date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-05-08 15:00:00,29.12,29.12,29.12,29.12,100.0,22.818,22.818,22.818,22.818,100.0
2013-05-08 15:10:00,29.19,29.36,29.19,29.36,700.0,22.8729,23.0061,22.8729,23.0061,700.0
2013-05-08 15:20:00,29.55,29.55,29.32,29.35,900.0,23.155,23.155,22.9748,22.9983,900.0
2013-05-08 15:30:00,29.35,29.35,29.29,29.31,400.0,22.9983,22.9983,22.9512,22.9669,400.0
2013-05-08 15:40:00,29.43,29.44,29.43,29.44,400.0,23.0609,23.0688,23.0609,23.0688,400.0
2013-05-08 15:50:00,29.51,29.53,29.51,29.53,400.0,23.1236,23.1393,23.1236,23.1393,400.0
2013-05-09 09:30:00,29.27,29.45,29.27,29.45,200.0,22.9356,23.0766,22.9356,23.0766,200.0
2013-05-09 09:40:00,29.01,29.05,29.01,29.05,200.0,22.7318,22.7632,22.7318,22.7632,200.0
2013-05-09 09:50:00,29.1,29.14,29.1,29.11,300.0,22.8024,22.8337,22.8024,22.8102,300.0
2013-05-09 10:00:00,29.08,29.08,29.08,29.08,100.0,22.7867,22.7867,22.7867,22.7867,100.0
2013-05-09 10:10:00,29.1,29.21,29.1,29.21,200.0,22.8024,22.8886,22.8024,22.8886,200.0
2013-05-09 10:20:00,29.04,29.15,28.99,28.99,1300.0,22.7553,22.8415,22.7162,22.7162,1300.0
2013-05-09 10:30:00,28.85,28.85,28.8,28.8,200.0,22.6065,22.6065,22.5673,22.5673,200.0
2013-05-09 10:40:00,28.8,28.8,28.8,28.8,0.0,22.5673,22.5673,22.5673,22.5673,0.0
2013-05-09 10:50:00,28.92,28.92,28.92,28.92,100.0,22.6613,22.6613,22.6613,22.6613,100.0
2013-05-09 11:00:00,28.92,28.92,28.92,28.92,0.0,22.6613,22.6613,22.6613,22.6613,0.0
2013-05-09 11:10:00,28.92,28.92,28.92,28.92,0.0,22.6613,22.6613,22.6613,22.6613,0.0
2013-05-09 11:20:00,28.92,28.92,28.92,28.92,0.0,22.6613,22.6613,22.6613,22.6613,0.0
2013-05-09 11:30:00,28.92,28.92,28.92,28.92,0.0,22.6613,22.6613,22.6613,22.6613,0.0
2013-05-09 11:40:00,28.7,28.7,28.7,28.7,100.0,22.4889,22.4889,22.4889,22.4889,100.0
2013-05-09 11:50:00,28.7,28.7,28.7,28.7,0.0,22.4889,22.4889,22.4889,22.4889,0.0
2013-05-09 12:00:00,28.65,28.77,28.65,28.77,700.0,22.4497,22.5438,22.4497,22.5438,700.0
2013-05-09 12:10:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-09 12:20:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-09 12:30:00,28.74,28.74,28.6,28.6,200.0,22.5203,22.5203,22.4106,22.4106,200.0
2013-05-09 12:40:00,28.6,28.6,28.6,28.6,0.0,22.4106,22.4106,22.4106,22.4106,0.0
2013-05-09 12:50:00,28.57,28.57,28.57,28.57,100.0,22.3871,22.3871,22.3871,22.3871,100.0
2013-05-09 13:00:00,28.63,28.63,28.63,28.63,100.0,22.4341,22.4341,22.4341,22.4341,100.0
2013-05-09 13:10:00,28.63,28.63,28.63,28.63,0.0,22.4341,22.4341,22.4341,22.4341,0.0
2013-05-09 13:20:00,28.63,28.72,28.6,28.61,1800.0,22.4341,22.5046,22.4106,22.4184,1800.0
2013-05-09 13:30:00,28.6,28.6,28.6,28.6,300.0,22.4106,22.4106,22.4106,22.4106,300.0
2013-05-09 13:40:00,28.62,28.62,28.62,28.62,100.0,22.4262,22.4262,22.4262,22.4262,100.0
2013-05-09 13:50:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-09 14:00:00,28.6,28.6,28.6,28.6,100.0,22.4106,22.4106,22.4106,22.4106,100.0
2013-05-09 14:10:00,28.5,28.5,28.5,28.5,2700.0,22.3322,22.3322,22.3322,22.3322,2700.0
2013-05-09 14:20:00,28.51,28.52,28.5,28.51,1700.0,22.34,22.3479,22.3322,22.34,1700.0
2013-05-09 14:30:00,28.5,28.5,28.49,28.49,800.0,22.3322,22.3322,22.3244,22.3244,800.0
2013-05-09 14:40:00,28.49,28.5,28.49,28.5,700.0,22.3244,22.3322,22.3244,22.3322,700.0
2013-05-09 14:50:00,28.52,28.56,28.5,28.51,600.0,22.3479,22.3792,22.3322,22.34,600.0
2013-05-09 15:00:00,28.52,28.52,28.5,28.5,1400.0,22.3479,22.3479,22.3322,22.3322,1400.0
2013-05-09 15:10:00,28.51,28.51,28.49,28.5,3200.0,22.34,22.34,22.3244,22.3322,3200.0
2013-05-09 15:20:00,28.5,28.5,28.5,28.5,0.0,22.3322,22.3322,22.3322,22.3322,0.0
2013-05-09 15:30:00,28.5,28.5,28.5,28.5,0.0,22.3322,22.3322,22.3322,22.3322,0.0
2013-05-09 15:40:00,28.6,28.6,28.58,28.59,500.0,22.4106,22.4106,22.3949,22.4027,500.0
2013-05-09 15:50:00,28.61,28.67,28.61,28.64,3800.0,22.4184,22.4654,22.4184,22.4419,3800.0
2013-05-10 09:50:00,28.33,28.33,28.33,28.33,100.0,22.199,22.199,22.199,22.199,100.0
2013-05-10 10:00:00,28.19,28.19,28.19,28.19,100.0,22.0893,22.0893,22.0893,22.0893,100.0
2013-05-10 10:10:00,28.19,28.19,28.19,28.19,0.0,22.0893,22.0893,22.0893,22.0893,0.0
2013-05-10 10:20:00,28.19,28.19,28.19,28.19,0.0,22.0893,22.0893,22.0893,22.0893,0.0
2013-05-10 10:30:00,28.19,28.19,28.19,28.19,0.0,22.0893,22.0893,22.0893,22.0893,0.0
2013-05-10 10:40:00,28.19,28.19,28.19,28.19,0.0,22.0893,22.0893,22.0893,22.0893,0.0
2013-05-10 10:50:00,28.19,28.19,28.19,28.19,0.0,22.0893,22.0893,22.0893,22.0893,0.0
2013-05-10 11:00:00,28.18,28.18,28.08,28.08,600.0,22.0815,22.0815,22.0031,22.0031,600.0
2013-05-10 11:10:00,28.08,28.08,28.08,28.08,0.0,22.0031,22.0031,22.0031,22.0031,0.0
2013-05-10 11:20:00,28.08,28.08,28.08,28.08,0.0,22.0031,22.0031,22.0031,22.0031,0.0
2013-05-10 11:30:00,28.08,28.08,28.08,28.08,0.0,22.0031,22.0031,22.0031,22.0031,0.0
2013-05-10 11:40:00,28.1,28.11,28.1,28.11,200.0,22.0188,22.0266,22.0188,22.0266,200.0
2013-05-10 11:50:00,28.11,28.11,28.11,28.11,0.0,22.0266,22.0266,22.0266,22.0266,0.0
2013-05-10 12:00:00,28.16,28.16,28.14,28.14,200.0,22.0658,22.0658,22.0501,22.0501,200.0
2013-05-10 12:10:00,28.1,28.1,28.05,28.05,300.0,22.0188,22.0188,21.9796,21.9796,300.0
2013-05-10 12:20:00,28.15,28.15,28.1,28.11,1200.0,22.058,22.058,22.0188,22.0266,1200.0
2013-05-10 12:30:00,28.11,28.11,28.11,28.11,0.0,22.0266,22.0266,22.0266,22.0266,0.0
2013-05-10 12:40:00,28.16,28.16,28.16,28.16,100.0,22.0658,22.0658,22.0658,22.0658,100.0
2013-05-10 12:50:00,28.27,28.42,28.27,28.42,700.0,22.152,22.2695,22.152,22.2695,700.0
2013-05-10 13:00:00,28.3,28.39,28.2,28.25,2000.0,22.1755,22.246,22.0971,22.1363,2000.0
2013-05-10 13:10:00,28.25,28.25,28.25,28.25,0.0,22.1363,22.1363,22.1363,22.1363,0.0
2013-05-10 13:20:00,28.25,28.25,28.25,28.25,400.0,22.1363,22.1363,22.1363,22.1363,400.0
2013-05-10 13:30:00,28.36,28.36,28.21,28.21,300.0,22.2225,22.2225,22.105,22.105,300.0
2013-05-10 13:40:00,28.38,28.38,28.38,28.38,100.0,22.2382,22.2382,22.2382,22.2382,100.0
2013-05-10 13:50:00,28.32,28.32,28.32,28.32,100.0,22.1912,22.1912,22.1912,22.1912,100.0
2013-05-10 14:00:00,28.3,28.34,28.3,28.34,300.0,22.1755,22.2068,22.1755,22.2068,300.0
2013-05-10 14:10:00,28.43,28.43,28.43,28.43,100.0,22.2774,22.2774,22.2774,22.2774,100.0
2013-05-10 14:20:00,28.43,28.43,28.43,28.43,0.0,22.2774,22.2774,22.2774,22.2774,0.0
2013-05-10 14:30:00,28.36,28.36,28.36,28.36,100.0,22.2225,22.2225,22.2225,22.2225,100.0
2013-05-10 14:40:00,28.36,28.36,28.36,28.36,0.0,22.2225,22.2225,22.2225,22.2225,0.0
2013-05-10 14:50:00,28.36,28.36,28.36,28.36,0.0,22.2225,22.2225,22.2225,22.2225,0.0
2013-05-10 15:00:00,28.36,28.36,28.36,28.36,0.0,22.2225,22.2225,22.2225,22.2225,0.0
2013-05-10 15:10:00,28.62,28.62,28.62,28.62,100.0,22.4262,22.4262,22.4262,22.4262,100.0
2013-05-10 15:20:00,28.6,28.6,28.6,28.6,100.0,22.4106,22.4106,22.4106,22.4106,100.0
2013-05-10 15:30:00,28.5,28.5,28.5,28.5,400.0,22.3322,22.3322,22.3322,22.3322,400.0
2013-05-10 15:40:00,28.5,28.5,28.5,28.5,800.0,22.3322,22.3322,22.3322,22.3322,800.0
2013-05-10 15:50:00,28.5,28.65,28.5,28.63,4600.0,22.3322,22.4497,22.3322,22.4341,4600.0
2013-05-13 09:30:00,28.53,28.53,28.53,28.53,100.0,22.3557,22.3557,22.3557,22.3557,100.0
2013-05-13 09:40:00,28.53,28.53,28.53,28.53,0.0,22.3557,22.3557,22.3557,22.3557,0.0
2013-05-13 09:50:00,28.52,28.62,28.52,28.62,300.0,22.3479,22.4262,22.3479,22.4262,300.0
2013-05-13 10:00:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 10:10:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 10:20:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 10:30:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 10:40:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 10:50:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:00:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:10:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:20:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:30:00,28.62,28.62,28.62,28.62,0.0,22.4262,22.4262,22.4262,22.4262,0.0
2013-05-13 11:40:00,28.68,28.84,28.68,28.78,500.0,22.4733,22.5986,22.4733,22.5516,500.0
2013-05-13 11:50:00,28.87,28.87,28.87,28.87,300.0,22.6221,22.6221,22.6221,22.6221,300.0
2013-05-13 12:00:00,28.98,28.98,28.75,28.75,800.0,22.7083,22.7083,22.5281,22.5281,800.0
2013-05-13 12:10:00,28.75,28.75,28.75,28.75,0.0,22.5281,22.5281,22.5281,22.5281,0.0
2013-05-13 12:20:00,28.92,28.92,28.89,28.89,200.0,22.6613,22.6613,22.6378,22.6378,200.0
2013-05-13 12:30:00,28.85,28.85,28.85,28.85,100.0,22.6065,22.6065,22.6065,22.6065,100.0
2013-05-13 12:40:00,28.85,28.85,28.85,28.85,0.0,22.6065,22.6065,22.6065,22.6065,0.0
2013-05-13 12:50:00,28.85,28.85,28.85,28.85,0.0,22.6065,22.6065,22.6065,22.6065,0.0
2013-05-13 13:00:00,28.85,28.85,28.85,28.85,0.0,22.6065,22.6065,22.6065,22.6065,0.0
2013-05-13 13:10:00,28.84,28.84,28.84,28.84,100.0,22.5986,22.5986,22.5986,22.5986,100.0
2013-05-13 13:20:00,28.87,28.92,28.81,28.81,1400.0,22.6221,22.6613,22.5751,22.5751,1400.0
2013-05-13 13:30:00,28.87,28.87,28.81,28.81,700.0,22.6221,22.6221,22.5751,22.5751,700.0
2013-05-13 13:40:00,28.63,28.63,28.63,28.63,100.0,22.4341,22.4341,22.4341,22.4341,100.0
2013-05-13 13:50:00,28.65,28.71,28.65,28.71,500.0,22.4497,22.4968,22.4497,22.4968,500.0
2013-05-13 14:00:00,28.69,28.69,28.58,28.58,500.0,22.4811,22.4811,22.3949,22.3949,500.0
2013-05-13 14:10:00,28.51,28.51,28.51,28.51,100.0,22.34,22.34,22.34,22.34,100.0
2013-05-13 14:20:00,28.51,28.51,28.51,28.51,0.0,22.34,22.34,22.34,22.34,0.0
2013-05-13 14:30:00,28.51,28.51,28.51,28.51,0.0,22.34,22.34,22.34,22.34,0.0
2013-05-13 14:40:00,28.51,28.51,28.51,28.51,0.0,22.34,22.34,22.34,22.34,0.0
2013-05-13 14:50:00,28.51,28.51,28.51,28.51,0.0,22.34,22.34,22.34,22.34,0.0
2013-05-13 15:00:00,28.77,28.77,28.77,28.77,100.0,22.5438,22.5438,22.5438,22.5438,100.0
2013-05-13 15:10:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-13 15:20:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-13 15:30:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-13 15:40:00,28.5,28.5,28.5,28.5,100.0,22.3322,22.3322,22.3322,22.3322,100.0
2013-05-13 15:50:00,28.55,28.55,28.55,28.55,100.0,22.3714,22.3714,22.3714,22.3714,100.0
2013-05-14 10:10:00,28.64,28.64,28.64,28.64,100.0,22.4419,22.4419,22.4419,22.4419,100.0
2013-05-14 10:20:00,28.64,28.64,28.64,28.64,0.0,22.4419,22.4419,22.4419,22.4419,0.0
2013-05-14 10:30:00,28.69,28.69,28.65,28.65,300.0,22.4811,22.4811,22.4497,22.4497,300.0
2013-05-14 10:40:00,28.65,28.65,28.65,28.65,0.0,22.4497,22.4497,22.4497,22.4497,0.0
2013-05-14 10:50:00,28.85,28.85,28.74,28.74,800.0,22.6065,22.6065,22.5203,22.5203,800.0
2013-05-14 11:00:00,28.74,28.74,28.74,28.74,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2013-05-14 11:10:00,28.74,28.74,28.74,28.74,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2013-05-14 11:20:00,28.74,28.74,28.74,28.74,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2013-05-14 11:30:00,28.74,28.74,28.74,28.74,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2013-05-14 11:40:00,28.74,28.74,28.74,28.74,0.0,22.5203,22.5203,22.5203,22.5203,0.0
2013-05-14 11:50:00,28.59,28.8,28.59,28.8,300.0,22.4027,22.5673,22.4027,22.5673,300.0
2013-05-14 12:00:00,28.72,28.77,28.69,28.77,400.0,22.5046,22.5438,22.4811,22.5438,400.0
2013-05-14 12:10:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 12:20:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 12:30:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 12:40:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 12:50:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:00:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:10:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:20:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:30:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:40:00,28.77,28.77,28.77,28.77,0.0,22.5438,22.5438,22.5438,22.5438,0.0
2013-05-14 13:50:00,28.6,28.6,28.6,28.6,1900.0,22.4106,22.4106,22.4106,22.4106,1900.0
2013-05-14 14:00:00,28.6,28.64,28.6,28.64,400.0,22.4106,22.4419,22.4106,22.4419,400.0
2013-05-14 14:10:00,28.64,28.64,28.64,28.64,0.0,22.4419,22.4419,22.4419,22.4419,0.0
2013-05-14 14:20:00,28.6,28.67,28.6,28.67,500.0,22.4106,22.4654,22.4106,22.4654,500.0
2013-05-14 14:30:00,28.68,28.68,28.68,28.68,100.0,22.4733,22.4733,22.4733,22.4733,100.0
2013-05-14 14:40:00,28.75,28.82,28.7,28.73,1000.0,22.5281,22.583,22.4889,22.5124,1000.0
2013-05-14 14:50:00,28.73,28.73,28.73,28.73,0.0,22.5124,22.5124,22.5124,22.5124,0.0
2013-05-14 15:00:00,28.73,28.73,28.73,28.73,0.0,22.5124,22.5124,22.5124,22.5124,0.0
2013-05-14 15:10:00,28.8,28.8,28.75,28.75,600.0,22.5673,22.5673,22.5281,22.5281,600.0
2013-05-14 15:20:00,28.75,28.75,28.75,28.75,0.0,22.5281,22.5281,22.5281,22.5281,0.0
2013-05-14 15:30:00,28.75,28.75,28.75,28.75,0.0,22.5281,22.5281,22.5281,22.5281,0.0
2013-05-14 15:40:00,28.85,28.87,28.78,28.8,2300.0,22.6065,22.6221,22.5516,22.5673,2300.0
2013-05-14 15:50:00,28.82,28.82,28.79,28.8,1600.0,22.583,22.583,22.5595,22.5673,1600.0
2013-05-15 09:30:00,28.42,28.55,27.64,27.66,1600.0,22.2695,22.3714,21.6583,21.674,1600.0
2013-05-15 09:40:00,27.73,27.91,27.73,27.91,1900.0,21.7288,21.8699,21.7288,21.8699,1900.0
2013-05-15 09:50:00,27.91,27.91,27.57,27.57,800.0,21.8699,21.8699,21.6035,21.6035,800.0
2013-05-15 10:00:00,27.57,27.57,27.28,27.33,1700.0,21.6035,21.6035,21.3762,21.4154,1700.0
2013-05-15 10:10:00,27.48,27.5,27.4,27.42,1200.0,21.533,21.5486,21.4703,21.4859,1200.0
2013-05-15 10:20:00,27.49,27.51,27.49,27.51,300.0,21.5408,21.5565,21.5408,21.5565,300.0
2013-05-15 10:30:00,27.5,27.54,27.46,27.51,500.0,21.5486,21.58,21.5173,21.5565,500.0
2013-05-15 10:40:00,27.51,27.59,27.51,27.59,1900.0,21.5565,21.6191,21.5565,21.6191,1900.0
2013-05-15 10:50:00,27.81,27.85,27.79,27.8,1100.0,21.7915,21.8229,21.7759,21.7837,1100.0
2013-05-15 11:00:00,27.85,28.01,27.85,28.01,1300.0,21.8229,21.9483,21.8229,21.9483,1300.0
2013-05-15 11:10:00,27.85,27.85,27.85,27.85,500.0,21.8229,21.8229,21.8229,21.8229,500.0
2013-05-15 11:20:00,27.82,28.23,27.82,28.0,2500.0,21.7994,22.1206,21.7994,21.9404,2500.0
2013-05-15 11:30:00,28.05,28.06,28.01,28.01,2200.0,21.9796,21.9874,21.9483,21.9483,2200.0
2013-05-15 11:40:00,28.01,28.07,27.97,28.06,2700.0,21.9483,21.9953,21.9169,21.9874,2700.0
2013-05-15 11:50:00,27.88,27.9,27.82,27.9,700.0,21.8464,21.8621,21.7994,21.8621,700.0
2013-05-15 12:00:00,27.9,27.99,27.9,27.99,1800.0,21.8621,21.9326,21.8621,21.9326,1800.0
2013-05-15 12:10:00,28.05,28.21,28.05,28.21,300.0,21.9796,22.105,21.9796,22.105,300.0
2013-05-15 12:20:00,28.2,28.34,28.15,28.34,900.0,22.0971,22.2068,22.058,22.2068,900.0
2013-05-15 12:30:00,28.32,28.32,28.0,28.0,500.0,22.1912,22.1912,21.9404,21.9404,500.0
2013-05-15 12:40:00,28.03,28.1,28.03,28.1,700.0,21.9639,22.0188,21.9639,22.0188,700.0
2013-05-15 12:50:00,28.09,28.09,28.02,28.02,300.0,22.0109,22.0109,21.9561,21.9561,300.0
2013-05-15 13:00:00,28.1,28.1,28.09,28.09,2300.0,22.0188,22.0188,22.0109,22.0109,2300.0
2013-05-15 13:10:00,28.15,28.15,28.08,28.1,600.0,22.058,22.058,22.0031,22.0188,600.0
2013-05-15 13:20:00,28.12,28.12,28.1,28.1,400.0,22.0344,22.0344,22.0188,22.0188,400.0
2013-05-15 13:30:00,28.21,28.28,28.15,28.26,800.0,22.105,22.1598,22.058,22.1441,800.0
2013-05-15 13:40:00,28.28,28.32,28.28,28.32,1300.0,22.1598,22.1912,22.1598,22.1912,1300.0
2013-05-15 13:50:00,28.3,28.37,28.3,28.37,1000.0,22.1755,22.2303,22.1755,22.2303,1000.0
2013-05-15 14:00:00,28.41,28.5,28.41,28.49,1500.0,22.2617,22.3322,22.2617,22.3244,1500.0
2013-05-15 14:10:00,28.49,28.71,28.47,28.64,4700.0,22.3244,22.4968,22.3087,22.4419,4700.0
2013-05-15 14:20:00,28.64,28.66,28.38,28.6,6900.0,22.4419,22.4576,22.2382,22.4106,6900.0
2013-05-15 14:30:00,28.7,28.7,28.7,28.7,200.0,22.4889,22.4889,22.4889,22.4889,200.0
2013-05-15 14:40:00,28.8,28.81,28.76,28.81,1800.0,22.5673,22.5751,22.5359,22.5751,1800.0
2013-05-15 14:50:00,28.8,28.82,28.5,28.5,3900.0,22.5673,22.583,22.3322,22.3322,3900.0
2013-05-15 15:00:00,28.48,28.53,28.47,28.52,600.0,22.3165,22.3557,22.3087,22.3479,600.0
2013-05-15 15:10:00,28.6,28.75,28.6,28.64,2600.0,22.4106,22.5281,22.4106,22.4419,2600.0
2013-05-15 15:20:00,28.56,28.67,28.5,28.67,1700.0,22.3792,22.4654,22.3322,22.4654,1700.0
2013-05-15 15:30:00,28.6,28.82,28.6,28.82,4600.0,22.4106,22.583,22.4106,22.583,4600.0
2013-05-15 15:40:00,28.82,29.04,28.82,29.03,4700.0,22.583,22.7553,22.583,22.7475,4700.0
2013-05-15 15:50:00,29.04,29.73,28.99,29.3,24000.0,22.7553,23.296,22.7162,22.9591,24000.0
2013-05-16 09:30:00,31.0,31.53,30.67,31.09,132500.0,24.2912,24.7065,24.0326,24.3617,132500.0
2013-05-16 09:40:00,31.17,31.2,30.2,30.6,34600.0,24.4244,24.4479,23.6643,23.9777,34600.0
2013-05-16 09:50:00,30.69,30.89,30.69,30.71,12700.0,24.0483,24.205,24.0483,24.0639,12700.0
2013-05-16 10:00:00,30.68,30.75,30.4,30.6,13500.0,24.0404,24.0953,23.821,23.9777,13500.0
2013-05-16 10:10:00,30.63,30.68,30.52,30.52,7200.0,24.0012,24.0404,23.9151,23.9151,7200.0
2013-05-16 10:20:00,30.52,30.66,30.35,30.38,6300.0,23.9151,24.0248,23.7818,23.8054,6300.0
2013-05-16 10:30:00,30.36,30.39,30.25,30.37,9800.0,23.7897,23.8132,23.7035,23.7975,9800.0
2013-05-16 10:40:00,30.37,30.75,30.37,30.51,10300.0,23.7975,24.0953,23.7975,23.9072,10300.0
2013-05-16 10:50:00,30.69,30.88,30.57,30.88,7500.0,24.0483,24.1971,23.9542,24.1971,7500.0
2013-05-16 11:00:00,30.94,30.94,30.61,30.75,7000.0,24.2442,24.2442,23.9856,24.0953,7000.0
2013-05-16 11:10:00,30.82,30.83,30.66,30.77,6000.0,24.1501,24.158,24.0248,24.111,6000.0
2013-05-16 11:20:00,30.82,30.85,30.73,30.77,5100.0,24.1501,24.1736,24.0796,24.111,5100.0
2013-05-16 11:30:00,30.76,30.76,30.68,30.71,4200.0,24.1031,24.1031,24.0404,24.0639,4200.0
2013-05-16 11:40:00,30.7,30.73,30.63,30.63,2300.0,24.0561,24.0796,24.0012,24.0012,2300.0
2013-05-16 11:50:00,30.57,30.6,30.41,30.6,5300.0,23.9542,23.9777,23.8289,23.9777,5300.0
2013-05-16 12:00:00,30.67,30.74,30.49,30.64,3900.0,24.0326,24.0874,23.8915,24.0091,3900.0
2013-05-16 12:10:00,30.6,30.6,30.47,30.52,3300.0,23.9777,23.9777,23.8759,23.9151,3300.0
2013-05-16 12:20:00,30.52,30.54,30.44,30.47,2700.0,23.9151,23.9307,23.8524,23.8759,2700.0
2013-05-16 12:30:00,30.5,30.5,30.18,30.25,4300.0,23.8994,23.8994,23.6486,23.7035,4300.0
2013-05-16 12:40:00,30.25,30.25,30.17,30.18,3200.0,23.7035,23.7035,23.6408,23.6486,3200.0
2013-05-16 12:50:00,30.18,30.18,30.02,30.05,5000.0,23.6486,23.6486,23.5233,23.5468,5000.0
2013-05-16 13:00:00,30.11,30.19,30.07,30.07,2400.0,23.5938,23.6565,23.5624,23.5624,2400.0
2013-05-16 13:10:00,30.05,30.18,30.05,30.18,1300.0,23.5468,23.6486,23.5468,23.6486,1300.0
2013-05-16 13:20:00,30.09,30.35,30.08,30.3,1800.0,23.5781,23.7818,23.5703,23.7427,1800.0
2013-05-16 13:30:00,30.32,30.32,30.18,30.18,1600.0,23.7583,23.7583,23.6486,23.6486,1600.0
2013-05-16 13:40:00,30.27,30.45,30.24,30.44,1600.0,23.7192,23.8602,23.6957,23.8524,1600.0
2013-05-16 13:50:00,30.43,30.43,30.17,30.2,3600.0,23.8445,23.8445,23.6408,23.6643,3600.0
2013-05-16 14:00:00,30.3,30.3,30.09,30.13,2600.0,23.7427,23.7427,23.5781,23.6095,2600.0
2013-05-16 14:10:00,30.04,30.04,30.0,30.0,2100.0,23.5389,23.5389,23.5076,23.5076,2100.0
2013-05-16 14:20:00,30.0,30.02,30.0,30.02,2400.0,23.5076,23.5233,23.5076,23.5233,2400.0
2013-05-16 14:30:00,30.0,30.02,29.99,30.0,10300.0,23.5076,23.5233,23.4998,23.5076,10300.0
2013-05-16 14:40:00,30.0,30.06,29.9,30.0,8900.0,23.5076,23.5546,23.4292,23.5076,8900.0
2013-05-16 14:50:00,30.0,30.0,29.76,29.9,25900.0,23.5076,23.5076,23.3195,23.4292,25900.0
2013-05-16 15:00:00,29.92,30.0,29.81,29.94,6300.0,23.4449,23.5076,23.3587,23.4606,6300.0
2013-05-16 15:10:00,29.92,30.0,29.81,29.96,5000.0,23.4449,23.5076,23.3587,23.4762,5000.0
2013-05-16 15:20:00,29.97,29.98,29.95,29.96,4000.0,23.4841,23.4919,23.4684,23.4762,4000.0
2013-05-16 15:30:00,29.95,29.99,29.95,29.95,5800.0,23.4684,23.4998,23.4684,23.4684,5800.0
2013-05-16 15:40:00,29.97,30.01,29.96,29.99,20300.0,23.4841,23.5154,23.4762,23.4998,20300.0
2013-05-16 15:50:00,29.99,30.0,29.89,29.89,12900.0,23.4998,23.5076,23.4214,23.4214,12900.0
2013-05-17 09:30:00,30.22,30.5,30.22,30.5,3400.0,23.68,23.8994,23.68,23.8994,3400.0
2013-05-17 09:40:00,30.51,30.67,30.5,30.67,1100.0,23.9072,24.0326,23.8994,24.0326,1100.0
2013-05-17 09:50:00,30.96,31.17,30.96,31.09,1600.0,24.2598,24.4244,24.2598,24.3617,1600.0
2013-05-17 10:00:00,31.17,31.22,30.91,30.91,1500.0,24.4244,24.4636,24.2207,24.2207,1500.0
2013-05-17 10:10:00,30.9,30.98,30.85,30.9,2000.0,24.2128,24.2755,24.1736,24.2128,2000.0
2013-05-17 10:20:00,30.9,30.92,30.7,30.75,3000.0,24.2128,24.2285,24.0561,24.0953,3000.0
2013-05-17 10:30:00,30.84,30.9,30.8,30.83,2500.0,24.1658,24.2128,24.1345,24.158,2500.0
2013-05-17 10:40:00,30.86,30.92,30.8,30.92,2200.0,24.1815,24.2285,24.1345,24.2285,2200.0
2013-05-17 10:50:00,30.91,30.98,30.86,30.94,2800.0,24.2207,24.2755,24.1815,24.2442,2800.0
2013-05-17 11:00:00,31.0,31.23,31.0,31.23,5900.0,24.2912,24.4714,24.2912,24.4714,5900.0
2013-05-17 11:10:00,31.22,31.84,31.18,31.84,5500.0,24.4636,24.9494,24.4322,24.9494,5500.0
2013-05-17 11:20:00,31.82,32.33,31.68,31.68,2300.0,24.9337,25.3333,24.824,24.824,2300.0
2013-05-17 11:30:00,31.75,31.75,31.61,31.68,1900.0,24.8789,24.8789,24.7692,24.824,1900.0
2013-05-17 11:40:00,31.7,31.7,31.41,31.44,1800.0,24.8397,24.8397,24.6124,24.636,1800.0
2013-05-17 11:50:00,31.6,31.6,31.49,31.49,1100.0,24.7613,24.7613,24.6751,24.6751,1100.0
2013-05-17 12:00:00,31.5,31.5,31.31,31.31,2200.0,24.683,24.683,24.5341,24.5341,2200.0
2013-05-17 12:10:00,31.33,31.33,31.21,31.21,500.0,24.5498,24.5498,24.4557,24.4557,500.0
2013-05-17 12:20:00,31.19,31.26,31.06,31.23,2300.0,24.4401,24.4949,24.3382,24.4714,2300.0
2013-05-17 12:30:00,31.23,31.23,31.08,31.08,500.0,24.4714,24.4714,24.3539,24.3539,500.0
2013-05-17 12:40:00,31.3,31.3,31.2,31.2,200.0,24.5263,24.5263,24.4479,24.4479,200.0
2013-05-17 12:50:00,31.2,31.32,31.19,31.25,1300.0,24.4479,24.5419,24.4401,24.4871,1300.0
2013-05-17 13:00:00,31.26,31.45,31.24,31.4,1800.0,24.4949,24.6438,24.4792,24.6046,1800.0
2013-05-17 13:10:00,31.42,31.42,31.42,31.42,100.0,24.6203,24.6203,24.6203,24.6203,100.0
2013-05-17 13:20:00,31.48,31.5,31.48,31.48,500.0,24.6673,24.683,24.6673,24.6673,500.0
2013-05-17 13:30:00,31.41,31.49,31.41,31.49,600.0,24.6124,24.6751,24.6124,24.6751,600.0
2013-05-17 13:40:00,31.49,31.54,31.49,31.54,200.0,24.6751,24.7143,24.6751,24.7143,200.0
2013-05-17 13:50:00,31.6,31.6,31.54,31.57,1400.0,24.7613,24.7613,24.7143,24.7378,1400.0
2013-05-17 14:00:00,31.61,31.61,31.41,31.44,1400.0,24.7692,24.7692,24.6124,24.636,1400.0
2013-05-17 14:10:00,31.42,31.42,31.42,31.42,500.0,24.6203,24.6203,24.6203,24.6203,500.0
2013-05-17 14:20:00,31.45,31.49,31.45,31.45,800.0,24.6438,24.6751,24.6438,24.6438,800.0
2013-05-17 14:30:00,31.44,31.45,31.42,31.45,300.0,24.636,24.6438,24.6203,24.6438,300.0
2013-05-17 14:40:00,31.51,31.51,31.5,31.5,500.0,24.6908,24.6908,24.683,24.683,500.0
2013-05-17 14:50:00,31.45,31.46,31.4,31.4,700.0,24.6438,24.6516,24.6046,24.6046,700.0
2013-05-17 15:00:00,31.42,31.49,31.42,31.46,1800.0,24.6203,24.6751,24.6203,24.6516,1800.0
2013-05-17 15:10:00,31.4,31.46,31.4,31.45,1000.0,24.6046,24.6516,24.6046,24.6438,1000.0
2013-05-17 15:20:00,31.45,31.45,31.42,31.42,800.0,24.6438,24.6438,24.6203,24.6203,800.0
2013-05-17 15:30:00,31.41,31.45,31.41,31.44,1300.0,24.6124,24.6438,24.6124,24.636,1300.0
2013-05-17 15:40:00,31.44,31.6,31.44,31.6,3900.0,24.636,24.7613,24.636,24.7613,3900.0
2013-05-17 15:50:00,31.6,31.6,31.37,31.37,7100.0,24.7613,24.7613,24.5811,24.5811,7100.0
2013-05-20 09:30:00,31.4,31.79,31.4,31.79,1000.0,24.6046,24.9102,24.6046,24.9102,1000.0
2013-05-20 09:40:00,31.78,31.78,31.78,31.78,200.0,24.9024,24.9024,24.9024,24.9024,200.0
2013-05-20 09:50:00,31.75,31.75,31.65,31.65,500.0,24.8789,24.8789,24.8005,24.8005,500.0
2013-05-20 10:00:00,31.72,31.75,31.72,31.75,200.0,24.8554,24.8789,24.8554,24.8789,200.0
2013-05-20 10:10:00,31.84,31.85,31.84,31.85,400.0,24.9494,24.9572,24.9494,24.9572,400.0
2013-05-20 10:20:00,31.88,31.88,31.8,31.8,500.0,24.9807,24.9807,24.918,24.918,500.0
2013-05-20 10:30:00,31.8,31.8,31.6,31.6,1100.0,24.918,24.918,24.7613,24.7613,1100.0
2013-05-20 10:40:00,31.65,31.65,31.65,31.65,100.0,24.8005,24.8005,24.8005,24.8005,100.0
2013-05-20 10:50:00,31.62,31.72,31.6,31.61,1700.0,24.777,24.8554,24.7613,24.7692,1700.0
2013-05-20 11:00:00,31.71,31.71,31.65,31.65,500.0,24.8475,24.8475,24.8005,24.8005,500.0
2013-05-20 11:10:00,31.69,31.78,31.59,31.78,3100.0,24.8319,24.9024,24.7535,24.9024,3100.0
2013-05-20 11:20:00,31.79,31.81,31.79,31.81,200.0,24.9102,24.9259,24.9102,24.9259,200.0
2013-05-20 11:30:00,32.11,32.18,32.09,32.09,800.0,25.161,25.2158,25.1453,25.1453,800.0
2013-05-20 11:40:00,32.05,32.1,32.01,32.05,2000.0,25.1139,25.1531,25.0826,25.1139,2000.0
2013-05-20 11:50:00,32.06,32.06,31.99,31.99,1000.0,25.1218,25.1218,25.0669,25.0669,1000.0
2013-05-20 12:00:00,31.99,32.0,31.97,31.97,900.0,25.0669,25.0748,25.0513,25.0513,900.0
2013-05-20 12:10:00,31.97,31.97,31.85,31.88,1100.0,25.0513,25.0513,24.9572,24.9807,1100.0
2013-05-20 12:20:00,31.86,31.86,31.68,31.85,1200.0,24.9651,24.9651,24.824,24.9572,1200.0
2013-05-20 12:30:00,31.84,31.84,31.83,31.83,400.0,24.9494,24.9494,24.9416,24.9416,400.0
2013-05-20 12:40:00,31.83,31.83,31.83,31.83,100.0,24.9416,24.9416,24.9416,24.9416,100.0
2013-05-20 12:50:00,31.83,31.83,31.83,31.83,0.0,24.9416,24.9416,24.9416,24.9416,0.0
2013-05-20 13:00:00,31.83,31.83,31.83,31.83,0.0,24.9416,24.9416,24.9416,24.9416,0.0
2013-05-20 13:10:00,31.65,31.66,31.47,31.52,1700.0,24.8005,24.8083,24.6595,24.6986,1700.0
2013-05-20 13:20:00,31.47,31.47,31.42,31.42,300.0,24.6595,24.6595,24.6203,24.6203,300.0
2013-05-20 13:30:00,31.36,31.45,31.35,31.43,3400.0,24.5733,24.6438,24.5654,24.6281,3400.0
2013-05-20 13:40:00,31.42,31.44,31.31,31.31,1300.0,24.6203,24.636,24.5341,24.5341,1300.0
2013-05-20 13:50:00,31.32,31.33,31.25,31.31,600.0,24.5419,24.5498,24.4871,24.5341,600.0
2013-05-20 14:00:00,31.29,31.31,31.29,31.31,200.0,24.5184,24.5341,24.5184,24.5341,200.0
2013-05-20 14:10:00,31.34,31.39,31.34,31.39,800.0,24.5576,24.5968,24.5576,24.5968,800.0
2013-05-20 14:20:00,31.51,31.56,31.46,31.51,3600.0,24.6908,24.73,24.6516,24.6908,3600.0
2013-05-20 14:30:00,31.5,31.51,31.44,31.46,3500.0,24.683,24.6908,24.636,24.6516,3500.0
2013-05-20 14:40:00,31.4,31.4,31.34,31.39,1800.0,24.6046,24.6046,24.5576,24.5968,1800.0
2013-05-20 14:50:00,31.38,31.45,31.38,31.44,2500.0,24.5889,24.6438,24.5889,24.636,2500.0
2013-05-20 15:00:00,31.54,31.69,31.54,31.67,1200.0,24.7143,24.8319,24.7143,24.8162,1200.0
2013-05-20 15:10:00,31.65,31.65,31.55,31.62,1100.0,24.8005,24.8005,24.7221,24.777,1100.0
2013-05-20 15:20:00,31.57,31.63,31.57,31.62,1800.0,24.7378,24.7848,24.7378,24.777,1800.0
2013-05-20 15:30:00,31.63,31.72,31.61,31.72,2900.0,24.7848,24.8554,24.7692,24.8554,2900.0
2013-05-20 15:40:00,31.7,32.0,31.7,31.96,3400.0,24.8397,25.0748,24.8397,25.0434,3400.0
2013-05-20 15:50:00,31.97,32.2,31.88,32.01,3600.0,25.0513,25.2315,24.9807,25.0826,3600.0
2013-05-21 09:30:00,32.15,32.27,32.05,32.05,1100.0,25.1923,25.2863,25.1139,25.1139,1100.0
2013-05-21 09:40:00,31.87,31.87,31.87,31.87,100.0,24.9729,24.9729,24.9729,24.9729,100.0
2013-05-21 09:50:00,31.94,31.94,31.92,31.92,200.0,25.0277,25.0277,25.0121,25.0121,200.0
2013-05-21 10:00:00,31.92,31.92,31.71,31.71,900.0,25.0121,25.0121,24.8475,24.8475,900.0
2013-05-21 10:10:00,31.64,31.64,31.64,31.64,200.0,24.7927,24.7927,24.7927,24.7927,200.0
2013-05-21 10:20:00,31.66,31.66,31.66,31.66,100.0,24.8083,24.8083,24.8083,24.8083,100.0
2013-05-21 10:30:00,31.66,31.66,31.56,31.56,400.0,24.8083,24.8083,24.73,24.73,400.0
2013-05-21 10:40:00,31.63,31.63,31.25,31.25,5900.0,24.7848,24.7848,24.4871,24.4871,5900.0
2013-05-21 10:50:00,31.3,31.3,31.3,31.3,100.0,24.5263,24.5263,24.5263,24.5263,100.0
2013-05-21 11:00:00,31.82,31.82,31.77,31.77,300.0,24.9337,24.9337,24.8945,24.8945,300.0
2013-05-21 11:10:00,31.96,31.96,31.92,31.92,400.0,25.0434,25.0434,25.0121,25.0121,400.0
2013-05-21 11:20:00,31.89,31.89,31.89,31.89,100.0,24.9886,24.9886,24.9886,24.9886,100.0
2013-05-21 11:30:00,31.93,31.93,31.77,31.77,500.0,25.0199,25.0199,24.8945,24.8945,500.0
2013-05-21 11:40:00,31.79,31.83,31.79,31.81,900.0,24.9102,24.9416,24.9102,24.9259,900.0
2013-05-21 11:50:00,31.75,31.83,31.71,31.71,1200.0,24.8789,24.9416,24.8475,24.8475,1200.0
2013-05-21 12:00:00,31.79,31.88,31.79,31.82,1600.0,24.9102,24.9807,24.9102,24.9337,1600.0
2013-05-21 12:10:00,31.82,32.01,31.8,32.01,800.0,24.9337,25.0826,24.918,25.0826,800.0
2013-05-21 12:20:00,32.09,32.18,32.09,32.13,800.0,25.1453,25.2158,25.1453,25.1766,800.0
2013-05-21 12:30:00,32.16,32.22,32.09,32.13,900.0,25.2001,25.2472,25.1453,25.1766,900.0
2013-05-21 12:40:00,32.05,32.09,32.05,32.09,200.0,25.1139,25.1453,25.1139,25.1453,200.0
2013-05-21 12:50:00,32.09,32.09,32.09,32.09,0.0,25.1453,25.1453,25.1453,25.1453,0.0
2013-05-21 13:00:00,32.09,32.09,32.09,32.09,0.0,25.1453,25.1453,25.1453,25.1453,0.0
2013-05-21 13:10:00,32.19,32.19,32.19,32.19,200.0,25.2236,25.2236,25.2236,25.2236,200.0
2013-05-21 13:20:00,32.19,32.19,32.19,32.19,0.0,25.2236,25.2236,25.2236,25.2236,0.0
2013-05-21 13:30:00,32.02,32.04,32.02,32.04,200.0,25.0904,25.1061,25.0904,25.1061,200.0
2013-05-21 13:40:00,32.05,32.05,32.05,32.05,200.0,25.1139,25.1139,25.1139,25.1139,200.0
2013-05-21 13:50:00,32.0,32.0,32.0,32.0,100.0,25.0748,25.0748,25.0748,25.0748,100.0
2013-05-21 14:00:00,32.0,32.0,32.0,32.0,0.0,25.0748,25.0748,25.0748,25.0748,0.0
2013-05-21 14:10:00,32.17,32.17,32.14,32.14,500.0,25.208,25.208,25.1845,25.1845,500.0
2013-05-21 14:20:00,32.17,32.18,32.1,32.1,1200.0,25.208,25.2158,25.1531,25.1531,1200.0
2013-05-21 14:30:00,32.07,32.07,32.03,32.03,200.0,25.1296,25.1296,25.0983,25.0983,200.0
2013-05-21 14:40:00,31.98,32.04,31.85,31.85,2600.0,25.0591,25.1061,24.9572,24.9572,2600.0
2013-05-21 14:50:00,31.79,31.79,31.79,31.79,100.0,24.9102,24.9102,24.9102,24.9102,100.0
2013-05-21 15:00:00,31.71,31.72,31.45,31.48,2000.0,24.8475,24.8554,24.6438,24.6673,2000.0
2013-05-21 15:10:00,31.48,31.48,31.48,31.48,0.0,24.6673,24.6673,24.6673,24.6673,0.0
2013-05-21 15:20:00,31.85,31.91,31.85,31.91,400.0,24.9572,25.0042,24.9572,25.0042,400.0
2013-05-21 15:30:00,31.99,31.99,31.83,31.83,800.0,25.0669,25.0669,24.9416,24.9416,800.0
2013-05-21 15:40:00,31.84,31.84,31.48,31.49,3100.0,24.9494,24.9494,24.6673,24.6751,3100.0
2013-05-21 15:50:00,31.5,31.72,31.36,31.72,2500.0,24.683,24.8554,24.5733,24.8554,2500.0
2013-05-22 09:30:00,32.39,33.95,32.31,33.25,4300.0,25.3804,26.6028,25.3177,26.0542,4300.0
2013-05-22 09:40:00,33.0,33.2,32.89,32.94,3400.0,25.8583,26.0151,25.7722,25.8113,3400.0
2013-05-22 09:50:00,32.95,32.99,32.81,32.9,1800.0,25.8192,25.8505,25.7095,25.78,1800.0
2013-05-22 10:00:00,33.56,34.26,33.56,34.26,1900.0,26.2972,26.8457,26.2972,26.8457,1900.0
2013-05-22 10:10:00,34.84,34.84,34.48,34.48,2000.0,27.3001,27.3001,27.0181,27.0181,2000.0
2013-05-22 10:20:00,34.15,34.15,33.27,33.5,2700.0,26.7595,26.7595,26.0699,26.2501,2700.0
2013-05-22 10:30:00,33.5,33.53,32.8,32.8,1400.0,26.2501,26.2736,25.7016,25.7016,1400.0
2013-05-22 10:40:00,32.8,33.2,32.8,33.2,1600.0,25.7016,26.0151,25.7016,26.0151,1600.0
2013-05-22 10:50:00,33.2,33.44,33.2,33.44,600.0,26.0151,26.2031,26.0151,26.2031,600.0
2013-05-22 11:00:00,33.49,34.05,33.49,33.86,2000.0,26.2423,26.6811,26.2423,26.5322,2000.0
2013-05-22 11:10:00,33.9,34.32,33.9,34.2,700.0,26.5636,26.8927,26.5636,26.7987,700.0
2013-05-22 11:20:00,34.17,34.17,33.95,33.95,500.0,26.7751,26.7751,26.6028,26.6028,500.0
2013-05-22 11:30:00,33.94,34.05,33.94,34.03,800.0,26.5949,26.6811,26.5949,26.6654,800.0
2013-05-22 11:40:00,34.42,34.42,34.42,34.42,100.0,26.971,26.971,26.971,26.971,100.0
2013-05-22 11:50:00,34.48,34.48,34.32,34.32,500.0,27.0181,27.0181,26.8927,26.8927,500.0
2013-05-22 12:00:00,34.39,34.39,34.36,34.36,300.0,26.9475,26.9475,26.924,26.924,300.0
2013-05-22 12:10:00,34.22,34.22,33.83,33.83,1000.0,26.8143,26.8143,26.5087,26.5087,1000.0
2013-05-22 12:20:00,33.85,33.85,33.63,33.63,500.0,26.5244,26.5244,26.352,26.352,500.0
2013-05-22 12:30:00,33.5,33.5,33.35,33.35,200.0,26.2501,26.2501,26.1326,26.1326,200.0
2013-05-22 12:40:00,33.3,33.33,33.06,33.33,1900.0,26.0934,26.1169,25.9054,26.1169,1900.0
2013-05-22 12:50:00,33.01,33.12,32.72,32.72,4600.0,25.8662,25.9524,25.6389,25.6389,4600.0
2013-05-22 13:00:00,32.83,33.04,32.83,33.04,1200.0,25.7251,25.8897,25.7251,25.8897,1200.0
2013-05-22 13:10:00,33.08,33.08,32.99,32.99,900.0,25.921,25.921,25.8505,25.8505,900.0
2013-05-22 13:20:00,32.75,32.75,32.72,32.72,200.0,25.6625,25.6625,25.6389,25.6389,200.0
2013-05-22 13:30:00,32.7,32.88,32.7,32.88,200.0,25.6233,25.7643,25.6233,25.7643,200.0
2013-05-22 13:40:00,32.94,33.0,32.94,33.0,500.0,25.8113,25.8583,25.8113,25.8583,500.0
2013-05-22 13:50:00,32.93,32.93,32.9,32.9,800.0,25.8035,25.8035,25.78,25.78,800.0
2013-05-22 14:00:00,32.84,32.85,32.38,32.38,2500.0,25.733,25.7408,25.3725,25.3725,2500.0
2013-05-22 14:10:00,32.06,32.32,32.06,32.32,1700.0,25.1218,25.3255,25.1218,25.3255,1700.0
2013-05-22 14:20:00,32.2,32.54,32.2,32.54,600.0,25.2315,25.4979,25.2315,25.4979,600.0
2013-05-22 14:30:00,32.62,32.73,32.5,32.73,1800.0,25.5606,25.6468,25.4666,25.6468,1800.0
2013-05-22 14:40:00,32.78,32.78,32.66,32.69,2800.0,25.686,25.686,25.5919,25.6154,2800.0
2013-05-22 14:50:00,32.69,32.69,32.69,32.69,0.0,25.6154,25.6154,25.6154,25.6154,0.0
2013-05-22 15:00:00,32.72,32.72,32.62,32.64,900.0,25.6389,25.6389,25.5606,25.5763,900.0
2013-05-22 15:10:00,32.62,32.69,32.57,32.57,6100.0,25.5606,25.6154,25.5214,25.5214,6100.0
2013-05-22 15:20:00,32.57,32.57,32.45,32.45,3500.0,25.5214,25.5214,25.4274,25.4274,3500.0
2013-05-22 15:30:00,32.52,32.54,32.42,32.49,1800.0,25.4822,25.4979,25.4039,25.4587,1800.0
2013-05-22 15:40:00,32.49,32.54,32.49,32.51,1400.0,25.4587,25.4979,25.4587,25.4744,1400.0
2013-05-22 15:50:00,32.5,32.53,32.5,32.53,3200.0,25.4666,25.4901,25.4666,25.4901,3200.0
2013-05-23 09:30:00,31.98,32.26,31.84,31.97,2300.0,25.0591,25.2785,24.9494,25.0513,2300.0
2013-05-23 09:40:00,31.97,31.97,31.97,31.97,0.0,25.0513,25.0513,25.0513,25.0513,0.0
2013-05-23 09:50:00,31.79,31.79,31.64,31.64,200.0,24.9102,24.9102,24.7927,24.7927,200.0
2013-05-23 10:00:00,31.71,32.32,31.7,32.3,2500.0,24.8475,25.3255,24.8397,25.3098,2500.0
2013-05-23 10:10:00,32.48,32.54,32.28,32.28,1300.0,25.4509,25.4979,25.2942,25.2942,1300.0
2013-05-23 10:20:00,32.12,32.13,32.12,32.13,400.0,25.1688,25.1766,25.1688,25.1766,400.0
2013-05-23 10:30:00,32.13,32.13,32.13,32.13,0.0,25.1766,25.1766,25.1766,25.1766,0.0
2013-05-23 10:40:00,32.11,32.12,32.11,32.12,200.0,25.161,25.1688,25.161,25.1688,200.0
2013-05-23 10:50:00,32.25,32.27,32.23,32.27,500.0,25.2707,25.2863,25.255,25.2863,500.0
2013-05-23 11:00:00,32.25,33.06,32.21,33.06,1500.0,25.2707,25.9054,25.2393,25.9054,1500.0
2013-05-23 11:10:00,33.06,33.2,33.06,33.2,300.0,25.9054,26.0151,25.9054,26.0151,300.0
2013-05-23 11:20:00,33.56,33.65,33.36,33.65,800.0,26.2972,26.3677,26.1404,26.3677,800.0
2013-05-23 11:30:00,33.61,34.15,33.61,34.1,2200.0,26.3363,26.7595,26.3363,26.7203,2200.0
2013-05-23 11:40:00,34.22,34.25,33.59,33.68,6800.0,26.8143,26.8378,26.3207,26.3912,6800.0
2013-05-23 11:50:00,33.66,33.66,33.29,33.45,1200.0,26.3755,26.3755,26.0856,26.211,1200.0
2013-05-23 12:00:00,33.3,33.5,33.21,33.5,2900.0,26.0934,26.2501,26.0229,26.2501,2900.0
2013-05-23 12:10:00,33.5,33.7,33.4,33.5,3200.0,26.2501,26.4069,26.1718,26.2501,3200.0
2013-05-23 12:20:00,33.4,33.42,33.08,33.13,4000.0,26.1718,26.1875,25.921,25.9602,4000.0
2013-05-23 12:30:00,33.24,33.3,33.08,33.08,1900.0,26.0464,26.0934,25.921,25.921,1900.0
2013-05-23 12:40:00,33.11,33.11,32.72,32.72,5700.0,25.9445,25.9445,25.6389,25.6389,5700.0
2013-05-23 12:50:00,32.55,32.55,32.19,32.31,4000.0,25.5057,25.5057,25.2236,25.3177,4000.0
2013-05-23 13:00:00,32.26,32.61,32.26,32.61,700.0,25.2785,25.5528,25.2785,25.5528,700.0
2013-05-23 13:10:00,32.9,32.9,32.81,32.81,600.0,25.78,25.78,25.7095,25.7095,600.0
2013-05-23 13:20:00,32.6,32.6,32.6,32.6,100.0,25.5449,25.5449,25.5449,25.5449,100.0
2013-05-23 13:30:00,32.63,32.63,32.63,32.63,100.0,25.5684,25.5684,25.5684,25.5684,100.0
2013-05-23 13:40:00,32.67,32.69,32.67,32.69,300.0,25.5998,25.6154,25.5998,25.6154,300.0
2013-05-23 13:50:00,32.61,32.72,32.6,32.69,3500.0,25.5528,25.6389,25.5449,25.6154,3500.0
2013-05-23 14:00:00,32.64,32.64,32.64,32.64,100.0,25.5763,25.5763,25.5763,25.5763,100.0
2013-05-23 14:10:00,32.74,32.74,32.65,32.65,400.0,25.6546,25.6546,25.5841,25.5841,400.0
2013-05-23 14:20:00,32.65,32.65,32.65,32.65,0.0,25.5841,25.5841,25.5841,25.5841,0.0
2013-05-23 14:30:00,32.76,32.76,32.65,32.65,700.0,25.6703,25.6703,25.5841,25.5841,700.0
2013-05-23 14:40:00,32.71,32.8,32.71,32.8,300.0,25.6311,25.7016,25.6311,25.7016,300.0
2013-05-23 14:50:00,32.81,32.96,32.78,32.94,1100.0,25.7095,25.827,25.686,25.8113,1100.0
2013-05-23 15:00:00,33.1,33.4,33.1,33.2,1600.0,25.9367,26.1718,25.9367,26.0151,1600.0
2013-05-23 15:10:00,33.29,33.29,33.18,33.2,1000.0,26.0856,26.0856,25.9994,26.0151,1000.0
2013-05-23 15:20:00,33.26,33.35,33.25,33.35,600.0,26.0621,26.1326,26.0542,26.1326,600.0
2013-05-23 15:30:00,33.54,33.79,33.37,33.41,2700.0,26.2815,26.4774,26.1483,26.1796,2700.0
2013-05-23 15:40:00,33.43,33.61,33.23,33.3,2900.0,26.1953,26.3363,26.0386,26.0934,2900.0
2013-05-23 15:50:00,33.27,33.3,33.2,33.3,3400.0,26.0699,26.0934,26.0151,26.0934,3400.0
2013-05-24 09:30:00,34.05,34.42,33.66,33.73,2200.0,26.6811,26.971,26.3755,26.4304,2200.0
2013-05-24 09:40:00,33.78,33.78,33.62,33.62,300.0,26.4695,26.4695,26.3442,26.3442,300.0
2013-05-24 09:50:00,33.53,33.53,33.52,33.52,800.0,26.2736,26.2736,26.2658,26.2658,800.0
2013-05-24 10:00:00,33.49,33.49,33.25,33.25,200.0,26.2423,26.2423,26.0542,26.0542,200.0
2013-05-24 10:10:00,33.25,33.25,33.02,33.02,400.0,26.0542,26.0542,25.874,25.874,400.0
2013-05-24 10:20:00,32.78,32.99,32.78,32.95,300.0,25.686,25.8505,25.686,25.8192,300.0
2013-05-24 10:30:00,33.46,33.46,33.46,33.46,100.0,26.2188,26.2188,26.2188,26.2188,100.0
2013-05-24 10:40:00,33.6,33.6,33.59,33.59,500.0,26.3285,26.3285,26.3207,26.3207,500.0
2013-05-24 10:50:00,33.59,33.59,33.59,33.59,0.0,26.3207,26.3207,26.3207,26.3207,0.0
2013-05-24 11:00:00,33.59,33.59,33.59,33.59,0.0,26.3207,26.3207,26.3207,26.3207,0.0
2013-05-24 11:10:00,33.59,33.59,33.59,33.59,0.0,26.3207,26.3207,26.3207,26.3207,0.0
2013-05-24 11:20:00,33.6,33.68,33.58,33.62,1100.0,26.3285,26.3912,26.3128,26.3442,1100.0
2013-05-24 11:30:00,33.57,33.65,33.57,33.65,400.0,26.305,26.3677,26.305,26.3677,400.0
2013-05-24 11:40:00,33.69,33.77,33.62,33.77,2100.0,26.399,26.4617,26.3442,26.4617,2100.0
2013-05-24 11:50:00,33.77,33.77,33.77,33.77,0.0,26.4617,26.4617,26.4617,26.4617,0.0
2013-05-24 12:00:00,33.93,34.04,33.93,34.01,800.0,26.5871,26.6733,26.5871,26.6498,800.0
2013-05-24 12:10:00,34.22,34.22,34.14,34.18,500.0,26.8143,26.8143,26.7516,26.783,500.0
2013-05-24 12:20:00,34.19,34.24,34.19,34.21,800.0,26.7908,26.83,26.7908,26.8065,800.0
2013-05-24 12:30:00,34.19,34.19,33.92,33.92,900.0,26.7908,26.7908,26.5792,26.5792,900.0
2013-05-24 12:40:00,33.88,33.97,33.88,33.97,200.0,26.5479,26.6184,26.5479,26.6184,200.0
2013-05-24 12:50:00,33.97,33.97,33.97,33.97,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2013-05-24 13:00:00,34.2,34.2,34.19,34.19,400.0,26.7987,26.7987,26.7908,26.7908,400.0
2013-05-24 13:10:00,34.17,34.17,34.17,34.17,100.0,26.7751,26.7751,26.7751,26.7751,100.0
2013-05-24 13:20:00,34.14,34.14,34.09,34.09,500.0,26.7516,26.7516,26.7125,26.7125,500.0
2013-05-24 13:30:00,33.93,33.93,33.93,33.93,100.0,26.5871,26.5871,26.5871,26.5871,100.0
2013-05-24 13:40:00,33.87,33.93,33.83,33.93,800.0,26.5401,26.5871,26.5087,26.5871,800.0
2013-05-24 13:50:00,34.1,34.21,34.05,34.05,2300.0,26.7203,26.8065,26.6811,26.6811,2300.0
2013-05-24 14:00:00,34.24,34.38,34.1,34.37,3300.0,26.83,26.9397,26.7203,26.9319,3300.0
2013-05-24 14:10:00,34.35,34.48,34.23,34.38,2900.0,26.9162,27.0181,26.8222,26.9397,2900.0
2013-05-24 14:20:00,34.46,34.46,34.22,34.25,600.0,27.0024,27.0024,26.8143,26.8378,600.0
2013-05-24 14:30:00,34.3,34.3,34.08,34.15,900.0,26.877,26.877,26.7046,26.7595,900.0
2013-05-24 14:40:00,34.2,34.2,34.2,34.2,100.0,26.7987,26.7987,26.7987,26.7987,100.0
2013-05-24 14:50:00,34.27,34.27,34.27,34.27,200.0,26.8535,26.8535,26.8535,26.8535,200.0
2013-05-24 15:00:00,34.32,34.35,34.28,34.35,1200.0,26.8927,26.9162,26.8613,26.9162,1200.0
2013-05-24 15:10:00,34.34,34.34,34.2,34.2,1700.0,26.9084,26.9084,26.7987,26.7987,1700.0
2013-05-24 15:20:00,34.29,34.29,34.29,34.29,100.0,26.8692,26.8692,26.8692,26.8692,100.0
2013-05-24 15:30:00,34.31,34.41,34.31,34.38,3600.0,26.8848,26.9632,26.8848,26.9397,3600.0
2013-05-24 15:40:00,34.34,34.39,34.29,34.38,3600.0,26.9084,26.9475,26.8692,26.9397,3600.0
2013-05-24 15:50:00,34.36,34.4,34.27,34.35,4600.0,26.924,26.9554,26.8535,26.9162,4600.0
2013-05-28 09:30:00,34.76,34.97,34.76,34.97,300.0,27.2375,27.402,27.2375,27.402,300.0
2013-05-28 09:40:00,34.84,34.84,34.84,34.84,100.0,27.3001,27.3001,27.3001,27.3001,100.0
2013-05-28 09:50:00,34.94,34.97,34.91,34.97,400.0,27.3785,27.402,27.355,27.402,400.0
2013-05-28 10:00:00,34.95,34.95,34.82,34.87,1100.0,27.3863,27.3863,27.2845,27.3237,1100.0
2013-05-28 10:10:00,34.84,35.01,34.83,34.99,1000.0,27.3001,27.4334,27.2923,27.4177,1000.0
2013-05-28 10:20:00,35.17,35.17,35.17,35.17,100.0,27.5587,27.5587,27.5587,27.5587,100.0
2013-05-28 10:30:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-05-28 10:40:00,35.27,35.27,35.27,35.27,200.0,27.6371,27.6371,27.6371,27.6371,200.0
2013-05-28 10:50:00,35.36,35.36,35.2,35.2,500.0,27.7076,27.7076,27.5822,27.5822,500.0
2013-05-28 11:00:00,35.2,35.2,35.2,35.2,0.0,27.5822,27.5822,27.5822,27.5822,0.0
2013-05-28 11:10:00,35.16,35.26,35.15,35.26,500.0,27.5509,27.6293,27.5431,27.6293,500.0
2013-05-28 11:20:00,35.59,35.65,35.59,35.65,300.0,27.8878,27.9349,27.8878,27.9349,300.0
2013-05-28 11:30:00,35.89,35.89,35.74,35.74,1400.0,28.1229,28.1229,28.0054,28.0054,1400.0
2013-05-28 11:40:00,35.7,35.7,35.7,35.7,200.0,27.974,27.974,27.974,27.974,200.0
2013-05-28 11:50:00,35.62,35.62,35.41,35.47,700.0,27.9113,27.9113,27.7468,27.7938,700.0
2013-05-28 12:00:00,35.53,35.53,35.35,35.35,8100.0,27.8408,27.8408,27.6998,27.6998,8100.0
2013-05-28 12:10:00,35.35,35.43,35.3,35.43,4400.0,27.6998,27.7625,27.6606,27.7625,4400.0
2013-05-28 12:20:00,35.45,35.45,35.33,35.45,2300.0,27.7781,27.7781,27.6841,27.7781,2300.0
2013-05-28 12:30:00,35.46,35.46,35.31,35.35,3300.0,27.786,27.786,27.6684,27.6998,3300.0
2013-05-28 12:40:00,35.37,35.38,35.18,35.18,800.0,27.7154,27.7233,27.5666,27.5666,800.0
2013-05-28 12:50:00,35.29,35.3,35.29,35.3,300.0,27.6528,27.6606,27.6528,27.6606,300.0
2013-05-28 13:00:00,35.25,35.29,35.25,35.29,200.0,27.6214,27.6528,27.6214,27.6528,200.0
2013-05-28 13:10:00,35.4,35.4,35.4,35.4,100.0,27.739,27.739,27.739,27.739,100.0
2013-05-28 13:20:00,35.35,35.35,35.33,35.34,1600.0,27.6998,27.6998,27.6841,27.6919,1600.0
2013-05-28 13:30:00,35.31,35.31,35.27,35.27,2000.0,27.6684,27.6684,27.6371,27.6371,2000.0
2013-05-28 13:40:00,35.27,35.27,35.23,35.23,1200.0,27.6371,27.6371,27.6057,27.6057,1200.0
2013-05-28 13:50:00,35.23,35.25,35.19,35.19,2400.0,27.6057,27.6214,27.5744,27.5744,2400.0
2013-05-28 14:00:00,35.19,35.19,35.17,35.17,1900.0,27.5744,27.5744,27.5587,27.5587,1900.0
2013-05-28 14:10:00,35.1,35.1,34.84,34.84,500.0,27.5039,27.5039,27.3001,27.3001,500.0
2013-05-28 14:20:00,34.84,34.84,34.84,34.84,0.0,27.3001,27.3001,27.3001,27.3001,0.0
2013-05-28 14:30:00,34.87,34.89,34.87,34.89,200.0,27.3237,27.3393,27.3237,27.3393,200.0
2013-05-28 14:40:00,34.91,34.91,34.85,34.85,400.0,27.355,27.355,27.308,27.308,400.0
2013-05-28 14:50:00,34.93,35.01,34.93,34.95,800.0,27.3707,27.4334,27.3707,27.3863,800.0
2013-05-28 15:00:00,34.94,34.94,34.93,34.93,300.0,27.3785,27.3785,27.3707,27.3707,300.0
2013-05-28 15:10:00,34.84,35.02,34.84,35.02,500.0,27.3001,27.4412,27.3001,27.4412,500.0
2013-05-28 15:20:00,35.01,35.01,34.83,34.83,1600.0,27.4334,27.4334,27.2923,27.2923,1600.0
2013-05-28 15:30:00,34.82,34.82,34.82,34.82,100.0,27.2845,27.2845,27.2845,27.2845,100.0
2013-05-28 15:40:00,34.94,34.98,34.94,34.94,1000.0,27.3785,27.4098,27.3785,27.3785,1000.0
2013-05-28 15:50:00,34.94,34.94,34.92,34.93,400.0,27.3785,27.3785,27.3628,27.3707,400.0
2013-05-29 09:30:00,35.0,35.01,34.93,35.0,600.0,27.4255,27.4334,27.3707,27.4255,600.0
2013-05-29 09:40:00,35.06,35.06,34.99,34.99,300.0,27.4725,27.4725,27.4177,27.4177,300.0
2013-05-29 09:50:00,35.05,35.05,34.91,35.05,600.0,27.4647,27.4647,27.355,27.4647,600.0
2013-05-29 10:00:00,35.18,35.18,35.15,35.15,300.0,27.5666,27.5666,27.5431,27.5431,300.0
2013-05-29 10:10:00,35.16,35.22,35.16,35.22,300.0,27.5509,27.5979,27.5509,27.5979,300.0
2013-05-29 10:20:00,35.22,35.22,35.22,35.22,0.0,27.5979,27.5979,27.5979,27.5979,0.0
2013-05-29 10:30:00,35.26,35.26,35.07,35.07,900.0,27.6293,27.6293,27.4804,27.4804,900.0
2013-05-29 10:40:00,34.65,34.65,34.6,34.6,200.0,27.1513,27.1513,27.1121,27.1121,200.0
2013-05-29 10:50:00,34.6,34.6,34.6,34.6,0.0,27.1121,27.1121,27.1121,27.1121,0.0
2013-05-29 11:00:00,34.33,34.33,34.33,34.33,100.0,26.9005,26.9005,26.9005,26.9005,100.0
2013-05-29 11:10:00,34.4,34.52,34.4,34.52,200.0,26.9554,27.0494,26.9554,27.0494,200.0
2013-05-29 11:20:00,34.69,34.69,34.69,34.69,100.0,27.1826,27.1826,27.1826,27.1826,100.0
2013-05-29 11:30:00,34.69,34.69,34.69,34.69,0.0,27.1826,27.1826,27.1826,27.1826,0.0
2013-05-29 11:40:00,34.81,34.84,34.81,34.84,200.0,27.2766,27.3001,27.2766,27.3001,200.0
2013-05-29 11:50:00,34.84,34.84,34.84,34.84,0.0,27.3001,27.3001,27.3001,27.3001,0.0
2013-05-29 12:00:00,34.97,35.04,34.97,35.04,1100.0,27.402,27.4569,27.402,27.4569,1100.0
2013-05-29 12:10:00,35.0,35.0,34.95,34.95,600.0,27.4255,27.4255,27.3863,27.3863,600.0
2013-05-29 12:20:00,34.95,34.95,34.95,34.95,0.0,27.3863,27.3863,27.3863,27.3863,0.0
2013-05-29 12:30:00,34.94,34.94,34.94,34.94,100.0,27.3785,27.3785,27.3785,27.3785,100.0
2013-05-29 12:40:00,34.94,34.94,34.94,34.94,0.0,27.3785,27.3785,27.3785,27.3785,0.0
2013-05-29 12:50:00,34.77,34.92,34.77,34.92,500.0,27.2453,27.3628,27.2453,27.3628,500.0
2013-05-29 13:00:00,34.92,34.92,34.92,34.92,100.0,27.3628,27.3628,27.3628,27.3628,100.0
2013-05-29 13:10:00,34.85,34.94,34.85,34.94,300.0,27.308,27.3785,27.308,27.3785,300.0
2013-05-29 13:20:00,34.94,34.94,34.94,34.94,0.0,27.3785,27.3785,27.3785,27.3785,0.0
2013-05-29 13:30:00,34.84,34.84,34.84,34.84,100.0,27.3001,27.3001,27.3001,27.3001,100.0
2013-05-29 13:40:00,34.84,34.84,34.84,34.84,0.0,27.3001,27.3001,27.3001,27.3001,0.0
2013-05-29 13:50:00,34.95,34.95,34.95,34.95,200.0,27.3863,27.3863,27.3863,27.3863,200.0
2013-05-29 14:00:00,34.94,34.94,34.81,34.83,1100.0,27.3785,27.3785,27.2766,27.2923,1100.0
2013-05-29 14:10:00,34.83,34.83,34.67,34.7,1300.0,27.2923,27.2923,27.1669,27.1904,1300.0
2013-05-29 14:20:00,34.71,34.71,34.68,34.68,300.0,27.1983,27.1983,27.1748,27.1748,300.0
2013-05-29 14:30:00,34.7,34.71,34.7,34.71,200.0,27.1904,27.1983,27.1904,27.1983,200.0
2013-05-29 14:40:00,34.78,34.78,34.78,34.78,100.0,27.2531,27.2531,27.2531,27.2531,100.0
2013-05-29 14:50:00,34.76,34.76,34.71,34.71,400.0,27.2375,27.2375,27.1983,27.1983,400.0
2013-05-29 15:00:00,34.69,34.69,34.69,34.69,100.0,27.1826,27.1826,27.1826,27.1826,100.0
2013-05-29 15:10:00,34.71,34.81,34.71,34.71,700.0,27.1983,27.2766,27.1983,27.1983,700.0
2013-05-29 15:20:00,34.71,34.71,34.71,34.71,0.0,27.1983,27.1983,27.1983,27.1983,0.0
2013-05-29 15:30:00,34.92,34.92,34.83,34.83,400.0,27.3628,27.3628,27.2923,27.2923,400.0
2013-05-29 15:40:00,34.85,34.86,34.73,34.73,300.0,27.308,27.3158,27.214,27.214,300.0
2013-05-29 15:50:00,34.98,35.01,34.97,35.01,600.0,27.4098,27.4334,27.402,27.4334,600.0
2013-05-30 09:30:00,34.85,34.85,34.46,34.46,700.0,27.308,27.308,27.0024,27.0024,700.0
2013-05-30 09:40:00,34.62,34.62,34.62,34.62,100.0,27.1278,27.1278,27.1278,27.1278,100.0
2013-05-30 09:50:00,35.04,35.04,34.97,34.97,1000.0,27.4569,27.4569,27.402,27.402,1000.0
2013-05-30 10:00:00,34.72,34.8,34.68,34.68,600.0,27.2061,27.2688,27.1748,27.1748,600.0
2013-05-30 10:10:00,34.7,34.8,34.7,34.8,400.0,27.1904,27.2688,27.1904,27.2688,400.0
2013-05-30 10:20:00,34.8,34.8,34.8,34.8,0.0,27.2688,27.2688,27.2688,27.2688,0.0
2013-05-30 10:30:00,34.94,34.94,34.94,34.94,100.0,27.3785,27.3785,27.3785,27.3785,100.0
2013-05-30 10:40:00,35.03,35.03,35.03,35.03,100.0,27.449,27.449,27.449,27.449,100.0
2013-05-30 10:50:00,35.05,35.05,35.0,35.0,1200.0,27.4647,27.4647,27.4255,27.4255,1200.0
2013-05-30 11:00:00,35.11,35.11,35.02,35.02,500.0,27.5117,27.5117,27.4412,27.4412,500.0
2013-05-30 11:10:00,35.06,35.06,35.06,35.06,100.0,27.4725,27.4725,27.4725,27.4725,100.0
2013-05-30 11:20:00,35.13,35.17,35.08,35.13,800.0,27.5274,27.5587,27.4882,27.5274,800.0
2013-05-30 11:30:00,35.08,35.58,35.08,35.52,1700.0,27.4882,27.88,27.4882,27.833,1700.0
2013-05-30 11:40:00,35.52,35.52,35.52,35.52,0.0,27.833,27.833,27.833,27.833,0.0
2013-05-30 11:50:00,35.52,35.52,35.52,35.52,0.0,27.833,27.833,27.833,27.833,0.0
2013-05-30 12:00:00,35.41,35.41,35.4,35.4,300.0,27.7468,27.7468,27.739,27.739,300.0
2013-05-30 12:10:00,35.37,35.37,35.25,35.25,300.0,27.7154,27.7154,27.6214,27.6214,300.0
2013-05-30 12:20:00,35.25,35.27,35.25,35.27,300.0,27.6214,27.6371,27.6214,27.6371,300.0
2013-05-30 12:30:00,35.27,35.27,35.27,35.27,0.0,27.6371,27.6371,27.6371,27.6371,0.0
2013-05-30 12:40:00,35.27,35.27,35.27,35.27,0.0,27.6371,27.6371,27.6371,27.6371,0.0
2013-05-30 12:50:00,35.27,35.27,35.27,35.27,0.0,27.6371,27.6371,27.6371,27.6371,0.0
2013-05-30 13:00:00,35.27,35.27,35.27,35.27,0.0,27.6371,27.6371,27.6371,27.6371,0.0
2013-05-30 13:10:00,35.33,35.33,35.33,35.33,100.0,27.6841,27.6841,27.6841,27.6841,100.0
2013-05-30 13:20:00,35.33,35.33,35.33,35.33,0.0,27.6841,27.6841,27.6841,27.6841,0.0
2013-05-30 13:30:00,35.19,35.2,35.07,35.09,400.0,27.5744,27.5822,27.4804,27.496,400.0
2013-05-30 13:40:00,35.09,35.09,35.09,35.09,0.0,27.496,27.496,27.496,27.496,0.0
2013-05-30 13:50:00,35.09,35.09,35.09,35.09,0.0,27.496,27.496,27.496,27.496,0.0
2013-05-30 14:00:00,34.94,34.99,34.91,34.91,800.0,27.3785,27.4177,27.355,27.355,800.0
2013-05-30 14:10:00,34.98,34.98,34.93,34.93,300.0,27.4098,27.4098,27.3707,27.3707,300.0
2013-05-30 14:20:00,35.01,35.01,34.98,34.98,200.0,27.4334,27.4334,27.4098,27.4098,200.0
2013-05-30 14:30:00,34.98,34.98,34.98,34.98,200.0,27.4098,27.4098,27.4098,27.4098,200.0
2013-05-30 14:40:00,34.97,34.97,34.97,34.97,100.0,27.402,27.402,27.402,27.402,100.0
2013-05-30 14:50:00,34.97,34.97,34.94,34.94,600.0,27.402,27.402,27.3785,27.3785,600.0
2013-05-30 15:00:00,34.93,34.95,34.93,34.95,500.0,27.3707,27.3863,27.3707,27.3863,500.0
2013-05-30 15:10:00,35.07,35.07,35.07,35.07,100.0,27.4804,27.4804,27.4804,27.4804,100.0
2013-05-30 15:20:00,35.0,35.0,35.0,35.0,200.0,27.4255,27.4255,27.4255,27.4255,200.0
2013-05-30 15:30:00,34.98,35.03,34.98,35.03,1200.0,27.4098,27.449,27.4098,27.449,1200.0
2013-05-30 15:40:00,35.05,35.06,34.97,34.97,2100.0,27.4647,27.4725,27.402,27.402,2100.0
2013-05-30 15:50:00,34.97,35.0,34.94,34.95,1800.0,27.402,27.4255,27.3785,27.3863,1800.0
2013-05-31 09:30:00,34.47,34.47,34.47,34.47,100.0,27.0102,27.0102,27.0102,27.0102,100.0
2013-05-31 09:40:00,34.52,34.55,34.52,34.55,400.0,27.0494,27.0729,27.0494,27.0729,400.0
2013-05-31 09:50:00,34.55,34.55,34.55,34.55,200.0,27.0729,27.0729,27.0729,27.0729,200.0
2013-05-31 10:00:00,34.72,34.79,34.68,34.79,800.0,27.2061,27.261,27.1748,27.261,800.0
2013-05-31 10:10:00,34.64,34.76,34.64,34.69,400.0,27.1434,27.2375,27.1434,27.1826,400.0
2013-05-31 10:20:00,34.74,34.74,34.74,34.74,100.0,27.2218,27.2218,27.2218,27.2218,100.0
2013-05-31 10:30:00,34.75,34.75,34.75,34.75,300.0,27.2296,27.2296,27.2296,27.2296,300.0
2013-05-31 10:40:00,34.83,34.87,34.78,34.87,500.0,27.2923,27.3237,27.2531,27.3237,500.0
2013-05-31 10:50:00,34.87,35.01,34.87,34.98,700.0,27.3237,27.4334,27.3237,27.4098,700.0
2013-05-31 11:00:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-05-31 11:10:00,34.98,35.0,34.98,35.0,300.0,27.4098,27.4255,27.4098,27.4255,300.0
2013-05-31 11:20:00,35.0,35.0,34.89,34.91,300.0,27.4255,27.4255,27.3393,27.355,300.0
2013-05-31 11:30:00,34.93,34.93,34.93,34.93,200.0,27.3707,27.3707,27.3707,27.3707,200.0
2013-05-31 11:40:00,35.02,35.14,35.02,35.14,400.0,27.4412,27.5352,27.4412,27.5352,400.0
2013-05-31 11:50:00,35.08,35.08,35.0,35.0,200.0,27.4882,27.4882,27.4255,27.4255,200.0
2013-05-31 12:00:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-05-31 12:10:00,34.65,34.67,34.65,34.67,200.0,27.1513,27.1669,27.1513,27.1669,200.0
2013-05-31 12:20:00,34.67,34.67,34.67,34.67,0.0,27.1669,27.1669,27.1669,27.1669,0.0
2013-05-31 12:30:00,34.79,34.79,34.78,34.78,200.0,27.261,27.261,27.2531,27.2531,200.0
2013-05-31 12:40:00,34.7,34.7,34.7,34.7,100.0,27.1904,27.1904,27.1904,27.1904,100.0
2013-05-31 12:50:00,34.73,34.73,34.73,34.73,100.0,27.214,27.214,27.214,27.214,100.0
2013-05-31 13:00:00,34.73,34.73,34.73,34.73,0.0,27.214,27.214,27.214,27.214,0.0
2013-05-31 13:10:00,34.75,34.75,34.75,34.75,100.0,27.2296,27.2296,27.2296,27.2296,100.0
2013-05-31 13:20:00,34.59,34.59,34.59,34.59,100.0,27.1043,27.1043,27.1043,27.1043,100.0
2013-05-31 13:30:00,34.58,34.58,34.58,34.58,100.0,27.0964,27.0964,27.0964,27.0964,100.0
2013-05-31 13:40:00,34.58,34.58,34.58,34.58,100.0,27.0964,27.0964,27.0964,27.0964,100.0
2013-05-31 13:50:00,34.67,34.67,34.65,34.65,200.0,27.1669,27.1669,27.1513,27.1513,200.0
2013-05-31 14:00:00,34.67,34.67,34.56,34.56,300.0,27.1669,27.1669,27.0807,27.0807,300.0
2013-05-31 14:10:00,34.58,34.58,34.51,34.53,500.0,27.0964,27.0964,27.0416,27.0572,500.0
2013-05-31 14:20:00,34.58,34.58,34.58,34.58,100.0,27.0964,27.0964,27.0964,27.0964,100.0
2013-05-31 14:30:00,34.48,34.48,34.47,34.48,400.0,27.0181,27.0181,27.0102,27.0181,400.0
2013-05-31 14:40:00,34.47,34.49,34.47,34.49,200.0,27.0102,27.0259,27.0102,27.0259,200.0
2013-05-31 14:50:00,34.48,34.49,34.48,34.49,300.0,27.0181,27.0259,27.0181,27.0259,300.0
2013-05-31 15:00:00,34.53,34.53,34.53,34.53,100.0,27.0572,27.0572,27.0572,27.0572,100.0
2013-05-31 15:10:00,34.51,34.54,34.5,34.52,900.0,27.0416,27.0651,27.0337,27.0494,900.0
2013-05-31 15:20:00,34.53,34.58,34.53,34.55,700.0,27.0572,27.0964,27.0572,27.0729,700.0
2013-05-31 15:30:00,34.47,34.51,34.44,34.46,1600.0,27.0102,27.0416,26.9867,27.0024,1600.0
2013-05-31 15:40:00,34.47,34.49,34.2,34.2,1700.0,27.0102,27.0259,26.7987,26.7987,1700.0
2013-05-31 15:50:00,34.15,34.15,33.69,33.69,7300.0,26.7595,26.7595,26.399,26.399,7300.0
2013-06-03 09:30:00,33.4,33.46,33.4,33.46,600.0,26.1718,26.2188,26.1718,26.2188,600.0
2013-06-03 09:40:00,33.63,33.63,33.63,33.63,400.0,26.352,26.352,26.352,26.352,400.0
2013-06-03 09:50:00,33.76,34.02,33.76,34.02,500.0,26.4539,26.6576,26.4539,26.6576,500.0
2013-06-03 10:00:00,34.14,34.14,33.8,34.0,900.0,26.7516,26.7516,26.4852,26.6419,900.0
2013-06-03 10:10:00,34.2,34.67,34.2,34.67,1500.0,26.7987,27.1669,26.7987,27.1669,1500.0
2013-06-03 10:20:00,34.69,34.69,34.69,34.69,100.0,27.1826,27.1826,27.1826,27.1826,100.0
2013-06-03 10:30:00,34.19,34.41,34.19,34.22,1200.0,26.7908,26.9632,26.7908,26.8143,1200.0
2013-06-03 10:40:00,34.26,34.28,34.01,34.24,900.0,26.8457,26.8613,26.6498,26.83,900.0
2013-06-03 10:50:00,34.2,34.24,34.16,34.24,400.0,26.7987,26.83,26.7673,26.83,400.0
2013-06-03 11:00:00,34.03,34.08,33.98,34.08,600.0,26.6654,26.7046,26.6263,26.7046,600.0
2013-06-03 11:10:00,33.95,34.05,33.94,34.05,600.0,26.6028,26.6811,26.5949,26.6811,600.0
2013-06-03 11:20:00,34.0,34.13,33.8,33.86,800.0,26.6419,26.7438,26.4852,26.5322,800.0
2013-06-03 11:30:00,33.89,34.0,33.82,33.82,1200.0,26.5557,26.6419,26.5009,26.5009,1200.0
2013-06-03 11:40:00,34.0,34.09,34.0,34.09,400.0,26.6419,26.7125,26.6419,26.7125,400.0
2013-06-03 11:50:00,34.05,34.05,34.05,34.05,100.0,26.6811,26.6811,26.6811,26.6811,100.0
2013-06-03 12:00:00,34.05,34.13,34.05,34.08,500.0,26.6811,26.7438,26.6811,26.7046,500.0
2013-06-03 12:10:00,34.08,34.08,34.08,34.08,0.0,26.7046,26.7046,26.7046,26.7046,0.0
2013-06-03 12:20:00,34.13,34.14,34.1,34.1,300.0,26.7438,26.7516,26.7203,26.7203,300.0
2013-06-03 12:30:00,34.09,34.12,34.04,34.07,700.0,26.7125,26.736,26.6733,26.6968,700.0
2013-06-03 12:40:00,34.01,34.01,34.01,34.01,100.0,26.6498,26.6498,26.6498,26.6498,100.0
2013-06-03 12:50:00,34.01,34.01,34.01,34.01,0.0,26.6498,26.6498,26.6498,26.6498,0.0
2013-06-03 13:00:00,33.91,33.99,33.91,33.99,300.0,26.5714,26.6341,26.5714,26.6341,300.0
2013-06-03 13:10:00,34.01,34.01,34.01,34.01,100.0,26.6498,26.6498,26.6498,26.6498,100.0
2013-06-03 13:20:00,33.89,33.94,33.89,33.94,300.0,26.5557,26.5949,26.5557,26.5949,300.0
2013-06-03 13:30:00,33.94,33.94,33.9,33.9,1700.0,26.5949,26.5949,26.5636,26.5636,1700.0
2013-06-03 13:40:00,34.04,34.06,34.04,34.06,300.0,26.6733,26.689,26.6733,26.689,300.0
2013-06-03 13:50:00,34.3,34.3,34.21,34.22,600.0,26.877,26.877,26.8065,26.8143,600.0
2013-06-03 14:00:00,34.22,34.22,34.1,34.2,1400.0,26.8143,26.8143,26.7203,26.7987,1400.0
2013-06-03 14:10:00,34.13,34.15,34.13,34.15,300.0,26.7438,26.7595,26.7438,26.7595,300.0
2013-06-03 14:20:00,34.11,34.17,34.11,34.13,900.0,26.7281,26.7751,26.7281,26.7438,900.0
2013-06-03 14:30:00,33.96,33.99,33.96,33.99,300.0,26.6106,26.6341,26.6106,26.6341,300.0
2013-06-03 14:40:00,33.99,34.02,33.99,34.02,200.0,26.6341,26.6576,26.6341,26.6576,200.0
2013-06-03 14:50:00,33.97,34.04,33.97,34.04,800.0,26.6184,26.6733,26.6184,26.6733,800.0
2013-06-03 15:00:00,34.05,34.06,33.93,34.02,1900.0,26.6811,26.689,26.5871,26.6576,1900.0
2013-06-03 15:10:00,33.98,34.13,33.98,34.13,1000.0,26.6263,26.7438,26.6263,26.7438,1000.0
2013-06-03 15:20:00,34.15,34.27,34.11,34.12,1500.0,26.7595,26.8535,26.7281,26.736,1500.0
2013-06-03 15:30:00,34.15,34.31,34.15,34.28,2700.0,26.7595,26.8848,26.7595,26.8613,2700.0
2013-06-03 15:40:00,34.29,34.44,34.29,34.33,2500.0,26.8692,26.9867,26.8692,26.9005,2500.0
2013-06-03 15:50:00,34.33,34.6,34.32,34.59,4300.0,26.9005,27.1121,26.8927,27.1043,4300.0
2013-06-04 09:30:00,34.62,35.0,34.62,34.76,600.0,27.1278,27.4255,27.1278,27.2375,600.0
2013-06-04 09:40:00,34.76,34.76,34.76,34.76,0.0,27.2375,27.2375,27.2375,27.2375,0.0
2013-06-04 09:50:00,34.71,34.71,34.53,34.53,200.0,27.1983,27.1983,27.0572,27.0572,200.0
2013-06-04 10:00:00,34.57,34.57,34.57,34.57,100.0,27.0886,27.0886,27.0886,27.0886,100.0
2013-06-04 10:10:00,34.54,34.54,34.47,34.47,500.0,27.0651,27.0651,27.0102,27.0102,500.0
2013-06-04 10:20:00,34.37,34.37,34.37,34.37,100.0,26.9319,26.9319,26.9319,26.9319,100.0
2013-06-04 10:30:00,34.28,34.28,34.28,34.28,200.0,26.8613,26.8613,26.8613,26.8613,200.0
2013-06-04 10:40:00,34.28,34.28,34.28,34.28,100.0,26.8613,26.8613,26.8613,26.8613,100.0
2013-06-04 10:50:00,33.9,33.93,33.9,33.93,500.0,26.5636,26.5871,26.5636,26.5871,500.0
2013-06-04 11:00:00,33.93,33.93,33.93,33.93,0.0,26.5871,26.5871,26.5871,26.5871,0.0
2013-06-04 11:10:00,33.72,33.78,33.72,33.76,1100.0,26.4225,26.4695,26.4225,26.4539,1100.0
2013-06-04 11:20:00,33.76,33.76,33.76,33.76,0.0,26.4539,26.4539,26.4539,26.4539,0.0
2013-06-04 11:30:00,33.77,33.78,33.77,33.78,300.0,26.4617,26.4695,26.4617,26.4695,300.0
2013-06-04 11:40:00,33.78,33.78,33.78,33.78,0.0,26.4695,26.4695,26.4695,26.4695,0.0
2013-06-04 11:50:00,33.77,33.79,33.77,33.79,200.0,26.4617,26.4774,26.4617,26.4774,200.0
2013-06-04 12:00:00,33.79,33.79,33.79,33.79,0.0,26.4774,26.4774,26.4774,26.4774,0.0
2013-06-04 12:10:00,33.69,33.78,33.69,33.78,300.0,26.399,26.4695,26.399,26.4695,300.0
2013-06-04 12:20:00,33.78,33.78,33.78,33.78,0.0,26.4695,26.4695,26.4695,26.4695,0.0
2013-06-04 12:30:00,33.77,33.78,33.76,33.78,700.0,26.4617,26.4695,26.4539,26.4695,700.0
2013-06-04 12:40:00,33.84,33.84,33.84,33.84,100.0,26.5166,26.5166,26.5166,26.5166,100.0
2013-06-04 12:50:00,33.85,33.88,33.82,33.88,300.0,26.5244,26.5479,26.5009,26.5479,300.0
2013-06-04 13:00:00,33.88,33.88,33.88,33.88,0.0,26.5479,26.5479,26.5479,26.5479,0.0
2013-06-04 13:10:00,33.88,33.88,33.88,33.88,0.0,26.5479,26.5479,26.5479,26.5479,0.0
2013-06-04 13:20:00,33.67,33.67,33.66,33.66,300.0,26.3834,26.3834,26.3755,26.3755,300.0
2013-06-04 13:30:00,33.66,33.66,33.66,33.66,200.0,26.3755,26.3755,26.3755,26.3755,200.0
2013-06-04 13:40:00,33.64,33.67,33.6,33.6,400.0,26.3598,26.3834,26.3285,26.3285,400.0
2013-06-04 13:50:00,33.83,33.83,33.75,33.75,200.0,26.5087,26.5087,26.446,26.446,200.0
2013-06-04 14:00:00,33.73,33.73,33.73,33.73,100.0,26.4304,26.4304,26.4304,26.4304,100.0
2013-06-04 14:10:00,33.75,33.98,33.75,33.98,600.0,26.446,26.6263,26.446,26.6263,600.0
2013-06-04 14:20:00,33.99,34.06,33.99,34.06,200.0,26.6341,26.689,26.6341,26.689,200.0
2013-06-04 14:30:00,34.04,34.18,34.04,34.18,1200.0,26.6733,26.783,26.6733,26.783,1200.0
2013-06-04 14:40:00,34.2,34.2,34.2,34.2,1100.0,26.7987,26.7987,26.7987,26.7987,1100.0
2013-06-04 14:50:00,34.21,34.22,34.21,34.22,200.0,26.8065,26.8143,26.8065,26.8143,200.0
2013-06-04 15:00:00,34.22,34.22,34.22,34.22,0.0,26.8143,26.8143,26.8143,26.8143,0.0
2013-06-04 15:10:00,34.17,34.17,34.17,34.17,200.0,26.7751,26.7751,26.7751,26.7751,200.0
2013-06-04 15:20:00,34.17,34.17,34.12,34.16,300.0,26.7751,26.7751,26.736,26.7673,300.0
2013-06-04 15:30:00,34.2,34.26,34.2,34.26,400.0,26.7987,26.8457,26.7987,26.8457,400.0
2013-06-04 15:40:00,34.23,34.23,34.19,34.2,5500.0,26.8222,26.8222,26.7908,26.7987,5500.0
2013-06-04 15:50:00,34.2,34.2,34.17,34.19,600.0,26.7987,26.7987,26.7751,26.7908,600.0
2013-06-05 09:30:00,34.02,34.56,34.02,34.56,800.0,26.6576,27.0807,26.6576,27.0807,800.0
2013-06-05 09:40:00,34.56,34.56,34.56,34.56,0.0,27.0807,27.0807,27.0807,27.0807,0.0
2013-06-05 09:50:00,34.3,34.39,34.3,34.39,2800.0,26.877,26.9475,26.877,26.9475,2800.0
2013-06-05 10:00:00,34.26,34.45,34.25,34.45,700.0,26.8457,26.9945,26.8378,26.9945,700.0
2013-06-05 10:10:00,34.25,34.25,34.25,34.25,100.0,26.8378,26.8378,26.8378,26.8378,100.0
2013-06-05 10:20:00,34.25,34.25,34.25,34.25,0.0,26.8378,26.8378,26.8378,26.8378,0.0
2013-06-05 10:30:00,34.52,34.52,34.52,34.52,100.0,27.0494,27.0494,27.0494,27.0494,100.0
2013-06-05 10:40:00,34.45,34.45,34.39,34.39,300.0,26.9945,26.9945,26.9475,26.9475,300.0
2013-06-05 10:50:00,34.22,34.39,34.22,34.29,900.0,26.8143,26.9475,26.8143,26.8692,900.0
2013-06-05 11:00:00,34.2,34.25,34.2,34.25,500.0,26.7987,26.8378,26.7987,26.8378,500.0
2013-06-05 11:10:00,34.43,34.43,34.43,34.43,100.0,26.9789,26.9789,26.9789,26.9789,100.0
2013-06-05 11:20:00,34.31,34.32,34.31,34.32,200.0,26.8848,26.8927,26.8848,26.8927,200.0
2013-06-05 11:30:00,34.31,34.31,34.22,34.26,400.0,26.8848,26.8848,26.8143,26.8457,400.0
2013-06-05 11:40:00,34.26,34.26,34.26,34.26,0.0,26.8457,26.8457,26.8457,26.8457,0.0
2013-06-05 11:50:00,34.2,34.2,34.2,34.2,100.0,26.7987,26.7987,26.7987,26.7987,100.0
2013-06-05 12:00:00,34.2,34.2,34.2,34.2,0.0,26.7987,26.7987,26.7987,26.7987,0.0
2013-06-05 12:10:00,34.23,34.23,34.14,34.14,400.0,26.8222,26.8222,26.7516,26.7516,400.0
2013-06-05 12:20:00,34.15,34.16,34.15,34.15,300.0,26.7595,26.7673,26.7595,26.7595,300.0
2013-06-05 12:30:00,34.15,34.15,34.14,34.14,200.0,26.7595,26.7595,26.7516,26.7516,200.0
2013-06-05 12:40:00,34.17,34.17,34.16,34.16,200.0,26.7751,26.7751,26.7673,26.7673,200.0
2013-06-05 12:50:00,34.16,34.16,34.16,34.16,0.0,26.7673,26.7673,26.7673,26.7673,0.0
2013-06-05 13:00:00,34.27,34.49,34.27,34.49,500.0,26.8535,27.0259,26.8535,27.0259,500.0
2013-06-05 13:10:00,34.49,34.49,34.49,34.49,0.0,27.0259,27.0259,27.0259,27.0259,0.0
2013-06-05 13:20:00,34.42,34.42,34.3,34.35,400.0,26.971,26.971,26.877,26.9162,400.0
2013-06-05 13:30:00,34.35,34.35,34.35,34.35,100.0,26.9162,26.9162,26.9162,26.9162,100.0
2013-06-05 13:40:00,34.35,34.35,34.35,34.35,0.0,26.9162,26.9162,26.9162,26.9162,0.0
2013-06-05 13:50:00,34.35,34.35,34.35,34.35,0.0,26.9162,26.9162,26.9162,26.9162,0.0
2013-06-05 14:00:00,34.25,34.25,34.22,34.22,600.0,26.8378,26.8378,26.8143,26.8143,600.0
2013-06-05 14:10:00,34.22,34.22,34.22,34.22,0.0,26.8143,26.8143,26.8143,26.8143,0.0
2013-06-05 14:20:00,34.17,34.17,34.16,34.16,200.0,26.7751,26.7751,26.7673,26.7673,200.0
2013-06-05 14:30:00,34.08,34.19,34.08,34.19,200.0,26.7046,26.7908,26.7046,26.7908,200.0
2013-06-05 14:40:00,34.35,34.35,34.3,34.3,200.0,26.9162,26.9162,26.877,26.877,200.0
2013-06-05 14:50:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-06-05 15:00:00,34.36,34.36,34.28,34.28,200.0,26.924,26.924,26.8613,26.8613,200.0
2013-06-05 15:10:00,34.28,34.28,34.28,34.28,0.0,26.8613,26.8613,26.8613,26.8613,0.0
2013-06-05 15:20:00,34.37,34.37,34.29,34.29,800.0,26.9319,26.9319,26.8692,26.8692,800.0
2013-06-05 15:30:00,34.29,34.29,34.23,34.23,200.0,26.8692,26.8692,26.8222,26.8222,200.0
2013-06-05 15:40:00,34.17,34.17,34.07,34.08,400.0,26.7751,26.7751,26.6968,26.7046,400.0
2013-06-05 15:50:00,34.02,34.02,33.91,33.92,500.0,26.6576,26.6576,26.5714,26.5792,500.0
2013-06-06 09:30:00,34.59,34.59,34.39,34.39,300.0,27.1043,27.1043,26.9475,26.9475,300.0
2013-06-06 09:40:00,34.39,34.39,34.39,34.39,0.0,26.9475,26.9475,26.9475,26.9475,0.0
2013-06-06 09:50:00,34.39,34.39,34.39,34.39,0.0,26.9475,26.9475,26.9475,26.9475,0.0
2013-06-06 10:00:00,34.42,34.42,34.42,34.42,100.0,26.971,26.971,26.971,26.971,100.0
2013-06-06 10:10:00,34.24,34.24,34.24,34.24,100.0,26.83,26.83,26.83,26.83,100.0
2013-06-06 10:20:00,34.3,34.3,34.3,34.3,100.0,26.877,26.877,26.877,26.877,100.0
2013-06-06 10:30:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-06-06 10:40:00,33.8,33.8,33.8,33.8,100.0,26.4852,26.4852,26.4852,26.4852,100.0
2013-06-06 10:50:00,33.8,33.8,33.8,33.8,0.0,26.4852,26.4852,26.4852,26.4852,0.0
2013-06-06 11:00:00,33.8,33.8,33.8,33.8,0.0,26.4852,26.4852,26.4852,26.4852,0.0
2013-06-06 11:10:00,33.8,33.8,33.8,33.8,0.0,26.4852,26.4852,26.4852,26.4852,0.0
2013-06-06 11:20:00,34.36,34.36,34.2,34.2,200.0,26.924,26.924,26.7987,26.7987,200.0
2013-06-06 11:30:00,34.29,34.29,34.29,34.29,100.0,26.8692,26.8692,26.8692,26.8692,100.0
2013-06-06 11:40:00,34.2,34.2,34.2,34.2,100.0,26.7987,26.7987,26.7987,26.7987,100.0
2013-06-06 11:50:00,34.29,34.29,34.29,34.29,100.0,26.8692,26.8692,26.8692,26.8692,100.0
2013-06-06 12:00:00,34.29,34.29,34.29,34.29,0.0,26.8692,26.8692,26.8692,26.8692,0.0
2013-06-06 12:10:00,34.14,34.14,34.14,34.14,100.0,26.7516,26.7516,26.7516,26.7516,100.0
2013-06-06 12:20:00,34.11,34.11,34.01,34.01,400.0,26.7281,26.7281,26.6498,26.6498,400.0
2013-06-06 12:30:00,33.98,33.98,33.98,33.98,100.0,26.6263,26.6263,26.6263,26.6263,100.0
2013-06-06 12:40:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-06-06 12:50:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-06-06 13:00:00,33.95,33.95,33.85,33.85,300.0,26.6028,26.6028,26.5244,26.5244,300.0
2013-06-06 13:10:00,33.85,33.85,33.85,33.85,0.0,26.5244,26.5244,26.5244,26.5244,0.0
2013-06-06 13:20:00,33.7,33.75,33.7,33.75,200.0,26.4069,26.446,26.4069,26.446,200.0
2013-06-06 13:30:00,33.85,33.85,33.85,33.85,100.0,26.5244,26.5244,26.5244,26.5244,100.0
2013-06-06 13:40:00,33.9,33.9,33.9,33.9,100.0,26.5636,26.5636,26.5636,26.5636,100.0
2013-06-06 13:50:00,33.84,33.84,33.84,33.84,100.0,26.5166,26.5166,26.5166,26.5166,100.0
2013-06-06 14:00:00,33.86,33.86,33.86,33.86,100.0,26.5322,26.5322,26.5322,26.5322,100.0
2013-06-06 14:10:00,33.86,33.86,33.85,33.85,200.0,26.5322,26.5322,26.5244,26.5244,200.0
2013-06-06 14:20:00,33.85,33.86,33.85,33.86,300.0,26.5244,26.5322,26.5244,26.5322,300.0
2013-06-06 14:30:00,33.86,33.86,33.81,33.81,200.0,26.5322,26.5322,26.4931,26.4931,200.0
2013-06-06 14:40:00,33.81,33.81,33.81,33.81,0.0,26.4931,26.4931,26.4931,26.4931,0.0
2013-06-06 14:50:00,33.81,33.81,33.81,33.81,0.0,26.4931,26.4931,26.4931,26.4931,0.0
2013-06-06 15:00:00,33.86,33.86,33.86,33.86,100.0,26.5322,26.5322,26.5322,26.5322,100.0
2013-06-06 15:10:00,33.86,33.86,33.86,33.86,0.0,26.5322,26.5322,26.5322,26.5322,0.0
2013-06-06 15:20:00,33.85,33.85,33.85,33.85,100.0,26.5244,26.5244,26.5244,26.5244,100.0
2013-06-06 15:30:00,33.85,33.85,33.85,33.85,0.0,26.5244,26.5244,26.5244,26.5244,0.0
2013-06-06 15:40:00,34.3,34.43,34.3,34.43,200.0,26.877,26.9789,26.877,26.9789,200.0
2013-06-06 15:50:00,34.41,34.41,34.41,34.41,100.0,26.9632,26.9632,26.9632,26.9632,100.0
2013-06-07 09:40:00,34.45,34.45,34.26,34.26,200.0,26.9945,26.9945,26.8457,26.8457,200.0
2013-06-07 09:50:00,34.26,34.26,34.26,34.26,0.0,26.8457,26.8457,26.8457,26.8457,0.0
2013-06-07 10:00:00,34.65,35.05,34.65,35.05,200.0,27.1513,27.4647,27.1513,27.4647,200.0
2013-06-07 10:10:00,35.18,35.18,35.18,35.18,400.0,27.5666,27.5666,27.5666,27.5666,400.0
2013-06-07 10:20:00,35.14,35.2,35.14,35.2,200.0,27.5352,27.5822,27.5352,27.5822,200.0
2013-06-07 10:30:00,35.14,35.14,35.14,35.14,100.0,27.5352,27.5352,27.5352,27.5352,100.0
2013-06-07 10:40:00,35.37,35.37,35.37,35.37,1300.0,27.7154,27.7154,27.7154,27.7154,1300.0
2013-06-07 10:50:00,35.14,35.14,34.96,34.96,200.0,27.5352,27.5352,27.3942,27.3942,200.0
2013-06-07 11:00:00,34.96,34.96,34.96,34.96,0.0,27.3942,27.3942,27.3942,27.3942,0.0
2013-06-07 11:10:00,34.96,34.96,34.96,34.96,0.0,27.3942,27.3942,27.3942,27.3942,0.0
2013-06-07 11:20:00,35.06,35.06,35.06,35.06,200.0,27.4725,27.4725,27.4725,27.4725,200.0
2013-06-07 11:30:00,35.04,35.04,35.03,35.03,200.0,27.4569,27.4569,27.449,27.449,200.0
2013-06-07 11:40:00,34.86,34.86,34.86,34.86,100.0,27.3158,27.3158,27.3158,27.3158,100.0
2013-06-07 11:50:00,35.01,35.1,35.01,35.05,600.0,27.4334,27.5039,27.4334,27.4647,600.0
2013-06-07 12:00:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-07 12:10:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-07 12:20:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-07 12:30:00,35.3,35.3,35.3,35.3,100.0,27.6606,27.6606,27.6606,27.6606,100.0
2013-06-07 12:40:00,35.3,35.3,35.26,35.26,300.0,27.6606,27.6606,27.6293,27.6293,300.0
2013-06-07 12:50:00,35.25,35.25,35.25,35.25,100.0,27.6214,27.6214,27.6214,27.6214,100.0
2013-06-07 13:00:00,35.29,35.29,35.29,35.29,100.0,27.6528,27.6528,27.6528,27.6528,100.0
2013-06-07 13:10:00,35.29,35.29,35.29,35.29,0.0,27.6528,27.6528,27.6528,27.6528,0.0
2013-06-07 13:20:00,35.29,35.29,35.29,35.29,0.0,27.6528,27.6528,27.6528,27.6528,0.0
2013-06-07 13:30:00,35.29,35.29,35.29,35.29,0.0,27.6528,27.6528,27.6528,27.6528,0.0
2013-06-07 13:40:00,34.96,35.0,34.96,35.0,500.0,27.3942,27.4255,27.3942,27.4255,500.0
2013-06-07 13:50:00,35.05,35.06,35.05,35.06,200.0,27.4647,27.4725,27.4647,27.4725,200.0
2013-06-07 14:00:00,35.06,35.06,35.06,35.06,0.0,27.4725,27.4725,27.4725,27.4725,0.0
2013-06-07 14:10:00,35.12,35.12,35.12,35.12,100.0,27.5196,27.5196,27.5196,27.5196,100.0
2013-06-07 14:20:00,35.12,35.12,34.99,35.01,500.0,27.5196,27.5196,27.4177,27.4334,500.0
2013-06-07 14:30:00,35.01,35.01,35.01,35.01,0.0,27.4334,27.4334,27.4334,27.4334,0.0
2013-06-07 14:40:00,35.01,35.01,35.01,35.01,0.0,27.4334,27.4334,27.4334,27.4334,0.0
2013-06-07 14:50:00,35.05,35.05,35.05,35.05,200.0,27.4647,27.4647,27.4647,27.4647,200.0
2013-06-07 15:00:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-07 15:10:00,35.04,35.05,35.04,35.05,200.0,27.4569,27.4647,27.4569,27.4647,200.0
2013-06-07 15:20:00,35.05,35.05,35.05,35.05,0.0,27.4647,27.4647,27.4647,27.4647,0.0
2013-06-07 15:30:00,34.98,35.03,34.98,35.02,900.0,27.4098,27.449,27.4098,27.4412,900.0
2013-06-07 15:40:00,35.02,35.21,35.02,35.21,2500.0,27.4412,27.5901,27.4412,27.5901,2500.0
2013-06-07 15:50:00,35.31,35.59,35.31,35.49,3100.0,27.6684,27.8878,27.6684,27.8095,3100.0
2013-06-10 09:30:00,33.8,34.96,33.8,34.96,600.0,26.4852,27.3942,26.4852,27.3942,600.0
2013-06-10 09:40:00,34.67,34.67,34.42,34.42,600.0,27.1669,27.1669,26.971,26.971,600.0
2013-06-10 09:50:00,34.42,34.59,34.42,34.59,400.0,26.971,27.1043,26.971,27.1043,400.0
2013-06-10 10:00:00,34.67,34.67,34.67,34.67,200.0,27.1669,27.1669,27.1669,27.1669,200.0
2013-06-10 10:10:00,34.26,34.26,34.26,34.26,100.0,26.8457,26.8457,26.8457,26.8457,100.0
2013-06-10 10:20:00,34.38,34.38,34.38,34.38,100.0,26.9397,26.9397,26.9397,26.9397,100.0
2013-06-10 10:30:00,34.5,35.01,34.5,35.01,2800.0,27.0337,27.4334,27.0337,27.4334,2800.0
2013-06-10 10:40:00,35.07,35.13,35.07,35.13,200.0,27.4804,27.5274,27.4804,27.5274,200.0
2013-06-10 10:50:00,35.32,35.35,35.32,35.35,200.0,27.6763,27.6998,27.6763,27.6998,200.0
2013-06-10 11:00:00,35.55,35.55,35.55,35.55,200.0,27.8565,27.8565,27.8565,27.8565,200.0
2013-06-10 11:10:00,35.47,35.47,35.47,35.47,200.0,27.7938,27.7938,27.7938,27.7938,200.0
2013-06-10 11:20:00,34.99,35.01,34.8,34.81,900.0,27.4177,27.4334,27.2688,27.2766,900.0
2013-06-10 11:30:00,34.7,34.95,34.7,34.83,2300.0,27.1904,27.3863,27.1904,27.2923,2300.0
2013-06-10 11:40:00,34.69,34.84,34.69,34.84,700.0,27.1826,27.3001,27.1826,27.3001,700.0
2013-06-10 11:50:00,34.69,34.79,34.69,34.79,400.0,27.1826,27.261,27.1826,27.261,400.0
2013-06-10 12:00:00,34.86,34.86,34.78,34.78,500.0,27.3158,27.3158,27.2531,27.2531,500.0
2013-06-10 12:10:00,34.78,34.78,34.78,34.78,0.0,27.2531,27.2531,27.2531,27.2531,0.0
2013-06-10 12:20:00,34.83,34.83,34.83,34.83,100.0,27.2923,27.2923,27.2923,27.2923,100.0
2013-06-10 12:30:00,34.87,34.87,34.87,34.87,100.0,27.3237,27.3237,27.3237,27.3237,100.0
2013-06-10 12:40:00,34.92,34.92,34.79,34.8,1300.0,27.3628,27.3628,27.261,27.2688,1300.0
2013-06-10 12:50:00,34.9,34.9,34.79,34.79,600.0,27.3472,27.3472,27.261,27.261,600.0
2013-06-10 13:00:00,34.77,34.78,34.55,34.55,600.0,27.2453,27.2531,27.0729,27.0729,600.0
2013-06-10 13:10:00,34.55,34.55,34.55,34.55,0.0,27.0729,27.0729,27.0729,27.0729,0.0
2013-06-10 13:20:00,34.44,34.52,34.44,34.5,900.0,26.9867,27.0494,26.9867,27.0337,900.0
2013-06-10 13:30:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-06-10 13:40:00,34.59,34.84,34.59,34.84,800.0,27.1043,27.3001,27.1043,27.3001,800.0
2013-06-10 13:50:00,34.86,35.0,34.86,35.0,300.0,27.3158,27.4255,27.3158,27.4255,300.0
2013-06-10 14:00:00,34.77,35.02,34.77,35.01,1400.0,27.2453,27.4412,27.2453,27.4334,1400.0
2013-06-10 14:10:00,35.04,35.04,34.95,34.98,300.0,27.4569,27.4569,27.3863,27.4098,300.0
2013-06-10 14:20:00,35.13,35.25,35.13,35.25,800.0,27.5274,27.6214,27.5274,27.6214,800.0
2013-06-10 14:30:00,35.25,35.25,35.25,35.25,0.0,27.6214,27.6214,27.6214,27.6214,0.0
2013-06-10 14:40:00,35.2,35.2,35.2,35.2,200.0,27.5822,27.5822,27.5822,27.5822,200.0
2013-06-10 14:50:00,34.98,34.98,34.92,34.92,200.0,27.4098,27.4098,27.3628,27.3628,200.0
2013-06-10 15:00:00,34.86,34.86,34.86,34.86,100.0,27.3158,27.3158,27.3158,27.3158,100.0
2013-06-10 15:10:00,34.86,34.86,34.86,34.86,0.0,27.3158,27.3158,27.3158,27.3158,0.0
2013-06-10 15:20:00,34.62,34.62,34.6,34.6,300.0,27.1278,27.1278,27.1121,27.1121,300.0
2013-06-10 15:30:00,34.6,34.64,34.59,34.64,700.0,27.1121,27.1434,27.1043,27.1434,700.0
2013-06-10 15:40:00,34.63,34.63,34.59,34.59,800.0,27.1356,27.1356,27.1043,27.1043,800.0
2013-06-10 15:50:00,34.59,34.75,34.54,34.73,800.0,27.1043,27.2296,27.0651,27.214,800.0
2013-06-11 09:30:00,35.2,35.2,35.15,35.15,200.0,27.5822,27.5822,27.5431,27.5431,200.0
2013-06-11 09:40:00,34.4,34.5,34.33,34.48,600.0,26.9554,27.0337,26.9005,27.0181,600.0
2013-06-11 09:50:00,34.48,34.48,34.48,34.48,0.0,27.0181,27.0181,27.0181,27.0181,0.0
2013-06-11 10:00:00,35.03,35.23,34.8,34.8,2000.0,27.449,27.6057,27.2688,27.2688,2000.0
2013-06-11 10:10:00,34.78,34.78,34.73,34.75,500.0,27.2531,27.2531,27.214,27.2296,500.0
2013-06-11 10:20:00,34.98,35.12,34.98,35.07,1000.0,27.4098,27.5196,27.4098,27.4804,1000.0
2013-06-11 10:30:00,35.08,35.1,34.97,34.97,400.0,27.4882,27.5039,27.402,27.402,400.0
2013-06-11 10:40:00,35.05,35.08,35.02,35.08,400.0,27.4647,27.4882,27.4412,27.4882,400.0
2013-06-11 10:50:00,35.1,35.1,34.95,35.06,400.0,27.5039,27.5039,27.3863,27.4725,400.0
2013-06-11 11:00:00,35.04,35.04,35.03,35.03,300.0,27.4569,27.4569,27.449,27.449,300.0
2013-06-11 11:10:00,34.9,34.99,34.9,34.99,500.0,27.3472,27.4177,27.3472,27.4177,500.0
2013-06-11 11:20:00,34.99,34.99,34.99,34.99,0.0,27.4177,27.4177,27.4177,27.4177,0.0
2013-06-11 11:30:00,34.96,34.96,34.96,34.96,100.0,27.3942,27.3942,27.3942,27.3942,100.0
2013-06-11 11:40:00,34.64,34.73,34.61,34.69,700.0,27.1434,27.214,27.1199,27.1826,700.0
2013-06-11 11:50:00,34.69,34.69,34.69,34.69,0.0,27.1826,27.1826,27.1826,27.1826,0.0
2013-06-11 12:00:00,34.72,34.72,34.72,34.72,100.0,27.2061,27.2061,27.2061,27.2061,100.0
2013-06-11 12:10:00,34.72,34.72,34.72,34.72,0.0,27.2061,27.2061,27.2061,27.2061,0.0
2013-06-11 12:20:00,34.72,34.72,34.72,34.72,0.0,27.2061,27.2061,27.2061,27.2061,0.0
2013-06-11 12:30:00,34.84,34.84,34.82,34.82,300.0,27.3001,27.3001,27.2845,27.2845,300.0
2013-06-11 12:40:00,34.82,34.82,34.82,34.82,0.0,27.2845,27.2845,27.2845,27.2845,0.0
2013-06-11 12:50:00,34.82,34.82,34.82,34.82,0.0,27.2845,27.2845,27.2845,27.2845,0.0
2013-06-11 13:00:00,34.86,34.86,34.86,34.86,100.0,27.3158,27.3158,27.3158,27.3158,100.0
2013-06-11 13:10:00,34.86,34.86,34.86,34.86,0.0,27.3158,27.3158,27.3158,27.3158,0.0
2013-06-11 13:20:00,34.86,34.86,34.86,34.86,0.0,27.3158,27.3158,27.3158,27.3158,0.0
2013-06-11 13:30:00,34.79,34.8,34.78,34.78,300.0,27.261,27.2688,27.2531,27.2531,300.0
2013-06-11 13:40:00,34.74,34.75,34.74,34.75,200.0,27.2218,27.2296,27.2218,27.2296,200.0
2013-06-11 13:50:00,34.75,34.75,34.75,34.75,200.0,27.2296,27.2296,27.2296,27.2296,200.0
2013-06-11 14:00:00,34.8,34.8,34.8,34.8,100.0,27.2688,27.2688,27.2688,27.2688,100.0
2013-06-11 14:10:00,34.74,34.74,34.67,34.67,200.0,27.2218,27.2218,27.1669,27.1669,200.0
2013-06-11 14:20:00,34.65,34.65,34.65,34.65,100.0,27.1513,27.1513,27.1513,27.1513,100.0
2013-06-11 14:30:00,34.63,34.63,34.58,34.58,200.0,27.1356,27.1356,27.0964,27.0964,200.0
2013-06-11 14:40:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-06-11 14:50:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-06-11 15:00:00,34.62,34.62,34.6,34.61,300.0,27.1278,27.1278,27.1121,27.1199,300.0
2013-06-11 15:10:00,34.68,34.68,34.68,34.68,100.0,27.1748,27.1748,27.1748,27.1748,100.0
2013-06-11 15:20:00,34.7,34.73,34.7,34.73,200.0,27.1904,27.214,27.1904,27.214,200.0
2013-06-11 15:30:00,34.7,34.7,34.6,34.6,500.0,27.1904,27.1904,27.1121,27.1121,500.0
2013-06-11 15:40:00,34.59,34.59,34.59,34.59,100.0,27.1043,27.1043,27.1043,27.1043,100.0
2013-06-11 15:50:00,34.56,34.56,34.49,34.51,3200.0,27.0807,27.0807,27.0259,27.0416,3200.0
2013-06-12 09:30:00,34.78,34.78,34.78,34.78,100.0,27.2531,27.2531,27.2531,27.2531,100.0
2013-06-12 09:40:00,34.89,34.89,34.89,34.89,400.0,27.3393,27.3393,27.3393,27.3393,400.0
2013-06-12 09:50:00,34.89,34.89,34.89,34.89,0.0,27.3393,27.3393,27.3393,27.3393,0.0
2013-06-12 10:00:00,34.89,34.89,34.89,34.89,0.0,27.3393,27.3393,27.3393,27.3393,0.0
2013-06-12 10:10:00,34.89,34.89,34.89,34.89,0.0,27.3393,27.3393,27.3393,27.3393,0.0
2013-06-12 10:20:00,34.89,34.89,34.89,34.89,0.0,27.3393,27.3393,27.3393,27.3393,0.0
2013-06-12 10:30:00,34.89,34.89,34.89,34.89,0.0,27.3393,27.3393,27.3393,27.3393,0.0
2013-06-12 10:40:00,34.9,34.9,34.9,34.9,100.0,27.3472,27.3472,27.3472,27.3472,100.0
2013-06-12 10:50:00,34.55,34.55,34.55,34.55,100.0,27.0729,27.0729,27.0729,27.0729,100.0
2013-06-12 11:00:00,34.55,34.55,34.55,34.55,0.0,27.0729,27.0729,27.0729,27.0729,0.0
2013-06-12 11:10:00,34.56,34.6,34.56,34.6,600.0,27.0807,27.1121,27.0807,27.1121,600.0
2013-06-12 11:20:00,34.6,34.6,34.6,34.6,0.0,27.1121,27.1121,27.1121,27.1121,0.0
2013-06-12 11:30:00,34.6,34.6,34.6,34.6,0.0,27.1121,27.1121,27.1121,27.1121,0.0
2013-06-12 11:40:00,34.45,34.45,34.45,34.45,100.0,26.9945,26.9945,26.9945,26.9945,100.0
2013-06-12 11:50:00,34.45,34.45,34.45,34.45,0.0,26.9945,26.9945,26.9945,26.9945,0.0
2013-06-12 12:00:00,34.45,34.45,34.45,34.45,0.0,26.9945,26.9945,26.9945,26.9945,0.0
2013-06-12 12:10:00,34.45,34.45,34.45,34.45,0.0,26.9945,26.9945,26.9945,26.9945,0.0
2013-06-12 12:20:00,34.45,34.45,34.45,34.45,0.0,26.9945,26.9945,26.9945,26.9945,0.0
2013-06-12 12:30:00,34.27,34.27,34.27,34.27,100.0,26.8535,26.8535,26.8535,26.8535,100.0
2013-06-12 12:40:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 12:50:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:00:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:10:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:20:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:30:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:40:00,34.27,34.27,34.27,34.27,0.0,26.8535,26.8535,26.8535,26.8535,0.0
2013-06-12 13:50:00,34.41,34.41,34.41,34.41,100.0,26.9632,26.9632,26.9632,26.9632,100.0
2013-06-12 14:00:00,34.41,34.41,34.41,34.41,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2013-06-12 14:10:00,34.41,34.41,34.41,34.41,0.0,26.9632,26.9632,26.9632,26.9632,0.0
2013-06-12 14:20:00,34.33,34.35,34.33,34.35,200.0,26.9005,26.9162,26.9005,26.9162,200.0
2013-06-12 14:30:00,34.33,34.33,34.32,34.32,200.0,26.9005,26.9005,26.8927,26.8927,200.0
2013-06-12 14:40:00,34.32,34.32,34.32,34.32,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2013-06-12 14:50:00,34.32,34.32,34.32,34.32,0.0,26.8927,26.8927,26.8927,26.8927,0.0
2013-06-12 15:00:00,34.4,34.4,34.4,34.4,100.0,26.9554,26.9554,26.9554,26.9554,100.0
2013-06-12 15:10:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-06-12 15:20:00,34.35,34.35,34.35,34.35,100.0,26.9162,26.9162,26.9162,26.9162,100.0
2013-06-12 15:30:00,34.26,34.3,34.25,34.25,600.0,26.8457,26.877,26.8378,26.8378,600.0
2013-06-12 15:40:00,34.28,34.28,34.28,34.28,200.0,26.8613,26.8613,26.8613,26.8613,200.0
2013-06-12 15:50:00,34.42,34.43,34.42,34.43,200.0,26.971,26.9789,26.971,26.9789,200.0
2013-06-13 09:30:00,33.97,34.02,33.97,34.01,300.0,26.6184,26.6576,26.6184,26.6498,300.0
2013-06-13 09:40:00,34.15,34.15,34.15,34.15,100.0,26.7595,26.7595,26.7595,26.7595,100.0
2013-06-13 09:50:00,34.15,34.15,34.15,34.15,0.0,26.7595,26.7595,26.7595,26.7595,0.0
2013-06-13 10:00:00,34.15,34.15,34.15,34.15,0.0,26.7595,26.7595,26.7595,26.7595,0.0
2013-06-13 10:10:00,34.13,34.13,34.13,34.13,100.0,26.7438,26.7438,26.7438,26.7438,100.0
2013-06-13 10:20:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 10:30:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 10:40:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 10:50:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 11:00:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 11:10:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 11:20:00,34.13,34.13,34.13,34.13,0.0,26.7438,26.7438,26.7438,26.7438,0.0
2013-06-13 11:30:00,33.48,33.48,33.48,33.48,100.0,26.2345,26.2345,26.2345,26.2345,100.0
2013-06-13 11:40:00,33.48,33.48,33.48,33.48,0.0,26.2345,26.2345,26.2345,26.2345,0.0
2013-06-13 11:50:00,33.56,33.56,33.56,33.56,200.0,26.2972,26.2972,26.2972,26.2972,200.0
2013-06-13 12:00:00,33.5,33.6,33.5,33.6,800.0,26.2501,26.3285,26.2501,26.3285,800.0
2013-06-13 12:10:00,33.64,33.64,33.64,33.64,100.0,26.3598,26.3598,26.3598,26.3598,100.0
2013-06-13 12:20:00,33.8,33.8,33.8,33.8,100.0,26.4852,26.4852,26.4852,26.4852,100.0
2013-06-13 12:30:00,33.94,33.94,33.94,33.94,100.0,26.5949,26.5949,26.5949,26.5949,100.0
2013-06-13 12:40:00,33.94,33.94,33.94,33.94,0.0,26.5949,26.5949,26.5949,26.5949,0.0
2013-06-13 12:50:00,33.96,33.96,33.96,33.96,100.0,26.6106,26.6106,26.6106,26.6106,100.0
2013-06-13 13:00:00,33.96,33.96,33.96,33.96,0.0,26.6106,26.6106,26.6106,26.6106,0.0
2013-06-13 13:10:00,33.96,33.96,33.96,33.96,0.0,26.6106,26.6106,26.6106,26.6106,0.0
2013-06-13 13:20:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-06-13 13:30:00,33.97,33.97,33.97,33.97,100.0,26.6184,26.6184,26.6184,26.6184,100.0
2013-06-13 13:40:00,33.97,33.97,33.97,33.97,0.0,26.6184,26.6184,26.6184,26.6184,0.0
2013-06-13 13:50:00,34.09,34.09,34.09,34.09,100.0,26.7125,26.7125,26.7125,26.7125,100.0
2013-06-13 14:00:00,34.09,34.09,34.09,34.09,0.0,26.7125,26.7125,26.7125,26.7125,0.0
2013-06-13 14:10:00,34.06,34.16,34.06,34.16,900.0,26.689,26.7673,26.689,26.7673,900.0
2013-06-13 14:20:00,34.03,34.03,33.98,33.99,1500.0,26.6654,26.6654,26.6263,26.6341,1500.0
2013-06-13 14:30:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-06-13 14:40:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-06-13 14:50:00,33.88,33.88,33.88,33.88,200.0,26.5479,26.5479,26.5479,26.5479,200.0
2013-06-13 15:00:00,34.0,34.0,33.98,34.0,500.0,26.6419,26.6419,26.6263,26.6419,500.0
2013-06-13 15:10:00,34.12,34.19,33.97,34.15,1900.0,26.736,26.7908,26.6184,26.7595,1900.0
2013-06-13 15:20:00,34.05,34.3,33.91,34.3,1500.0,26.6811,26.877,26.5714,26.877,1500.0
2013-06-13 15:30:00,34.31,34.6,34.31,34.59,11100.0,26.8848,27.1121,26.8848,27.1043,11100.0
2013-06-13 15:40:00,34.78,35.03,34.78,35.02,600.0,27.2531,27.449,27.2531,27.4412,600.0
2013-06-13 15:50:00,35.24,35.24,34.87,34.95,4300.0,27.6136,27.6136,27.3237,27.3863,4300.0
2013-06-14 10:00:00,35.03,35.17,35.03,35.17,400.0,27.449,27.5587,27.449,27.5587,400.0
2013-06-14 10:10:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:20:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:30:00,35.17,35.17,35.17,35.17,0.0,27.5587,27.5587,27.5587,27.5587,0.0
2013-06-14 10:40:00,35.23,35.58,35.23,35.5,2200.0,27.6057,27.88,27.6057,27.8173,2200.0
2013-06-14 10:50:00,35.41,35.41,35.29,35.29,200.0,27.7468,27.7468,27.6528,27.6528,200.0
2013-06-14 11:00:00,35.45,35.45,35.39,35.39,300.0,27.7781,27.7781,27.7311,27.7311,300.0
2013-06-14 11:10:00,35.59,35.59,35.45,35.45,700.0,27.8878,27.8878,27.7781,27.7781,700.0
2013-06-14 11:20:00,35.47,35.47,35.46,35.47,300.0,27.7938,27.7938,27.786,27.7938,300.0
2013-06-14 11:30:00,35.42,35.42,35.29,35.29,200.0,27.7546,27.7546,27.6528,27.6528,200.0
2013-06-14 11:40:00,35.33,35.33,35.26,35.26,400.0,27.6841,27.6841,27.6293,27.6293,400.0
2013-06-14 11:50:00,35.26,35.26,35.26,35.26,100.0,27.6293,27.6293,27.6293,27.6293,100.0
2013-06-14 12:00:00,35.45,35.45,35.45,35.45,100.0,27.7781,27.7781,27.7781,27.7781,100.0
2013-06-14 12:10:00,35.28,35.32,35.28,35.32,200.0,27.6449,27.6763,27.6449,27.6763,200.0
2013-06-14 12:20:00,35.29,35.29,35.2,35.2,500.0,27.6528,27.6528,27.5822,27.5822,500.0
2013-06-14 12:30:00,35.26,35.26,35.2,35.2,200.0,27.6293,27.6293,27.5822,27.5822,200.0
2013-06-14 12:40:00,35.13,35.13,35.1,35.1,200.0,27.5274,27.5274,27.5039,27.5039,200.0
2013-06-14 12:50:00,35.07,35.07,35.03,35.03,200.0,27.4804,27.4804,27.449,27.449,200.0
2013-06-14 13:00:00,35.11,35.11,35.02,35.02,300.0,27.5117,27.5117,27.4412,27.4412,300.0
2013-06-14 13:10:00,35.09,35.09,35.02,35.02,200.0,27.496,27.496,27.4412,27.4412,200.0
2013-06-14 13:20:00,34.92,34.92,34.75,34.75,600.0,27.3628,27.3628,27.2296,27.2296,600.0
2013-06-14 13:30:00,34.88,35.01,34.86,34.86,700.0,27.3315,27.4334,27.3158,27.3158,700.0
2013-06-14 13:40:00,34.9,34.9,34.9,34.9,100.0,27.3472,27.3472,27.3472,27.3472,100.0
2013-06-14 13:50:00,34.95,34.98,34.85,34.98,1200.0,27.3863,27.4098,27.308,27.4098,1200.0
2013-06-14 14:00:00,35.08,35.08,35.05,35.05,600.0,27.4882,27.4882,27.4647,27.4647,600.0
2013-06-14 14:10:00,35.0,35.0,35.0,35.0,200.0,27.4255,27.4255,27.4255,27.4255,200.0
2013-06-14 14:20:00,35.04,35.05,34.98,35.0,2500.0,27.4569,27.4647,27.4098,27.4255,2500.0
2013-06-14 14:30:00,34.98,34.98,34.96,34.96,400.0,27.4098,27.4098,27.3942,27.3942,400.0
2013-06-14 14:40:00,35.07,35.07,34.98,34.98,1000.0,27.4804,27.4804,27.4098,27.4098,1000.0
2013-06-14 14:50:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:00:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:10:00,34.98,34.98,34.98,34.98,0.0,27.4098,27.4098,27.4098,27.4098,0.0
2013-06-14 15:20:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-06-14 15:30:00,34.77,34.77,34.77,34.77,100.0,27.2453,27.2453,27.2453,27.2453,100.0
2013-06-14 15:40:00,34.85,34.85,34.84,34.84,200.0,27.308,27.308,27.3001,27.3001,200.0
2013-06-14 15:50:00,34.85,34.85,34.85,34.85,300.0,27.308,27.308,27.308,27.308,300.0
2013-06-17 09:40:00,34.99,34.99,34.99,34.99,100.0,27.4177,27.4177,27.4177,27.4177,100.0
2013-06-17 09:50:00,34.96,34.96,34.85,34.86,900.0,27.3942,27.3942,27.308,27.3158,900.0
2013-06-17 10:00:00,35.0,35.04,35.0,35.04,200.0,27.4255,27.4569,27.4255,27.4569,200.0
2013-06-17 10:10:00,34.87,34.95,34.87,34.95,700.0,27.3237,27.3863,27.3237,27.3863,700.0
2013-06-17 10:20:00,34.87,34.87,34.54,34.54,700.0,27.3237,27.3237,27.0651,27.0651,700.0
2013-06-17 10:30:00,34.57,34.62,34.57,34.62,400.0,27.0886,27.1278,27.0886,27.1278,400.0
2013-06-17 10:40:00,34.62,34.62,34.62,34.62,0.0,27.1278,27.1278,27.1278,27.1278,0.0
2013-06-17 10:50:00,34.54,34.54,34.49,34.49,800.0,27.0651,27.0651,27.0259,27.0259,800.0
2013-06-17 11:00:00,34.47,34.47,34.29,34.29,3700.0,27.0102,27.0102,26.8692,26.8692,3700.0
2013-06-17 11:10:00,34.3,34.32,34.29,34.32,300.0,26.877,26.8927,26.8692,26.8927,300.0
2013-06-17 11:20:00,34.25,34.25,34.11,34.11,3300.0,26.8378,26.8378,26.7281,26.7281,3300.0
2013-06-17 11:30:00,34.07,34.07,33.95,34.0,800.0,26.6968,26.6968,26.6028,26.6419,800.0
2013-06-17 11:40:00,34.04,34.09,34.04,34.05,2200.0,26.6733,26.7125,26.6733,26.6811,2200.0
2013-06-17 11:50:00,34.22,34.22,34.22,34.22,100.0,26.8143,26.8143,26.8143,26.8143,100.0
2013-06-17 12:00:00,34.22,34.22,34.22,34.22,200.0,26.8143,26.8143,26.8143,26.8143,200.0
2013-06-17 12:10:00,34.25,34.25,34.23,34.23,200.0,26.8378,26.8378,26.8222,26.8222,200.0
2013-06-17 12:20:00,34.21,34.21,34.01,34.01,1900.0,26.8065,26.8065,26.6498,26.6498,1900.0
2013-06-17 12:30:00,34.03,34.03,34.02,34.02,200.0,26.6654,26.6654,26.6576,26.6576,200.0
2013-06-17 12:40:00,34.02,34.02,34.02,34.02,0.0,26.6576,26.6576,26.6576,26.6576,0.0
2013-06-17 12:50:00,33.93,34.04,33.88,34.01,800.0,26.5871,26.6733,26.5479,26.6498,800.0
2013-06-17 13:00:00,34.01,34.01,34.01,34.01,0.0,26.6498,26.6498,26.6498,26.6498,0.0
2013-06-17 13:10:00,34.03,34.03,33.94,33.99,3000.0,26.6654,26.6654,26.5949,26.6341,3000.0
2013-06-17 13:20:00,34.0,34.0,33.89,33.89,2900.0,26.6419,26.6419,26.5557,26.5557,2900.0
2013-06-17 13:30:00,33.95,34.22,33.95,34.21,800.0,26.6028,26.8143,26.6028,26.8065,800.0
2013-06-17 13:40:00,34.32,34.38,34.27,34.33,900.0,26.8927,26.9397,26.8535,26.9005,900.0
2013-06-17 13:50:00,34.31,34.48,34.31,34.45,900.0,26.8848,27.0181,26.8848,26.9945,900.0
2013-06-17 14:00:00,34.46,34.56,34.46,34.5,500.0,27.0024,27.0807,27.0024,27.0337,500.0
2013-06-17 14:10:00,34.43,34.43,34.14,34.14,1000.0,26.9789,26.9789,26.7516,26.7516,1000.0
2013-06-17 14:20:00,34.09,34.09,34.09,34.09,200.0,26.7125,26.7125,26.7125,26.7125,200.0
2013-06-17 14:30:00,34.07,34.08,34.02,34.02,700.0,26.6968,26.7046,26.6576,26.6576,700.0
2013-06-17 14:40:00,34.06,34.06,34.02,34.05,500.0,26.689,26.689,26.6576,26.6811,500.0
2013-06-17 14:50:00,34.05,34.05,34.05,34.05,0.0,26.6811,26.6811,26.6811,26.6811,0.0
2013-06-17 15:00:00,34.08,34.2,34.08,34.2,400.0,26.7046,26.7987,26.7046,26.7987,400.0
2013-06-17 15:10:00,34.35,34.35,34.15,34.25,700.0,26.9162,26.9162,26.7595,26.8378,700.0
2013-06-17 15:20:00,34.3,34.3,34.17,34.29,1200.0,26.877,26.877,26.7751,26.8692,1200.0
2013-06-17 15:30:00,34.34,34.66,34.34,34.65,600.0,26.9084,27.1591,26.9084,27.1513,600.0
2013-06-17 15:40:00,34.69,34.73,34.6,34.6,2000.0,27.1826,27.214,27.1121,27.1121,2000.0
2013-06-17 15:50:00,34.63,34.63,34.37,34.38,2400.0,27.1356,27.1356,26.9319,26.9397,2400.0
2013-06-18 09:30:00,33.8,34.05,33.8,33.85,1800.0,26.4852,26.6811,26.4852,26.5244,1800.0
2013-06-18 09:40:00,33.82,33.82,33.7,33.78,2400.0,26.5009,26.5009,26.4069,26.4695,2400.0
2013-06-18 09:50:00,33.79,33.84,33.79,33.83,3200.0,26.4774,26.5166,26.4774,26.5087,3200.0
2013-06-18 10:00:00,33.95,34.62,33.95,34.61,6800.0,26.6028,27.1278,26.6028,27.1199,6800.0
2013-06-18 10:10:00,34.62,35.09,34.59,34.92,4000.0,27.1278,27.496,27.1043,27.3628,4000.0
2013-06-18 10:20:00,35.05,35.15,35.03,35.09,2000.0,27.4647,27.5431,27.449,27.496,2000.0
2013-06-18 10:30:00,35.18,35.29,35.12,35.12,700.0,27.5666,27.6528,27.5196,27.5196,700.0
2013-06-18 10:40:00,35.09,35.09,34.87,34.87,600.0,27.496,27.496,27.3237,27.3237,600.0
2013-06-18 10:50:00,35.0,35.0,35.0,35.0,100.0,27.4255,27.4255,27.4255,27.4255,100.0
2013-06-18 11:00:00,34.99,34.99,34.95,34.99,600.0,27.4177,27.4177,27.3863,27.4177,600.0
2013-06-18 11:10:00,35.03,35.04,34.99,34.99,500.0,27.449,27.4569,27.4177,27.4177,500.0
2013-06-18 11:20:00,34.97,34.97,34.7,34.7,300.0,27.402,27.402,27.1904,27.1904,300.0
2013-06-18 11:30:00,34.75,34.75,34.75,34.75,200.0,27.2296,27.2296,27.2296,27.2296,200.0
2013-06-18 11:40:00,34.89,34.89,34.89,34.89,200.0,27.3393,27.3393,27.3393,27.3393,200.0
2013-06-18 11:50:00,34.87,34.87,34.86,34.87,300.0,27.3237,27.3237,27.3158,27.3237,300.0
2013-06-18 12:00:00,34.89,34.97,34.87,34.92,600.0,27.3393,27.402,27.3237,27.3628,600.0
2013-06-18 12:10:00,34.91,34.92,34.9,34.9,500.0,27.355,27.3628,27.3472,27.3472,500.0
2013-06-18 12:20:00,34.88,34.88,34.85,34.85,200.0,27.3315,27.3315,27.308,27.308,200.0
2013-06-18 12:30:00,34.89,34.93,34.89,34.93,300.0,27.3393,27.3707,27.3393,27.3707,300.0
2013-06-18 12:40:00,35.03,35.13,35.0,35.11,1000.0,27.449,27.5274,27.4255,27.5117,1000.0
2013-06-18 12:50:00,35.07,35.07,35.07,35.07,100.0,27.4804,27.4804,27.4804,27.4804,100.0
2013-06-18 13:00:00,35.0,35.03,35.0,35.0,2000.0,27.4255,27.449,27.4255,27.4255,2000.0
2013-06-18 13:10:00,35.02,35.02,35.02,35.02,100.0,27.4412,27.4412,27.4412,27.4412,100.0
2013-06-18 13:20:00,35.15,35.15,35.02,35.02,500.0,27.5431,27.5431,27.4412,27.4412,500.0
2013-06-18 13:30:00,35.05,35.1,35.04,35.1,400.0,27.4647,27.5039,27.4569,27.5039,400.0
2013-06-18 13:40:00,35.12,35.14,35.05,35.14,900.0,27.5196,27.5352,27.4647,27.5352,900.0
2013-06-18 13:50:00,35.23,35.28,35.13,35.27,400.0,27.6057,27.6449,27.5274,27.6371,400.0
2013-06-18 14:00:00,35.3,35.3,35.17,35.17,300.0,27.6606,27.6606,27.5587,27.5587,300.0
2013-06-18 14:10:00,35.23,35.35,35.23,35.35,1500.0,27.6057,27.6998,27.6057,27.6998,1500.0
2013-06-18 14:20:00,35.31,35.31,35.21,35.26,1100.0,27.6684,27.6684,27.5901,27.6293,1100.0
2013-06-18 14:30:00,35.32,35.32,35.16,35.16,1500.0,27.6763,27.6763,27.5509,27.5509,1500.0
2013-06-18 14:40:00,35.14,35.16,35.13,35.16,500.0,27.5352,27.5509,27.5274,27.5509,500.0
2013-06-18 14:50:00,35.22,35.31,35.22,35.31,1100.0,27.5979,27.6684,27.5979,27.6684,1100.0
2013-06-18 15:00:00,35.21,35.21,35.0,35.0,2900.0,27.5901,27.5901,27.4255,27.4255,2900.0
2013-06-18 15:10:00,35.02,35.07,35.0,35.07,1700.0,27.4412,27.4804,27.4255,27.4804,1700.0
2013-06-18 15:20:00,35.16,35.16,35.09,35.09,400.0,27.5509,27.5509,27.496,27.496,400.0
2013-06-18 15:30:00,35.16,35.19,35.15,35.17,1300.0,27.5509,27.5744,27.5431,27.5587,1300.0
2013-06-18 15:40:00,35.15,35.22,35.15,35.22,3400.0,27.5431,27.5979,27.5431,27.5979,3400.0
2013-06-18 15:50:00,35.21,35.21,35.0,35.0,74800.0,27.5901,27.5901,27.4255,27.4255,74800.0
2013-06-19 09:30:00,35.02,35.48,35.02,35.34,68300.0,27.4412,27.8016,27.4412,27.6919,68300.0
2013-06-19 09:40:00,35.38,35.4,35.29,35.35,11300.0,27.7233,27.739,27.6528,27.6998,11300.0
2013-06-19 09:50:00,35.36,35.36,35.26,35.3,28600.0,27.7076,27.7076,27.6293,27.6606,28600.0
2013-06-19 10:00:00,35.25,35.25,35.13,35.15,17800.0,27.6214,27.6214,27.5274,27.5431,17800.0
2013-06-19 10:10:00,35.15,35.34,35.15,35.28,19300.0,27.5431,27.6919,27.5431,27.6449,19300.0
2013-06-19 10:20:00,35.26,35.3,35.18,35.18,7100.0,27.6293,27.6606,27.5666,27.5666,7100.0
2013-06-19 10:30:00,35.14,35.14,35.05,35.12,3500.0,27.5352,27.5352,27.4647,27.5196,3500.0
2013-06-19 10:40:00,35.11,35.22,35.11,35.21,4700.0,27.5117,27.5979,27.5117,27.5901,4700.0
2013-06-19 10:50:00,35.19,35.2,35.15,35.16,7100.0,27.5744,27.5822,27.5431,27.5509,7100.0
2013-06-19 11:00:00,35.15,35.15,35.05,35.07,1700.0,27.5431,27.5431,27.4647,27.4804,1700.0
2013-06-19 11:10:00,35.06,35.15,35.06,35.07,5900.0,27.4725,27.5431,27.4725,27.4804,5900.0
2013-06-19 11:20:00,35.05,35.07,34.82,35.07,8000.0,27.4647,27.4804,27.2845,27.4804,8000.0
2013-06-19 11:30:00,35.09,35.1,35.02,35.06,2100.0,27.496,27.5039,27.4412,27.4725,2100.0
2013-06-19 11:40:00,35.05,35.13,35.05,35.12,1200.0,27.4647,27.5274,27.4647,27.5196,1200.0
2013-06-19 11:50:00,35.11,35.11,35.09,35.11,1300.0,27.5117,27.5117,27.496,27.5117,1300.0
2013-06-19 12:00:00,35.1,35.11,35.08,35.1,1400.0,27.5039,27.5117,27.4882,27.5039,1400.0
2013-06-19 12:10:00,35.1,35.1,35.03,35.03,3200.0,27.5039,27.5039,27.449,27.449,3200.0
2013-06-19 12:20:00,35.05,35.06,35.0,35.0,2600.0,27.4647,27.4725,27.4255,27.4255,2600.0
2013-06-19 12:30:00,34.99,35.0,34.84,34.84,6000.0,27.4177,27.4255,27.3001,27.3001,6000.0
2013-06-19 12:40:00,34.88,35.02,34.88,35.02,6500.0,27.3315,27.4412,27.3315,27.4412,6500.0
2013-06-19 12:50:00,35.01,35.02,35.01,35.02,300.0,27.4334,27.4412,27.4334,27.4412,300.0
2013-06-19 13:00:00,35.01,35.01,34.99,34.99,2400.0,27.4334,27.4334,27.4177,27.4177,2400.0
2013-06-19 13:10:00,35.0,35.0,34.99,34.99,700.0,27.4255,27.4255,27.4177,27.4177,700.0
2013-06-19 13:20:00,34.99,34.99,34.97,34.98,1500.0,27.4177,27.4177,27.402,27.4098,1500.0
2013-06-19 13:30:00,34.98,34.98,34.89,34.89,11500.0,27.4098,27.4098,27.3393,27.3393,11500.0
2013-06-19 13:40:00,34.89,34.89,34.77,34.78,7500.0,27.3393,27.3393,27.2453,27.2531,7500.0
2013-06-19 13:50:00,34.76,34.89,34.75,34.83,4000.0,27.2375,27.3393,27.2296,27.2923,4000.0
2013-06-19 14:00:00,34.84,34.87,34.75,34.86,21500.0,27.3001,27.3237,27.2296,27.3158,21500.0
2013-06-19 14:10:00,34.84,35.03,34.84,34.97,7900.0,27.3001,27.449,27.3001,27.402,7900.0
2013-06-19 14:20:00,34.9,34.9,34.15,34.49,37300.0,27.3472,27.3472,26.7595,27.0259,37300.0
2013-06-19 14:30:00,34.55,34.58,34.5,34.54,6000.0,27.0729,27.0964,27.0337,27.0651,6000.0
2013-06-19 14:40:00,34.53,34.67,34.53,34.64,1800.0,27.0572,27.1669,27.0572,27.1434,1800.0
2013-06-19 14:50:00,34.63,34.64,34.52,34.58,3400.0,27.1356,27.1434,27.0494,27.0964,3400.0
2013-06-19 15:00:00,34.58,34.91,34.56,34.8,10800.0,27.0964,27.355,27.0807,27.2688,10800.0
2013-06-19 15:10:00,34.79,34.79,34.69,34.75,5600.0,27.261,27.261,27.1826,27.2296,5600.0
2013-06-19 15:20:00,34.76,34.79,34.74,34.79,3000.0,27.2375,27.261,27.2218,27.261,3000.0
2013-06-19 15:30:00,34.78,34.8,34.7,34.7,4600.0,27.2531,27.2688,27.1904,27.1904,4600.0
2013-06-19 15:40:00,34.72,34.75,34.61,34.64,8100.0,27.2061,27.2296,27.1199,27.1434,8100.0
2013-06-19 15:50:00,34.64,34.8,34.57,34.65,19300.0,27.1434,27.2688,27.0886,27.1513,19300.0
2013-06-20 09:30:00,34.2,34.21,33.49,33.49,5800.0,26.7987,26.8065,26.2423,26.2423,5800.0
2013-06-20 09:40:00,33.52,33.99,33.52,33.99,7100.0,26.2658,26.6341,26.2658,26.6341,7100.0
2013-06-20 09:50:00,33.77,33.84,33.65,33.84,4000.0,26.4617,26.5166,26.3677,26.5166,4000.0
2013-06-20 10:00:00,33.88,34.03,33.5,33.54,5800.0,26.5479,26.6654,26.2501,26.2815,5800.0
2013-06-20 10:10:00,33.54,33.68,33.54,33.68,2100.0,26.2815,26.3912,26.2815,26.3912,2100.0
2013-06-20 10:20:00,33.78,33.86,33.61,33.81,2600.0,26.4695,26.5322,26.3363,26.4931,2600.0
2013-06-20 10:30:00,33.82,33.82,33.74,33.8,900.0,26.5009,26.5009,26.4382,26.4852,900.0
2013-06-20 10:40:00,33.89,33.98,33.89,33.98,900.0,26.5557,26.6263,26.5557,26.6263,900.0
2013-06-20 10:50:00,33.98,34.1,33.98,34.09,2600.0,26.6263,26.7203,26.6263,26.7125,2600.0
2013-06-20 11:00:00,34.07,34.07,33.9,33.94,1000.0,26.6968,26.6968,26.5636,26.5949,1000.0
2013-06-20 11:10:00,33.95,34.0,33.9,33.91,3700.0,26.6028,26.6419,26.5636,26.5714,3700.0
2013-06-20 11:20:00,33.78,33.78,33.49,33.63,2000.0,26.4695,26.4695,26.2423,26.352,2000.0
2013-06-20 11:30:00,33.61,33.69,33.52,33.55,2700.0,26.3363,26.399,26.2658,26.2893,2700.0
2013-06-20 11:40:00,33.53,33.53,33.31,33.33,2100.0,26.2736,26.2736,26.1013,26.1169,2100.0
2013-06-20 11:50:00,33.4,33.42,33.25,33.25,2100.0,26.1718,26.1875,26.0542,26.0542,2100.0
2013-06-20 12:00:00,33.29,33.29,33.25,33.28,600.0,26.0856,26.0856,26.0542,26.0778,600.0
2013-06-20 12:10:00,33.32,33.43,33.32,33.43,1600.0,26.1091,26.1953,26.1091,26.1953,1600.0
2013-06-20 12:20:00,33.47,33.66,33.47,33.66,1100.0,26.2266,26.3755,26.2266,26.3755,1100.0
2013-06-20 12:30:00,33.71,33.76,33.65,33.7,800.0,26.4147,26.4539,26.3677,26.4069,800.0
2013-06-20 12:40:00,33.74,33.75,33.63,33.66,1100.0,26.4382,26.446,26.352,26.3755,1100.0
2013-06-20 12:50:00,33.68,33.71,33.68,33.71,300.0,26.3912,26.4147,26.3912,26.4147,300.0
2013-06-20 13:00:00,33.65,33.69,33.65,33.69,600.0,26.3677,26.399,26.3677,26.399,600.0
2013-06-20 13:10:00,33.68,33.68,33.47,33.47,300.0,26.3912,26.3912,26.2266,26.2266,300.0
2013-06-20 13:20:00,33.34,33.4,33.31,33.38,1600.0,26.1248,26.1718,26.1013,26.1561,1600.0
2013-06-20 13:30:00,33.4,33.4,33.37,33.37,200.0,26.1718,26.1718,26.1483,26.1483,200.0
2013-06-20 13:40:00,33.25,33.42,33.25,33.42,18000.0,26.0542,26.1875,26.0542,26.1875,18000.0
2013-06-20 13:50:00,33.5,33.68,33.47,33.68,1400.0,26.2501,26.3912,26.2266,26.3912,1400.0
2013-06-20 14:00:00,33.66,33.7,33.65,33.67,1800.0,26.3755,26.4069,26.3677,26.3834,1800.0
2013-06-20 14:10:00,33.63,33.67,33.58,33.67,800.0,26.352,26.3834,26.3128,26.3834,800.0
2013-06-20 14:20:00,33.6,33.6,33.39,33.45,1200.0,26.3285,26.3285,26.1639,26.211,1200.0
2013-06-20 14:30:00,33.42,33.44,33.32,33.32,1200.0,26.1875,26.2031,26.1091,26.1091,1200.0
2013-06-20 14:40:00,33.31,33.31,33.25,33.26,3800.0,26.1013,26.1013,26.0542,26.0621,3800.0
2013-06-20 14:50:00,33.3,33.3,33.17,33.17,800.0,26.0934,26.0934,25.9916,25.9916,800.0
2013-06-20 15:00:00,33.09,33.15,33.08,33.12,1300.0,25.9289,25.9759,25.921,25.9524,1300.0
2013-06-20 15:10:00,33.13,33.19,32.99,32.99,2400.0,25.9602,26.0072,25.8505,25.8505,2400.0
2013-06-20 15:20:00,33.0,33.01,32.95,32.96,2300.0,25.8583,25.8662,25.8192,25.827,2300.0
2013-06-20 15:30:00,32.97,32.98,32.66,32.66,900.0,25.8348,25.8427,25.5919,25.5919,900.0
2013-06-20 15:40:00,32.54,32.59,32.47,32.59,2700.0,25.4979,25.5371,25.443,25.5371,2700.0
2013-06-20 15:50:00,32.6,32.76,32.6,32.72,1900.0,25.5449,25.6703,25.5449,25.6389,1900.0
2013-06-21 09:30:00,33.21,33.42,32.69,32.75,2100.0,26.0229,26.1875,25.6154,25.6625,2100.0
2013-06-21 09:40:00,32.75,32.75,32.75,32.75,0.0,25.6625,25.6625,25.6625,25.6625,0.0
2013-06-21 09:50:00,32.82,32.82,32.82,32.82,100.0,25.7173,25.7173,25.7173,25.7173,100.0
2013-06-21 10:00:00,32.82,32.82,32.82,32.82,0.0,25.7173,25.7173,25.7173,25.7173,0.0
2013-06-21 10:10:00,32.67,32.67,32.67,32.67,100.0,25.5998,25.5998,25.5998,25.5998,100.0
2013-06-21 10:20:00,32.38,32.38,32.29,32.29,300.0,25.3725,25.3725,25.302,25.302,300.0
2013-06-21 10:30:00,32.03,32.03,31.94,31.94,1300.0,25.0983,25.0983,25.0277,25.0277,1300.0
2013-06-21 10:40:00,31.83,31.83,31.69,31.69,600.0,24.9416,24.9416,24.8319,24.8319,600.0
2013-06-21 10:50:00,32.1,32.1,32.06,32.06,200.0,25.1531,25.1531,25.1218,25.1218,200.0
2013-06-21 11:00:00,31.86,31.86,31.86,31.86,100.0,24.9651,24.9651,24.9651,24.9651,100.0
2013-06-21 11:10:00,32.05,32.05,32.05,32.05,200.0,25.1139,25.1139,25.1139,25.1139,200.0
2013-06-21 11:20:00,32.05,32.05,31.95,31.95,700.0,25.1139,25.1139,25.0356,25.0356,700.0
2013-06-21 11:30:00,31.81,31.81,31.61,31.61,2600.0,24.9259,24.9259,24.7692,24.7692,2600.0
2013-06-21 11:40:00,31.73,31.98,31.72,31.98,600.0,24.8632,25.0591,24.8554,25.0591,600.0
2013-06-21 11:50:00,31.95,31.95,31.89,31.9,600.0,25.0356,25.0356,24.9886,24.9964,600.0
2013-06-21 12:00:00,32.05,32.05,32.04,32.04,300.0,25.1139,25.1139,25.1061,25.1061,300.0
2013-06-21 12:10:00,32.04,32.04,32.04,32.04,0.0,25.1061,25.1061,25.1061,25.1061,0.0
2013-06-21 12:20:00,32.1,32.19,32.03,32.05,2500.0,25.1531,25.2236,25.0983,25.1139,2500.0
2013-06-21 12:30:00,32.24,32.24,32.24,32.24,1000.0,25.2628,25.2628,25.2628,25.2628,1000.0
2013-06-21 12:40:00,32.17,32.17,32.17,32.17,200.0,25.208,25.208,25.208,25.208,200.0
2013-06-21 12:50:00,32.45,32.48,32.44,32.45,2000.0,25.4274,25.4509,25.4195,25.4274,2000.0
2013-06-21 13:00:00,32.38,32.38,32.38,32.38,200.0,25.3725,25.3725,25.3725,25.3725,200.0
2013-06-21 13:10:00,32.46,32.46,32.4,32.44,300.0,25.4352,25.4352,25.3882,25.4195,300.0
2013-06-21 13:20:00,32.47,32.53,32.44,32.53,800.0,25.443,25.4901,25.4195,25.4901,800.0
2013-06-21 13:30:00,32.52,32.52,32.52,32.52,100.0,25.4822,25.4822,25.4822,25.4822,100.0
2013-06-21 13:40:00,32.75,32.75,32.73,32.73,200.0,25.6625,25.6625,25.6468,25.6468,200.0
2013-06-21 13:50:00,32.73,32.86,32.59,32.63,700.0,25.6468,25.7486,25.5371,25.5684,700.0
2013-06-21 14:00:00,32.65,32.71,32.63,32.7,400.0,25.5841,25.6311,25.5684,25.6233,400.0
2013-06-21 14:10:00,32.73,32.73,32.73,32.73,100.0,25.6468,25.6468,25.6468,25.6468,100.0
2013-06-21 14:20:00,32.85,32.91,32.85,32.91,300.0,25.7408,25.7878,25.7408,25.7878,300.0
2013-06-21 14:30:00,32.87,32.92,32.83,32.83,700.0,25.7565,25.7957,25.7251,25.7251,700.0
2013-06-21 14:40:00,32.97,33.06,32.94,33.06,500.0,25.8348,25.9054,25.8113,25.9054,500.0
2013-06-21 14:50:00,33.12,33.15,33.12,33.15,700.0,25.9524,25.9759,25.9524,25.9759,700.0
2013-06-21 15:00:00,33.13,33.23,33.12,33.13,900.0,25.9602,26.0386,25.9524,25.9602,900.0
2013-06-21 15:10:00,33.13,33.22,33.13,33.14,1500.0,25.9602,26.0307,25.9602,25.9681,1500.0
2013-06-21 15:20:00,33.19,33.26,33.19,33.22,1600.0,26.0072,26.0621,26.0072,26.0307,1600.0
2013-06-21 15:30:00,33.21,33.25,33.21,33.25,1900.0,26.0229,26.0542,26.0229,26.0542,1900.0
2013-06-21 15:40:00,33.25,33.48,33.25,33.48,1500.0,26.0542,26.2345,26.0542,26.2345,1500.0
2013-06-21 15:50:00,33.49,33.49,33.1,33.1,1300.0,26.2423,26.2423,25.9367,25.9367,1300.0
2013-06-24 09:30:00,32.78,32.78,32.2,32.2,1200.0,25.686,25.686,25.2315,25.2315,1200.0
2013-06-24 09:40:00,32.08,32.38,31.87,32.38,2100.0,25.1374,25.3725,24.9729,25.3725,2100.0
2013-06-24 09:50:00,32.41,32.45,32.35,32.35,400.0,25.396,25.4274,25.349,25.349,400.0
2013-06-24 10:00:00,32.29,32.56,32.05,32.5,2400.0,25.302,25.5136,25.1139,25.4666,2400.0
2013-06-24 10:10:00,32.5,32.53,32.49,32.53,1000.0,25.4666,25.4901,25.4587,25.4901,1000.0
2013-06-24 10:20:00,32.5,32.66,32.5,32.63,900.0,25.4666,25.5919,25.4666,25.5684,900.0
2013-06-24 10:30:00,32.56,32.56,32.37,32.37,1700.0,25.5136,25.5136,25.3647,25.3647,1700.0
2013-06-24 10:40:00,32.26,32.43,32.26,32.43,200.0,25.2785,25.4117,25.2785,25.4117,200.0
2013-06-24 10:50:00,32.01,32.28,32.01,32.21,1700.0,25.0826,25.2942,25.0826,25.2393,1700.0
2013-06-24 11:00:00,32.14,32.14,31.9,31.9,400.0,25.1845,25.1845,24.9964,24.9964,400.0
2013-06-24 11:10:00,31.81,31.81,31.66,31.8,1300.0,24.9259,24.9259,24.8083,24.918,1300.0
2013-06-24 11:20:00,31.67,31.67,31.5,31.5,400.0,24.8162,24.8162,24.683,24.683,400.0
2013-06-24 11:30:00,31.3,31.36,30.98,30.98,3300.0,24.5263,24.5733,24.2755,24.2755,3300.0
2013-06-24 11:40:00,31.09,31.09,30.9,30.9,1800.0,24.3617,24.3617,24.2128,24.2128,1800.0
2013-06-24 11:50:00,30.9,30.9,30.9,30.9,0.0,24.2128,24.2128,24.2128,24.2128,0.0
2013-06-24 12:00:00,31.37,31.42,31.31,31.31,1000.0,24.5811,24.6203,24.5341,24.5341,1000.0
2013-06-24 12:10:00,31.18,31.18,30.99,31.01,1000.0,24.4322,24.4322,24.2833,24.299,1000.0
2013-06-24 12:20:00,30.92,30.99,30.82,30.98,1300.0,24.2285,24.2833,24.1501,24.2755,1300.0
2013-06-24 12:30:00,31.0,31.02,30.82,30.87,1800.0,24.2912,24.3068,24.1501,24.1893,1800.0
2013-06-24 12:40:00,30.9,31.05,30.9,31.05,500.0,24.2128,24.3304,24.2128,24.3304,500.0
2013-06-24 12:50:00,31.39,31.39,31.39,31.39,400.0,24.5968,24.5968,24.5968,24.5968,400.0
2013-06-24 13:00:00,31.5,31.5,31.4,31.4,300.0,24.683,24.683,24.6046,24.6046,300.0
2013-06-24 13:10:00,31.76,31.84,31.75,31.84,400.0,24.8867,24.9494,24.8789,24.9494,400.0
2013-06-24 13:20:00,31.92,32.0,31.82,32.0,1700.0,25.0121,25.0748,24.9337,25.0748,1700.0
2013-06-24 13:30:00,32.0,32.0,31.99,32.0,500.0,25.0748,25.0748,25.0669,25.0748,500.0
2013-06-24 13:40:00,32.0,32.0,31.92,31.92,1000.0,25.0748,25.0748,25.0121,25.0121,1000.0
2013-06-24 13:50:00,31.89,32.01,31.86,32.01,600.0,24.9886,25.0826,24.9651,25.0826,600.0
2013-06-24 14:00:00,32.13,32.15,31.99,32.04,1200.0,25.1766,25.1923,25.0669,25.1061,1200.0
2013-06-24 14:10:00,32.03,32.35,31.99,32.35,1500.0,25.0983,25.349,25.0669,25.349,1500.0
2013-06-24 14:20:00,32.39,32.39,32.08,32.08,2200.0,25.3804,25.3804,25.1374,25.1374,2200.0
2013-06-24 14:30:00,32.24,32.24,32.18,32.18,200.0,25.2628,25.2628,25.2158,25.2158,200.0
2013-06-24 14:40:00,32.05,32.05,32.05,32.05,400.0,25.1139,25.1139,25.1139,25.1139,400.0
2013-06-24 14:50:00,32.15,32.17,32.08,32.08,1100.0,25.1923,25.208,25.1374,25.1374,1100.0
2013-06-24 15:00:00,31.97,32.01,31.9,32.01,600.0,25.0513,25.0826,24.9964,25.0826,600.0
2013-06-24 15:10:00,31.88,31.92,31.76,31.85,1500.0,24.9807,25.0121,24.8867,24.9572,1500.0
2013-06-24 15:20:00,31.97,31.97,31.85,31.93,800.0,25.0513,25.0513,24.9572,25.0199,800.0
2013-06-24 15:30:00,31.91,32.11,31.88,32.11,900.0,25.0042,25.161,24.9807,25.161,900.0
2013-06-24 15:40:00,32.17,32.2,32.11,32.19,2100.0,25.208,25.2315,25.161,25.2236,2100.0
2013-06-24 15:50:00,32.1,32.24,32.05,32.11,2500.0,25.1531,25.2628,25.1139,25.161,2500.0
2013-06-25 09:30:00,32.76,32.96,32.76,32.96,300.0,25.6703,25.827,25.6703,25.827,300.0
2013-06-25 09:40:00,32.63,32.88,32.63,32.8,800.0,25.5684,25.7643,25.5684,25.7016,800.0
2013-06-25 09:50:00,32.5,32.5,32.5,32.5,100.0,25.4666,25.4666,25.4666,25.4666,100.0
2013-06-25 10:00:00,32.34,32.49,32.34,32.49,1000.0,25.3412,25.4587,25.3412,25.4587,1000.0
2013-06-25 10:10:00,32.29,32.29,32.2,32.2,500.0,25.302,25.302,25.2315,25.2315,500.0
2013-06-25 10:20:00,32.27,32.38,32.25,32.38,1600.0,25.2863,25.3725,25.2707,25.3725,1600.0
2013-06-25 10:30:00,32.27,32.28,32.12,32.26,1200.0,25.2863,25.2942,25.1688,25.2785,1200.0
2013-06-25 10:40:00,32.24,32.57,32.24,32.45,2600.0,25.2628,25.5214,25.2628,25.4274,2600.0
2013-06-25 10:50:00,32.46,32.58,32.38,32.58,1600.0,25.4352,25.5292,25.3725,25.5292,1600.0
2013-06-25 11:00:00,32.69,32.69,32.65,32.65,400.0,25.6154,25.6154,25.5841,25.5841,400.0
2013-06-25 11:10:00,32.89,32.99,32.89,32.99,800.0,25.7722,25.8505,25.7722,25.8505,800.0
2013-06-25 11:20:00,32.98,32.98,32.91,32.92,900.0,25.8427,25.8427,25.7878,25.7957,900.0
2013-06-25 11:30:00,32.99,33.02,32.99,33.02,1000.0,25.8505,25.874,25.8505,25.874,1000.0
2013-06-25 11:40:00,32.98,33.0,32.9,32.96,1300.0,25.8427,25.8583,25.78,25.827,1300.0
2013-06-25 11:50:00,33.0,33.07,33.0,33.0,1100.0,25.8583,25.9132,25.8583,25.8583,1100.0
2013-06-25 12:00:00,33.01,33.01,32.98,32.99,400.0,25.8662,25.8662,25.8427,25.8505,400.0
2013-06-25 12:10:00,32.98,32.99,32.98,32.99,600.0,25.8427,25.8505,25.8427,25.8505,600.0
2013-06-25 12:20:00,33.0,33.06,32.91,32.91,600.0,25.8583,25.9054,25.7878,25.7878,600.0
2013-06-25 12:30:00,33.0,33.0,33.0,33.0,300.0,25.8583,25.8583,25.8583,25.8583,300.0
2013-06-25 12:40:00,32.98,33.03,32.97,32.97,1000.0,25.8427,25.8819,25.8348,25.8348,1000.0
2013-06-25 12:50:00,33.01,33.06,32.97,33.05,1100.0,25.8662,25.9054,25.8348,25.8975,1100.0
2013-06-25 13:00:00,33.1,33.15,33.09,33.15,1500.0,25.9367,25.9759,25.9289,25.9759,1500.0
2013-06-25 13:10:00,33.1,33.14,33.06,33.06,1200.0,25.9367,25.9681,25.9054,25.9054,1200.0
2013-06-25 13:20:00,33.0,33.0,32.95,32.95,300.0,25.8583,25.8583,25.8192,25.8192,300.0
2013-06-25 13:30:00,33.01,33.01,33.01,33.01,100.0,25.8662,25.8662,25.8662,25.8662,100.0
2013-06-25 13:40:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 13:50:00,33.06,33.06,33.0,33.05,1100.0,25.9054,25.9054,25.8583,25.8975,1100.0
2013-06-25 14:00:00,33.02,33.2,33.01,33.17,1400.0,25.874,26.0151,25.8662,25.9916,1400.0
2013-06-25 14:10:00,33.14,33.14,33.06,33.07,400.0,25.9681,25.9681,25.9054,25.9132,400.0
2013-06-25 14:20:00,33.1,33.1,32.94,32.94,800.0,25.9367,25.9367,25.8113,25.8113,800.0
2013-06-25 14:30:00,33.02,33.02,32.96,33.01,1300.0,25.874,25.874,25.827,25.8662,1300.0
2013-06-25 14:40:00,33.01,33.01,33.01,33.01,0.0,25.8662,25.8662,25.8662,25.8662,0.0
2013-06-25 14:50:00,32.98,33.0,32.98,33.0,300.0,25.8427,25.8583,25.8427,25.8583,300.0
2013-06-25 15:00:00,33.0,33.0,33.0,33.0,200.0,25.8583,25.8583,25.8583,25.8583,200.0
2013-06-25 15:10:00,33.1,33.14,33.01,33.01,700.0,25.9367,25.9681,25.8662,25.8662,700.0
2013-06-25 15:20:00,33.02,33.02,32.97,32.97,300.0,25.874,25.874,25.8348,25.8348,300.0
2013-06-25 15:30:00,32.98,33.06,32.96,33.06,600.0,25.8427,25.9054,25.827,25.9054,600.0
2013-06-25 15:40:00,33.06,33.06,33.06,33.06,0.0,25.9054,25.9054,25.9054,25.9054,0.0
2013-06-25 15:50:00,32.92,32.99,32.92,32.92,1200.0,25.7957,25.8505,25.7957,25.7957,1200.0
2013-06-26 09:40:00,33.26,33.26,33.26,33.26,100.0,26.0621,26.0621,26.0621,26.0621,100.0
2013-06-26 09:50:00,33.26,33.26,33.26,33.26,0.0,26.0621,26.0621,26.0621,26.0621,0.0
2013-06-26 10:00:00,33.29,33.29,33.19,33.28,500.0,26.0856,26.0856,26.0072,26.0778,500.0
2013-06-26 10:10:00,33.01,33.01,33.01,33.01,100.0,25.8662,25.8662,25.8662,25.8662,100.0
2013-06-26 10:20:00,33.06,33.06,33.06,33.06,300.0,25.9054,25.9054,25.9054,25.9054,300.0
2013-06-26 10:30:00,33.21,33.24,33.17,33.19,600.0,26.0229,26.0464,25.9916,26.0072,600.0
2013-06-26 10:40:00,33.19,33.19,33.19,33.19,0.0,26.0072,26.0072,26.0072,26.0072,0.0
2013-06-26 10:50:00,33.25,33.29,33.25,33.29,700.0,26.0542,26.0856,26.0542,26.0856,700.0
2013-06-26 11:00:00,33.2,33.3,33.2,33.29,600.0,26.0151,26.0934,26.0151,26.0856,600.0
2013-06-26 11:10:00,33.29,33.3,33.29,33.3,500.0,26.0856,26.0934,26.0856,26.0934,500.0
2013-06-26 11:20:00,33.32,33.32,33.32,33.32,100.0,26.1091,26.1091,26.1091,26.1091,100.0
2013-06-26 11:30:00,33.35,33.37,33.35,33.37,200.0,26.1326,26.1483,26.1326,26.1483,200.0
2013-06-26 11:40:00,33.41,33.45,33.41,33.44,400.0,26.1796,26.211,26.1796,26.2031,400.0
2013-06-26 11:50:00,33.45,33.53,33.45,33.53,3300.0,26.211,26.2736,26.211,26.2736,3300.0
2013-06-26 12:00:00,33.52,33.56,33.52,33.54,800.0,26.2658,26.2972,26.2658,26.2815,800.0
2013-06-26 12:10:00,33.56,33.56,33.56,33.56,100.0,26.2972,26.2972,26.2972,26.2972,100.0
2013-06-26 12:20:00,33.59,33.66,33.59,33.66,1100.0,26.3207,26.3755,26.3207,26.3755,1100.0
2013-06-26 12:30:00,33.69,33.71,33.62,33.62,2000.0,26.399,26.4147,26.3442,26.3442,2000.0
2013-06-26 12:40:00,33.58,33.58,33.58,33.58,200.0,26.3128,26.3128,26.3128,26.3128,200.0
2013-06-26 12:50:00,33.65,33.7,33.65,33.7,300.0,26.3677,26.4069,26.3677,26.4069,300.0
2013-06-26 13:00:00,33.7,33.7,33.66,33.66,200.0,26.4069,26.4069,26.3755,26.3755,200.0
2013-06-26 13:10:00,33.66,33.66,33.66,33.66,0.0,26.3755,26.3755,26.3755,26.3755,0.0
2013-06-26 13:20:00,33.53,33.53,33.51,33.51,300.0,26.2736,26.2736,26.258,26.258,300.0
2013-06-26 13:30:00,33.55,33.55,33.47,33.47,200.0,26.2893,26.2893,26.2266,26.2266,200.0
2013-06-26 13:40:00,33.33,33.36,33.32,33.36,1300.0,26.1169,26.1404,26.1091,26.1404,1300.0
2013-06-26 13:50:00,33.41,33.41,33.41,33.41,200.0,26.1796,26.1796,26.1796,26.1796,200.0
2013-06-26 14:00:00,33.38,33.39,33.28,33.39,1800.0,26.1561,26.1639,26.0778,26.1639,1800.0
2013-06-26 14:10:00,33.38,33.47,33.38,33.43,1200.0,26.1561,26.2266,26.1561,26.1953,1200.0
2013-06-26 14:20:00,33.43,33.45,33.43,33.45,900.0,26.1953,26.211,26.1953,26.211,900.0
2013-06-26 14:30:00,33.49,33.49,33.48,33.48,200.0,26.2423,26.2423,26.2345,26.2345,200.0
2013-06-26 14:40:00,33.48,33.49,33.39,33.39,1200.0,26.2345,26.2423,26.1639,26.1639,1200.0
2013-06-26 14:50:00,33.49,33.49,33.39,33.39,1000.0,26.2423,26.2423,26.1639,26.1639,1000.0
2013-06-26 15:00:00,33.39,33.51,33.39,33.51,2200.0,26.1639,26.258,26.1639,26.258,2200.0
2013-06-26 15:10:00,33.59,33.65,33.59,33.64,600.0,26.3207,26.3677,26.3207,26.3598,600.0
2013-06-26 15:20:00,33.64,33.67,33.59,33.66,2700.0,26.3598,26.3834,26.3207,26.3755,2700.0
2013-06-26 15:30:00,33.69,33.72,33.69,33.72,1400.0,26.399,26.4225,26.399,26.4225,1400.0
2013-06-26 15:40:00,33.71,33.73,33.65,33.72,1700.0,26.4147,26.4304,26.3677,26.4225,1700.0
2013-06-26 15:50:00,33.73,33.73,33.68,33.68,900.0,26.4304,26.4304,26.3912,26.3912,900.0
2013-06-27 09:30:00,33.64,33.64,33.64,33.64,200.0,26.3598,26.3598,26.3598,26.3598,200.0
2013-06-27 09:40:00,33.73,33.73,33.66,33.72,1500.0,26.4304,26.4304,26.3755,26.4225,1500.0
2013-06-27 09:50:00,33.69,33.76,33.68,33.68,900.0,26.399,26.4539,26.3912,26.3912,900.0
2013-06-27 10:00:00,33.65,33.65,33.52,33.56,500.0,26.3677,26.3677,26.2658,26.2972,500.0
2013-06-27 10:10:00,33.56,33.56,33.56,33.56,0.0,26.2972,26.2972,26.2972,26.2972,0.0
2013-06-27 10:20:00,33.68,33.68,33.68,33.68,100.0,26.3912,26.3912,26.3912,26.3912,100.0
2013-06-27 10:30:00,33.71,33.71,33.71,33.71,200.0,26.4147,26.4147,26.4147,26.4147,200.0
2013-06-27 10:40:00,33.72,33.72,33.64,33.64,400.0,26.4225,26.4225,26.3598,26.3598,400.0
2013-06-27 10:50:00,33.64,33.64,33.64,33.64,0.0,26.3598,26.3598,26.3598,26.3598,0.0
2013-06-27 11:00:00,33.55,33.69,33.55,33.69,1200.0,26.2893,26.399,26.2893,26.399,1200.0
2013-06-27 11:10:00,33.7,33.75,33.7,33.7,400.0,26.4069,26.446,26.4069,26.4069,400.0
2013-06-27 11:20:00,33.68,33.72,33.68,33.72,500.0,26.3912,26.4225,26.3912,26.4225,500.0
2013-06-27 11:30:00,33.72,33.72,33.72,33.72,100.0,26.4225,26.4225,26.4225,26.4225,100.0
2013-06-27 11:40:00,33.73,33.74,33.69,33.69,1000.0,26.4304,26.4382,26.399,26.399,1000.0
2013-06-27 11:50:00,33.72,33.72,33.67,33.67,300.0,26.4225,26.4225,26.3834,26.3834,300.0
2013-06-27 12:00:00,33.71,33.71,33.71,33.71,300.0,26.4147,26.4147,26.4147,26.4147,300.0
2013-06-27 12:10:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 12:20:00,33.71,33.71,33.71,33.71,0.0,26.4147,26.4147,26.4147,26.4147,0.0
2013-06-27 12:30:00,33.61,33.61,33.61,33.61,400.0,26.3363,26.3363,26.3363,26.3363,400.0
2013-06-27 12:40:00,33.61,33.61,33.61,33.61,100.0,26.3363,26.3363,26.3363,26.3363,100.0
2013-06-27 12:50:00,33.61,33.61,33.61,33.61,0.0,26.3363,26.3363,26.3363,26.3363,0.0
2013-06-27 13:00:00,33.67,33.67,33.48,33.48,600.0,26.3834,26.3834,26.2345,26.2345,600.0
2013-06-27 13:10:00,33.53,33.53,33.36,33.38,1200.0,26.2736,26.2736,26.1404,26.1561,1200.0
2013-06-27 13:20:00,33.32,33.4,33.32,33.4,400.0,26.1091,26.1718,26.1091,26.1718,400.0
2013-06-27 13:30:00,33.45,33.45,33.45,33.45,200.0,26.211,26.211,26.211,26.211,200.0
2013-06-27 13:40:00,33.48,33.48,33.48,33.48,100.0,26.2345,26.2345,26.2345,26.2345,100.0
2013-06-27 13:50:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-27 14:00:00,33.27,33.3,33.24,33.24,800.0,26.0699,26.0934,26.0464,26.0464,800.0
2013-06-27 14:10:00,33.3,33.42,33.3,33.42,300.0,26.0934,26.1875,26.0934,26.1875,300.0
2013-06-27 14:20:00,33.37,33.41,33.37,33.37,400.0,26.1483,26.1796,26.1483,26.1483,400.0
2013-06-27 14:30:00,33.45,33.46,33.4,33.4,600.0,26.211,26.2188,26.1718,26.1718,600.0
2013-06-27 14:40:00,33.41,33.43,33.35,33.35,700.0,26.1796,26.1953,26.1326,26.1326,700.0
2013-06-27 14:50:00,33.4,33.4,33.25,33.39,1200.0,26.1718,26.1718,26.0542,26.1639,1200.0
2013-06-27 15:00:00,33.41,33.41,33.24,33.29,600.0,26.1796,26.1796,26.0464,26.0856,600.0
2013-06-27 15:10:00,33.22,33.29,33.22,33.29,1100.0,26.0307,26.0856,26.0307,26.0856,1100.0
2013-06-27 15:20:00,33.28,33.28,33.18,33.18,800.0,26.0778,26.0778,25.9994,25.9994,800.0
2013-06-27 15:30:00,33.11,33.14,33.02,33.02,1900.0,25.9445,25.9681,25.874,25.874,1900.0
2013-06-27 15:40:00,33.03,33.1,33.01,33.1,1400.0,25.8819,25.9367,25.8662,25.9367,1400.0
2013-06-27 15:50:00,33.07,33.07,33.01,33.02,1300.0,25.9132,25.9132,25.8662,25.874,1300.0
2013-06-28 09:30:00,33.26,33.58,33.22,33.56,1200.0,26.0621,26.3128,26.0307,26.2972,1200.0
2013-06-28 09:40:00,33.51,33.65,33.34,33.34,2100.0,26.258,26.3677,26.1248,26.1248,2100.0
2013-06-28 09:50:00,33.41,33.58,33.41,33.53,800.0,26.1796,26.3128,26.1796,26.2736,800.0
2013-06-28 10:00:00,33.45,33.54,33.45,33.54,400.0,26.211,26.2815,26.211,26.2815,400.0
2013-06-28 10:10:00,33.53,33.54,33.45,33.46,1000.0,26.2736,26.2815,26.211,26.2188,1000.0
2013-06-28 10:20:00,33.51,33.51,33.39,33.49,1000.0,26.258,26.258,26.1639,26.2423,1000.0
2013-06-28 10:30:00,33.47,33.47,33.45,33.45,200.0,26.2266,26.2266,26.211,26.211,200.0
2013-06-28 10:40:00,33.46,33.48,33.44,33.44,600.0,26.2188,26.2345,26.2031,26.2031,600.0
2013-06-28 10:50:00,33.43,33.51,33.37,33.47,1000.0,26.1953,26.258,26.1483,26.2266,1000.0
2013-06-28 11:00:00,33.45,33.45,33.45,33.45,100.0,26.211,26.211,26.211,26.211,100.0
2013-06-28 11:10:00,33.49,33.49,33.44,33.44,700.0,26.2423,26.2423,26.2031,26.2031,700.0
2013-06-28 11:20:00,33.47,33.47,33.42,33.42,400.0,26.2266,26.2266,26.1875,26.1875,400.0
2013-06-28 11:30:00,33.47,33.47,33.43,33.43,700.0,26.2266,26.2266,26.1953,26.1953,700.0
2013-06-28 11:40:00,33.42,33.42,33.38,33.39,400.0,26.1875,26.1875,26.1561,26.1639,400.0
2013-06-28 11:50:00,33.42,33.42,33.29,33.3,400.0,26.1875,26.1875,26.0856,26.0934,400.0
2013-06-28 12:00:00,33.31,33.45,33.3,33.45,500.0,26.1013,26.211,26.0934,26.211,500.0
2013-06-28 12:10:00,33.34,33.44,33.34,33.44,700.0,26.1248,26.2031,26.1248,26.2031,700.0
2013-06-28 12:20:00,33.44,33.46,33.42,33.46,900.0,26.2031,26.2188,26.1875,26.2188,900.0
2013-06-28 12:30:00,33.37,33.43,33.37,33.43,800.0,26.1483,26.1953,26.1483,26.1953,800.0
2013-06-28 12:40:00,33.42,33.45,33.42,33.45,500.0,26.1875,26.211,26.1875,26.211,500.0
2013-06-28 12:50:00,33.44,33.44,33.4,33.42,1600.0,26.2031,26.2031,26.1718,26.1875,1600.0
2013-06-28 13:00:00,33.45,33.45,33.43,33.43,1200.0,26.211,26.211,26.1953,26.1953,1200.0
2013-06-28 13:10:00,33.45,33.45,33.43,33.44,1000.0,26.211,26.211,26.1953,26.2031,1000.0
2013-06-28 13:20:00,33.45,33.45,33.4,33.4,1800.0,26.211,26.211,26.1718,26.1718,1800.0
2013-06-28 13:30:00,33.45,33.45,33.45,33.45,200.0,26.211,26.211,26.211,26.211,200.0
2013-06-28 13:40:00,33.45,33.46,33.45,33.46,1100.0,26.211,26.2188,26.211,26.2188,1100.0
2013-06-28 13:50:00,33.45,33.5,33.45,33.5,900.0,26.211,26.2501,26.211,26.2501,900.0
2013-06-28 14:00:00,33.49,33.49,33.45,33.47,1100.0,26.2423,26.2423,26.211,26.2266,1100.0
2013-06-28 14:10:00,33.48,33.48,33.44,33.47,400.0,26.2345,26.2345,26.2031,26.2266,400.0
2013-06-28 14:20:00,33.46,33.46,33.45,33.45,300.0,26.2188,26.2188,26.211,26.211,300.0
2013-06-28 14:30:00,33.48,33.48,33.42,33.46,1000.0,26.2345,26.2345,26.1875,26.2188,1000.0
2013-06-28 14:40:00,33.45,33.45,33.45,33.45,300.0,26.211,26.211,26.211,26.211,300.0
2013-06-28 14:50:00,33.47,33.47,33.46,33.46,400.0,26.2266,26.2266,26.2188,26.2188,400.0
2013-06-28 15:00:00,33.43,33.45,33.4,33.4,1600.0,26.1953,26.211,26.1718,26.1718,1600.0
2013-06-28 15:10:00,33.4,33.44,33.4,33.44,1500.0,26.1718,26.2031,26.1718,26.2031,1500.0
2013-06-28 15:20:00,33.45,33.45,33.44,33.45,500.0,26.211,26.211,26.2031,26.211,500.0
2013-06-28 15:30:00,33.45,33.48,33.45,33.47,1700.0,26.211,26.2345,26.211,26.2266,1700.0
2013-06-28 15:40:00,33.54,33.54,33.41,33.49,2700.0,26.2815,26.2815,26.1796,26.2423,2700.0
2013-06-28 15:50:00,33.54,33.56,33.39,33.39,1400.0,26.2815,26.2972,26.1639,26.1639,1400.0
2013-07-01 09:30:00,33.59,33.6,33.54,33.54,300.0,26.3207,26.3285,26.2815,26.2815,300.0
2013-07-01 09:40:00,33.43,33.43,33.43,33.43,200.0,26.1953,26.1953,26.1953,26.1953,200.0
2013-07-01 09:50:00,33.5,33.58,33.5,33.58,300.0,26.2501,26.3128,26.2501,26.3128,300.0
2013-07-01 10:00:00,33.65,33.72,33.65,33.72,400.0,26.3677,26.4225,26.3677,26.4225,400.0
2013-07-01 10:10:00,33.62,33.71,33.62,33.71,700.0,26.3442,26.4147,26.3442,26.4147,700.0
2013-07-01 10:20:00,33.72,33.78,33.7,33.72,1900.0,26.4225,26.4695,26.4069,26.4225,1900.0
2013-07-01 10:30:00,33.72,33.72,33.72,33.72,600.0,26.4225,26.4225,26.4225,26.4225,600.0
2013-07-01 10:40:00,33.72,33.72,33.72,33.72,0.0,26.4225,26.4225,26.4225,26.4225,0.0
2013-07-01 10:50:00,33.77,34.28,33.77,34.28,2200.0,26.4617,26.8613,26.4617,26.8613,2200.0
2013-07-01 11:00:00,34.34,34.37,34.3,34.3,2100.0,26.9084,26.9319,26.877,26.877,2100.0
2013-07-01 11:10:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:20:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:30:00,34.3,34.3,34.3,34.3,0.0,26.877,26.877,26.877,26.877,0.0
2013-07-01 11:40:00,34.3,34.33,34.3,34.33,2000.0,26.877,26.9005,26.877,26.9005,2000.0
2013-07-01 11:50:00,34.35,34.35,34.35,34.35,500.0,26.9162,26.9162,26.9162,26.9162,500.0
2013-07-01 12:00:00,34.4,34.4,34.4,34.4,400.0,26.9554,26.9554,26.9554,26.9554,400.0
2013-07-01 12:10:00,34.42,34.42,34.4,34.4,300.0,26.971,26.971,26.9554,26.9554,300.0
2013-07-01 12:20:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 12:30:00,34.5,34.5,34.5,34.5,1000.0,27.0337,27.0337,27.0337,27.0337,1000.0
2013-07-01 12:40:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 12:50:00,34.5,34.5,34.5,34.5,0.0,27.0337,27.0337,27.0337,27.0337,0.0
2013-07-01 13:00:00,34.6,34.6,34.44,34.44,1100.0,27.1121,27.1121,26.9867,26.9867,1100.0
2013-07-01 13:10:00,34.6,34.6,34.6,34.6,300.0,27.1121,27.1121,27.1121,27.1121,300.0
2013-07-01 13:20:00,34.5,34.65,34.48,34.64,1300.0,27.0337,27.1513,27.0181,27.1434,1300.0
2013-07-01 13:30:00,34.65,34.65,34.65,34.65,500.0,27.1513,27.1513,27.1513,27.1513,500.0
2013-07-01 13:40:00,34.4,34.4,34.4,34.4,200.0,26.9554,26.9554,26.9554,26.9554,200.0
2013-07-01 13:50:00,34.41,34.41,34.41,34.41,100.0,26.9632,26.9632,26.9632,26.9632,100.0
2013-07-01 14:00:00,34.38,34.38,34.38,34.38,100.0,26.9397,26.9397,26.9397,26.9397,100.0
2013-07-01 14:10:00,34.41,34.41,34.4,34.4,200.0,26.9632,26.9632,26.9554,26.9554,200.0
2013-07-01 14:20:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:30:00,34.4,34.4,34.4,34.4,0.0,26.9554,26.9554,26.9554,26.9554,0.0
2013-07-01 14:40:00,34.25,34.31,34.25,34.28,900.0,26.8378,26.8848,26.8378,26.8613,900.0
2013-07-01 14:50:00,34.3,34.3,34.3,34.3,100.0,26.877,26.877,26.877,26.877,100.0
2013-07-01 15:00:00,34.3,34.31,34.21,34.22,1400.0,26.877,26.8848,26.8065,26.8143,1400.0
2013-07-01 15:10:00,34.29,34.29,34.22,34.22,300.0,26.8692,26.8692,26.8143,26.8143,300.0
2013-07-01 15:20:00,34.22,34.28,34.22,34.28,400.0,26.8143,26.8613,26.8143,26.8613,400.0
2013-07-01 15:30:00,34.15,34.16,34.15,34.16,200.0,26.7595,26.7673,26.7595,26.7673,200.0
2013-07-01 15:40:00,34.12,34.2,34.12,34.17,1100.0,26.736,26.7987,26.736,26.7751,1100.0
2013-07-01 15:50:00,34.2,34.27,34.2,34.27,2300.0,26.7987,26.8535,26.7987,26.8535,2300.0
2013-07-02 09:30:00,33.72,34.02,33.72,33.95,800.0,26.4225,26.6576,26.4225,26.6028,800.0
2013-07-02 09:40:00,33.95,33.95,33.95,33.95,0.0,26.6028,26.6028,26.6028,26.6028,0.0
2013-07-02 09:50:00,34.08,34.08,34.08,34.08,100.0,26.7046,26.7046,26.7046,26.7046,100.0
2013-07-02 10:00:00,34.08,34.08,34.08,34.08,0.0,26.7046,26.7046,26.7046,26.7046,0.0
2013-07-02 10:10:00,34.45,34.45,34.19,34.39,600.0,26.9945,26.9945,26.7908,26.9475,600.0
2013-07-02 10:20:00,34.39,34.39,34.39,34.39,100.0,26.9475,26.9475,26.9475,26.9475,100.0
2013-07-02 10:30:00,34.6,34.6,34.42,34.42,400.0,27.1121,27.1121,26.971,26.971,400.0
2013-07-02 10:40:00,34.6,34.6,34.6,34.6,100.0,27.1121,27.1121,27.1121,27.1121,100.0
2013-07-02 10:50:00,34.58,34.58,34.58,34.58,100.0,27.0964,27.0964,27.0964,27.0964,100.0
2013-07-02 11:00:00,34.58,34.58,34.58,34.58,0.0,27.0964,27.0964,27.0964,27.0964,0.0
2013-07-02 11:10:00,34.68,34.68,34.68,34.68,100.0,27.1748,27.1748,27.1748,27.1748,100.0
2013-07-02 11:20:00,34.49,34.49,34.29,34.29,300.0,27.0259,27.0259,26.8692,26.8692,300.0
2013-07-02 11:30:00,34.29,34.29,34.29,34.29,0.0,26.8692,26.8692,26.8692,26.8692,0.0
2013-07-02 11:40:00,34.51,34.51,34.51,34.51,100.0,27.0416,27.0416,27.0416,27.0416,100.0
2013-07-02 11:50:00,34.51,34.51,34.51,34.51,0.0,27.0416,27.0416,27.0416,27.0416,0.0
2013-07-02 12:00:00,34.31,34.31,34.31,34.31,100.0,26.8848,26.8848,26.8848,26.8848,100.0
2013-07-02 12:10:00,34.35,34.35,34.29,34.29,300.0,26.9162,26.9162,26.8692,26.8692,300.0
2013-07-02 12:20:00,34.13,34.13,34.08,34.09,300.0,26.7438,26.7438,26.7046,26.7125,300.0
2013-07-02 12:30:00,34.12,34.12,34.12,34.12,100.0,26.736,26.736,26.736,26.736,100.0
2013-07-02 12:40:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-07-02 12:50:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-07-02 13:00:00,34.1,34.1,34.1,34.1,0.0,26.7203,26.7203,26.7203,26.7203,0.0
2013-07-02 13:10:00,34.21,34.21,34.21,34.21,100.0,26.8065,26.8065,26.8065,26.8065,100.0
2013-07-02 13:20:00,34.21,34.21,34.21,34.21,0.0,26.8065,26.8065,26.8065,26.8065,0.0
2013-07-02 13:30:00,34.02,34.02,34.02,34.02,100.0,26.6576,26.6576,26.6576,26.6576,100.0
2013-07-02 13:40:00,33.99,33.99,33.99,33.99,100.0,26.6341,26.6341,26.6341,26.6341,100.0
2013-07-02 13:50:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 14:00:00,33.99,33.99,33.99,33.99,0.0,26.6341,26.6341,26.6341,26.6341,0.0
2013-07-02 14:10:00,33.91,33.91,33.91,33.91,100.0,26.5714,26.5714,26.5714,26.5714,100.0
2013-07-02 14:20:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:30:00,33.91,33.91,33.91,33.91,0.0,26.5714,26.5714,26.5714,26.5714,0.0
2013-07-02 14:40:00,34.1,34.1,34.1,34.1,100.0,26.7203,26.7203,26.7203,26.7203,100.0
2013-07-02 14:50:00,34.22,34.28,34.18,34.26,600.0,26.8143,26.8613,26.783,26.8457,600.0
2013-07-02 15:00:00,34.29,34.33,34.28,34.28,400.0,26.8692,26.9005,26.8613,26.8613,400.0
2013-07-02 15:10:00,34.39,34.39,34.37,34.37,200.0,26.9475,26.9475,26.9319,26.9319,200.0
2013-07-02 15:20:00,34.37,34.37,34.37,34.37,100.0,26.9319,26.9319,26.9319,26.9319,100.0
2013-07-02 15:30:00,34.37,34.37,34.37,34.37,0.0,26.9319,26.9319,26.9319,26.9319,0.0
2013-07-02 15:40:00,34.48,34.48,34.4,34.43,700.0,27.0181,27.0181,26.9554,26.9789,700.0
2013-07-02 15:50:00,34.41,34.43,34.41,34.43,200.0,26.9632,26.9789,26.9632,26.9789,200.0
2013-07-03 09:30:00,34.51,34.55,34.51,34.55,200.0,27.0416,27.0729,27.0416,27.0729,200.0
2013-07-03 09:40:00,34.49,34.57,34.49,34.57,300.0,27.0259,27.0886,27.0259,27.0886,300.0
2013-07-03 09:50:00,34.61,34.61,34.61,34.61,100.0,27.1199,27.1199,27.1199,27.1199,100.0
2013-07-03 10:00:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:10:00,34.61,34.61,34.61,34.61,0.0,27.1199,27.1199,27.1199,27.1199,0.0
2013-07-03 10:20:00,34.7,34.7,34.7,34.7,200.0,27.1904,27.1904,27.1904,27.1904,200.0
2013-07-03 10:30:00,34.9,34.9,34.9,34.9,100.0,27.3472,27.3472,27.3472,27.3472,100.0
2013-07-03 10:40:00,34.9,34.9,34.9,34.9,0.0,27.3472,27.3472,27.3472,27.3472,0.0
2013-07-03 10:50:00,35.19,35.21,35.19,35.21,200.0,27.5744,27.5901,27.5744,27.5901,200.0
2013-07-03 11:00:00,35.21,35.21,35.21,35.21,0.0,27.5901,27.5901,27.5901,27.5901,0.0
2013-07-03 11:10:00,35.32,35.41,35.27,35.41,500.0,27.6763,27.7468,27.6371,27.7468,500.0
2013-07-03 11:20:00,35.44,35.44,35.44,35.44,100.0,27.7703,27.7703,27.7703,27.7703,100.0
2013-07-03 11:30:00,35.42,35.48,35.33,35.47,1100.0,27.7546,27.8016,27.6841,27.7938,1100.0
2013-07-03 11:40:00,35.5,35.5,35.49,35.49,700.0,27.8173,27.8173,27.8095,27.8095,700.0
2013-07-03 11:50:00,35.49,35.6,35.49,35.6,1100.0,27.8095,27.8957,27.8095,27.8957,1100.0
2013-07-03 12:00:00,35.65,36.22,35.65,36.04,1800.0,27.9349,28.3815,27.9349,28.2405,1800.0
2013-07-03 12:10:00,36.03,36.08,35.92,36.01,2900.0,28.2326,28.2718,28.1464,28.2169,2900.0
2013-07-03 12:20:00,36.0,36.0,35.88,35.88,200.0,28.2091,28.2091,28.1151,28.1151,200.0
2013-07-03 12:30:00,35.73,35.73,35.4,35.45,1100.0,27.9975,27.9975,27.739,27.7781,1100.0
2013-07-03 12:40:00,35.43,35.48,35.41,35.44,700.0,27.7625,27.8016,27.7468,27.7703,700.0
2013-07-03 12:50:00,35.37,35.37,35.13,35.19,2600.0,27.7154,27.7154,27.5274,27.5744,2600.0
2013-07-05 09:30:00,35.42,35.42,35.14,35.14,200.0,27.7546,27.7546,27.5352,27.5352,200.0
2013-07-05 09:40:00,35.06,35.06,34.83,34.97,400.0,27.4725,27.4725,27.2923,27.402,400.0
2013-07-05 09:50:00,34.97,34.97,34.97,34.97,0.0,27.402,27.402,27.402,27.402,0.0
2013-07-05 10:00:00,34.97,34.97,34.97,34.97,0.0,27.402,27.402,27.402,27.402,0.0
2013-07-05 10:10:00,35.11,35.11,35.01,35.01,500.0,27.5117,27.5117,27.4334,27.4334,500.0
2013-07-05 10:20:00,34.95,34.95,34.8,34.9,1600.0,27.3863,27.3863,27.2688,27.3472,1600.0
2013-07-05 10:30:00,34.99,35.01,34.9,34.95,700.0,27.4177,27.4334,27.3472,27.3863,700.0
2013-07-05 10:40:00,34.98,35.0,34.86,34.93,1000.0,27.4098,27.4255,27.3158,27.3707,1000.0
2013-07-05 10:50:00,34.91,35.0,34.9,34.95,1200.0,27.355,27.4255,27.3472,27.3863,1200.0
2013-07-05 11:00:00,34.98,35.0,34.98,34.99,700.0,27.4098,27.4255,27.4098,27.4177,700.0
2013-07-05 11:10:00,34.99,35.0,34.99,35.0,200.0,27.4177,27.4255,27.4177,27.4255,200.0
2013-07-05 11:20:00,34.95,35.0,34.95,35.0,200.0,27.3863,27.4255,27.3863,27.4255,200.0
2013-07-05 11:30:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:40:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 11:50:00,35.0,35.0,35.0,35.0,0.0,27.4255,27.4255,27.4255,27.4255,0.0
2013-07-05 12:00:00,35.35,35.35,35.35,35.35,100.0,27.6998,27.6998,27.6998,27.6998,100.0
2013-07-05 12:10:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:20:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:30:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:40:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 12:50:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:00:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:10:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:20:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:30:00,35.35,35.35,35.35,35.35,0.0,27.6998,27.6998,27.6998,27.6998,0.0
2013-07-05 13:40:00,35.64,35.64,35.64,35.64,100.0,27.927,27.927,27.927,27.927,100.0
2013-07-05 13:50:00,35.85,35.85,35.85,35.85,200.0,28.0916,28.0916,28.0916,28.0916,200.0
2013-07-05 14:00:00,35.89,36.01,35.89,36.01,400.0,28.1229,28.2169,28.1229,28.2169,400.0
2013-07-05 14:10:00,36.15,36.15,35.88,35.88,1800.0,28.3266,28.3266,28.1151,28.1151,1800.0
2013-07-05 14:20:00,35.86,35.86,35.76,35.81,700.0,28.0994,28.0994,28.021,28.0602,700.0
2013-07-05 14:30:00,35.74,35.86,35.54,35.54,2200.0,28.0054,28.0994,27.8487,27.8487,2200.0
2013-07-05 14:40:00,35.53,35.57,35.48,35.56,600.0,27.8408,27.8722,27.8016,27.8643,600.0
2013-07-05 14:50:00,35.68,35.72,35.62,35.64,600.0,27.9584,27.9897,27.9113,27.927,600.0
2013-07-05 15:00:00,35.62,35.7,35.62,35.62,600.0,27.9113,27.974,27.9113,27.9113,600.0
2013-07-05 15:10:00,35.62,35.62,35.62,35.62,0.0,27.9113,27.9113,27.9113,27.9113,0.0
2013-07-05 15:20:00,35.66,35.68,35.66,35.68,300.0,27.9427,27.9584,27.9427,27.9584,300.0
2013-07-05 15:30:00,35.8,35.82,35.73,35.73,500.0,28.0524,28.0681,27.9975,27.9975,500.0
2013-07-05 15:40:00,35.89,35.95,35.84,35.95,500.0,28.1229,28.1699,28.0837,28.1699,500.0
2013-07-05 15:50:00,35.94,35.95,35.8,35.95,1100.0,28.1621,28.1699,28.0524,28.1699,1100.0
2013-07-08 09:40:00,35.82,36.05,35.8,36.05,600.0,28.0681,28.2483,28.0524,28.2483,600.0
2013-07-08 09:50:00,36.05,36.05,36.05,36.05,0.0,28.2483,28.2483,28.2483,28.2483,0.0
2013-07-08 10:00:00,36.18,36.49,36.18,36.49,300.0,28.3502,28.5931,28.3502,28.5931,300.0
2013-07-08 10:10:00,36.49,36.63,36.43,36.63,1000.0,28.5931,28.7028,28.546,28.7028,1000.0
2013-07-08 10:20:00,36.54,36.54,36.35,36.39,800.0,28.6322,28.6322,28.4834,28.5147,800.0
2013-07-08 10:30:00,36.4,36.48,36.4,36.45,500.0,28.5225,28.5852,28.5225,28.5617,500.0
2013-07-08 10:40:00,36.56,36.63,36.46,36.62,1300.0,28.6479,28.7028,28.5696,28.6949,1300.0
2013-07-08 10:50:00,36.53,36.54,36.39,36.48,2500.0,28.6244,28.6322,28.5147,28.5852,2500.0
2013-07-08 11:00:00,36.51,36.52,36.51,36.52,200.0,28.6087,28.6166,28.6087,28.6166,200.0
2013-07-08 11:10:00,36.6,36.96,36.6,36.96,1300.0,28.6793,28.9614,28.6793,28.9614,1300.0
2013-07-08 11:20:00,37.0,37.0,36.98,36.98,400.0,28.9927,28.9927,28.977,28.977,400.0
2013-07-08 11:30:00,37.04,37.2,37.01,37.2,4500.0,29.024,29.1494,29.0005,29.1494,4500.0
2013-07-08 11:40:00,37.2,37.2,37.1,37.1,1400.0,29.1494,29.1494,29.0711,29.0711,1400.0
2013-07-08 11:50:00,37.04,37.15,37.04,37.1,700.0,29.024,29.1102,29.024,29.0711,700.0
2013-07-08 12:00:00,37.03,37.1,36.98,37.1,2300.0,29.0162,29.0711,28.977,29.0711,2300.0
2013-07-08 12:10:00,37.1,37.22,37.1,37.2,600.0,29.0711,29.1651,29.0711,29.1494,600.0
2013-07-08 12:20:00,37.22,37.33,37.22,37.33,500.0,29.1651,29.2513,29.1651,29.2513,500.0
2013-07-08 12:30:00,37.36,37.39,37.36,37.39,200.0,29.2748,29.2983,29.2748,29.2983,200.0
2013-07-08 12:40:00,37.6,37.71,37.57,37.71,400.0,29.4628,29.549,29.4393,29.549,400.0
2013-07-08 12:50:00,37.74,37.79,37.58,37.63,1100.0,29.5725,29.6117,29.4472,29.4864,1100.0
2013-07-08 13:00:00,37.63,37.68,37.45,37.5,2300.0,29.4864,29.5255,29.3453,29.3845,2300.0
2013-07-08 13:10:00,37.28,37.28,37.28,37.28,100.0,29.2121,29.2121,29.2121,29.2121,100.0
2013-07-08 13:20:00,37.07,37.07,37.07,37.07,100.0,29.0475,29.0475,29.0475,29.0475,100.0
2013-07-08 13:30:00,37.02,37.02,36.77,36.77,700.0,29.0084,29.0084,28.8125,28.8125,700.0
2013-07-08 13:40:00,36.71,36.8,36.69,36.76,1700.0,28.7655,28.836,28.7498,28.8046,1700.0
2013-07-08 13:50:00,36.75,36.75,36.75,36.75,100.0,28.7968,28.7968,28.7968,28.7968,100.0
2013-07-08 14:00:00,36.7,36.99,36.67,36.99,2800.0,28.7576,28.9849,28.7341,28.9849,2800.0
2013-07-08 14:10:00,36.9,36.97,36.87,36.97,1600.0,28.9143,28.9692,28.8908,28.9692,1600.0
2013-07-08 14:20:00,36.99,37.02,36.81,37.01,2100.0,28.9849,29.0084,28.8438,29.0005,2100.0
2013-07-08 14:30:00,36.92,36.92,36.8,36.8,800.0,28.93,28.93,28.836,28.836,800.0
2013-07-08 14:40:00,36.8,36.8,36.62,36.63,700.0,28.836,28.836,28.6949,28.7028,700.0
2013-07-08 14:50:00,36.55,36.55,36.38,36.38,900.0,28.6401,28.6401,28.5069,28.5069,900.0
2013-07-08 15:00:00,36.18,36.24,36.18,36.18,400.0,28.3502,28.3972,28.3502,28.3502,400.0
2013-07-08 15:10:00,36.15,36.15,35.98,36.0,900.0,28.3266,28.3266,28.1934,28.2091,900.0
2013-07-08 15:20:00,35.94,35.94,35.65,35.65,2400.0,28.1621,28.1621,27.9349,27.9349,2400.0
2013-07-08 15:30:00,35.75,36.01,35.75,35.96,3500.0,28.0132,28.2169,28.0132,28.1778,3500.0
2013-07-08 15:40:00,35.94,36.19,35.94,36.19,600.0,28.1621,28.358,28.1621,28.358,600.0
2013-07-08 15:50:00,36.16,36.18,35.98,36.11,2300.0,28.3345,28.3502,28.1934,28.2953,2300.0
2013-07-09 09:30:00,36.53,36.53,36.53,36.53,100.0,28.6244,28.6244,28.6244,28.6244,100.0
2013-07-09 09:40:00,36.53,36.53,36.53,36.53,0.0,28.6244,28.6244,28.6244,28.6244,0.0
2013-07-09 09:50:00,36.44,36.44,36.44,36.44,100.0,28.5539,28.5539,28.5539,28.5539,100.0
2013-07-09 10:00:00,36.29,36.29,36.29,36.29,100.0,28.4363,28.4363,28.4363,28.4363,100.0
2013-07-09 10:10:00,36.29,36.29,36.23,36.24,400.0,28.4363,28.4363,28.3893,28.3972,400.0
2013-07-09 10:20:00,36.24,36.24,36.24,36.24,0.0,28.3972,28.3972,28.3972,28.3972,0.0
2013-07-09 10:30:00,36.24,36.24,36.24,36.24,0.0,28.3972,28.3972,28.3972,28.3972,0.0
2013-07-09 10:40:00,36.12,36.12,36.11,36.12,700.0,28.3031,28.3031,28.2953,28.3031,700.0
2013-07-09 10:50:00,36.01,36.01,36.01,36.01,100.0,28.2169,28.2169,28.2169,28.2169,100.0
2013-07-09 11:00:00,36.02,36.03,36.02,36.03,200.0,28.2248,28.2326,28.2248,28.2326,200.0
2013-07-09 11:10:00,36.26,36.26,36.04,36.04,600.0,28.4128,28.4128,28.2405,28.2405,600.0
2013-07-09 11:20:00,36.13,36.13,35.85,35.99,400.0,28.311,28.311,28.0916,28.2013,400.0
2013-07-09 11:30:00,35.99,35.99,35.86,35.88,1000.0,28.2013,28.2013,28.0994,28.1151,1000.0
2013-07-09 11:40:00,36.21,36.21,36.21,36.21,100.0,28.3737,28.3737,28.3737,28.3737,100.0
2013-07-09 11:50:00,36.24,36.24,36.12,36.19,500.0,28.3972,28.3972,28.3031,28.358,500.0
2013-07-09 12:00:00,36.19,36.19,36.18,36.18,300.0,28.358,28.358,28.3502,28.3502,300.0
2013-07-09 12:10:00,36.45,36.57,36.42,36.42,500.0,28.5617,28.6558,28.5382,28.5382,500.0
2013-07-09 12:20:00,36.55,36.56,36.55,36.56,300.0,28.6401,28.6479,28.6401,28.6479,300.0
2013-07-09 12:30:00,36.55,36.72,36.55,36.72,200.0,28.6401,28.7733,28.6401,28.7733,200.0
2013-07-09 12:40:00,36.8,36.8,36.64,36.64,900.0,28.836,28.836,28.7106,28.7106,900.0
2013-07-09 12:50:00,36.69,36.7,36.64,36.65,2600.0,28.7498,28.7576,28.7106,28.7184,2600.0
2013-07-09 13:00:00,36.62,36.64,36.53,36.53,800.0,28.6949,28.7106,28.6244,28.6244,800.0
2013-07-09 13:10:00,36.55,36.55,36.53,36.53,200.0,28.6401,28.6401,28.6244,28.6244,200.0
2013-07-09 13:20:00,36.61,36.63,36.59,36.63,500.0,28.6871,28.7028,28.6714,28.7028,500.0
2013-07-09 13:30:00,36.63,36.63,36.63,36.63,0.0,28.7028,28.7028,28.7028,28.7028,0.0
2013-07-09 13:40:00,36.5,36.5,36.5,36.5,100.0,28.6009,28.6009,28.6009,28.6009,100.0
2013-07-09 13:50:00,36.65,36.65,36.55,36.56,800.0,28.7184,28.7184,28.6401,28.6479,800.0
2013-07-09 14:00:00,36.65,36.85,36.65,36.85,600.0,28.7184,28.8752,28.7184,28.8752,600.0
2013-07-09 14:10:00,36.85,36.87,36.85,36.87,400.0,28.8752,28.8908,28.8752,28.8908,400.0
2013-07-09 14:20:00,36.84,36.84,36.84,36.84,100.0,28.8673,28.8673,28.8673,28.8673,100.0
2013-07-09 14:30:00,36.88,36.88,36.61,36.61,700.0,28.8987,28.8987,28.6871,28.6871,700.0
2013-07-09 14:40:00,36.59,36.59,36.59,36.59,100.0,28.6714,28.6714,28.6714,28.6714,100.0
2013-07-09 14:50:00,36.91,36.91,36.69,36.7,800.0,28.9222,28.9222,28.7498,28.7576,800.0
2013-07-09 15:00:00,36.7,36.7,36.7,36.7,0.0,28.7576,28.7576,28.7576,28.7576,0.0
2013-07-09 15:10:00,36.67,36.67,36.47,36.47,800.0,28.7341,28.7341,28.5774,28.5774,800.0
2013-07-09 15:20:00,36.44,36.44,36.4,36.43,400.0,28.5539,28.5539,28.5225,28.546,400.0
2013-07-09 15:30:00,36.46,36.5,36.42,36.48,400.0,28.5696,28.6009,28.5382,28.5852,400.0
2013-07-09 15:40:00,36.53,36.66,36.52,36.52,500.0,28.6244,28.7263,28.6166,28.6166,500.0
2013-07-09 15:50:00,36.55,36.56,36.47,36.48,800.0,28.6401,28.6479,28.5774,28.5852,800.0
2013-07-10 09:40:00,36.54,36.54,36.54,36.54,100.0,28.6322,28.6322,28.6322,28.6322,100.0
2013-07-10 09:50:00,37.04,37.05,37.04,37.05,300.0,29.024,29.0319,29.024,29.0319,300.0
2013-07-10 10:00:00,36.95,36.95,36.9,36.9,600.0,28.9535,28.9535,28.9143,28.9143,600.0
2013-07-10 10:10:00,36.78,36.78,36.74,36.76,300.0,28.8203,28.8203,28.789,28.8046,300.0
2013-07-10 10:20:00,36.66,36.68,36.56,36.58,700.0,28.7263,28.7419,28.6479,28.6636,700.0
2013-07-10 10:30:00,36.59,36.71,36.51,36.69,800.0,28.6714,28.7655,28.6087,28.7498,800.0
2013-07-10 10:40:00,36.75,36.75,36.57,36.65,400.0,28.7968,28.7968,28.6558,28.7184,400.0
2013-07-10 10:50:00,36.59,36.59,36.59,36.59,100.0,28.6714,28.6714,28.6714,28.6714,100.0
2013-07-10 11:00:00,36.59,36.59,36.59,36.59,0.0,28.6714,28.6714,28.6714,28.6714,0.0
2013-07-10 11:10:00,36.64,36.64,36.56,36.56,200.0,28.7106,28.7106,28.6479,28.6479,200.0
2013-07-10 11:20:00,36.69,36.69,36.68,36.68,200.0,28.7498,28.7498,28.7419,28.7419,200.0
2013-07-10 11:30:00,36.54,36.71,36.54,36.67,400.0,28.6322,28.7655,28.6322,28.7341,400.0
2013-07-10 11:40:00,36.7,36.72,36.7,36.71,300.0,28.7576,28.7733,28.7576,28.7655,300.0
2013-07-10 11:50:00,36.67,36.71,36.54,36.54,500.0,28.7341,28.7655,28.6322,28.6322,500.0
2013-07-10 12:00:00,36.66,36.66,36.65,36.65,200.0,28.7263,28.7263,28.7184,28.7184,200.0
2013-07-10 12:10:00,36.67,36.69,36.57,36.6,700.0,28.7341,28.7498,28.6558,28.6793,700.0
2013-07-10 12:20:00,36.61,36.62,36.58,36.62,600.0,28.6871,28.6949,28.6636,28.6949,600.0
2013-07-10 12:30:00,36.64,36.64,36.64,36.64,100.0,28.7106,28.7106,28.7106,28.7106,100.0
2013-07-10 12:40:00,36.63,36.75,36.63,36.7,1100.0,28.7028,28.7968,28.7028,28.7576,1100.0
2013-07-10 12:50:00,36.63,36.71,36.54,36.57,800.0,28.7028,28.7655,28.6322,28.6558,800.0
2013-07-10 13:00:00,36.54,36.54,36.4,36.41,700.0,28.6322,28.6322,28.5225,28.5304,700.0
2013-07-10 13:10:00,36.34,36.34,36.21,36.28,600.0,28.4755,28.4755,28.3737,28.4285,600.0
2013-07-10 13:20:00,36.16,36.16,36.16,36.16,100.0,28.3345,28.3345,28.3345,28.3345,100.0
2013-07-10 13:30:00,36.43,36.43,36.43,36.43,100.0,28.546,28.546,28.546,28.546,100.0
2013-07-10 13:40:00,36.62,36.62,36.61,36.61,200.0,28.6949,28.6949,28.6871,28.6871,200.0
2013-07-10 13:50:00,36.68,36.69,36.63,36.63,500.0,28.7419,28.7498,28.7028,28.7028,500.0
2013-07-10 14:00:00,36.66,36.66,36.66,36.66,100.0,28.7263,28.7263,28.7263,28.7263,100.0
2013-07-10 14:10:00,36.76,36.76,36.76,36.76,100.0,28.8046,28.8046,28.8046,28.8046,100.0
2013-07-10 14:20:00,36.75,36.87,36.67,36.7,500.0,28.7968,28.8908,28.7341,28.7576,500.0
2013-07-10 14:30:00,36.61,36.64,36.61,36.64,200.0,28.6871,28.7106,28.6871,28.7106,200.0
2013-07-10 14:40:00,36.73,36.8,36.67,36.67,500.0,28.7811,28.836,28.7341,28.7341,500.0
2013-07-10 14:50:00,36.7,36.7,36.7,36.7,900.0,28.7576,28.7576,28.7576,28.7576,900.0
2013-07-10 15:00:00,36.95,36.95,36.63,36.63,500.0,28.9535,28.9535,28.7028,28.7028,500.0
2013-07-10 15:10:00,36.76,36.76,36.76,36.76,200.0,28.8046,28.8046,28.8046,28.8046,200.0
2013-07-10 15:20:00,36.91,36.91,36.91,36.91,100.0,28.9222,28.9222,28.9222,28.9222,100.0
2013-07-10 15:30:00,36.94,37.0,36.94,36.96,600.0,28.9457,28.9927,28.9457,28.9614,600.0
2013-07-10 15:40:00,36.98,37.01,36.94,36.96,1000.0,28.977,29.0005,28.9457,28.9614,1000.0
2013-07-10 15:50:00,37.16,37.19,37.14,37.17,500.0,29.1181,29.1416,29.1024,29.1259,500.0
2013-07-11 09:30:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-11 09:40:00,37.72,37.72,37.7,37.7,300.0,29.5569,29.5569,29.5412,29.5412,300.0
2013-07-11 09:50:00,37.62,37.75,37.62,37.72,2000.0,29.4785,29.5804,29.4785,29.5569,2000.0
2013-07-11 10:00:00,37.78,37.8,37.78,37.8,600.0,29.6039,29.6196,29.6039,29.6196,600.0
2013-07-11 10:10:00,37.82,37.9,37.76,37.85,1300.0,29.6352,29.6979,29.5882,29.6587,1300.0
2013-07-11 10:20:00,37.75,37.9,37.75,37.78,1300.0,29.5804,29.6979,29.5804,29.6039,1300.0
2013-07-11 10:30:00,37.8,37.82,37.76,37.82,2200.0,29.6196,29.6352,29.5882,29.6352,2200.0
2013-07-11 10:40:00,37.84,37.88,37.75,37.79,2300.0,29.6509,29.6823,29.5804,29.6117,2300.0
2013-07-11 10:50:00,37.65,37.81,37.65,37.74,600.0,29.502,29.6274,29.502,29.5725,600.0
2013-07-11 11:00:00,37.8,37.8,37.72,37.78,700.0,29.6196,29.6196,29.5569,29.6039,700.0
2013-07-11 11:10:00,37.78,37.84,37.74,37.84,1100.0,29.6039,29.6509,29.5725,29.6509,1100.0
2013-07-11 11:20:00,37.88,37.88,37.76,37.8,400.0,29.6823,29.6823,29.5882,29.6196,400.0
2013-07-11 11:30:00,37.82,37.82,37.77,37.79,700.0,29.6352,29.6352,29.5961,29.6117,700.0
2013-07-11 11:40:00,37.73,37.81,37.73,37.81,300.0,29.5647,29.6274,29.5647,29.6274,300.0
2013-07-11 11:50:00,37.78,37.78,37.78,37.78,100.0,29.6039,29.6039,29.6039,29.6039,100.0
2013-07-11 12:00:00,37.78,37.78,37.75,37.78,300.0,29.6039,29.6039,29.5804,29.6039,300.0
2013-07-11 12:10:00,37.74,37.74,37.6,37.6,700.0,29.5725,29.5725,29.4628,29.4628,700.0
2013-07-11 12:20:00,37.46,37.7,37.46,37.65,2000.0,29.3531,29.5412,29.3531,29.502,2000.0
2013-07-11 12:30:00,37.6,37.64,37.6,37.63,800.0,29.4628,29.4942,29.4628,29.4864,800.0
2013-07-11 12:40:00,37.7,37.7,37.7,37.7,100.0,29.5412,29.5412,29.5412,29.5412,100.0
2013-07-11 12:50:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-11 13:00:00,37.6,37.6,37.6,37.6,400.0,29.4628,29.4628,29.4628,29.4628,400.0
2013-07-11 13:10:00,37.49,37.49,37.4,37.48,1000.0,29.3767,29.3767,29.3061,29.3688,1000.0
2013-07-11 13:20:00,37.48,37.48,37.48,37.48,0.0,29.3688,29.3688,29.3688,29.3688,0.0
2013-07-11 13:30:00,37.49,37.49,37.41,37.41,200.0,29.3767,29.3767,29.314,29.314,200.0
2013-07-11 13:40:00,37.46,37.57,37.46,37.57,500.0,29.3531,29.4393,29.3531,29.4393,500.0
2013-07-11 13:50:00,37.72,37.75,37.7,37.75,300.0,29.5569,29.5804,29.5412,29.5804,300.0
2013-07-11 14:00:00,37.63,37.63,37.63,37.63,100.0,29.4864,29.4864,29.4864,29.4864,100.0
2013-07-11 14:10:00,37.7,37.76,37.7,37.76,600.0,29.5412,29.5882,29.5412,29.5882,600.0
2013-07-11 14:20:00,37.74,37.74,37.65,37.65,400.0,29.5725,29.5725,29.502,29.502,400.0
2013-07-11 14:30:00,37.7,37.8,37.69,37.69,1400.0,29.5412,29.6196,29.5334,29.5334,1400.0
2013-07-11 14:40:00,37.61,37.61,37.54,37.59,700.0,29.4707,29.4707,29.4158,29.455,700.0
2013-07-11 14:50:00,37.52,37.52,37.52,37.52,100.0,29.4002,29.4002,29.4002,29.4002,100.0
2013-07-11 15:00:00,37.36,37.53,37.33,37.53,1300.0,29.2748,29.408,29.2513,29.408,1300.0
2013-07-11 15:10:00,37.53,37.62,37.53,37.62,500.0,29.408,29.4785,29.408,29.4785,500.0
2013-07-11 15:20:00,37.66,37.78,37.66,37.78,500.0,29.5099,29.6039,29.5099,29.6039,500.0
2013-07-11 15:30:00,37.69,37.7,37.62,37.62,500.0,29.5334,29.5412,29.4785,29.4785,500.0
2013-07-11 15:40:00,37.6,37.6,37.48,37.5,2000.0,29.4628,29.4628,29.3688,29.3845,2000.0
2013-07-11 15:50:00,37.53,37.6,37.51,37.6,1100.0,29.408,29.4628,29.3923,29.4628,1100.0
2013-07-12 09:30:00,37.12,37.6,37.12,37.6,700.0,29.0867,29.4628,29.0867,29.4628,700.0
2013-07-12 09:40:00,37.54,37.55,37.5,37.54,900.0,29.4158,29.4237,29.3845,29.4158,900.0
2013-07-12 09:50:00,37.25,37.25,37.25,37.25,100.0,29.1886,29.1886,29.1886,29.1886,100.0
2013-07-12 10:00:00,37.36,37.37,37.36,37.37,200.0,29.2748,29.2826,29.2748,29.2826,200.0
2013-07-12 10:10:00,37.17,37.17,37.17,37.17,100.0,29.1259,29.1259,29.1259,29.1259,100.0
2013-07-12 10:20:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 10:30:00,37.53,37.53,37.53,37.53,200.0,29.408,29.408,29.408,29.408,200.0
2013-07-12 10:40:00,37.58,37.6,37.58,37.6,200.0,29.4472,29.4628,29.4472,29.4628,200.0
2013-07-12 10:50:00,37.62,37.62,37.62,37.62,100.0,29.4785,29.4785,29.4785,29.4785,100.0
2013-07-12 11:00:00,37.24,37.24,37.24,37.24,100.0,29.1808,29.1808,29.1808,29.1808,100.0
2013-07-12 11:10:00,37.31,37.31,37.31,37.31,400.0,29.2356,29.2356,29.2356,29.2356,400.0
2013-07-12 11:20:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:30:00,37.31,37.31,37.31,37.31,0.0,29.2356,29.2356,29.2356,29.2356,0.0
2013-07-12 11:40:00,37.14,37.14,37.1,37.1,2200.0,29.1024,29.1024,29.0711,29.0711,2200.0
2013-07-12 11:50:00,37.1,37.11,37.1,37.1,1400.0,29.0711,29.0789,29.0711,29.0711,1400.0
2013-07-12 12:00:00,37.11,37.11,37.11,37.11,200.0,29.0789,29.0789,29.0789,29.0789,200.0
2013-07-12 12:10:00,37.14,37.17,37.14,37.17,500.0,29.1024,29.1259,29.1024,29.1259,500.0
2013-07-12 12:20:00,37.17,37.17,37.17,37.17,0.0,29.1259,29.1259,29.1259,29.1259,0.0
2013-07-12 12:30:00,37.25,37.27,37.25,37.27,700.0,29.1886,29.2043,29.1886,29.2043,700.0
2013-07-12 12:40:00,37.27,37.27,37.27,37.27,0.0,29.2043,29.2043,29.2043,29.2043,0.0
2013-07-12 12:50:00,37.14,37.14,37.1,37.1,600.0,29.1024,29.1024,29.0711,29.0711,600.0
2013-07-12 13:00:00,37.1,37.1,37.1,37.1,300.0,29.0711,29.0711,29.0711,29.0711,300.0
2013-07-12 13:10:00,37.1,37.1,37.1,37.1,600.0,29.0711,29.0711,29.0711,29.0711,600.0
2013-07-12 13:20:00,37.13,37.15,37.13,37.15,200.0,29.0946,29.1102,29.0946,29.1102,200.0
2013-07-12 13:30:00,37.1,37.13,37.1,37.13,400.0,29.0711,29.0946,29.0711,29.0946,400.0
2013-07-12 13:40:00,37.19,37.19,37.19,37.19,200.0,29.1416,29.1416,29.1416,29.1416,200.0
2013-07-12 13:50:00,37.2,37.23,37.2,37.23,300.0,29.1494,29.1729,29.1494,29.1729,300.0
2013-07-12 14:00:00,37.23,37.23,37.23,37.23,0.0,29.1729,29.1729,29.1729,29.1729,0.0
2013-07-12 14:10:00,37.23,37.23,37.19,37.19,200.0,29.1729,29.1729,29.1416,29.1416,200.0
2013-07-12 14:20:00,37.3,37.3,37.21,37.21,400.0,29.2278,29.2278,29.1572,29.1572,400.0
2013-07-12 14:30:00,37.21,37.21,37.21,37.21,200.0,29.1572,29.1572,29.1572,29.1572,200.0
2013-07-12 14:40:00,37.22,37.22,37.22,37.22,100.0,29.1651,29.1651,29.1651,29.1651,100.0
2013-07-12 14:50:00,37.31,37.31,37.3,37.31,300.0,29.2356,29.2356,29.2278,29.2356,300.0
2013-07-12 15:00:00,37.21,37.27,37.21,37.25,600.0,29.1572,29.2043,29.1572,29.1886,600.0
2013-07-12 15:10:00,37.28,37.28,37.28,37.28,100.0,29.2121,29.2121,29.2121,29.2121,100.0
2013-07-12 15:20:00,37.3,37.31,37.3,37.3,400.0,29.2278,29.2356,29.2278,29.2278,400.0
2013-07-12 15:30:00,37.33,37.33,37.32,37.32,200.0,29.2513,29.2513,29.2434,29.2434,200.0
2013-07-12 15:40:00,37.48,37.48,37.48,37.48,800.0,29.3688,29.3688,29.3688,29.3688,800.0
2013-07-12 15:50:00,37.44,37.44,37.32,37.32,500.0,29.3375,29.3375,29.2434,29.2434,500.0
2013-07-15 09:30:00,36.5,36.61,36.5,36.61,400.0,28.6009,28.6871,28.6009,28.6871,400.0
2013-07-15 09:40:00,36.61,36.61,36.61,36.61,0.0,28.6871,28.6871,28.6871,28.6871,0.0
2013-07-15 09:50:00,36.71,36.71,36.63,36.66,300.0,28.7655,28.7655,28.7028,28.7263,300.0
2013-07-15 10:00:00,36.66,36.66,36.66,36.66,0.0,28.7263,28.7263,28.7263,28.7263,0.0
2013-07-15 10:10:00,36.7,36.76,36.7,36.76,200.0,28.7576,28.8046,28.7576,28.8046,200.0
2013-07-15 10:20:00,36.95,36.95,36.92,36.92,300.0,28.9535,28.9535,28.93,28.93,300.0
2013-07-15 10:30:00,36.92,36.92,36.92,36.92,0.0,28.93,28.93,28.93,28.93,0.0
2013-07-15 10:40:00,37.49,37.58,37.49,37.58,500.0,29.3767,29.4472,29.3767,29.4472,500.0
2013-07-15 10:50:00,37.57,37.73,37.57,37.63,400.0,29.4393,29.5647,29.4393,29.4864,400.0
2013-07-15 11:00:00,37.42,37.42,37.42,37.42,100.0,29.3218,29.3218,29.3218,29.3218,100.0
2013-07-15 11:10:00,37.07,37.07,37.07,37.07,100.0,29.0475,29.0475,29.0475,29.0475,100.0
2013-07-15 11:20:00,37.07,37.07,37.07,37.07,0.0,29.0475,29.0475,29.0475,29.0475,0.0
2013-07-15 11:30:00,37.24,37.24,37.24,37.24,100.0,29.1808,29.1808,29.1808,29.1808,100.0
2013-07-15 11:40:00,37.25,37.25,37.25,37.25,200.0,29.1886,29.1886,29.1886,29.1886,200.0
2013-07-15 11:50:00,37.04,37.04,37.04,37.04,100.0,29.024,29.024,29.024,29.024,100.0
2013-07-15 12:00:00,37.04,37.04,37.04,37.04,100.0,29.024,29.024,29.024,29.024,100.0
2013-07-15 12:10:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:20:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:30:00,37.04,37.04,37.04,37.04,0.0,29.024,29.024,29.024,29.024,0.0
2013-07-15 12:40:00,37.18,37.18,37.18,37.18,100.0,29.1337,29.1337,29.1337,29.1337,100.0
2013-07-15 12:50:00,37.15,37.21,37.12,37.21,1100.0,29.1102,29.1572,29.0867,29.1572,1100.0
2013-07-15 13:00:00,37.13,37.17,37.12,37.12,400.0,29.0946,29.1259,29.0867,29.0867,400.0
2013-07-15 13:10:00,37.12,37.22,37.12,37.22,300.0,29.0867,29.1651,29.0867,29.1651,300.0
2013-07-15 13:20:00,37.22,37.22,37.22,37.22,0.0,29.1651,29.1651,29.1651,29.1651,0.0
2013-07-15 13:30:00,37.17,37.17,37.16,37.16,200.0,29.1259,29.1259,29.1181,29.1181,200.0
2013-07-15 13:40:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-15 13:50:00,37.24,37.36,37.24,37.36,200.0,29.1808,29.2748,29.1808,29.2748,200.0
2013-07-15 14:00:00,37.23,37.23,37.08,37.1,400.0,29.1729,29.1729,29.0554,29.0711,400.0
2013-07-15 14:10:00,37.13,37.13,37.13,37.13,100.0,29.0946,29.0946,29.0946,29.0946,100.0
2013-07-15 14:20:00,37.11,37.11,37.11,37.11,100.0,29.0789,29.0789,29.0789,29.0789,100.0
2013-07-15 14:30:00,37.19,37.29,37.19,37.29,200.0,29.1416,29.2199,29.1416,29.2199,200.0
2013-07-15 14:40:00,37.29,37.29,37.29,37.29,0.0,29.2199,29.2199,29.2199,29.2199,0.0
2013-07-15 14:50:00,37.3,37.3,37.3,37.3,100.0,29.2278,29.2278,29.2278,29.2278,100.0
2013-07-15 15:00:00,37.25,37.25,37.25,37.25,100.0,29.1886,29.1886,29.1886,29.1886,100.0
2013-07-15 15:10:00,37.2,37.2,37.2,37.2,100.0,29.1494,29.1494,29.1494,29.1494,100.0
2013-07-15 15:20:00,37.21,37.25,37.21,37.25,200.0,29.1572,29.1886,29.1572,29.1886,200.0
2013-07-15 15:30:00,37.39,37.42,37.35,37.35,500.0,29.2983,29.3218,29.2669,29.2669,500.0
2013-07-15 15:40:00,37.41,37.41,37.41,37.41,300.0,29.314,29.314,29.314,29.314,300.0
2013-07-15 15:50:00,37.45,37.46,37.4,37.42,700.0,29.3453,29.3531,29.3061,29.3218,700.0
2013-07-16 09:40:00,37.23,37.23,36.78,36.94,600.0,29.1729,29.1729,28.8203,28.9457,600.0
2013-07-16 09:50:00,36.71,36.81,36.71,36.79,600.0,28.7655,28.8438,28.7655,28.8281,600.0
2013-07-16 10:00:00,37.09,37.18,36.94,37.1,500.0,29.0632,29.1337,28.9457,29.0711,500.0
2013-07-16 10:10:00,37.01,37.01,36.97,36.97,200.0,29.0005,29.0005,28.9692,28.9692,200.0
2013-07-16 10:20:00,36.8,36.8,36.72,36.72,300.0,28.836,28.836,28.7733,28.7733,300.0
2013-07-16 10:30:00,36.72,36.72,36.72,36.72,0.0,28.7733,28.7733,28.7733,28.7733,0.0
2013-07-16 10:40:00,36.75,36.75,36.75,36.75,100.0,28.7968,28.7968,28.7968,28.7968,100.0
2013-07-16 10:50:00,37.03,37.03,36.97,36.98,400.0,29.0162,29.0162,28.9692,28.977,400.0
2013-07-16 11:00:00,37.0,37.0,36.94,36.94,1200.0,28.9927,28.9927,28.9457,28.9457,1200.0
2013-07-16 11:10:00,36.93,36.97,36.81,36.81,500.0,28.9378,28.9692,28.8438,28.8438,500.0
2013-07-16 11:20:00,36.84,36.84,36.84,36.84,100.0,28.8673,28.8673,28.8673,28.8673,100.0
2013-07-16 11:30:00,36.91,36.91,36.89,36.89,200.0,28.9222,28.9222,28.9065,28.9065,200.0
2013-07-16 11:40:00,36.89,36.89,36.89,36.89,0.0,28.9065,28.9065,28.9065,28.9065,0.0
2013-07-16 11:50:00,36.82,36.84,36.82,36.84,200.0,28.8516,28.8673,28.8516,28.8673,200.0
2013-07-16 12:00:00,36.85,36.85,36.85,36.85,100.0,28.8752,28.8752,28.8752,28.8752,100.0
2013-07-16 12:10:00,36.85,36.85,36.85,36.85,0.0,28.8752,28.8752,28.8752,28.8752,0.0
2013-07-16 12:20:00,36.9,36.94,36.9,36.94,500.0,28.9143,28.9457,28.9143,28.9457,500.0
2013-07-16 12:30:00,36.92,36.97,36.86,36.97,400.0,28.93,28.9692,28.883,28.9692,400.0
2013-07-16 12:40:00,37.02,37.02,37.02,37.02,100.0,29.0084,29.0084,29.0084,29.0084,100.0
2013-07-16 12:50:00,37.02,37.02,37.02,37.02,0.0,29.0084,29.0084,29.0084,29.0084,0.0
2013-07-16 13:00:00,37.0,37.01,36.97,36.97,500.0,28.9927,29.0005,28.9692,28.9692,500.0
2013-07-16 13:10:00,36.94,37.05,36.94,37.04,800.0,28.9457,29.0319,28.9457,29.024,800.0
2013-07-16 13:20:00,37.06,37.11,37.06,37.11,500.0,29.0397,29.0789,29.0397,29.0789,500.0
2013-07-16 13:30:00,37.0,37.09,37.0,37.09,1100.0,28.9927,29.0632,28.9927,29.0632,1100.0
2013-07-16 13:40:00,37.09,37.09,37.09,37.09,0.0,29.0632,29.0632,29.0632,29.0632,0.0
2013-07-16 13:50:00,37.08,37.08,37.08,37.08,200.0,29.0554,29.0554,29.0554,29.0554,200.0
2013-07-16 14:00:00,37.02,37.02,36.99,36.99,200.0,29.0084,29.0084,28.9849,28.9849,200.0
2013-07-16 14:10:00,37.01,37.13,37.01,37.13,200.0,29.0005,29.0946,29.0005,29.0946,200.0
2013-07-16 14:20:00,37.18,37.18,37.18,37.18,100.0,29.1337,29.1337,29.1337,29.1337,100.0
2013-07-16 14:30:00,37.25,37.28,37.21,37.28,500.0,29.1886,29.2121,29.1572,29.2121,500.0
2013-07-16 14:40:00,37.32,37.42,37.32,37.42,700.0,29.2434,29.3218,29.2434,29.3218,700.0
2013-07-16 14:50:00,37.42,37.42,37.42,37.42,100.0,29.3218,29.3218,29.3218,29.3218,100.0
2013-07-16 15:00:00,37.4,37.4,37.38,37.4,500.0,29.3061,29.3061,29.2905,29.3061,500.0
2013-07-16 15:10:00,37.4,37.4,37.4,37.4,0.0,29.3061,29.3061,29.3061,29.3061,0.0
2013-07-16 15:20:00,37.38,37.5,37.36,37.5,400.0,29.2905,29.3845,29.2748,29.3845,400.0
2013-07-16 15:30:00,37.5,37.5,37.49,37.49,300.0,29.3845,29.3845,29.3767,29.3767,300.0
2013-07-16 15:40:00,37.45,37.54,37.42,37.54,900.0,29.3453,29.4158,29.3218,29.4158,900.0
2013-07-16 15:50:00,37.55,37.86,37.55,37.75,1600.0,29.4237,29.6666,29.4237,29.5804,1600.0
2013-07-17 09:30:00,38.26,38.5,38.26,38.5,800.0,29.98,30.1681,29.98,30.1681,800.0
2013-07-17 09:40:00,38.85,38.85,37.95,38.0,1900.0,30.4423,30.4423,29.7371,29.7763,1900.0
2013-07-17 09:50:00,38.05,38.05,38.0,38.05,300.0,29.8155,29.8155,29.7763,29.8155,300.0
2013-07-17 10:00:00,38.13,38.16,38.13,38.16,500.0,29.8781,29.9017,29.8781,29.9017,500.0
2013-07-17 10:10:00,38.54,38.54,38.36,38.41,700.0,30.1994,30.1994,30.0584,30.0976,700.0
2013-07-17 10:20:00,38.4,38.4,38.4,38.4,100.0,30.0897,30.0897,30.0897,30.0897,100.0
2013-07-17 10:30:00,38.5,38.5,38.44,38.44,400.0,30.1681,30.1681,30.1211,30.1211,400.0
2013-07-17 10:40:00,38.17,38.17,38.17,38.17,200.0,29.9095,29.9095,29.9095,29.9095,200.0
2013-07-17 10:50:00,38.17,38.17,38.17,38.17,0.0,29.9095,29.9095,29.9095,29.9095,0.0
2013-07-17 11:00:00,38.15,38.15,37.95,38.04,500.0,29.8938,29.8938,29.7371,29.8076,500.0
2013-07-17 11:10:00,38.0,38.05,37.96,37.98,700.0,29.7763,29.8155,29.7449,29.7606,700.0
2013-07-17 11:20:00,37.98,37.98,37.98,37.98,0.0,29.7606,29.7606,29.7606,29.7606,0.0
2013-07-17 11:30:00,37.98,37.98,37.98,37.98,0.0,29.7606,29.7606,29.7606,29.7606,0.0
2013-07-17 11:40:00,38.1,38.1,38.04,38.07,800.0,29.8546,29.8546,29.8076,29.8311,800.0
2013-07-17 11:50:00,38.03,38.03,38.02,38.03,300.0,29.7998,29.7998,29.792,29.7998,300.0
2013-07-17 12:00:00,37.76,38.03,37.76,38.03,500.0,29.5882,29.7998,29.5882,29.7998,500.0
2013-07-17 12:10:00,38.03,38.03,38.03,38.03,100.0,29.7998,29.7998,29.7998,29.7998,100.0
2013-07-17 12:20:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:30:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:40:00,38.03,38.03,38.03,38.03,0.0,29.7998,29.7998,29.7998,29.7998,0.0
2013-07-17 12:50:00,37.89,37.94,37.89,37.91,500.0,29.6901,29.7293,29.6901,29.7058,500.0
2013-07-17 13:00:00,37.97,37.97,37.92,37.92,400.0,29.7528,29.7528,29.7136,29.7136,400.0
2013-07-17 13:10:00,37.92,37.92,37.92,37.92,0.0,29.7136,29.7136,29.7136,29.7136,0.0
2013-07-17 13:20:00,37.96,37.96,37.95,37.95,200.0,29.7449,29.7449,29.7371,29.7371,200.0
2013-07-17 13:30:00,37.88,37.88,37.87,37.87,200.0,29.6823,29.6823,29.6744,29.6744,200.0
2013-07-17 13:40:00,37.9,37.9,37.84,37.84,400.0,29.6979,29.6979,29.6509,29.6509,400.0
2013-07-17 13:50:00,37.89,37.89,37.89,37.89,100.0,29.6901,29.6901,29.6901,29.6901,100.0
2013-07-17 14:00:00,37.92,37.92,37.92,37.92,100.0,29.7136,29.7136,29.7136,29.7136,100.0
2013-07-17 14:10:00,38.05,38.05,38.05,38.05,100.0,29.8155,29.8155,29.8155,29.8155,100.0
2013-07-17 14:20:00,38.18,38.26,38.18,38.26,400.0,29.9173,29.98,29.9173,29.98,400.0
2013-07-17 14:30:00,38.2,38.2,38.1,38.1,400.0,29.933,29.933,29.8546,29.8546,400.0
2013-07-17 14:40:00,38.1,38.1,38.1,38.1,0.0,29.8546,29.8546,29.8546,29.8546,0.0
2013-07-17 14:50:00,38.02,38.08,38.02,38.08,300.0,29.792,29.839,29.792,29.839,300.0
2013-07-17 15:00:00,38.06,38.06,38.06,38.06,100.0,29.8233,29.8233,29.8233,29.8233,100.0
2013-07-17 15:10:00,38.12,38.12,38.07,38.07,300.0,29.8703,29.8703,29.8311,29.8311,300.0
2013-07-17 15:20:00,38.04,38.07,37.98,38.01,600.0,29.8076,29.8311,29.7606,29.7841,600.0
2013-07-17 15:30:00,38.01,38.01,37.89,37.89,700.0,29.7841,29.7841,29.6901,29.6901,700.0
2013-07-17 15:40:00,37.8,37.81,37.8,37.81,200.0,29.6196,29.6274,29.6196,29.6274,200.0
2013-07-17 15:50:00,37.8,37.8,37.6,37.6,300.0,29.6196,29.6196,29.4628,29.4628,300.0
2013-07-18 09:30:00,38.35,38.55,38.35,38.55,900.0,30.0505,30.2073,30.0505,30.2073,900.0
2013-07-18 09:40:00,38.29,38.29,38.29,38.29,200.0,30.0035,30.0035,30.0035,30.0035,200.0
2013-07-18 09:50:00,38.29,38.29,38.29,38.29,200.0,30.0035,30.0035,30.0035,30.0035,200.0
2013-07-18 10:00:00,38.36,38.36,38.36,38.36,200.0,30.0584,30.0584,30.0584,30.0584,200.0
2013-07-18 10:10:00,38.55,38.55,38.55,38.55,100.0,30.2073,30.2073,30.2073,30.2073,100.0
2013-07-18 10:20:00,38.41,38.41,38.41,38.41,200.0,30.0976,30.0976,30.0976,30.0976,200.0
2013-07-18 10:30:00,38.42,38.42,38.42,38.42,200.0,30.1054,30.1054,30.1054,30.1054,200.0
2013-07-18 10:40:00,38.46,38.46,38.46,38.46,100.0,30.1367,30.1367,30.1367,30.1367,100.0
2013-07-18 10:50:00,38.62,38.88,38.59,38.81,2900.0,30.2621,30.4658,30.2386,30.411,2900.0
2013-07-18 11:00:00,38.85,39.11,38.85,39.02,1100.0,30.4423,30.6461,30.4423,30.5755,1100.0
2013-07-18 11:10:00,39.16,39.36,39.16,39.25,900.0,30.6852,30.842,30.6852,30.7558,900.0
2013-07-18 11:20:00,39.07,39.07,38.84,38.85,300.0,30.6147,30.6147,30.4345,30.4423,300.0
2013-07-18 11:30:00,38.83,38.83,38.63,38.65,900.0,30.4267,30.4267,30.2699,30.2856,900.0
2013-07-18 11:40:00,38.62,38.62,38.5,38.5,300.0,30.2621,30.2621,30.1681,30.1681,300.0
2013-07-18 11:50:00,38.38,38.46,38.2,38.2,900.0,30.074,30.1367,29.933,29.933,900.0
2013-07-18 12:00:00,38.16,38.16,37.97,37.97,600.0,29.9017,29.9017,29.7528,29.7528,600.0
2013-07-18 12:10:00,37.97,37.97,37.65,37.7,3300.0,29.7528,29.7528,29.502,29.5412,3300.0
2013-07-18 12:20:00,37.71,37.76,37.61,37.62,1100.0,29.549,29.5882,29.4707,29.4785,1100.0
2013-07-18 12:30:00,37.67,37.74,37.66,37.74,300.0,29.5177,29.5725,29.5099,29.5725,300.0
2013-07-18 12:40:00,37.71,37.71,37.71,37.71,100.0,29.549,29.549,29.549,29.549,100.0
2013-07-18 12:50:00,37.97,37.97,37.93,37.93,200.0,29.7528,29.7528,29.7214,29.7214,200.0
2013-07-18 13:00:00,37.95,37.95,37.95,37.95,100.0,29.7371,29.7371,29.7371,29.7371,100.0
2013-07-18 13:10:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:20:00,37.95,37.95,37.95,37.95,0.0,29.7371,29.7371,29.7371,29.7371,0.0
2013-07-18 13:30:00,37.99,38.01,37.99,38.01,200.0,29.7684,29.7841,29.7684,29.7841,200.0
2013-07-18 13:40:00,37.92,37.92,37.92,37.92,100.0,29.7136,29.7136,29.7136,29.7136,100.0
2013-07-18 13:50:00,37.88,37.88,37.88,37.88,100.0,29.6823,29.6823,29.6823,29.6823,100.0
2013-07-18 14:00:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:10:00,37.88,37.88,37.88,37.88,0.0,29.6823,29.6823,29.6823,29.6823,0.0
2013-07-18 14:20:00,37.78,37.78,37.71,37.71,200.0,29.6039,29.6039,29.549,29.549,200.0
2013-07-18 14:30:00,37.69,37.7,37.68,37.7,300.0,29.5334,29.5412,29.5255,29.5412,300.0
2013-07-18 14:40:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-18 14:50:00,37.78,37.85,37.78,37.8,600.0,29.6039,29.6587,29.6039,29.6196,600.0
2013-07-18 15:00:00,37.78,37.79,37.78,37.79,200.0,29.6039,29.6117,29.6039,29.6117,200.0
2013-07-18 15:10:00,37.79,37.84,37.74,37.74,800.0,29.6117,29.6509,29.5725,29.5725,800.0
2013-07-18 15:20:00,37.83,37.83,37.68,37.79,500.0,29.6431,29.6431,29.5255,29.6117,500.0
2013-07-18 15:30:00,37.84,38.0,37.84,37.99,700.0,29.6509,29.7763,29.6509,29.7684,700.0
2013-07-18 15:40:00,37.97,38.16,37.97,38.16,200.0,29.7528,29.9017,29.7528,29.9017,200.0
2013-07-18 15:50:00,38.05,38.05,38.01,38.05,1100.0,29.8155,29.8155,29.7841,29.8155,1100.0
2013-07-19 10:00:00,38.2,38.2,38.2,38.2,100.0,29.933,29.933,29.933,29.933,100.0
2013-07-19 10:10:00,38.2,38.2,38.2,38.2,0.0,29.933,29.933,29.933,29.933,0.0
2013-07-19 10:20:00,38.32,38.38,38.32,38.38,700.0,30.027,30.074,30.027,30.074,700.0
2013-07-19 10:30:00,38.6,38.6,38.53,38.53,300.0,30.2464,30.2464,30.1916,30.1916,300.0
2013-07-19 10:40:00,38.64,38.68,38.64,38.67,700.0,30.2778,30.3091,30.2778,30.3013,700.0
2013-07-19 10:50:00,38.67,38.67,38.67,38.67,0.0,30.3013,30.3013,30.3013,30.3013,0.0
2013-07-19 11:00:00,38.6,38.6,38.52,38.6,1300.0,30.2464,30.2464,30.1837,30.2464,1300.0
2013-07-19 11:10:00,38.6,38.6,38.6,38.6,0.0,30.2464,30.2464,30.2464,30.2464,0.0
2013-07-19 11:20:00,39.14,39.27,39.14,39.27,400.0,30.6696,30.7714,30.6696,30.7714,400.0
2013-07-19 11:30:00,39.35,39.4,39.31,39.4,300.0,30.8341,30.8733,30.8028,30.8733,300.0
2013-07-19 11:40:00,39.3,39.44,39.25,39.32,5400.0,30.7949,30.9046,30.7558,30.8106,5400.0
2013-07-19 11:50:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 12:00:00,39.32,39.32,39.32,39.32,0.0,30.8106,30.8106,30.8106,30.8106,0.0
2013-07-19 12:10:00,39.46,39.47,39.46,39.47,900.0,30.9203,30.9282,30.9203,30.9282,900.0
2013-07-19 12:20:00,39.6,39.62,39.6,39.62,200.0,31.03,31.0457,31.03,31.0457,200.0
2013-07-19 12:30:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-07-19 12:40:00,39.69,39.69,39.69,39.69,100.0,31.1005,31.1005,31.1005,31.1005,100.0
2013-07-19 12:50:00,39.65,39.7,39.52,39.52,1000.0,31.0692,31.1084,30.9673,30.9673,1000.0
2013-07-19 13:00:00,39.56,39.58,39.56,39.58,200.0,30.9987,31.0143,30.9987,31.0143,200.0
2013-07-19 13:10:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-07-19 13:20:00,39.48,39.48,39.43,39.45,600.0,30.936,30.936,30.8968,30.9125,600.0
2013-07-19 13:30:00,39.65,39.65,39.65,39.65,200.0,31.0692,31.0692,31.0692,31.0692,200.0
2013-07-19 13:40:00,39.64,39.7,39.5,39.5,1100.0,31.0614,31.1084,30.9517,30.9517,1100.0
2013-07-19 13:50:00,39.59,39.59,39.56,39.56,300.0,31.0222,31.0222,30.9987,30.9987,300.0
2013-07-19 14:00:00,39.59,39.59,39.45,39.45,500.0,31.0222,31.0222,30.9125,30.9125,500.0
2013-07-19 14:10:00,39.59,39.59,39.54,39.54,200.0,31.0222,31.0222,30.983,30.983,200.0
2013-07-19 14:20:00,39.51,39.58,39.51,39.57,600.0,30.9595,31.0143,30.9595,31.0065,600.0
2013-07-19 14:30:00,39.55,39.58,39.46,39.56,1000.0,30.9908,31.0143,30.9203,30.9987,1000.0
2013-07-19 14:40:00,39.48,39.48,39.48,39.48,100.0,30.936,30.936,30.936,30.936,100.0
2013-07-19 14:50:00,39.52,39.52,39.52,39.52,200.0,30.9673,30.9673,30.9673,30.9673,200.0
2013-07-19 15:00:00,39.43,39.43,39.41,39.41,200.0,30.8968,30.8968,30.8811,30.8811,200.0
2013-07-19 15:10:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-07-19 15:20:00,39.28,39.28,39.28,39.28,100.0,30.7793,30.7793,30.7793,30.7793,100.0
2013-07-19 15:30:00,39.39,39.39,39.35,39.35,200.0,30.8655,30.8655,30.8341,30.8341,200.0
2013-07-19 15:40:00,39.28,39.29,39.28,39.29,200.0,30.7793,30.7871,30.7793,30.7871,200.0
2013-07-19 15:50:00,39.31,39.35,39.17,39.32,1000.0,30.8028,30.8341,30.6931,30.8106,1000.0
2013-07-22 09:30:00,39.09,39.09,38.58,38.65,2200.0,30.6304,30.6304,30.2308,30.2856,2200.0
2013-07-22 09:40:00,38.79,38.92,38.79,38.92,500.0,30.3953,30.4972,30.3953,30.4972,500.0
2013-07-22 09:50:00,38.92,38.92,38.85,38.85,400.0,30.4972,30.4972,30.4423,30.4423,400.0
2013-07-22 10:00:00,38.85,38.93,38.85,38.85,3400.0,30.4423,30.505,30.4423,30.4423,3400.0
2013-07-22 10:10:00,38.85,38.91,38.85,38.91,1200.0,30.4423,30.4893,30.4423,30.4893,1200.0
2013-07-22 10:20:00,39.05,39.05,39.05,39.05,100.0,30.599,30.599,30.599,30.599,100.0
2013-07-22 10:30:00,38.91,38.91,38.67,38.67,1800.0,30.4893,30.4893,30.3013,30.3013,1800.0
2013-07-22 10:40:00,38.89,38.9,38.89,38.9,200.0,30.4737,30.4815,30.4737,30.4815,200.0
2013-07-22 10:50:00,38.89,38.89,38.89,38.89,100.0,30.4737,30.4737,30.4737,30.4737,100.0
2013-07-22 11:00:00,38.9,38.97,38.9,38.97,200.0,30.4815,30.5364,30.4815,30.5364,200.0
2013-07-22 11:10:00,38.95,38.95,38.95,38.95,100.0,30.5207,30.5207,30.5207,30.5207,100.0
2013-07-22 11:20:00,38.93,38.93,38.93,38.93,300.0,30.505,30.505,30.505,30.505,300.0
2013-07-22 11:30:00,39.04,39.21,39.0,39.21,500.0,30.5912,30.7244,30.5599,30.7244,500.0
2013-07-22 11:40:00,39.24,39.31,39.23,39.31,500.0,30.7479,30.8028,30.7401,30.8028,500.0
2013-07-22 11:50:00,39.5,39.5,39.5,39.5,100.0,30.9517,30.9517,30.9517,30.9517,100.0
2013-07-22 12:00:00,39.52,39.52,39.52,39.52,100.0,30.9673,30.9673,30.9673,30.9673,100.0
2013-07-22 12:10:00,39.51,39.51,39.46,39.46,500.0,30.9595,30.9595,30.9203,30.9203,500.0
2013-07-22 12:20:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:30:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:40:00,39.46,39.46,39.46,39.46,0.0,30.9203,30.9203,30.9203,30.9203,0.0
2013-07-22 12:50:00,39.47,39.47,39.47,39.47,100.0,30.9282,30.9282,30.9282,30.9282,100.0
2013-07-22 13:00:00,39.44,39.44,39.3,39.3,600.0,30.9046,30.9046,30.7949,30.7949,600.0
2013-07-22 13:10:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:20:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:30:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:40:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-22 13:50:00,39.15,39.15,39.13,39.13,300.0,30.6774,30.6774,30.6617,30.6617,300.0
2013-07-22 14:00:00,39.22,39.22,39.22,39.22,200.0,30.7323,30.7323,30.7323,30.7323,200.0
2013-07-22 14:10:00,39.25,39.25,39.25,39.25,100.0,30.7558,30.7558,30.7558,30.7558,100.0
2013-07-22 14:20:00,39.2,39.21,39.2,39.21,300.0,30.7166,30.7244,30.7166,30.7244,300.0
2013-07-22 14:30:00,39.25,39.25,39.25,39.25,100.0,30.7558,30.7558,30.7558,30.7558,100.0
2013-07-22 14:40:00,39.32,39.32,39.32,39.32,100.0,30.8106,30.8106,30.8106,30.8106,100.0
2013-07-22 14:50:00,39.34,39.37,39.34,39.37,200.0,30.8263,30.8498,30.8263,30.8498,200.0
2013-07-22 15:00:00,39.41,39.42,39.41,39.42,200.0,30.8811,30.889,30.8811,30.889,200.0
2013-07-22 15:10:00,39.47,39.48,39.47,39.48,200.0,30.9282,30.936,30.9282,30.936,200.0
2013-07-22 15:20:00,39.43,39.43,39.39,39.39,800.0,30.8968,30.8968,30.8655,30.8655,800.0
2013-07-22 15:30:00,39.39,39.47,39.38,39.38,900.0,30.8655,30.9282,30.8576,30.8576,900.0
2013-07-22 15:40:00,39.47,39.56,39.4,39.4,700.0,30.9282,30.9987,30.8733,30.8733,700.0
2013-07-22 15:50:00,39.45,39.46,39.43,39.45,5000.0,30.9125,30.9203,30.8968,30.9125,5000.0
2013-07-23 09:30:00,39.93,39.93,39.93,39.93,100.0,31.2886,31.2886,31.2886,31.2886,100.0
2013-07-23 09:40:00,39.85,39.98,39.84,39.97,3100.0,31.2259,31.3278,31.2181,31.3199,3100.0
2013-07-23 09:50:00,39.94,39.99,39.94,39.99,400.0,31.2964,31.3356,31.2964,31.3356,400.0
2013-07-23 10:00:00,39.98,39.98,39.98,39.98,100.0,31.3278,31.3278,31.3278,31.3278,100.0
2013-07-23 10:10:00,39.87,39.87,39.87,39.87,100.0,31.2416,31.2416,31.2416,31.2416,100.0
2013-07-23 10:20:00,39.83,39.83,39.83,39.83,500.0,31.2102,31.2102,31.2102,31.2102,500.0
2013-07-23 10:30:00,39.93,39.93,39.82,39.82,300.0,31.2886,31.2886,31.2024,31.2024,300.0
2013-07-23 10:40:00,39.83,39.83,39.67,39.67,1000.0,31.2102,31.2102,31.0849,31.0849,1000.0
2013-07-23 10:50:00,39.31,39.31,39.12,39.21,800.0,30.8028,30.8028,30.6539,30.7244,800.0
2013-07-23 11:00:00,39.1,39.15,39.09,39.09,400.0,30.6382,30.6774,30.6304,30.6304,400.0
2013-07-23 11:10:00,38.95,38.95,38.95,38.95,200.0,30.5207,30.5207,30.5207,30.5207,200.0
2013-07-23 11:20:00,38.95,38.95,38.95,38.95,0.0,30.5207,30.5207,30.5207,30.5207,0.0
2013-07-23 11:30:00,38.77,38.8,38.77,38.78,700.0,30.3796,30.4031,30.3796,30.3875,700.0
2013-07-23 11:40:00,38.74,39.22,38.74,39.21,2100.0,30.3561,30.7323,30.3561,30.7244,2100.0
2013-07-23 11:50:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-23 12:00:00,39.21,39.21,39.21,39.21,0.0,30.7244,30.7244,30.7244,30.7244,0.0
2013-07-23 12:10:00,39.38,39.38,39.36,39.36,300.0,30.8576,30.8576,30.842,30.842,300.0
2013-07-23 12:20:00,39.36,39.36,39.36,39.36,200.0,30.842,30.842,30.842,30.842,200.0
2013-07-23 12:30:00,39.3,39.3,39.3,39.3,200.0,30.7949,30.7949,30.7949,30.7949,200.0
2013-07-23 12:40:00,39.23,39.23,39.23,39.23,100.0,30.7401,30.7401,30.7401,30.7401,100.0
2013-07-23 12:50:00,39.3,39.31,39.3,39.31,200.0,30.7949,30.8028,30.7949,30.8028,200.0
2013-07-23 13:00:00,39.31,39.31,39.31,39.31,0.0,30.8028,30.8028,30.8028,30.8028,0.0
2013-07-23 13:10:00,39.38,39.38,39.33,39.33,500.0,30.8576,30.8576,30.8185,30.8185,500.0
2013-07-23 13:20:00,39.3,39.3,39.3,39.3,600.0,30.7949,30.7949,30.7949,30.7949,600.0
2013-07-23 13:30:00,39.36,39.37,39.31,39.31,300.0,30.842,30.8498,30.8028,30.8028,300.0
2013-07-23 13:40:00,39.35,39.35,39.33,39.33,300.0,30.8341,30.8341,30.8185,30.8185,300.0
2013-07-23 13:50:00,39.26,39.39,39.19,39.39,900.0,30.7636,30.8655,30.7087,30.8655,900.0
2013-07-23 14:00:00,39.39,39.39,39.25,39.32,700.0,30.8655,30.8655,30.7558,30.8106,700.0
2013-07-23 14:10:00,39.31,39.31,39.3,39.3,200.0,30.8028,30.8028,30.7949,30.7949,200.0
2013-07-23 14:20:00,39.3,39.3,39.3,39.3,0.0,30.7949,30.7949,30.7949,30.7949,0.0
2013-07-23 14:30:00,39.36,39.36,39.36,39.36,200.0,30.842,30.842,30.842,30.842,200.0
2013-07-23 14:40:00,39.44,39.44,39.41,39.41,400.0,30.9046,30.9046,30.8811,30.8811,400.0
2013-07-23 14:50:00,39.42,39.42,39.38,39.38,600.0,30.889,30.889,30.8576,30.8576,600.0
2013-07-23 15:00:00,39.29,39.29,39.27,39.27,300.0,30.7871,30.7871,30.7714,30.7714,300.0
2013-07-23 15:10:00,39.24,39.24,39.0,39.0,400.0,30.7479,30.7479,30.5599,30.5599,400.0
2013-07-23 15:20:00,38.92,38.96,38.88,38.92,1000.0,30.4972,30.5285,30.4658,30.4972,1000.0
2013-07-23 15:30:00,38.91,38.91,38.8,38.8,900.0,30.4893,30.4893,30.4031,30.4031,900.0
2013-07-23 15:40:00,38.82,38.86,38.8,38.83,1700.0,30.4188,30.4502,30.4031,30.4267,1700.0
2013-07-23 15:50:00,38.81,38.83,38.72,38.79,1800.0,30.411,30.4267,30.3405,30.3953,1800.0
2013-07-24 09:30:00,38.9,38.9,38.9,38.9,100.0,30.4815,30.4815,30.4815,30.4815,100.0
2013-07-24 09:40:00,38.9,38.91,38.88,38.88,300.0,30.4815,30.4893,30.4658,30.4658,300.0
2013-07-24 09:50:00,38.86,38.86,38.68,38.73,800.0,30.4502,30.4502,30.3091,30.3483,800.0
2013-07-24 10:00:00,38.81,38.81,38.81,38.81,1300.0,30.411,30.411,30.411,30.411,1300.0
2013-07-24 10:10:00,38.16,38.16,38.08,38.08,900.0,29.9017,29.9017,29.839,29.839,900.0
2013-07-24 10:20:00,38.08,38.08,38.08,38.08,0.0,29.839,29.839,29.839,29.839,0.0
2013-07-24 10:30:00,38.16,38.17,38.16,38.17,900.0,29.9017,29.9095,29.9017,29.9095,900.0
2013-07-24 10:40:00,38.17,38.17,38.17,38.17,200.0,29.9095,29.9095,29.9095,29.9095,200.0
2013-07-24 10:50:00,38.0,38.0,38.0,38.0,100.0,29.7763,29.7763,29.7763,29.7763,100.0
2013-07-24 11:00:00,38.0,38.0,38.0,38.0,0.0,29.7763,29.7763,29.7763,29.7763,0.0
2013-07-24 11:10:00,38.09,38.14,38.09,38.14,300.0,29.8468,29.886,29.8468,29.886,300.0
2013-07-24 11:20:00,38.09,38.09,38.06,38.06,200.0,29.8468,29.8468,29.8233,29.8233,200.0
2013-07-24 11:30:00,38.06,38.06,38.06,38.06,0.0,29.8233,29.8233,29.8233,29.8233,0.0
2013-07-24 11:40:00,38.03,38.03,37.85,37.85,400.0,29.7998,29.7998,29.6587,29.6587,400.0
2013-07-24 11:50:00,37.89,37.89,37.89,37.89,500.0,29.6901,29.6901,29.6901,29.6901,500.0
2013-07-24 12:00:00,37.89,37.89,37.85,37.85,200.0,29.6901,29.6901,29.6587,29.6587,200.0
2013-07-24 12:10:00,37.67,37.67,37.67,37.67,100.0,29.5177,29.5177,29.5177,29.5177,100.0
2013-07-24 12:20:00,37.68,37.9,37.68,37.9,1200.0,29.5255,29.6979,29.5255,29.6979,1200.0
2013-07-24 12:30:00,37.74,37.74,37.74,37.74,100.0,29.5725,29.5725,29.5725,29.5725,100.0
2013-07-24 12:40:00,37.8,37.83,37.79,37.81,600.0,29.6196,29.6431,29.6117,29.6274,600.0
2013-07-24 12:50:00,37.89,37.89,37.89,37.89,100.0,29.6901,29.6901,29.6901,29.6901,100.0
2013-07-24 13:00:00,37.89,37.89,37.83,37.83,200.0,29.6901,29.6901,29.6431,29.6431,200.0
2013-07-24 13:10:00,37.79,37.81,37.79,37.8,900.0,29.6117,29.6274,29.6117,29.6196,900.0
2013-07-24 13:20:00,37.83,37.83,37.61,37.61,1500.0,29.6431,29.6431,29.4707,29.4707,1500.0
2013-07-24 13:30:00,37.54,37.54,37.44,37.44,400.0,29.4158,29.4158,29.3375,29.3375,400.0
2013-07-24 13:40:00,37.46,37.48,37.46,37.48,400.0,29.3531,29.3688,29.3531,29.3688,400.0
2013-07-24 13:50:00,37.45,37.47,37.44,37.44,400.0,29.3453,29.361,29.3375,29.3375,400.0
2013-07-24 14:00:00,37.41,37.41,37.41,37.41,100.0,29.314,29.314,29.314,29.314,100.0
2013-07-24 14:10:00,37.52,37.53,37.52,37.53,200.0,29.4002,29.408,29.4002,29.408,200.0
2013-07-24 14:20:00,37.51,37.52,37.31,37.31,600.0,29.3923,29.4002,29.2356,29.2356,600.0
2013-07-24 14:30:00,37.35,37.35,37.23,37.23,500.0,29.2669,29.2669,29.1729,29.1729,500.0
2013-07-24 14:40:00,37.18,37.27,37.18,37.27,300.0,29.1337,29.2043,29.1337,29.2043,300.0
2013-07-24 14:50:00,37.24,37.41,37.24,37.41,800.0,29.1808,29.314,29.1808,29.314,800.0
2013-07-24 15:00:00,37.43,37.45,37.43,37.45,500.0,29.3296,29.3453,29.3296,29.3453,500.0
2013-07-24 15:10:00,37.46,37.51,37.46,37.51,200.0,29.3531,29.3923,29.3531,29.3923,200.0
2013-07-24 15:20:00,37.46,37.66,37.46,37.66,300.0,29.3531,29.5099,29.3531,29.5099,300.0
2013-07-24 15:30:00,37.64,37.64,37.54,37.54,700.0,29.4942,29.4942,29.4158,29.4158,700.0
2013-07-24 15:40:00,37.54,37.56,37.54,37.56,900.0,29.4158,29.4315,29.4158,29.4315,900.0
2013-07-24 15:50:00,37.48,37.48,37.37,37.37,600.0,29.3688,29.3688,29.2826,29.2826,600.0
2013-07-25 09:30:00,37.48,37.66,37.28,37.38,800.0,29.3688,29.5099,29.2121,29.2905,800.0
2013-07-25 09:40:00,37.43,37.82,37.43,37.82,600.0,29.3296,29.6352,29.3296,29.6352,600.0
2013-07-25 09:50:00,37.98,38.0,37.98,37.99,700.0,29.7606,29.7763,29.7606,29.7684,700.0
2013-07-25 10:00:00,38.01,38.22,38.01,38.22,200.0,29.7841,29.9487,29.7841,29.9487,200.0
2013-07-25 10:10:00,37.97,37.97,37.82,37.82,300.0,29.7528,29.7528,29.6352,29.6352,300.0
2013-07-25 10:20:00,37.82,37.82,37.82,37.82,0.0,29.6352,29.6352,29.6352,29.6352,0.0
2013-07-25 10:30:00,37.91,37.91,37.91,37.91,100.0,29.7058,29.7058,29.7058,29.7058,100.0
2013-07-25 10:40:00,37.91,37.91,37.91,37.91,0.0,29.7058,29.7058,29.7058,29.7058,0.0
2013-07-25 10:50:00,37.89,37.89,37.81,37.81,200.0,29.6901,29.6901,29.6274,29.6274,200.0
2013-07-25 11:00:00,37.82,37.96,37.78,37.96,5800.0,29.6352,29.7449,29.6039,29.7449,5800.0
2013-07-25 11:10:00,37.92,37.95,37.69,37.69,14800.0,29.7136,29.7371,29.5334,29.5334,14800.0
2013-07-25 11:20:00,37.67,37.85,37.62,37.62,9800.0,29.5177,29.6587,29.4785,29.4785,9800.0
2013-07-25 11:30:00,37.6,37.6,37.41,37.51,700.0,29.4628,29.4628,29.314,29.3923,700.0
2013-07-25 11:40:00,37.32,37.32,37.15,37.15,900.0,29.2434,29.2434,29.1102,29.1102,900.0
2013-07-25 11:50:00,37.16,37.18,37.13,37.18,900.0,29.1181,29.1337,29.0946,29.1337,900.0
2013-07-25 12:00:00,37.22,37.22,37.15,37.16,800.0,29.1651,29.1651,29.1102,29.1181,800.0
2013-07-25 12:10:00,37.16,37.18,37.11,37.12,600.0,29.1181,29.1337,29.0789,29.0867,600.0
2013-07-25 12:20:00,37.31,37.31,37.29,37.29,400.0,29.2356,29.2356,29.2199,29.2199,400.0
2013-07-25 12:30:00,37.68,37.72,37.68,37.72,400.0,29.5255,29.5569,29.5255,29.5569,400.0
2013-07-25 12:40:00,37.7,37.87,37.7,37.87,600.0,29.5412,29.6744,29.5412,29.6744,600.0
2013-07-25 12:50:00,37.79,37.8,37.79,37.8,400.0,29.6117,29.6196,29.6117,29.6196,400.0
2013-07-25 13:00:00,37.88,37.88,37.78,37.78,300.0,29.6823,29.6823,29.6039,29.6039,300.0
2013-07-25 13:10:00,37.77,37.82,37.77,37.82,200.0,29.5961,29.6352,29.5961,29.6352,200.0
2013-07-25 13:20:00,37.82,37.91,37.82,37.91,500.0,29.6352,29.7058,29.6352,29.7058,500.0
2013-07-25 13:30:00,37.88,37.88,37.72,37.72,1100.0,29.6823,29.6823,29.5569,29.5569,1100.0
2013-07-25 13:40:00,37.72,37.72,37.72,37.72,0.0,29.5569,29.5569,29.5569,29.5569,0.0
2013-07-25 13:50:00,37.89,37.89,37.67,37.76,700.0,29.6901,29.6901,29.5177,29.5882,700.0
2013-07-25 14:00:00,37.82,37.82,37.82,37.82,100.0,29.6352,29.6352,29.6352,29.6352,100.0
2013-07-25 14:10:00,37.72,37.72,37.72,37.72,200.0,29.5569,29.5569,29.5569,29.5569,200.0
2013-07-25 14:20:00,37.76,37.76,37.76,37.76,200.0,29.5882,29.5882,29.5882,29.5882,200.0
2013-07-25 14:30:00,37.69,37.69,37.69,37.69,200.0,29.5334,29.5334,29.5334,29.5334,200.0
2013-07-25 14:40:00,37.7,37.72,37.7,37.72,200.0,29.5412,29.5569,29.5412,29.5569,200.0
2013-07-25 14:50:00,37.8,37.8,37.8,37.8,100.0,29.6196,29.6196,29.6196,29.6196,100.0
2013-07-25 15:00:00,37.84,37.85,37.75,37.77,800.0,29.6509,29.6587,29.5804,29.5961,800.0
2013-07-25 15:10:00,37.75,37.79,37.75,37.76,500.0,29.5804,29.6117,29.5804,29.5882,500.0
2013-07-25 15:20:00,37.88,37.89,37.78,37.8,800.0,29.6823,29.6901,29.6039,29.6196,800.0
2013-07-25 15:30:00,37.81,37.89,37.81,37.88,600.0,29.6274,29.6901,29.6274,29.6823,600.0
2013-07-25 15:40:00,37.88,37.88,37.74,37.74,1200.0,29.6823,29.6823,29.5725,29.5725,1200.0
2013-07-25 15:50:00,37.76,37.78,37.75,37.76,800.0,29.5882,29.6039,29.5804,29.5882,800.0
2013-07-26 09:50:00,37.82,37.97,37.82,37.97,300.0,29.6352,29.7528,29.6352,29.7528,300.0
2013-07-26 10:00:00,37.98,38.07,37.98,37.99,1200.0,29.7606,29.8311,29.7606,29.7684,1200.0
2013-07-26 10:10:00,37.94,37.94,37.87,37.92,600.0,29.7293,29.7293,29.6744,29.7136,600.0
2013-07-26 10:20:00,37.85,37.85,37.85,37.85,100.0,29.6587,29.6587,29.6587,29.6587,100.0
2013-07-26 10:30:00,37.67,37.7,37.65,37.65,500.0,29.5177,29.5412,29.502,29.502,500.0
2013-07-26 10:40:00,37.69,37.69,37.54,37.54,300.0,29.5334,29.5334,29.4158,29.4158,300.0
2013-07-26 10:50:00,37.34,37.34,37.21,37.26,500.0,29.2591,29.2591,29.1572,29.1964,500.0
2013-07-26 11:00:00,37.17,37.25,37.17,37.18,300.0,29.1259,29.1886,29.1259,29.1337,300.0
2013-07-26 11:10:00,37.22,37.31,37.22,37.31,500.0,29.1651,29.2356,29.1651,29.2356,500.0
2013-07-26 11:20:00,37.45,37.6,37.45,37.6,800.0,29.3453,29.4628,29.3453,29.4628,800.0
2013-07-26 11:30:00,37.47,37.47,37.41,37.47,1000.0,29.361,29.361,29.314,29.361,1000.0
2013-07-26 11:40:00,37.4,37.4,37.37,37.38,300.0,29.3061,29.3061,29.2826,29.2905,300.0
2013-07-26 11:50:00,37.4,37.42,37.38,37.42,900.0,29.3061,29.3218,29.2905,29.3218,900.0
2013-07-26 12:00:00,37.39,37.39,37.32,37.36,900.0,29.2983,29.2983,29.2434,29.2748,900.0
2013-07-26 12:10:00,37.37,37.39,37.31,37.38,4300.0,29.2826,29.2983,29.2356,29.2905,4300.0
2013-07-26 12:20:00,37.38,37.38,37.38,37.38,0.0,29.2905,29.2905,29.2905,29.2905,0.0
2013-07-26 12:30:00,37.36,37.44,37.36,37.44,500.0,29.2748,29.3375,29.2748,29.3375,500.0
2013-07-26 12:40:00,37.5,37.77,37.5,37.77,800.0,29.3845,29.5961,29.3845,29.5961,800.0
2013-07-26 12:50:00,37.59,37.59,37.55,37.55,500.0,29.455,29.455,29.4237,29.4237,500.0
2013-07-26 13:00:00,37.53,37.69,37.53,37.69,500.0,29.408,29.5334,29.408,29.5334,500.0
2013-07-26 13:10:00,37.74,37.86,37.74,37.85,600.0,29.5725,29.6666,29.5725,29.6587,600.0
2013-07-26 13:20:00,37.78,37.78,37.68,37.72,800.0,29.6039,29.6039,29.5255,29.5569,800.0
2013-07-26 13:30:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-26 13:40:00,37.57,37.73,37.57,37.65,800.0,29.4393,29.5647,29.4393,29.502,800.0
2013-07-26 13:50:00,37.48,37.69,37.48,37.5,900.0,29.3688,29.5334,29.3688,29.3845,900.0
2013-07-26 14:00:00,37.53,37.66,37.53,37.59,800.0,29.408,29.5099,29.408,29.455,800.0
2013-07-26 14:10:00,37.55,37.6,37.55,37.59,700.0,29.4237,29.4628,29.4237,29.455,700.0
2013-07-26 14:20:00,37.36,37.4,37.3,37.31,600.0,29.2748,29.3061,29.2278,29.2356,600.0
2013-07-26 14:30:00,37.35,37.44,37.35,37.44,600.0,29.2669,29.3375,29.2669,29.3375,600.0
2013-07-26 14:40:00,37.54,37.58,37.54,37.58,600.0,29.4158,29.4472,29.4158,29.4472,600.0
2013-07-26 14:50:00,37.6,37.65,37.6,37.65,700.0,29.4628,29.502,29.4628,29.502,700.0
2013-07-26 15:00:00,37.48,37.48,37.42,37.42,400.0,29.3688,29.3688,29.3218,29.3218,400.0
2013-07-26 15:10:00,37.61,37.61,37.56,37.6,400.0,29.4707,29.4707,29.4315,29.4628,400.0
2013-07-26 15:20:00,37.58,37.61,37.58,37.61,500.0,29.4472,29.4707,29.4472,29.4707,500.0
2013-07-26 15:30:00,37.56,37.56,37.46,37.5,800.0,29.4315,29.4315,29.3531,29.3845,800.0
2013-07-26 15:40:00,37.5,37.51,37.45,37.48,1400.0,29.3845,29.3923,29.3453,29.3688,1400.0
2013-07-26 15:50:00,37.53,37.53,37.48,37.5,500.0,29.408,29.408,29.3688,29.3845,500.0
2013-07-29 09:40:00,37.69,37.8,37.61,37.8,700.0,29.5334,29.6196,29.4707,29.6196,700.0
2013-07-29 09:50:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-29 10:00:00,37.8,37.8,37.8,37.8,0.0,29.6196,29.6196,29.6196,29.6196,0.0
2013-07-29 10:10:00,37.3,37.39,37.3,37.39,600.0,29.2278,29.2983,29.2278,29.2983,600.0
2013-07-29 10:20:00,37.37,37.37,37.37,37.37,100.0,29.2826,29.2826,29.2826,29.2826,100.0
2013-07-29 10:30:00,37.28,37.28,37.28,37.28,700.0,29.2121,29.2121,29.2121,29.2121,700.0
2013-07-29 10:40:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 10:50:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:00:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:10:00,37.28,37.28,37.28,37.28,0.0,29.2121,29.2121,29.2121,29.2121,0.0
2013-07-29 11:20:00,37.05,37.12,37.05,37.12,800.0,29.0319,29.0867,29.0319,29.0867,800.0
2013-07-29 11:30:00,37.12,37.12,37.12,37.12,0.0,29.0867,29.0867,29.0867,29.0867,0.0
2013-07-29 11:40:00,36.98,36.98,36.98,36.98,400.0,28.977,28.977,28.977,28.977,400.0
2013-07-29 11:50:00,37.01,37.01,36.97,36.97,300.0,29.0005,29.0005,28.9692,28.9692,300.0
2013-07-29 12:00:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-29 12:10:00,36.97,36.97,36.97,36.97,0.0,28.9692,28.9692,28.9692,28.9692,0.0
2013-07-29 12:20:00,37.02,37.16,37.02,37.16,200.0,29.0084,29.1181,29.0084,29.1181,200.0
2013-07-29 12:30:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-29 12:40:00,37.27,37.34,37.27,37.33,700.0,29.2043,29.2591,29.2043,29.2513,700.0
2013-07-29 12:50:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:00:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:10:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:20:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:30:00,37.33,37.33,37.33,37.33,0.0,29.2513,29.2513,29.2513,29.2513,0.0
2013-07-29 13:40:00,37.69,37.69,37.69,37.69,100.0,29.5334,29.5334,29.5334,29.5334,100.0
2013-07-29 13:50:00,37.7,37.7,37.7,37.7,100.0,29.5412,29.5412,29.5412,29.5412,100.0
2013-07-29 14:00:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:10:00,37.7,37.7,37.7,37.7,0.0,29.5412,29.5412,29.5412,29.5412,0.0
2013-07-29 14:20:00,37.73,37.73,37.73,37.73,100.0,29.5647,29.5647,29.5647,29.5647,100.0
2013-07-29 14:30:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:40:00,37.73,37.73,37.73,37.73,0.0,29.5647,29.5647,29.5647,29.5647,0.0
2013-07-29 14:50:00,37.67,37.78,37.67,37.78,200.0,29.5177,29.6039,29.5177,29.6039,200.0
2013-07-29 15:00:00,37.66,37.66,37.66,37.66,100.0,29.5099,29.5099,29.5099,29.5099,100.0
2013-07-29 15:10:00,37.66,37.66,37.66,37.66,0.0,29.5099,29.5099,29.5099,29.5099,0.0
2013-07-29 15:20:00,37.61,37.68,37.61,37.68,200.0,29.4707,29.5255,29.4707,29.5255,200.0
2013-07-29 15:30:00,37.76,37.76,37.72,37.72,300.0,29.5882,29.5882,29.5569,29.5569,300.0
2013-07-29 15:40:00,37.72,37.78,37.67,37.78,1000.0,29.5569,29.6039,29.5177,29.6039,1000.0
2013-07-29 15:50:00,37.78,37.78,37.65,37.67,1200.0,29.6039,29.6039,29.502,29.5177,1200.0
2013-07-30 10:10:00,37.06,37.06,37.06,37.06,100.0,29.0397,29.0397,29.0397,29.0397,100.0
2013-07-30 10:20:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:30:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:40:00,37.06,37.06,37.06,37.06,0.0,29.0397,29.0397,29.0397,29.0397,0.0
2013-07-30 10:50:00,37.6,37.6,37.6,37.6,100.0,29.4628,29.4628,29.4628,29.4628,100.0
2013-07-30 11:00:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:10:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:20:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:30:00,37.6,37.6,37.6,37.6,0.0,29.4628,29.4628,29.4628,29.4628,0.0
2013-07-30 11:40:00,37.26,37.26,37.26,37.26,100.0,29.1964,29.1964,29.1964,29.1964,100.0
2013-07-30 11:50:00,37.4,37.48,37.4,37.48,200.0,29.3061,29.3688,29.3061,29.3688,200.0
2013-07-30 12:00:00,37.42,37.42,37.3,37.3,300.0,29.3218,29.3218,29.2278,29.2278,300.0
2013-07-30 12:10:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:20:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:30:00,37.3,37.3,37.3,37.3,0.0,29.2278,29.2278,29.2278,29.2278,0.0
2013-07-30 12:40:00,37.12,37.12,37.12,37.12,100.0,29.0867,29.0867,29.0867,29.0867,100.0
2013-07-30 12:50:00,37.17,37.17,37.06,37.06,600.0,29.1259,29.1259,29.0397,29.0397,600.0
2013-07-30 13:00:00,37.03,37.03,37.03,37.03,100.0,29.0162,29.0162,29.0162,29.0162,100.0
2013-07-30 13:10:00,36.97,36.98,36.92,36.98,400.0,28.9692,28.977,28.93,28.977,400.0
2013-07-30 13:20:00,36.9,36.9,36.87,36.87,300.0,28.9143,28.9143,28.8908,28.8908,300.0
2013-07-30 13:30:00,36.8,36.97,36.78,36.97,400.0,28.836,28.9692,28.8203,28.9692,400.0
2013-07-30 13:40:00,36.86,36.96,36.86,36.96,700.0,28.883,28.9614,28.883,28.9614,700.0
2013-07-30 13:50:00,36.96,36.96,36.96,36.96,0.0,28.9614,28.9614,28.9614,28.9614,0.0
2013-07-30 14:00:00,36.96,36.96,36.96,36.96,0.0,28.9614,28.9614,28.9614,28.9614,0.0
2013-07-30 14:10:00,36.98,36.98,36.98,36.98,100.0,28.977,28.977,28.977,28.977,100.0
2013-07-30 14:20:00,36.98,36.98,36.98,36.98,0.0,28.977,28.977,28.977,28.977,0.0
2013-07-30 14:30:00,37.21,37.22,37.13,37.16,800.0,29.1572,29.1651,29.0946,29.1181,800.0
2013-07-30 14:40:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 14:50:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 15:00:00,37.16,37.16,37.16,37.16,0.0,29.1181,29.1181,29.1181,29.1181,0.0
2013-07-30 15:10:00,37.38,37.38,37.38,37.38,100.0,29.2905,29.2905,29.2905,29.2905,100.0
2013-07-30 15:20:00,37.4,37.43,37.4,37.43,200.0,29.3061,29.3296,29.3061,29.3296,200.0
2013-07-30 15:30:00,37.43,37.43,37.43,37.43,0.0,29.3296,29.3296,29.3296,29.3296,0.0
2013-07-30 15:40:00,37.68,37.75,37.68,37.75,300.0,29.5255,29.5804,29.5255,29.5804,300.0
2013-07-30 15:50:00,37.84,37.84,37.75,37.75,200.0,29.6509,29.6509,29.5804,29.5804,200.0
2013-07-31 09:30:00,37.79,37.93,37.75,37.93,500.0,29.6117,29.7214,29.5804,29.7214,500.0
2013-07-31 09:40:00,37.74,37.9,37.74,37.9,600.0,29.5725,29.6979,29.5725,29.6979,600.0
2013-07-31 09:50:00,37.9,37.9,37.9,37.9,0.0,29.6979,29.6979,29.6979,29.6979,0.0
2013-07-31 10:00:00,37.91,38.19,37.91,38.19,700.0,29.7058,29.9252,29.7058,29.9252,700.0
2013-07-31 10:10:00,38.19,38.19,38.19,38.19,0.0,29.9252,29.9252,29.9252,29.9252,0.0
2013-07-31 10:20:00,37.97,37.97,37.97,37.97,100.0,29.7528,29.7528,29.7528,29.7528,100.0
2013-07-31 10:30:00,37.9,37.91,37.9,37.91,300.0,29.6979,29.7058,29.6979,29.7058,300.0
2013-07-31 10:40:00,38.09,38.09,38.09,38.09,100.0,29.8468,29.8468,29.8468,29.8468,100.0
2013-07-31 10:50:00,38.25,38.25,38.25,38.25,100.0,29.9722,29.9722,29.9722,29.9722,100.0
2013-07-31 11:00:00,38.25,38.25,38.25,38.25,0.0,29.9722,29.9722,29.9722,29.9722,0.0
2013-07-31 11:10:00,38.24,38.24,38.24,38.24,100.0,29.9643,29.9643,29.9643,29.9643,100.0
2013-07-31 11:20:00,38.24,38.24,38.24,38.24,0.0,29.9643,29.9643,29.9643,29.9643,0.0
2013-07-31 11:30:00,38.23,38.24,38.23,38.24,200.0,29.9565,29.9643,29.9565,29.9643,200.0
2013-07-31 11:40:00,38.23,38.23,38.23,38.23,100.0,29.9565,29.9565,29.9565,29.9565,100.0
2013-07-31 11:50:00,38.36,38.36,38.36,38.36,100.0,30.0584,30.0584,30.0584,30.0584,100.0
2013-07-31 12:00:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:10:00,38.36,38.36,38.36,38.36,0.0,30.0584,30.0584,30.0584,30.0584,0.0
2013-07-31 12:20:00,38.56,38.56,38.47,38.47,200.0,30.2151,30.2151,30.1446,30.1446,200.0
2013-07-31 12:30:00,38.47,38.47,38.47,38.47,0.0,30.1446,30.1446,30.1446,30.1446,0.0
2013-07-31 12:40:00,38.47,38.47,38.47,38.47,0.0,30.1446,30.1446,30.1446,30.1446,0.0
2013-07-31 12:50:00,38.36,38.37,38.36,38.37,200.0,30.0584,30.0662,30.0584,30.0662,200.0
2013-07-31 13:00:00,38.37,38.37,38.37,38.37,0.0,30.0662,30.0662,30.0662,30.0662,0.0
2013-07-31 13:10:00,38.44,38.44,38.44,38.44,100.0,30.1211,30.1211,30.1211,30.1211,100.0
2013-07-31 13:20:00,38.5,38.63,38.5,38.58,300.0,30.1681,30.2699,30.1681,30.2308,300.0
2013-07-31 13:30:00,38.52,38.52,38.52,38.52,100.0,30.1837,30.1837,30.1837,30.1837,100.0
2013-07-31 13:40:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 13:50:00,38.52,38.52,38.52,38.52,0.0,30.1837,30.1837,30.1837,30.1837,0.0
2013-07-31 14:00:00,38.53,38.53,38.53,38.53,100.0,30.1916,30.1916,30.1916,30.1916,100.0
2013-07-31 14:10:00,38.63,38.64,38.43,38.43,300.0,30.2699,30.2778,30.1132,30.1132,300.0
2013-07-31 14:20:00,38.43,38.43,38.43,38.43,0.0,30.1132,30.1132,30.1132,30.1132,0.0
2013-07-31 14:30:00,38.69,38.9,38.55,38.89,1300.0,30.317,30.4815,30.2073,30.4737,1300.0
2013-07-31 14:40:00,39.08,39.14,39.05,39.05,400.0,30.6226,30.6696,30.599,30.599,400.0
2013-07-31 14:50:00,39.17,39.3,39.17,39.3,200.0,30.6931,30.7949,30.6931,30.7949,200.0
2013-07-31 15:00:00,38.88,38.88,38.72,38.72,700.0,30.4658,30.4658,30.3405,30.3405,700.0
2013-07-31 15:10:00,38.74,38.74,38.74,38.74,200.0,30.3561,30.3561,30.3561,30.3561,200.0
2013-07-31 15:20:00,38.5,38.56,38.43,38.45,600.0,30.1681,30.2151,30.1132,30.1289,600.0
2013-07-31 15:30:00,38.34,38.38,38.22,38.23,600.0,30.0427,30.074,29.9487,29.9565,600.0
2013-07-31 15:40:00,38.1,38.11,38.02,38.02,500.0,29.8546,29.8625,29.792,29.792,500.0
2013-07-31 15:50:00,37.91,38.25,37.89,38.25,3700.0,29.7058,29.9722,29.6901,29.9722,3700.0
2013-08-01 09:30:00,40.73,40.98,39.8,40.69,8100.0,31.9155,32.1114,31.1867,31.8841,8100.0
2013-08-01 09:40:00,41.04,41.04,40.39,40.73,6900.0,32.1584,32.1584,31.6491,31.9155,6900.0
2013-08-01 09:50:00,40.75,40.87,40.64,40.8,6500.0,31.9311,32.0252,31.8449,31.9703,6500.0
2013-08-01 10:00:00,40.71,40.71,40.23,40.25,2500.0,31.8998,31.8998,31.5237,31.5393,2500.0
2013-08-01 10:10:00,40.34,40.81,40.34,40.76,1700.0,31.6099,31.9782,31.6099,31.939,1700.0
2013-08-01 10:20:00,40.77,40.78,40.77,40.77,300.0,31.9468,31.9547,31.9468,31.9468,300.0
2013-08-01 10:30:00,40.74,40.74,40.67,40.67,300.0,31.9233,31.9233,31.8685,31.8685,300.0
2013-08-01 10:40:00,40.69,40.69,40.62,40.62,200.0,31.8841,31.8841,31.8293,31.8293,200.0
2013-08-01 10:50:00,40.65,40.65,40.03,40.03,1000.0,31.8528,31.8528,31.367,31.367,1000.0
2013-08-01 11:00:00,40.11,40.11,40.08,40.08,200.0,31.4296,31.4296,31.4061,31.4061,200.0
2013-08-01 11:10:00,40.11,40.29,40.03,40.29,1800.0,31.4296,31.5707,31.367,31.5707,1800.0
2013-08-01 11:20:00,40.29,40.29,40.09,40.13,700.0,31.5707,31.5707,31.414,31.4453,700.0
2013-08-01 11:30:00,40.1,40.1,40.03,40.03,200.0,31.4218,31.4218,31.367,31.367,200.0
2013-08-01 11:40:00,40.01,40.03,39.96,39.97,1200.0,31.3513,31.367,31.3121,31.3199,1200.0
2013-08-01 11:50:00,40.02,40.02,39.99,39.99,200.0,31.3591,31.3591,31.3356,31.3356,200.0
2013-08-01 12:00:00,40.07,40.13,40.07,40.13,500.0,31.3983,31.4453,31.3983,31.4453,500.0
2013-08-01 12:10:00,40.4,40.43,40.3,40.3,600.0,31.6569,31.6804,31.5785,31.5785,600.0
2013-08-01 12:20:00,40.39,40.39,40.38,40.38,200.0,31.6491,31.6491,31.6412,31.6412,200.0
2013-08-01 12:30:00,40.39,40.57,40.37,40.57,2700.0,31.6491,31.7901,31.6334,31.7901,2700.0
2013-08-01 12:40:00,40.47,40.47,40.41,40.41,200.0,31.7117,31.7117,31.6647,31.6647,200.0
2013-08-01 12:50:00,40.41,40.41,40.41,40.41,0.0,31.6647,31.6647,31.6647,31.6647,0.0
2013-08-01 13:00:00,40.47,40.52,40.42,40.52,500.0,31.7117,31.7509,31.6726,31.7509,500.0
2013-08-01 13:10:00,40.54,40.58,40.54,40.58,500.0,31.7666,31.7979,31.7666,31.7979,500.0
2013-08-01 13:20:00,40.62,40.65,40.59,40.65,700.0,31.8293,31.8528,31.8058,31.8528,700.0
2013-08-01 13:30:00,40.54,40.54,40.47,40.52,1700.0,31.7666,31.7666,31.7117,31.7509,1700.0
2013-08-01 13:40:00,40.76,40.76,40.76,40.76,100.0,31.939,31.939,31.939,31.939,100.0
2013-08-01 13:50:00,40.96,40.97,40.8,40.94,800.0,32.0957,32.1035,31.9703,32.08,800.0
2013-08-01 14:00:00,41.06,41.3,40.99,41.3,1100.0,32.1741,32.3621,32.1192,32.3621,1100.0
2013-08-01 14:10:00,41.36,41.88,41.36,41.88,1300.0,32.4091,32.8166,32.4091,32.8166,1300.0
2013-08-01 14:20:00,41.9,42.4,41.9,42.19,800.0,32.8323,33.2241,32.8323,33.0595,800.0
2013-08-01 14:30:00,42.25,42.51,42.25,42.48,800.0,33.1065,33.3103,33.1065,33.2867,800.0
2013-08-01 14:40:00,42.78,43.3,42.78,43.3,2000.0,33.5218,33.9293,33.5218,33.9293,2000.0
2013-08-01 14:50:00,43.3,43.37,42.99,42.99,3100.0,33.9293,33.9841,33.6864,33.6864,3100.0
2013-08-01 15:00:00,42.69,43.11,42.63,43.11,1200.0,33.4513,33.7804,33.4043,33.7804,1200.0
2013-08-01 15:10:00,42.92,42.93,42.55,42.55,1200.0,33.6315,33.6394,33.3416,33.3416,1200.0
2013-08-01 15:20:00,42.35,42.35,42.16,42.19,3600.0,33.1849,33.1849,33.036,33.0595,3600.0
2013-08-01 15:30:00,42.2,42.63,42.16,42.63,3800.0,33.0673,33.4043,33.036,33.4043,3800.0
2013-08-01 15:40:00,42.64,42.87,42.43,42.49,2700.0,33.4121,33.5923,33.2476,33.2946,2700.0
2013-08-01 15:50:00,42.48,42.83,42.48,42.75,2800.0,33.2867,33.561,33.2867,33.4983,2800.0
2013-08-02 09:40:00,42.52,42.53,42.39,42.53,600.0,33.3181,33.3259,33.2162,33.3259,600.0
2013-08-02 09:50:00,42.54,43.28,42.54,42.96,1500.0,33.3338,33.9136,33.3338,33.6629,1500.0
2013-08-02 10:00:00,42.99,43.44,42.99,43.44,500.0,33.6864,34.039,33.6864,34.039,500.0
2013-08-02 10:10:00,43.35,43.49,43.27,43.31,900.0,33.9685,34.0782,33.9058,33.9371,900.0
2013-08-02 10:20:00,43.17,43.21,43.16,43.21,400.0,33.8274,33.8588,33.8196,33.8588,400.0
2013-08-02 10:30:00,43.2,43.2,43.2,43.2,100.0,33.8509,33.8509,33.8509,33.8509,100.0
2013-08-02 10:40:00,43.22,43.24,43.13,43.13,300.0,33.8666,33.8823,33.7961,33.7961,300.0
2013-08-02 10:50:00,43.11,43.11,43.11,43.11,100.0,33.7804,33.7804,33.7804,33.7804,100.0
2013-08-02 11:00:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:10:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:20:00,43.11,43.11,43.11,43.11,0.0,33.7804,33.7804,33.7804,33.7804,0.0
2013-08-02 11:30:00,42.64,42.64,42.64,42.64,200.0,33.4121,33.4121,33.4121,33.4121,200.0
2013-08-02 11:40:00,42.49,42.58,42.49,42.58,200.0,33.2946,33.3651,33.2946,33.3651,200.0
2013-08-02 11:50:00,42.61,42.61,42.61,42.61,100.0,33.3886,33.3886,33.3886,33.3886,100.0
2013-08-02 12:00:00,42.57,42.57,42.57,42.57,200.0,33.3573,33.3573,33.3573,33.3573,200.0
2013-08-02 12:10:00,42.57,42.57,42.57,42.57,0.0,33.3573,33.3573,33.3573,33.3573,0.0
2013-08-02 12:20:00,42.44,42.44,42.41,42.41,200.0,33.2554,33.2554,33.2319,33.2319,200.0
2013-08-02 12:30:00,42.41,42.41,42.41,42.41,0.0,33.2319,33.2319,33.2319,33.2319,0.0
2013-08-02 12:40:00,42.45,42.45,42.44,42.44,500.0,33.2632,33.2632,33.2554,33.2554,500.0
2013-08-02 12:50:00,42.59,42.71,42.59,42.71,300.0,33.3729,33.467,33.3729,33.467,300.0
2013-08-02 13:00:00,42.71,42.71,42.71,42.71,0.0,33.467,33.467,33.467,33.467,0.0
2013-08-02 13:10:00,42.43,42.43,42.43,42.43,100.0,33.2476,33.2476,33.2476,33.2476,100.0
2013-08-02 13:20:00,42.39,42.39,42.39,42.39,100.0,33.2162,33.2162,33.2162,33.2162,100.0
2013-08-02 13:30:00,42.14,42.14,42.14,42.14,600.0,33.0203,33.0203,33.0203,33.0203,600.0
2013-08-02 13:40:00,41.74,41.87,41.73,41.87,700.0,32.7069,32.8088,32.6991,32.8088,700.0
2013-08-02 13:50:00,41.89,41.89,41.8,41.8,300.0,32.8244,32.8244,32.7539,32.7539,300.0
2013-08-02 14:00:00,41.8,41.8,41.8,41.8,0.0,32.7539,32.7539,32.7539,32.7539,0.0
2013-08-02 14:10:00,41.72,41.82,41.72,41.82,400.0,32.6912,32.7696,32.6912,32.7696,400.0
2013-08-02 14:20:00,41.82,41.82,41.82,41.82,0.0,32.7696,32.7696,32.7696,32.7696,0.0
2013-08-02 14:30:00,41.95,42.04,41.95,42.04,900.0,32.8714,32.942,32.8714,32.942,900.0
2013-08-02 14:40:00,42.19,42.19,42.15,42.15,300.0,33.0595,33.0595,33.0282,33.0282,300.0
2013-08-02 14:50:00,42.15,42.15,42.15,42.15,0.0,33.0282,33.0282,33.0282,33.0282,0.0
2013-08-02 15:00:00,42.07,42.07,42.07,42.07,100.0,32.9655,32.9655,32.9655,32.9655,100.0
2013-08-02 15:10:00,42.22,42.22,42.22,42.22,100.0,33.083,33.083,33.083,33.083,100.0
2013-08-02 15:20:00,42.22,42.22,42.22,42.22,0.0,33.083,33.083,33.083,33.083,0.0
2013-08-02 15:30:00,42.54,42.54,42.54,42.54,100.0,33.3338,33.3338,33.3338,33.3338,100.0
2013-08-02 15:40:00,42.68,42.68,42.64,42.66,600.0,33.4435,33.4435,33.4121,33.4278,600.0
2013-08-02 15:50:00,42.65,42.7,42.65,42.7,1800.0,33.42,33.4591,33.42,33.4591,1800.0
2013-08-05 09:30:00,42.95,42.95,42.95,42.95,100.0,33.655,33.655,33.655,33.655,100.0
2013-08-05 09:40:00,42.85,42.85,42.85,42.85,100.0,33.5767,33.5767,33.5767,33.5767,100.0
2013-08-05 09:50:00,42.9,43.33,42.9,43.33,400.0,33.6159,33.9528,33.6159,33.9528,400.0
2013-08-05 10:00:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-08-05 10:10:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-08-05 10:20:00,43.41,43.41,43.41,43.41,0.0,34.0155,34.0155,34.0155,34.0155,0.0
2013-08-05 10:30:00,43.49,43.76,43.49,43.76,300.0,34.0782,34.2897,34.0782,34.2897,300.0
2013-08-05 10:40:00,43.89,43.98,43.89,43.91,300.0,34.3916,34.4621,34.3916,34.4073,300.0
2013-08-05 10:50:00,43.92,44.0,43.92,44.0,400.0,34.4151,34.4778,34.4151,34.4778,400.0
2013-08-05 11:00:00,44.03,44.03,44.0,44.01,300.0,34.5013,34.5013,34.4778,34.4856,300.0
2013-08-05 11:10:00,43.9,43.9,43.84,43.84,1300.0,34.3994,34.3994,34.3524,34.3524,1300.0
2013-08-05 11:20:00,43.74,43.74,43.74,43.74,100.0,34.2741,34.2741,34.2741,34.2741,100.0
2013-08-05 11:30:00,43.7,43.7,43.7,43.7,100.0,34.2427,34.2427,34.2427,34.2427,100.0
2013-08-05 11:40:00,43.69,43.7,43.62,43.66,1600.0,34.2349,34.2427,34.18,34.2114,1600.0
2013-08-05 11:50:00,43.64,43.68,43.62,43.68,1200.0,34.1957,34.2271,34.18,34.2271,1200.0
2013-08-05 12:00:00,43.56,43.56,43.56,43.56,200.0,34.133,34.133,34.133,34.133,200.0
2013-08-05 12:10:00,43.53,43.53,43.49,43.49,1300.0,34.1095,34.1095,34.0782,34.0782,1300.0
2013-08-05 12:20:00,43.4,43.4,43.4,43.4,100.0,34.0076,34.0076,34.0076,34.0076,100.0
2013-08-05 12:30:00,43.4,43.4,43.4,43.4,0.0,34.0076,34.0076,34.0076,34.0076,0.0
2013-08-05 12:40:00,43.35,43.6,43.35,43.51,2100.0,33.9685,34.1644,33.9685,34.0938,2100.0
2013-08-05 12:50:00,43.54,43.54,43.45,43.45,200.0,34.1173,34.1173,34.0468,34.0468,200.0
2013-08-05 13:00:00,43.52,43.6,43.52,43.6,700.0,34.1017,34.1644,34.1017,34.1644,700.0
2013-08-05 13:10:00,43.54,43.54,43.52,43.52,200.0,34.1173,34.1173,34.1017,34.1017,200.0
2013-08-05 13:20:00,43.52,43.52,43.52,43.52,0.0,34.1017,34.1017,34.1017,34.1017,0.0
2013-08-05 13:30:00,43.48,43.48,43.44,43.44,300.0,34.0703,34.0703,34.039,34.039,300.0
2013-08-05 13:40:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-08-05 13:50:00,43.48,43.85,43.48,43.85,1200.0,34.0703,34.3603,34.0703,34.3603,1200.0
2013-08-05 14:00:00,43.71,43.71,43.71,43.71,100.0,34.2506,34.2506,34.2506,34.2506,100.0
2013-08-05 14:10:00,43.69,43.7,43.69,43.7,300.0,34.2349,34.2427,34.2349,34.2427,300.0
2013-08-05 14:20:00,43.58,43.58,43.53,43.53,500.0,34.1487,34.1487,34.1095,34.1095,500.0
2013-08-05 14:30:00,43.53,43.53,43.53,43.53,0.0,34.1095,34.1095,34.1095,34.1095,0.0
2013-08-05 14:40:00,42.93,42.93,42.93,42.93,100.0,33.6394,33.6394,33.6394,33.6394,100.0
2013-08-05 14:50:00,42.93,42.93,42.93,42.93,0.0,33.6394,33.6394,33.6394,33.6394,0.0
2013-08-05 15:00:00,42.96,42.96,42.96,42.96,100.0,33.6629,33.6629,33.6629,33.6629,100.0
2013-08-05 15:10:00,43.02,43.02,43.02,43.02,100.0,33.7099,33.7099,33.7099,33.7099,100.0
2013-08-05 15:20:00,43.07,43.07,43.02,43.02,200.0,33.7491,33.7491,33.7099,33.7099,200.0
2013-08-05 15:30:00,42.86,42.86,42.86,42.86,100.0,33.5845,33.5845,33.5845,33.5845,100.0
2013-08-05 15:40:00,42.99,42.99,42.99,42.99,200.0,33.6864,33.6864,33.6864,33.6864,200.0
2013-08-05 15:50:00,43.03,43.16,43.03,43.16,700.0,33.7177,33.8196,33.7177,33.8196,700.0
2013-08-06 09:30:00,43.02,43.05,43.02,43.05,200.0,33.7099,33.7334,33.7099,33.7334,200.0
2013-08-06 09:40:00,43.09,43.09,43.09,43.09,100.0,33.7647,33.7647,33.7647,33.7647,100.0
2013-08-06 09:50:00,42.4,42.4,42.37,42.39,400.0,33.2241,33.2241,33.2006,33.2162,400.0
2013-08-06 10:00:00,42.56,42.56,42.44,42.44,300.0,33.3494,33.3494,33.2554,33.2554,300.0
2013-08-06 10:10:00,42.5,42.5,42.38,42.38,200.0,33.3024,33.3024,33.2084,33.2084,200.0
2013-08-06 10:20:00,42.39,42.39,42.39,42.39,100.0,33.2162,33.2162,33.2162,33.2162,100.0
2013-08-06 10:30:00,42.17,42.17,42.17,42.17,100.0,33.0438,33.0438,33.0438,33.0438,100.0
2013-08-06 10:40:00,42.13,42.2,41.94,41.95,1500.0,33.0125,33.0673,32.8636,32.8714,1500.0
2013-08-06 10:50:00,41.93,42.06,41.86,42.06,600.0,32.8558,32.9576,32.8009,32.9576,600.0
2013-08-06 11:00:00,41.97,42.16,41.97,42.08,600.0,32.8871,33.036,32.8871,32.9733,600.0
2013-08-06 11:10:00,42.03,42.08,42.03,42.08,300.0,32.9341,32.9733,32.9341,32.9733,300.0
2013-08-06 11:20:00,42.02,42.02,42.02,42.02,100.0,32.9263,32.9263,32.9263,32.9263,100.0
2013-08-06 11:30:00,41.94,41.94,41.94,41.94,100.0,32.8636,32.8636,32.8636,32.8636,100.0
2013-08-06 11:40:00,41.94,41.94,41.94,41.94,0.0,32.8636,32.8636,32.8636,32.8636,0.0
2013-08-06 11:50:00,42.0,42.0,42.0,42.0,100.0,32.9106,32.9106,32.9106,32.9106,100.0
2013-08-06 12:00:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:10:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:20:00,42.0,42.0,42.0,42.0,0.0,32.9106,32.9106,32.9106,32.9106,0.0
2013-08-06 12:30:00,42.36,42.38,42.36,42.38,300.0,33.1927,33.2084,33.1927,33.2084,300.0
2013-08-06 12:40:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 12:50:00,42.38,42.38,42.38,42.38,0.0,33.2084,33.2084,33.2084,33.2084,0.0
2013-08-06 13:00:00,42.42,42.42,42.42,42.42,100.0,33.2397,33.2397,33.2397,33.2397,100.0
2013-08-06 13:10:00,42.42,42.42,42.42,42.42,0.0,33.2397,33.2397,33.2397,33.2397,0.0
2013-08-06 13:20:00,42.23,42.23,42.23,42.23,100.0,33.0909,33.0909,33.0909,33.0909,100.0
2013-08-06 13:30:00,42.15,42.31,42.08,42.1,900.0,33.0282,33.1535,32.9733,32.989,900.0
2013-08-06 13:40:00,42.03,42.12,42.03,42.12,1100.0,32.9341,33.0047,32.9341,33.0047,1100.0
2013-08-06 13:50:00,42.06,42.25,42.03,42.1,1200.0,32.9576,33.1065,32.9341,32.989,1200.0
2013-08-06 14:00:00,42.09,42.19,42.0,42.0,1500.0,32.9811,33.0595,32.9106,32.9106,1500.0
2013-08-06 14:10:00,42.0,42.03,41.96,42.03,1800.0,32.9106,32.9341,32.8793,32.9341,1800.0
2013-08-06 14:20:00,41.86,41.86,41.82,41.86,1100.0,32.8009,32.8009,32.7696,32.8009,1100.0
2013-08-06 14:30:00,41.83,41.83,40.92,41.43,9900.0,32.7774,32.7774,32.0644,32.464,9900.0
2013-08-06 14:40:00,41.33,41.57,41.33,41.57,2600.0,32.3856,32.5737,32.3856,32.5737,2600.0
2013-08-06 14:50:00,41.61,41.76,41.53,41.76,2700.0,32.605,32.7226,32.5423,32.7226,2700.0
2013-08-06 15:00:00,41.73,41.76,41.65,41.69,1600.0,32.6991,32.7226,32.6364,32.6677,1600.0
2013-08-06 15:10:00,41.67,41.67,41.47,41.47,4300.0,32.652,32.652,32.4953,32.4953,4300.0
2013-08-06 15:20:00,41.47,41.71,41.47,41.6,2400.0,32.4953,32.6834,32.4953,32.5972,2400.0
2013-08-06 15:30:00,41.61,41.66,41.51,41.66,2600.0,32.605,32.6442,32.5267,32.6442,2600.0
2013-08-06 15:40:00,41.73,41.8,41.73,41.8,2400.0,32.6991,32.7539,32.6991,32.7539,2400.0
2013-08-06 15:50:00,41.77,42.19,41.72,42.19,2200.0,32.7304,33.0595,32.6912,33.0595,2200.0
2013-08-07 09:30:00,43.48,43.48,42.21,42.21,1400.0,34.0703,34.0703,33.0752,33.0752,1400.0
2013-08-07 09:40:00,42.34,42.79,42.2,42.6,1200.0,33.177,33.5297,33.0673,33.3808,1200.0
2013-08-07 09:50:00,42.6,42.6,42.37,42.37,1000.0,33.3808,33.3808,33.2006,33.2006,1000.0
2013-08-07 10:00:00,42.37,42.37,42.27,42.3,700.0,33.2006,33.2006,33.1222,33.1457,700.0
2013-08-07 10:10:00,42.27,42.29,42.27,42.27,2600.0,33.1222,33.1379,33.1222,33.1222,2600.0
2013-08-07 10:20:00,42.27,42.27,42.27,42.27,300.0,33.1222,33.1222,33.1222,33.1222,300.0
2013-08-07 10:30:00,42.24,42.24,41.53,41.53,1400.0,33.0987,33.0987,32.5423,32.5423,1400.0
2013-08-07 10:40:00,41.55,41.62,41.55,41.62,200.0,32.558,32.6129,32.558,32.6129,200.0
2013-08-07 10:50:00,41.55,41.67,41.36,41.67,1300.0,32.558,32.652,32.4091,32.652,1300.0
2013-08-07 11:00:00,41.58,41.66,41.48,41.52,1000.0,32.5815,32.6442,32.5032,32.5345,1000.0
2013-08-07 11:10:00,41.55,41.81,41.55,41.81,300.0,32.558,32.7617,32.558,32.7617,300.0
2013-08-07 11:20:00,42.09,42.09,42.02,42.02,300.0,32.9811,32.9811,32.9263,32.9263,300.0
2013-08-07 11:30:00,42.2,42.23,42.11,42.11,900.0,33.0673,33.0909,32.9968,32.9968,900.0
2013-08-07 11:40:00,42.31,42.34,42.06,42.06,1100.0,33.1535,33.177,32.9576,32.9576,1100.0
2013-08-07 11:50:00,42.22,42.85,42.22,42.38,1400.0,33.083,33.5767,33.083,33.2084,1400.0
2013-08-07 12:00:00,42.47,42.55,42.45,42.55,500.0,33.2789,33.3416,33.2632,33.3416,500.0
2013-08-07 12:10:00,42.57,42.57,42.57,42.57,300.0,33.3573,33.3573,33.3573,33.3573,300.0
2013-08-07 12:20:00,42.46,42.46,42.44,42.44,300.0,33.2711,33.2711,33.2554,33.2554,300.0
2013-08-07 12:30:00,42.53,42.53,42.53,42.53,100.0,33.3259,33.3259,33.3259,33.3259,100.0
2013-08-07 12:40:00,42.54,42.54,42.54,42.54,100.0,33.3338,33.3338,33.3338,33.3338,100.0
2013-08-07 12:50:00,42.5,42.5,42.42,42.42,400.0,33.3024,33.3024,33.2397,33.2397,400.0
2013-08-07 13:00:00,42.37,42.48,42.36,42.44,600.0,33.2006,33.2867,33.1927,33.2554,600.0
2013-08-07 13:10:00,42.33,42.52,42.33,42.52,700.0,33.1692,33.3181,33.1692,33.3181,700.0
2013-08-07 13:20:00,42.51,42.51,42.41,42.41,300.0,33.3103,33.3103,33.2319,33.2319,300.0
2013-08-07 13:30:00,42.31,42.35,42.18,42.19,700.0,33.1535,33.1849,33.0517,33.0595,700.0
2013-08-07 13:40:00,41.96,42.12,41.86,41.86,500.0,32.8793,33.0047,32.8009,32.8009,500.0
2013-08-07 13:50:00,41.9,41.9,41.82,41.84,1200.0,32.8323,32.8323,32.7696,32.7853,1200.0
2013-08-07 14:00:00,41.86,42.05,41.86,42.05,700.0,32.8009,32.9498,32.8009,32.9498,700.0
2013-08-07 14:10:00,42.06,42.06,42.0,42.03,400.0,32.9576,32.9576,32.9106,32.9341,400.0
2013-08-07 14:20:00,41.98,41.98,41.98,41.98,100.0,32.895,32.895,32.895,32.895,100.0
2013-08-07 14:30:00,41.98,42.01,41.96,41.96,800.0,32.895,32.9185,32.8793,32.8793,800.0
2013-08-07 14:40:00,41.96,42.0,41.96,42.0,800.0,32.8793,32.9106,32.8793,32.9106,800.0
2013-08-07 14:50:00,42.07,42.08,42.0,42.0,900.0,32.9655,32.9733,32.9106,32.9106,900.0
2013-08-07 15:00:00,41.99,42.05,41.99,42.05,700.0,32.9028,32.9498,32.9028,32.9498,700.0
2013-08-07 15:10:00,42.13,42.13,42.12,42.12,200.0,33.0125,33.0125,33.0047,33.0047,200.0
2013-08-07 15:20:00,42.13,42.13,42.1,42.1,200.0,33.0125,33.0125,32.989,32.989,200.0
2013-08-07 15:30:00,42.15,42.2,42.12,42.13,900.0,33.0282,33.0673,33.0047,33.0125,900.0
2013-08-07 15:40:00,42.18,42.2,42.17,42.17,700.0,33.0517,33.0673,33.0438,33.0438,700.0
2013-08-07 15:50:00,42.11,42.29,42.11,42.29,300.0,32.9968,33.1379,32.9968,33.1379,300.0
2013-08-08 09:30:00,42.59,43.31,42.59,43.31,2300.0,33.3729,33.9371,33.3729,33.9371,2300.0
2013-08-08 09:40:00,43.19,43.19,42.66,43.01,1500.0,33.8431,33.8431,33.4278,33.702,1500.0
2013-08-08 09:50:00,42.91,42.91,42.48,42.51,900.0,33.6237,33.6237,33.2867,33.3103,900.0
2013-08-08 10:00:00,42.42,42.55,42.42,42.46,3600.0,33.2397,33.3416,33.2397,33.2711,3600.0
2013-08-08 10:10:00,42.53,42.55,42.49,42.49,1500.0,33.3259,33.3416,33.2946,33.2946,1500.0
2013-08-08 10:20:00,42.48,42.58,42.48,42.56,500.0,33.2867,33.3651,33.2867,33.3494,500.0
2013-08-08 10:30:00,42.49,42.49,42.39,42.39,400.0,33.2946,33.2946,33.2162,33.2162,400.0
2013-08-08 10:40:00,42.23,42.28,42.19,42.25,900.0,33.0909,33.13,33.0595,33.1065,900.0
2013-08-08 10:50:00,42.32,42.43,42.32,42.42,600.0,33.1614,33.2476,33.1614,33.2397,600.0
2013-08-08 11:00:00,42.38,42.4,42.29,42.35,1600.0,33.2084,33.2241,33.1379,33.1849,1600.0
2013-08-08 11:10:00,42.42,42.42,42.19,42.19,1500.0,33.2397,33.2397,33.0595,33.0595,1500.0
2013-08-08 11:20:00,42.21,42.27,42.21,42.22,700.0,33.0752,33.1222,33.0752,33.083,700.0
2013-08-08 11:30:00,42.27,42.42,42.27,42.27,1200.0,33.1222,33.2397,33.1222,33.1222,1200.0
2013-08-08 11:40:00,42.31,42.43,42.27,42.27,600.0,33.1535,33.2476,33.1222,33.1222,600.0
2013-08-08 11:50:00,42.33,42.51,42.28,42.51,500.0,33.1692,33.3103,33.13,33.3103,500.0
2013-08-08 12:00:00,42.84,42.84,42.84,42.84,100.0,33.5688,33.5688,33.5688,33.5688,100.0
2013-08-08 12:10:00,42.86,42.86,42.73,42.73,900.0,33.5845,33.5845,33.4826,33.4826,900.0
2013-08-08 12:20:00,42.65,42.65,42.65,42.65,200.0,33.42,33.42,33.42,33.42,200.0
2013-08-08 12:30:00,42.83,42.83,42.55,42.55,500.0,33.561,33.561,33.3416,33.3416,500.0
2013-08-08 12:40:00,42.6,42.6,42.5,42.5,800.0,33.3808,33.3808,33.3024,33.3024,800.0
2013-08-08 12:50:00,42.51,42.51,42.43,42.43,400.0,33.3103,33.3103,33.2476,33.2476,400.0
2013-08-08 13:00:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:10:00,42.43,42.43,42.43,42.43,0.0,33.2476,33.2476,33.2476,33.2476,0.0
2013-08-08 13:20:00,42.65,42.65,42.55,42.56,600.0,33.42,33.42,33.3416,33.3494,600.0
2013-08-08 13:30:00,42.51,42.51,42.47,42.48,500.0,33.3103,33.3103,33.2789,33.2867,500.0
2013-08-08 13:40:00,42.54,42.54,42.49,42.49,200.0,33.3338,33.3338,33.2946,33.2946,200.0
2013-08-08 13:50:00,42.54,42.57,42.53,42.53,600.0,33.3338,33.3573,33.3259,33.3259,600.0
2013-08-08 14:00:00,42.54,42.54,42.53,42.53,300.0,33.3338,33.3338,33.3259,33.3259,300.0
2013-08-08 14:10:00,42.49,42.5,42.49,42.5,300.0,33.2946,33.3024,33.2946,33.3024,300.0
2013-08-08 14:20:00,42.5,42.5,41.98,41.98,4200.0,33.3024,33.3024,32.895,32.895,4200.0
2013-08-08 14:30:00,41.97,41.97,41.86,41.87,500.0,32.8871,32.8871,32.8009,32.8088,500.0
2013-08-08 14:40:00,42.07,42.07,42.06,42.06,200.0,32.9655,32.9655,32.9576,32.9576,200.0
2013-08-08 14:50:00,42.07,42.07,42.07,42.07,100.0,32.9655,32.9655,32.9655,32.9655,100.0
2013-08-08 15:00:00,42.12,42.14,42.1,42.11,800.0,33.0047,33.0203,32.989,32.9968,800.0
2013-08-08 15:10:00,42.08,42.13,42.07,42.13,700.0,32.9733,33.0125,32.9655,33.0125,700.0
2013-08-08 15:20:00,42.13,42.17,42.09,42.17,700.0,33.0125,33.0438,32.9811,33.0438,700.0
2013-08-08 15:30:00,42.18,42.18,42.11,42.13,1600.0,33.0517,33.0517,32.9968,33.0125,1600.0
2013-08-08 15:40:00,42.17,42.18,42.15,42.18,800.0,33.0438,33.0517,33.0282,33.0517,800.0
2013-08-08 15:50:00,42.14,42.16,42.14,42.15,1400.0,33.0203,33.036,33.0203,33.0282,1400.0
2013-08-09 09:30:00,42.59,42.59,42.4,42.4,400.0,33.3729,33.3729,33.2241,33.2241,400.0
2013-08-09 09:40:00,42.58,42.62,42.56,42.57,5800.0,33.3651,33.3964,33.3494,33.3573,5800.0
2013-08-09 09:50:00,42.47,42.48,42.34,42.34,500.0,33.2789,33.2867,33.177,33.177,500.0
2013-08-09 10:00:00,42.33,42.33,42.2,42.2,3000.0,33.1692,33.1692,33.0673,33.0673,3000.0
2013-08-09 10:10:00,42.3,42.3,42.24,42.24,300.0,33.1457,33.1457,33.0987,33.0987,300.0
2013-08-09 10:20:00,42.22,42.29,42.22,42.23,300.0,33.083,33.1379,33.083,33.0909,300.0
2013-08-09 10:30:00,42.4,42.4,42.28,42.34,1100.0,33.2241,33.2241,33.13,33.177,1100.0
2013-08-09 10:40:00,42.45,42.57,42.43,42.57,1200.0,33.2632,33.3573,33.2476,33.3573,1200.0
2013-08-09 10:50:00,42.57,42.57,42.32,42.32,600.0,33.3573,33.3573,33.1614,33.1614,600.0
2013-08-09 11:00:00,42.28,42.41,42.25,42.25,900.0,33.13,33.2319,33.1065,33.1065,900.0
2013-08-09 11:10:00,42.36,42.47,42.35,42.43,700.0,33.1927,33.2789,33.1849,33.2476,700.0
2013-08-09 11:20:00,42.44,42.44,42.0,42.0,700.0,33.2554,33.2554,32.9106,32.9106,700.0
2013-08-09 11:30:00,42.04,42.06,41.99,42.01,800.0,32.942,32.9576,32.9028,32.9185,800.0
2013-08-09 11:40:00,42.03,42.17,42.02,42.17,2000.0,32.9341,33.0438,32.9263,33.0438,2000.0
2013-08-09 11:50:00,42.2,42.35,42.18,42.3,2100.0,33.0673,33.1849,33.0517,33.1457,2100.0
2013-08-09 12:00:00,42.25,42.25,42.05,42.05,500.0,33.1065,33.1065,32.9498,32.9498,500.0
2013-08-09 12:10:00,41.98,42.01,41.98,42.01,300.0,32.895,32.9185,32.895,32.9185,300.0
2013-08-09 12:20:00,42.11,42.12,42.05,42.05,300.0,32.9968,33.0047,32.9498,32.9498,300.0
2013-08-09 12:30:00,42.17,42.34,42.14,42.32,1200.0,33.0438,33.177,33.0203,33.1614,1200.0
2013-08-09 12:40:00,42.31,42.35,42.31,42.35,600.0,33.1535,33.1849,33.1535,33.1849,600.0
2013-08-09 12:50:00,42.62,42.62,42.54,42.54,400.0,33.3964,33.3964,33.3338,33.3338,400.0
2013-08-09 13:00:00,42.44,42.44,42.31,42.31,300.0,33.2554,33.2554,33.1535,33.1535,300.0
2013-08-09 13:10:00,42.33,42.4,42.33,42.4,600.0,33.1692,33.2241,33.1692,33.2241,600.0
2013-08-09 13:20:00,42.4,42.45,42.4,42.45,1100.0,33.2241,33.2632,33.2241,33.2632,1100.0
2013-08-09 13:30:00,42.62,42.62,42.62,42.62,600.0,33.3964,33.3964,33.3964,33.3964,600.0
2013-08-09 13:40:00,42.63,42.66,42.55,42.55,1000.0,33.4043,33.4278,33.3416,33.3416,1000.0
2013-08-09 13:50:00,42.5,42.5,42.35,42.35,700.0,33.3024,33.3024,33.1849,33.1849,700.0
2013-08-09 14:00:00,42.47,42.47,42.35,42.35,600.0,33.2789,33.2789,33.1849,33.1849,600.0
2013-08-09 14:10:00,42.43,42.49,42.43,42.44,900.0,33.2476,33.2946,33.2476,33.2554,900.0
2013-08-09 14:20:00,42.54,42.59,42.45,42.45,800.0,33.3338,33.3729,33.2632,33.2632,800.0
2013-08-09 14:30:00,42.4,42.43,42.4,42.43,700.0,33.2241,33.2476,33.2241,33.2476,700.0
2013-08-09 14:40:00,42.4,42.55,42.4,42.55,1300.0,33.2241,33.3416,33.2241,33.3416,1300.0
2013-08-09 14:50:00,42.54,42.54,42.44,42.47,700.0,33.3338,33.3338,33.2554,33.2789,700.0
2013-08-09 15:00:00,42.54,42.55,42.45,42.45,900.0,33.3338,33.3416,33.2632,33.2632,900.0
2013-08-09 15:10:00,42.39,42.5,42.39,42.5,600.0,33.2162,33.3024,33.2162,33.3024,600.0
2013-08-09 15:20:00,42.44,42.44,42.44,42.44,100.0,33.2554,33.2554,33.2554,33.2554,100.0
2013-08-09 15:30:00,42.37,42.37,42.21,42.36,1300.0,33.2006,33.2006,33.0752,33.1927,1300.0
2013-08-09 15:40:00,42.4,42.4,42.27,42.31,2600.0,33.2241,33.2241,33.1222,33.1535,2600.0
2013-08-09 15:50:00,42.32,42.36,42.21,42.21,3300.0,33.1614,33.1927,33.0752,33.0752,3300.0
2013-08-12 09:30:00,41.5,41.8,41.5,41.71,600.0,32.5188,32.7539,32.5188,32.6834,600.0
2013-08-12 09:40:00,42.24,42.46,42.01,42.24,1400.0,33.0987,33.2711,32.9185,33.0987,1400.0
2013-08-12 09:50:00,42.18,42.33,42.18,42.33,500.0,33.0517,33.1692,33.0517,33.1692,500.0
2013-08-12 10:00:00,42.37,42.37,42.3,42.32,700.0,33.2006,33.2006,33.1457,33.1614,700.0
2013-08-12 10:10:00,42.24,42.31,42.19,42.19,900.0,33.0987,33.1535,33.0595,33.0595,900.0
2013-08-12 10:20:00,42.32,42.35,42.2,42.2,2000.0,33.1614,33.1849,33.0673,33.0673,2000.0
2013-08-12 10:30:00,42.2,42.32,42.2,42.32,1100.0,33.0673,33.1614,33.0673,33.1614,1100.0
2013-08-12 10:40:00,42.22,42.36,42.22,42.34,800.0,33.083,33.1927,33.083,33.177,800.0
2013-08-12 10:50:00,42.27,42.32,42.25,42.25,500.0,33.1222,33.1614,33.1065,33.1065,500.0
2013-08-12 11:00:00,42.25,42.29,42.25,42.25,500.0,33.1065,33.1379,33.1065,33.1065,500.0
2013-08-12 11:10:00,42.22,42.35,42.17,42.17,1500.0,33.083,33.1849,33.0438,33.0438,1500.0
2013-08-12 11:20:00,42.26,42.33,42.26,42.32,700.0,33.1144,33.1692,33.1144,33.1614,700.0
2013-08-12 11:30:00,42.32,42.49,42.32,42.49,1200.0,33.1614,33.2946,33.1614,33.2946,1200.0
2013-08-12 11:40:00,42.29,42.43,42.29,42.43,500.0,33.1379,33.2476,33.1379,33.2476,500.0
2013-08-12 11:50:00,42.42,42.42,42.22,42.33,800.0,33.2397,33.2397,33.083,33.1692,800.0
2013-08-12 12:00:00,42.41,42.41,42.26,42.36,300.0,33.2319,33.2319,33.1144,33.1927,300.0
2013-08-12 12:10:00,42.29,42.38,42.29,42.35,500.0,33.1379,33.2084,33.1379,33.1849,500.0
2013-08-12 12:20:00,42.35,42.35,42.23,42.23,200.0,33.1849,33.1849,33.0909,33.0909,200.0
2013-08-12 12:30:00,42.26,42.36,42.26,42.36,300.0,33.1144,33.1927,33.1144,33.1927,300.0
2013-08-12 12:40:00,42.29,42.37,42.27,42.27,400.0,33.1379,33.2006,33.1222,33.1222,400.0
2013-08-12 12:50:00,42.36,42.36,42.3,42.34,700.0,33.1927,33.1927,33.1457,33.177,700.0
2013-08-12 13:00:00,42.32,42.37,42.32,42.36,700.0,33.1614,33.2006,33.1614,33.1927,700.0
2013-08-12 13:10:00,42.34,42.44,42.34,42.44,400.0,33.177,33.2554,33.177,33.2554,400.0
2013-08-12 13:20:00,42.35,42.44,42.35,42.36,300.0,33.1849,33.2554,33.1849,33.1927,300.0
2013-08-12 13:30:00,42.36,42.36,42.36,42.36,0.0,33.1927,33.1927,33.1927,33.1927,0.0
2013-08-12 13:40:00,42.42,42.45,42.33,42.33,700.0,33.2397,33.2632,33.1692,33.1692,700.0
2013-08-12 13:50:00,42.35,42.38,42.32,42.38,400.0,33.1849,33.2084,33.1614,33.2084,400.0
2013-08-12 14:00:00,42.31,42.31,42.29,42.29,400.0,33.1535,33.1535,33.1379,33.1379,400.0
2013-08-12 14:10:00,42.2,42.2,42.2,42.2,400.0,33.0673,33.0673,33.0673,33.0673,400.0
2013-08-12 14:20:00,42.13,42.17,41.89,41.89,1400.0,33.0125,33.0438,32.8244,32.8244,1400.0
2013-08-12 14:30:00,41.93,41.94,41.93,41.94,200.0,32.8558,32.8636,32.8558,32.8636,200.0
2013-08-12 14:40:00,41.96,42.07,41.96,42.04,300.0,32.8793,32.9655,32.8793,32.942,300.0
2013-08-12 14:50:00,42.16,42.16,41.94,41.94,300.0,33.036,33.036,32.8636,32.8636,300.0
2013-08-12 15:00:00,41.92,41.92,41.91,41.91,200.0,32.8479,32.8479,32.8401,32.8401,200.0
2013-08-12 15:10:00,41.91,42.19,41.91,42.11,400.0,32.8401,33.0595,32.8401,32.9968,400.0
2013-08-12 15:20:00,42.16,42.16,42.06,42.06,300.0,33.036,33.036,32.9576,32.9576,300.0
2013-08-12 15:30:00,41.97,42.21,41.97,42.21,600.0,32.8871,33.0752,32.8871,33.0752,600.0
2013-08-12 15:40:00,42.22,42.25,42.13,42.13,1700.0,33.083,33.1065,33.0125,33.0125,1700.0
2013-08-12 15:50:00,42.07,42.17,42.03,42.03,700.0,32.9655,33.0438,32.9341,32.9341,700.0
2013-08-13 09:30:00,42.13,42.24,42.13,42.21,800.0,33.0125,33.0987,33.0125,33.0752,800.0
2013-08-13 09:40:00,42.13,42.25,42.13,42.25,300.0,33.0125,33.1065,33.0125,33.1065,300.0
2013-08-13 09:50:00,42.29,42.29,42.26,42.26,200.0,33.1379,33.1379,33.1144,33.1144,200.0
2013-08-13 10:00:00,42.03,42.12,42.03,42.12,300.0,32.9341,33.0047,32.9341,33.0047,300.0
2013-08-13 10:10:00,42.09,42.09,41.99,41.99,400.0,32.9811,32.9811,32.9028,32.9028,400.0
2013-08-13 10:20:00,41.9,41.98,41.85,41.98,1200.0,32.8323,32.895,32.7931,32.895,1200.0
2013-08-13 10:30:00,41.97,42.06,41.92,42.02,1000.0,32.8871,32.9576,32.8479,32.9263,1000.0
2013-08-13 10:40:00,42.02,42.37,42.02,42.32,2400.0,32.9263,33.2006,32.9263,33.1614,2400.0
2013-08-13 10:50:00,42.26,42.26,42.23,42.23,200.0,33.1144,33.1144,33.0909,33.0909,200.0
2013-08-13 11:00:00,42.45,42.45,42.45,42.45,100.0,33.2632,33.2632,33.2632,33.2632,100.0
2013-08-13 11:10:00,42.52,42.52,42.43,42.43,1200.0,33.3181,33.3181,33.2476,33.2476,1200.0
2013-08-13 11:20:00,42.56,42.56,42.49,42.53,400.0,33.3494,33.3494,33.2946,33.3259,400.0
2013-08-13 11:30:00,42.44,42.44,42.4,42.4,300.0,33.2554,33.2554,33.2241,33.2241,300.0
2013-08-13 11:40:00,42.46,42.46,42.46,42.46,100.0,33.2711,33.2711,33.2711,33.2711,100.0
2013-08-13 11:50:00,42.13,42.13,41.87,41.87,600.0,33.0125,33.0125,32.8088,32.8088,600.0
2013-08-13 12:00:00,41.99,41.99,41.86,41.88,1200.0,32.9028,32.9028,32.8009,32.8166,1200.0
2013-08-13 12:10:00,41.69,41.69,41.69,41.69,100.0,32.6677,32.6677,32.6677,32.6677,100.0
2013-08-13 12:20:00,41.69,41.69,41.69,41.69,0.0,32.6677,32.6677,32.6677,32.6677,0.0
2013-08-13 12:30:00,41.93,42.05,41.85,42.05,300.0,32.8558,32.9498,32.7931,32.9498,300.0
2013-08-13 12:40:00,42.02,42.02,42.02,42.02,100.0,32.9263,32.9263,32.9263,32.9263,100.0
2013-08-13 12:50:00,41.98,42.05,41.96,41.99,1000.0,32.895,32.9498,32.8793,32.9028,1000.0
2013-08-13 13:00:00,41.99,41.99,41.99,41.99,0.0,32.9028,32.9028,32.9028,32.9028,0.0
2013-08-13 13:10:00,41.98,41.98,41.96,41.98,300.0,32.895,32.895,32.8793,32.895,300.0
2013-08-13 13:20:00,42.1,42.1,41.96,42.07,800.0,32.989,32.989,32.8793,32.9655,800.0
2013-08-13 13:30:00,42.1,42.26,42.02,42.26,500.0,32.989,33.1144,32.9263,33.1144,500.0
2013-08-13 13:40:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 13:50:00,42.26,42.26,42.26,42.26,0.0,33.1144,33.1144,33.1144,33.1144,0.0
2013-08-13 14:00:00,42.13,42.13,42.04,42.04,200.0,33.0125,33.0125,32.942,32.942,200.0
2013-08-13 14:10:00,42.1,42.1,42.1,42.1,100.0,32.989,32.989,32.989,32.989,100.0
2013-08-13 14:20:00,42.16,42.16,42.1,42.1,400.0,33.036,33.036,32.989,32.989,400.0
2013-08-13 14:30:00,42.2,42.21,42.13,42.13,600.0,33.0673,33.0752,33.0125,33.0125,600.0
2013-08-13 14:40:00,42.1,42.11,42.1,42.1,2100.0,32.989,32.9968,32.989,32.989,2100.0
2013-08-13 14:50:00,42.1,42.1,42.1,42.1,0.0,32.989,32.989,32.989,32.989,0.0
2013-08-13 15:00:00,42.17,42.17,42.17,42.17,100.0,33.0438,33.0438,33.0438,33.0438,100.0
2013-08-13 15:10:00,42.16,42.16,42.07,42.07,1100.0,33.036,33.036,32.9655,32.9655,1100.0
2013-08-13 15:20:00,42.08,42.1,42.03,42.03,3900.0,32.9733,32.989,32.9341,32.9341,3900.0
2013-08-13 15:30:00,42.05,42.12,42.03,42.03,1800.0,32.9498,33.0047,32.9341,32.9341,1800.0
2013-08-13 15:40:00,42.04,42.07,41.99,41.99,9800.0,32.942,32.9655,32.9028,32.9028,9800.0
2013-08-13 15:50:00,42.08,42.13,41.92,42.12,2000.0,32.9733,33.0125,32.8479,33.0047,2000.0
2013-08-14 09:30:00,41.45,41.45,41.36,41.36,300.0,32.4797,32.4797,32.4091,32.4091,300.0
2013-08-14 09:40:00,41.85,41.93,41.85,41.93,400.0,32.7931,32.8558,32.7931,32.8558,400.0
2013-08-14 09:50:00,41.82,41.82,41.74,41.74,200.0,32.7696,32.7696,32.7069,32.7069,200.0
2013-08-14 10:00:00,41.99,41.99,41.8,41.8,400.0,32.9028,32.9028,32.7539,32.7539,400.0
2013-08-14 10:10:00,41.74,41.77,41.62,41.65,3000.0,32.7069,32.7304,32.6129,32.6364,3000.0
2013-08-14 10:20:00,41.69,41.93,41.61,41.85,900.0,32.6677,32.8558,32.605,32.7931,900.0
2013-08-14 10:30:00,41.78,41.92,41.78,41.92,1200.0,32.7382,32.8479,32.7382,32.8479,1200.0
2013-08-14 10:40:00,41.94,41.94,41.59,41.59,3500.0,32.8636,32.8636,32.5894,32.5894,3500.0
2013-08-14 10:50:00,41.51,41.51,41.37,41.37,1400.0,32.5267,32.5267,32.417,32.417,1400.0
2013-08-14 11:00:00,41.47,41.54,41.46,41.54,1900.0,32.4953,32.5502,32.4875,32.5502,1900.0
2013-08-14 11:10:00,41.49,41.49,41.39,41.39,500.0,32.511,32.511,32.4326,32.4326,500.0
2013-08-14 11:20:00,41.31,41.39,41.25,41.36,4900.0,32.37,32.4326,32.3229,32.4091,4900.0
2013-08-14 11:30:00,41.35,41.35,41.3,41.3,600.0,32.4013,32.4013,32.3621,32.3621,600.0
2013-08-14 11:40:00,41.16,41.2,41.14,41.14,600.0,32.2524,32.2838,32.2367,32.2367,600.0
2013-08-14 11:50:00,41.15,41.25,41.1,41.2,3700.0,32.2446,32.3229,32.2054,32.2838,3700.0
2013-08-14 12:00:00,41.27,41.27,41.18,41.18,600.0,32.3386,32.3386,32.2681,32.2681,600.0
2013-08-14 12:10:00,41.22,41.3,41.22,41.3,1500.0,32.2994,32.3621,32.2994,32.3621,1500.0
2013-08-14 12:20:00,41.26,41.35,41.18,41.33,1900.0,32.3308,32.4013,32.2681,32.3856,1900.0
2013-08-14 12:30:00,41.33,41.4,41.31,41.4,4700.0,32.3856,32.4405,32.37,32.4405,4700.0
2013-08-14 12:40:00,41.4,41.44,41.35,41.35,3300.0,32.4405,32.4718,32.4013,32.4013,3300.0
2013-08-14 12:50:00,41.28,41.28,41.09,41.23,2600.0,32.3464,32.3464,32.1976,32.3073,2600.0
2013-08-14 13:00:00,41.26,41.26,41.22,41.24,400.0,32.3308,32.3308,32.2994,32.3151,400.0
2013-08-14 13:10:00,41.25,41.32,41.15,41.2,400.0,32.3229,32.3778,32.2446,32.2838,400.0
2013-08-14 13:20:00,41.22,41.22,41.22,41.22,100.0,32.2994,32.2994,32.2994,32.2994,100.0
2013-08-14 13:30:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:40:00,41.22,41.22,41.22,41.22,0.0,32.2994,32.2994,32.2994,32.2994,0.0
2013-08-14 13:50:00,41.24,41.25,41.23,41.23,300.0,32.3151,32.3229,32.3073,32.3073,300.0
2013-08-14 14:00:00,41.18,41.24,41.18,41.2,400.0,32.2681,32.3151,32.2681,32.2838,400.0
2013-08-14 14:10:00,41.2,41.2,41.2,41.2,0.0,32.2838,32.2838,32.2838,32.2838,0.0
2013-08-14 14:20:00,41.2,41.2,41.19,41.19,300.0,32.2838,32.2838,32.2759,32.2759,300.0
2013-08-14 14:30:00,41.08,41.08,41.08,41.08,100.0,32.1897,32.1897,32.1897,32.1897,100.0
2013-08-14 14:40:00,41.06,41.06,40.8,40.84,2200.0,32.1741,32.1741,31.9703,32.0017,2200.0
2013-08-14 14:50:00,40.67,40.67,40.6,40.6,1700.0,31.8685,31.8685,31.8136,31.8136,1700.0
2013-08-14 15:00:00,40.61,40.7,40.41,40.41,1600.0,31.8214,31.892,31.6647,31.6647,1600.0
2013-08-14 15:10:00,40.4,40.49,40.33,40.4,4100.0,31.6569,31.7274,31.602,31.6569,4100.0
2013-08-14 15:20:00,40.4,40.8,40.37,40.8,1600.0,31.6569,31.9703,31.6334,31.9703,1600.0
2013-08-14 15:30:00,40.65,40.69,40.59,40.65,900.0,31.8528,31.8841,31.8058,31.8528,900.0
2013-08-14 15:40:00,40.75,41.08,40.74,40.94,4500.0,31.9311,32.1897,31.9233,32.08,4500.0
2013-08-14 15:50:00,41.0,41.0,40.39,40.44,57700.0,32.127,32.127,31.6491,31.6882,57700.0
2013-08-15 09:30:00,40.26,40.46,40.17,40.4,65200.0,31.5472,31.7039,31.4767,31.6569,65200.0
2013-08-15 09:40:00,40.37,40.61,40.3,40.36,40600.0,31.6334,31.8214,31.5785,31.6255,40600.0
2013-08-15 09:50:00,40.33,40.34,40.2,40.34,32100.0,31.602,31.6099,31.5002,31.6099,32100.0
2013-08-15 10:00:00,40.34,40.51,40.34,40.39,33000.0,31.6099,31.7431,31.6099,31.6491,33000.0
2013-08-15 10:10:00,40.4,40.4,40.2,40.23,19300.0,31.6569,31.6569,31.5002,31.5237,19300.0
2013-08-15 10:20:00,40.26,40.39,40.25,40.39,6900.0,31.5472,31.6491,31.5393,31.6491,6900.0
2013-08-15 10:30:00,40.39,40.39,40.23,40.28,7500.0,31.6491,31.6491,31.5237,31.5629,7500.0
2013-08-15 10:40:00,40.3,40.3,40.23,40.24,4700.0,31.5785,31.5785,31.5237,31.5315,4700.0
2013-08-15 10:50:00,40.23,40.26,40.2,40.25,10700.0,31.5237,31.5472,31.5002,31.5393,10700.0
2013-08-15 11:00:00,40.25,40.28,40.25,40.28,2900.0,31.5393,31.5629,31.5393,31.5629,2900.0
2013-08-15 11:10:00,40.29,40.36,40.29,40.36,3000.0,31.5707,31.6255,31.5707,31.6255,3000.0
2013-08-15 11:20:00,40.36,40.49,40.34,40.48,9700.0,31.6255,31.7274,31.6099,31.7196,9700.0
2013-08-15 11:30:00,40.46,40.51,40.46,40.5,10300.0,31.7039,31.7431,31.7039,31.7352,10300.0
2013-08-15 11:40:00,40.51,40.51,40.39,40.39,5000.0,31.7431,31.7431,31.6491,31.6491,5000.0
2013-08-15 11:50:00,40.41,40.41,40.3,40.3,5800.0,31.6647,31.6647,31.5785,31.5785,5800.0
2013-08-15 12:00:00,40.3,40.37,40.29,40.37,3600.0,31.5785,31.6334,31.5707,31.6334,3600.0
2013-08-15 12:10:00,40.38,40.4,40.37,40.4,2100.0,31.6412,31.6569,31.6334,31.6569,2100.0
2013-08-15 12:20:00,40.39,40.4,40.39,40.39,400.0,31.6491,31.6569,31.6491,31.6491,400.0
2013-08-15 12:30:00,40.4,40.4,40.27,40.27,1200.0,31.6569,31.6569,31.555,31.555,1200.0
2013-08-15 12:40:00,40.25,40.25,40.2,40.2,36300.0,31.5393,31.5393,31.5002,31.5002,36300.0
2013-08-15 12:50:00,40.21,40.26,40.21,40.25,1700.0,31.508,31.5472,31.508,31.5393,1700.0
2013-08-15 13:00:00,40.25,40.3,40.25,40.3,1000.0,31.5393,31.5785,31.5393,31.5785,1000.0
2013-08-15 13:10:00,40.31,40.42,40.31,40.4,3400.0,31.5864,31.6726,31.5864,31.6569,3400.0
2013-08-15 13:20:00,40.4,40.41,40.25,40.29,1500.0,31.6569,31.6647,31.5393,31.5707,1500.0
2013-08-15 13:30:00,40.31,40.34,40.31,40.33,800.0,31.5864,31.6099,31.5864,31.602,800.0
2013-08-15 13:40:00,40.33,40.34,40.33,40.34,900.0,31.602,31.6099,31.602,31.6099,900.0
2013-08-15 13:50:00,40.34,40.34,40.3,40.3,4300.0,31.6099,31.6099,31.5785,31.5785,4300.0
2013-08-15 14:00:00,40.31,40.31,40.27,40.27,3700.0,31.5864,31.5864,31.555,31.555,3700.0
2013-08-15 14:10:00,40.27,40.28,40.16,40.2,19600.0,31.555,31.5629,31.4688,31.5002,19600.0
2013-08-15 14:20:00,40.2,40.21,40.16,40.17,8300.0,31.5002,31.508,31.4688,31.4767,8300.0
2013-08-15 14:30:00,40.18,40.18,40.14,40.14,2300.0,31.4845,31.4845,31.4532,31.4532,2300.0
2013-08-15 14:40:00,40.14,40.22,40.14,40.16,2300.0,31.4532,31.5158,31.4532,31.4688,2300.0
2013-08-15 14:50:00,40.16,40.17,40.0,40.0,21000.0,31.4688,31.4767,31.3435,31.3435,21000.0
2013-08-15 15:00:00,40.01,40.01,39.75,39.75,53000.0,31.3513,31.3513,31.1476,31.1476,53000.0
2013-08-15 15:10:00,39.76,39.77,39.5,39.54,38000.0,31.1554,31.1632,30.9517,30.983,38000.0
2013-08-15 15:20:00,39.57,39.75,39.57,39.75,2500.0,31.0065,31.1476,31.0065,31.1476,2500.0
2013-08-15 15:30:00,39.77,39.77,39.5,39.53,4900.0,31.1632,31.1632,30.9517,30.9752,4900.0
2013-08-15 15:40:00,39.54,39.69,39.54,39.65,1600.0,30.983,31.1005,30.983,31.0692,1600.0
2013-08-15 15:50:00,39.59,39.89,39.51,39.83,9300.0,31.0222,31.2573,30.9595,31.2102,9300.0
2013-08-16 09:30:00,39.88,39.9,39.84,39.84,800.0,31.2494,31.2651,31.2181,31.2181,800.0
2013-08-16 09:40:00,39.78,39.78,39.73,39.73,300.0,31.1711,31.1711,31.1319,31.1319,300.0
2013-08-16 09:50:00,39.78,39.83,39.78,39.82,1700.0,31.1711,31.2102,31.1711,31.2024,1700.0
2013-08-16 10:00:00,39.65,39.79,39.63,39.79,600.0,31.0692,31.1789,31.0535,31.1789,600.0
2013-08-16 10:10:00,39.63,39.63,39.51,39.53,700.0,31.0535,31.0535,30.9595,30.9752,700.0
2013-08-16 10:20:00,39.51,39.52,39.51,39.51,400.0,30.9595,30.9673,30.9595,30.9595,400.0
2013-08-16 10:30:00,39.59,39.75,39.58,39.75,600.0,31.0222,31.1476,31.0143,31.1476,600.0
2013-08-16 10:40:00,39.75,39.75,39.57,39.57,200.0,31.1476,31.1476,31.0065,31.0065,200.0
2013-08-16 10:50:00,39.75,39.75,39.71,39.74,400.0,31.1476,31.1476,31.1162,31.1397,400.0
2013-08-16 11:00:00,39.74,39.74,39.74,39.74,0.0,31.1397,31.1397,31.1397,31.1397,0.0
2013-08-16 11:10:00,39.83,39.83,39.83,39.83,100.0,31.2102,31.2102,31.2102,31.2102,100.0
2013-08-16 11:20:00,39.94,40.11,39.92,39.95,700.0,31.2964,31.4296,31.2808,31.3043,700.0
2013-08-16 11:30:00,39.99,40.07,39.98,40.07,600.0,31.3356,31.3983,31.3278,31.3983,600.0
2013-08-16 11:40:00,40.08,40.08,40.08,40.08,100.0,31.4061,31.4061,31.4061,31.4061,100.0
2013-08-16 11:50:00,40.13,40.14,40.13,40.14,200.0,31.4453,31.4532,31.4453,31.4532,200.0
2013-08-16 12:00:00,40.15,40.17,40.15,40.17,200.0,31.461,31.4767,31.461,31.4767,200.0
2013-08-16 12:10:00,40.17,40.17,40.17,40.17,0.0,31.4767,31.4767,31.4767,31.4767,0.0
2013-08-16 12:20:00,40.24,40.33,40.0,40.0,2000.0,31.5315,31.602,31.3435,31.3435,2000.0
2013-08-16 12:30:00,40.11,40.12,40.11,40.12,200.0,31.4296,31.4375,31.4296,31.4375,200.0
2013-08-16 12:40:00,40.15,40.15,40.15,40.15,600.0,31.461,31.461,31.461,31.461,600.0
2013-08-16 12:50:00,40.13,40.17,40.13,40.15,1000.0,31.4453,31.4767,31.4453,31.461,1000.0
2013-08-16 13:00:00,40.1,40.11,40.1,40.11,200.0,31.4218,31.4296,31.4218,31.4296,200.0
2013-08-16 13:10:00,40.09,40.12,40.09,40.12,700.0,31.414,31.4375,31.414,31.4375,700.0
2013-08-16 13:20:00,40.09,40.12,40.09,40.1,400.0,31.414,31.4375,31.414,31.4218,400.0
2013-08-16 13:30:00,40.13,40.17,40.12,40.12,600.0,31.4453,31.4767,31.4375,31.4375,600.0
2013-08-16 13:40:00,40.11,40.22,40.11,40.22,1200.0,31.4296,31.5158,31.4296,31.5158,1200.0
2013-08-16 13:50:00,40.12,40.14,40.11,40.14,600.0,31.4375,31.4532,31.4296,31.4532,600.0
2013-08-16 14:00:00,40.14,40.16,40.12,40.12,500.0,31.4532,31.4688,31.4375,31.4375,500.0
2013-08-16 14:10:00,40.1,40.1,40.0,40.0,900.0,31.4218,31.4218,31.3435,31.3435,900.0
2013-08-16 14:20:00,40.06,40.08,40.05,40.08,800.0,31.3905,31.4061,31.3826,31.4061,800.0
2013-08-16 14:30:00,40.08,40.08,39.95,39.95,500.0,31.4061,31.4061,31.3043,31.3043,500.0
2013-08-16 14:40:00,39.99,40.32,39.99,40.32,1100.0,31.3356,31.5942,31.3356,31.5942,1100.0
2013-08-16 14:50:00,40.36,40.46,40.33,40.45,5500.0,31.6255,31.7039,31.602,31.6961,5500.0
2013-08-16 15:00:00,40.45,40.62,40.44,40.59,2100.0,31.6961,31.8293,31.6882,31.8058,2100.0
2013-08-16 15:10:00,40.55,40.59,40.27,40.45,4900.0,31.7744,31.8058,31.555,31.6961,4900.0
2013-08-16 15:20:00,40.42,40.42,40.29,40.34,1200.0,31.6726,31.6726,31.5707,31.6099,1200.0
2013-08-16 15:30:00,40.39,40.93,40.39,40.87,3000.0,31.6491,32.0722,31.6491,32.0252,3000.0
2013-08-16 15:40:00,40.81,40.81,40.51,40.57,1300.0,31.9782,31.9782,31.7431,31.7901,1300.0
2013-08-16 15:50:00,40.54,40.58,40.49,40.55,2400.0,31.7666,31.7979,31.7274,31.7744,2400.0
2013-08-19 09:40:00,40.38,40.4,40.38,40.4,900.0,31.6412,31.6569,31.6412,31.6569,900.0
2013-08-19 09:50:00,40.46,40.55,40.43,40.44,800.0,31.7039,31.7744,31.6804,31.6882,800.0
2013-08-19 10:00:00,40.49,40.55,40.49,40.55,500.0,31.7274,31.7744,31.7274,31.7744,500.0
2013-08-19 10:10:00,40.55,40.56,40.55,40.56,300.0,31.7744,31.7823,31.7744,31.7823,300.0
2013-08-19 10:20:00,40.41,40.45,40.41,40.45,200.0,31.6647,31.6961,31.6647,31.6961,200.0
2013-08-19 10:30:00,40.45,40.45,40.45,40.45,0.0,31.6961,31.6961,31.6961,31.6961,0.0
2013-08-19 10:40:00,40.5,40.5,40.19,40.19,1700.0,31.7352,31.7352,31.4923,31.4923,1700.0
2013-08-19 10:50:00,40.13,40.17,39.86,39.86,1400.0,31.4453,31.4767,31.2338,31.2338,1400.0
2013-08-19 11:00:00,39.8,39.8,39.76,39.78,700.0,31.1867,31.1867,31.1554,31.1711,700.0
2013-08-19 11:10:00,39.95,39.95,39.95,39.95,100.0,31.3043,31.3043,31.3043,31.3043,100.0
2013-08-19 11:20:00,39.88,39.95,39.88,39.95,200.0,31.2494,31.3043,31.2494,31.3043,200.0
2013-08-19 11:30:00,39.95,39.95,39.95,39.95,0.0,31.3043,31.3043,31.3043,31.3043,0.0
2013-08-19 11:40:00,40.0,40.0,40.0,40.0,100.0,31.3435,31.3435,31.3435,31.3435,100.0
2013-08-19 11:50:00,39.9,39.92,39.8,39.86,3600.0,31.2651,31.2808,31.1867,31.2338,3600.0
2013-08-19 12:00:00,39.83,39.84,39.83,39.84,300.0,31.2102,31.2181,31.2102,31.2181,300.0
2013-08-19 12:10:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:20:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:30:00,39.84,39.84,39.84,39.84,0.0,31.2181,31.2181,31.2181,31.2181,0.0
2013-08-19 12:40:00,40.0,40.0,39.93,39.93,400.0,31.3435,31.3435,31.2886,31.2886,400.0
2013-08-19 12:50:00,39.93,39.93,39.93,39.93,0.0,31.2886,31.2886,31.2886,31.2886,0.0
2013-08-19 13:00:00,39.97,39.97,39.97,39.97,100.0,31.3199,31.3199,31.3199,31.3199,100.0
2013-08-19 13:10:00,39.98,39.98,39.93,39.94,600.0,31.3278,31.3278,31.2886,31.2964,600.0
2013-08-19 13:20:00,39.98,39.98,39.98,39.98,100.0,31.3278,31.3278,31.3278,31.3278,100.0
2013-08-19 13:30:00,39.93,39.93,39.89,39.89,600.0,31.2886,31.2886,31.2573,31.2573,600.0
2013-08-19 13:40:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 13:50:00,39.89,39.89,39.89,39.89,0.0,31.2573,31.2573,31.2573,31.2573,0.0
2013-08-19 14:00:00,39.71,39.71,39.61,39.68,300.0,31.1162,31.1162,31.0379,31.0927,300.0
2013-08-19 14:10:00,39.68,39.68,39.65,39.66,500.0,31.0927,31.0927,31.0692,31.077,500.0
2013-08-19 14:20:00,39.62,39.63,39.59,39.59,500.0,31.0457,31.0535,31.0222,31.0222,500.0
2013-08-19 14:30:00,39.55,39.61,39.51,39.59,800.0,30.9908,31.0379,30.9595,31.0222,800.0
2013-08-19 14:40:00,39.6,39.66,39.6,39.66,400.0,31.03,31.077,31.03,31.077,400.0
2013-08-19 14:50:00,39.6,39.6,39.6,39.6,100.0,31.03,31.03,31.03,31.03,100.0
2013-08-19 15:00:00,39.59,39.59,39.41,39.49,500.0,31.0222,31.0222,30.8811,30.9438,500.0
2013-08-19 15:10:00,39.61,39.73,39.61,39.73,300.0,31.0379,31.1319,31.0379,31.1319,300.0
2013-08-19 15:20:00,39.75,39.75,39.7,39.74,400.0,31.1476,31.1476,31.1084,31.1397,400.0
2013-08-19 15:30:00,39.74,39.74,39.57,39.6,700.0,31.1397,31.1397,31.0065,31.03,700.0
2013-08-19 15:40:00,39.55,39.58,39.45,39.46,1800.0,30.9908,31.0143,30.9125,30.9203,1800.0
2013-08-19 15:50:00,39.47,39.48,39.34,39.34,2200.0,30.9282,30.936,30.8263,30.8263,2200.0
2013-08-20 09:30:00,38.62,38.86,38.6,38.86,1200.0,30.2621,30.4502,30.2464,30.4502,1200.0
2013-08-20 09:40:00,38.77,38.88,38.76,38.81,1600.0,30.3796,30.4658,30.3718,30.411,1600.0
2013-08-20 09:50:00,39.15,39.22,39.06,39.12,2200.0,30.6774,30.7323,30.6069,30.6539,2200.0
2013-08-20 10:00:00,39.07,39.27,39.07,39.27,1900.0,30.6147,30.7714,30.6147,30.7714,1900.0
2013-08-20 10:10:00,39.12,39.12,38.97,38.98,400.0,30.6539,30.6539,30.5364,30.5442,400.0
2013-08-20 10:20:00,39.25,39.25,39.25,39.25,100.0,30.7558,30.7558,30.7558,30.7558,100.0
2013-08-20 10:30:00,39.29,39.33,39.26,39.33,1500.0,30.7871,30.8185,30.7636,30.8185,1500.0
2013-08-20 10:40:00,39.69,39.69,39.6,39.6,500.0,31.1005,31.1005,31.03,31.03,500.0
2013-08-20 10:50:00,39.62,39.65,39.54,39.6,1100.0,31.0457,31.0692,30.983,31.03,1100.0
2013-08-20 11:00:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-20 11:10:00,39.57,39.6,39.5,39.5,300.0,31.0065,31.03,30.9517,30.9517,300.0
2013-08-20 11:20:00,39.41,39.41,39.41,39.41,200.0,30.8811,30.8811,30.8811,30.8811,200.0
2013-08-20 11:30:00,39.4,39.44,39.4,39.4,4800.0,30.8733,30.9046,30.8733,30.8733,4800.0
2013-08-20 11:40:00,39.4,39.4,39.4,39.4,0.0,30.8733,30.8733,30.8733,30.8733,0.0
2013-08-20 11:50:00,39.5,39.51,39.5,39.51,500.0,30.9517,30.9595,30.9517,30.9595,500.0
2013-08-20 12:00:00,39.6,39.6,39.58,39.58,300.0,31.03,31.03,31.0143,31.0143,300.0
2013-08-20 12:10:00,39.53,39.53,39.53,39.53,200.0,30.9752,30.9752,30.9752,30.9752,200.0
2013-08-20 12:20:00,39.57,39.57,39.57,39.57,100.0,31.0065,31.0065,31.0065,31.0065,100.0
2013-08-20 12:30:00,39.55,39.55,39.53,39.54,500.0,30.9908,30.9908,30.9752,30.983,500.0
2013-08-20 12:40:00,39.57,39.57,39.54,39.57,500.0,31.0065,31.0065,30.983,31.0065,500.0
2013-08-20 12:50:00,39.59,39.59,39.57,39.57,200.0,31.0222,31.0222,31.0065,31.0065,200.0
2013-08-20 13:00:00,39.65,39.65,39.56,39.56,200.0,31.0692,31.0692,30.9987,30.9987,200.0
2013-08-20 13:10:00,39.56,39.56,39.56,39.56,0.0,30.9987,30.9987,30.9987,30.9987,0.0
2013-08-20 13:20:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-20 13:30:00,39.58,39.58,39.58,39.58,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-08-20 13:40:00,39.62,39.62,39.62,39.62,100.0,31.0457,31.0457,31.0457,31.0457,100.0
2013-08-20 13:50:00,39.61,39.64,39.57,39.57,300.0,31.0379,31.0614,31.0065,31.0065,300.0
2013-08-20 14:00:00,39.58,39.58,39.57,39.57,400.0,31.0143,31.0143,31.0065,31.0065,400.0
2013-08-20 14:10:00,39.53,39.53,39.53,39.53,200.0,30.9752,30.9752,30.9752,30.9752,200.0
2013-08-20 14:20:00,39.53,39.53,39.53,39.53,0.0,30.9752,30.9752,30.9752,30.9752,0.0
2013-08-20 14:30:00,39.49,39.53,39.49,39.53,700.0,30.9438,30.9752,30.9438,30.9752,700.0
2013-08-20 14:40:00,39.55,39.56,39.55,39.56,200.0,30.9908,30.9987,30.9908,30.9987,200.0
2013-08-20 14:50:00,39.58,39.58,39.51,39.56,300.0,31.0143,31.0143,30.9595,30.9987,300.0
2013-08-20 15:00:00,39.54,39.54,39.53,39.53,200.0,30.983,30.983,30.9752,30.9752,200.0
2013-08-20 15:10:00,39.55,39.56,39.5,39.5,400.0,30.9908,30.9987,30.9517,30.9517,400.0
2013-08-20 15:20:00,39.53,39.57,39.48,39.57,1000.0,30.9752,31.0065,30.936,31.0065,1000.0
2013-08-20 15:30:00,39.57,39.57,39.52,39.52,300.0,31.0065,31.0065,30.9673,30.9673,300.0
2013-08-20 15:40:00,39.57,39.57,39.55,39.56,800.0,31.0065,31.0065,30.9908,30.9987,800.0
2013-08-20 15:50:00,39.4,39.4,39.28,39.28,1900.0,30.8733,30.8733,30.7793,30.7793,1900.0
2013-08-21 09:40:00,39.18,39.18,39.18,39.18,100.0,30.7009,30.7009,30.7009,30.7009,100.0
2013-08-21 09:50:00,38.96,39.0,38.96,39.0,200.0,30.5285,30.5599,30.5285,30.5599,200.0
2013-08-21 10:00:00,38.95,39.07,38.92,38.96,800.0,30.5207,30.6147,30.4972,30.5285,800.0
2013-08-21 10:10:00,38.96,38.96,38.96,38.96,100.0,30.5285,30.5285,30.5285,30.5285,100.0
2013-08-21 10:20:00,38.95,39.09,38.95,39.09,300.0,30.5207,30.6304,30.5207,30.6304,300.0
2013-08-21 10:30:00,39.04,39.04,39.0,39.01,400.0,30.5912,30.5912,30.5599,30.5677,400.0
2013-08-21 10:40:00,39.05,39.47,39.05,39.47,600.0,30.599,30.9282,30.599,30.9282,600.0
2013-08-21 10:50:00,39.51,39.63,39.51,39.6,900.0,30.9595,31.0535,30.9595,31.03,900.0
2013-08-21 11:00:00,39.55,39.56,39.53,39.56,600.0,30.9908,30.9987,30.9752,30.9987,600.0
2013-08-21 11:10:00,39.56,39.59,39.56,39.59,700.0,30.9987,31.0222,30.9987,31.0222,700.0
2013-08-21 11:20:00,39.55,39.57,39.53,39.53,500.0,30.9908,31.0065,30.9752,30.9752,500.0
2013-08-21 11:30:00,39.63,39.66,39.55,39.55,1100.0,31.0535,31.077,30.9908,30.9908,1100.0
2013-08-21 11:40:00,39.59,39.59,39.59,39.59,100.0,31.0222,31.0222,31.0222,31.0222,100.0
2013-08-21 11:50:00,39.54,39.63,39.54,39.63,200.0,30.983,31.0535,30.983,31.0535,200.0
2013-08-21 12:00:00,39.6,39.68,39.6,39.66,600.0,31.03,31.0927,31.03,31.077,600.0
2013-08-21 12:10:00,39.58,39.58,39.58,39.58,100.0,31.0143,31.0143,31.0143,31.0143,100.0
2013-08-21 12:20:00,39.65,39.65,39.65,39.65,100.0,31.0692,31.0692,31.0692,31.0692,100.0
2013-08-21 12:30:00,39.67,39.67,39.67,39.67,100.0,31.0849,31.0849,31.0849,31.0849,100.0
2013-08-21 12:40:00,39.68,39.72,39.68,39.72,300.0,31.0927,31.124,31.0927,31.124,300.0
2013-08-21 12:50:00,39.69,39.7,39.69,39.69,400.0,31.1005,31.1084,31.1005,31.1005,400.0
2013-08-21 13:00:00,39.63,39.65,39.63,39.65,200.0,31.0535,31.0692,31.0535,31.0692,200.0
2013-08-21 13:10:00,39.65,39.65,39.65,39.65,0.0,31.0692,31.0692,31.0692,31.0692,0.0
2013-08-21 13:20:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-21 13:30:00,39.75,39.75,39.75,39.75,100.0,31.1476,31.1476,31.1476,31.1476,100.0
2013-08-21 13:40:00,39.7,39.7,39.7,39.7,100.0,31.1084,31.1084,31.1084,31.1084,100.0
2013-08-21 13:50:00,39.75,39.76,39.73,39.73,500.0,31.1476,31.1554,31.1319,31.1319,500.0
2013-08-21 14:00:00,39.7,39.7,39.18,39.18,600.0,31.1084,31.1084,30.7009,30.7009,600.0
2013-08-21 14:10:00,39.4,39.54,39.4,39.45,400.0,30.8733,30.983,30.8733,30.9125,400.0
2013-08-21 14:20:00,39.45,39.45,39.45,39.45,0.0,30.9125,30.9125,30.9125,30.9125,0.0
2013-08-21 14:30:00,39.77,39.77,39.75,39.77,600.0,31.1632,31.1632,31.1476,31.1632,600.0
2013-08-21 14:40:00,39.99,40.23,39.98,40.16,1000.0,31.3356,31.5237,31.3278,31.4688,1000.0
2013-08-21 14:50:00,40.2,40.2,40.01,40.01,600.0,31.5002,31.5002,31.3513,31.3513,600.0
2013-08-21 15:00:00,39.91,39.91,39.84,39.84,300.0,31.2729,31.2729,31.2181,31.2181,300.0
2013-08-21 15:10:00,39.9,39.9,39.83,39.83,300.0,31.2651,31.2651,31.2102,31.2102,300.0
2013-08-21 15:20:00,39.71,39.73,39.59,39.6,1200.0,31.1162,31.1319,31.0222,31.03,1200.0
2013-08-21 15:30:00,39.51,39.54,39.39,39.39,1200.0,30.9595,30.983,30.8655,30.8655,1200.0
2013-08-21 15:40:00,39.4,39.4,39.24,39.24,700.0,30.8733,30.8733,30.7479,30.7479,700.0
2013-08-21 15:50:00,39.22,39.28,39.17,39.19,1700.0,30.7323,30.7793,30.6931,30.7087,1700.0
2013-08-22 09:30:00,38.89,39.01,38.89,39.01,300.0,30.4737,30.5677,30.4737,30.5677,300.0
2013-08-22 09:40:00,39.01,39.01,39.01,39.01,400.0,30.5677,30.5677,30.5677,30.5677,400.0
2013-08-22 09:50:00,39.05,39.28,39.05,39.18,900.0,30.599,30.7793,30.599,30.7009,900.0
2013-08-22 10:00:00,39.25,39.29,39.22,39.28,1000.0,30.7558,30.7871,30.7323,30.7793,1000.0
2013-08-22 10:10:00,39.31,39.31,39.06,39.06,300.0,30.8028,30.8028,30.6069,30.6069,300.0
2013-08-22 10:20:00,39.12,39.12,39.03,39.03,300.0,30.6539,30.6539,30.5834,30.5834,300.0
2013-08-22 10:30:00,39.16,39.16,38.96,38.96,200.0,30.6852,30.6852,30.5285,30.5285,200.0
2013-08-22 10:40:00,38.94,39.0,38.94,39.0,300.0,30.5129,30.5599,30.5129,30.5599,300.0
2013-08-22 10:50:00,39.05,39.12,39.05,39.12,300.0,30.599,30.6539,30.599,30.6539,300.0
2013-08-22 11:00:00,39.0,39.11,39.0,39.11,300.0,30.5599,30.6461,30.5599,30.6461,300.0
2013-08-22 11:10:00,39.05,39.05,38.96,38.96,300.0,30.599,30.599,30.5285,30.5285,300.0
2013-08-22 11:20:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:30:00,38.96,38.96,38.96,38.96,0.0,30.5285,30.5285,30.5285,30.5285,0.0
2013-08-22 11:40:00,39.46,39.46,39.46,39.46,200.0,30.9203,30.9203,30.9203,30.9203,200.0
2013-08-22 11:50:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-22 12:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:40:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 12:50:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:40:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 13:50:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:00:00,39.55,39.55,39.55,39.55,100.0,30.9908,30.9908,30.9908,30.9908,100.0
2013-08-22 14:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:20:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:30:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:40:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 14:50:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:00:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:10:00,39.55,39.55,39.55,39.55,0.0,30.9908,30.9908,30.9908,30.9908,0.0
2013-08-22 15:20:00,39.55,39.55,39.44,39.44,200.0,30.9908,30.9908,30.9046,30.9046,200.0
2013-08-22 15:30:00,39.35,39.7,39.32,39.45,2600.0,30.8341,31.1084,30.8106,30.9125,2600.0
2013-08-22 15:40:00,39.45,39.45,39.31,39.41,2700.0,30.9125,30.9125,30.8028,30.8811,2700.0
2013-08-22 15:50:00,39.36,39.4,39.33,39.35,1400.0,30.842,30.8733,30.8185,30.8341,1400.0
2013-08-23 09:30:00,38.84,38.99,38.83,38.97,600.0,30.4345,30.552,30.4267,30.5364,600.0
2013-08-23 09:40:00,39.09,39.17,39.06,39.07,1000.0,30.6304,30.6931,30.6069,30.6147,1000.0
2013-08-23 09:50:00,39.24,39.24,39.07,39.1,2300.0,30.7479,30.7479,30.6147,30.6382,2300.0
2013-08-23 10:00:00,39.19,39.19,39.05,39.08,700.0,30.7087,30.7087,30.599,30.6226,700.0
2013-08-23 10:10:00,39.14,39.23,39.08,39.23,1500.0,30.6696,30.7401,30.6226,30.7401,1500.0
2013-08-23 10:20:00,39.19,39.28,39.19,39.28,900.0,30.7087,30.7793,30.7087,30.7793,900.0
2013-08-23 10:30:00,39.34,39.38,39.31,39.36,1200.0,30.8263,30.8576,30.8028,30.842,1200.0
2013-08-23 10:40:00,39.37,39.68,39.36,39.68,1800.0,30.8498,31.0927,30.842,31.0927,1800.0
2013-08-23 10:50:00,39.83,40.21,39.81,40.21,1800.0,31.2102,31.508,31.1946,31.508,1800.0
2013-08-23 11:00:00,40.15,40.2,40.15,40.2,800.0,31.461,31.5002,31.461,31.5002,800.0
2013-08-23 11:10:00,40.17,40.43,40.14,40.43,1700.0,31.4767,31.6804,31.4532,31.6804,1700.0
2013-08-23 11:20:00,40.35,40.35,40.19,40.19,500.0,31.6177,31.6177,31.4923,31.4923,500.0
2013-08-23 11:30:00,40.22,40.22,40.22,40.22,300.0,31.5158,31.5158,31.5158,31.5158,300.0
2013-08-23 11:40:00,40.19,40.21,40.16,40.21,1300.0,31.4923,31.508,31.4688,31.508,1300.0
2013-08-23 11:50:00,40.2,40.24,40.18,40.24,300.0,31.5002,31.5315,31.4845,31.5315,300.0
2013-08-23 12:00:00,40.25,40.25,40.16,40.21,3100.0,31.5393,31.5393,31.4688,31.508,3100.0
2013-08-23 12:10:00,40.24,40.26,40.2,40.2,700.0,31.5315,31.5472,31.5002,31.5002,700.0
2013-08-23 12:20:00,40.2,40.23,40.15,40.23,500.0,31.5002,31.5237,31.461,31.5237,500.0
2013-08-23 12:30:00,40.19,40.25,40.19,40.24,600.0,31.4923,31.5393,31.4923,31.5315,600.0
2013-08-23 12:40:00,40.28,40.28,40.2,40.2,600.0,31.5629,31.5629,31.5002,31.5002,600.0
2013-08-23 12:50:00,40.2,40.26,40.2,40.23,500.0,31.5002,31.5472,31.5002,31.5237,500.0
2013-08-23 13:00:00,40.2,40.26,40.17,40.22,2400.0,31.5002,31.5472,31.4767,31.5158,2400.0
2013-08-23 13:10:00,40.24,40.27,40.23,40.23,300.0,31.5315,31.555,31.5237,31.5237,300.0
2013-08-23 13:20:00,40.24,40.26,40.2,40.23,2200.0,31.5315,31.5472,31.5002,31.5237,2200.0
2013-08-23 13:30:00,40.22,40.24,40.2,40.2,1000.0,31.5158,31.5315,31.5002,31.5002,1000.0
2013-08-23 13:40:00,40.2,40.21,40.15,40.15,2500.0,31.5002,31.508,31.461,31.461,2500.0
2013-08-23 13:50:00,40.15,40.15,39.85,39.91,5100.0,31.461,31.461,31.2259,31.2729,5100.0
2013-08-23 14:00:00,39.98,40.1,39.98,40.1,300.0,31.3278,31.4218,31.3278,31.4218,300.0
2013-08-23 14:10:00,40.17,40.17,40.17,40.17,200.0,31.4767,31.4767,31.4767,31.4767,200.0
2013-08-23 14:20:00,40.12,40.14,39.99,40.14,2800.0,31.4375,31.4532,31.3356,31.4532,2800.0
2013-08-23 14:30:00,40.18,40.24,40.09,40.09,700.0,31.4845,31.5315,31.414,31.414,700.0
2013-08-23 14:40:00,40.07,40.12,40.07,40.09,300.0,31.3983,31.4375,31.3983,31.414,300.0
2013-08-23 14:50:00,40.16,40.16,40.16,40.16,100.0,31.4688,31.4688,31.4688,31.4688,100.0
2013-08-23 15:00:00,40.18,40.22,40.12,40.15,1100.0,31.4845,31.5158,31.4375,31.461,1100.0
2013-08-23 15:10:00,40.15,40.16,40.14,40.14,1000.0,31.461,31.4688,31.4532,31.4532,1000.0
2013-08-23 15:20:00,40.14,40.21,40.13,40.18,1200.0,31.4532,31.508,31.4453,31.4845,1200.0
2013-08-23 15:30:00,40.21,40.23,40.2,40.2,2900.0,31.508,31.5237,31.5002,31.5002,2900.0
2013-08-23 15:40:00,40.2,40.27,40.17,40.19,2800.0,31.5002,31.555,31.4767,31.4923,2800.0
2013-08-23 15:50:00,40.19,40.25,40.1,40.24,2200.0,31.4923,31.5393,31.4218,31.5315,2200.0
2013-08-26 09:30:00,40.55,40.57,40.43,40.43,700.0,31.7744,31.7901,31.6804,31.6804,700.0
2013-08-26 09:40:00,40.59,40.7,40.59,40.7,200.0,31.8058,31.892,31.8058,31.892,200.0
2013-08-26 09:50:00,40.87,41.17,40.87,41.17,800.0,32.0252,32.2602,32.0252,32.2602,800.0
2013-08-26 10:00:00,41.09,41.09,41.09,41.09,100.0,32.1976,32.1976,32.1976,32.1976,100.0
2013-08-26 10:10:00,41.1,41.17,41.03,41.03,300.0,32.2054,32.2602,32.1505,32.1505,300.0
2013-08-26 10:20:00,41.01,41.01,40.97,40.97,200.0,32.1349,32.1349,32.1035,32.1035,200.0
2013-08-26 10:30:00,40.64,40.87,40.64,40.87,1000.0,31.8449,32.0252,31.8449,32.0252,1000.0
2013-08-26 10:40:00,40.87,40.87,40.87,40.87,0.0,32.0252,32.0252,32.0252,32.0252,0.0
2013-08-26 10:50:00,40.89,40.95,40.89,40.95,200.0,32.0408,32.0879,32.0408,32.0879,200.0
2013-08-26 11:00:00,40.91,40.91,40.91,40.91,100.0,32.0565,32.0565,32.0565,32.0565,100.0
2013-08-26 11:10:00,40.88,40.9,40.87,40.9,2800.0,32.033,32.0487,32.0252,32.0487,2800.0
2013-08-26 11:20:00,40.82,40.82,40.8,40.8,1000.0,31.986,31.986,31.9703,31.9703,1000.0
2013-08-26 11:30:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-26 11:40:00,40.8,40.8,40.8,40.8,0.0,31.9703,31.9703,31.9703,31.9703,0.0
2013-08-26 11:50:00,40.84,40.84,40.8,40.82,1900.0,32.0017,32.0017,31.9703,31.986,1900.0
2013-08-26 12:00:00,40.7,40.79,40.7,40.74,2500.0,31.892,31.9625,31.892,31.9233,2500.0
2013-08-26 12:10:00,40.76,40.76,40.64,40.7,2500.0,31.939,31.939,31.8449,31.892,2500.0
2013-08-26 12:20:00,40.7,40.7,40.54,40.54,500.0,31.892,31.892,31.7666,31.7666,500.0
2013-08-26 12:30:00,40.58,40.64,40.58,40.61,300.0,31.7979,31.8449,31.7979,31.8214,300.0
2013-08-26 12:40:00,40.66,40.67,40.6,40.65,700.0,31.8606,31.8685,31.8136,31.8528,700.0
2013-08-26 12:50:00,40.73,40.75,40.7,40.7,700.0,31.9155,31.9311,31.892,31.892,700.0
2013-08-26 13:00:00,40.75,40.75,40.65,40.71,1800.0,31.9311,31.9311,31.8528,31.8998,1800.0
2013-08-26 13:10:00,40.75,40.75,40.72,40.72,200.0,31.9311,31.9311,31.9076,31.9076,200.0
2013-08-26 13:20:00,40.75,40.75,40.75,40.75,500.0,31.9311,31.9311,31.9311,31.9311,500.0
2013-08-26 13:30:00,40.7,40.7,40.7,40.7,400.0,31.892,31.892,31.892,31.892,400.0
2013-08-26 13:40:00,40.7,40.7,40.65,40.69,2300.0,31.892,31.892,31.8528,31.8841,2300.0
2013-08-26 13:50:00,40.62,40.62,40.6,40.6,200.0,31.8293,31.8293,31.8136,31.8136,200.0
2013-08-26 14:00:00,40.6,40.61,40.52,40.52,500.0,31.8136,31.8214,31.7509,31.7509,500.0
2013-08-26 14:10:00,40.52,40.53,40.43,40.43,400.0,31.7509,31.7588,31.6804,31.6804,400.0
2013-08-26 14:20:00,40.43,40.43,40.35,40.35,300.0,31.6804,31.6804,31.6177,31.6177,300.0
2013-08-26 14:30:00,40.36,40.38,40.3,40.38,600.0,31.6255,31.6412,31.5785,31.6412,600.0
2013-08-26 14:40:00,40.35,40.35,40.29,40.29,200.0,31.6177,31.6177,31.5707,31.5707,200.0
2013-08-26 14:50:00,40.25,40.3,40.18,40.18,2300.0,31.5393,31.5785,31.4845,31.4845,2300.0
2013-08-26 15:00:00,40.2,40.24,40.2,40.23,600.0,31.5002,31.5315,31.5002,31.5237,600.0
2013-08-26 15:10:00,40.15,40.26,39.95,39.96,1300.0,31.461,31.5472,31.3043,31.3121,1300.0
2013-08-26 15:20:00,39.88,39.88,39.55,39.68,3100.0,31.2494,31.2494,30.9908,31.0927,3100.0
2013-08-26 15:30:00,39.78,39.78,39.78,39.78,100.0,31.1711,31.1711,31.1711,31.1711,100.0
2013-08-26 15:40:00,39.88,40.05,39.88,40.04,6700.0,31.2494,31.3826,31.2494,31.3748,6700.0
2013-08-26 15:50:00,40.04,40.06,40.04,40.04,8100.0,31.3748,31.3905,31.3748,31.3748,8100.0
2013-08-27 09:40:00,40.05,40.14,40.05,40.14,200.0,31.3826,31.4532,31.3826,31.4532,200.0
2013-08-27 09:50:00,40.14,40.14,40.14,40.14,0.0,31.4532,31.4532,31.4532,31.4532,0.0
2013-08-27 10:00:00,40.23,40.7,40.23,40.44,800.0,31.5237,31.892,31.5237,31.6882,800.0
2013-08-27 10:10:00,40.44,40.44,40.44,40.44,0.0,31.6882,31.6882,31.6882,31.6882,0.0
2013-08-27 10:20:00,40.44,40.44,40.44,40.44,0.0,31.6882,31.6882,31.6882,31.6882,0.0
2013-08-27 10:30:00,40.28,40.37,40.27,40.27,400.0,31.5629,31.6334,31.555,31.555,400.0
2013-08-27 10:40:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-27 10:50:00,40.35,40.59,40.35,40.59,400.0,31.6177,31.8058,31.6177,31.8058,400.0
2013-08-27 11:00:00,40.79,40.85,40.76,40.76,300.0,31.9625,32.0095,31.939,31.939,300.0
2013-08-27 11:10:00,40.71,40.71,40.71,40.71,100.0,31.8998,31.8998,31.8998,31.8998,100.0
2013-08-27 11:20:00,40.6,40.6,40.6,40.6,200.0,31.8136,31.8136,31.8136,31.8136,200.0
2013-08-27 11:30:00,40.6,40.6,40.6,40.6,0.0,31.8136,31.8136,31.8136,31.8136,0.0
2013-08-27 11:40:00,40.6,40.6,40.6,40.6,0.0,31.8136,31.8136,31.8136,31.8136,0.0
2013-08-27 11:50:00,40.63,40.63,40.63,40.63,200.0,31.8371,31.8371,31.8371,31.8371,200.0
2013-08-27 12:00:00,40.63,40.63,40.63,40.63,0.0,31.8371,31.8371,31.8371,31.8371,0.0
2013-08-27 12:10:00,40.35,40.35,40.35,40.35,100.0,31.6177,31.6177,31.6177,31.6177,100.0
2013-08-27 12:20:00,40.42,40.42,40.42,40.42,100.0,31.6726,31.6726,31.6726,31.6726,100.0
2013-08-27 12:30:00,40.46,40.47,40.42,40.47,300.0,31.7039,31.7117,31.6726,31.7117,300.0
2013-08-27 12:40:00,40.47,40.47,40.47,40.47,0.0,31.7117,31.7117,31.7117,31.7117,0.0
2013-08-27 12:50:00,40.38,40.38,40.38,40.38,100.0,31.6412,31.6412,31.6412,31.6412,100.0
2013-08-27 13:00:00,40.37,40.49,40.37,40.49,300.0,31.6334,31.7274,31.6334,31.7274,300.0
2013-08-27 13:10:00,40.49,40.49,40.49,40.49,0.0,31.7274,31.7274,31.7274,31.7274,0.0
2013-08-27 13:20:00,40.49,40.49,40.49,40.49,0.0,31.7274,31.7274,31.7274,31.7274,0.0
2013-08-27 13:30:00,40.26,40.26,40.23,40.23,200.0,31.5472,31.5472,31.5237,31.5237,200.0
2013-08-27 13:40:00,40.08,40.29,40.02,40.11,4100.0,31.4061,31.5707,31.3591,31.4296,4100.0
2013-08-27 13:50:00,40.18,40.37,40.18,40.24,3300.0,31.4845,31.6334,31.4845,31.5315,3300.0
2013-08-27 14:00:00,40.32,40.36,40.32,40.36,300.0,31.5942,31.6255,31.5942,31.6255,300.0
2013-08-27 14:10:00,40.33,40.33,40.0,40.27,1500.0,31.602,31.602,31.3435,31.555,1500.0
2013-08-27 14:20:00,40.21,40.21,40.07,40.07,2700.0,31.508,31.508,31.3983,31.3983,2700.0
2013-08-27 14:30:00,40.09,40.09,40.0,40.01,1300.0,31.414,31.414,31.3435,31.3513,1300.0
2013-08-27 14:40:00,40.11,40.17,40.11,40.17,600.0,31.4296,31.4767,31.4296,31.4767,600.0
2013-08-27 14:50:00,40.11,40.13,40.11,40.13,600.0,31.4296,31.4453,31.4296,31.4453,600.0
2013-08-27 15:00:00,40.1,40.1,40.0,40.0,300.0,31.4218,31.4218,31.3435,31.3435,300.0
2013-08-27 15:10:00,40.0,40.0,39.91,39.91,2100.0,31.3435,31.3435,31.2729,31.2729,2100.0
2013-08-27 15:20:00,39.91,39.96,39.91,39.92,300.0,31.2729,31.3121,31.2729,31.2808,300.0
2013-08-27 15:30:00,39.9,39.9,39.84,39.9,400.0,31.2651,31.2651,31.2181,31.2651,400.0
2013-08-27 15:40:00,39.88,39.9,39.84,39.87,800.0,31.2494,31.2651,31.2181,31.2416,800.0
2013-08-27 15:50:00,39.97,40.02,39.87,39.87,3300.0,31.3199,31.3591,31.2416,31.2416,3300.0
2013-08-28 09:30:00,40.22,40.33,40.2,40.33,600.0,31.5158,31.602,31.5002,31.602,600.0
2013-08-28 09:40:00,40.6,40.73,40.6,40.62,1600.0,31.8136,31.9155,31.8136,31.8293,1600.0
2013-08-28 09:50:00,40.6,40.6,40.5,40.5,200.0,31.8136,31.8136,31.7352,31.7352,200.0
2013-08-28 10:00:00,40.53,40.68,40.53,40.66,600.0,31.7588,31.8763,31.7588,31.8606,600.0
2013-08-28 10:10:00,40.74,41.08,40.74,41.03,1000.0,31.9233,32.1897,31.9233,32.1505,1000.0
2013-08-28 10:20:00,41.0,41.0,40.77,40.94,1800.0,32.127,32.127,31.9468,32.08,1800.0
2013-08-28 10:30:00,40.99,41.01,40.92,41.01,800.0,32.1192,32.1349,32.0644,32.1349,800.0
2013-08-28 10:40:00,40.95,40.95,40.87,40.88,2000.0,32.0879,32.0879,32.0252,32.033,2000.0
2013-08-28 10:50:00,40.84,41.18,40.8,41.18,3100.0,32.0017,32.2681,31.9703,32.2681,3100.0
2013-08-28 11:00:00,41.22,41.25,41.17,41.2,1100.0,32.2994,32.3229,32.2602,32.2838,1100.0
2013-08-28 11:10:00,41.19,41.19,40.96,40.96,1600.0,32.2759,32.2759,32.0957,32.0957,1600.0
2013-08-28 11:20:00,41.07,41.07,40.94,40.94,300.0,32.1819,32.1819,32.08,32.08,300.0
2013-08-28 11:30:00,40.95,40.98,40.95,40.98,1600.0,32.0879,32.1114,32.0879,32.1114,1600.0
2013-08-28 11:40:00,41.14,41.18,41.14,41.14,300.0,32.2367,32.2681,32.2367,32.2367,300.0
2013-08-28 11:50:00,41.19,41.5,41.19,41.44,3900.0,32.2759,32.5188,32.2759,32.4718,3900.0
2013-08-28 12:00:00,41.44,41.44,41.43,41.43,300.0,32.4718,32.4718,32.464,32.464,300.0
2013-08-28 12:10:00,41.52,41.52,41.32,41.32,500.0,32.5345,32.5345,32.3778,32.3778,500.0
2013-08-28 12:20:00,41.31,41.31,41.26,41.26,300.0,32.37,32.37,32.3308,32.3308,300.0
2013-08-28 12:30:00,41.34,41.39,41.34,41.36,300.0,32.3935,32.4326,32.3935,32.4091,300.0
2013-08-28 12:40:00,41.36,41.36,41.36,41.36,0.0,32.4091,32.4091,32.4091,32.4091,0.0
2013-08-28 12:50:00,41.24,41.24,41.24,41.24,200.0,32.3151,32.3151,32.3151,32.3151,200.0
2013-08-28 13:00:00,41.4,41.4,41.4,41.4,100.0,32.4405,32.4405,32.4405,32.4405,100.0
2013-08-28 13:10:00,41.4,41.4,41.4,41.4,0.0,32.4405,32.4405,32.4405,32.4405,0.0
2013-08-28 13:20:00,41.5,41.5,41.45,41.45,500.0,32.5188,32.5188,32.4797,32.4797,500.0
2013-08-28 13:30:00,41.45,41.45,41.45,41.45,0.0,32.4797,32.4797,32.4797,32.4797,0.0
2013-08-28 13:40:00,41.45,41.45,41.45,41.45,0.0,32.4797,32.4797,32.4797,32.4797,0.0
2013-08-28 13:50:00,41.46,41.46,41.36,41.36,900.0,32.4875,32.4875,32.4091,32.4091,900.0
2013-08-28 14:00:00,41.35,41.42,41.28,41.28,1300.0,32.4013,32.4561,32.3464,32.3464,1300.0
2013-08-28 14:10:00,41.28,41.28,41.27,41.27,200.0,32.3464,32.3464,32.3386,32.3386,200.0
2013-08-28 14:20:00,41.29,41.29,41.25,41.25,500.0,32.3543,32.3543,32.3229,32.3229,500.0
2013-08-28 14:30:00,41.38,41.38,41.25,41.25,300.0,32.4248,32.4248,32.3229,32.3229,300.0
2013-08-28 14:40:00,41.29,41.31,41.26,41.31,400.0,32.3543,32.37,32.3308,32.37,400.0
2013-08-28 14:50:00,41.2,41.2,41.2,41.2,200.0,32.2838,32.2838,32.2838,32.2838,200.0
2013-08-28 15:00:00,41.3,41.36,41.3,41.36,200.0,32.3621,32.4091,32.3621,32.4091,200.0
2013-08-28 15:10:00,41.4,41.5,41.35,41.42,1400.0,32.4405,32.5188,32.4013,32.4561,1400.0
2013-08-28 15:20:00,41.52,41.7,41.52,41.67,1000.0,32.5345,32.6755,32.5345,32.652,1000.0
2013-08-28 15:30:00,41.72,41.72,41.68,41.69,3100.0,32.6912,32.6912,32.6599,32.6677,3100.0
2013-08-28 15:40:00,41.72,41.72,41.5,41.51,2400.0,32.6912,32.6912,32.5188,32.5267,2400.0
2013-08-28 15:50:00,41.46,41.56,41.37,41.5,3300.0,32.4875,32.5658,32.417,32.5188,3300.0
2013-08-29 09:30:00,41.35,41.44,41.35,41.44,400.0,32.4013,32.4718,32.4013,32.4718,400.0
2013-08-29 09:40:00,41.3,41.3,41.27,41.28,1000.0,32.3621,32.3621,32.3386,32.3464,1000.0
2013-08-29 09:50:00,41.24,41.24,40.9,41.08,1000.0,32.3151,32.3151,32.0487,32.1897,1000.0
2013-08-29 10:00:00,41.14,41.17,41.0,41.03,400.0,32.2367,32.2602,32.127,32.1505,400.0
2013-08-29 10:10:00,41.0,41.13,40.96,41.07,1600.0,32.127,32.2289,32.0957,32.1819,1600.0
2013-08-29 10:20:00,41.0,41.02,40.75,40.81,1800.0,32.127,32.1427,31.9311,31.9782,1800.0
2013-08-29 10:30:00,40.7,40.71,40.45,40.49,1400.0,31.892,31.8998,31.6961,31.7274,1400.0
2013-08-29 10:40:00,40.57,40.63,40.52,40.52,300.0,31.7901,31.8371,31.7509,31.7509,300.0
2013-08-29 10:50:00,40.64,40.81,40.64,40.78,500.0,31.8449,31.9782,31.8449,31.9547,500.0
2013-08-29 11:00:00,40.95,41.03,40.84,41.0,1400.0,32.0879,32.1505,32.0017,32.127,1400.0
2013-08-29 11:10:00,41.11,41.15,41.06,41.07,500.0,32.2132,32.2446,32.1741,32.1819,500.0
2013-08-29 11:20:00,41.1,41.14,41.1,41.14,600.0,32.2054,32.2367,32.2054,32.2367,600.0
2013-08-29 11:30:00,41.03,41.03,41.03,41.03,100.0,32.1505,32.1505,32.1505,32.1505,100.0
2013-08-29 11:40:00,41.12,41.22,41.11,41.22,300.0,32.2211,32.2994,32.2132,32.2994,300.0
2013-08-29 11:50:00,41.22,41.22,41.21,41.21,300.0,32.2994,32.2994,32.2916,32.2916,300.0
2013-08-29 12:00:00,41.14,41.15,41.14,41.15,500.0,32.2367,32.2446,32.2367,32.2446,500.0
2013-08-29 12:10:00,41.14,41.15,41.08,41.15,800.0,32.2367,32.2446,32.1897,32.2446,800.0
2013-08-29 12:20:00,41.16,41.18,41.16,41.18,300.0,32.2524,32.2681,32.2524,32.2681,300.0
2013-08-29 12:30:00,41.07,41.09,41.07,41.09,400.0,32.1819,32.1976,32.1819,32.1976,400.0
2013-08-29 12:40:00,41.18,41.18,41.18,41.18,200.0,32.2681,32.2681,32.2681,32.2681,200.0
2013-08-29 12:50:00,41.16,41.16,41.16,41.16,200.0,32.2524,32.2524,32.2524,32.2524,200.0
2013-08-29 13:00:00,41.15,41.15,41.15,41.15,100.0,32.2446,32.2446,32.2446,32.2446,100.0
2013-08-29 13:10:00,41.18,41.21,41.18,41.21,300.0,32.2681,32.2916,32.2681,32.2916,300.0
2013-08-29 13:20:00,41.24,41.24,41.1,41.11,1300.0,32.3151,32.3151,32.2054,32.2132,1300.0
2013-08-29 13:30:00,40.94,41.04,40.94,41.0,400.0,32.08,32.1584,32.08,32.127,400.0
2013-08-29 13:40:00,41.15,41.2,41.15,41.2,600.0,32.2446,32.2838,32.2446,32.2838,600.0
2013-08-29 13:50:00,41.01,41.01,41.01,41.01,100.0,32.1349,32.1349,32.1349,32.1349,100.0
2013-08-29 14:00:00,41.02,41.15,41.02,41.1,700.0,32.1427,32.2446,32.1427,32.2054,700.0
2013-08-29 14:10:00,41.02,41.08,41.02,41.05,500.0,32.1427,32.1897,32.1427,32.1662,500.0
2013-08-29 14:20:00,40.95,41.1,40.95,41.1,400.0,32.0879,32.2054,32.0879,32.2054,400.0
2013-08-29 14:30:00,41.13,41.13,41.08,41.08,500.0,32.2289,32.2289,32.1897,32.1897,500.0
2013-08-29 14:40:00,41.03,41.12,41.03,41.12,800.0,32.1505,32.2211,32.1505,32.2211,800.0
2013-08-29 14:50:00,41.13,41.13,40.98,41.0,900.0,32.2289,32.2289,32.1114,32.127,900.0
2013-08-29 15:00:00,40.99,41.01,40.8,40.89,1100.0,32.1192,32.1349,31.9703,32.0408,1100.0
2013-08-29 15:10:00,40.97,40.97,40.78,40.79,1400.0,32.1035,32.1035,31.9547,31.9625,1400.0
2013-08-29 15:20:00,40.73,40.73,40.5,40.51,1200.0,31.9155,31.9155,31.7352,31.7431,1200.0
2013-08-29 15:30:00,40.43,40.46,40.27,40.35,3500.0,31.6804,31.7039,31.555,31.6177,3500.0
2013-08-29 15:40:00,40.32,40.39,40.14,40.3,2800.0,31.5942,31.6491,31.4532,31.5785,2800.0
2013-08-29 15:50:00,40.28,40.54,40.28,40.38,2100.0,31.5629,31.7666,31.5629,31.6412,2100.0
2013-08-30 09:30:00,41.01,41.01,40.67,40.7,300.0,32.1349,32.1349,31.8685,31.892,300.0
2013-08-30 09:40:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-30 09:50:00,40.7,40.7,40.7,40.7,0.0,31.892,31.892,31.892,31.892,0.0
2013-08-30 10:00:00,40.18,40.18,39.98,40.01,800.0,31.4845,31.4845,31.3278,31.3513,800.0
2013-08-30 10:10:00,40.08,40.11,40.07,40.07,300.0,31.4061,31.4296,31.3983,31.3983,300.0
2013-08-30 10:20:00,40.05,40.05,39.95,39.95,300.0,31.3826,31.3826,31.3043,31.3043,300.0
2013-08-30 10:30:00,39.86,39.86,39.77,39.8,400.0,31.2338,31.2338,31.1632,31.1867,400.0
2013-08-30 10:40:00,39.78,39.78,39.54,39.54,600.0,31.1711,31.1711,30.983,30.983,600.0
2013-08-30 10:50:00,39.5,39.72,39.42,39.72,1200.0,30.9517,31.124,30.889,31.124,1200.0
2013-08-30 11:00:00,39.76,40.04,39.67,40.04,600.0,31.1554,31.3748,31.0849,31.3748,600.0
2013-08-30 11:10:00,40.15,40.22,40.15,40.16,300.0,31.461,31.5158,31.461,31.4688,300.0
2013-08-30 11:20:00,40.19,40.24,40.19,40.24,200.0,31.4923,31.5315,31.4923,31.5315,200.0
2013-08-30 11:30:00,40.31,40.31,40.31,40.31,100.0,31.5864,31.5864,31.5864,31.5864,100.0
2013-08-30 11:40:00,40.27,40.27,40.27,40.27,100.0,31.555,31.555,31.555,31.555,100.0
2013-08-30 11:50:00,40.27,40.27,40.27,40.27,0.0,31.555,31.555,31.555,31.555,0.0
2013-08-30 12:00:00,39.92,39.92,39.86,39.86,200.0,31.2808,31.2808,31.2338,31.2338,200.0
2013-08-30 12:10:00,39.83,39.91,39.83,39.9,500.0,31.2102,31.2729,31.2102,31.2651,500.0
2013-08-30 12:20:00,39.89,39.89,39.89,39.89,100.0,31.2573,31.2573,31.2573,31.2573,100.0
2013-08-30 12:30:00,39.78,40.07,39.78,40.07,900.0,31.1711,31.3983,31.1711,31.3983,900.0
2013-08-30 12:40:00,40.07,40.07,40.07,40.07,0.0,31.3983,31.3983,31.3983,31.3983,0.0
2013-08-30 12:50:00,39.94,39.94,39.94,39.94,100.0,31.2964,31.2964,31.2964,31.2964,100.0
2013-08-30 13:00:00,40.1,40.1,39.91,39.91,400.0,31.4218,31.4218,31.2729,31.2729,400.0
2013-08-30 13:10:00,39.86,40.11,39.86,40.11,300.0,31.2338,31.4296,31.2338,31.4296,300.0
2013-08-30 13:20:00,40.13,40.13,40.1,40.13,500.0,31.4453,31.4453,31.4218,31.4453,500.0
2013-08-30 13:30:00,40.13,40.13,40.13,40.13,0.0,31.4453,31.4453,31.4453,31.4453,0.0
2013-08-30 13:40:00,40.11,40.11,40.0,40.04,700.0,31.4296,31.4296,31.3435,31.3748,700.0
2013-08-30 13:50:00,40.04,40.04,39.83,39.83,300.0,31.3748,31.3748,31.2102,31.2102,300.0
2013-08-30 14:00:00,39.74,39.78,39.71,39.71,500.0,31.1397,31.1711,31.1162,31.1162,500.0
2013-08-30 14:10:00,39.76,39.81,39.69,39.77,1000.0,31.1554,31.1946,31.1005,31.1632,1000.0
2013-08-30 14:20:00,39.79,39.82,39.79,39.82,300.0,31.1789,31.2024,31.1789,31.2024,300.0
2013-08-30 14:30:00,39.78,39.94,39.77,39.94,500.0,31.1711,31.2964,31.1632,31.2964,500.0
2013-08-30 14:40:00,39.94,39.94,39.94,39.94,0.0,31.2964,31.2964,31.2964,31.2964,0.0
2013-08-30 14:50:00,40.11,40.13,40.11,40.13,300.0,31.4296,31.4453,31.4296,31.4453,300.0
2013-08-30 15:00:00,40.1,40.15,40.1,40.15,400.0,31.4218,31.461,31.4218,31.461,400.0
2013-08-30 15:10:00,40.1,40.34,40.1,40.34,1600.0,31.4218,31.6099,31.4218,31.6099,1600.0
2013-08-30 15:20:00,40.39,40.44,40.34,40.34,1100.0,31.6491,31.6882,31.6099,31.6099,1100.0
2013-08-30 15:30:00,40.28,40.28,40.15,40.19,1400.0,31.5629,31.5629,31.461,31.4923,1400.0
2013-08-30 15:40:00,40.21,40.22,40.16,40.21,3800.0,31.508,31.5158,31.4688,31.508,3800.0
2013-08-30 15:50:00,40.24,40.27,40.12,40.27,2100.0,31.5315,31.555,31.4375,31.555,2100.0
2013-09-03 09:30:00,41.01,41.34,41.01,41.34,700.0,32.1349,32.3935,32.1349,32.3935,700.0
2013-09-03 09:40:00,41.08,41.26,41.08,41.09,600.0,32.1897,32.3308,32.1897,32.1976,600.0
2013-09-03 09:50:00,41.32,41.32,41.32,41.32,100.0,32.3778,32.3778,32.3778,32.3778,100.0
2013-09-03 10:00:00,41.08,41.1,41.08,41.1,600.0,32.1897,32.2054,32.1897,32.2054,600.0
2013-09-03 10:10:00,41.08,41.19,41.07,41.07,800.0,32.1897,32.2759,32.1819,32.1819,800.0
2013-09-03 10:20:00,41.04,41.13,41.04,41.13,500.0,32.1584,32.2289,32.1584,32.2289,500.0
2013-09-03 10:30:00,41.1,41.18,41.05,41.18,800.0,32.2054,32.2681,32.1662,32.2681,800.0
2013-09-03 10:40:00,41.26,41.36,41.26,41.36,300.0,32.3308,32.4091,32.3308,32.4091,300.0
2013-09-03 10:50:00,41.43,41.75,41.43,41.65,700.0,32.464,32.7147,32.464,32.6364,700.0
2013-09-03 11:00:00,41.67,41.67,41.59,41.59,300.0,32.652,32.652,32.5894,32.5894,300.0
2013-09-03 11:10:00,41.59,41.59,41.59,41.59,0.0,32.5894,32.5894,32.5894,32.5894,0.0
2013-09-03 11:20:00,41.61,41.61,41.53,41.53,400.0,32.605,32.605,32.5423,32.5423,400.0
2013-09-03 11:30:00,41.61,41.63,41.55,41.56,1600.0,32.605,32.6207,32.558,32.5658,1600.0
2013-09-03 11:40:00,41.55,41.65,41.55,41.65,900.0,32.558,32.6364,32.558,32.6364,900.0
2013-09-03 11:50:00,41.65,41.65,41.54,41.6,1100.0,32.6364,32.6364,32.5502,32.5972,1100.0
2013-09-03 12:00:00,41.63,41.64,41.55,41.64,600.0,32.6207,32.6285,32.558,32.6285,600.0
2013-09-03 12:10:00,41.6,41.6,41.44,41.6,400.0,32.5972,32.5972,32.4718,32.5972,400.0
2013-09-03 12:20:00,41.51,41.55,41.51,41.55,300.0,32.5267,32.558,32.5267,32.558,300.0
2013-09-03 12:30:00,41.42,41.47,41.42,41.47,200.0,32.4561,32.4953,32.4561,32.4953,200.0
2013-09-03 12:40:00,41.44,41.44,41.38,41.38,300.0,32.4718,32.4718,32.4248,32.4248,300.0
2013-09-03 12:50:00,41.4,41.41,41.4,41.41,200.0,32.4405,32.4483,32.4405,32.4483,200.0
2013-09-03 13:00:00,41.43,41.48,41.4,41.4,400.0,32.464,32.5032,32.4405,32.4405,400.0
2013-09-03 13:10:00,41.38,41.38,41.38,41.38,100.0,32.4248,32.4248,32.4248,32.4248,100.0
2013-09-03 13:20:00,41.34,41.34,41.34,41.34,100.0,32.3935,32.3935,32.3935,32.3935,100.0
2013-09-03 13:30:00,41.34,41.34,41.34,41.34,0.0,32.3935,32.3935,32.3935,32.3935,0.0
2013-09-03 13:40:00,41.36,41.38,41.36,41.38,300.0,32.4091,32.4248,32.4091,32.4248,300.0
2013-09-03 13:50:00,41.37,41.38,41.34,41.34,1000.0,32.417,32.4248,32.3935,32.3935,1000.0
2013-09-03 14:00:00,41.28,41.3,41.26,41.3,600.0,32.3464,32.3621,32.3308,32.3621,600.0
2013-09-03 14:10:00,41.3,41.3,41.3,41.3,0.0,32.3621,32.3621,32.3621,32.3621,0.0
2013-09-03 14:20:00,41.31,41.32,41.31,41.32,200.0,32.37,32.3778,32.37,32.3778,200.0
2013-09-03 14:30:00,41.34,41.34,41.34,41.34,200.0,32.3935,32.3935,32.3935,32.3935,200.0
2013-09-03 14:40:00,41.38,41.38,41.34,41.34,200.0,32.4248,32.4248,32.3935,32.3935,200.0
2013-09-03 14:50:00,41.38,41.62,41.38,41.62,400.0,32.4248,32.6129,32.4248,32.6129,400.0
2013-09-03 15:00:00,41.56,41.62,41.56,41.62,700.0,32.5658,32.6129,32.5658,32.6129,700.0
2013-09-03 15:10:00,41.71,41.71,41.58,41.58,400.0,32.6834,32.6834,32.5815,32.5815,400.0
2013-09-03 15:20:00,41.58,41.58,41.58,41.58,0.0,32.5815,32.5815,32.5815,32.5815,0.0
2013-09-03 15:30:00,41.65,41.65,41.65,41.65,100.0,32.6364,32.6364,32.6364,32.6364,100.0
2013-09-03 15:40:00,41.62,41.62,41.46,41.46,700.0,32.6129,32.6129,32.4875,32.4875,700.0
2013-09-03 15:50:00,41.53,41.6,41.46,41.6,900.0,32.5423,32.5972,32.4875,32.5972,900.0
2013-09-04 09:30:00,42.64,42.98,42.6,42.7,5700.0,33.4121,33.6785,33.3808,33.4591,5700.0
2013-09-04 09:40:00,42.66,42.71,42.45,42.45,1400.0,33.4278,33.467,33.2632,33.2632,1400.0
2013-09-04 09:50:00,42.55,42.55,42.52,42.54,600.0,33.3416,33.3416,33.3181,33.3338,600.0
2013-09-04 10:00:00,42.51,42.55,42.45,42.46,1400.0,33.3103,33.3416,33.2632,33.2711,1400.0
2013-09-04 10:10:00,42.28,42.45,42.22,42.33,4300.0,33.13,33.2632,33.083,33.1692,4300.0
2013-09-04 10:20:00,42.32,42.5,42.32,42.5,900.0,33.1614,33.3024,33.1614,33.3024,900.0
2013-09-04 10:30:00,42.5,42.76,42.5,42.76,1900.0,33.3024,33.5062,33.3024,33.5062,1900.0
2013-09-04 10:40:00,42.78,42.86,42.64,42.64,2000.0,33.5218,33.5845,33.4121,33.4121,2000.0
2013-09-04 10:50:00,42.78,42.78,42.67,42.67,200.0,33.5218,33.5218,33.4356,33.4356,200.0
2013-09-04 11:00:00,42.76,42.85,42.71,42.77,3200.0,33.5062,33.5767,33.467,33.514,3200.0
2013-09-04 11:10:00,42.78,42.79,42.73,42.73,1000.0,33.5218,33.5297,33.4826,33.4826,1000.0
2013-09-04 11:20:00,42.78,42.97,42.76,42.96,3600.0,33.5218,33.6707,33.5062,33.6629,3600.0
2013-09-04 11:30:00,42.93,43.2,42.93,43.2,2300.0,33.6394,33.8509,33.6394,33.8509,2300.0
2013-09-04 11:40:00,43.49,43.77,43.49,43.67,1300.0,34.0782,34.2976,34.0782,34.2192,1300.0
2013-09-04 11:50:00,43.81,43.81,43.64,43.64,300.0,34.3289,34.3289,34.1957,34.1957,300.0
2013-09-04 12:00:00,43.59,43.59,43.41,43.41,800.0,34.1565,34.1565,34.0155,34.0155,800.0
2013-09-04 12:10:00,43.3,43.35,43.09,43.12,1500.0,33.9293,33.9685,33.7647,33.7882,1500.0
2013-09-04 12:20:00,43.22,43.51,43.22,43.51,1300.0,33.8666,34.0938,33.8666,34.0938,1300.0
2013-09-04 12:30:00,43.59,43.59,43.51,43.54,900.0,34.1565,34.1565,34.0938,34.1173,900.0
2013-09-04 12:40:00,43.51,43.51,43.46,43.46,300.0,34.0938,34.0938,34.0547,34.0547,300.0
2013-09-04 12:50:00,43.54,43.54,43.46,43.46,400.0,34.1173,34.1173,34.0547,34.0547,400.0
2013-09-04 13:00:00,43.47,43.5,43.47,43.5,700.0,34.0625,34.086,34.0625,34.086,700.0
2013-09-04 13:10:00,43.49,43.49,43.49,43.49,100.0,34.0782,34.0782,34.0782,34.0782,100.0
2013-09-04 13:20:00,43.55,43.55,43.52,43.53,1100.0,34.1252,34.1252,34.1017,34.1095,1100.0
2013-09-04 13:30:00,43.6,43.62,43.59,43.6,900.0,34.1644,34.18,34.1565,34.1644,900.0
2013-09-04 13:40:00,43.53,43.53,43.37,43.37,900.0,34.1095,34.1095,33.9841,33.9841,900.0
2013-09-04 13:50:00,43.3,43.71,43.27,43.51,16100.0,33.9293,34.2506,33.9058,34.0938,16100.0
2013-09-04 14:00:00,43.54,43.8,43.4,43.68,9800.0,34.1173,34.3211,34.0076,34.2271,9800.0
2013-09-04 14:10:00,43.63,44.17,43.6,43.89,7100.0,34.1879,34.611,34.1644,34.3916,7100.0
2013-09-04 14:20:00,44.12,44.35,43.99,43.99,9900.0,34.5718,34.7521,34.47,34.47,9900.0
2013-09-04 14:30:00,43.98,43.98,43.52,43.57,5400.0,34.4621,34.4621,34.1017,34.1409,5400.0
2013-09-04 14:40:00,43.54,43.64,43.54,43.62,500.0,34.1173,34.1957,34.1173,34.18,500.0
2013-09-04 14:50:00,43.6,43.6,43.44,43.48,1200.0,34.1644,34.1644,34.039,34.0703,1200.0
2013-09-04 15:00:00,43.47,43.49,43.42,43.47,900.0,34.0625,34.0782,34.0233,34.0625,900.0
2013-09-04 15:10:00,43.51,43.64,43.51,43.64,1700.0,34.0938,34.1957,34.0938,34.1957,1700.0
2013-09-04 15:20:00,43.64,43.64,43.41,43.41,2000.0,34.1957,34.1957,34.0155,34.0155,2000.0
2013-09-04 15:30:00,43.4,43.41,43.22,43.22,3500.0,34.0076,34.0155,33.8666,33.8666,3500.0
2013-09-04 15:40:00,43.07,43.31,43.02,43.3,1900.0,33.7491,33.9371,33.7099,33.9293,1900.0
2013-09-04 15:50:00,43.38,43.42,43.22,43.22,4500.0,33.992,34.0233,33.8666,33.8666,4500.0
2013-09-05 09:40:00,43.87,44.11,43.78,44.11,800.0,34.3759,34.564,34.3054,34.564,800.0
2013-09-05 09:50:00,44.24,44.27,44.24,44.27,200.0,34.6659,34.6894,34.6659,34.6894,200.0
2013-09-05 10:00:00,44.15,44.15,43.92,43.92,300.0,34.5953,34.5953,34.4151,34.4151,300.0
2013-09-05 10:10:00,43.76,43.9,43.76,43.9,700.0,34.2897,34.3994,34.2897,34.3994,700.0
2013-09-05 10:20:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-05 10:30:00,43.85,43.85,43.67,43.67,400.0,34.3603,34.3603,34.2192,34.2192,400.0
2013-09-05 10:40:00,43.64,43.72,43.64,43.65,1400.0,34.1957,34.2584,34.1957,34.2035,1400.0
2013-09-05 10:50:00,43.65,43.65,43.65,43.65,100.0,34.2035,34.2035,34.2035,34.2035,100.0
2013-09-05 11:00:00,43.69,43.69,43.69,43.69,200.0,34.2349,34.2349,34.2349,34.2349,200.0
2013-09-05 11:10:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-09-05 11:20:00,43.81,43.81,43.81,43.81,100.0,34.3289,34.3289,34.3289,34.3289,100.0
2013-09-05 11:30:00,43.8,43.81,43.8,43.81,400.0,34.3211,34.3289,34.3211,34.3289,400.0
2013-09-05 11:40:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 11:50:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:00:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:10:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:20:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:30:00,43.81,43.81,43.81,43.81,0.0,34.3289,34.3289,34.3289,34.3289,0.0
2013-09-05 12:40:00,43.79,43.79,43.79,43.79,100.0,34.3132,34.3132,34.3132,34.3132,100.0
2013-09-05 12:50:00,43.75,43.75,43.75,43.75,100.0,34.2819,34.2819,34.2819,34.2819,100.0
2013-09-05 13:00:00,43.72,43.73,43.72,43.73,200.0,34.2584,34.2662,34.2584,34.2662,200.0
2013-09-05 13:10:00,43.73,43.73,43.73,43.73,0.0,34.2662,34.2662,34.2662,34.2662,0.0
2013-09-05 13:20:00,43.81,43.85,43.81,43.81,300.0,34.3289,34.3603,34.3289,34.3289,300.0
2013-09-05 13:30:00,43.78,43.82,43.78,43.82,300.0,34.3054,34.3368,34.3054,34.3368,300.0
2013-09-05 13:40:00,43.9,43.9,43.73,43.73,200.0,34.3994,34.3994,34.2662,34.2662,200.0
2013-09-05 13:50:00,43.62,43.63,43.62,43.63,300.0,34.18,34.1879,34.18,34.1879,300.0
2013-09-05 14:00:00,43.61,43.61,43.61,43.61,200.0,34.1722,34.1722,34.1722,34.1722,200.0
2013-09-05 14:10:00,43.48,43.51,43.48,43.51,300.0,34.0703,34.0938,34.0703,34.0938,300.0
2013-09-05 14:20:00,43.58,43.58,43.49,43.49,300.0,34.1487,34.1487,34.0782,34.0782,300.0
2013-09-05 14:30:00,43.41,43.41,43.41,43.41,100.0,34.0155,34.0155,34.0155,34.0155,100.0
2013-09-05 14:40:00,43.35,43.47,43.35,43.47,400.0,33.9685,34.0625,33.9685,34.0625,400.0
2013-09-05 14:50:00,43.68,43.76,43.68,43.76,400.0,34.2271,34.2897,34.2271,34.2897,400.0
2013-09-05 15:00:00,43.79,43.79,43.65,43.73,800.0,34.3132,34.3132,34.2035,34.2662,800.0
2013-09-05 15:10:00,43.7,43.77,43.68,43.68,900.0,34.2427,34.2976,34.2271,34.2271,900.0
2013-09-05 15:20:00,43.64,43.69,43.64,43.69,500.0,34.1957,34.2349,34.1957,34.2349,500.0
2013-09-05 15:30:00,43.82,43.86,43.75,43.76,1300.0,34.3368,34.3681,34.2819,34.2897,1300.0
2013-09-05 15:40:00,43.75,43.84,43.61,43.68,3000.0,34.2819,34.3524,34.1722,34.2271,3000.0
2013-09-05 15:50:00,43.69,43.76,43.65,43.65,800.0,34.2349,34.2897,34.2035,34.2035,800.0
2013-09-06 09:30:00,43.71,43.71,43.63,43.63,200.0,34.2506,34.2506,34.1879,34.1879,200.0
2013-09-06 09:40:00,43.68,43.68,42.92,42.92,600.0,34.2271,34.2271,33.6315,33.6315,600.0
2013-09-06 09:50:00,42.92,42.92,42.92,42.92,0.0,33.6315,33.6315,33.6315,33.6315,0.0
2013-09-06 10:00:00,43.22,43.55,43.22,43.49,800.0,33.8666,34.1252,33.8666,34.0782,800.0
2013-09-06 10:10:00,43.38,43.38,43.31,43.31,200.0,33.992,33.992,33.9371,33.9371,200.0
2013-09-06 10:20:00,43.35,43.35,43.35,43.35,100.0,33.9685,33.9685,33.9685,33.9685,100.0
2013-09-06 10:30:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-09-06 10:40:00,43.58,43.95,43.58,43.95,1100.0,34.1487,34.4386,34.1487,34.4386,1100.0
2013-09-06 10:50:00,43.67,43.68,43.57,43.64,1100.0,34.2192,34.2271,34.1409,34.1957,1100.0
2013-09-06 11:00:00,43.67,43.76,43.67,43.75,800.0,34.2192,34.2897,34.2192,34.2819,800.0
2013-09-06 11:10:00,43.74,43.74,43.62,43.62,600.0,34.2741,34.2741,34.18,34.18,600.0
2013-09-06 11:20:00,43.67,43.67,43.67,43.67,300.0,34.2192,34.2192,34.2192,34.2192,300.0
2013-09-06 11:30:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:40:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-09-06 11:50:00,43.71,43.71,43.7,43.7,200.0,34.2506,34.2506,34.2427,34.2427,200.0
2013-09-06 12:00:00,43.62,43.63,43.62,43.63,400.0,34.18,34.1879,34.18,34.1879,400.0
2013-09-06 12:10:00,43.59,43.6,43.59,43.6,200.0,34.1565,34.1644,34.1565,34.1644,200.0
2013-09-06 12:20:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:30:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:40:00,43.6,43.6,43.6,43.6,0.0,34.1644,34.1644,34.1644,34.1644,0.0
2013-09-06 12:50:00,43.61,43.67,43.61,43.67,1600.0,34.1722,34.2192,34.1722,34.2192,1600.0
2013-09-06 13:00:00,43.78,43.85,43.78,43.84,500.0,34.3054,34.3603,34.3054,34.3524,500.0
2013-09-06 13:10:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-06 13:20:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-06 13:30:00,43.86,43.95,43.86,43.95,600.0,34.3681,34.4386,34.3681,34.4386,600.0
2013-09-06 13:40:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-06 13:50:00,43.9,43.91,43.9,43.91,500.0,34.3994,34.4073,34.3994,34.4073,500.0
2013-09-06 14:00:00,43.9,43.9,43.9,43.9,500.0,34.3994,34.3994,34.3994,34.3994,500.0
2013-09-06 14:10:00,43.89,43.91,43.89,43.91,200.0,34.3916,34.4073,34.3916,34.4073,200.0
2013-09-06 14:20:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-06 14:30:00,43.95,43.95,43.95,43.95,300.0,34.4386,34.4386,34.4386,34.4386,300.0
2013-09-06 14:40:00,43.91,43.95,43.91,43.93,400.0,34.4073,34.4386,34.4073,34.4229,400.0
2013-09-06 14:50:00,43.9,43.91,43.83,43.91,400.0,34.3994,34.4073,34.3446,34.4073,400.0
2013-09-06 15:00:00,43.92,43.92,43.92,43.92,100.0,34.4151,34.4151,34.4151,34.4151,100.0
2013-09-06 15:10:00,43.89,43.93,43.89,43.92,900.0,34.3916,34.4229,34.3916,34.4151,900.0
2013-09-06 15:20:00,43.93,43.95,43.93,43.94,800.0,34.4229,34.4386,34.4229,34.4308,800.0
2013-09-06 15:30:00,43.92,43.93,43.83,43.86,1200.0,34.4151,34.4229,34.3446,34.3681,1200.0
2013-09-06 15:40:00,43.85,43.85,43.5,43.5,2800.0,34.3603,34.3603,34.086,34.086,2800.0
2013-09-06 15:50:00,43.5,43.58,43.44,43.47,1700.0,34.086,34.1487,34.039,34.0625,1700.0
2013-09-09 09:30:00,42.66,44.29,42.66,44.16,500.0,33.4278,34.705,33.4278,34.6032,500.0
2013-09-09 09:40:00,44.06,44.06,43.73,43.74,500.0,34.5248,34.5248,34.2662,34.2741,500.0
2013-09-09 09:50:00,43.91,44.07,43.91,44.07,200.0,34.4073,34.5326,34.4073,34.5326,200.0
2013-09-09 10:00:00,44.05,44.05,44.05,44.05,100.0,34.517,34.517,34.517,34.517,100.0
2013-09-09 10:10:00,43.94,43.94,43.85,43.85,600.0,34.4308,34.4308,34.3603,34.3603,600.0
2013-09-09 10:20:00,43.8,43.83,43.59,43.59,700.0,34.3211,34.3446,34.1565,34.1565,700.0
2013-09-09 10:30:00,43.79,43.79,43.79,43.79,100.0,34.3132,34.3132,34.3132,34.3132,100.0
2013-09-09 10:40:00,44.26,44.27,44.24,44.27,800.0,34.6815,34.6894,34.6659,34.6894,800.0
2013-09-09 10:50:00,44.27,44.27,43.95,43.95,500.0,34.6894,34.6894,34.4386,34.4386,500.0
2013-09-09 11:00:00,44.03,44.06,44.03,44.06,200.0,34.5013,34.5248,34.5013,34.5248,200.0
2013-09-09 11:10:00,44.03,44.06,43.92,43.92,700.0,34.5013,34.5248,34.4151,34.4151,700.0
2013-09-09 11:20:00,43.87,43.87,43.68,43.68,500.0,34.3759,34.3759,34.2271,34.2271,500.0
2013-09-09 11:30:00,43.75,43.87,43.75,43.87,300.0,34.2819,34.3759,34.2819,34.3759,300.0
2013-09-09 11:40:00,44.02,44.02,43.9,43.93,600.0,34.4935,34.4935,34.3994,34.4229,600.0
2013-09-09 11:50:00,43.88,43.88,43.84,43.84,300.0,34.3838,34.3838,34.3524,34.3524,300.0
2013-09-09 12:00:00,43.98,43.98,43.98,43.98,100.0,34.4621,34.4621,34.4621,34.4621,100.0
2013-09-09 12:10:00,43.99,44.19,43.99,44.14,900.0,34.47,34.6267,34.47,34.5875,900.0
2013-09-09 12:20:00,44.15,44.35,44.15,44.35,2200.0,34.5953,34.7521,34.5953,34.7521,2200.0
2013-09-09 12:30:00,44.36,44.44,44.36,44.41,500.0,34.7599,34.8226,34.7599,34.7991,500.0
2013-09-09 12:40:00,44.41,44.41,44.41,44.41,0.0,34.7991,34.7991,34.7991,34.7991,0.0
2013-09-09 12:50:00,44.39,44.39,44.25,44.25,1400.0,34.7834,34.7834,34.6737,34.6737,1400.0
2013-09-09 13:00:00,44.27,44.27,44.1,44.1,400.0,34.6894,34.6894,34.5562,34.5562,400.0
2013-09-09 13:10:00,44.34,44.34,44.22,44.22,700.0,34.7442,34.7442,34.6502,34.6502,700.0
2013-09-09 13:20:00,44.23,44.35,44.18,44.35,2300.0,34.658,34.7521,34.6188,34.7521,2300.0
2013-09-09 13:30:00,44.3,44.39,44.3,44.39,400.0,34.7129,34.7834,34.7129,34.7834,400.0
2013-09-09 13:40:00,44.34,44.37,44.34,44.37,200.0,34.7442,34.7677,34.7442,34.7677,200.0
2013-09-09 13:50:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-09 14:00:00,44.35,44.35,44.34,44.34,200.0,34.7521,34.7521,34.7442,34.7442,200.0
2013-09-09 14:10:00,44.31,44.31,44.31,44.31,200.0,34.7207,34.7207,34.7207,34.7207,200.0
2013-09-09 14:20:00,44.28,44.28,44.28,44.28,100.0,34.6972,34.6972,34.6972,34.6972,100.0
2013-09-09 14:30:00,44.4,44.4,44.4,44.4,100.0,34.7912,34.7912,34.7912,34.7912,100.0
2013-09-09 14:40:00,44.32,44.38,44.3,44.3,1000.0,34.7285,34.7756,34.7129,34.7129,1000.0
2013-09-09 14:50:00,44.19,44.19,44.18,44.18,200.0,34.6267,34.6267,34.6188,34.6188,200.0
2013-09-09 15:00:00,44.27,44.32,44.27,44.32,200.0,34.6894,34.7285,34.6894,34.7285,200.0
2013-09-09 15:10:00,44.44,44.44,44.39,44.43,1100.0,34.8226,34.8226,34.7834,34.8147,1100.0
2013-09-09 15:20:00,44.4,44.4,44.27,44.28,2400.0,34.7912,34.7912,34.6894,34.6972,2400.0
2013-09-09 15:30:00,44.37,44.37,44.31,44.32,1100.0,34.7677,34.7677,34.7207,34.7285,1100.0
2013-09-09 15:40:00,44.36,44.41,44.36,44.37,1300.0,34.7599,34.7991,34.7599,34.7677,1300.0
2013-09-09 15:50:00,44.38,44.38,44.23,44.29,2200.0,34.7756,34.7756,34.658,34.705,2200.0
2013-09-10 09:30:00,44.72,44.72,44.32,44.32,800.0,35.042,35.042,34.7285,34.7285,800.0
2013-09-10 09:40:00,44.07,44.12,43.87,43.87,1100.0,34.5326,34.5718,34.3759,34.3759,1100.0
2013-09-10 09:50:00,44.11,44.11,44.04,44.04,300.0,34.564,34.564,34.5091,34.5091,300.0
2013-09-10 10:00:00,44.04,44.04,44.04,44.04,0.0,34.5091,34.5091,34.5091,34.5091,0.0
2013-09-10 10:10:00,44.13,44.19,44.13,44.19,300.0,34.5797,34.6267,34.5797,34.6267,300.0
2013-09-10 10:20:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 10:30:00,44.2,44.2,44.2,44.2,200.0,34.6345,34.6345,34.6345,34.6345,200.0
2013-09-10 10:40:00,44.2,44.2,44.2,44.2,0.0,34.6345,34.6345,34.6345,34.6345,0.0
2013-09-10 10:50:00,44.34,44.36,44.34,44.35,400.0,34.7442,34.7599,34.7442,34.7521,400.0
2013-09-10 11:00:00,44.35,44.35,44.35,44.35,0.0,34.7521,34.7521,34.7521,34.7521,0.0
2013-09-10 11:10:00,44.42,44.42,44.31,44.31,300.0,34.8069,34.8069,34.7207,34.7207,300.0
2013-09-10 11:20:00,44.22,44.22,44.16,44.19,800.0,34.6502,34.6502,34.6032,34.6267,800.0
2013-09-10 11:30:00,44.19,44.19,44.19,44.19,0.0,34.6267,34.6267,34.6267,34.6267,0.0
2013-09-10 11:40:00,44.18,44.2,44.18,44.2,200.0,34.6188,34.6345,34.6188,34.6345,200.0
2013-09-10 11:50:00,44.19,44.19,44.19,44.19,100.0,34.6267,34.6267,34.6267,34.6267,100.0
2013-09-10 12:00:00,44.19,44.24,44.19,44.24,500.0,34.6267,34.6659,34.6267,34.6659,500.0
2013-09-10 12:10:00,44.27,44.3,44.18,44.18,1200.0,34.6894,34.7129,34.6188,34.6188,1200.0
2013-09-10 12:20:00,44.23,44.24,44.23,44.24,300.0,34.658,34.6659,34.658,34.6659,300.0
2013-09-10 12:30:00,44.29,44.29,44.29,44.29,900.0,34.705,34.705,34.705,34.705,900.0
2013-09-10 12:40:00,44.34,44.34,44.34,44.34,100.0,34.7442,34.7442,34.7442,34.7442,100.0
2013-09-10 12:50:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:00:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:10:00,44.34,44.34,44.34,44.34,0.0,34.7442,34.7442,34.7442,34.7442,0.0
2013-09-10 13:20:00,44.33,44.33,44.33,44.33,100.0,34.7364,34.7364,34.7364,34.7364,100.0
2013-09-10 13:30:00,44.35,44.39,44.35,44.39,200.0,34.7521,34.7834,34.7521,34.7834,200.0
2013-09-10 13:40:00,44.33,44.33,44.33,44.33,200.0,34.7364,34.7364,34.7364,34.7364,200.0
2013-09-10 13:50:00,44.3,44.3,44.3,44.3,100.0,34.7129,34.7129,34.7129,34.7129,100.0
2013-09-10 14:00:00,44.26,44.26,44.26,44.26,100.0,34.6815,34.6815,34.6815,34.6815,100.0
2013-09-10 14:10:00,44.27,44.27,44.21,44.21,300.0,34.6894,34.6894,34.6424,34.6424,300.0
2013-09-10 14:20:00,44.37,44.37,44.37,44.37,100.0,34.7677,34.7677,34.7677,34.7677,100.0
2013-09-10 14:30:00,44.42,44.43,44.38,44.43,1700.0,34.8069,34.8147,34.7756,34.8147,1700.0
2013-09-10 14:40:00,44.43,44.44,44.19,44.25,1600.0,34.8147,34.8226,34.6267,34.6737,1600.0
2013-09-10 14:50:00,44.37,44.37,44.26,44.26,300.0,34.7677,34.7677,34.6815,34.6815,300.0
2013-09-10 15:00:00,44.29,44.33,44.29,44.33,300.0,34.705,34.7364,34.705,34.7364,300.0
2013-09-10 15:10:00,44.28,44.28,44.21,44.22,600.0,34.6972,34.6972,34.6424,34.6502,600.0
2013-09-10 15:20:00,44.24,44.24,44.22,44.22,200.0,34.6659,34.6659,34.6502,34.6502,200.0
2013-09-10 15:30:00,44.2,44.23,44.2,44.2,800.0,34.6345,34.658,34.6345,34.6345,800.0
2013-09-10 15:40:00,44.2,44.35,44.2,44.35,1300.0,34.6345,34.7521,34.6345,34.7521,1300.0
2013-09-10 15:50:00,44.35,44.4,44.33,44.4,2200.0,34.7521,34.7912,34.7364,34.7912,2200.0
2013-09-11 09:40:00,44.54,44.54,44.52,44.52,200.0,34.9009,34.9009,34.8853,34.8853,200.0
2013-09-11 09:50:00,44.33,44.4,44.33,44.4,1300.0,34.7364,34.7912,34.7364,34.7912,1300.0
2013-09-11 10:00:00,44.35,44.35,44.21,44.27,400.0,34.7521,34.7521,34.6424,34.6894,400.0
2013-09-11 10:10:00,44.23,44.26,44.15,44.26,1600.0,34.658,34.6815,34.5953,34.6815,1600.0
2013-09-11 10:20:00,44.24,44.4,44.19,44.4,1000.0,34.6659,34.7912,34.6267,34.7912,1000.0
2013-09-11 10:30:00,44.29,44.4,44.29,44.32,1200.0,34.705,34.7912,34.705,34.7285,1200.0
2013-09-11 10:40:00,44.38,44.38,44.3,44.35,1100.0,34.7756,34.7756,34.7129,34.7521,1100.0
2013-09-11 10:50:00,44.35,44.37,44.35,44.37,300.0,34.7521,34.7677,34.7521,34.7677,300.0
2013-09-11 11:00:00,44.37,44.37,44.37,44.37,0.0,34.7677,34.7677,34.7677,34.7677,0.0
2013-09-11 11:10:00,44.48,44.48,44.39,44.39,1300.0,34.8539,34.8539,34.7834,34.7834,1300.0
2013-09-11 11:20:00,44.45,44.47,44.41,44.41,400.0,34.8304,34.8461,34.7991,34.7991,400.0
2013-09-11 11:30:00,44.45,44.48,44.43,44.43,5600.0,34.8304,34.8539,34.8147,34.8147,5600.0
2013-09-11 11:40:00,44.45,44.71,44.43,44.71,5400.0,34.8304,35.0341,34.8147,35.0341,5400.0
2013-09-11 11:50:00,44.64,44.64,44.61,44.61,400.0,34.9793,34.9793,34.9558,34.9558,400.0
2013-09-11 12:00:00,44.62,44.65,44.61,44.61,500.0,34.9636,34.9871,34.9558,34.9558,500.0
2013-09-11 12:10:00,44.5,44.5,44.5,44.5,100.0,34.8696,34.8696,34.8696,34.8696,100.0
2013-09-11 12:20:00,44.6,44.6,44.58,44.58,300.0,34.948,34.948,34.9323,34.9323,300.0
2013-09-11 12:30:00,44.64,44.64,44.64,44.64,100.0,34.9793,34.9793,34.9793,34.9793,100.0
2013-09-11 12:40:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-09-11 12:50:00,44.76,44.76,44.72,44.72,300.0,35.0733,35.0733,35.042,35.042,300.0
2013-09-11 13:00:00,44.68,44.95,44.68,44.94,2000.0,35.0106,35.2222,35.0106,35.2144,2000.0
2013-09-11 13:10:00,44.93,44.94,44.93,44.94,400.0,35.2065,35.2144,35.2065,35.2144,400.0
2013-09-11 13:20:00,44.93,45.08,44.93,45.08,200.0,35.2065,35.3241,35.2065,35.3241,200.0
2013-09-11 13:30:00,45.06,45.06,45.06,45.06,100.0,35.3084,35.3084,35.3084,35.3084,100.0
2013-09-11 13:40:00,45.14,45.14,45.06,45.06,200.0,35.3711,35.3711,35.3084,35.3084,200.0
2013-09-11 13:50:00,45.04,45.08,45.01,45.02,600.0,35.2927,35.3241,35.2692,35.2771,600.0
2013-09-11 14:00:00,45.04,45.04,45.0,45.0,400.0,35.2927,35.2927,35.2614,35.2614,400.0
2013-09-11 14:10:00,45.13,45.13,45.12,45.12,200.0,35.3633,35.3633,35.3554,35.3554,200.0
2013-09-11 14:20:00,45.13,45.13,45.13,45.13,100.0,35.3633,35.3633,35.3633,35.3633,100.0
2013-09-11 14:30:00,45.18,45.31,45.18,45.31,200.0,35.4024,35.5043,35.4024,35.5043,200.0
2013-09-11 14:40:00,45.21,45.23,45.21,45.23,200.0,35.4259,35.4416,35.4259,35.4416,200.0
2013-09-11 14:50:00,45.5,45.5,45.32,45.34,400.0,35.6532,35.6532,35.5121,35.5278,400.0
2013-09-11 15:00:00,45.45,45.74,45.45,45.61,1000.0,35.614,35.8412,35.614,35.7394,1000.0
2013-09-11 15:10:00,45.37,45.37,45.26,45.26,500.0,35.5513,35.5513,35.4651,35.4651,500.0
2013-09-11 15:20:00,45.3,45.62,45.3,45.62,700.0,35.4965,35.7472,35.4965,35.7472,700.0
2013-09-11 15:30:00,45.56,45.67,45.51,45.67,700.0,35.7002,35.7864,35.661,35.7864,700.0
2013-09-11 15:40:00,45.7,45.7,45.42,45.42,2000.0,35.8099,35.8099,35.5905,35.5905,2000.0
2013-09-11 15:50:00,45.53,45.58,45.53,45.58,500.0,35.6767,35.7159,35.6767,35.7159,500.0
2013-09-12 09:40:00,45.33,45.4,45.33,45.4,300.0,35.52,35.5748,35.52,35.5748,300.0
2013-09-12 09:50:00,45.47,45.51,45.47,45.51,200.0,35.6297,35.661,35.6297,35.661,200.0
2013-09-12 10:00:00,45.51,45.51,45.51,45.51,0.0,35.661,35.661,35.661,35.661,0.0
2013-09-12 10:10:00,45.75,45.75,45.7,45.7,200.0,35.8491,35.8491,35.8099,35.8099,200.0
2013-09-12 10:20:00,45.8,45.8,45.75,45.75,800.0,35.8883,35.8883,35.8491,35.8491,800.0
2013-09-12 10:30:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:40:00,45.75,45.75,45.75,45.75,0.0,35.8491,35.8491,35.8491,35.8491,0.0
2013-09-12 10:50:00,45.9,45.9,45.9,45.9,100.0,35.9666,35.9666,35.9666,35.9666,100.0
2013-09-12 11:00:00,45.9,45.9,45.9,45.9,0.0,35.9666,35.9666,35.9666,35.9666,0.0
2013-09-12 11:10:00,45.9,45.9,45.9,45.9,0.0,35.9666,35.9666,35.9666,35.9666,0.0
2013-09-12 11:20:00,45.97,45.97,45.97,45.97,400.0,36.0215,36.0215,36.0215,36.0215,400.0
2013-09-12 11:30:00,45.97,45.97,45.97,45.97,0.0,36.0215,36.0215,36.0215,36.0215,0.0
2013-09-12 11:40:00,45.92,45.96,45.92,45.96,500.0,35.9823,36.0136,35.9823,36.0136,500.0
2013-09-12 11:50:00,45.94,45.95,45.94,45.95,200.0,35.998,36.0058,35.998,36.0058,200.0
2013-09-12 12:00:00,45.94,45.98,45.94,45.98,200.0,35.998,36.0293,35.998,36.0293,200.0
2013-09-12 12:10:00,45.98,45.98,45.98,45.98,0.0,36.0293,36.0293,36.0293,36.0293,0.0
2013-09-12 12:20:00,45.69,45.72,45.69,45.71,900.0,35.8021,35.8256,35.8021,35.8177,900.0
2013-09-12 12:30:00,45.87,45.88,45.87,45.88,900.0,35.9431,35.9509,35.9431,35.9509,900.0
2013-09-12 12:40:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 12:50:00,45.88,45.88,45.88,45.88,0.0,35.9509,35.9509,35.9509,35.9509,0.0
2013-09-12 13:00:00,45.93,46.07,45.93,46.07,200.0,35.9901,36.0998,35.9901,36.0998,200.0
2013-09-12 13:10:00,46.13,46.13,46.13,46.13,100.0,36.1468,36.1468,36.1468,36.1468,100.0
2013-09-12 13:20:00,46.18,46.42,46.18,46.25,2100.0,36.186,36.3741,36.186,36.2409,2100.0
2013-09-12 13:30:00,46.21,46.33,46.21,46.33,300.0,36.2095,36.3036,36.2095,36.3036,300.0
2013-09-12 13:40:00,46.45,46.45,46.45,46.45,100.0,36.3976,36.3976,36.3976,36.3976,100.0
2013-09-12 13:50:00,46.6,46.81,46.6,46.78,1300.0,36.5151,36.6797,36.5151,36.6562,1300.0
2013-09-12 14:00:00,46.72,46.72,46.63,46.71,500.0,36.6092,36.6092,36.5386,36.6013,500.0
2013-09-12 14:10:00,46.71,46.89,46.71,46.88,1200.0,36.6013,36.7424,36.6013,36.7345,1200.0
2013-09-12 14:20:00,46.77,46.83,46.7,46.81,1300.0,36.6483,36.6953,36.5935,36.6797,1300.0
2013-09-12 14:30:00,46.89,46.9,46.5,46.5,1300.0,36.7424,36.7502,36.4368,36.4368,1300.0
2013-09-12 14:40:00,46.38,46.58,46.38,46.58,1800.0,36.3427,36.4995,36.3427,36.4995,1800.0
2013-09-12 14:50:00,46.68,46.68,46.66,46.66,300.0,36.5778,36.5778,36.5621,36.5621,300.0
2013-09-12 15:00:00,46.55,46.55,46.55,46.55,100.0,36.4759,36.4759,36.4759,36.4759,100.0
2013-09-12 15:10:00,46.55,46.55,46.55,46.55,0.0,36.4759,36.4759,36.4759,36.4759,0.0
2013-09-12 15:20:00,46.33,46.33,46.33,46.33,100.0,36.3036,36.3036,36.3036,36.3036,100.0
2013-09-12 15:30:00,46.5,46.5,46.34,46.34,400.0,36.4368,36.4368,36.3114,36.3114,400.0
2013-09-12 15:40:00,46.39,46.58,46.39,46.58,2000.0,36.3506,36.4995,36.3506,36.4995,2000.0
2013-09-12 15:50:00,46.73,46.76,46.6,46.6,1700.0,36.617,36.6405,36.5151,36.5151,1700.0
2013-09-13 09:40:00,46.6,46.6,45.91,46.16,1300.0,36.5151,36.5151,35.9744,36.1703,1300.0
2013-09-13 09:50:00,46.33,46.33,46.33,46.33,200.0,36.3036,36.3036,36.3036,36.3036,200.0
2013-09-13 10:00:00,46.33,46.33,46.33,46.33,0.0,36.3036,36.3036,36.3036,36.3036,0.0
2013-09-13 10:10:00,46.49,46.64,46.49,46.64,300.0,36.4289,36.5465,36.4289,36.5465,300.0
2013-09-13 10:20:00,46.68,46.79,46.68,46.79,400.0,36.5778,36.664,36.5778,36.664,400.0
2013-09-13 10:30:00,46.63,46.63,46.63,46.63,100.0,36.5386,36.5386,36.5386,36.5386,100.0
2013-09-13 10:40:00,46.62,46.65,46.62,46.65,300.0,36.5308,36.5543,36.5308,36.5543,300.0
2013-09-13 10:50:00,46.75,46.75,46.75,46.75,100.0,36.6327,36.6327,36.6327,36.6327,100.0
2013-09-13 11:00:00,46.68,46.68,46.65,46.65,200.0,36.5778,36.5778,36.5543,36.5543,200.0
2013-09-13 11:10:00,46.54,46.65,46.49,46.6,800.0,36.4681,36.5543,36.4289,36.5151,800.0
2013-09-13 11:20:00,46.61,46.61,46.41,46.49,1300.0,36.523,36.523,36.3662,36.4289,1300.0
2013-09-13 11:30:00,46.47,46.49,46.35,46.46,800.0,36.4133,36.4289,36.3192,36.4054,800.0
2013-09-13 11:40:00,46.4,46.41,46.34,46.41,700.0,36.3584,36.3662,36.3114,36.3662,700.0
2013-09-13 11:50:00,46.32,46.32,46.25,46.25,400.0,36.2957,36.2957,36.2409,36.2409,400.0
2013-09-13 12:00:00,46.52,46.52,46.52,46.52,100.0,36.4524,36.4524,36.4524,36.4524,100.0
2013-09-13 12:10:00,46.52,46.52,46.52,46.52,0.0,36.4524,36.4524,36.4524,36.4524,0.0
2013-09-13 12:20:00,46.77,46.77,46.76,46.76,200.0,36.6483,36.6483,36.6405,36.6405,200.0
2013-09-13 12:30:00,46.59,46.59,46.54,46.54,200.0,36.5073,36.5073,36.4681,36.4681,200.0
2013-09-13 12:40:00,46.7,46.74,46.7,46.74,200.0,36.5935,36.6248,36.5935,36.6248,200.0
2013-09-13 12:50:00,46.8,46.8,46.79,46.79,300.0,36.6718,36.6718,36.664,36.664,300.0
2013-09-13 13:00:00,46.76,46.76,46.76,46.76,100.0,36.6405,36.6405,36.6405,36.6405,100.0
2013-09-13 13:10:00,46.54,46.54,46.54,46.54,100.0,36.4681,36.4681,36.4681,36.4681,100.0
2013-09-13 13:20:00,46.47,46.53,46.42,46.42,700.0,36.4133,36.4603,36.3741,36.3741,700.0
2013-09-13 13:30:00,46.45,46.55,46.2,46.2,2600.0,36.3976,36.4759,36.2017,36.2017,2600.0
2013-09-13 13:40:00,46.31,46.36,46.13,46.13,1000.0,36.2879,36.3271,36.1468,36.1468,1000.0
2013-09-13 13:50:00,46.13,46.13,46.12,46.12,300.0,36.1468,36.1468,36.139,36.139,300.0
2013-09-13 14:00:00,46.12,46.25,46.12,46.25,700.0,36.139,36.2409,36.139,36.2409,700.0
2013-09-13 14:10:00,46.25,46.25,46.04,46.14,800.0,36.2409,36.2409,36.0763,36.1547,800.0
2013-09-13 14:20:00,46.12,46.18,46.08,46.18,600.0,36.139,36.186,36.1077,36.186,600.0
2013-09-13 14:30:00,46.18,46.21,46.18,46.21,500.0,36.186,36.2095,36.186,36.2095,500.0
2013-09-13 14:40:00,46.17,46.47,46.17,46.4,1500.0,36.1782,36.4133,36.1782,36.3584,1500.0
2013-09-13 14:50:00,46.2,46.43,46.2,46.43,700.0,36.2017,36.3819,36.2017,36.3819,700.0
2013-09-13 15:00:00,46.27,46.45,46.24,46.24,1000.0,36.2565,36.3976,36.233,36.233,1000.0
2013-09-13 15:10:00,46.2,46.25,46.14,46.18,1700.0,36.2017,36.2409,36.1547,36.186,1700.0
2013-09-13 15:20:00,46.21,46.23,46.2,46.2,500.0,36.2095,36.2252,36.2017,36.2017,500.0
2013-09-13 15:30:00,46.22,46.22,46.17,46.2,300.0,36.2174,36.2174,36.1782,36.2017,300.0
2013-09-13 15:40:00,46.21,46.37,46.2,46.36,1600.0,36.2095,36.3349,36.2017,36.3271,1600.0
2013-09-13 15:50:00,46.25,46.34,45.97,45.99,3400.0,36.2409,36.3114,36.0215,36.0371,3400.0
2013-09-16 09:30:00,45.97,46.08,45.95,45.97,1200.0,36.0215,36.1077,36.0058,36.0215,1200.0
2013-09-16 09:40:00,45.73,46.0,45.7,45.7,900.0,35.8334,36.045,35.8099,35.8099,900.0
2013-09-16 09:50:00,45.7,45.86,45.68,45.83,2000.0,35.8099,35.9353,35.7942,35.9118,2000.0
2013-09-16 10:00:00,45.88,45.88,45.8,45.85,1000.0,35.9509,35.9509,35.8883,35.9274,1000.0
2013-09-16 10:10:00,45.89,46.04,45.89,45.96,600.0,35.9588,36.0763,35.9588,36.0136,600.0
2013-09-16 10:20:00,45.99,46.08,45.94,46.06,4700.0,36.0371,36.1077,35.998,36.092,4700.0
2013-09-16 10:30:00,46.02,46.04,45.99,45.99,1000.0,36.0606,36.0763,36.0371,36.0371,1000.0
2013-09-16 10:40:00,45.97,45.97,45.92,45.97,1000.0,36.0215,36.0215,35.9823,36.0215,1000.0
2013-09-16 10:50:00,45.96,45.96,45.67,45.67,1400.0,36.0136,36.0136,35.7864,35.7864,1400.0
2013-09-16 11:00:00,45.59,45.62,45.57,45.59,500.0,35.7237,35.7472,35.708,35.7237,500.0
2013-09-16 11:10:00,45.63,45.67,45.63,45.67,500.0,35.755,35.7864,35.755,35.7864,500.0
2013-09-16 11:20:00,45.67,45.8,45.65,45.8,900.0,35.7864,35.8883,35.7707,35.8883,900.0
2013-09-16 11:30:00,45.74,45.74,45.63,45.63,400.0,35.8412,35.8412,35.755,35.755,400.0
2013-09-16 11:40:00,45.64,45.82,45.64,45.64,2100.0,35.7629,35.9039,35.7629,35.7629,2100.0
2013-09-16 11:50:00,45.53,45.53,45.44,45.49,1300.0,35.6767,35.6767,35.6062,35.6453,1300.0
2013-09-16 12:00:00,45.53,45.53,45.38,45.47,900.0,35.6767,35.6767,35.5591,35.6297,900.0
2013-09-16 12:10:00,45.43,45.47,45.43,45.47,200.0,35.5983,35.6297,35.5983,35.6297,200.0
2013-09-16 12:20:00,45.42,45.42,45.3,45.3,1500.0,35.5905,35.5905,35.4965,35.4965,1500.0
2013-09-16 12:30:00,45.25,45.25,45.15,45.15,600.0,35.4573,35.4573,35.3789,35.3789,600.0
2013-09-16 12:40:00,45.15,45.17,45.08,45.08,700.0,35.3789,35.3946,35.3241,35.3241,700.0
2013-09-16 12:50:00,45.06,45.06,44.93,44.94,700.0,35.3084,35.3084,35.2065,35.2144,700.0
2013-09-16 13:00:00,44.96,44.96,44.92,44.92,500.0,35.23,35.23,35.1987,35.1987,500.0
2013-09-16 13:10:00,44.9,44.9,44.88,44.88,200.0,35.183,35.183,35.1674,35.1674,200.0
2013-09-16 13:20:00,44.94,44.94,44.9,44.9,200.0,35.2144,35.2144,35.183,35.183,200.0
2013-09-16 13:30:00,44.86,44.89,44.78,44.78,700.0,35.1517,35.1752,35.089,35.089,700.0
2013-09-16 13:40:00,44.75,44.75,44.61,44.61,600.0,35.0655,35.0655,34.9558,34.9558,600.0
2013-09-16 13:50:00,44.63,44.73,44.63,44.73,1400.0,34.9715,35.0498,34.9715,35.0498,1400.0
2013-09-16 14:00:00,44.71,44.73,44.7,44.7,900.0,35.0341,35.0498,35.0263,35.0263,900.0
2013-09-16 14:10:00,44.68,44.68,44.5,44.68,3200.0,35.0106,35.0106,34.8696,35.0106,3200.0
2013-09-16 14:20:00,44.53,44.55,44.42,44.42,2800.0,34.8931,34.9088,34.8069,34.8069,2800.0
2013-09-16 14:30:00,44.42,44.5,44.39,44.39,1300.0,34.8069,34.8696,34.7834,34.7834,1300.0
2013-09-16 14:40:00,44.44,44.6,44.44,44.56,2300.0,34.8226,34.948,34.8226,34.9166,2300.0
2013-09-16 14:50:00,44.58,44.58,44.52,44.58,700.0,34.9323,34.9323,34.8853,34.9323,700.0
2013-09-16 15:00:00,44.6,44.62,44.57,44.61,900.0,34.948,34.9636,34.9244,34.9558,900.0
2013-09-16 15:10:00,44.6,44.64,44.56,44.61,700.0,34.948,34.9793,34.9166,34.9558,700.0
2013-09-16 15:20:00,44.64,44.65,44.53,44.61,1100.0,34.9793,34.9871,34.8931,34.9558,1100.0
2013-09-16 15:30:00,44.61,44.63,44.6,44.62,2400.0,34.9558,34.9715,34.948,34.9636,2400.0
2013-09-16 15:40:00,44.62,45.0,44.61,44.99,3100.0,34.9636,35.2614,34.9558,35.2535,3100.0
2013-09-16 15:50:00,45.0,45.0,44.72,44.87,3500.0,35.2614,35.2614,35.042,35.1595,3500.0
2013-09-17 09:30:00,44.95,44.95,44.27,44.34,1800.0,35.2222,35.2222,34.6894,34.7442,1800.0
2013-09-17 09:40:00,44.33,44.4,44.33,44.4,2100.0,34.7364,34.7912,34.7364,34.7912,2100.0
2013-09-17 09:50:00,44.3,44.33,44.13,44.14,1200.0,34.7129,34.7364,34.5797,34.5875,1200.0
2013-09-17 10:00:00,44.21,44.84,44.21,44.84,700.0,34.6424,35.136,34.6424,35.136,700.0
2013-09-17 10:10:00,44.58,44.61,44.53,44.53,800.0,34.9323,34.9558,34.8931,34.8931,800.0
2013-09-17 10:20:00,44.55,44.58,44.43,44.58,600.0,34.9088,34.9323,34.8147,34.9323,600.0
2013-09-17 10:30:00,44.88,44.88,44.72,44.72,300.0,35.1674,35.1674,35.042,35.042,300.0
2013-09-17 10:40:00,44.72,44.72,44.61,44.61,600.0,35.042,35.042,34.9558,34.9558,600.0
2013-09-17 10:50:00,44.62,44.63,44.6,44.6,1100.0,34.9636,34.9715,34.948,34.948,1100.0
2013-09-17 11:00:00,44.79,44.79,44.79,44.79,300.0,35.0968,35.0968,35.0968,35.0968,300.0
2013-09-17 11:10:00,44.79,44.79,44.79,44.79,0.0,35.0968,35.0968,35.0968,35.0968,0.0
2013-09-17 11:20:00,45.15,45.15,45.12,45.12,200.0,35.3789,35.3789,35.3554,35.3554,200.0
2013-09-17 11:30:00,44.9,44.9,44.9,44.9,200.0,35.183,35.183,35.183,35.183,200.0
2013-09-17 11:40:00,44.9,44.9,44.9,44.9,900.0,35.183,35.183,35.183,35.183,900.0
2013-09-17 11:50:00,44.74,45.15,44.74,45.15,500.0,35.0577,35.3789,35.0577,35.3789,500.0
2013-09-17 12:00:00,45.12,45.18,45.12,45.18,300.0,35.3554,35.4024,35.3554,35.4024,300.0
2013-09-17 12:10:00,44.85,44.89,44.85,44.89,500.0,35.1438,35.1752,35.1438,35.1752,500.0
2013-09-17 12:20:00,44.86,44.88,44.85,44.88,700.0,35.1517,35.1674,35.1438,35.1674,700.0
2013-09-17 12:30:00,44.75,44.75,44.72,44.72,400.0,35.0655,35.0655,35.042,35.042,400.0
2013-09-17 12:40:00,44.57,44.57,44.37,44.37,300.0,34.9244,34.9244,34.7677,34.7677,300.0
2013-09-17 12:50:00,44.42,44.5,44.42,44.5,600.0,34.8069,34.8696,34.8069,34.8696,600.0
2013-09-17 13:00:00,44.73,44.73,44.48,44.48,700.0,35.0498,35.0498,34.8539,34.8539,700.0
2013-09-17 13:10:00,44.5,44.54,44.5,44.54,400.0,34.8696,34.9009,34.8696,34.9009,400.0
2013-09-17 13:20:00,44.68,44.81,44.68,44.81,400.0,35.0106,35.1125,35.0106,35.1125,400.0
2013-09-17 13:30:00,44.69,44.69,44.62,44.63,300.0,35.0185,35.0185,34.9636,34.9715,300.0
2013-09-17 13:40:00,44.55,44.56,44.46,44.49,800.0,34.9088,34.9166,34.8382,34.8618,800.0
2013-09-17 13:50:00,44.42,44.44,44.4,44.4,600.0,34.8069,34.8226,34.7912,34.7912,600.0
2013-09-17 14:00:00,44.4,44.4,44.35,44.36,700.0,34.7912,34.7912,34.7521,34.7599,700.0
2013-09-17 14:10:00,44.34,44.34,44.26,44.26,400.0,34.7442,34.7442,34.6815,34.6815,400.0
2013-09-17 14:20:00,44.32,44.39,44.31,44.39,1200.0,34.7285,34.7834,34.7207,34.7834,1200.0
2013-09-17 14:30:00,44.37,44.45,44.37,44.45,500.0,34.7677,34.8304,34.7677,34.8304,500.0
2013-09-17 14:40:00,44.38,44.38,44.21,44.21,1500.0,34.7756,34.7756,34.6424,34.6424,1500.0
2013-09-17 14:50:00,44.18,44.24,44.17,44.17,1100.0,34.6188,34.6659,34.611,34.611,1100.0
2013-09-17 15:00:00,44.2,44.23,44.17,44.17,1200.0,34.6345,34.658,34.611,34.611,1200.0
2013-09-17 15:10:00,44.32,44.32,44.21,44.21,1100.0,34.7285,34.7285,34.6424,34.6424,1100.0
2013-09-17 15:20:00,44.23,44.33,44.23,44.3,1900.0,34.658,34.7364,34.658,34.7129,1900.0
2013-09-17 15:30:00,44.3,44.36,44.27,44.36,8000.0,34.7129,34.7599,34.6894,34.7599,8000.0
2013-09-17 15:40:00,44.36,44.58,44.35,44.58,4300.0,34.7599,34.9323,34.7521,34.9323,4300.0
2013-09-17 15:50:00,44.65,44.69,44.56,44.59,3900.0,34.9871,35.0185,34.9166,34.9401,3900.0
2013-09-18 09:30:00,45.08,45.09,45.08,45.09,400.0,35.3241,35.3319,35.3241,35.3319,400.0
2013-09-18 09:40:00,45.16,45.16,44.8,44.84,1500.0,35.3868,35.3868,35.1047,35.136,1500.0
2013-09-18 09:50:00,44.91,44.91,44.44,44.44,900.0,35.1909,35.1909,34.8226,34.8226,900.0
2013-09-18 10:00:00,44.45,44.59,44.45,44.59,300.0,34.8304,34.9401,34.8304,34.9401,300.0
2013-09-18 10:10:00,44.57,44.57,44.56,44.56,300.0,34.9244,34.9244,34.9166,34.9166,300.0
2013-09-18 10:20:00,44.67,44.67,44.26,44.26,1300.0,35.0028,35.0028,34.6815,34.6815,1300.0
2013-09-18 10:30:00,44.25,44.25,44.14,44.14,600.0,34.6737,34.6737,34.5875,34.5875,600.0
2013-09-18 10:40:00,44.19,44.2,44.04,44.04,1200.0,34.6267,34.6345,34.5091,34.5091,1200.0
2013-09-18 10:50:00,44.28,44.28,44.21,44.21,600.0,34.6972,34.6972,34.6424,34.6424,600.0
2013-09-18 11:00:00,44.16,44.18,44.11,44.18,400.0,34.6032,34.6188,34.564,34.6188,400.0
2013-09-18 11:10:00,44.16,44.16,44.1,44.1,200.0,34.6032,34.6032,34.5562,34.5562,200.0
2013-09-18 11:20:00,44.1,44.13,44.08,44.13,400.0,34.5562,34.5797,34.5405,34.5797,400.0
2013-09-18 11:30:00,44.22,44.22,44.15,44.15,300.0,34.6502,34.6502,34.5953,34.5953,300.0
2013-09-18 11:40:00,44.14,44.14,44.12,44.12,300.0,34.5875,34.5875,34.5718,34.5718,300.0
2013-09-18 11:50:00,44.12,44.12,44.12,44.12,0.0,34.5718,34.5718,34.5718,34.5718,0.0
2013-09-18 12:00:00,44.14,44.14,44.07,44.12,500.0,34.5875,34.5875,34.5326,34.5718,500.0
2013-09-18 12:10:00,44.11,44.11,43.89,43.92,1200.0,34.564,34.564,34.3916,34.4151,1200.0
2013-09-18 12:20:00,43.95,43.95,43.74,43.74,1000.0,34.4386,34.4386,34.2741,34.2741,1000.0
2013-09-18 12:30:00,43.93,43.93,43.91,43.91,200.0,34.4229,34.4229,34.4073,34.4073,200.0
2013-09-18 12:40:00,44.0,44.0,43.95,43.95,400.0,34.4778,34.4778,34.4386,34.4386,400.0
2013-09-18 12:50:00,43.94,44.25,43.94,43.97,5700.0,34.4308,34.6737,34.4308,34.4543,5700.0
2013-09-18 13:00:00,43.89,43.93,43.87,43.88,700.0,34.3916,34.4229,34.3759,34.3838,700.0
2013-09-18 13:10:00,43.94,43.94,43.94,43.94,100.0,34.4308,34.4308,34.4308,34.4308,100.0
2013-09-18 13:20:00,43.94,43.94,43.94,43.94,0.0,34.4308,34.4308,34.4308,34.4308,0.0
2013-09-18 13:30:00,44.03,44.03,43.93,43.93,500.0,34.5013,34.5013,34.4229,34.4229,500.0
2013-09-18 13:40:00,43.94,44.01,43.91,44.0,4800.0,34.4308,34.4856,34.4073,34.4778,4800.0
2013-09-18 13:50:00,44.4,44.4,44.31,44.31,200.0,34.7912,34.7912,34.7207,34.7207,200.0
2013-09-18 14:00:00,44.45,44.73,44.45,44.5,1600.0,34.8304,35.0498,34.8304,34.8696,1600.0
2013-09-18 14:10:00,44.59,44.73,44.59,44.73,200.0,34.9401,35.0498,34.9401,35.0498,200.0
2013-09-18 14:20:00,44.83,44.83,44.77,44.81,2700.0,35.1282,35.1282,35.0812,35.1125,2700.0
2013-09-18 14:30:00,44.83,44.91,44.63,44.84,1100.0,35.1282,35.1909,34.9715,35.136,1100.0
2013-09-18 14:40:00,45.25,45.3,44.95,44.95,900.0,35.4573,35.4965,35.2222,35.2222,900.0
2013-09-18 14:50:00,45.01,45.01,44.85,44.85,2000.0,35.2692,35.2692,35.1438,35.1438,2000.0
2013-09-18 15:00:00,45.04,45.08,44.97,44.97,600.0,35.2927,35.3241,35.2379,35.2379,600.0
2013-09-18 15:10:00,44.98,44.98,44.85,44.86,800.0,35.2457,35.2457,35.1438,35.1517,800.0
2013-09-18 15:20:00,44.85,44.85,44.73,44.73,700.0,35.1438,35.1438,35.0498,35.0498,700.0
2013-09-18 15:30:00,44.7,44.77,44.7,44.71,500.0,35.0263,35.0812,35.0263,35.0341,500.0
2013-09-18 15:40:00,44.81,44.81,44.63,44.67,1800.0,35.1125,35.1125,34.9715,35.0028,1800.0
2013-09-18 15:50:00,44.69,44.7,44.6,44.64,1700.0,35.0185,35.0263,34.948,34.9793,1700.0
2013-09-19 09:30:00,45.01,45.01,44.54,44.55,800.0,35.2692,35.2692,34.9009,34.9088,800.0
2013-09-19 09:40:00,44.45,44.45,44.33,44.33,200.0,34.8304,34.8304,34.7364,34.7364,200.0
2013-09-19 09:50:00,44.33,44.33,44.33,44.33,0.0,34.7364,34.7364,34.7364,34.7364,0.0
2013-09-19 10:00:00,44.73,44.73,44.68,44.68,200.0,35.0498,35.0498,35.0106,35.0106,200.0
2013-09-19 10:10:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:20:00,44.68,44.68,44.68,44.68,0.0,35.0106,35.0106,35.0106,35.0106,0.0
2013-09-19 10:30:00,44.7,44.7,44.48,44.48,1200.0,35.0263,35.0263,34.8539,34.8539,1200.0
2013-09-19 10:40:00,44.5,44.5,44.5,44.5,300.0,34.8696,34.8696,34.8696,34.8696,300.0
2013-09-19 10:50:00,44.4,44.4,44.34,44.34,300.0,34.7912,34.7912,34.7442,34.7442,300.0
2013-09-19 11:00:00,44.35,44.35,44.35,44.35,200.0,34.7521,34.7521,34.7521,34.7521,200.0
2013-09-19 11:10:00,44.38,44.38,44.38,44.38,100.0,34.7756,34.7756,34.7756,34.7756,100.0
2013-09-19 11:20:00,44.42,44.42,44.42,44.42,200.0,34.8069,34.8069,34.8069,34.8069,200.0
2013-09-19 11:30:00,44.46,44.46,44.23,44.23,400.0,34.8382,34.8382,34.658,34.658,400.0
2013-09-19 11:40:00,44.16,44.16,44.1,44.1,200.0,34.6032,34.6032,34.5562,34.5562,200.0
2013-09-19 11:50:00,44.09,44.1,44.09,44.1,200.0,34.5483,34.5562,34.5483,34.5562,200.0
2013-09-19 12:00:00,44.1,44.1,44.1,44.1,0.0,34.5562,34.5562,34.5562,34.5562,0.0
2013-09-19 12:10:00,44.2,44.2,44.07,44.07,200.0,34.6345,34.6345,34.5326,34.5326,200.0
2013-09-19 12:20:00,44.09,44.1,44.08,44.08,400.0,34.5483,34.5562,34.5405,34.5405,400.0
2013-09-19 12:30:00,44.08,44.08,44.08,44.08,0.0,34.5405,34.5405,34.5405,34.5405,0.0
2013-09-19 12:40:00,44.13,44.13,44.13,44.13,100.0,34.5797,34.5797,34.5797,34.5797,100.0
2013-09-19 12:50:00,43.99,43.99,43.92,43.92,300.0,34.47,34.47,34.4151,34.4151,300.0
2013-09-19 13:00:00,43.76,43.76,43.75,43.75,300.0,34.2897,34.2897,34.2819,34.2819,300.0
2013-09-19 13:10:00,43.75,43.75,43.75,43.75,0.0,34.2819,34.2819,34.2819,34.2819,0.0
2013-09-19 13:20:00,43.65,43.65,43.45,43.45,800.0,34.2035,34.2035,34.0468,34.0468,800.0
2013-09-19 13:30:00,43.57,43.57,43.54,43.54,400.0,34.1409,34.1409,34.1173,34.1173,400.0
2013-09-19 13:40:00,43.36,43.55,43.36,43.55,300.0,33.9763,34.1252,33.9763,34.1252,300.0
2013-09-19 13:50:00,43.55,43.55,43.55,43.55,0.0,34.1252,34.1252,34.1252,34.1252,0.0
2013-09-19 14:00:00,43.55,43.55,43.55,43.55,0.0,34.1252,34.1252,34.1252,34.1252,0.0
2013-09-19 14:10:00,43.78,43.78,43.7,43.7,300.0,34.3054,34.3054,34.2427,34.2427,300.0
2013-09-19 14:20:00,43.65,43.79,43.65,43.79,300.0,34.2035,34.3132,34.2035,34.3132,300.0
2013-09-19 14:30:00,43.49,43.57,43.49,43.57,700.0,34.0782,34.1409,34.0782,34.1409,700.0
2013-09-19 14:40:00,43.57,43.61,43.57,43.61,1200.0,34.1409,34.1722,34.1409,34.1722,1200.0
2013-09-19 14:50:00,43.72,43.72,43.72,43.72,100.0,34.2584,34.2584,34.2584,34.2584,100.0
2013-09-19 15:00:00,43.69,43.99,43.69,43.99,300.0,34.2349,34.47,34.2349,34.47,300.0
2013-09-19 15:10:00,43.95,43.95,43.9,43.9,300.0,34.4386,34.4386,34.3994,34.3994,300.0
2013-09-19 15:20:00,44.0,44.02,43.97,44.02,1300.0,34.4778,34.4935,34.4543,34.4935,1300.0
2013-09-19 15:30:00,44.01,44.01,43.98,43.99,700.0,34.4856,34.4856,34.4621,34.47,700.0
2013-09-19 15:40:00,44.02,44.05,44.0,44.0,900.0,34.4935,34.517,34.4778,34.4778,900.0
2013-09-19 15:50:00,44.03,44.03,43.96,43.99,2300.0,34.5013,34.5013,34.4465,34.47,2300.0
2013-09-20 09:30:00,44.21,44.47,44.21,44.37,700.0,34.6424,34.8461,34.6424,34.7677,700.0
2013-09-20 09:40:00,44.35,44.35,43.96,44.0,2000.0,34.7521,34.7521,34.4465,34.4778,2000.0
2013-09-20 09:50:00,43.94,43.94,43.52,43.61,2100.0,34.4308,34.4308,34.1017,34.1722,2100.0
2013-09-20 10:00:00,43.72,43.74,43.42,43.42,400.0,34.2584,34.2741,34.0233,34.0233,400.0
2013-09-20 10:10:00,43.38,43.38,43.17,43.19,2700.0,33.992,33.992,33.8274,33.8431,2700.0
2013-09-20 10:20:00,43.25,43.28,43.13,43.13,900.0,33.8901,33.9136,33.7961,33.7961,900.0
2013-09-20 10:30:00,43.16,43.21,43.15,43.15,1100.0,33.8196,33.8588,33.8118,33.8118,1100.0
2013-09-20 10:40:00,43.11,43.11,43.0,43.1,1200.0,33.7804,33.7804,33.6942,33.7726,1200.0
2013-09-20 10:50:00,43.03,43.03,43.03,43.03,200.0,33.7177,33.7177,33.7177,33.7177,200.0
2013-09-20 11:00:00,43.06,43.16,43.06,43.08,500.0,33.7412,33.8196,33.7412,33.7569,500.0
2013-09-20 11:10:00,43.07,43.21,43.02,43.16,900.0,33.7491,33.8588,33.7099,33.8196,900.0
2013-09-20 11:20:00,43.32,43.39,43.32,43.39,200.0,33.945,33.9998,33.945,33.9998,200.0
2013-09-20 11:30:00,43.37,43.46,43.28,43.34,700.0,33.9841,34.0547,33.9136,33.9606,700.0
2013-09-20 11:40:00,43.37,43.47,43.37,43.47,500.0,33.9841,34.0625,33.9841,34.0625,500.0
2013-09-20 11:50:00,43.34,43.38,43.34,43.38,300.0,33.9606,33.992,33.9606,33.992,300.0
2013-09-20 12:00:00,43.18,43.18,43.15,43.15,200.0,33.8353,33.8353,33.8118,33.8118,200.0
2013-09-20 12:10:00,43.1,43.1,43.1,43.1,200.0,33.7726,33.7726,33.7726,33.7726,200.0
2013-09-20 12:20:00,43.15,43.15,43.01,43.01,400.0,33.8118,33.8118,33.702,33.702,400.0
2013-09-20 12:30:00,43.06,43.06,42.83,42.84,1000.0,33.7412,33.7412,33.561,33.5688,1000.0
2013-09-20 12:40:00,42.83,42.9,42.83,42.9,200.0,33.561,33.6159,33.561,33.6159,200.0
2013-09-20 12:50:00,42.94,42.94,42.77,42.79,400.0,33.6472,33.6472,33.514,33.5297,400.0
2013-09-20 13:00:00,42.93,42.93,42.58,42.63,800.0,33.6394,33.6394,33.3651,33.4043,800.0
2013-09-20 13:10:00,42.38,42.38,42.3,42.3,300.0,33.2084,33.2084,33.1457,33.1457,300.0
2013-09-20 13:20:00,42.39,42.45,42.39,42.45,200.0,33.2162,33.2632,33.2162,33.2632,200.0
2013-09-20 13:30:00,42.37,42.37,42.13,42.13,800.0,33.2006,33.2006,33.0125,33.0125,800.0
2013-09-20 13:40:00,42.14,42.14,41.94,42.1,500.0,33.0203,33.0203,32.8636,32.989,500.0
2013-09-20 13:50:00,42.0,42.04,41.95,42.02,1200.0,32.9106,32.942,32.8714,32.9263,1200.0
2013-09-20 14:00:00,42.01,42.15,41.99,42.09,2300.0,32.9185,33.0282,32.9028,32.9811,2300.0
2013-09-20 14:10:00,42.28,42.28,42.01,42.02,1000.0,33.13,33.13,32.9185,32.9263,1000.0
2013-09-20 14:20:00,42.02,42.09,41.96,42.09,1200.0,32.9263,32.9811,32.8793,32.9811,1200.0
2013-09-20 14:30:00,42.18,42.2,42.15,42.2,1200.0,33.0517,33.0673,33.0282,33.0673,1200.0
2013-09-20 14:40:00,42.27,42.68,42.27,42.68,1300.0,33.1222,33.4435,33.1222,33.4435,1300.0
2013-09-20 14:50:00,42.67,42.82,42.62,42.82,2000.0,33.4356,33.5532,33.3964,33.5532,2000.0
2013-09-20 15:00:00,42.79,42.79,42.49,42.49,800.0,33.5297,33.5297,33.2946,33.2946,800.0
2013-09-20 15:10:00,42.55,42.55,42.36,42.48,600.0,33.3416,33.3416,33.1927,33.2867,600.0
2013-09-20 15:20:00,42.47,42.67,42.41,42.63,2000.0,33.2789,33.4356,33.2319,33.4043,2000.0
2013-09-20 15:30:00,42.64,42.66,42.54,42.54,1100.0,33.4121,33.4278,33.3338,33.3338,1100.0
2013-09-20 15:40:00,42.57,42.83,42.57,42.62,1200.0,33.3573,33.561,33.3573,33.3964,1200.0
2013-09-20 15:50:00,42.69,43.19,42.69,42.87,2600.0,33.4513,33.8431,33.4513,33.5923,2600.0
2013-09-23 09:30:00,42.37,42.41,42.36,42.38,900.0,33.2006,33.2319,33.1927,33.2084,900.0
2013-09-23 09:40:00,42.64,42.77,42.55,42.77,1600.0,33.4121,33.514,33.3416,33.514,1600.0
2013-09-23 09:50:00,42.81,42.83,42.74,42.8,600.0,33.5453,33.561,33.4905,33.5375,600.0
2013-09-23 10:00:00,42.82,42.82,42.82,42.82,600.0,33.5532,33.5532,33.5532,33.5532,600.0
2013-09-23 10:10:00,42.82,42.82,42.82,42.82,0.0,33.5532,33.5532,33.5532,33.5532,0.0
2013-09-23 10:20:00,42.78,42.78,42.78,42.78,300.0,33.5218,33.5218,33.5218,33.5218,300.0
2013-09-23 10:30:00,42.85,43.24,42.85,43.07,1100.0,33.5767,33.8823,33.5767,33.7491,1100.0
2013-09-23 10:40:00,43.06,43.06,42.96,42.96,200.0,33.7412,33.7412,33.6629,33.6629,200.0
2013-09-23 10:50:00,43.12,43.12,42.96,42.97,600.0,33.7882,33.7882,33.6629,33.6707,600.0
2013-09-23 11:00:00,43.03,43.03,42.86,42.89,800.0,33.7177,33.7177,33.5845,33.608,800.0
2013-09-23 11:10:00,42.8,42.85,42.8,42.83,500.0,33.5375,33.5767,33.5375,33.561,500.0
2013-09-23 11:20:00,42.82,42.93,42.78,42.88,800.0,33.5532,33.6394,33.5218,33.6002,800.0
2013-09-23 11:30:00,42.81,42.81,42.81,42.81,100.0,33.5453,33.5453,33.5453,33.5453,100.0
2013-09-23 11:40:00,42.81,42.81,42.81,42.81,0.0,33.5453,33.5453,33.5453,33.5453,0.0
2013-09-23 11:50:00,42.79,42.88,42.76,42.78,1500.0,33.5297,33.6002,33.5062,33.5218,1500.0
2013-09-23 12:00:00,42.77,42.78,42.74,42.74,1100.0,33.514,33.5218,33.4905,33.4905,1100.0
2013-09-23 12:10:00,42.75,42.78,42.71,42.72,500.0,33.4983,33.5218,33.467,33.4748,500.0
2013-09-23 12:20:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-09-23 12:30:00,42.75,42.79,42.74,42.79,300.0,33.4983,33.5297,33.4905,33.5297,300.0
2013-09-23 12:40:00,42.76,42.76,42.73,42.73,500.0,33.5062,33.5062,33.4826,33.4826,500.0
2013-09-23 12:50:00,42.75,42.89,42.72,42.89,800.0,33.4983,33.608,33.4748,33.608,800.0
2013-09-23 13:00:00,42.96,43.0,42.86,43.0,1200.0,33.6629,33.6942,33.5845,33.6942,1200.0
2013-09-23 13:10:00,43.0,43.05,42.99,43.0,1300.0,33.6942,33.7334,33.6864,33.6942,1300.0
2013-09-23 13:20:00,43.01,43.02,42.95,42.98,1400.0,33.702,33.7099,33.655,33.6785,1400.0
2013-09-23 13:30:00,43.08,43.18,43.05,43.18,500.0,33.7569,33.8353,33.7334,33.8353,500.0
2013-09-23 13:40:00,43.3,43.3,43.26,43.26,300.0,33.9293,33.9293,33.8979,33.8979,300.0
2013-09-23 13:50:00,43.22,43.23,43.15,43.23,400.0,33.8666,33.8744,33.8118,33.8744,400.0
2013-09-23 14:00:00,43.5,43.69,43.5,43.64,800.0,34.086,34.2349,34.086,34.1957,800.0
2013-09-23 14:10:00,43.48,43.48,43.33,43.4,800.0,34.0703,34.0703,33.9528,34.0076,800.0
2013-09-23 14:20:00,43.58,43.58,43.58,43.58,400.0,34.1487,34.1487,34.1487,34.1487,400.0
2013-09-23 14:30:00,43.49,43.67,43.49,43.6,1200.0,34.0782,34.2192,34.0782,34.1644,1200.0
2013-09-23 14:40:00,43.65,43.65,43.57,43.57,2400.0,34.2035,34.2035,34.1409,34.1409,2400.0
2013-09-23 14:50:00,43.64,43.64,43.62,43.62,300.0,34.1957,34.1957,34.18,34.18,300.0
2013-09-23 15:00:00,43.64,43.64,43.5,43.5,500.0,34.1957,34.1957,34.086,34.086,500.0
2013-09-23 15:10:00,43.52,43.55,43.46,43.55,1400.0,34.1017,34.1252,34.0547,34.1252,1400.0
2013-09-23 15:20:00,43.49,43.52,43.48,43.52,300.0,34.0782,34.1017,34.0703,34.1017,300.0
2013-09-23 15:30:00,43.58,43.6,43.48,43.6,1400.0,34.1487,34.1644,34.0703,34.1644,1400.0
2013-09-23 15:40:00,43.6,43.6,43.56,43.6,600.0,34.1644,34.1644,34.133,34.1644,600.0
2013-09-23 15:50:00,43.6,43.68,43.5,43.5,2000.0,34.1644,34.2271,34.086,34.086,2000.0
2013-09-24 09:30:00,44.23,44.57,44.08,44.24,1400.0,34.658,34.9244,34.5405,34.6659,1400.0
2013-09-24 09:40:00,44.05,44.22,44.05,44.1,1000.0,34.517,34.6502,34.517,34.5562,1000.0
2013-09-24 09:50:00,44.1,44.1,44.09,44.09,300.0,34.5562,34.5562,34.5483,34.5483,300.0
2013-09-24 10:00:00,43.94,43.94,43.81,43.83,1500.0,34.4308,34.4308,34.3289,34.3446,1500.0
2013-09-24 10:10:00,43.75,43.75,43.72,43.72,200.0,34.2819,34.2819,34.2584,34.2584,200.0
2013-09-24 10:20:00,43.75,43.75,43.65,43.65,300.0,34.2819,34.2819,34.2035,34.2035,300.0
2013-09-24 10:30:00,43.65,43.72,43.58,43.58,1000.0,34.2035,34.2584,34.1487,34.1487,1000.0
2013-09-24 10:40:00,43.7,43.78,43.64,43.76,400.0,34.2427,34.3054,34.1957,34.2897,400.0
2013-09-24 10:50:00,43.7,43.7,43.64,43.66,400.0,34.2427,34.2427,34.1957,34.2114,400.0
2013-09-24 11:00:00,43.61,43.69,43.61,43.64,400.0,34.1722,34.2349,34.1722,34.1957,400.0
2013-09-24 11:10:00,43.78,43.78,43.75,43.77,300.0,34.3054,34.3054,34.2819,34.2976,300.0
2013-09-24 11:20:00,43.77,43.77,43.71,43.71,600.0,34.2976,34.2976,34.2506,34.2506,600.0
2013-09-24 11:30:00,43.74,43.74,43.74,43.74,100.0,34.2741,34.2741,34.2741,34.2741,100.0
2013-09-24 11:40:00,43.77,43.87,43.76,43.85,3100.0,34.2976,34.3759,34.2897,34.3603,3100.0
2013-09-24 11:50:00,43.89,43.93,43.72,43.93,900.0,34.3916,34.4229,34.2584,34.4229,900.0
2013-09-24 12:00:00,44.0,44.0,44.0,44.0,100.0,34.4778,34.4778,34.4778,34.4778,100.0
2013-09-24 12:10:00,44.0,44.0,44.0,44.0,0.0,34.4778,34.4778,34.4778,34.4778,0.0
2013-09-24 12:20:00,43.91,43.91,43.9,43.9,300.0,34.4073,34.4073,34.3994,34.3994,300.0
2013-09-24 12:30:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 12:40:00,43.9,43.9,43.9,43.9,0.0,34.3994,34.3994,34.3994,34.3994,0.0
2013-09-24 12:50:00,43.88,43.89,43.85,43.89,300.0,34.3838,34.3916,34.3603,34.3916,300.0
2013-09-24 13:00:00,43.92,43.93,43.9,43.9,500.0,34.4151,34.4229,34.3994,34.3994,500.0
2013-09-24 13:10:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-24 13:20:00,43.89,43.91,43.89,43.91,300.0,34.3916,34.4073,34.3916,34.4073,300.0
2013-09-24 13:30:00,43.89,43.89,43.86,43.86,300.0,34.3916,34.3916,34.3681,34.3681,300.0
2013-09-24 13:40:00,43.85,43.86,43.85,43.86,200.0,34.3603,34.3681,34.3603,34.3681,200.0
2013-09-24 13:50:00,44.01,44.01,43.9,43.96,500.0,34.4856,34.4856,34.3994,34.4465,500.0
2013-09-24 14:00:00,43.94,43.94,43.94,43.94,200.0,34.4308,34.4308,34.4308,34.4308,200.0
2013-09-24 14:10:00,43.92,43.92,43.88,43.88,500.0,34.4151,34.4151,34.3838,34.3838,500.0
2013-09-24 14:20:00,43.88,43.91,43.82,43.82,600.0,34.3838,34.4073,34.3368,34.3368,600.0
2013-09-24 14:30:00,43.84,43.85,43.82,43.82,400.0,34.3524,34.3603,34.3368,34.3368,400.0
2013-09-24 14:40:00,43.83,43.9,43.82,43.9,500.0,34.3446,34.3994,34.3368,34.3994,500.0
2013-09-24 14:50:00,43.9,43.9,43.9,43.9,100.0,34.3994,34.3994,34.3994,34.3994,100.0
2013-09-24 15:00:00,43.85,43.85,43.83,43.83,200.0,34.3603,34.3603,34.3446,34.3446,200.0
2013-09-24 15:10:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-24 15:20:00,43.86,43.86,43.68,43.68,1100.0,34.3681,34.3681,34.2271,34.2271,1100.0
2013-09-24 15:30:00,43.67,43.82,43.67,43.76,500.0,34.2192,34.3368,34.2192,34.2897,500.0
2013-09-24 15:40:00,43.75,43.77,43.69,43.77,900.0,34.2819,34.2976,34.2349,34.2976,900.0
2013-09-24 15:50:00,43.62,43.66,43.56,43.66,1200.0,34.18,34.2114,34.133,34.2114,1200.0
2013-09-25 09:30:00,43.8,43.8,43.79,43.79,300.0,34.3211,34.3211,34.3132,34.3132,300.0
2013-09-25 09:40:00,43.85,43.85,43.77,43.81,500.0,34.3603,34.3603,34.2976,34.3289,500.0
2013-09-25 09:50:00,43.82,43.92,43.79,43.92,1400.0,34.3368,34.4151,34.3132,34.4151,1400.0
2013-09-25 10:00:00,43.87,43.92,43.87,43.92,200.0,34.3759,34.4151,34.3759,34.4151,200.0
2013-09-25 10:10:00,43.84,43.96,43.84,43.9,600.0,34.3524,34.4465,34.3524,34.3994,600.0
2013-09-25 10:20:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-25 10:30:00,43.85,43.85,43.85,43.85,100.0,34.3603,34.3603,34.3603,34.3603,100.0
2013-09-25 10:40:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 10:50:00,43.7,43.7,43.49,43.49,300.0,34.2427,34.2427,34.0782,34.0782,300.0
2013-09-25 11:00:00,43.59,43.59,43.59,43.59,100.0,34.1565,34.1565,34.1565,34.1565,100.0
2013-09-25 11:10:00,43.83,43.85,43.81,43.85,300.0,34.3446,34.3603,34.3289,34.3603,300.0
2013-09-25 11:20:00,43.85,43.85,43.85,43.85,0.0,34.3603,34.3603,34.3603,34.3603,0.0
2013-09-25 11:30:00,43.74,43.74,43.74,43.74,100.0,34.2741,34.2741,34.2741,34.2741,100.0
2013-09-25 11:40:00,43.8,43.87,43.75,43.87,400.0,34.3211,34.3759,34.2819,34.3759,400.0
2013-09-25 11:50:00,43.88,43.92,43.87,43.92,500.0,34.3838,34.4151,34.3759,34.4151,500.0
2013-09-25 12:00:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-25 12:10:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-25 12:20:00,43.93,43.93,43.93,43.93,100.0,34.4229,34.4229,34.4229,34.4229,100.0
2013-09-25 12:30:00,43.93,43.93,43.93,43.93,0.0,34.4229,34.4229,34.4229,34.4229,0.0
2013-09-25 12:40:00,43.96,43.96,43.96,43.96,100.0,34.4465,34.4465,34.4465,34.4465,100.0
2013-09-25 12:50:00,44.03,44.03,44.03,44.03,100.0,34.5013,34.5013,34.5013,34.5013,100.0
2013-09-25 13:00:00,44.03,44.03,44.03,44.03,0.0,34.5013,34.5013,34.5013,34.5013,0.0
2013-09-25 13:10:00,44.1,44.1,44.1,44.1,100.0,34.5562,34.5562,34.5562,34.5562,100.0
2013-09-25 13:20:00,44.07,44.07,44.07,44.07,100.0,34.5326,34.5326,34.5326,34.5326,100.0
2013-09-25 13:30:00,43.85,43.85,43.68,43.68,400.0,34.3603,34.3603,34.2271,34.2271,400.0
2013-09-25 13:40:00,43.71,43.71,43.71,43.71,100.0,34.2506,34.2506,34.2506,34.2506,100.0
2013-09-25 13:50:00,43.77,43.77,43.77,43.77,100.0,34.2976,34.2976,34.2976,34.2976,100.0
2013-09-25 14:00:00,43.86,43.87,43.86,43.87,200.0,34.3681,34.3759,34.3681,34.3759,200.0
2013-09-25 14:10:00,43.87,43.87,43.87,43.87,0.0,34.3759,34.3759,34.3759,34.3759,0.0
2013-09-25 14:20:00,43.98,43.98,43.98,43.98,100.0,34.4621,34.4621,34.4621,34.4621,100.0
2013-09-25 14:30:00,43.94,43.94,43.74,43.74,600.0,34.4308,34.4308,34.2741,34.2741,600.0
2013-09-25 14:40:00,43.81,43.81,43.74,43.74,200.0,34.3289,34.3289,34.2741,34.2741,200.0
2013-09-25 14:50:00,43.88,43.88,43.88,43.88,100.0,34.3838,34.3838,34.3838,34.3838,100.0
2013-09-25 15:00:00,43.76,43.76,43.73,43.75,900.0,34.2897,34.2897,34.2662,34.2819,900.0
2013-09-25 15:10:00,43.83,43.84,43.73,43.75,600.0,34.3446,34.3524,34.2662,34.2819,600.0
2013-09-25 15:20:00,43.74,43.77,43.73,43.77,800.0,34.2741,34.2976,34.2662,34.2976,800.0
2013-09-25 15:30:00,43.74,43.81,43.74,43.8,1300.0,34.2741,34.3289,34.2741,34.3211,1300.0
2013-09-25 15:40:00,43.84,43.89,43.74,43.74,800.0,34.3524,34.3916,34.2741,34.2741,800.0
2013-09-25 15:50:00,43.74,43.83,43.66,43.73,4900.0,34.2741,34.3446,34.2114,34.2662,4900.0
2013-09-26 09:30:00,42.98,43.37,42.98,43.3,1200.0,33.6785,33.9841,33.6785,33.9293,1200.0
2013-09-26 09:40:00,43.35,43.35,42.95,43.02,1100.0,33.9685,33.9685,33.655,33.7099,1100.0
2013-09-26 09:50:00,43.03,43.06,43.03,43.06,500.0,33.7177,33.7412,33.7177,33.7412,500.0
2013-09-26 10:00:00,43.05,43.1,43.05,43.1,200.0,33.7334,33.7726,33.7334,33.7726,200.0
2013-09-26 10:10:00,43.21,43.26,43.14,43.23,1400.0,33.8588,33.8979,33.8039,33.8744,1400.0
2013-09-26 10:20:00,43.36,43.41,43.36,43.41,200.0,33.9763,34.0155,33.9763,34.0155,200.0
2013-09-26 10:30:00,43.29,43.4,43.28,43.4,800.0,33.9215,34.0076,33.9136,34.0076,800.0
2013-09-26 10:40:00,43.38,43.57,43.35,43.57,1100.0,33.992,34.1409,33.9685,34.1409,1100.0
2013-09-26 10:50:00,43.61,43.86,43.61,43.86,1700.0,34.1722,34.3681,34.1722,34.3681,1700.0
2013-09-26 11:00:00,43.85,43.97,43.84,43.97,1000.0,34.3603,34.4543,34.3524,34.4543,1000.0
2013-09-26 11:10:00,43.96,44.01,43.85,43.85,1200.0,34.4465,34.4856,34.3603,34.3603,1200.0
2013-09-26 11:20:00,43.92,43.96,43.85,43.96,2900.0,34.4151,34.4465,34.3603,34.4465,2900.0
2013-09-26 11:30:00,43.9,43.94,43.9,43.9,900.0,34.3994,34.4308,34.3994,34.3994,900.0
2013-09-26 11:40:00,43.9,43.92,43.9,43.92,800.0,34.3994,34.4151,34.3994,34.4151,800.0
2013-09-26 11:50:00,43.92,43.92,43.92,43.92,0.0,34.4151,34.4151,34.4151,34.4151,0.0
2013-09-26 12:00:00,43.92,44.01,43.92,44.01,400.0,34.4151,34.4856,34.4151,34.4856,400.0
2013-09-26 12:10:00,44.01,44.01,44.01,44.01,0.0,34.4856,34.4856,34.4856,34.4856,0.0
2013-09-26 12:20:00,43.99,44.01,43.99,44.01,200.0,34.47,34.4856,34.47,34.4856,200.0
2013-09-26 12:30:00,44.02,44.03,44.0,44.0,500.0,34.4935,34.5013,34.4778,34.4778,500.0
2013-09-26 12:40:00,43.96,43.96,43.82,43.83,1300.0,34.4465,34.4465,34.3368,34.3446,1300.0
2013-09-26 12:50:00,43.82,43.82,43.82,43.82,100.0,34.3368,34.3368,34.3368,34.3368,100.0
2013-09-26 13:00:00,43.88,43.89,43.88,43.89,200.0,34.3838,34.3916,34.3838,34.3916,200.0
2013-09-26 13:10:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:20:00,43.89,43.89,43.89,43.89,0.0,34.3916,34.3916,34.3916,34.3916,0.0
2013-09-26 13:30:00,43.98,43.98,43.98,43.98,100.0,34.4621,34.4621,34.4621,34.4621,100.0
2013-09-26 13:40:00,43.98,43.98,43.98,43.98,0.0,34.4621,34.4621,34.4621,34.4621,0.0
2013-09-26 13:50:00,43.64,43.7,43.64,43.7,200.0,34.1957,34.2427,34.1957,34.2427,200.0
2013-09-26 14:00:00,43.64,43.64,43.54,43.54,500.0,34.1957,34.1957,34.1173,34.1173,500.0
2013-09-26 14:10:00,43.48,43.52,43.48,43.51,500.0,34.0703,34.1017,34.0703,34.0938,500.0
2013-09-26 14:20:00,43.46,43.46,43.32,43.33,400.0,34.0547,34.0547,33.945,33.9528,400.0
2013-09-26 14:30:00,43.23,43.31,43.18,43.31,1000.0,33.8744,33.9371,33.8353,33.9371,1000.0
2013-09-26 14:40:00,43.46,43.66,43.44,43.66,800.0,34.0547,34.2114,34.039,34.2114,800.0
2013-09-26 14:50:00,43.67,43.73,43.66,43.73,500.0,34.2192,34.2662,34.2114,34.2662,500.0
2013-09-26 15:00:00,43.66,43.66,43.61,43.66,500.0,34.2114,34.2114,34.1722,34.2114,500.0
2013-09-26 15:10:00,43.76,43.79,43.74,43.78,400.0,34.2897,34.3132,34.2741,34.3054,400.0
2013-09-26 15:20:00,43.84,43.84,43.84,43.84,100.0,34.3524,34.3524,34.3524,34.3524,100.0
2013-09-26 15:30:00,43.61,43.79,43.61,43.79,500.0,34.1722,34.3132,34.1722,34.3132,500.0
2013-09-26 15:40:00,43.79,44.01,43.79,44.0,3400.0,34.3132,34.4856,34.3132,34.4778,3400.0
2013-09-26 15:50:00,43.96,44.02,43.89,43.89,2300.0,34.4465,34.4935,34.3916,34.3916,2300.0
2013-09-27 09:30:00,43.75,43.75,43.23,43.43,1900.0,34.2819,34.2819,33.8744,34.0312,1900.0
2013-09-27 09:40:00,43.26,43.34,43.26,43.3,400.0,33.8979,33.9606,33.8979,33.9293,400.0
2013-09-27 09:50:00,43.29,43.3,43.19,43.19,900.0,33.9215,33.9293,33.8431,33.8431,900.0
2013-09-27 10:00:00,43.18,43.18,42.97,43.13,1800.0,33.8353,33.8353,33.6707,33.7961,1800.0
2013-09-27 10:10:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 10:20:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 10:30:00,43.13,43.49,43.13,43.39,800.0,33.7961,34.0782,33.7961,33.9998,800.0
2013-09-27 10:40:00,43.17,43.25,43.17,43.25,500.0,33.8274,33.8901,33.8274,33.8901,500.0
2013-09-27 10:50:00,43.16,43.28,43.16,43.28,200.0,33.8196,33.9136,33.8196,33.9136,200.0
2013-09-27 11:00:00,43.35,43.35,43.35,43.35,100.0,33.9685,33.9685,33.9685,33.9685,100.0
2013-09-27 11:10:00,43.12,43.12,43.09,43.09,200.0,33.7882,33.7882,33.7647,33.7647,200.0
2013-09-27 11:20:00,43.14,43.17,43.14,43.17,200.0,33.8039,33.8274,33.8039,33.8274,200.0
2013-09-27 11:30:00,43.24,43.24,43.24,43.24,100.0,33.8823,33.8823,33.8823,33.8823,100.0
2013-09-27 11:40:00,43.22,43.22,43.22,43.22,100.0,33.8666,33.8666,33.8666,33.8666,100.0
2013-09-27 11:50:00,43.22,43.22,43.22,43.22,0.0,33.8666,33.8666,33.8666,33.8666,0.0
2013-09-27 12:00:00,43.16,43.21,43.16,43.21,200.0,33.8196,33.8588,33.8196,33.8588,200.0
2013-09-27 12:10:00,43.21,43.21,43.21,43.21,0.0,33.8588,33.8588,33.8588,33.8588,0.0
2013-09-27 12:20:00,43.28,43.28,43.16,43.16,200.0,33.9136,33.9136,33.8196,33.8196,200.0
2013-09-27 12:30:00,43.16,43.16,43.16,43.16,0.0,33.8196,33.8196,33.8196,33.8196,0.0
2013-09-27 12:40:00,43.33,43.33,43.33,43.33,100.0,33.9528,33.9528,33.9528,33.9528,100.0
2013-09-27 12:50:00,43.33,43.33,43.33,43.33,0.0,33.9528,33.9528,33.9528,33.9528,0.0
2013-09-27 13:00:00,43.38,43.38,43.38,43.38,100.0,33.992,33.992,33.992,33.992,100.0
2013-09-27 13:10:00,43.15,43.15,43.13,43.13,200.0,33.8118,33.8118,33.7961,33.7961,200.0
2013-09-27 13:20:00,43.13,43.13,43.13,43.13,0.0,33.7961,33.7961,33.7961,33.7961,0.0
2013-09-27 13:30:00,43.07,43.12,43.07,43.12,200.0,33.7491,33.7882,33.7491,33.7882,200.0
2013-09-27 13:40:00,43.12,43.12,43.12,43.12,0.0,33.7882,33.7882,33.7882,33.7882,0.0
2013-09-27 13:50:00,43.11,43.13,43.07,43.07,300.0,33.7804,33.7961,33.7491,33.7491,300.0
2013-09-27 14:00:00,43.01,43.01,43.01,43.01,100.0,33.702,33.702,33.702,33.702,100.0
2013-09-27 14:10:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:20:00,43.01,43.01,43.01,43.01,0.0,33.702,33.702,33.702,33.702,0.0
2013-09-27 14:30:00,43.02,43.02,43.02,43.02,100.0,33.7099,33.7099,33.7099,33.7099,100.0
2013-09-27 14:40:00,43.02,43.1,43.02,43.1,300.0,33.7099,33.7726,33.7099,33.7726,300.0
2013-09-27 14:50:00,43.11,43.11,43.11,43.11,100.0,33.7804,33.7804,33.7804,33.7804,100.0
2013-09-27 15:00:00,43.1,43.12,43.08,43.08,1200.0,33.7726,33.7882,33.7569,33.7569,1200.0
2013-09-27 15:10:00,43.1,43.15,43.1,43.12,400.0,33.7726,33.8118,33.7726,33.7882,400.0
2013-09-27 15:20:00,43.1,43.14,43.1,43.13,700.0,33.7726,33.8039,33.7726,33.7961,700.0
2013-09-27 15:30:00,43.15,43.15,43.15,43.15,100.0,33.8118,33.8118,33.8118,33.8118,100.0
2013-09-27 15:40:00,43.05,43.2,43.04,43.2,700.0,33.7334,33.8509,33.7256,33.8509,700.0
2013-09-27 15:50:00,43.17,43.23,43.16,43.16,2700.0,33.8274,33.8744,33.8196,33.8196,2700.0
2013-09-30 09:30:00,42.15,42.15,42.15,42.15,100.0,33.0282,33.0282,33.0282,33.0282,100.0
2013-09-30 09:40:00,42.3,42.78,42.15,42.78,900.0,33.1457,33.5218,33.0282,33.5218,900.0
2013-09-30 09:50:00,42.71,42.71,42.68,42.68,200.0,33.467,33.467,33.4435,33.4435,200.0
2013-09-30 10:00:00,42.77,42.77,42.77,42.77,100.0,33.514,33.514,33.514,33.514,100.0
2013-09-30 10:10:00,42.47,42.47,42.47,42.47,100.0,33.2789,33.2789,33.2789,33.2789,100.0
2013-09-30 10:20:00,42.8,42.91,42.76,42.91,1000.0,33.5375,33.6237,33.5062,33.6237,1000.0
2013-09-30 10:30:00,43.01,43.08,43.01,43.08,2100.0,33.702,33.7569,33.702,33.7569,2100.0
2013-09-30 10:40:00,43.07,43.17,43.02,43.17,1500.0,33.7491,33.8274,33.7099,33.8274,1500.0
2013-09-30 10:50:00,43.01,43.01,42.98,42.98,300.0,33.702,33.702,33.6785,33.6785,300.0
2013-09-30 11:00:00,42.98,42.98,42.88,42.88,300.0,33.6785,33.6785,33.6002,33.6002,300.0
2013-09-30 11:10:00,42.86,42.86,42.86,42.86,100.0,33.5845,33.5845,33.5845,33.5845,100.0
2013-09-30 11:20:00,42.86,42.86,42.83,42.85,500.0,33.5845,33.5845,33.561,33.5767,500.0
2013-09-30 11:30:00,42.74,42.74,42.74,42.74,100.0,33.4905,33.4905,33.4905,33.4905,100.0
2013-09-30 11:40:00,42.74,42.74,42.74,42.74,0.0,33.4905,33.4905,33.4905,33.4905,0.0
2013-09-30 11:50:00,42.99,42.99,42.94,42.94,200.0,33.6864,33.6864,33.6472,33.6472,200.0
2013-09-30 12:00:00,42.94,42.94,42.94,42.94,0.0,33.6472,33.6472,33.6472,33.6472,0.0
2013-09-30 12:10:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-09-30 12:20:00,42.78,42.78,42.78,42.78,0.0,33.5218,33.5218,33.5218,33.5218,0.0
2013-09-30 12:30:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-09-30 12:40:00,42.75,42.75,42.75,42.75,100.0,33.4983,33.4983,33.4983,33.4983,100.0
2013-09-30 12:50:00,42.72,42.72,42.57,42.57,400.0,33.4748,33.4748,33.3573,33.3573,400.0
2013-09-30 13:00:00,42.54,42.54,42.45,42.5,600.0,33.3338,33.3338,33.2632,33.3024,600.0
2013-09-30 13:10:00,42.59,42.59,42.59,42.59,100.0,33.3729,33.3729,33.3729,33.3729,100.0
2013-09-30 13:20:00,42.65,42.65,42.5,42.5,300.0,33.42,33.42,33.3024,33.3024,300.0
2013-09-30 13:30:00,42.57,42.57,42.57,42.57,100.0,33.3573,33.3573,33.3573,33.3573,100.0
2013-09-30 13:40:00,42.7,42.7,42.69,42.69,300.0,33.4591,33.4591,33.4513,33.4513,300.0
2013-09-30 13:50:00,42.63,42.63,42.61,42.61,300.0,33.4043,33.4043,33.3886,33.3886,300.0
2013-09-30 14:00:00,42.63,42.77,42.63,42.73,500.0,33.4043,33.514,33.4043,33.4826,500.0
2013-09-30 14:10:00,42.8,42.85,42.72,42.72,600.0,33.5375,33.5767,33.4748,33.4748,600.0
2013-09-30 14:20:00,42.72,42.82,42.72,42.77,400.0,33.4748,33.5532,33.4748,33.514,400.0
2013-09-30 14:30:00,42.82,42.82,42.82,42.82,200.0,33.5532,33.5532,33.5532,33.5532,200.0
2013-09-30 14:40:00,42.94,42.94,42.94,42.94,300.0,33.6472,33.6472,33.6472,33.6472,300.0
2013-09-30 14:50:00,42.93,42.98,42.86,42.86,300.0,33.6394,33.6785,33.5845,33.5845,300.0
2013-09-30 15:00:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:10:00,42.86,42.86,42.86,42.86,0.0,33.5845,33.5845,33.5845,33.5845,0.0
2013-09-30 15:20:00,42.8,42.8,42.79,42.79,200.0,33.5375,33.5375,33.5297,33.5297,200.0
2013-09-30 15:30:00,42.8,42.8,42.74,42.74,600.0,33.5375,33.5375,33.4905,33.4905,600.0
2013-09-30 15:40:00,42.72,42.73,42.68,42.69,800.0,33.4748,33.4826,33.4435,33.4513,800.0
2013-09-30 15:50:00,42.61,42.67,42.51,42.67,4000.0,33.3886,33.4356,33.3103,33.4356,4000.0
2013-10-01 09:30:00,42.99,43.24,42.99,43.24,700.0,33.6864,33.8823,33.6864,33.8823,700.0
2013-10-01 09:40:00,43.24,43.24,43.24,43.24,0.0,33.8823,33.8823,33.8823,33.8823,0.0
2013-10-01 09:50:00,43.19,43.19,43.14,43.14,200.0,33.8431,33.8431,33.8039,33.8039,200.0
2013-10-01 10:00:00,43.14,43.14,43.14,43.14,0.0,33.8039,33.8039,33.8039,33.8039,0.0
2013-10-01 10:10:00,43.12,43.12,43.11,43.11,200.0,33.7882,33.7882,33.7804,33.7804,200.0
2013-10-01 10:20:00,43.22,43.22,43.12,43.12,600.0,33.8666,33.8666,33.7882,33.7882,600.0
2013-10-01 10:30:00,43.09,43.09,43.02,43.08,400.0,33.7647,33.7647,33.7099,33.7569,400.0
2013-10-01 10:40:00,43.02,43.02,42.89,42.89,700.0,33.7099,33.7099,33.608,33.608,700.0
2013-10-01 10:50:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-01 11:00:00,42.89,42.89,42.89,42.89,0.0,33.608,33.608,33.608,33.608,0.0
2013-10-01 11:10:00,43.27,43.4,43.27,43.4,200.0,33.9058,34.0076,33.9058,34.0076,200.0
2013-10-01 11:20:00,43.52,43.61,43.5,43.6,500.0,34.1017,34.1722,34.086,34.1644,500.0
2013-10-01 11:30:00,43.62,43.62,43.62,43.62,300.0,34.18,34.18,34.18,34.18,300.0
2013-10-01 11:40:00,43.71,43.71,43.65,43.67,400.0,34.2506,34.2506,34.2035,34.2192,400.0
2013-10-01 11:50:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 12:00:00,43.69,43.72,43.69,43.72,200.0,34.2349,34.2584,34.2349,34.2584,200.0
2013-10-01 12:10:00,43.72,43.72,43.72,43.72,0.0,34.2584,34.2584,34.2584,34.2584,0.0
2013-10-01 12:20:00,43.63,43.7,43.63,43.67,600.0,34.1879,34.2427,34.1879,34.2192,600.0
2013-10-01 12:30:00,43.67,43.67,43.67,43.67,0.0,34.2192,34.2192,34.2192,34.2192,0.0
2013-10-01 12:40:00,43.7,43.7,43.7,43.7,100.0,34.2427,34.2427,34.2427,34.2427,100.0
2013-10-01 12:50:00,43.62,43.62,43.41,43.41,400.0,34.18,34.18,34.0155,34.0155,400.0
2013-10-01 13:00:00,43.45,43.45,43.45,43.45,700.0,34.0468,34.0468,34.0468,34.0468,700.0
2013-10-01 13:10:00,43.58,43.58,43.52,43.52,200.0,34.1487,34.1487,34.1017,34.1017,200.0
2013-10-01 13:20:00,43.51,43.51,43.39,43.39,200.0,34.0938,34.0938,33.9998,33.9998,200.0
2013-10-01 13:30:00,43.4,43.4,43.38,43.38,200.0,34.0076,34.0076,33.992,33.992,200.0
2013-10-01 13:40:00,43.3,43.4,43.3,43.4,400.0,33.9293,34.0076,33.9293,34.0076,400.0
2013-10-01 13:50:00,43.35,43.35,43.27,43.27,500.0,33.9685,33.9685,33.9058,33.9058,500.0
2013-10-01 14:00:00,43.25,43.25,43.13,43.14,1000.0,33.8901,33.8901,33.7961,33.8039,1000.0
2013-10-01 14:10:00,43.1,43.11,43.04,43.11,800.0,33.7726,33.7804,33.7256,33.7804,800.0
2013-10-01 14:20:00,43.14,43.14,43.01,43.02,1200.0,33.8039,33.8039,33.702,33.7099,1200.0
2013-10-01 14:30:00,43.12,43.12,43.0,43.0,400.0,33.7882,33.7882,33.6942,33.6942,400.0
2013-10-01 14:40:00,43.13,43.17,43.09,43.14,800.0,33.7961,33.8274,33.7647,33.8039,800.0
2013-10-01 14:50:00,43.13,43.25,43.06,43.21,1400.0,33.7961,33.8901,33.7412,33.8588,1400.0
2013-10-01 15:00:00,43.19,43.21,43.19,43.21,500.0,33.8431,33.8588,33.8431,33.8588,500.0
2013-10-01 15:10:00,43.2,43.2,42.87,42.87,500.0,33.8509,33.8509,33.5923,33.5923,500.0
2013-10-01 15:20:00,42.91,42.91,42.82,42.86,600.0,33.6237,33.6237,33.5532,33.5845,600.0
2013-10-01 15:30:00,42.88,43.06,42.88,43.06,900.0,33.6002,33.7412,33.6002,33.7412,900.0
2013-10-01 15:40:00,43.05,43.25,43.05,43.24,2400.0,33.7334,33.8901,33.7334,33.8823,2400.0
2013-10-01 15:50:00,43.35,43.42,43.25,43.37,1000.0,33.9685,34.0233,33.8901,33.9841,1000.0
2013-10-02 09:30:00,43.63,43.63,43.09,43.09,700.0,34.1879,34.1879,33.7647,33.7647,700.0
2013-10-02 09:40:00,42.92,43.06,42.92,42.98,600.0,33.6315,33.7412,33.6315,33.6785,600.0
2013-10-02 09:50:00,42.98,42.98,42.98,42.98,0.0,33.6785,33.6785,33.6785,33.6785,0.0
2013-10-02 10:00:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-10-02 10:10:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-02 10:20:00,42.51,42.51,42.27,42.27,500.0,33.3103,33.3103,33.1222,33.1222,500.0
2013-10-02 10:30:00,42.27,42.27,42.27,42.27,0.0,33.1222,33.1222,33.1222,33.1222,0.0
2013-10-02 10:40:00,42.43,42.6,42.43,42.6,400.0,33.2476,33.3808,33.2476,33.3808,400.0
2013-10-02 10:50:00,42.46,42.58,42.46,42.56,400.0,33.2711,33.3651,33.2711,33.3494,400.0
2013-10-02 11:00:00,42.55,42.71,42.55,42.71,200.0,33.3416,33.467,33.3416,33.467,200.0
2013-10-02 11:10:00,42.62,42.75,42.62,42.75,300.0,33.3964,33.4983,33.3964,33.4983,300.0
2013-10-02 11:20:00,42.97,43.04,42.97,43.04,200.0,33.6707,33.7256,33.6707,33.7256,200.0
2013-10-02 11:30:00,42.97,42.97,42.86,42.86,300.0,33.6707,33.6707,33.5845,33.5845,300.0
2013-10-02 11:40:00,42.87,43.0,42.87,42.96,1000.0,33.5923,33.6942,33.5923,33.6629,1000.0
2013-10-02 11:50:00,42.91,43.0,42.91,42.93,2400.0,33.6237,33.6942,33.6237,33.6394,2400.0
2013-10-02 12:00:00,42.93,43.0,42.93,43.0,5300.0,33.6394,33.6942,33.6394,33.6942,5300.0
2013-10-02 12:10:00,43.0,43.01,42.98,43.0,1800.0,33.6942,33.702,33.6785,33.6942,1800.0
2013-10-02 12:20:00,43.02,43.02,43.01,43.01,400.0,33.7099,33.7099,33.702,33.702,400.0
2013-10-02 12:30:00,43.01,43.07,43.01,43.07,200.0,33.702,33.7491,33.702,33.7491,200.0
2013-10-02 12:40:00,43.11,43.46,43.11,43.46,900.0,33.7804,34.0547,33.7804,34.0547,900.0
2013-10-02 12:50:00,43.36,43.36,43.24,43.24,300.0,33.9763,33.9763,33.8823,33.8823,300.0
2013-10-02 13:00:00,43.23,43.34,43.15,43.33,800.0,33.8744,33.9606,33.8118,33.9528,800.0
2013-10-02 13:10:00,43.42,43.42,43.4,43.41,700.0,34.0233,34.0233,34.0076,34.0155,700.0
2013-10-02 13:20:00,43.41,43.44,43.0,43.05,3300.0,34.0155,34.039,33.6942,33.7334,3300.0
2013-10-02 13:30:00,43.34,43.6,43.34,43.56,800.0,33.9606,34.1644,33.9606,34.133,800.0
2013-10-02 13:40:00,43.38,43.38,43.32,43.35,700.0,33.992,33.992,33.945,33.9685,700.0
2013-10-02 13:50:00,43.3,43.3,43.14,43.14,900.0,33.9293,33.9293,33.8039,33.8039,900.0
2013-10-02 14:00:00,43.25,43.36,43.16,43.16,1500.0,33.8901,33.9763,33.8196,33.8196,1500.0
2013-10-02 14:10:00,43.15,43.28,43.15,43.28,400.0,33.8118,33.9136,33.8118,33.9136,400.0
2013-10-02 14:20:00,43.35,43.35,43.32,43.32,500.0,33.9685,33.9685,33.945,33.945,500.0
2013-10-02 14:30:00,43.36,43.48,43.36,43.44,900.0,33.9763,34.0703,33.9763,34.039,900.0
2013-10-02 14:40:00,43.44,43.48,43.44,43.46,700.0,34.039,34.0703,34.039,34.0547,700.0
2013-10-02 14:50:00,43.52,43.62,43.51,43.53,1200.0,34.1017,34.18,34.0938,34.1095,1200.0
2013-10-02 15:00:00,43.49,43.5,43.38,43.38,900.0,34.0782,34.086,33.992,33.992,900.0
2013-10-02 15:10:00,43.32,43.34,43.3,43.3,1000.0,33.945,33.9606,33.9293,33.9293,1000.0
2013-10-02 15:20:00,43.2,43.2,43.02,43.03,1100.0,33.8509,33.8509,33.7099,33.7177,1100.0
2013-10-02 15:30:00,43.15,43.18,43.09,43.09,800.0,33.8118,33.8353,33.7647,33.7647,800.0
2013-10-02 15:40:00,43.08,43.13,42.99,43.0,2600.0,33.7569,33.7961,33.6864,33.6942,2600.0
2013-10-02 15:50:00,43.08,43.24,43.06,43.2,3800.0,33.7569,33.8823,33.7412,33.8509,3800.0
2013-10-03 09:30:00,43.1,43.28,43.1,43.26,700.0,33.7726,33.9136,33.7726,33.8979,700.0
2013-10-03 09:40:00,43.32,43.34,42.98,42.98,400.0,33.945,33.9606,33.6785,33.6785,400.0
2013-10-03 09:50:00,42.78,42.78,42.78,42.78,100.0,33.5218,33.5218,33.5218,33.5218,100.0
2013-10-03 10:00:00,42.78,42.78,42.62,42.62,400.0,33.5218,33.5218,33.3964,33.3964,400.0
2013-10-03 10:10:00,42.56,42.62,42.56,42.62,600.0,33.3494,33.3964,33.3494,33.3964,600.0
2013-10-03 10:20:00,42.63,42.72,42.57,42.72,600.0,33.4043,33.4748,33.3573,33.4748,600.0
2013-10-03 10:30:00,42.72,42.72,42.72,42.72,0.0,33.4748,33.4748,33.4748,33.4748,0.0
2013-10-03 10:40:00,42.3,42.34,42.25,42.34,800.0,33.1457,33.177,33.1065,33.177,800.0
2013-10-03 10:50:00,42.34,42.34,42.34,42.34,0.0,33.177,33.177,33.177,33.177,0.0
2013-10-03 11:00:00,42.74,42.79,42.65,42.79,400.0,33.4905,33.5297,33.42,33.5297,400.0
2013-10-03 11:10:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:20:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:30:00,42.79,42.79,42.79,42.79,0.0,33.5297,33.5297,33.5297,33.5297,0.0
2013-10-03 11:40:00,42.49,42.49,42.49,42.49,100.0,33.2946,33.2946,33.2946,33.2946,100.0
2013-10-03 11:50:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 12:00:00,42.49,42.49,42.49,42.49,0.0,33.2946,33.2946,33.2946,33.2946,0.0
2013-10-03 12:10:00,42.59,42.59,42.59,42.59,200.0,33.3729,33.3729,33.3729,33.3729,200.0
2013-10-03 12:20:00,42.51,42.55,42.51,42.55,200.0,33.3103,33.3416,33.3103,33.3416,200.0
2013-10-03 12:30:00,42.55,42.55,42.55,42.55,0.0,33.3416,33.3416,33.3416,33.3416,0.0
2013-10-03 12:40:00,42.55,42.55,42.55,42.55,0.0,33.3416,33.3416,33.3416,33.3416,0.0
2013-10-03 12:50:00,42.72,42.72,42.72,42.72,100.0,33.4748,33.4748,33.4748,33.4748,100.0
2013-10-03 13:00:00,42.63,42.75,42.63,42.75,300.0,33.4043,33.4983,33.4043,33.4983,300.0
2013-10-03 13:10:00,42.75,42.75,42.75,42.75,0.0,33.4983,33.4983,33.4983,33.4983,0.0
2013-10-03 13:20:00,42.8,42.8,42.8,42.8,100.0,33.5375,33.5375,33.5375,33.5375,100.0
2013-10-03 13:30:00,42.8,42.8,42.8,42.8,0.0,33.5375,33.5375,33.5375,33.5375,0.0
2013-10-03 13:40:00,43.0,43.0,42.86,42.92,300.0,33.6942,33.6942,33.5845,33.6315,300.0
2013-10-03 13:50:00,42.83,42.83,42.83,42.83,100.0,33.561,33.561,33.561,33.561,100.0
2013-10-03 14:00:00,42.83,42.83,42.83,42.83,0.0,33.561,33.561,33.561,33.561,0.0
2013-10-03 14:10:00,42.94,42.94,42.94,42.94,100.0,33.6472,33.6472,33.6472,33.6472,100.0
2013-10-03 14:20:00,42.73,42.95,42.73,42.95,600.0,33.4826,33.655,33.4826,33.655,600.0
2013-10-03 14:30:00,42.92,42.92,42.89,42.89,900.0,33.6315,33.6315,33.608,33.608,900.0
2013-10-03 14:40:00,42.97,43.04,42.97,43.02,800.0,33.6707,33.7256,33.6707,33.7099,800.0
2013-10-03 14:50:00,43.0,43.02,42.95,42.95,1600.0,33.6942,33.7099,33.655,33.655,1600.0
2013-10-03 15:00:00,42.97,43.02,42.97,42.97,2000.0,33.6707,33.7099,33.6707,33.6707,2000.0
2013-10-03 15:10:00,42.96,43.17,42.96,43.17,1800.0,33.6629,33.8274,33.6629,33.8274,1800.0
2013-10-03 15:20:00,43.2,43.89,43.2,43.77,4200.0,33.8509,34.3916,33.8509,34.2976,4200.0
2013-10-03 15:30:00,43.9,44.0,43.7,43.75,3000.0,34.3994,34.4778,34.2427,34.2819,3000.0
2013-10-03 15:40:00,43.68,43.73,43.67,43.71,2300.0,34.2271,34.2662,34.2192,34.2506,2300.0
2013-10-03 15:50:00,43.89,44.04,43.89,43.91,4300.0,34.3916,34.5091,34.3916,34.4073,4300.0
2013-10-04 09:40:00,44.0,44.32,44.0,44.26,2400.0,34.4778,34.7285,34.4778,34.6815,2400.0
2013-10-04 09:50:00,44.39,44.8,44.39,44.67,1600.0,34.7834,35.1047,34.7834,35.0028,1600.0
2013-10-04 10:00:00,44.79,44.79,44.47,44.47,2000.0,35.0968,35.0968,34.8461,34.8461,2000.0
2013-10-04 10:10:00,44.58,44.8,44.55,44.8,400.0,34.9323,35.1047,34.9088,35.1047,400.0
2013-10-04 10:20:00,44.82,45.3,44.82,45.2,1300.0,35.1203,35.4965,35.1203,35.4181,1300.0
2013-10-04 10:30:00,45.2,45.66,45.2,45.5,1300.0,35.4181,35.7786,35.4181,35.6532,1300.0
2013-10-04 10:40:00,45.6,45.76,45.6,45.76,500.0,35.7315,35.8569,35.7315,35.8569,500.0
2013-10-04 10:50:00,45.73,45.73,45.67,45.67,200.0,35.8334,35.8334,35.7864,35.7864,200.0
2013-10-04 11:00:00,45.72,45.73,45.64,45.64,700.0,35.8256,35.8334,35.7629,35.7629,700.0
2013-10-04 11:10:00,45.6,45.77,45.52,45.69,5600.0,35.7315,35.8647,35.6688,35.8021,5600.0
2013-10-04 11:20:00,45.67,45.67,45.55,45.56,400.0,35.7864,35.7864,35.6924,35.7002,400.0
2013-10-04 11:30:00,45.71,45.71,45.57,45.57,200.0,35.8177,35.8177,35.708,35.708,200.0
2013-10-04 11:40:00,45.55,45.61,45.55,45.61,200.0,35.6924,35.7394,35.6924,35.7394,200.0
2013-10-04 11:50:00,45.72,45.77,45.72,45.77,300.0,35.8256,35.8647,35.8256,35.8647,300.0
2013-10-04 12:00:00,45.77,45.77,45.77,45.77,0.0,35.8647,35.8647,35.8647,35.8647,0.0
2013-10-04 12:10:00,45.84,45.98,45.84,45.98,300.0,35.9196,36.0293,35.9196,36.0293,300.0
2013-10-04 12:20:00,46.07,46.07,45.94,45.94,300.0,36.0998,36.0998,35.998,35.998,300.0
2013-10-04 12:30:00,45.96,45.96,45.96,45.96,100.0,36.0136,36.0136,36.0136,36.0136,100.0
2013-10-04 12:40:00,46.06,46.08,45.95,45.97,1100.0,36.092,36.1077,36.0058,36.0215,1100.0
2013-10-04 12:50:00,46.15,46.41,46.15,46.25,3400.0,36.1625,36.3662,36.1625,36.2409,3400.0
2013-10-04 13:00:00,46.31,46.33,46.25,46.25,400.0,36.2879,36.3036,36.2409,36.2409,400.0
2013-10-04 13:10:00,46.29,46.29,46.29,46.29,100.0,36.2722,36.2722,36.2722,36.2722,100.0
2013-10-04 13:20:00,46.38,46.5,46.34,46.5,900.0,36.3427,36.4368,36.3114,36.4368,900.0
2013-10-04 13:30:00,46.63,46.65,46.59,46.65,900.0,36.5386,36.5543,36.5073,36.5543,900.0
2013-10-04 13:40:00,46.68,46.76,46.68,46.76,500.0,36.5778,36.6405,36.5778,36.6405,500.0
2013-10-04 13:50:00,46.88,46.94,46.88,46.92,500.0,36.7345,36.7815,36.7345,36.7659,500.0
2013-10-04 14:00:00,46.92,46.92,46.92,46.92,0.0,36.7659,36.7659,36.7659,36.7659,0.0
2013-10-04 14:10:00,46.93,46.94,46.87,46.89,800.0,36.7737,36.7815,36.7267,36.7424,800.0
2013-10-04 14:20:00,46.88,46.88,46.8,46.8,600.0,36.7345,36.7345,36.6718,36.6718,600.0
2013-10-04 14:30:00,46.9,47.0,46.89,46.96,400.0,36.7502,36.8286,36.7424,36.7972,400.0
2013-10-04 14:40:00,46.96,46.96,46.96,46.96,0.0,36.7972,36.7972,36.7972,36.7972,0.0
2013-10-04 14:50:00,47.31,47.31,47.12,47.22,1900.0,37.0715,37.0715,36.9226,37.0009,1900.0
2013-10-04 15:00:00,47.21,47.21,47.1,47.1,200.0,36.9931,36.9931,36.9069,36.9069,200.0
2013-10-04 15:10:00,46.96,46.96,46.55,46.55,700.0,36.7972,36.7972,36.4759,36.4759,700.0
2013-10-04 15:20:00,46.39,46.39,46.2,46.36,600.0,36.3506,36.3506,36.2017,36.3271,600.0
2013-10-04 15:30:00,46.22,46.22,46.04,46.2,900.0,36.2174,36.2174,36.0763,36.2017,900.0
2013-10-04 15:40:00,46.24,46.24,45.96,45.97,1300.0,36.233,36.233,36.0136,36.0215,1300.0
2013-10-04 15:50:00,45.89,45.98,45.61,45.98,2900.0,35.9588,36.0293,35.7394,36.0293,2900.0
2013-10-07 09:30:00,46.47,46.6,45.5,45.5,800.0,36.4133,36.5151,35.6532,35.6532,800.0
2013-10-07 09:40:00,45.28,45.36,45.28,45.36,300.0,35.4808,35.5435,35.4808,35.5435,300.0
2013-10-07 09:50:00,45.34,45.34,45.34,45.34,300.0,35.5278,35.5278,35.5278,35.5278,300.0
2013-10-07 10:00:00,45.51,45.65,45.51,45.65,200.0,35.661,35.7707,35.661,35.7707,200.0
2013-10-07 10:10:00,45.71,45.71,45.57,45.57,300.0,35.8177,35.8177,35.708,35.708,300.0
2013-10-07 10:20:00,45.73,45.8,45.73,45.8,200.0,35.8334,35.8883,35.8334,35.8883,200.0
2013-10-07 10:30:00,45.85,45.85,45.75,45.75,200.0,35.9274,35.9274,35.8491,35.8491,200.0
2013-10-07 10:40:00,45.59,45.59,45.5,45.5,300.0,35.7237,35.7237,35.6532,35.6532,300.0
2013-10-07 10:50:00,45.73,45.74,45.65,45.74,600.0,35.8334,35.8412,35.7707,35.8412,600.0
2013-10-07 11:00:00,45.69,45.71,45.66,45.69,1500.0,35.8021,35.8177,35.7786,35.8021,1500.0
2013-10-07 11:10:00,45.75,45.82,45.71,45.74,1900.0,35.8491,35.9039,35.8177,35.8412,1900.0
2013-10-07 11:20:00,45.76,45.85,45.74,45.85,1200.0,35.8569,35.9274,35.8412,35.9274,1200.0
2013-10-07 11:30:00,45.96,45.96,45.83,45.87,800.0,36.0136,36.0136,35.9118,35.9431,800.0
2013-10-07 11:40:00,45.98,45.98,45.98,45.98,200.0,36.0293,36.0293,36.0293,36.0293,200.0
2013-10-07 11:50:00,46.16,46.22,45.85,45.91,1800.0,36.1703,36.2174,35.9274,35.9744,1800.0
2013-10-07 12:00:00,45.96,46.04,45.96,46.04,500.0,36.0136,36.0763,36.0136,36.0763,500.0
2013-10-07 12:10:00,46.0,46.11,46.0,46.1,600.0,36.045,36.1312,36.045,36.1233,600.0
2013-10-07 12:20:00,46.14,46.14,46.09,46.09,500.0,36.1547,36.1547,36.1155,36.1155,500.0
2013-10-07 12:30:00,46.06,46.06,45.98,45.99,1400.0,36.092,36.092,36.0293,36.0371,1400.0
2013-10-07 12:40:00,45.99,45.99,45.9,45.95,700.0,36.0371,36.0371,35.9666,36.0058,700.0
2013-10-07 12:50:00,46.02,46.03,45.77,45.77,1000.0,36.0606,36.0685,35.8647,35.8647,1000.0
2013-10-07 13:00:00,45.74,45.75,45.74,45.75,300.0,35.8412,35.8491,35.8412,35.8491,300.0
2013-10-07 13:10:00,45.98,45.98,45.88,45.88,700.0,36.0293,36.0293,35.9509,35.9509,700.0
2013-10-07 13:20:00,45.83,45.83,45.83,45.83,100.0,35.9118,35.9118,35.9118,35.9118,100.0
2013-10-07 13:30:00,46.02,46.04,45.95,45.95,900.0,36.0606,36.0763,36.0058,36.0058,900.0
2013-10-07 13:40:00,45.96,46.05,45.96,46.04,500.0,36.0136,36.0842,36.0136,36.0763,500.0
2013-10-07 13:50:00,46.04,46.05,45.9,46.05,1100.0,36.0763,36.0842,35.9666,36.0842,1100.0
2013-10-07 14:00:00,46.05,46.1,46.04,46.07,1600.0,36.0842,36.1233,36.0763,36.0998,1600.0
2013-10-07 14:10:00,46.04,46.09,46.04,46.05,1600.0,36.0763,36.1155,36.0763,36.0842,1600.0
2013-10-07 14:20:00,46.03,46.03,45.92,45.92,900.0,36.0685,36.0685,35.9823,35.9823,900.0
2013-10-07 14:30:00,45.96,45.96,45.89,45.89,500.0,36.0136,36.0136,35.9588,35.9588,500.0
2013-10-07 14:40:00,45.9,45.94,45.85,45.85,1100.0,35.9666,35.998,35.9274,35.9274,1100.0
2013-10-07 14:50:00,45.89,45.89,45.76,45.8,1100.0,35.9588,35.9588,35.8569,35.8883,1100.0
2013-10-07 15:00:00,45.83,45.98,45.83,45.96,5600.0,35.9118,36.0293,35.9118,36.0136,5600.0
2013-10-07 15:10:00,45.98,45.98,45.9,45.9,2000.0,36.0293,36.0293,35.9666,35.9666,2000.0
2013-10-07 15:20:00,45.84,45.92,45.84,45.84,1400.0,35.9196,35.9823,35.9196,35.9196,1400.0
2013-10-07 15:30:00,45.81,45.81,45.67,45.78,1300.0,35.8961,35.8961,35.7864,35.8726,1300.0
2013-10-07 15:40:00,45.7,45.7,45.5,45.63,1300.0,35.8099,35.8099,35.6532,35.755,1300.0
2013-10-07 15:50:00,45.69,45.83,45.69,45.76,2200.0,35.8021,35.9118,35.8021,35.8569,2200.0
2013-10-08 09:30:00,45.65,45.81,45.65,45.81,200.0,35.7707,35.8961,35.7707,35.8961,200.0
2013-10-08 09:40:00,45.71,45.71,45.14,45.14,800.0,35.8177,35.8177,35.3711,35.3711,800.0
2013-10-08 09:50:00,45.24,45.41,45.03,45.03,3900.0,35.4494,35.5827,35.2849,35.2849,3900.0
2013-10-08 10:00:00,45.4,45.4,45.4,45.4,100.0,35.5748,35.5748,35.5748,35.5748,100.0
2013-10-08 10:10:00,45.66,45.75,45.49,45.69,800.0,35.7786,35.8491,35.6453,35.8021,800.0
2013-10-08 10:20:00,45.49,45.64,45.49,45.63,300.0,35.6453,35.7629,35.6453,35.755,300.0
2013-10-08 10:30:00,45.58,45.58,45.53,45.57,700.0,35.7159,35.7159,35.6767,35.708,700.0
2013-10-08 10:40:00,45.59,45.59,45.42,45.42,600.0,35.7237,35.7237,35.5905,35.5905,600.0
2013-10-08 10:50:00,45.48,45.52,45.44,45.44,500.0,35.6375,35.6688,35.6062,35.6062,500.0
2013-10-08 11:00:00,45.28,45.31,45.1,45.15,1700.0,35.4808,35.5043,35.3397,35.3789,1700.0
2013-10-08 11:10:00,45.25,45.25,45.07,45.19,600.0,35.4573,35.4573,35.3162,35.4103,600.0
2013-10-08 11:20:00,45.19,45.19,45.0,45.0,600.0,35.4103,35.4103,35.2614,35.2614,600.0
2013-10-08 11:30:00,44.85,44.85,44.21,44.21,500.0,35.1438,35.1438,34.6424,34.6424,500.0
2013-10-08 11:40:00,44.25,44.25,43.48,43.51,2100.0,34.6737,34.6737,34.0703,34.0938,2100.0
2013-10-08 11:50:00,43.59,43.83,43.57,43.8,2300.0,34.1565,34.3446,34.1409,34.3211,2300.0
2013-10-08 12:00:00,43.97,44.04,43.93,44.04,1900.0,34.4543,34.5091,34.4229,34.5091,1900.0
2013-10-08 12:10:00,44.15,44.15,44.01,44.03,300.0,34.5953,34.5953,34.4856,34.5013,300.0
2013-10-08 12:20:00,43.97,43.97,43.83,43.85,500.0,34.4543,34.4543,34.3446,34.3603,500.0
2013-10-08 12:30:00,43.96,43.96,43.78,43.78,500.0,34.4465,34.4465,34.3054,34.3054,500.0
2013-10-08 12:40:00,43.89,44.07,43.89,44.07,500.0,34.3916,34.5326,34.3916,34.5326,500.0
2013-10-08 12:50:00,44.0,44.27,44.0,44.27,600.0,34.4778,34.6894,34.4778,34.6894,600.0
2013-10-08 13:00:00,44.19,44.19,44.15,44.15,300.0,34.6267,34.6267,34.5953,34.5953,300.0
2013-10-08 13:10:00,43.93,43.94,43.93,43.94,300.0,34.4229,34.4308,34.4229,34.4308,300.0
2013-10-08 13:20:00,43.91,44.01,43.82,44.01,1000.0,34.4073,34.4856,34.3368,34.4856,1000.0
2013-10-08 13:30:00,44.07,44.07,43.9,43.9,300.0,34.5326,34.5326,34.3994,34.3994,300.0
2013-10-08 13:40:00,43.94,43.94,43.79,43.81,600.0,34.4308,34.4308,34.3132,34.3289,600.0
2013-10-08 13:50:00,43.82,44.07,43.82,44.07,1400.0,34.3368,34.5326,34.3368,34.5326,1400.0
2013-10-08 14:00:00,43.99,43.99,43.9,43.9,1700.0,34.47,34.47,34.3994,34.3994,1700.0
2013-10-08 14:10:00,43.9,44.01,43.89,43.91,2700.0,34.3994,34.4856,34.3916,34.4073,2700.0
2013-10-08 14:20:00,44.38,44.48,44.36,44.48,1000.0,34.7756,34.8539,34.7599,34.8539,1000.0
2013-10-08 14:30:00,44.59,44.61,44.3,44.34,1200.0,34.9401,34.9558,34.7129,34.7442,1200.0
2013-10-08 14:40:00,44.34,44.41,44.3,44.38,2500.0,34.7442,34.7991,34.7129,34.7756,2500.0
2013-10-08 14:50:00,44.41,44.42,44.36,44.38,1500.0,34.7991,34.8069,34.7599,34.7756,1500.0
2013-10-08 15:00:00,44.4,44.52,44.4,44.5,1900.0,34.7912,34.8853,34.7912,34.8696,1900.0
2013-10-08 15:10:00,44.5,44.6,44.49,44.6,1500.0,34.8696,34.948,34.8618,34.948,1500.0
2013-10-08 15:20:00,44.69,44.69,44.54,44.64,1000.0,35.0185,35.0185,34.9009,34.9793,1000.0
2013-10-08 15:30:00,44.67,44.67,44.56,44.65,1100.0,35.0028,35.0028,34.9166,34.9871,1100.0
2013-10-08 15:40:00,44.69,44.75,44.57,44.63,4700.0,35.0185,35.0655,34.9244,34.9715,4700.0
2013-10-08 15:50:00,44.64,44.69,44.52,44.55,7000.0,34.9793,35.0185,34.8853,34.9088,7000.0
2013-10-09 09:40:00,44.53,44.53,44.51,44.51,400.0,34.8931,34.8931,34.8774,34.8774,400.0
2013-10-09 09:50:00,44.56,44.64,44.21,44.55,2800.0,34.9166,34.9793,34.6424,34.9088,2800.0
2013-10-09 10:00:00,44.36,44.36,44.36,44.36,400.0,34.7599,34.7599,34.7599,34.7599,400.0
2013-10-09 10:10:00,44.28,44.37,44.13,44.13,400.0,34.6972,34.7677,34.5797,34.5797,400.0
2013-10-09 10:20:00,44.21,44.6,44.21,44.6,500.0,34.6424,34.948,34.6424,34.948,500.0
2013-10-09 10:30:00,44.42,44.44,44.42,44.44,200.0,34.8069,34.8226,34.8069,34.8226,200.0
2013-10-09 10:40:00,44.5,44.63,44.47,44.63,700.0,34.8696,34.9715,34.8461,34.9715,700.0
2013-10-09 10:50:00,44.52,44.52,44.33,44.33,400.0,34.8853,34.8853,34.7364,34.7364,400.0
2013-10-09 11:00:00,44.35,44.35,44.33,44.33,300.0,34.7521,34.7521,34.7364,34.7364,300.0
2013-10-09 11:10:00,44.34,44.36,44.34,44.36,200.0,34.7442,34.7599,34.7442,34.7599,200.0
2013-10-09 11:20:00,44.29,44.31,44.28,44.31,700.0,34.705,34.7207,34.6972,34.7207,700.0
2013-10-09 11:30:00,44.37,44.39,44.35,44.37,1300.0,34.7677,34.7834,34.7521,34.7677,1300.0
2013-10-09 11:40:00,44.17,44.17,43.9,43.9,900.0,34.611,34.611,34.3994,34.3994,900.0
2013-10-09 11:50:00,43.5,43.5,43.45,43.45,500.0,34.086,34.086,34.0468,34.0468,500.0
2013-10-09 12:00:00,43.55,43.69,43.51,43.66,1200.0,34.1252,34.2349,34.0938,34.2114,1200.0
2013-10-09 12:10:00,43.52,43.76,43.52,43.76,300.0,34.1017,34.2897,34.1017,34.2897,300.0
2013-10-09 12:20:00,43.75,43.75,43.64,43.64,200.0,34.2819,34.2819,34.1957,34.1957,200.0
2013-10-09 12:30:00,43.78,43.81,43.78,43.81,400.0,34.3054,34.3289,34.3054,34.3289,400.0
2013-10-09 12:40:00,43.6,43.6,43.52,43.53,400.0,34.1644,34.1644,34.1017,34.1095,400.0
2013-10-09 12:50:00,43.52,43.52,43.35,43.41,800.0,34.1017,34.1017,33.9685,34.0155,800.0
2013-10-09 13:00:00,43.44,43.59,43.44,43.59,400.0,34.039,34.1565,34.039,34.1565,400.0
2013-10-09 13:10:00,43.63,43.78,43.63,43.76,1300.0,34.1879,34.3054,34.1879,34.2897,1300.0
2013-10-09 13:20:00,43.79,43.79,43.69,43.76,1100.0,34.3132,34.3132,34.2349,34.2897,1100.0
2013-10-09 13:30:00,43.81,43.81,43.63,43.78,1300.0,34.3289,34.3289,34.1879,34.3054,1300.0
2013-10-09 13:40:00,43.81,43.81,43.81,43.81,500.0,34.3289,34.3289,34.3289,34.3289,500.0
2013-10-09 13:50:00,43.81,43.85,43.51,43.61,500.0,34.3289,34.3603,34.0938,34.1722,500.0
2013-10-09 14:00:00,43.57,43.64,43.5,43.5,1500.0,34.1409,34.1957,34.086,34.086,1500.0
2013-10-09 14:10:00,43.57,43.68,43.55,43.63,800.0,34.1409,34.2271,34.1252,34.1879,800.0
2013-10-09 14:20:00,43.84,43.9,43.84,43.89,300.0,34.3524,34.3994,34.3524,34.3916,300.0
2013-10-09 14:30:00,43.91,43.96,43.83,43.84,500.0,34.4073,34.4465,34.3446,34.3524,500.0
2013-10-09 14:40:00,43.9,43.96,43.82,43.82,1200.0,34.3994,34.4465,34.3368,34.3368,1200.0
2013-10-09 14:50:00,43.87,44.02,43.87,44.02,300.0,34.3759,34.4935,34.3759,34.4935,300.0
2013-10-09 15:00:00,44.02,44.02,43.88,43.95,1200.0,34.4935,34.4935,34.3838,34.4386,1200.0
2013-10-09 15:10:00,44.01,44.02,43.84,43.84,400.0,34.4856,34.4935,34.3524,34.3524,400.0
2013-10-09 15:20:00,43.83,43.83,43.65,43.65,500.0,34.3446,34.3446,34.2035,34.2035,500.0
2013-10-09 15:30:00,43.66,43.84,43.62,43.62,1800.0,34.2114,34.3524,34.18,34.18,1800.0
2013-10-09 15:40:00,43.62,43.62,43.13,43.25,6100.0,34.18,34.18,33.7961,33.8901,6100.0
2013-10-09 15:50:00,43.25,43.42,43.25,43.3,9600.0,33.8901,34.0233,33.8901,33.9293,9600.0
2013-10-10 09:30:00,44.51,44.9,44.51,44.9,3900.0,34.8774,35.183,34.8774,35.183,3900.0
2013-10-10 09:40:00,44.03,44.28,44.0,44.18,900.0,34.5013,34.6972,34.4778,34.6188,900.0
2013-10-10 09:50:00,44.62,44.62,44.62,44.62,100.0,34.9636,34.9636,34.9636,34.9636,100.0
2013-10-10 10:00:00,44.66,44.66,44.45,44.46,400.0,34.995,34.995,34.8304,34.8382,400.0
2013-10-10 10:10:00,44.46,44.46,44.46,44.46,0.0,34.8382,34.8382,34.8382,34.8382,0.0
2013-10-10 10:20:00,44.43,44.43,44.43,44.43,200.0,34.8147,34.8147,34.8147,34.8147,200.0
2013-10-10 10:30:00,44.43,44.43,44.43,44.43,0.0,34.8147,34.8147,34.8147,34.8147,0.0
2013-10-10 10:40:00,44.26,44.26,44.26,44.26,100.0,34.6815,34.6815,34.6815,34.6815,100.0
2013-10-10 10:50:00,44.19,44.19,44.13,44.13,200.0,34.6267,34.6267,34.5797,34.5797,200.0
2013-10-10 11:00:00,44.01,44.01,43.92,43.95,1200.0,34.4856,34.4856,34.4151,34.4386,1200.0
2013-10-10 11:10:00,44.0,44.0,43.81,43.81,800.0,34.4778,34.4778,34.3289,34.3289,800.0
2013-10-10 11:20:00,43.77,43.87,43.77,43.84,1100.0,34.2976,34.3759,34.2976,34.3524,1100.0
2013-10-10 11:30:00,43.8,43.8,43.78,43.78,400.0,34.3211,34.3211,34.3054,34.3054,400.0
2013-10-10 11:40:00,43.83,43.86,43.8,43.85,1600.0,34.3446,34.3681,34.3211,34.3603,1600.0
2013-10-10 11:50:00,43.83,43.85,43.75,43.75,300.0,34.3446,34.3603,34.2819,34.2819,300.0
2013-10-10 12:00:00,43.76,44.01,43.76,44.01,4000.0,34.2897,34.4856,34.2897,34.4856,4000.0
2013-10-10 12:10:00,43.96,44.05,43.96,44.05,1600.0,34.4465,34.517,34.4465,34.517,1600.0
2013-10-10 12:20:00,43.98,44.0,43.95,44.0,1500.0,34.4621,34.4778,34.4386,34.4778,1500.0
2013-10-10 12:30:00,44.0,44.0,43.93,43.93,500.0,34.4778,34.4778,34.4229,34.4229,500.0
2013-10-10 12:40:00,43.97,44.0,43.93,43.93,500.0,34.4543,34.4778,34.4229,34.4229,500.0
2013-10-10 12:50:00,43.89,44.0,43.89,44.0,1300.0,34.3916,34.4778,34.3916,34.4778,1300.0
2013-10-10 13:00:00,43.99,43.99,43.86,43.88,1300.0,34.47,34.47,34.3681,34.3838,1300.0
2013-10-10 13:10:00,43.88,43.88,43.88,43.88,900.0,34.3838,34.3838,34.3838,34.3838,900.0
2013-10-10 13:20:00,43.7,43.7,43.48,43.48,2500.0,34.2427,34.2427,34.0703,34.0703,2500.0
2013-10-10 13:30:00,43.57,43.57,43.49,43.49,500.0,34.1409,34.1409,34.0782,34.0782,500.0
2013-10-10 13:40:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-10-10 13:50:00,43.49,43.49,43.49,43.49,0.0,34.0782,34.0782,34.0782,34.0782,0.0
2013-10-10 14:00:00,43.81,43.81,43.81,43.81,100.0,34.3289,34.3289,34.3289,34.3289,100.0
2013-10-10 14:10:00,43.68,43.78,43.68,43.72,1400.0,34.2271,34.3054,34.2271,34.2584,1400.0
2013-10-10 14:20:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-10-10 14:30:00,43.57,43.82,43.57,43.82,200.0,34.1409,34.3368,34.1409,34.3368,200.0
2013-10-10 14:40:00,43.68,43.68,43.68,43.68,100.0,34.2271,34.2271,34.2271,34.2271,100.0
2013-10-10 14:50:00,43.68,43.68,43.68,43.68,0.0,34.2271,34.2271,34.2271,34.2271,0.0
2013-10-10 15:00:00,43.76,43.9,43.76,43.9,900.0,34.2897,34.3994,34.2897,34.3994,900.0
2013-10-10 15:10:00,43.91,43.99,43.82,43.82,700.0,34.4073,34.47,34.3368,34.3368,700.0
2013-10-10 15:20:00,43.76,43.94,43.69,43.94,1100.0,34.2897,34.4308,34.2349,34.4308,1100.0
2013-10-10 15:30:00,43.95,44.0,43.92,44.0,500.0,34.4386,34.4778,34.4151,34.4778,500.0
2013-10-10 15:40:00,44.01,44.01,43.76,43.76,1800.0,34.4856,34.4856,34.2897,34.2897,1800.0
2013-10-10 15:50:00,43.73,43.73,43.64,43.67,1800.0,34.2662,34.2662,34.1957,34.2192,1800.0
2013-10-11 09:40:00,43.6,43.75,43.6,43.63,400.0,34.1644,34.2819,34.1644,34.1879,400.0
2013-10-11 09:50:00,43.63,43.63,43.63,43.63,0.0,34.1879,34.1879,34.1879,34.1879,0.0
2013-10-11 10:00:00,43.78,43.78,43.78,43.78,100.0,34.3054,34.3054,34.3054,34.3054,100.0
2013-10-11 10:10:00,43.87,43.87,43.87,43.87,100.0,34.3759,34.3759,34.3759,34.3759,100.0
2013-10-11 10:20:00,43.9,43.9,43.83,43.83,300.0,34.3994,34.3994,34.3446,34.3446,300.0
2013-10-11 10:30:00,43.84,43.93,43.8,43.85,6600.0,34.3524,34.4229,34.3211,34.3603,6600.0
2013-10-11 10:40:00,43.88,44.15,43.84,43.99,5500.0,34.3838,34.5953,34.3524,34.47,5500.0
2013-10-11 10:50:00,43.99,44.21,43.91,44.0,18500.0,34.47,34.6424,34.4073,34.4778,18500.0
2013-10-11 11:00:00,44.03,44.07,43.97,43.97,1100.0,34.5013,34.5326,34.4543,34.4543,1100.0
2013-10-11 11:10:00,43.87,43.89,43.52,43.52,1600.0,34.3759,34.3916,34.1017,34.1017,1600.0
2013-10-11 11:20:00,43.64,43.85,43.58,43.84,800.0,34.1957,34.3603,34.1487,34.3524,800.0
2013-10-11 11:30:00,44.01,44.3,44.0,44.3,400.0,34.4856,34.7129,34.4778,34.7129,400.0
2013-10-11 11:40:00,44.47,44.83,44.47,44.83,1100.0,34.8461,35.1282,34.8461,35.1282,1100.0
2013-10-11 11:50:00,44.72,44.74,44.58,44.74,700.0,35.042,35.0577,34.9323,35.0577,700.0
2013-10-11 12:00:00,44.82,44.95,44.71,44.75,1300.0,35.1203,35.2222,35.0341,35.0655,1300.0
2013-10-11 12:10:00,44.76,44.8,44.74,44.78,2400.0,35.0733,35.1047,35.0577,35.089,2400.0
2013-10-11 12:20:00,44.78,44.98,44.78,44.8,1500.0,35.089,35.2457,35.089,35.1047,1500.0
2013-10-11 12:30:00,44.75,44.77,44.61,44.7,2000.0,35.0655,35.0812,34.9558,35.0263,2000.0
2013-10-11 12:40:00,44.75,44.85,44.75,44.83,1300.0,35.0655,35.1438,35.0655,35.1282,1300.0
2013-10-11 12:50:00,44.84,44.9,44.8,44.9,3500.0,35.136,35.183,35.1047,35.183,3500.0
2013-10-11 13:00:00,45.14,45.3,44.95,44.95,1700.0,35.3711,35.4965,35.2222,35.2222,1700.0
2013-10-11 13:10:00,44.93,44.93,44.91,44.91,200.0,35.2065,35.2065,35.1909,35.1909,200.0
2013-10-11 13:20:00,44.75,44.75,44.75,44.75,600.0,35.0655,35.0655,35.0655,35.0655,600.0
2013-10-11 13:30:00,44.75,44.86,44.74,44.86,1900.0,35.0655,35.1517,35.0577,35.1517,1900.0
2013-10-11 13:40:00,44.82,44.82,44.8,44.8,500.0,35.1203,35.1203,35.1047,35.1047,500.0
2013-10-11 13:50:00,44.74,44.8,44.71,44.75,800.0,35.0577,35.1047,35.0341,35.0655,800.0
2013-10-11 14:00:00,44.49,44.49,44.49,44.49,100.0,34.8618,34.8618,34.8618,34.8618,100.0
2013-10-11 14:10:00,44.7,44.7,44.65,44.65,400.0,35.0263,35.0263,34.9871,34.9871,400.0
2013-10-11 14:20:00,44.66,44.66,44.55,44.55,400.0,34.995,34.995,34.9088,34.9088,400.0
2013-10-11 14:30:00,44.53,44.53,44.52,44.52,300.0,34.8931,34.8931,34.8853,34.8853,300.0
2013-10-11 14:40:00,44.52,44.59,44.52,44.55,400.0,34.8853,34.9401,34.8853,34.9088,400.0
2013-10-11 14:50:00,44.64,44.66,44.64,44.64,400.0,34.9793,34.995,34.9793,34.9793,400.0
2013-10-11 15:00:00,44.6,44.61,44.57,44.57,700.0,34.948,34.9558,34.9244,34.9244,700.0
2013-10-11 15:10:00,44.58,44.58,44.47,44.47,800.0,34.9323,34.9323,34.8461,34.8461,800.0
2013-10-11 15:20:00,44.61,44.68,44.61,44.64,700.0,34.9558,35.0106,34.9558,34.9793,700.0
2013-10-11 15:30:00,44.64,44.65,44.55,44.63,1600.0,34.9793,34.9871,34.9088,34.9715,1600.0
2013-10-11 15:40:00,44.69,44.71,44.6,44.6,1800.0,35.0185,35.0341,34.948,34.948,1800.0
2013-10-11 15:50:00,44.62,44.73,44.59,44.7,4900.0,34.9636,35.0498,34.9401,35.0263,4900.0
2013-10-14 09:30:00,44.45,44.55,44.0,44.45,2000.0,34.8304,34.9088,34.4778,34.8304,2000.0
2013-10-14 09:40:00,44.46,44.75,44.46,44.75,3100.0,34.8382,35.0655,34.8382,35.0655,3100.0
2013-10-14 09:50:00,44.85,44.85,44.85,44.85,200.0,35.1438,35.1438,35.1438,35.1438,200.0
2013-10-14 10:00:00,44.98,44.98,44.85,44.92,3000.0,35.2457,35.2457,35.1438,35.1987,3000.0
2013-10-14 10:10:00,44.85,44.95,44.85,44.9,1900.0,35.1438,35.2222,35.1438,35.183,1900.0
2013-10-14 10:20:00,44.88,44.88,44.87,44.87,200.0,35.1674,35.1674,35.1595,35.1595,200.0
2013-10-14 10:30:00,44.68,44.85,44.65,44.85,1600.0,35.0106,35.1438,34.9871,35.1438,1600.0
2013-10-14 10:40:00,44.85,44.85,44.85,44.85,0.0,35.1438,35.1438,35.1438,35.1438,0.0
2013-10-14 10:50:00,44.67,44.67,44.45,44.56,2000.0,35.0028,35.0028,34.8304,34.9166,2000.0
2013-10-14 11:00:00,44.61,44.72,44.61,44.7,900.0,34.9558,35.042,34.9558,35.0263,900.0
2013-10-14 11:10:00,44.59,44.75,44.59,44.75,400.0,34.9401,35.0655,34.9401,35.0655,400.0
2013-10-14 11:20:00,44.74,44.74,44.68,44.7,300.0,35.0577,35.0577,35.0106,35.0263,300.0
2013-10-14 11:30:00,44.77,44.8,44.77,44.8,300.0,35.0812,35.1047,35.0812,35.1047,300.0
2013-10-14 11:40:00,44.81,44.81,44.72,44.78,300.0,35.1125,35.1125,35.042,35.089,300.0
2013-10-14 11:50:00,44.97,45.06,44.97,45.06,300.0,35.2379,35.3084,35.2379,35.3084,300.0
2013-10-14 12:00:00,45.09,45.42,45.08,45.42,600.0,35.3319,35.5905,35.3241,35.5905,600.0
2013-10-14 12:10:00,45.0,45.0,44.94,44.95,1100.0,35.2614,35.2614,35.2144,35.2222,1100.0
2013-10-14 12:20:00,44.91,44.92,44.88,44.88,2300.0,35.1909,35.1987,35.1674,35.1674,2300.0
2013-10-14 12:30:00,45.06,45.3,45.06,45.3,500.0,35.3084,35.4965,35.3084,35.4965,500.0
2013-10-14 12:40:00,45.34,45.34,45.07,45.07,800.0,35.5278,35.5278,35.3162,35.3162,800.0
2013-10-14 12:50:00,45.05,45.13,45.05,45.13,200.0,35.3006,35.3633,35.3006,35.3633,200.0
2013-10-14 13:00:00,45.18,45.18,45.1,45.15,400.0,35.4024,35.4024,35.3397,35.3789,400.0
2013-10-14 13:10:00,45.29,45.34,45.25,45.25,1100.0,35.4886,35.5278,35.4573,35.4573,1100.0
2013-10-14 13:20:00,45.27,45.27,45.25,45.25,200.0,35.473,35.473,35.4573,35.4573,200.0
2013-10-14 13:30:00,45.26,45.26,45.25,45.25,200.0,35.4651,35.4651,35.4573,35.4573,200.0
2013-10-14 13:40:00,45.3,45.34,45.3,45.34,200.0,35.4965,35.5278,35.4965,35.5278,200.0
2013-10-14 13:50:00,45.35,45.4,45.34,45.39,1900.0,35.5356,35.5748,35.5278,35.567,1900.0
2013-10-14 14:00:00,45.44,45.72,45.44,45.72,700.0,35.6062,35.8256,35.6062,35.8256,700.0
2013-10-14 14:10:00,45.58,45.67,45.58,45.67,700.0,35.7159,35.7864,35.7159,35.7864,700.0
2013-10-14 14:20:00,45.55,45.55,45.55,45.55,200.0,35.6924,35.6924,35.6924,35.6924,200.0
2013-10-14 14:30:00,45.58,45.61,45.58,45.61,300.0,35.7159,35.7394,35.7159,35.7394,300.0
2013-10-14 14:40:00,45.55,45.55,45.41,45.44,700.0,35.6924,35.6924,35.5827,35.6062,700.0
2013-10-14 14:50:00,45.44,45.54,45.44,45.54,1000.0,35.6062,35.6845,35.6062,35.6845,1000.0
2013-10-14 15:00:00,45.51,45.61,45.51,45.61,800.0,35.661,35.7394,35.661,35.7394,800.0
2013-10-14 15:10:00,45.61,45.87,45.61,45.87,1700.0,35.7394,35.9431,35.7394,35.9431,1700.0
2013-10-14 15:20:00,45.8,46.21,45.76,46.21,3800.0,35.8883,36.2095,35.8569,36.2095,3800.0
2013-10-14 15:30:00,46.34,46.44,46.28,46.44,1700.0,36.3114,36.3897,36.2644,36.3897,1700.0
2013-10-14 15:40:00,46.45,46.63,46.4,46.44,2400.0,36.3976,36.5386,36.3584,36.3897,2400.0
2013-10-14 15:50:00,46.33,46.57,46.31,46.57,2400.0,36.3036,36.4916,36.2879,36.4916,2400.0
2013-10-15 09:30:00,45.47,46.57,45.47,46.57,1100.0,35.6297,36.4916,35.6297,36.4916,1100.0
2013-10-15 09:40:00,46.38,46.66,46.38,46.52,900.0,36.3427,36.5621,36.3427,36.4524,900.0
2013-10-15 09:50:00,46.52,46.82,46.29,46.82,6500.0,36.4524,36.6875,36.2722,36.6875,6500.0
2013-10-15 10:00:00,46.71,47.0,46.67,46.99,2500.0,36.6013,36.8286,36.57,36.8207,2500.0
2013-10-15 10:10:00,47.1,47.34,47.05,47.23,900.0,36.9069,37.095,36.8677,37.0088,900.0
2013-10-15 10:20:00,47.24,47.49,47.2,47.42,4000.0,37.0166,37.2125,36.9853,37.1577,4000.0
2013-10-15 10:30:00,47.43,47.68,47.43,47.44,500.0,37.1655,37.3614,37.1655,37.1733,500.0
2013-10-15 10:40:00,47.35,47.43,47.35,47.35,700.0,37.1028,37.1655,37.1028,37.1028,700.0
2013-10-15 10:50:00,47.25,47.25,47.09,47.12,600.0,37.0245,37.0245,36.8991,36.9226,600.0
2013-10-15 11:00:00,46.95,47.22,46.95,47.22,1200.0,36.7894,37.0009,36.7894,37.0009,1200.0
2013-10-15 11:10:00,47.29,47.95,47.29,47.76,1200.0,37.0558,37.573,37.0558,37.4241,1200.0
2013-10-15 11:20:00,47.74,48.2,47.74,48.2,1000.0,37.4084,37.7689,37.4084,37.7689,1000.0
2013-10-15 11:30:00,47.97,47.97,47.67,47.67,1600.0,37.5886,37.5886,37.3536,37.3536,1600.0
2013-10-15 11:40:00,47.75,48.02,47.7,47.96,2400.0,37.4162,37.6278,37.3771,37.5808,2400.0
2013-10-15 11:50:00,47.94,48.24,47.94,48.2,1000.0,37.5651,37.8002,37.5651,37.7689,1000.0
2013-10-15 12:00:00,48.1,48.1,47.91,47.94,1100.0,37.6905,37.6905,37.5416,37.5651,1100.0
2013-10-15 12:10:00,47.79,47.79,47.55,47.55,1000.0,37.4476,37.4476,37.2595,37.2595,1000.0
2013-10-15 12:20:00,47.7,47.71,47.65,47.71,1400.0,37.3771,37.3849,37.3379,37.3849,1400.0
2013-10-15 12:30:00,47.56,47.56,47.45,47.51,1700.0,37.2674,37.2674,37.1812,37.2282,1700.0
2013-10-15 12:40:00,47.5,47.63,47.5,47.63,400.0,37.2204,37.3222,37.2204,37.3222,400.0
2013-10-15 12:50:00,47.68,47.71,47.64,47.64,1000.0,37.3614,37.3849,37.3301,37.3301,1000.0
2013-10-15 13:00:00,47.56,47.58,47.52,47.52,900.0,37.2674,37.283,37.236,37.236,900.0
2013-10-15 13:10:00,47.54,47.54,47.52,47.52,400.0,37.2517,37.2517,37.236,37.236,400.0
2013-10-15 13:20:00,47.37,47.42,47.37,47.41,1200.0,37.1185,37.1577,37.1185,37.1498,1200.0
2013-10-15 13:30:00,47.36,47.44,47.36,47.38,1200.0,37.1106,37.1733,37.1106,37.1263,1200.0
2013-10-15 13:40:00,47.35,47.35,47.32,47.35,400.0,37.1028,37.1028,37.0793,37.1028,400.0
2013-10-15 13:50:00,47.35,47.4,47.32,47.4,1300.0,37.1028,37.142,37.0793,37.142,1300.0
2013-10-15 14:00:00,47.35,47.35,47.12,47.12,1200.0,37.1028,37.1028,36.9226,36.9226,1200.0
2013-10-15 14:10:00,47.2,47.24,47.1,47.12,1500.0,36.9853,37.0166,36.9069,36.9226,1500.0
2013-10-15 14:20:00,47.11,47.11,46.92,46.99,2700.0,36.9148,36.9148,36.7659,36.8207,2700.0
2013-10-15 14:30:00,46.97,47.02,46.77,46.92,2800.0,36.805,36.8442,36.6483,36.7659,2800.0
2013-10-15 14:40:00,46.83,46.83,46.65,46.74,19300.0,36.6953,36.6953,36.5543,36.6248,19300.0
2013-10-15 14:50:00,46.87,46.91,46.76,46.91,1400.0,36.7267,36.758,36.6405,36.758,1400.0
2013-10-15 15:00:00,46.98,47.1,46.84,47.1,900.0,36.8129,36.9069,36.7032,36.9069,900.0
2013-10-15 15:10:00,47.16,47.32,47.04,47.13,2000.0,36.9539,37.0793,36.8599,36.9304,2000.0
2013-10-15 15:20:00,47.12,47.17,47.02,47.08,1700.0,36.9226,36.9618,36.8442,36.8912,1700.0
2013-10-15 15:30:00,47.1,47.1,46.91,46.93,1000.0,36.9069,36.9069,36.758,36.7737,1000.0
2013-10-15 15:40:00,46.93,46.93,46.7,46.79,3300.0,36.7737,36.7737,36.5935,36.664,3300.0
2013-10-15 15:50:00,46.79,46.87,46.77,46.86,3400.0,36.664,36.7267,36.6483,36.7189,3400.0
2013-10-16 09:30:00,48.0,49.0,47.76,49.0,5600.0,37.6121,38.3957,37.4241,38.3957,5600.0
2013-10-16 09:40:00,49.26,49.26,48.5,48.5,5100.0,38.5995,38.5995,38.0039,38.0039,5100.0
2013-10-16 09:50:00,48.62,49.39,48.62,49.39,1900.0,38.098,38.7013,38.098,38.7013,1900.0
2013-10-16 10:00:00,49.02,49.66,49.02,49.66,2000.0,38.4114,38.9129,38.4114,38.9129,2000.0
2013-10-16 10:10:00,49.5,49.52,49.5,49.52,400.0,38.7875,38.8032,38.7875,38.8032,400.0
2013-10-16 10:20:00,49.39,49.57,49.39,49.57,300.0,38.7013,38.8424,38.7013,38.8424,300.0
2013-10-16 10:30:00,49.68,50.01,49.68,49.8,2000.0,38.9286,39.1872,38.9286,39.0226,2000.0
2013-10-16 10:40:00,49.71,49.92,49.54,49.85,1600.0,38.9521,39.1166,38.8189,39.0618,1600.0
2013-10-16 10:50:00,49.72,49.72,49.4,49.7,2000.0,38.9599,38.9599,38.7092,38.9442,2000.0
2013-10-16 11:00:00,49.7,49.94,49.62,49.91,5500.0,38.9442,39.1323,38.8816,39.1088,5500.0
2013-10-16 11:10:00,49.99,50.39,49.99,50.39,2600.0,39.1715,39.4849,39.1715,39.4849,2600.0
2013-10-16 11:20:00,50.0,50.17,50.0,50.01,1200.0,39.1793,39.3125,39.1793,39.1872,1200.0
2013-10-16 11:30:00,50.03,50.22,49.9,50.22,800.0,39.2028,39.3517,39.101,39.3517,800.0
2013-10-16 11:40:00,50.07,50.24,50.06,50.06,1100.0,39.2342,39.3674,39.2263,39.2263,1100.0
2013-10-16 11:50:00,50.17,50.24,50.0,50.0,1400.0,39.3125,39.3674,39.1793,39.1793,1400.0
2013-10-16 12:00:00,50.05,50.06,49.98,50.06,700.0,39.2185,39.2263,39.1636,39.2263,700.0
2013-10-16 12:10:00,50.06,50.17,50.06,50.17,500.0,39.2263,39.3125,39.2263,39.3125,500.0
2013-10-16 12:20:00,50.13,50.18,50.1,50.1,1400.0,39.2812,39.3204,39.2577,39.2577,1400.0
2013-10-16 12:30:00,50.08,50.08,49.94,49.96,500.0,39.242,39.242,39.1323,39.148,500.0
2013-10-16 12:40:00,49.97,50.12,49.97,50.12,600.0,39.1558,39.2733,39.1558,39.2733,600.0
2013-10-16 12:50:00,50.15,50.15,49.95,49.95,900.0,39.2969,39.2969,39.1401,39.1401,900.0
2013-10-16 13:00:00,49.96,50.07,49.96,49.98,800.0,39.148,39.2342,39.148,39.1636,800.0
2013-10-16 13:10:00,50.0,50.02,49.92,49.98,700.0,39.1793,39.195,39.1166,39.1636,700.0
2013-10-16 13:20:00,49.98,49.98,49.81,49.91,1300.0,39.1636,39.1636,39.0304,39.1088,1300.0
2013-10-16 13:30:00,49.84,49.85,49.78,49.84,500.0,39.0539,39.0618,39.0069,39.0539,500.0
2013-10-16 13:40:00,49.86,49.86,49.64,49.64,1100.0,39.0696,39.0696,38.8972,38.8972,1100.0
2013-10-16 13:50:00,49.55,49.58,49.5,49.5,1000.0,38.8267,38.8502,38.7875,38.7875,1000.0
2013-10-16 14:00:00,49.47,49.68,49.44,49.68,1400.0,38.764,38.9286,38.7405,38.9286,1400.0
2013-10-16 14:10:00,49.7,49.79,49.7,49.79,700.0,38.9442,39.0148,38.9442,39.0148,700.0
2013-10-16 14:20:00,49.74,49.74,49.49,49.49,1300.0,38.9756,38.9756,38.7797,38.7797,1300.0
2013-10-16 14:30:00,49.33,49.36,49.0,49.01,7800.0,38.6543,38.6778,38.3957,38.4036,7800.0
2013-10-16 14:40:00,49.01,49.01,48.83,48.88,10600.0,38.4036,38.4036,38.2625,38.3017,10600.0
2013-10-16 14:50:00,48.85,48.87,48.76,48.85,5200.0,38.2782,38.2939,38.2077,38.2782,5200.0
2013-10-16 15:00:00,48.85,48.85,48.8,48.81,6000.0,38.2782,38.2782,38.239,38.2468,6000.0
2013-10-16 15:10:00,48.81,48.85,48.81,48.85,4200.0,38.2468,38.2782,38.2468,38.2782,4200.0
2013-10-16 15:20:00,48.85,49.24,48.85,49.07,7500.0,38.2782,38.5838,38.2782,38.4506,7500.0
2013-10-16 15:30:00,49.24,49.3,49.17,49.24,2400.0,38.5838,38.6308,38.5289,38.5838,2400.0
2013-10-16 15:40:00,49.18,49.64,49.18,49.63,3200.0,38.5368,38.8972,38.5368,38.8894,3200.0
2013-10-16 15:50:00,49.63,49.7,49.57,49.57,2800.0,38.8894,38.9442,38.8424,38.8424,2800.0
2013-10-17 09:30:00,49.63,49.63,49.46,49.5,600.0,38.8894,38.8894,38.7562,38.7875,600.0
2013-10-17 09:40:00,49.72,49.75,49.5,49.5,900.0,38.9599,38.9834,38.7875,38.7875,900.0
2013-10-17 09:50:00,49.58,49.75,49.58,49.75,800.0,38.8502,38.9834,38.8502,38.9834,800.0
2013-10-17 10:00:00,49.66,50.15,49.65,50.15,1800.0,38.9129,39.2969,38.9051,39.2969,1800.0
2013-10-17 10:10:00,50.0,50.05,49.95,50.05,400.0,39.1793,39.2185,39.1401,39.2185,400.0
2013-10-17 10:20:00,50.21,50.23,50.21,50.23,200.0,39.3439,39.3595,39.3439,39.3595,200.0
2013-10-17 10:30:00,50.23,50.23,50.23,50.23,0.0,39.3595,39.3595,39.3595,39.3595,0.0
2013-10-17 10:40:00,50.01,50.01,49.81,49.81,1300.0,39.1872,39.1872,39.0304,39.0304,1300.0
2013-10-17 10:50:00,49.88,49.95,49.83,49.93,1000.0,39.0853,39.1401,39.0461,39.1245,1000.0
2013-10-17 11:00:00,49.94,50.04,49.94,50.04,700.0,39.1323,39.2107,39.1323,39.2107,700.0
2013-10-17 11:10:00,50.0,50.01,49.95,49.95,800.0,39.1793,39.1872,39.1401,39.1401,800.0
2013-10-17 11:20:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-10-17 11:30:00,49.95,49.95,49.95,49.95,0.0,39.1401,39.1401,39.1401,39.1401,0.0
2013-10-17 11:40:00,49.83,49.83,49.73,49.75,800.0,39.0461,39.0461,38.9677,38.9834,800.0
2013-10-17 11:50:00,49.75,49.76,49.75,49.75,900.0,38.9834,38.9913,38.9834,38.9834,900.0
2013-10-17 12:00:00,49.75,49.75,49.5,49.5,300.0,38.9834,38.9834,38.7875,38.7875,300.0
2013-10-17 12:10:00,49.6,49.6,49.43,49.5,400.0,38.8659,38.8659,38.7327,38.7875,400.0
2013-10-17 12:20:00,49.5,49.53,49.5,49.51,300.0,38.7875,38.811,38.7875,38.7954,300.0
2013-10-17 12:30:00,49.5,49.5,49.5,49.5,100.0,38.7875,38.7875,38.7875,38.7875,100.0
2013-10-17 12:40:00,49.53,49.53,49.5,49.5,300.0,38.811,38.811,38.7875,38.7875,300.0
2013-10-17 12:50:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-10-17 13:00:00,49.44,49.44,49.44,49.44,100.0,38.7405,38.7405,38.7405,38.7405,100.0
2013-10-17 13:10:00,49.42,49.42,49.16,49.19,500.0,38.7248,38.7248,38.5211,38.5446,500.0
2013-10-17 13:20:00,49.27,49.55,49.27,49.5,1700.0,38.6073,38.8267,38.6073,38.7875,1700.0
2013-10-17 13:30:00,49.5,49.5,49.5,49.5,200.0,38.7875,38.7875,38.7875,38.7875,200.0
2013-10-17 13:40:00,49.47,49.47,49.47,49.47,100.0,38.764,38.764,38.764,38.764,100.0
2013-10-17 13:50:00,49.47,49.47,49.47,49.47,0.0,38.764,38.764,38.764,38.764,0.0
2013-10-17 14:00:00,49.15,49.15,48.94,48.94,700.0,38.5133,38.5133,38.3487,38.3487,700.0
2013-10-17 14:10:00,48.9,48.9,48.67,48.75,600.0,38.3174,38.3174,38.1371,38.1998,600.0
2013-10-17 14:20:00,48.79,48.95,48.79,48.91,400.0,38.2312,38.3566,38.2312,38.3252,400.0
2013-10-17 14:30:00,48.91,48.91,48.91,48.91,200.0,38.3252,38.3252,38.3252,38.3252,200.0
2013-10-17 14:40:00,48.97,49.0,48.8,48.8,600.0,38.3722,38.3957,38.239,38.239,600.0
2013-10-17 14:50:00,48.85,48.93,48.85,48.85,800.0,38.2782,38.3409,38.2782,38.2782,800.0
2013-10-17 15:00:00,48.72,48.8,48.62,48.8,400.0,38.1763,38.239,38.098,38.239,400.0
2013-10-17 15:10:00,48.79,49.09,48.69,49.09,1100.0,38.2312,38.4663,38.1528,38.4663,1100.0
2013-10-17 15:20:00,49.11,49.24,49.11,49.24,900.0,38.4819,38.5838,38.4819,38.5838,900.0
2013-10-17 15:30:00,49.27,49.56,49.27,49.56,600.0,38.6073,38.8345,38.6073,38.8345,600.0
2013-10-17 15:40:00,49.61,49.94,49.61,49.94,3200.0,38.8737,39.1323,38.8737,39.1323,3200.0
2013-10-17 15:50:00,49.94,50.3,49.94,50.17,3900.0,39.1323,39.4144,39.1323,39.3125,3900.0
2013-10-18 09:30:00,50.7,50.7,50.62,50.62,900.0,39.7278,39.7278,39.6651,39.6651,900.0
2013-10-18 09:40:00,50.42,50.73,50.42,50.73,600.0,39.5084,39.7513,39.5084,39.7513,600.0
2013-10-18 09:50:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-10-18 10:00:00,50.51,50.56,50.49,50.53,400.0,39.5789,39.6181,39.5633,39.5946,400.0
2013-10-18 10:10:00,50.57,50.57,50.55,50.55,200.0,39.626,39.626,39.6103,39.6103,200.0
2013-10-18 10:20:00,50.45,50.51,50.34,50.38,3100.0,39.5319,39.5789,39.4457,39.4771,3100.0
2013-10-18 10:30:00,50.38,50.57,50.38,50.43,2500.0,39.4771,39.626,39.4771,39.5163,2500.0
2013-10-18 10:40:00,50.65,50.7,50.54,50.54,1300.0,39.6886,39.7278,39.6025,39.6025,1300.0
2013-10-18 10:50:00,50.5,50.53,50.37,50.53,800.0,39.5711,39.5946,39.4692,39.5946,800.0
2013-10-18 11:00:00,50.5,50.87,50.5,50.87,3400.0,39.5711,39.861,39.5711,39.861,3400.0
2013-10-18 11:10:00,51.01,51.9,51.01,51.78,1300.0,39.9707,40.6681,39.9707,40.5741,1300.0
2013-10-18 11:20:00,51.6,51.6,51.6,51.6,100.0,40.4331,40.4331,40.4331,40.4331,100.0
2013-10-18 11:30:00,51.67,51.84,51.67,51.84,3100.0,40.4879,40.6211,40.4879,40.6211,3100.0
2013-10-18 11:40:00,51.8,52.02,51.8,51.99,1000.0,40.5898,40.7622,40.5898,40.7387,1000.0
2013-10-18 11:50:00,51.8,51.96,51.8,51.96,400.0,40.5898,40.7151,40.5898,40.7151,400.0
2013-10-18 12:00:00,51.97,52.21,51.97,52.04,2400.0,40.723,40.911,40.723,40.7778,2400.0
2013-10-18 12:10:00,52.01,52.2,51.91,51.91,1800.0,40.7543,40.9032,40.676,40.676,1800.0
2013-10-18 12:20:00,51.95,52.08,51.87,52.01,1800.0,40.7073,40.8092,40.6446,40.7543,1800.0
2013-10-18 12:30:00,51.97,52.0,51.92,52.0,1300.0,40.723,40.7465,40.6838,40.7465,1300.0
2013-10-18 12:40:00,51.98,52.09,51.86,52.01,3300.0,40.7308,40.817,40.6368,40.7543,3300.0
2013-10-18 12:50:00,51.97,52.02,51.95,51.97,2200.0,40.723,40.7622,40.7073,40.723,2200.0
2013-10-18 13:00:00,51.95,51.95,51.77,51.85,900.0,40.7073,40.7073,40.5663,40.629,900.0
2013-10-18 13:10:00,51.9,52.0,51.9,51.95,400.0,40.6681,40.7465,40.6681,40.7073,400.0
2013-10-18 13:20:00,51.95,51.95,51.8,51.8,700.0,40.7073,40.7073,40.5898,40.5898,700.0
2013-10-18 13:30:00,51.77,51.77,51.57,51.61,2300.0,40.5663,40.5663,40.4095,40.4409,2300.0
2013-10-18 13:40:00,51.62,51.8,51.62,51.71,1400.0,40.4487,40.5898,40.4487,40.5192,1400.0
2013-10-18 13:50:00,51.74,51.8,51.74,51.8,1000.0,40.5428,40.5898,40.5428,40.5898,1000.0
2013-10-18 14:00:00,51.78,51.99,51.77,51.96,1500.0,40.5741,40.7387,40.5663,40.7151,1500.0
2013-10-18 14:10:00,51.8,51.88,51.8,51.8,1200.0,40.5898,40.6525,40.5898,40.5898,1200.0
2013-10-18 14:20:00,51.88,52.07,51.88,52.07,1000.0,40.6525,40.8013,40.6525,40.8013,1000.0
2013-10-18 14:30:00,52.03,52.09,52.03,52.09,800.0,40.77,40.817,40.77,40.817,800.0
2013-10-18 14:40:00,52.15,52.18,52.15,52.16,600.0,40.864,40.8875,40.864,40.8719,600.0
2013-10-18 14:50:00,52.24,52.37,52.24,52.32,1100.0,40.9345,41.0364,40.9345,40.9972,1100.0
2013-10-18 15:00:00,52.24,52.35,52.24,52.35,1700.0,40.9345,41.0207,40.9345,41.0207,1700.0
2013-10-18 15:10:00,52.39,52.39,52.08,52.12,900.0,41.0521,41.0521,40.8092,40.8405,900.0
2013-10-18 15:20:00,52.23,52.26,52.17,52.2,1900.0,40.9267,40.9502,40.8797,40.9032,1900.0
2013-10-18 15:30:00,52.1,52.1,51.9,51.99,1700.0,40.8248,40.8248,40.6681,40.7387,1700.0
2013-10-18 15:40:00,51.99,52.07,51.87,51.99,4000.0,40.7387,40.8013,40.6446,40.7387,4000.0
2013-10-18 15:50:00,51.91,52.13,51.8,52.13,5900.0,40.676,40.8484,40.5898,40.8484,5900.0
2013-10-21 09:30:00,51.86,51.86,51.86,51.86,100.0,40.6368,40.6368,40.6368,40.6368,100.0
2013-10-21 09:40:00,51.55,51.55,51.13,51.13,400.0,40.3939,40.3939,40.0648,40.0648,400.0
2013-10-21 09:50:00,51.15,52.18,51.15,52.1,3500.0,40.0804,40.8875,40.0804,40.8248,3500.0
2013-10-21 10:00:00,52.04,52.42,52.04,52.42,1700.0,40.7778,41.0756,40.7778,41.0756,1700.0
2013-10-21 10:10:00,52.47,52.54,52.47,52.5,1300.0,41.1148,41.1696,41.1148,41.1383,1300.0
2013-10-21 10:20:00,52.5,52.76,52.41,52.76,4300.0,41.1383,41.342,41.0678,41.342,4300.0
2013-10-21 10:30:00,52.78,52.78,52.78,52.78,100.0,41.3577,41.3577,41.3577,41.3577,100.0
2013-10-21 10:40:00,52.51,52.53,52.35,52.43,2100.0,41.1461,41.1618,41.0207,41.0834,2100.0
2013-10-21 10:50:00,52.33,52.33,52.22,52.29,1100.0,41.0051,41.0051,40.9189,40.9737,1100.0
2013-10-21 11:00:00,52.28,52.28,52.2,52.23,1300.0,40.9659,40.9659,40.9032,40.9267,1300.0
2013-10-21 11:10:00,52.3,52.48,52.3,52.45,1000.0,40.9816,41.1226,40.9816,41.0991,1000.0
2013-10-21 11:20:00,52.11,52.12,52.05,52.12,1200.0,40.8327,40.8405,40.7857,40.8405,1200.0
2013-10-21 11:30:00,52.12,52.17,51.89,51.97,500.0,40.8405,40.8797,40.6603,40.723,500.0
2013-10-21 11:40:00,51.78,51.78,51.59,51.59,800.0,40.5741,40.5741,40.4252,40.4252,800.0
2013-10-21 11:50:00,51.73,51.85,51.73,51.85,1000.0,40.5349,40.629,40.5349,40.629,1000.0
2013-10-21 12:00:00,51.77,51.99,51.77,51.99,600.0,40.5663,40.7387,40.5663,40.7387,600.0
2013-10-21 12:10:00,51.96,52.0,51.96,51.99,300.0,40.7151,40.7465,40.7151,40.7387,300.0
2013-10-21 12:20:00,51.97,52.03,51.97,51.97,1100.0,40.723,40.77,40.723,40.723,1100.0
2013-10-21 12:30:00,51.94,51.94,51.84,51.84,400.0,40.6995,40.6995,40.6211,40.6211,400.0
2013-10-21 12:40:00,51.91,51.91,51.91,51.91,100.0,40.676,40.676,40.676,40.676,100.0
2013-10-21 12:50:00,51.9,51.96,51.69,51.92,1000.0,40.6681,40.7151,40.5036,40.6838,1000.0
2013-10-21 13:00:00,51.95,51.96,51.95,51.96,200.0,40.7073,40.7151,40.7073,40.7151,200.0
2013-10-21 13:10:00,51.77,51.77,51.77,51.77,100.0,40.5663,40.5663,40.5663,40.5663,100.0
2013-10-21 13:20:00,51.81,51.85,51.77,51.77,2300.0,40.5976,40.629,40.5663,40.5663,2300.0
2013-10-21 13:30:00,51.93,51.93,51.93,51.93,100.0,40.6916,40.6916,40.6916,40.6916,100.0
2013-10-21 13:40:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 13:50:00,51.93,51.93,51.93,51.93,0.0,40.6916,40.6916,40.6916,40.6916,0.0
2013-10-21 14:00:00,51.45,51.45,51.44,51.44,300.0,40.3155,40.3155,40.3077,40.3077,300.0
2013-10-21 14:10:00,51.47,51.55,51.47,51.55,1400.0,40.3312,40.3939,40.3312,40.3939,1400.0
2013-10-21 14:20:00,51.44,51.5,51.34,51.44,2100.0,40.3077,40.3547,40.2293,40.3077,2100.0
2013-10-21 14:30:00,51.28,51.35,51.2,51.35,1300.0,40.1823,40.2372,40.1196,40.2372,1300.0
2013-10-21 14:40:00,51.36,51.76,51.35,51.76,5000.0,40.245,40.5584,40.2372,40.5584,5000.0
2013-10-21 14:50:00,51.88,54.08,51.88,53.23,12400.0,40.6525,42.3763,40.6525,41.7103,12400.0
2013-10-21 15:00:00,53.22,53.48,52.95,53.2,5200.0,41.7025,41.9062,41.4909,41.6868,5200.0
2013-10-21 15:10:00,53.19,53.19,52.87,53.09,1800.0,41.679,41.679,41.4282,41.6006,1800.0
2013-10-21 15:20:00,52.9,53.02,52.87,52.99,1500.0,41.4517,41.5457,41.4282,41.5222,1500.0
2013-10-21 15:30:00,53.0,53.05,52.95,52.96,1000.0,41.5301,41.5693,41.4909,41.4987,1000.0
2013-10-21 15:40:00,52.93,53.1,52.93,53.02,3700.0,41.4752,41.6084,41.4752,41.5457,3700.0
2013-10-21 15:50:00,53.03,53.47,52.73,52.73,12500.0,41.5536,41.8984,41.3185,41.3185,12500.0
2013-10-22 09:30:00,53.05,53.83,53.05,53.49,1400.0,41.5693,42.1805,41.5693,41.914,1400.0
2013-10-22 09:40:00,53.61,53.61,53.49,53.49,300.0,42.0081,42.0081,41.914,41.914,300.0
2013-10-22 09:50:00,53.5,53.55,53.45,53.45,800.0,41.9219,41.961,41.8827,41.8827,800.0
2013-10-22 10:00:00,53.39,53.39,53.39,53.39,100.0,41.8357,41.8357,41.8357,41.8357,100.0
2013-10-22 10:10:00,53.39,53.39,53.39,53.39,0.0,41.8357,41.8357,41.8357,41.8357,0.0
2013-10-22 10:20:00,53.19,53.19,53.16,53.16,300.0,41.679,41.679,41.6554,41.6554,300.0
2013-10-22 10:30:00,53.01,53.01,52.84,52.94,300.0,41.5379,41.5379,41.4047,41.4831,300.0
2013-10-22 10:40:00,52.9,52.9,52.75,52.75,200.0,41.4517,41.4517,41.3342,41.3342,200.0
2013-10-22 10:50:00,52.48,52.48,51.83,51.83,1600.0,41.1226,41.1226,40.6133,40.6133,1600.0
2013-10-22 11:00:00,51.97,52.18,51.89,51.89,800.0,40.723,40.8875,40.6603,40.6603,800.0
2013-10-22 11:10:00,51.93,52.12,51.59,51.71,1200.0,40.6916,40.8405,40.4252,40.5192,1200.0
2013-10-22 11:20:00,51.61,51.61,51.55,51.57,500.0,40.4409,40.4409,40.3939,40.4095,500.0
2013-10-22 11:30:00,51.62,51.68,51.55,51.68,400.0,40.4487,40.4957,40.3939,40.4957,400.0
2013-10-22 11:40:00,51.83,52.04,51.83,52.03,700.0,40.6133,40.7778,40.6133,40.77,700.0
2013-10-22 11:50:00,52.27,52.37,52.27,52.36,500.0,40.9581,41.0364,40.9581,41.0286,500.0
2013-10-22 12:00:00,52.35,52.37,52.35,52.37,200.0,41.0207,41.0364,41.0207,41.0364,200.0
2013-10-22 12:10:00,52.39,52.39,52.28,52.28,300.0,41.0521,41.0521,40.9659,40.9659,300.0
2013-10-22 12:20:00,52.28,52.28,51.83,51.83,600.0,40.9659,40.9659,40.6133,40.6133,600.0
2013-10-22 12:30:00,51.66,51.87,51.65,51.87,500.0,40.4801,40.6446,40.4722,40.6446,500.0
2013-10-22 12:40:00,51.62,51.62,51.46,51.52,800.0,40.4487,40.4487,40.3234,40.3704,800.0
2013-10-22 12:50:00,51.56,51.72,51.56,51.71,700.0,40.4017,40.5271,40.4017,40.5192,700.0
2013-10-22 13:00:00,51.66,51.77,51.64,51.77,400.0,40.4801,40.5663,40.4644,40.5663,400.0
2013-10-22 13:10:00,51.78,51.78,51.66,51.66,400.0,40.5741,40.5741,40.4801,40.4801,400.0
2013-10-22 13:20:00,51.65,51.65,51.59,51.59,200.0,40.4722,40.4722,40.4252,40.4252,200.0
2013-10-22 13:30:00,51.57,51.57,51.51,51.54,900.0,40.4095,40.4095,40.3625,40.386,900.0
2013-10-22 13:40:00,51.58,51.62,51.54,51.62,600.0,40.4174,40.4487,40.386,40.4487,600.0
2013-10-22 13:50:00,51.59,51.59,51.26,51.26,900.0,40.4252,40.4252,40.1666,40.1666,900.0
2013-10-22 14:00:00,51.3,51.3,51.0,51.0,2400.0,40.198,40.198,39.9629,39.9629,2400.0
2013-10-22 14:10:00,50.99,50.99,50.75,50.75,2400.0,39.9551,39.9551,39.767,39.767,2400.0
2013-10-22 14:20:00,50.59,50.67,50.46,50.55,900.0,39.6416,39.7043,39.5398,39.6103,900.0
2013-10-22 14:30:00,50.64,50.64,50.47,50.48,300.0,39.6808,39.6808,39.5476,39.5554,300.0
2013-10-22 14:40:00,50.4,50.47,50.21,50.47,800.0,39.4928,39.5476,39.3439,39.5476,800.0
2013-10-22 14:50:00,50.59,50.66,50.45,50.45,1100.0,39.6416,39.6965,39.5319,39.5319,1100.0
2013-10-22 15:00:00,50.38,50.38,50.25,50.25,1200.0,39.4771,39.4771,39.3752,39.3752,1200.0
2013-10-22 15:10:00,50.26,50.47,50.26,50.3,1300.0,39.383,39.5476,39.383,39.4144,1300.0
2013-10-22 15:20:00,50.3,50.42,50.3,50.39,500.0,39.4144,39.5084,39.4144,39.4849,500.0
2013-10-22 15:30:00,50.37,50.37,50.25,50.25,1300.0,39.4692,39.4692,39.3752,39.3752,1300.0
2013-10-22 15:40:00,50.26,50.38,50.26,50.34,7600.0,39.383,39.4771,39.383,39.4457,7600.0
2013-10-22 15:50:00,50.28,50.36,50.24,50.3,14200.0,39.3987,39.4614,39.3674,39.4144,14200.0
2013-10-23 09:30:00,50.07,50.07,49.05,49.05,3900.0,39.2342,39.2342,38.4349,38.4349,3900.0
2013-10-23 09:40:00,48.88,48.88,47.44,47.44,5500.0,38.3017,38.3017,37.1733,37.1733,5500.0
2013-10-23 09:50:00,47.49,47.62,46.29,47.15,12100.0,37.2125,37.3144,36.2722,36.9461,12100.0
2013-10-23 10:00:00,47.09,47.1,46.63,46.84,2200.0,36.8991,36.9069,36.5386,36.7032,2200.0
2013-10-23 10:10:00,46.99,47.06,46.8,47.0,1200.0,36.8207,36.8756,36.6718,36.8286,1200.0
2013-10-23 10:20:00,47.0,47.1,46.95,47.1,1200.0,36.8286,36.9069,36.7894,36.9069,1200.0
2013-10-23 10:30:00,47.01,47.24,47.0,47.01,5300.0,36.8364,37.0166,36.8286,36.8364,5300.0
2013-10-23 10:40:00,46.98,47.15,46.91,47.15,6000.0,36.8129,36.9461,36.758,36.9461,6000.0
2013-10-23 10:50:00,47.16,47.17,46.99,47.15,3300.0,36.9539,36.9618,36.8207,36.9461,3300.0
2013-10-23 11:00:00,47.11,47.66,47.1,47.5,4300.0,36.9148,37.3457,36.9069,37.2204,4300.0
2013-10-23 11:10:00,47.39,47.45,47.39,47.44,300.0,37.1342,37.1812,37.1342,37.1733,300.0
2013-10-23 11:20:00,47.37,47.42,47.29,47.35,800.0,37.1185,37.1577,37.0558,37.1028,800.0
2013-10-23 11:30:00,47.3,47.4,47.3,47.4,1300.0,37.0636,37.142,37.0636,37.142,1300.0
2013-10-23 11:40:00,47.28,47.34,47.27,47.27,700.0,37.048,37.095,37.0401,37.0401,700.0
2013-10-23 11:50:00,47.27,47.27,47.27,47.27,0.0,37.0401,37.0401,37.0401,37.0401,0.0
2013-10-23 12:00:00,47.74,47.74,47.74,47.74,100.0,37.4084,37.4084,37.4084,37.4084,100.0
2013-10-23 12:10:00,47.85,47.85,47.55,47.63,3200.0,37.4946,37.4946,37.2595,37.3222,3200.0
2013-10-23 12:20:00,47.8,48.05,47.8,47.99,1000.0,37.4554,37.6513,37.4554,37.6043,1000.0
2013-10-23 12:30:00,47.99,48.03,47.85,47.93,2100.0,37.6043,37.6357,37.4946,37.5573,2100.0
2013-10-23 12:40:00,47.93,47.93,47.74,47.91,900.0,37.5573,37.5573,37.4084,37.5416,900.0
2013-10-23 12:50:00,47.9,48.19,47.9,48.19,5500.0,37.5338,37.761,37.5338,37.761,5500.0
2013-10-23 13:00:00,48.16,48.53,48.16,48.46,2700.0,37.7375,38.0274,37.7375,37.9726,2700.0
2013-10-23 13:10:00,48.45,48.45,48.34,48.45,2500.0,37.9648,37.9648,37.8786,37.9648,2500.0
2013-10-23 13:20:00,48.39,48.41,48.39,48.41,700.0,37.9177,37.9334,37.9177,37.9334,700.0
2013-10-23 13:30:00,48.41,48.41,48.41,48.41,0.0,37.9334,37.9334,37.9334,37.9334,0.0
2013-10-23 13:40:00,48.6,48.76,48.57,48.76,1700.0,38.0823,38.2077,38.0588,38.2077,1700.0
2013-10-23 13:50:00,48.77,49.0,48.63,48.69,2900.0,38.2155,38.3957,38.1058,38.1528,2900.0
2013-10-23 14:00:00,48.59,48.69,48.59,48.69,300.0,38.0745,38.1528,38.0745,38.1528,300.0
2013-10-23 14:10:00,48.72,48.76,48.72,48.72,3000.0,38.1763,38.2077,38.1763,38.1763,3000.0
2013-10-23 14:20:00,48.7,48.8,48.7,48.7,800.0,38.1607,38.239,38.1607,38.1607,800.0
2013-10-23 14:30:00,49.07,49.44,49.03,49.38,1600.0,38.4506,38.7405,38.4192,38.6935,1600.0
2013-10-23 14:40:00,49.33,49.84,49.33,49.71,1000.0,38.6543,39.0539,38.6543,38.9521,1000.0
2013-10-23 14:50:00,49.75,49.75,49.46,49.51,2300.0,38.9834,38.9834,38.7562,38.7954,2300.0
2013-10-23 15:00:00,49.52,49.52,49.39,49.46,2300.0,38.8032,38.8032,38.7013,38.7562,2300.0
2013-10-23 15:10:00,49.44,49.45,49.27,49.33,1500.0,38.7405,38.7483,38.6073,38.6543,1500.0
2013-10-23 15:20:00,49.25,49.34,48.86,49.06,6200.0,38.5916,38.6621,38.286,38.4427,6200.0
2013-10-23 15:30:00,49.06,49.19,49.0,49.0,5400.0,38.4427,38.5446,38.3957,38.3957,5400.0
2013-10-23 15:40:00,49.0,49.18,48.99,49.06,5800.0,38.3957,38.5368,38.3879,38.4427,5800.0
2013-10-23 15:50:00,49.02,49.13,49.0,49.06,3400.0,38.4114,38.4976,38.3957,38.4427,3400.0
2013-10-24 09:30:00,49.12,51.61,49.12,51.0,6500.0,38.4898,40.4409,38.4898,39.9629,6500.0
2013-10-24 09:40:00,50.78,50.84,50.25,50.27,4000.0,39.7905,39.8375,39.3752,39.3909,4000.0
2013-10-24 09:50:00,50.54,50.62,49.96,49.96,2600.0,39.6025,39.6651,39.148,39.148,2600.0
2013-10-24 10:00:00,50.05,50.2,49.79,50.19,2900.0,39.2185,39.336,39.0148,39.3282,2900.0
2013-10-24 10:10:00,50.27,50.63,50.2,50.6,4400.0,39.3909,39.673,39.336,39.6495,4400.0
2013-10-24 10:20:00,50.6,51.21,50.6,51.0,4100.0,39.6495,40.1275,39.6495,39.9629,4100.0
2013-10-24 10:30:00,50.91,51.04,50.78,51.04,1500.0,39.8924,39.9942,39.7905,39.9942,1500.0
2013-10-24 10:40:00,51.15,51.43,51.15,51.23,1600.0,40.0804,40.2998,40.0804,40.1431,1600.0
2013-10-24 10:50:00,51.29,51.29,51.25,51.27,300.0,40.1901,40.1901,40.1588,40.1745,300.0
2013-10-24 11:00:00,51.28,52.3,51.28,52.3,2100.0,40.1823,40.9816,40.1823,40.9816,2100.0
2013-10-24 11:10:00,52.65,52.65,52.28,52.45,1200.0,41.2558,41.2558,40.9659,41.0991,1200.0
2013-10-24 11:20:00,52.23,52.69,52.23,52.63,1300.0,40.9267,41.2872,40.9267,41.2401,1300.0
2013-10-24 11:30:00,52.58,52.75,52.07,52.07,700.0,41.201,41.3342,40.8013,40.8013,700.0
2013-10-24 11:40:00,51.87,51.91,51.66,51.8,1300.0,40.6446,40.676,40.4801,40.5898,1300.0
2013-10-24 11:50:00,51.6,51.6,51.59,51.59,200.0,40.4331,40.4331,40.4252,40.4252,200.0
2013-10-24 12:00:00,51.59,51.59,51.59,51.59,0.0,40.4252,40.4252,40.4252,40.4252,0.0
2013-10-24 12:10:00,51.7,51.7,51.53,51.53,2500.0,40.5114,40.5114,40.3782,40.3782,2500.0
2013-10-24 12:20:00,51.58,51.58,51.58,51.58,100.0,40.4174,40.4174,40.4174,40.4174,100.0
2013-10-24 12:30:00,51.5,51.5,51.32,51.38,2100.0,40.3547,40.3547,40.2137,40.2607,2100.0
2013-10-24 12:40:00,51.35,51.49,51.35,51.43,400.0,40.2372,40.3469,40.2372,40.2998,400.0
2013-10-24 12:50:00,51.51,51.82,51.47,51.82,1300.0,40.3625,40.6054,40.3312,40.6054,1300.0
2013-10-24 13:00:00,51.88,51.88,51.8,51.83,500.0,40.6525,40.6525,40.5898,40.6133,500.0
2013-10-24 13:10:00,51.71,51.71,51.71,51.71,200.0,40.5192,40.5192,40.5192,40.5192,200.0
2013-10-24 13:20:00,51.62,51.82,51.62,51.82,3500.0,40.4487,40.6054,40.4487,40.6054,3500.0
2013-10-24 13:30:00,51.96,52.02,51.96,51.98,700.0,40.7151,40.7622,40.7151,40.7308,700.0
2013-10-24 13:40:00,52.02,52.07,51.92,52.07,800.0,40.7622,40.8013,40.6838,40.8013,800.0
2013-10-24 13:50:00,52.28,52.33,52.28,52.33,400.0,40.9659,41.0051,40.9659,41.0051,400.0
2013-10-24 14:00:00,52.32,52.46,52.25,52.46,700.0,40.9972,41.1069,40.9424,41.1069,700.0
2013-10-24 14:10:00,52.5,52.89,52.5,52.87,1500.0,41.1383,41.4439,41.1383,41.4282,1500.0
2013-10-24 14:20:00,52.8,52.98,52.8,52.98,400.0,41.3734,41.5144,41.3734,41.5144,400.0
2013-10-24 14:30:00,53.07,53.36,53.04,53.36,1000.0,41.5849,41.8122,41.5614,41.8122,1000.0
2013-10-24 14:40:00,53.68,53.92,53.68,53.89,2000.0,42.0629,42.251,42.0629,42.2275,2000.0
2013-10-24 14:50:00,53.81,53.81,53.7,53.7,600.0,42.1648,42.1648,42.0786,42.0786,600.0
2013-10-24 15:00:00,53.69,53.71,53.63,53.68,3200.0,42.0707,42.0864,42.0237,42.0629,3200.0
2013-10-24 15:10:00,53.6,53.6,53.4,53.44,1000.0,42.0002,42.0002,41.8435,41.8749,1000.0
2013-10-24 15:20:00,53.39,53.44,53.27,53.44,1600.0,41.8357,41.8749,41.7416,41.8749,1600.0
2013-10-24 15:30:00,53.54,53.63,53.44,53.44,1600.0,41.9532,42.0237,41.8749,41.8749,1600.0
2013-10-24 15:40:00,53.35,53.43,53.35,53.37,2800.0,41.8043,41.867,41.8043,41.82,2800.0
2013-10-24 15:50:00,53.62,54.06,53.58,54.06,8000.0,42.0159,42.3607,41.9846,42.3607,8000.0
2013-10-25 09:30:00,54.99,56.05,54.96,55.02,4600.0,43.0894,43.92,43.0659,43.1129,4600.0
2013-10-25 09:40:00,54.81,54.91,54.55,54.55,700.0,42.9484,43.0267,42.7446,42.7446,700.0
2013-10-25 09:50:00,55.25,55.53,55.25,55.53,300.0,43.2931,43.5125,43.2931,43.5125,300.0
2013-10-25 10:00:00,55.51,55.54,55.47,55.54,300.0,43.4969,43.5204,43.4655,43.5204,300.0
2013-10-25 10:10:00,55.41,55.66,55.26,55.66,2400.0,43.4185,43.6144,43.301,43.6144,2400.0
2013-10-25 10:20:00,55.42,55.83,55.33,55.33,2200.0,43.4264,43.7476,43.3558,43.3558,2200.0
2013-10-25 10:30:00,55.33,55.51,55.02,55.26,1400.0,43.3558,43.4969,43.1129,43.301,1400.0
2013-10-25 10:40:00,55.29,55.45,55.04,55.39,1100.0,43.3245,43.4499,43.1286,43.4028,1100.0
2013-10-25 10:50:00,55.13,55.16,54.87,54.94,1000.0,43.1991,43.2226,42.9954,43.0502,1000.0
2013-10-25 11:00:00,54.76,54.76,54.75,54.75,200.0,42.9092,42.9092,42.9014,42.9014,200.0
2013-10-25 11:10:00,54.7,54.7,54.45,54.45,300.0,42.8622,42.8622,42.6663,42.6663,300.0
2013-10-25 11:20:00,54.24,54.24,54.2,54.23,400.0,42.5017,42.5017,42.4704,42.4939,400.0
2013-10-25 11:30:00,54.42,54.52,54.42,54.52,400.0,42.6428,42.7211,42.6428,42.7211,400.0
2013-10-25 11:40:00,54.26,54.26,54.26,54.26,100.0,42.5174,42.5174,42.5174,42.5174,100.0
2013-10-25 11:50:00,54.14,54.14,53.85,53.9,700.0,42.4234,42.4234,42.1961,42.2353,700.0
2013-10-25 12:00:00,54.17,54.17,54.16,54.16,200.0,42.4469,42.4469,42.439,42.439,200.0
2013-10-25 12:10:00,53.94,53.94,53.52,53.52,400.0,42.2666,42.2666,41.9375,41.9375,400.0
2013-10-25 12:20:00,53.22,53.23,53.14,53.23,2200.0,41.7025,41.7103,41.6398,41.7103,2200.0
2013-10-25 12:30:00,53.63,53.8,53.63,53.79,1100.0,42.0237,42.1569,42.0237,42.1491,1100.0
2013-10-25 12:40:00,53.78,54.36,53.78,54.36,3200.0,42.1413,42.5958,42.1413,42.5958,3200.0
2013-10-25 12:50:00,54.42,54.7,54.42,54.7,1900.0,42.6428,42.8622,42.6428,42.8622,1900.0
2013-10-25 13:00:00,54.72,54.72,54.71,54.71,200.0,42.8778,42.8778,42.87,42.87,200.0
2013-10-25 13:10:00,54.75,54.81,54.69,54.69,1000.0,42.9014,42.9484,42.8543,42.8543,1000.0
2013-10-25 13:20:00,54.79,54.81,54.79,54.81,300.0,42.9327,42.9484,42.9327,42.9484,300.0
2013-10-25 13:30:00,54.9,55.0,54.9,54.97,700.0,43.0189,43.0972,43.0189,43.0737,700.0
2013-10-25 13:40:00,55.0,55.0,54.87,54.88,1100.0,43.0972,43.0972,42.9954,43.0032,1100.0
2013-10-25 13:50:00,54.95,54.95,54.9,54.95,1700.0,43.0581,43.0581,43.0189,43.0581,1700.0
2013-10-25 14:00:00,54.95,55.0,54.93,55.0,2100.0,43.0581,43.0972,43.0424,43.0972,2100.0
2013-10-25 14:10:00,54.91,54.98,54.86,54.87,800.0,43.0267,43.0816,42.9875,42.9954,800.0
2013-10-25 14:20:00,54.89,55.0,54.89,55.0,3400.0,43.0111,43.0972,43.0111,43.0972,3400.0
2013-10-25 14:30:00,54.95,54.95,54.87,54.88,2000.0,43.0581,43.0581,42.9954,43.0032,2000.0
2013-10-25 14:40:00,54.87,54.9,54.58,54.58,900.0,42.9954,43.0189,42.7681,42.7681,900.0
2013-10-25 14:50:00,54.57,54.69,54.52,54.54,1000.0,42.7603,42.8543,42.7211,42.7368,1000.0
2013-10-25 15:00:00,54.5,54.5,54.0,54.08,1900.0,42.7055,42.7055,42.3137,42.3763,1900.0
2013-10-25 15:10:00,54.3,54.44,54.02,54.2,4300.0,42.5487,42.6584,42.3293,42.4704,4300.0
2013-10-25 15:20:00,53.96,53.96,53.49,53.49,1400.0,42.2823,42.2823,41.914,41.914,1400.0
2013-10-25 15:30:00,53.37,53.72,53.37,53.57,2600.0,41.82,42.0943,41.82,41.9767,2600.0
2013-10-25 15:40:00,53.68,53.78,53.19,53.26,4200.0,42.0629,42.1413,41.679,41.7338,4200.0
2013-10-25 15:50:00,53.3,53.59,53.3,53.52,3700.0,41.7652,41.9924,41.7652,41.9375,3700.0
2013-10-28 09:30:00,53.71,53.71,53.13,53.13,800.0,42.0864,42.0864,41.6319,41.6319,800.0
2013-10-28 09:40:00,53.08,53.45,53.08,53.31,1000.0,41.5928,41.8827,41.5928,41.773,1000.0
2013-10-28 09:50:00,53.28,53.28,53.28,53.28,100.0,41.7495,41.7495,41.7495,41.7495,100.0
2013-10-28 10:00:00,53.28,53.28,53.17,53.17,500.0,41.7495,41.7495,41.6633,41.6633,500.0
2013-10-28 10:10:00,53.32,53.35,53.3,53.35,300.0,41.7808,41.8043,41.7652,41.8043,300.0
2013-10-28 10:20:00,53.35,53.37,53.15,53.29,700.0,41.8043,41.82,41.6476,41.7573,700.0
2013-10-28 10:30:00,53.21,53.21,53.21,53.21,200.0,41.6946,41.6946,41.6946,41.6946,200.0
2013-10-28 10:40:00,53.35,53.35,53.21,53.33,1000.0,41.8043,41.8043,41.6946,41.7887,1000.0
2013-10-28 10:50:00,53.32,53.32,52.95,52.95,500.0,41.7808,41.7808,41.4909,41.4909,500.0
2013-10-28 11:00:00,52.95,52.95,52.95,52.95,0.0,41.4909,41.4909,41.4909,41.4909,0.0
2013-10-28 11:10:00,53.0,53.0,52.99,52.99,200.0,41.5301,41.5301,41.5222,41.5222,200.0
2013-10-28 11:20:00,52.88,52.95,52.84,52.95,1900.0,41.436,41.4909,41.4047,41.4909,1900.0
2013-10-28 11:30:00,53.0,53.19,53.0,53.19,700.0,41.5301,41.679,41.5301,41.679,700.0
2013-10-28 11:40:00,53.22,53.22,53.18,53.18,200.0,41.7025,41.7025,41.6711,41.6711,200.0
2013-10-28 11:50:00,53.27,53.63,53.27,53.48,900.0,41.7416,42.0237,41.7416,41.9062,900.0
2013-10-28 12:00:00,53.59,53.99,53.56,53.99,1000.0,41.9924,42.3058,41.9689,42.3058,1000.0
2013-10-28 12:10:00,53.96,54.22,53.96,54.22,400.0,42.2823,42.4861,42.2823,42.4861,400.0
2013-10-28 12:20:00,54.22,54.22,54.22,54.22,100.0,42.4861,42.4861,42.4861,42.4861,100.0
2013-10-28 12:30:00,54.18,54.18,54.18,54.18,100.0,42.4547,42.4547,42.4547,42.4547,100.0
2013-10-28 12:40:00,54.06,54.51,54.06,54.51,800.0,42.3607,42.7133,42.3607,42.7133,800.0
2013-10-28 12:50:00,54.61,54.75,54.55,54.55,700.0,42.7916,42.9014,42.7446,42.7446,700.0
2013-10-28 13:00:00,54.63,54.65,54.63,54.65,200.0,42.8073,42.823,42.8073,42.823,200.0
2013-10-28 13:10:00,54.65,54.68,54.63,54.63,300.0,42.823,42.8465,42.8073,42.8073,300.0
2013-10-28 13:20:00,54.52,54.52,54.44,54.49,900.0,42.7211,42.7211,42.6584,42.6976,900.0
2013-10-28 13:30:00,54.51,54.51,54.43,54.43,900.0,42.7133,42.7133,42.6506,42.6506,900.0
2013-10-28 13:40:00,54.49,54.57,54.46,54.46,700.0,42.6976,42.7603,42.6741,42.6741,700.0
2013-10-28 13:50:00,54.28,54.28,54.25,54.28,400.0,42.5331,42.5331,42.5096,42.5331,400.0
2013-10-28 14:00:00,54.26,54.31,54.24,54.31,400.0,42.5174,42.5566,42.5017,42.5566,400.0
2013-10-28 14:10:00,54.25,54.25,54.06,54.23,700.0,42.5096,42.5096,42.3607,42.4939,700.0
2013-10-28 14:20:00,54.26,54.27,54.1,54.1,600.0,42.5174,42.5252,42.392,42.392,600.0
2013-10-28 14:30:00,54.01,54.01,53.89,53.89,500.0,42.3215,42.3215,42.2275,42.2275,500.0
2013-10-28 14:40:00,53.9,53.95,53.9,53.91,500.0,42.2353,42.2745,42.2353,42.2431,500.0
2013-10-28 14:50:00,53.87,53.87,53.85,53.85,200.0,42.2118,42.2118,42.1961,42.1961,200.0
2013-10-28 15:00:00,53.8,53.8,53.8,53.8,100.0,42.1569,42.1569,42.1569,42.1569,100.0
2013-10-28 15:10:00,53.74,53.74,53.59,53.6,600.0,42.1099,42.1099,41.9924,42.0002,600.0
2013-10-28 15:20:00,53.53,53.74,53.53,53.72,1500.0,41.9454,42.1099,41.9454,42.0943,1500.0
2013-10-28 15:30:00,53.68,53.68,53.26,53.26,600.0,42.0629,42.0629,41.7338,41.7338,600.0
2013-10-28 15:40:00,53.24,53.34,53.21,53.22,1500.0,41.7181,41.7965,41.6946,41.7025,1500.0
2013-10-28 15:50:00,53.25,53.49,53.19,53.49,2000.0,41.726,41.914,41.679,41.914,2000.0
2013-10-29 09:30:00,54.5,54.5,54.24,54.5,3600.0,42.7055,42.7055,42.5017,42.7055,3600.0
2013-10-29 09:40:00,54.55,54.58,54.32,54.32,1200.0,42.7446,42.7681,42.5644,42.5644,1200.0
2013-10-29 09:50:00,54.29,54.29,53.94,53.94,700.0,42.5409,42.5409,42.2666,42.2666,700.0
2013-10-29 10:00:00,53.88,53.88,53.71,53.71,900.0,42.2196,42.2196,42.0864,42.0864,900.0
2013-10-29 10:10:00,53.71,53.71,53.46,53.52,400.0,42.0864,42.0864,41.8905,41.9375,400.0
2013-10-29 10:20:00,53.52,53.52,53.52,53.52,0.0,41.9375,41.9375,41.9375,41.9375,0.0
2013-10-29 10:30:00,53.51,53.51,53.47,53.47,200.0,41.9297,41.9297,41.8984,41.8984,200.0
2013-10-29 10:40:00,53.46,53.47,53.46,53.47,400.0,41.8905,41.8984,41.8905,41.8984,400.0
2013-10-29 10:50:00,53.47,53.47,53.0,53.0,600.0,41.8984,41.8984,41.5301,41.5301,600.0
2013-10-29 11:00:00,53.0,53.05,52.95,53.05,2000.0,41.5301,41.5693,41.4909,41.5693,2000.0
2013-10-29 11:10:00,53.29,53.29,53.28,53.29,400.0,41.7573,41.7573,41.7495,41.7573,400.0
2013-10-29 11:20:00,53.29,53.29,53.29,53.29,0.0,41.7573,41.7573,41.7573,41.7573,0.0
2013-10-29 11:30:00,53.33,53.33,53.3,53.3,400.0,41.7887,41.7887,41.7652,41.7652,400.0
2013-10-29 11:40:00,53.3,53.3,53.3,53.3,0.0,41.7652,41.7652,41.7652,41.7652,0.0
2013-10-29 11:50:00,53.05,53.05,53.05,53.05,100.0,41.5693,41.5693,41.5693,41.5693,100.0
2013-10-29 12:00:00,53.07,53.21,53.07,53.2,1500.0,41.5849,41.6946,41.5849,41.6868,1500.0
2013-10-29 12:10:00,53.14,53.14,53.1,53.13,400.0,41.6398,41.6398,41.6084,41.6319,400.0
2013-10-29 12:20:00,53.18,53.22,53.16,53.22,1000.0,41.6711,41.7025,41.6554,41.7025,1000.0
2013-10-29 12:30:00,53.23,53.26,53.2,53.26,900.0,41.7103,41.7338,41.6868,41.7338,900.0
2013-10-29 12:40:00,53.28,53.38,53.23,53.36,2500.0,41.7495,41.8278,41.7103,41.8122,2500.0
2013-10-29 12:50:00,53.38,53.4,53.37,53.37,600.0,41.8278,41.8435,41.82,41.82,600.0
2013-10-29 13:00:00,53.38,53.49,53.38,53.46,1300.0,41.8278,41.914,41.8278,41.8905,1300.0
2013-10-29 13:10:00,53.45,53.53,53.45,53.53,800.0,41.8827,41.9454,41.8827,41.9454,800.0
2013-10-29 13:20:00,53.53,53.56,53.49,53.49,1300.0,41.9454,41.9689,41.914,41.914,1300.0
2013-10-29 13:30:00,53.5,53.7,53.5,53.7,2200.0,41.9219,42.0786,41.9219,42.0786,2200.0
2013-10-29 13:40:00,53.72,53.72,53.66,53.7,1000.0,42.0943,42.0943,42.0472,42.0786,1000.0
2013-10-29 13:50:00,53.65,53.65,53.6,53.63,700.0,42.0394,42.0394,42.0002,42.0237,700.0
2013-10-29 14:00:00,53.69,53.85,53.69,53.85,1900.0,42.0707,42.1961,42.0707,42.1961,1900.0
2013-10-29 14:10:00,53.85,53.9,53.84,53.89,1100.0,42.1961,42.2353,42.1883,42.2275,1100.0
2013-10-29 14:20:00,53.94,54.0,53.8,53.8,800.0,42.2666,42.3137,42.1569,42.1569,800.0
2013-10-29 14:30:00,53.8,53.82,53.8,53.81,600.0,42.1569,42.1726,42.1569,42.1648,600.0
2013-10-29 14:40:00,53.8,53.87,53.8,53.87,1000.0,42.1569,42.2118,42.1569,42.2118,1000.0
2013-10-29 14:50:00,53.83,53.85,53.78,53.78,1000.0,42.1805,42.1961,42.1413,42.1413,1000.0
2013-10-29 15:00:00,53.76,53.76,53.74,53.74,600.0,42.1256,42.1256,42.1099,42.1099,600.0
2013-10-29 15:10:00,53.79,53.9,53.79,53.9,2500.0,42.1491,42.2353,42.1491,42.2353,2500.0
2013-10-29 15:20:00,53.89,53.91,53.87,53.91,3600.0,42.2275,42.2431,42.2118,42.2431,3600.0
2013-10-29 15:30:00,53.93,53.97,53.9,53.96,4800.0,42.2588,42.2902,42.2353,42.2823,4800.0
2013-10-29 15:40:00,53.95,54.06,53.9,54.06,5600.0,42.2745,42.3607,42.2353,42.3607,5600.0
2013-10-29 15:50:00,54.05,54.15,54.0,54.15,4900.0,42.3528,42.4312,42.3137,42.4312,4900.0
2013-10-30 09:30:00,54.13,54.45,54.13,54.45,6400.0,42.4155,42.6663,42.4155,42.6663,6400.0
2013-10-30 09:40:00,54.45,54.6,54.27,54.27,3000.0,42.6663,42.7838,42.5252,42.5252,3000.0
2013-10-30 09:50:00,54.37,54.5,54.37,54.5,1700.0,42.6036,42.7055,42.6036,42.7055,1700.0
2013-10-30 10:00:00,54.54,54.54,54.39,54.39,1400.0,42.7368,42.7368,42.6193,42.6193,1400.0
2013-10-30 10:10:00,54.49,54.55,54.36,54.36,800.0,42.6976,42.7446,42.5958,42.5958,800.0
2013-10-30 10:20:00,54.21,54.38,54.2,54.38,900.0,42.4782,42.6114,42.4704,42.6114,900.0
2013-10-30 10:30:00,54.33,54.35,54.21,54.22,1600.0,42.5722,42.5879,42.4782,42.4861,1600.0
2013-10-30 10:40:00,54.22,54.34,54.14,54.3,3000.0,42.4861,42.5801,42.4234,42.5487,3000.0
2013-10-30 10:50:00,54.34,54.34,54.29,54.29,400.0,42.5801,42.5801,42.5409,42.5409,400.0
2013-10-30 11:00:00,54.18,54.18,54.18,54.18,100.0,42.4547,42.4547,42.4547,42.4547,100.0
2013-10-30 11:10:00,54.02,54.02,53.7,53.87,2900.0,42.3293,42.3293,42.0786,42.2118,2900.0
2013-10-30 11:20:00,53.87,54.0,53.73,53.73,3900.0,42.2118,42.3137,42.1021,42.1021,3900.0
2013-10-30 11:30:00,53.77,53.86,53.66,53.86,4400.0,42.1334,42.204,42.0472,42.204,4400.0
2013-10-30 11:40:00,53.9,54.33,53.9,54.19,1600.0,42.2353,42.5722,42.2353,42.4625,1600.0
2013-10-30 11:50:00,54.34,54.54,54.34,54.54,400.0,42.5801,42.7368,42.5801,42.7368,400.0
2013-10-30 12:00:00,54.44,54.49,54.43,54.49,500.0,42.6584,42.6976,42.6506,42.6976,500.0
2013-10-30 12:10:00,54.63,54.63,54.51,54.51,300.0,42.8073,42.8073,42.7133,42.7133,300.0
2013-10-30 12:20:00,54.45,54.51,54.45,54.5,800.0,42.6663,42.7133,42.6663,42.7055,800.0
2013-10-30 12:30:00,54.51,54.64,54.47,54.64,500.0,42.7133,42.8152,42.6819,42.8152,500.0
2013-10-30 12:40:00,54.5,54.53,54.37,54.37,700.0,42.7055,42.729,42.6036,42.6036,700.0
2013-10-30 12:50:00,54.34,54.35,54.34,54.35,200.0,42.5801,42.5879,42.5801,42.5879,200.0
2013-10-30 13:00:00,54.35,54.35,54.35,54.35,0.0,42.5879,42.5879,42.5879,42.5879,0.0
2013-10-30 13:10:00,54.24,54.24,54.24,54.24,100.0,42.5017,42.5017,42.5017,42.5017,100.0
2013-10-30 13:20:00,54.21,54.25,54.21,54.25,200.0,42.4782,42.5096,42.4782,42.5096,200.0
2013-10-30 13:30:00,54.23,54.23,54.23,54.23,100.0,42.4939,42.4939,42.4939,42.4939,100.0
2013-10-30 13:40:00,54.25,54.25,54.13,54.13,700.0,42.5096,42.5096,42.4155,42.4155,700.0
2013-10-30 13:50:00,54.13,54.13,54.13,54.13,0.0,42.4155,42.4155,42.4155,42.4155,0.0
2013-10-30 14:00:00,54.01,54.22,54.0,54.09,7000.0,42.3215,42.4861,42.3137,42.3842,7000.0
2013-10-30 14:10:00,54.0,54.05,53.88,54.0,6300.0,42.3137,42.3528,42.2196,42.3137,6300.0
2013-10-30 14:20:00,54.0,54.02,53.89,54.02,4400.0,42.3137,42.3293,42.2275,42.3293,4400.0
2013-10-30 14:30:00,54.02,54.14,53.89,54.0,2600.0,42.3293,42.4234,42.2275,42.3137,2600.0
2013-10-30 14:40:00,54.07,54.07,53.88,53.91,3400.0,42.3685,42.3685,42.2196,42.2431,3400.0
2013-10-30 14:50:00,53.92,53.97,53.88,53.94,3900.0,42.251,42.2902,42.2196,42.2666,3900.0
2013-10-30 15:00:00,53.89,53.92,53.8,53.8,1500.0,42.2275,42.251,42.1569,42.1569,1500.0
2013-10-30 15:10:00,53.48,53.51,53.26,53.33,3800.0,41.9062,41.9297,41.7338,41.7887,3800.0
2013-10-30 15:20:00,53.35,53.82,53.35,53.71,7600.0,41.8043,42.1726,41.8043,42.0864,7600.0
2013-10-30 15:30:00,53.78,53.98,53.74,53.95,6400.0,42.1413,42.298,42.1099,42.2745,6400.0
2013-10-30 15:40:00,53.95,53.96,53.74,53.74,5200.0,42.2745,42.2823,42.1099,42.1099,5200.0
2013-10-30 15:50:00,53.72,53.72,53.6,53.72,1000.0,42.0943,42.0943,42.0002,42.0943,1000.0
2013-10-31 09:30:00,53.22,53.22,53.22,53.22,100.0,41.7025,41.7025,41.7025,41.7025,100.0
2013-10-31 09:40:00,53.26,53.3,53.26,53.3,200.0,41.7338,41.7652,41.7338,41.7652,200.0
2013-10-31 09:50:00,53.11,53.11,52.24,52.24,1200.0,41.6163,41.6163,40.9345,40.9345,1200.0
2013-10-31 10:00:00,52.06,52.21,52.01,52.11,1800.0,40.7935,40.911,40.7543,40.8327,1800.0
2013-10-31 10:10:00,51.77,52.0,51.69,51.8,1300.0,40.5663,40.7465,40.5036,40.5898,1300.0
2013-10-31 10:20:00,51.8,51.81,51.23,51.23,800.0,40.5898,40.5976,40.1431,40.1431,800.0
2013-10-31 10:30:00,51.12,51.48,50.76,50.91,2500.0,40.0569,40.339,39.7748,39.8924,2500.0
2013-10-31 10:40:00,50.9,50.97,50.76,50.97,800.0,39.8845,39.9394,39.7748,39.9394,800.0
2013-10-31 10:50:00,50.8,51.05,50.7,50.95,1400.0,39.8062,40.0021,39.7278,39.9237,1400.0
2013-10-31 11:00:00,50.78,50.78,50.46,50.46,700.0,39.7905,39.7905,39.5398,39.5398,700.0
2013-10-31 11:10:00,50.51,50.96,50.51,50.82,4700.0,39.5789,39.9316,39.5789,39.8219,4700.0
2013-10-31 11:20:00,50.74,51.34,50.74,51.27,3300.0,39.7592,40.2293,39.7592,40.1745,3300.0
2013-10-31 11:30:00,51.24,51.53,51.23,51.46,2600.0,40.151,40.3782,40.1431,40.3234,2600.0
2013-10-31 11:40:00,51.59,51.59,51.18,51.31,3000.0,40.4252,40.4252,40.1039,40.2058,3000.0
2013-10-31 11:50:00,51.49,51.49,51.1,51.11,10300.0,40.3469,40.3469,40.0413,40.0491,10300.0
2013-10-31 12:00:00,51.11,51.15,51.0,51.02,5300.0,40.0491,40.0804,39.9629,39.9786,5300.0
2013-10-31 12:10:00,51.01,51.06,50.78,51.01,2100.0,39.9707,40.0099,39.7905,39.9707,2100.0
2013-10-31 12:20:00,51.12,51.25,51.12,51.24,500.0,40.0569,40.1588,40.0569,40.151,500.0
2013-10-31 12:30:00,51.2,51.23,51.2,51.2,400.0,40.1196,40.1431,40.1196,40.1196,400.0
2013-10-31 12:40:00,51.19,51.44,51.13,51.3,2000.0,40.1118,40.3077,40.0648,40.198,2000.0
2013-10-31 12:50:00,51.4,51.4,51.17,51.17,1600.0,40.2763,40.2763,40.0961,40.0961,1600.0
2013-10-31 13:00:00,51.1,51.29,51.1,51.28,1000.0,40.0413,40.1901,40.0413,40.1823,1000.0
2013-10-31 13:10:00,51.24,51.3,51.2,51.24,1000.0,40.151,40.198,40.1196,40.151,1000.0
2013-10-31 13:20:00,51.12,51.39,51.12,51.29,1400.0,40.0569,40.2685,40.0569,40.1901,1400.0
2013-10-31 13:30:00,51.4,51.67,51.35,51.5,4000.0,40.2763,40.4879,40.2372,40.3547,4000.0
2013-10-31 13:40:00,51.55,51.57,51.49,51.57,5200.0,40.3939,40.4095,40.3469,40.4095,5200.0
2013-10-31 13:50:00,51.63,51.72,51.54,51.54,2900.0,40.4566,40.5271,40.386,40.386,2900.0
2013-10-31 14:00:00,51.49,51.49,51.34,51.49,1100.0,40.3469,40.3469,40.2293,40.3469,1100.0
2013-10-31 14:10:00,51.43,51.5,51.43,51.5,3400.0,40.2998,40.3547,40.2998,40.3547,3400.0
2013-10-31 14:20:00,51.4,51.4,51.31,51.31,1100.0,40.2763,40.2763,40.2058,40.2058,1100.0
2013-10-31 14:30:00,51.15,51.15,50.89,51.0,2000.0,40.0804,40.0804,39.8767,39.9629,2000.0
2013-10-31 14:40:00,51.08,51.12,51.0,51.0,2500.0,40.0256,40.0569,39.9629,39.9629,2500.0
2013-10-31 14:50:00,50.96,51.03,50.92,50.92,1700.0,39.9316,39.9864,39.9002,39.9002,1700.0
2013-10-31 15:00:00,50.7,50.76,50.37,50.5,1900.0,39.7278,39.7748,39.4692,39.5711,1900.0
2013-10-31 15:10:00,50.56,50.56,49.82,49.87,4700.0,39.6181,39.6181,39.0383,39.0775,4700.0
2013-10-31 15:20:00,49.82,50.07,49.69,49.98,5200.0,39.0383,39.2342,38.9364,39.1636,5200.0
2013-10-31 15:30:00,49.91,50.33,49.91,50.33,2200.0,39.1088,39.4379,39.1088,39.4379,2200.0
2013-10-31 15:40:00,50.34,51.04,50.25,50.99,10400.0,39.4457,39.9942,39.3752,39.9551,10400.0
2013-10-31 15:50:00,51.02,51.79,50.9,51.79,13700.0,39.9786,40.5819,39.8845,40.5819,13700.0
2013-11-01 09:30:00,51.18,51.18,50.89,50.89,600.0,40.1039,40.1039,39.8767,39.8767,600.0
2013-11-01 09:40:00,50.68,50.87,50.68,50.76,800.0,39.7122,39.861,39.7122,39.7748,800.0
2013-11-01 09:50:00,50.8,51.27,50.79,51.14,3000.0,39.8062,40.1745,39.7983,40.0726,3000.0
2013-11-01 10:00:00,51.12,51.24,50.6,50.86,6500.0,40.0569,40.151,39.6495,39.8532,6500.0
2013-11-01 10:10:00,50.61,50.61,49.76,49.76,2800.0,39.6573,39.6573,38.9913,38.9913,2800.0
2013-11-01 10:20:00,49.84,49.92,49.16,49.2,1600.0,39.0539,39.1166,38.5211,38.5524,1600.0
2013-11-01 10:30:00,49.31,49.31,49.2,49.2,300.0,38.6386,38.6386,38.5524,38.5524,300.0
2013-11-01 10:40:00,49.18,49.46,49.13,49.44,900.0,38.5368,38.7562,38.4976,38.7405,900.0
2013-11-01 10:50:00,49.82,49.84,49.82,49.84,200.0,39.0383,39.0539,39.0383,39.0539,200.0
2013-11-01 11:00:00,49.4,49.4,49.25,49.25,1000.0,38.7092,38.7092,38.5916,38.5916,1000.0
2013-11-01 11:10:00,48.83,48.98,48.24,48.46,1300.0,38.2625,38.3801,37.8002,37.9726,1300.0
2013-11-01 11:20:00,48.56,48.75,48.56,48.75,400.0,38.051,38.1998,38.051,38.1998,400.0
2013-11-01 11:30:00,48.69,48.71,48.51,48.66,5500.0,38.1528,38.1685,38.0118,38.1293,5500.0
2013-11-01 11:40:00,48.9,49.8,48.9,49.51,4400.0,38.3174,39.0226,38.3174,38.7954,4400.0
2013-11-01 11:50:00,49.85,49.85,49.6,49.66,2400.0,39.0618,39.0618,38.8659,38.9129,2400.0
2013-11-01 12:00:00,49.65,49.84,49.65,49.79,2900.0,38.9051,39.0539,38.9051,39.0148,2900.0
2013-11-01 12:10:00,49.52,49.55,49.51,49.55,1700.0,38.8032,38.8267,38.7954,38.8267,1700.0
2013-11-01 12:20:00,49.47,49.82,49.47,49.82,1200.0,38.764,39.0383,38.764,39.0383,1200.0
2013-11-01 12:30:00,50.1,50.45,50.1,50.4,2200.0,39.2577,39.5319,39.2577,39.4928,2200.0
2013-11-01 12:40:00,50.36,50.75,50.23,50.44,2400.0,39.4614,39.767,39.3595,39.5241,2400.0
2013-11-01 12:50:00,50.48,50.77,50.48,50.57,1400.0,39.5554,39.7827,39.5554,39.626,1400.0
2013-11-01 13:00:00,50.44,50.78,50.4,50.72,4200.0,39.5241,39.7905,39.4928,39.7435,4200.0
2013-11-01 13:10:00,50.72,50.75,50.6,50.62,10900.0,39.7435,39.767,39.6495,39.6651,10900.0
2013-11-01 13:20:00,50.74,51.06,50.74,51.04,3400.0,39.7592,40.0099,39.7592,39.9942,3400.0
2013-11-01 13:30:00,51.07,51.45,51.02,51.45,2200.0,40.0178,40.3155,39.9786,40.3155,2200.0
2013-11-01 13:40:00,51.42,51.52,50.85,50.96,4300.0,40.292,40.3704,39.8454,39.9316,4300.0
2013-11-01 13:50:00,51.34,51.4,51.04,51.04,3100.0,40.2293,40.2763,39.9942,39.9942,3100.0
2013-11-01 14:00:00,51.08,51.3,51.08,51.3,2000.0,40.0256,40.198,40.0256,40.198,2000.0
2013-11-01 14:10:00,51.27,51.27,50.8,50.8,3000.0,40.1745,40.1745,39.8062,39.8062,3000.0
2013-11-01 14:20:00,50.92,51.15,50.69,50.69,2200.0,39.9002,40.0804,39.72,39.72,2200.0
2013-11-01 14:30:00,50.68,50.73,50.65,50.73,400.0,39.7122,39.7513,39.6886,39.7513,400.0
2013-11-01 14:40:00,50.73,50.73,50.73,50.73,0.0,39.7513,39.7513,39.7513,39.7513,0.0
2013-11-01 14:50:00,50.58,50.69,50.52,50.55,600.0,39.6338,39.72,39.5868,39.6103,600.0
2013-11-01 15:00:00,50.48,50.58,50.22,50.22,700.0,39.5554,39.6338,39.3517,39.3517,700.0
2013-11-01 15:10:00,50.31,50.41,50.3,50.31,1100.0,39.4222,39.5006,39.4144,39.4222,1100.0
2013-11-01 15:20:00,50.31,50.31,50.31,50.31,0.0,39.4222,39.4222,39.4222,39.4222,0.0
2013-11-01 15:30:00,50.49,50.6,50.49,50.5,700.0,39.5633,39.6495,39.5633,39.5711,700.0
2013-11-01 15:40:00,50.54,50.95,50.5,50.95,900.0,39.6025,39.9237,39.5711,39.9237,900.0
2013-11-01 15:50:00,50.78,50.9,50.7,50.7,4800.0,39.7905,39.8845,39.7278,39.7278,4800.0
2013-11-04 09:30:00,50.9,50.9,50.27,50.27,2200.0,39.8845,39.8845,39.3909,39.3909,2200.0
2013-11-04 09:40:00,50.51,50.59,50.15,50.41,7000.0,39.5789,39.6416,39.2969,39.5006,7000.0
2013-11-04 09:50:00,50.39,50.6,50.09,50.1,1200.0,39.4849,39.6495,39.2498,39.2577,1200.0
2013-11-04 10:00:00,50.45,50.7,50.4,50.5,7200.0,39.5319,39.7278,39.4928,39.5711,7200.0
2013-11-04 10:10:00,50.35,50.6,50.3,50.6,6100.0,39.4536,39.6495,39.4144,39.6495,6100.0
2013-11-04 10:20:00,50.6,50.79,50.52,50.58,6500.0,39.6495,39.7983,39.5868,39.6338,6500.0
2013-11-04 10:30:00,50.58,50.95,50.53,50.83,1900.0,39.6338,39.9237,39.5946,39.8297,1900.0
2013-11-04 10:40:00,50.72,51.1,50.72,51.1,10900.0,39.7435,40.0413,39.7435,40.0413,10900.0
2013-11-04 10:50:00,51.1,51.15,50.65,50.65,3200.0,40.0413,40.0804,39.6886,39.6886,3200.0
2013-11-04 11:00:00,50.67,50.85,50.67,50.75,2700.0,39.7043,39.8454,39.7043,39.767,2700.0
2013-11-04 11:10:00,50.72,51.03,50.71,51.01,1700.0,39.7435,39.9864,39.7357,39.9707,1700.0
2013-11-04 11:20:00,50.95,50.95,50.85,50.86,1800.0,39.9237,39.9237,39.8454,39.8532,1800.0
2013-11-04 11:30:00,50.8,50.87,50.71,50.87,300.0,39.8062,39.861,39.7357,39.861,300.0
2013-11-04 11:40:00,50.91,50.95,50.69,50.7,2200.0,39.8924,39.9237,39.72,39.7278,2200.0
2013-11-04 11:50:00,50.84,50.88,50.79,50.87,900.0,39.8375,39.8689,39.7983,39.861,900.0
2013-11-04 12:00:00,50.88,50.95,50.88,50.94,900.0,39.8689,39.9237,39.8689,39.9159,900.0
2013-11-04 12:10:00,50.9,51.0,50.9,50.93,2600.0,39.8845,39.9629,39.8845,39.9081,2600.0
2013-11-04 12:20:00,50.94,50.94,50.81,50.82,600.0,39.9159,39.9159,39.814,39.8219,600.0
2013-11-04 12:30:00,50.77,50.88,50.77,50.88,300.0,39.7827,39.8689,39.7827,39.8689,300.0
2013-11-04 12:40:00,50.89,50.89,50.84,50.84,500.0,39.8767,39.8767,39.8375,39.8375,500.0
2013-11-04 12:50:00,50.66,50.86,50.66,50.86,900.0,39.6965,39.8532,39.6965,39.8532,900.0
2013-11-04 13:00:00,51.03,51.4,51.03,51.39,6000.0,39.9864,40.2763,39.9864,40.2685,6000.0
2013-11-04 13:10:00,51.33,51.33,51.2,51.2,300.0,40.2215,40.2215,40.1196,40.1196,300.0
2013-11-04 13:20:00,51.19,51.19,51.19,51.19,100.0,40.1118,40.1118,40.1118,40.1118,100.0
2013-11-04 13:30:00,51.16,51.35,51.16,51.33,600.0,40.0883,40.2372,40.0883,40.2215,600.0
2013-11-04 13:40:00,51.34,51.44,51.33,51.44,500.0,40.2293,40.3077,40.2215,40.3077,500.0
2013-11-04 13:50:00,51.58,51.66,51.58,51.63,800.0,40.4174,40.4801,40.4174,40.4566,800.0
2013-11-04 14:00:00,51.52,51.6,51.42,51.42,1100.0,40.3704,40.4331,40.292,40.292,1100.0
2013-11-04 14:10:00,51.67,51.67,51.38,51.38,400.0,40.4879,40.4879,40.2607,40.2607,400.0
2013-11-04 14:20:00,51.24,51.56,51.24,51.56,400.0,40.151,40.4017,40.151,40.4017,400.0
2013-11-04 14:30:00,51.83,51.88,51.83,51.88,800.0,40.6133,40.6525,40.6133,40.6525,800.0
2013-11-04 14:40:00,51.89,52.3,51.89,52.14,2100.0,40.6603,40.9816,40.6603,40.8562,2100.0
2013-11-04 14:50:00,52.18,52.54,52.18,52.5,900.0,40.8875,41.1696,40.8875,41.1383,900.0
2013-11-04 15:00:00,52.5,52.6,52.48,52.6,4600.0,41.1383,41.2166,41.1226,41.2166,4600.0
2013-11-04 15:10:00,52.6,52.78,52.6,52.78,1000.0,41.2166,41.3577,41.2166,41.3577,1000.0
2013-11-04 15:20:00,52.9,53.13,52.84,53.1,3700.0,41.4517,41.6319,41.4047,41.6084,3700.0
2013-11-04 15:30:00,53.16,53.39,53.04,53.33,3700.0,41.6554,41.8357,41.5614,41.7887,3700.0
2013-11-04 15:40:00,53.36,53.39,52.89,52.92,10700.0,41.8122,41.8357,41.4439,41.4674,10700.0
2013-11-04 15:50:00,52.98,53.33,52.94,53.23,11600.0,41.5144,41.7887,41.4831,41.7103,11600.0
2013-11-05 09:30:00,58.29,58.3,56.76,57.3,18200.0,45.6752,45.6831,44.4764,44.8995,18200.0
2013-11-05 09:40:00,57.37,57.37,56.69,56.69,11400.0,44.9543,44.9543,44.4215,44.4215,11400.0
2013-11-05 09:50:00,56.56,56.58,55.71,55.76,9300.0,44.3196,44.3353,43.6536,43.6928,9300.0
2013-11-05 10:00:00,55.47,55.74,53.6,55.1,8300.0,43.4655,43.6771,42.0002,43.1756,8300.0
2013-11-05 10:10:00,55.21,56.03,55.12,55.12,10700.0,43.2618,43.9043,43.1913,43.1913,10700.0
2013-11-05 10:20:00,55.14,55.45,55.14,55.26,3300.0,43.207,43.4499,43.207,43.301,3300.0
2013-11-05 10:30:00,55.44,55.99,55.44,55.8,8300.0,43.442,43.873,43.442,43.7241,8300.0
2013-11-05 10:40:00,55.78,55.8,55.57,55.72,6900.0,43.7084,43.7241,43.5439,43.6614,6900.0
2013-11-05 10:50:00,55.75,56.29,55.75,56.25,16100.0,43.6849,44.1081,43.6849,44.0767,16100.0
2013-11-05 11:00:00,56.21,56.4,55.78,56.31,8000.0,44.0454,44.1943,43.7084,44.1237,8000.0
2013-11-05 11:10:00,56.36,56.36,55.29,55.29,3000.0,44.1629,44.1629,43.3245,43.3245,3000.0
2013-11-05 11:20:00,55.32,55.56,55.15,55.42,3600.0,43.348,43.5361,43.2148,43.4264,3600.0
2013-11-05 11:30:00,55.48,55.76,55.44,55.76,5100.0,43.4734,43.6928,43.442,43.6928,5100.0
2013-11-05 11:40:00,55.8,55.85,55.32,55.32,1800.0,43.7241,43.7633,43.348,43.348,1800.0
2013-11-05 11:50:00,55.48,55.81,55.23,55.7,4200.0,43.4734,43.732,43.2775,43.6458,4200.0
2013-11-05 12:00:00,55.76,55.81,55.72,55.76,1600.0,43.6928,43.732,43.6614,43.6928,1600.0
2013-11-05 12:10:00,55.49,55.51,55.46,55.51,500.0,43.4812,43.4969,43.4577,43.4969,500.0
2013-11-05 12:20:00,55.39,55.8,55.39,55.8,2600.0,43.4028,43.7241,43.4028,43.7241,2600.0
2013-11-05 12:30:00,55.81,55.81,55.65,55.74,1700.0,43.732,43.732,43.6066,43.6771,1700.0
2013-11-05 12:40:00,55.6,55.67,55.49,55.67,1000.0,43.5674,43.6223,43.4812,43.6223,1000.0
2013-11-05 12:50:00,55.6,55.64,55.45,55.47,3200.0,43.5674,43.5987,43.4499,43.4655,3200.0
2013-11-05 13:00:00,55.53,55.55,55.45,55.55,1200.0,43.5125,43.5282,43.4499,43.5282,1200.0
2013-11-05 13:10:00,55.53,55.55,55.43,55.48,2900.0,43.5125,43.5282,43.4342,43.4734,2900.0
2013-11-05 13:20:00,55.5,55.52,55.45,55.5,2600.0,43.489,43.5047,43.4499,43.489,2600.0
2013-11-05 13:30:00,55.5,55.53,55.45,55.48,2600.0,43.489,43.5125,43.4499,43.4734,2600.0
2013-11-05 13:40:00,55.36,55.36,55.21,55.26,3800.0,43.3793,43.3793,43.2618,43.301,3800.0
2013-11-05 13:50:00,55.25,55.3,55.06,55.09,2800.0,43.2931,43.3323,43.1443,43.1678,2800.0
2013-11-05 14:00:00,55.21,55.47,55.21,55.46,4700.0,43.2618,43.4655,43.2618,43.4577,4700.0
2013-11-05 14:10:00,55.47,55.47,55.31,55.33,2500.0,43.4655,43.4655,43.3402,43.3558,2500.0
2013-11-05 14:20:00,55.33,55.42,55.21,55.25,4500.0,43.3558,43.4264,43.2618,43.2931,4500.0
2013-11-05 14:30:00,55.25,55.5,55.25,55.42,5000.0,43.2931,43.489,43.2931,43.4264,5000.0
2013-11-05 14:40:00,55.42,55.46,55.4,55.43,4200.0,43.4264,43.4577,43.4107,43.4342,4200.0
2013-11-05 14:50:00,55.46,55.46,55.34,55.34,6200.0,43.4577,43.4577,43.3637,43.3637,6200.0
2013-11-05 15:00:00,55.35,55.52,55.33,55.5,3200.0,43.3715,43.5047,43.3558,43.489,3200.0
2013-11-05 15:10:00,55.49,55.49,55.15,55.15,6000.0,43.4812,43.4812,43.2148,43.2148,6000.0
2013-11-05 15:20:00,55.14,55.33,55.07,55.22,5000.0,43.207,43.3558,43.1521,43.2696,5000.0
2013-11-05 15:30:00,55.27,55.44,55.26,55.34,4900.0,43.3088,43.442,43.301,43.3637,4900.0
2013-11-05 15:40:00,55.32,55.42,55.25,55.32,4700.0,43.348,43.4264,43.2931,43.348,4700.0
2013-11-05 15:50:00,55.32,55.42,55.06,55.11,7900.0,43.348,43.4264,43.1443,43.1834,7900.0
2013-11-06 09:30:00,55.31,55.34,54.75,54.77,3100.0,43.3402,43.3637,42.9014,42.917,3100.0
2013-11-06 09:40:00,54.11,54.53,54.02,54.53,3700.0,42.3999,42.729,42.3293,42.729,3700.0
2013-11-06 09:50:00,54.58,54.62,54.52,54.58,3000.0,42.7681,42.7995,42.7211,42.7681,3000.0
2013-11-06 10:00:00,54.57,54.57,53.82,53.89,2700.0,42.7603,42.7603,42.1726,42.2275,2700.0
2013-11-06 10:10:00,53.85,53.92,53.77,53.77,2000.0,42.1961,42.251,42.1334,42.1334,2000.0
2013-11-06 10:20:00,53.72,53.73,53.53,53.58,6600.0,42.0943,42.1021,41.9454,41.9846,6600.0
2013-11-06 10:30:00,53.6,53.87,53.55,53.87,2400.0,42.0002,42.2118,41.961,42.2118,2400.0
2013-11-06 10:40:00,53.72,53.73,53.68,53.73,1100.0,42.0943,42.1021,42.0629,42.1021,1100.0
2013-11-06 10:50:00,53.73,53.81,53.63,53.8,4200.0,42.1021,42.1648,42.0237,42.1569,4200.0
2013-11-06 11:00:00,53.75,53.79,53.7,53.71,1900.0,42.1178,42.1491,42.0786,42.0864,1900.0
2013-11-06 11:10:00,53.65,53.65,53.53,53.53,2300.0,42.0394,42.0394,41.9454,41.9454,2300.0
2013-11-06 11:20:00,53.51,53.53,53.21,53.49,3000.0,41.9297,41.9454,41.6946,41.914,3000.0
2013-11-06 11:30:00,53.52,53.6,53.48,53.48,1900.0,41.9375,42.0002,41.9062,41.9062,1900.0
2013-11-06 11:40:00,53.32,53.33,53.21,53.28,2400.0,41.7808,41.7887,41.6946,41.7495,2400.0
2013-11-06 11:50:00,53.44,53.48,53.44,53.44,600.0,41.8749,41.9062,41.8749,41.8749,600.0
2013-11-06 12:00:00,53.39,53.4,53.1,53.1,1500.0,41.8357,41.8435,41.6084,41.6084,1500.0
2013-11-06 12:10:00,53.1,53.11,52.74,52.74,2600.0,41.6084,41.6163,41.3263,41.3263,2600.0
2013-11-06 12:20:00,52.72,52.83,52.72,52.81,900.0,41.3107,41.3969,41.3107,41.3812,900.0
2013-11-06 12:30:00,52.67,52.67,52.32,52.51,5000.0,41.2715,41.2715,40.9972,41.1461,5000.0
2013-11-06 12:40:00,52.84,52.84,52.6,52.67,2800.0,41.4047,41.4047,41.2166,41.2715,2800.0
2013-11-06 12:50:00,52.67,52.8,52.67,52.8,700.0,41.2715,41.3734,41.2715,41.3734,700.0
2013-11-06 13:00:00,52.56,52.56,52.51,52.51,5700.0,41.1853,41.1853,41.1461,41.1461,5700.0
2013-11-06 13:10:00,52.55,52.74,52.55,52.73,1600.0,41.1775,41.3263,41.1775,41.3185,1600.0
2013-11-06 13:20:00,52.75,52.83,52.7,52.81,2200.0,41.3342,41.3969,41.295,41.3812,2200.0
2013-11-06 13:30:00,52.83,53.01,52.74,52.74,2100.0,41.3969,41.5379,41.3263,41.3263,2100.0
2013-11-06 13:40:00,52.76,52.91,52.76,52.91,2400.0,41.342,41.4596,41.342,41.4596,2400.0
2013-11-06 13:50:00,52.9,52.91,52.75,52.88,1700.0,41.4517,41.4596,41.3342,41.436,1700.0
2013-11-06 14:00:00,52.77,52.77,52.71,52.76,1800.0,41.3499,41.3499,41.3028,41.342,1800.0
2013-11-06 14:10:00,52.74,52.81,52.73,52.81,2900.0,41.3263,41.3812,41.3185,41.3812,2900.0
2013-11-06 14:20:00,52.82,52.82,52.74,52.77,2300.0,41.389,41.389,41.3263,41.3499,2300.0
2013-11-06 14:30:00,52.73,52.85,52.73,52.76,1800.0,41.3185,41.4125,41.3185,41.342,1800.0
2013-11-06 14:40:00,52.73,52.83,52.73,52.8,2800.0,41.3185,41.3969,41.3185,41.3734,2800.0
2013-11-06 14:50:00,52.77,52.82,52.75,52.82,1400.0,41.3499,41.389,41.3342,41.389,1400.0
2013-11-06 15:00:00,52.76,52.79,52.74,52.77,4800.0,41.342,41.3655,41.3263,41.3499,4800.0
2013-11-06 15:10:00,52.76,52.84,52.75,52.77,3400.0,41.342,41.4047,41.3342,41.3499,3400.0
2013-11-06 15:20:00,52.81,53.54,52.81,53.34,11500.0,41.3812,41.9532,41.3812,41.7965,11500.0
2013-11-06 15:30:00,53.35,53.4,53.12,53.32,6300.0,41.8043,41.8435,41.6241,41.7808,6300.0
2013-11-06 15:40:00,53.29,53.38,53.19,53.38,6600.0,41.7573,41.8278,41.679,41.8278,6600.0
2013-11-06 15:50:00,53.38,53.57,53.19,53.57,7500.0,41.8278,41.9767,41.679,41.9767,7500.0
2013-11-07 09:30:00,55.06,56.0,54.9,55.01,33900.0,43.1443,43.8808,43.0189,43.1051,33900.0
2013-11-07 09:40:00,54.81,54.81,53.11,53.4,42800.0,42.9484,42.9484,41.6163,41.8435,42800.0
2013-11-07 09:50:00,53.4,53.4,52.69,53.0,34600.0,41.8435,41.8435,41.2872,41.5301,34600.0
2013-11-07 10:00:00,53.06,53.55,51.7,51.7,101800.0,41.5771,41.961,40.5114,40.5114,101800.0
2013-11-07 10:10:00,51.7,52.0,50.5,51.0,37400.0,40.5114,40.7465,39.5711,39.9629,37400.0
2013-11-07 10:20:00,50.95,51.24,50.95,51.15,20500.0,39.9237,40.151,39.9237,40.0804,20500.0
2013-11-07 10:30:00,51.27,52.01,51.22,51.51,10100.0,40.1745,40.7543,40.1353,40.3625,10100.0
2013-11-07 10:40:00,51.41,52.1,51.36,52.1,7900.0,40.2842,40.8248,40.245,40.8248,7900.0
2013-11-07 10:50:00,52.05,52.56,52.05,52.51,6200.0,40.7857,41.1853,40.7857,41.1461,6200.0
2013-11-07 11:00:00,52.3,52.97,52.09,52.09,7500.0,40.9816,41.5066,40.817,40.817,7500.0
2013-11-07 11:10:00,51.84,51.99,51.47,51.98,6700.0,40.6211,40.7387,40.3312,40.7308,6700.0
2013-11-07 11:20:00,51.89,51.99,51.8,51.98,5900.0,40.6603,40.7387,40.5898,40.7308,5900.0
2013-11-07 11:30:00,51.82,52.63,51.82,52.63,3800.0,40.6054,41.2401,40.6054,41.2401,3800.0
2013-11-07 11:40:00,52.78,53.16,52.64,53.1,4600.0,41.3577,41.6554,41.248,41.6084,4600.0
2013-11-07 11:50:00,53.17,53.6,53.17,53.28,2300.0,41.6633,42.0002,41.6633,41.7495,2300.0
2013-11-07 12:00:00,53.44,53.9,53.19,53.74,9500.0,41.8749,42.2353,41.679,42.1099,9500.0
2013-11-07 12:10:00,53.75,53.85,53.6,53.6,8600.0,42.1178,42.1961,42.0002,42.0002,8600.0
2013-11-07 12:20:00,53.6,53.69,53.54,53.6,5200.0,42.0002,42.0707,41.9532,42.0002,5200.0
2013-11-07 12:30:00,53.75,54.23,53.73,54.13,4200.0,42.1178,42.4939,42.1021,42.4155,4200.0
2013-11-07 12:40:00,53.99,54.36,53.87,54.12,9000.0,42.3058,42.5958,42.2118,42.4077,9000.0
2013-11-07 12:50:00,53.94,53.98,53.66,53.95,11300.0,42.2666,42.298,42.0472,42.2745,11300.0
2013-11-07 13:00:00,53.99,54.35,53.75,53.75,4800.0,42.3058,42.5879,42.1178,42.1178,4800.0
2013-11-07 13:10:00,53.76,53.76,53.74,53.74,1300.0,42.1256,42.1256,42.1099,42.1099,1300.0
2013-11-07 13:20:00,53.74,53.74,53.5,53.5,11900.0,42.1099,42.1099,41.9219,41.9219,11900.0
2013-11-07 13:30:00,53.5,53.68,53.42,53.54,6900.0,41.9219,42.0629,41.8592,41.9532,6900.0
2013-11-07 13:40:00,53.55,53.55,53.08,53.08,15100.0,41.961,41.961,41.5928,41.5928,15100.0
2013-11-07 13:50:00,53.05,53.19,53.02,53.19,2400.0,41.5693,41.679,41.5457,41.679,2400.0
2013-11-07 14:00:00,53.16,53.23,53.06,53.23,1800.0,41.6554,41.7103,41.5771,41.7103,1800.0
2013-11-07 14:10:00,53.26,53.42,53.26,53.36,1000.0,41.7338,41.8592,41.7338,41.8122,1000.0
2013-11-07 14:20:00,53.41,53.41,53.36,53.4,300.0,41.8513,41.8513,41.8122,41.8435,300.0
2013-11-07 14:30:00,53.26,53.32,53.02,53.23,1500.0,41.7338,41.7808,41.5457,41.7103,1500.0
2013-11-07 14:40:00,53.15,53.15,52.83,52.88,5300.0,41.6476,41.6476,41.3969,41.436,5300.0
2013-11-07 14:50:00,52.85,52.96,52.71,52.96,4800.0,41.4125,41.4987,41.3028,41.4987,4800.0
2013-11-07 15:00:00,52.99,53.22,52.98,53.03,3200.0,41.5222,41.7025,41.5144,41.5536,3200.0
2013-11-07 15:10:00,53.0,53.09,52.8,52.8,7100.0,41.5301,41.6006,41.3734,41.3734,7100.0
2013-11-07 15:20:00,52.81,52.95,52.49,52.67,12900.0,41.3812,41.4909,41.1304,41.2715,12900.0
2013-11-07 15:30:00,52.54,52.83,52.51,52.6,5100.0,41.1696,41.3969,41.1461,41.2166,5100.0
2013-11-07 15:40:00,52.68,53.03,52.5,53.03,6600.0,41.2793,41.5536,41.1383,41.5536,6600.0
2013-11-07 15:50:00,53.1,54.2,53.1,54.12,39800.0,41.6084,42.4704,41.6084,42.4077,39800.0
2013-11-08 09:30:00,53.88,54.36,53.88,54.35,2100.0,42.2196,42.5958,42.2196,42.5879,2100.0
2013-11-08 09:40:00,53.95,53.95,53.68,53.94,2400.0,42.2745,42.2745,42.0629,42.2666,2400.0
2013-11-08 09:50:00,53.75,53.75,53.45,53.53,5400.0,42.1178,42.1178,41.8827,41.9454,5400.0
2013-11-08 10:00:00,53.51,53.6,53.44,53.5,8000.0,41.9297,42.0002,41.8749,41.9219,8000.0
2013-11-08 10:10:00,53.63,53.9,53.63,53.9,6200.0,42.0237,42.2353,42.0237,42.2353,6200.0
2013-11-08 10:20:00,54.01,54.08,53.74,54.08,3700.0,42.3215,42.3763,42.1099,42.3763,3700.0
2013-11-08 10:30:00,53.97,54.02,53.71,53.82,1500.0,42.2902,42.3293,42.0864,42.1726,1500.0
2013-11-08 10:40:00,53.39,53.47,53.3,53.47,700.0,41.8357,41.8984,41.7652,41.8984,700.0
2013-11-08 10:50:00,53.52,53.67,53.52,53.67,300.0,41.9375,42.0551,41.9375,42.0551,300.0
2013-11-08 11:00:00,53.76,53.87,53.54,53.54,900.0,42.1256,42.2118,41.9532,41.9532,900.0
2013-11-08 11:10:00,53.64,53.88,53.64,53.88,300.0,42.0316,42.2196,42.0316,42.2196,300.0
2013-11-08 11:20:00,53.76,53.89,53.71,53.89,800.0,42.1256,42.2275,42.0864,42.2275,800.0
2013-11-08 11:30:00,53.89,53.89,53.77,53.77,300.0,42.2275,42.2275,42.1334,42.1334,300.0
2013-11-08 11:40:00,53.6,53.62,53.6,53.6,2400.0,42.0002,42.0159,42.0002,42.0002,2400.0
2013-11-08 11:50:00,53.65,53.72,53.65,53.72,400.0,42.0394,42.0943,42.0394,42.0943,400.0
2013-11-08 12:00:00,53.71,53.78,53.71,53.77,1700.0,42.0864,42.1413,42.0864,42.1334,1700.0
2013-11-08 12:10:00,53.75,53.75,53.6,53.62,700.0,42.1178,42.1178,42.0002,42.0159,700.0
2013-11-08 12:20:00,53.62,53.62,53.6,53.6,200.0,42.0159,42.0159,42.0002,42.0002,200.0
2013-11-08 12:30:00,53.79,53.8,53.75,53.75,1000.0,42.1491,42.1569,42.1178,42.1178,1000.0
2013-11-08 12:40:00,53.65,53.73,53.65,53.65,500.0,42.0394,42.1021,42.0394,42.0394,500.0
2013-11-08 12:50:00,53.76,53.76,53.69,53.7,500.0,42.1256,42.1256,42.0707,42.0786,500.0
2013-11-08 13:00:00,53.65,53.8,53.65,53.75,2100.0,42.0394,42.1569,42.0394,42.1178,2100.0
2013-11-08 13:10:00,53.62,53.67,53.6,53.67,600.0,42.0159,42.0551,42.0002,42.0551,600.0
2013-11-08 13:20:00,53.75,53.84,53.75,53.84,400.0,42.1178,42.1883,42.1178,42.1883,400.0
2013-11-08 13:30:00,53.81,54.25,53.81,54.25,2100.0,42.1648,42.5096,42.1648,42.5096,2100.0
2013-11-08 13:40:00,54.18,54.22,54.07,54.07,4500.0,42.4547,42.4861,42.3685,42.3685,4500.0
2013-11-08 13:50:00,53.88,53.92,53.82,53.92,300.0,42.2196,42.251,42.1726,42.251,300.0
2013-11-08 14:00:00,54.0,54.01,53.93,53.93,3400.0,42.3137,42.3215,42.2588,42.2588,3400.0
2013-11-08 14:10:00,53.94,53.94,53.78,53.78,600.0,42.2666,42.2666,42.1413,42.1413,600.0
2013-11-08 14:20:00,53.83,53.83,53.68,53.68,800.0,42.1805,42.1805,42.0629,42.0629,800.0
2013-11-08 14:30:00,53.6,53.75,53.6,53.75,1500.0,42.0002,42.1178,42.0002,42.1178,1500.0
2013-11-08 14:40:00,53.79,53.82,53.71,53.71,1100.0,42.1491,42.1726,42.0864,42.0864,1100.0
2013-11-08 14:50:00,53.78,53.83,53.73,53.82,1400.0,42.1413,42.1805,42.1021,42.1726,1400.0
2013-11-08 15:00:00,53.77,53.83,53.67,53.72,2500.0,42.1334,42.1805,42.0551,42.0943,2500.0
2013-11-08 15:10:00,53.69,53.73,53.58,53.58,1400.0,42.0707,42.1021,41.9846,41.9846,1400.0
2013-11-08 15:20:00,53.61,53.76,53.6,53.64,1400.0,42.0081,42.1256,42.0002,42.0316,1400.0
2013-11-08 15:30:00,53.63,53.63,53.38,53.58,3600.0,42.0237,42.0237,41.8278,41.9846,3600.0
2013-11-08 15:40:00,53.58,53.58,53.41,53.45,9000.0,41.9846,41.9846,41.8513,41.8827,9000.0
2013-11-08 15:50:00,53.49,53.64,53.29,53.36,60900.0,41.914,42.0316,41.7573,41.8122,60900.0
2013-11-11 09:30:00,53.45,53.5,53.37,53.4,1000.0,41.8827,41.9219,41.82,41.8435,1000.0
2013-11-11 09:40:00,53.28,53.79,53.27,53.79,4100.0,41.7495,42.1491,41.7416,42.1491,4100.0
2013-11-11 09:50:00,53.73,53.78,53.59,53.65,8400.0,42.1021,42.1413,41.9924,42.0394,8400.0
2013-11-11 10:00:00,53.64,53.7,53.33,53.51,11200.0,42.0316,42.0786,41.7887,41.9297,11200.0
2013-11-11 10:10:00,53.51,53.51,53.41,53.5,1000.0,41.9297,41.9297,41.8513,41.9219,1000.0
2013-11-11 10:20:00,53.66,53.67,53.52,53.52,900.0,42.0472,42.0551,41.9375,41.9375,900.0
2013-11-11 10:30:00,53.69,53.69,53.56,53.56,700.0,42.0707,42.0707,41.9689,41.9689,700.0
2013-11-11 10:40:00,53.64,53.7,53.63,53.65,1600.0,42.0316,42.0786,42.0237,42.0394,1600.0
2013-11-11 10:50:00,53.65,53.72,53.59,53.62,4800.0,42.0394,42.0943,41.9924,42.0159,4800.0
2013-11-11 11:00:00,53.6,53.6,53.36,53.4,4000.0,42.0002,42.0002,41.8122,41.8435,4000.0
2013-11-11 11:10:00,53.47,53.47,53.34,53.42,2500.0,41.8984,41.8984,41.7965,41.8592,2500.0
2013-11-11 11:20:00,53.4,53.43,53.37,53.42,1900.0,41.8435,41.867,41.82,41.8592,1900.0
2013-11-11 11:30:00,53.42,53.42,53.33,53.33,1700.0,41.8592,41.8592,41.7887,41.7887,1700.0
2013-11-11 11:40:00,53.33,53.33,53.33,53.33,0.0,41.7887,41.7887,41.7887,41.7887,0.0
2013-11-11 11:50:00,53.41,53.43,53.25,53.25,600.0,41.8513,41.867,41.726,41.726,600.0
2013-11-11 12:00:00,53.21,53.24,53.2,53.24,400.0,41.6946,41.7181,41.6868,41.7181,400.0
2013-11-11 12:10:00,53.26,53.26,53.15,53.15,200.0,41.7338,41.7338,41.6476,41.6476,200.0
2013-11-11 12:20:00,53.24,53.24,53.24,53.24,100.0,41.7181,41.7181,41.7181,41.7181,100.0
2013-11-11 12:30:00,53.4,53.4,53.31,53.31,200.0,41.8435,41.8435,41.773,41.773,200.0
2013-11-11 12:40:00,53.34,53.34,53.34,53.34,100.0,41.7965,41.7965,41.7965,41.7965,100.0
2013-11-11 12:50:00,53.41,53.43,53.41,53.41,900.0,41.8513,41.867,41.8513,41.8513,900.0
2013-11-11 13:00:00,53.41,53.41,53.37,53.37,400.0,41.8513,41.8513,41.82,41.82,400.0
2013-11-11 13:10:00,53.37,53.37,53.18,53.25,2500.0,41.82,41.82,41.6711,41.726,2500.0
2013-11-11 13:20:00,53.29,53.3,53.29,53.3,200.0,41.7573,41.7652,41.7573,41.7652,200.0
2013-11-11 13:30:00,53.3,53.3,53.3,53.3,100.0,41.7652,41.7652,41.7652,41.7652,100.0
2013-11-11 13:40:00,53.3,53.3,53.13,53.2,2000.0,41.7652,41.7652,41.6319,41.6868,2000.0
2013-11-11 13:50:00,53.2,53.33,53.2,53.33,1700.0,41.6868,41.7887,41.6868,41.7887,1700.0
2013-11-11 14:00:00,53.3,53.3,53.25,53.25,500.0,41.7652,41.7652,41.726,41.726,500.0
2013-11-11 14:10:00,53.24,53.3,53.17,53.17,1800.0,41.7181,41.7652,41.6633,41.6633,1800.0
2013-11-11 14:20:00,53.19,53.24,53.19,53.23,300.0,41.679,41.7181,41.679,41.7103,300.0
2013-11-11 14:30:00,53.37,53.41,53.37,53.39,500.0,41.82,41.8513,41.82,41.8357,500.0
2013-11-11 14:40:00,53.4,53.42,53.35,53.4,1000.0,41.8435,41.8592,41.8043,41.8435,1000.0
2013-11-11 14:50:00,53.41,53.41,53.36,53.36,1000.0,41.8513,41.8513,41.8122,41.8122,1000.0
2013-11-11 15:00:00,53.39,53.41,53.38,53.39,600.0,41.8357,41.8513,41.8278,41.8357,600.0
2013-11-11 15:10:00,53.27,53.27,53.19,53.21,1600.0,41.7416,41.7416,41.679,41.6946,1600.0
2013-11-11 15:20:00,53.22,53.25,53.17,53.23,1800.0,41.7025,41.726,41.6633,41.7103,1800.0
2013-11-11 15:30:00,53.24,53.38,53.24,53.36,3300.0,41.7181,41.8278,41.7181,41.8122,3300.0
2013-11-11 15:40:00,53.36,53.4,53.36,53.38,3400.0,41.8122,41.8435,41.8122,41.8278,3400.0
2013-11-11 15:50:00,53.38,53.38,53.29,53.29,800.0,41.8278,41.8278,41.7573,41.7573,800.0
2013-11-12 09:30:00,53.17,53.17,52.77,52.92,1200.0,41.6633,41.6633,41.3499,41.4674,1200.0
2013-11-12 09:40:00,52.76,53.27,52.76,53.27,800.0,41.342,41.7416,41.342,41.7416,800.0
2013-11-12 09:50:00,53.05,53.11,52.9,52.9,1100.0,41.5693,41.6163,41.4517,41.4517,1100.0
2013-11-12 10:00:00,52.9,52.9,52.38,52.4,1800.0,41.4517,41.4517,41.0443,41.0599,1800.0
2013-11-12 10:10:00,52.56,52.67,52.56,52.67,300.0,41.1853,41.2715,41.1853,41.2715,300.0
2013-11-12 10:20:00,52.81,52.9,52.81,52.9,600.0,41.3812,41.4517,41.3812,41.4517,600.0
2013-11-12 10:30:00,53.03,53.1,52.67,52.71,1600.0,41.5536,41.6084,41.2715,41.3028,1600.0
2013-11-12 10:40:00,52.83,52.91,52.83,52.91,200.0,41.3969,41.4596,41.3969,41.4596,200.0
2013-11-12 10:50:00,52.76,52.8,52.67,52.67,2900.0,41.342,41.3734,41.2715,41.2715,2900.0
2013-11-12 11:00:00,52.51,52.51,52.09,52.39,6800.0,41.1461,41.1461,40.817,41.0521,6800.0
2013-11-12 11:10:00,52.3,52.39,52.3,52.39,400.0,40.9816,41.0521,40.9816,41.0521,400.0
2013-11-12 11:20:00,52.46,52.88,52.46,52.88,1500.0,41.1069,41.436,41.1069,41.436,1500.0
2013-11-12 11:30:00,52.89,53.05,52.89,53.05,500.0,41.4439,41.5693,41.4439,41.5693,500.0
2013-11-12 11:40:00,52.91,52.91,52.74,52.74,200.0,41.4596,41.4596,41.3263,41.3263,200.0
2013-11-12 11:50:00,52.61,52.61,52.58,52.58,300.0,41.2245,41.2245,41.201,41.201,300.0
2013-11-12 12:00:00,52.56,52.56,52.29,52.3,600.0,41.1853,41.1853,40.9737,40.9816,600.0
2013-11-12 12:10:00,52.29,52.41,52.26,52.26,700.0,40.9737,41.0678,40.9502,40.9502,700.0
2013-11-12 12:20:00,52.4,52.4,52.36,52.36,200.0,41.0599,41.0599,41.0286,41.0286,200.0
2013-11-12 12:30:00,52.25,52.39,52.25,52.39,200.0,40.9424,41.0521,40.9424,41.0521,200.0
2013-11-12 12:40:00,52.67,52.76,52.56,52.56,800.0,41.2715,41.342,41.1853,41.1853,800.0
2013-11-12 12:50:00,52.54,52.57,52.39,52.4,1200.0,41.1696,41.1931,41.0521,41.0599,1200.0
2013-11-12 13:00:00,52.39,52.39,52.28,52.29,600.0,41.0521,41.0521,40.9659,40.9737,600.0
2013-11-12 13:10:00,52.28,52.31,52.28,52.31,300.0,40.9659,40.9894,40.9659,40.9894,300.0
2013-11-12 13:20:00,52.27,52.27,52.12,52.26,1600.0,40.9581,40.9581,40.8405,40.9502,1600.0
2013-11-12 13:30:00,52.2,52.2,51.83,51.83,1500.0,40.9032,40.9032,40.6133,40.6133,1500.0
2013-11-12 13:40:00,52.07,52.26,52.07,52.26,800.0,40.8013,40.9502,40.8013,40.9502,800.0
2013-11-12 13:50:00,52.39,52.42,52.39,52.42,200.0,41.0521,41.0756,41.0521,41.0756,200.0
2013-11-12 14:00:00,52.44,52.52,52.05,52.05,2100.0,41.0913,41.154,40.7857,40.7857,2100.0
2013-11-12 14:10:00,52.03,52.03,51.97,52.01,400.0,40.77,40.77,40.723,40.7543,400.0
2013-11-12 14:20:00,51.84,51.84,51.84,51.84,400.0,40.6211,40.6211,40.6211,40.6211,400.0
2013-11-12 14:30:00,51.85,52.11,51.85,52.11,900.0,40.629,40.8327,40.629,40.8327,900.0
2013-11-12 14:40:00,52.35,52.35,52.35,52.35,100.0,41.0207,41.0207,41.0207,41.0207,100.0
2013-11-12 14:50:00,52.5,52.5,52.5,52.5,100.0,41.1383,41.1383,41.1383,41.1383,100.0
2013-11-12 15:00:00,52.53,52.67,52.53,52.67,200.0,41.1618,41.2715,41.1618,41.2715,200.0
2013-11-12 15:10:00,52.57,52.57,52.57,52.57,100.0,41.1931,41.1931,41.1931,41.1931,100.0
2013-11-12 15:20:00,52.63,52.95,52.41,52.43,900.0,41.2401,41.4909,41.0678,41.0834,900.0
2013-11-12 15:30:00,52.39,52.6,52.39,52.6,1000.0,41.0521,41.2166,41.0521,41.2166,1000.0
2013-11-12 15:40:00,52.55,52.73,52.42,52.73,2200.0,41.1775,41.3185,41.0756,41.3185,2200.0
2013-11-12 15:50:00,52.72,52.72,52.39,52.48,3300.0,41.3107,41.3107,41.0521,41.1226,3300.0
2013-11-13 09:30:00,53.07,53.57,52.83,53.21,6400.0,41.5849,41.9767,41.3969,41.6946,6400.0
2013-11-13 09:40:00,52.93,52.93,52.76,52.8,4000.0,41.4752,41.4752,41.342,41.3734,4000.0
2013-11-13 09:50:00,53.15,53.28,52.93,52.93,4400.0,41.6476,41.7495,41.4752,41.4752,4400.0
2013-11-13 10:00:00,53.06,53.14,52.97,53.12,5000.0,41.5771,41.6398,41.5066,41.6241,5000.0
2013-11-13 10:10:00,53.12,53.56,53.12,53.46,33000.0,41.6241,41.9689,41.6241,41.8905,33000.0
2013-11-13 10:20:00,53.4,53.56,53.24,53.42,7000.0,41.8435,41.9689,41.7181,41.8592,7000.0
2013-11-13 10:30:00,53.42,53.45,53.1,53.39,3800.0,41.8592,41.8827,41.6084,41.8357,3800.0
2013-11-13 10:40:00,53.31,53.54,53.31,53.54,4700.0,41.773,41.9532,41.773,41.9532,4700.0
2013-11-13 10:50:00,53.49,53.55,53.23,53.4,6500.0,41.914,41.961,41.7103,41.8435,6500.0
2013-11-13 11:00:00,53.45,53.6,53.35,53.51,3200.0,41.8827,42.0002,41.8043,41.9297,3200.0
2013-11-13 11:10:00,53.51,53.55,53.16,53.16,1100.0,41.9297,41.961,41.6554,41.6554,1100.0
2013-11-13 11:20:00,53.38,53.59,53.37,53.41,3000.0,41.8278,41.9924,41.82,41.8513,3000.0
2013-11-13 11:30:00,53.34,53.34,53.18,53.18,200.0,41.7965,41.7965,41.6711,41.6711,200.0
2013-11-13 11:40:00,53.2,53.33,53.2,53.33,3000.0,41.6868,41.7887,41.6868,41.7887,3000.0
2013-11-13 11:50:00,53.31,53.38,53.18,53.18,4500.0,41.773,41.8278,41.6711,41.6711,4500.0
2013-11-13 12:00:00,53.15,53.23,53.08,53.2,2800.0,41.6476,41.7103,41.5928,41.6868,2800.0
2013-11-13 12:10:00,53.2,53.37,53.14,53.34,9700.0,41.6868,41.82,41.6398,41.7965,9700.0
2013-11-13 12:20:00,53.32,53.36,53.17,53.31,3500.0,41.7808,41.8122,41.6633,41.773,3500.0
2013-11-13 12:30:00,53.27,53.27,53.27,53.27,200.0,41.7416,41.7416,41.7416,41.7416,200.0
2013-11-13 12:40:00,53.22,53.33,53.11,53.33,5200.0,41.7025,41.7887,41.6163,41.7887,5200.0
2013-11-13 12:50:00,53.33,53.33,53.08,53.08,5500.0,41.7887,41.7887,41.5928,41.5928,5500.0
2013-11-13 13:00:00,53.16,53.22,53.16,53.22,500.0,41.6554,41.7025,41.6554,41.7025,500.0
2013-11-13 13:10:00,53.23,53.23,53.23,53.23,200.0,41.7103,41.7103,41.7103,41.7103,200.0
2013-11-13 13:20:00,53.24,53.33,53.24,53.33,1000.0,41.7181,41.7887,41.7181,41.7887,1000.0
2013-11-13 13:30:00,53.33,53.33,53.27,53.28,1100.0,41.7887,41.7887,41.7416,41.7495,1100.0
2013-11-13 13:40:00,53.33,53.33,53.26,53.33,2500.0,41.7887,41.7887,41.7338,41.7887,2500.0
2013-11-13 13:50:00,53.29,53.3,53.26,53.26,1800.0,41.7573,41.7652,41.7338,41.7338,1800.0
2013-11-13 14:00:00,53.26,53.29,53.25,53.27,3700.0,41.7338,41.7573,41.726,41.7416,3700.0
2013-11-13 14:10:00,53.3,53.3,53.28,53.28,2000.0,41.7652,41.7652,41.7495,41.7495,2000.0
2013-11-13 14:20:00,53.29,53.35,53.29,53.35,700.0,41.7573,41.8043,41.7573,41.8043,700.0
2013-11-13 14:30:00,53.31,53.35,53.31,53.32,1000.0,41.773,41.8043,41.773,41.7808,1000.0
2013-11-13 14:40:00,53.34,53.34,53.29,53.3,800.0,41.7965,41.7965,41.7573,41.7652,800.0
2013-11-13 14:50:00,53.29,53.31,53.24,53.26,1500.0,41.7573,41.773,41.7181,41.7338,1500.0
2013-11-13 15:00:00,53.24,53.26,53.24,53.26,1100.0,41.7181,41.7338,41.7181,41.7338,1100.0
2013-11-13 15:10:00,53.25,53.27,53.16,53.18,3000.0,41.726,41.7416,41.6554,41.6711,3000.0
2013-11-13 15:20:00,53.14,53.25,53.13,53.2,2900.0,41.6398,41.726,41.6319,41.6868,2900.0
2013-11-13 15:30:00,53.19,53.23,53.15,53.21,4900.0,41.679,41.7103,41.6476,41.6946,4900.0
2013-11-13 15:40:00,53.21,53.24,53.19,53.19,5600.0,41.6946,41.7181,41.679,41.679,5600.0
2013-11-13 15:50:00,53.14,53.18,52.97,53.18,6000.0,41.6398,41.6711,41.5066,41.6711,6000.0
2013-11-14 09:40:00,52.9,52.91,52.6,52.6,1900.0,41.4517,41.4596,41.2166,41.2166,1900.0
2013-11-14 09:50:00,52.55,52.61,52.28,52.28,2300.0,41.1775,41.2245,40.9659,40.9659,2300.0
2013-11-14 10:00:00,52.07,52.11,51.84,51.84,300.0,40.8013,40.8327,40.6211,40.6211,300.0
2013-11-14 10:10:00,51.83,52.12,51.83,52.09,1500.0,40.6133,40.8405,40.6133,40.817,1500.0
2013-11-14 10:20:00,51.81,51.81,51.81,51.81,100.0,40.5976,40.5976,40.5976,40.5976,100.0
2013-11-14 10:30:00,51.68,51.85,51.2,51.85,2700.0,40.4957,40.629,40.1196,40.629,2700.0
2013-11-14 10:40:00,51.97,51.97,51.97,51.97,100.0,40.723,40.723,40.723,40.723,100.0
2013-11-14 10:50:00,51.99,52.06,51.95,52.01,3200.0,40.7387,40.7935,40.7073,40.7543,3200.0
2013-11-14 11:00:00,52.02,52.1,51.7,51.7,3100.0,40.7622,40.8248,40.5114,40.5114,3100.0
2013-11-14 11:10:00,51.75,52.01,51.7,52.01,400.0,40.5506,40.7543,40.5114,40.7543,400.0
2013-11-14 11:20:00,52.3,52.56,52.24,52.56,600.0,40.9816,41.1853,40.9345,41.1853,600.0
2013-11-14 11:30:00,52.5,52.5,52.5,52.5,100.0,41.1383,41.1383,41.1383,41.1383,100.0
2013-11-14 11:40:00,52.25,52.59,52.25,52.59,500.0,40.9424,41.2088,40.9424,41.2088,500.0
2013-11-14 11:50:00,52.65,52.65,52.53,52.55,900.0,41.2558,41.2558,41.1618,41.1775,900.0
2013-11-14 12:00:00,52.53,52.68,52.53,52.65,700.0,41.1618,41.2793,41.1618,41.2558,700.0
2013-11-14 12:10:00,52.67,52.81,52.67,52.75,1200.0,41.2715,41.3812,41.2715,41.3342,1200.0
2013-11-14 12:20:00,53.0,53.11,53.0,53.11,300.0,41.5301,41.6163,41.5301,41.6163,300.0
2013-11-14 12:30:00,53.16,53.75,53.16,53.73,3900.0,41.6554,42.1178,41.6554,42.1021,3900.0
2013-11-14 12:40:00,53.63,53.67,53.63,53.67,300.0,42.0237,42.0551,42.0237,42.0551,300.0
2013-11-14 12:50:00,53.49,53.52,53.44,53.52,300.0,41.914,41.9375,41.8749,41.9375,300.0
2013-11-14 13:00:00,53.45,53.45,53.41,53.42,400.0,41.8827,41.8827,41.8513,41.8592,400.0
2013-11-14 13:10:00,53.4,53.41,53.2,53.41,700.0,41.8435,41.8513,41.6868,41.8513,700.0
2013-11-14 13:20:00,53.39,53.39,53.13,53.13,1500.0,41.8357,41.8357,41.6319,41.6319,1500.0
2013-11-14 13:30:00,53.2,53.24,53.2,53.24,400.0,41.6868,41.7181,41.6868,41.7181,400.0
2013-11-14 13:40:00,53.29,53.29,52.99,53.0,500.0,41.7573,41.7573,41.5222,41.5301,500.0
2013-11-14 13:50:00,53.12,53.12,52.92,53.11,600.0,41.6241,41.6241,41.4674,41.6163,600.0
2013-11-14 14:00:00,53.21,53.21,53.14,53.14,800.0,41.6946,41.6946,41.6398,41.6398,800.0
2013-11-14 14:10:00,53.13,53.13,53.07,53.07,800.0,41.6319,41.6319,41.5849,41.5849,800.0
2013-11-14 14:20:00,53.16,53.22,53.16,53.22,3100.0,41.6554,41.7025,41.6554,41.7025,3100.0
2013-11-14 14:30:00,53.26,53.26,53.19,53.19,1100.0,41.7338,41.7338,41.679,41.679,1100.0
2013-11-14 14:40:00,53.15,53.25,53.15,53.25,700.0,41.6476,41.726,41.6476,41.726,700.0
2013-11-14 14:50:00,53.28,53.35,53.15,53.15,700.0,41.7495,41.8043,41.6476,41.6476,700.0
2013-11-14 15:00:00,53.18,53.56,53.18,53.56,500.0,41.6711,41.9689,41.6711,41.9689,500.0
2013-11-14 15:10:00,53.64,53.64,53.51,53.51,700.0,42.0316,42.0316,41.9297,41.9297,700.0
2013-11-14 15:20:00,53.46,53.46,53.25,53.26,2500.0,41.8905,41.8905,41.726,41.7338,2500.0
2013-11-14 15:30:00,53.26,53.26,53.23,53.23,500.0,41.7338,41.7338,41.7103,41.7103,500.0
2013-11-14 15:40:00,53.16,53.26,52.98,52.98,1300.0,41.6554,41.7338,41.5144,41.5144,1300.0
2013-11-14 15:50:00,53.17,53.35,53.07,53.09,2800.0,41.6633,41.8043,41.5849,41.6006,2800.0
2013-11-15 09:30:00,53.27,53.27,53.27,53.27,100.0,41.7416,41.7416,41.7416,41.7416,100.0
2013-11-15 09:40:00,52.84,52.86,52.84,52.84,500.0,41.4047,41.4204,41.4047,41.4047,500.0
2013-11-15 09:50:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-11-15 10:00:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-11-15 10:10:00,52.9,52.9,52.9,52.9,200.0,41.4517,41.4517,41.4517,41.4517,200.0
2013-11-15 10:20:00,53.38,53.38,53.38,53.38,100.0,41.8278,41.8278,41.8278,41.8278,100.0
2013-11-15 10:30:00,53.2,53.23,53.2,53.23,800.0,41.6868,41.7103,41.6868,41.7103,800.0
2013-11-15 10:40:00,53.23,53.23,53.23,53.23,0.0,41.7103,41.7103,41.7103,41.7103,0.0
2013-11-15 10:50:00,53.49,53.56,53.38,53.38,2700.0,41.914,41.9689,41.8278,41.8278,2700.0
2013-11-15 11:00:00,53.39,53.39,53.39,53.39,100.0,41.8357,41.8357,41.8357,41.8357,100.0
2013-11-15 11:10:00,53.46,53.46,53.46,53.46,800.0,41.8905,41.8905,41.8905,41.8905,800.0
2013-11-15 11:20:00,53.46,53.46,53.37,53.37,200.0,41.8905,41.8905,41.82,41.82,200.0
2013-11-15 11:30:00,53.44,53.5,53.26,53.32,1900.0,41.8749,41.9219,41.7338,41.7808,1900.0
2013-11-15 11:40:00,53.19,53.19,53.08,53.08,3000.0,41.679,41.679,41.5928,41.5928,3000.0
2013-11-15 11:50:00,53.16,53.16,53.06,53.12,1000.0,41.6554,41.6554,41.5771,41.6241,1000.0
2013-11-15 12:00:00,53.3,53.35,53.3,53.35,400.0,41.7652,41.8043,41.7652,41.8043,400.0
2013-11-15 12:10:00,53.41,53.41,53.38,53.38,200.0,41.8513,41.8513,41.8278,41.8278,200.0
2013-11-15 12:20:00,53.31,53.31,53.07,53.07,700.0,41.773,41.773,41.5849,41.5849,700.0
2013-11-15 12:30:00,53.08,53.08,53.01,53.01,200.0,41.5928,41.5928,41.5379,41.5379,200.0
2013-11-15 12:40:00,52.83,52.88,52.79,52.79,600.0,41.3969,41.436,41.3655,41.3655,600.0
2013-11-15 12:50:00,52.84,53.12,52.84,53.12,600.0,41.4047,41.6241,41.4047,41.6241,600.0
2013-11-15 13:00:00,53.04,53.04,52.94,52.94,700.0,41.5614,41.5614,41.4831,41.4831,700.0
2013-11-15 13:10:00,52.9,52.92,52.9,52.92,1100.0,41.4517,41.4674,41.4517,41.4674,1100.0
2013-11-15 13:20:00,52.85,52.9,52.85,52.9,300.0,41.4125,41.4517,41.4125,41.4517,300.0
2013-11-15 13:30:00,52.91,52.94,52.87,52.87,700.0,41.4596,41.4831,41.4282,41.4282,700.0
2013-11-15 13:40:00,52.96,53.05,52.93,53.05,600.0,41.4987,41.5693,41.4752,41.5693,600.0
2013-11-15 13:50:00,53.12,53.18,53.12,53.18,200.0,41.6241,41.6711,41.6241,41.6711,200.0
2013-11-15 14:00:00,53.18,53.32,53.18,53.18,300.0,41.6711,41.7808,41.6711,41.6711,300.0
2013-11-15 14:10:00,53.26,53.26,53.13,53.13,1400.0,41.7338,41.7338,41.6319,41.6319,1400.0
2013-11-15 14:20:00,53.13,53.13,52.89,52.95,700.0,41.6319,41.6319,41.4439,41.4909,700.0
2013-11-15 14:30:00,52.92,52.92,52.92,52.92,100.0,41.4674,41.4674,41.4674,41.4674,100.0
2013-11-15 14:40:00,52.92,52.92,52.92,52.92,0.0,41.4674,41.4674,41.4674,41.4674,0.0
2013-11-15 14:50:00,53.02,53.33,53.02,53.33,1200.0,41.5457,41.7887,41.5457,41.7887,1200.0
2013-11-15 15:00:00,53.33,53.34,53.33,53.34,200.0,41.7887,41.7965,41.7887,41.7965,200.0
2013-11-15 15:10:00,53.4,53.4,53.37,53.37,400.0,41.8435,41.8435,41.82,41.82,400.0
2013-11-15 15:20:00,53.41,53.49,53.41,53.49,700.0,41.8513,41.914,41.8513,41.914,700.0
2013-11-15 15:30:00,53.48,53.57,53.43,53.5,1800.0,41.9062,41.9767,41.867,41.9219,1800.0
2013-11-15 15:40:00,53.5,53.6,53.49,53.53,1900.0,41.9219,42.0002,41.914,41.9454,1900.0
2013-11-15 15:50:00,53.54,53.54,53.45,53.49,1600.0,41.9532,41.9532,41.8827,41.914,1600.0
2013-11-18 09:30:00,53.2,53.2,52.85,52.85,700.0,41.6868,41.6868,41.4125,41.4125,700.0
2013-11-18 09:40:00,52.93,52.93,52.0,52.07,1600.0,41.4752,41.4752,40.7465,40.8013,1600.0
2013-11-18 09:50:00,52.0,52.06,51.92,51.92,1200.0,40.7465,40.7935,40.6838,40.6838,1200.0
2013-11-18 10:00:00,51.89,51.89,51.52,51.55,1100.0,40.6603,40.6603,40.3704,40.3939,1100.0
2013-11-18 10:10:00,51.55,51.55,51.26,51.5,1000.0,40.3939,40.3939,40.1666,40.3547,1000.0
2013-11-18 10:20:00,51.22,51.27,51.15,51.27,500.0,40.1353,40.1745,40.0804,40.1745,500.0
2013-11-18 10:30:00,51.27,51.27,51.25,51.25,400.0,40.1745,40.1745,40.1588,40.1588,400.0
2013-11-18 10:40:00,51.46,51.5,51.4,51.4,800.0,40.3234,40.3547,40.2763,40.2763,800.0
2013-11-18 10:50:00,51.28,51.57,51.25,51.57,2600.0,40.1823,40.4095,40.1588,40.4095,2600.0
2013-11-18 11:00:00,51.58,51.63,51.4,51.4,1900.0,40.4174,40.4566,40.2763,40.2763,1900.0
2013-11-18 11:10:00,51.32,51.33,51.29,51.29,500.0,40.2137,40.2215,40.1901,40.1901,500.0
2013-11-18 11:20:00,51.31,51.5,51.31,51.41,800.0,40.2058,40.3547,40.2058,40.2842,800.0
2013-11-18 11:30:00,51.36,51.5,51.36,51.44,4600.0,40.245,40.3547,40.245,40.3077,4600.0
2013-11-18 11:40:00,51.25,51.38,51.21,51.37,800.0,40.1588,40.2607,40.1275,40.2528,800.0
2013-11-18 11:50:00,51.22,51.22,50.86,50.86,800.0,40.1353,40.1353,39.8532,39.8532,800.0
2013-11-18 12:00:00,50.75,50.75,50.47,50.5,400.0,39.767,39.767,39.5476,39.5711,400.0
2013-11-18 12:10:00,50.78,50.78,50.78,50.78,200.0,39.7905,39.7905,39.7905,39.7905,200.0
2013-11-18 12:20:00,51.01,51.01,50.91,50.91,400.0,39.9707,39.9707,39.8924,39.8924,400.0
2013-11-18 12:30:00,50.81,50.86,50.81,50.86,300.0,39.814,39.8532,39.814,39.8532,300.0
2013-11-18 12:40:00,50.64,50.64,50.27,50.35,1600.0,39.6808,39.6808,39.3909,39.4536,1600.0
2013-11-18 12:50:00,50.38,50.38,50.38,50.38,300.0,39.4771,39.4771,39.4771,39.4771,300.0
2013-11-18 13:00:00,50.3,50.3,50.02,50.02,500.0,39.4144,39.4144,39.195,39.195,500.0
2013-11-18 13:10:00,49.76,49.83,49.75,49.83,2000.0,38.9913,39.0461,38.9834,39.0461,2000.0
2013-11-18 13:20:00,49.82,49.82,49.52,49.65,500.0,39.0383,39.0383,38.8032,38.9051,500.0
2013-11-18 13:30:00,49.51,49.65,49.47,49.65,600.0,38.7954,38.9051,38.764,38.9051,600.0
2013-11-18 13:40:00,49.72,50.05,49.7,50.03,4200.0,38.9599,39.2185,38.9442,39.2028,4200.0
2013-11-18 13:50:00,49.99,50.08,49.97,50.0,7700.0,39.1715,39.242,39.1558,39.1793,7700.0
2013-11-18 14:00:00,50.05,50.17,50.03,50.08,4500.0,39.2185,39.3125,39.2028,39.242,4500.0
2013-11-18 14:10:00,49.98,49.98,49.94,49.96,300.0,39.1636,39.1636,39.1323,39.148,300.0
2013-11-18 14:20:00,49.94,50.01,49.94,50.0,1400.0,39.1323,39.1872,39.1323,39.1793,1400.0
2013-11-18 14:30:00,49.99,50.02,49.94,50.0,1700.0,39.1715,39.195,39.1323,39.1793,1700.0
2013-11-18 14:40:00,49.96,50.03,49.88,50.03,2500.0,39.148,39.2028,39.0853,39.2028,2500.0
2013-11-18 14:50:00,50.0,50.01,49.88,49.96,2300.0,39.1793,39.1872,39.0853,39.148,2300.0
2013-11-18 15:00:00,49.93,50.03,49.91,49.93,3700.0,39.1245,39.2028,39.1088,39.1245,3700.0
2013-11-18 15:10:00,49.97,49.97,49.5,49.68,7200.0,39.1558,39.1558,38.7875,38.9286,7200.0
2013-11-18 15:20:00,49.82,49.83,49.59,49.7,1200.0,39.0383,39.0461,38.858,38.9442,1200.0
2013-11-18 15:30:00,49.66,49.88,49.66,49.81,2400.0,38.9129,39.0853,38.9129,39.0304,2400.0
2013-11-18 15:40:00,49.81,49.96,49.78,49.88,1900.0,39.0304,39.148,39.0069,39.0853,1900.0
2013-11-18 15:50:00,49.94,50.23,49.92,50.21,13400.0,39.1323,39.3595,39.1166,39.3439,13400.0
2013-11-19 09:30:00,49.56,49.79,49.56,49.61,1200.0,38.8345,39.0148,38.8345,38.8737,1200.0
2013-11-19 09:40:00,49.53,49.53,49.0,49.05,4800.0,38.811,38.811,38.3957,38.4349,4800.0
2013-11-19 09:50:00,49.22,49.61,49.22,49.28,6400.0,38.5681,38.8737,38.5681,38.6151,6400.0
2013-11-19 10:00:00,49.31,49.81,49.31,49.66,5100.0,38.6386,39.0304,38.6386,38.9129,5100.0
2013-11-19 10:10:00,49.35,50.15,49.35,50.15,2800.0,38.67,39.2969,38.67,39.2969,2800.0
2013-11-19 10:20:00,50.08,50.26,49.89,49.93,5600.0,39.242,39.383,39.0931,39.1245,5600.0
2013-11-19 10:30:00,49.93,50.35,49.93,50.2,2400.0,39.1245,39.4536,39.1245,39.336,2400.0
2013-11-19 10:40:00,50.23,50.45,50.2,50.33,1300.0,39.3595,39.5319,39.336,39.4379,1300.0
2013-11-19 10:50:00,50.15,50.4,50.12,50.4,1000.0,39.2969,39.4928,39.2733,39.4928,1000.0
2013-11-19 11:00:00,50.42,50.65,50.4,50.65,1200.0,39.5084,39.6886,39.4928,39.6886,1200.0
2013-11-19 11:10:00,50.67,50.68,50.25,50.54,3000.0,39.7043,39.7122,39.3752,39.6025,3000.0
2013-11-19 11:20:00,50.47,50.47,50.22,50.22,1500.0,39.5476,39.5476,39.3517,39.3517,1500.0
2013-11-19 11:30:00,50.24,50.38,50.24,50.36,700.0,39.3674,39.4771,39.3674,39.4614,700.0
2013-11-19 11:40:00,50.18,50.22,50.04,50.22,2900.0,39.3204,39.3517,39.2107,39.3517,2900.0
2013-11-19 11:50:00,50.24,50.48,50.09,50.46,1900.0,39.3674,39.5554,39.2498,39.5398,1900.0
2013-11-19 12:00:00,50.47,50.47,50.3,50.44,1300.0,39.5476,39.5476,39.4144,39.5241,1300.0
2013-11-19 12:10:00,50.45,50.45,50.24,50.24,800.0,39.5319,39.5319,39.3674,39.3674,800.0
2013-11-19 12:20:00,50.35,50.46,50.35,50.46,200.0,39.4536,39.5398,39.4536,39.5398,200.0
2013-11-19 12:30:00,50.48,50.48,50.24,50.24,2400.0,39.5554,39.5554,39.3674,39.3674,2400.0
2013-11-19 12:40:00,50.39,50.39,50.39,50.39,100.0,39.4849,39.4849,39.4849,39.4849,100.0
2013-11-19 12:50:00,50.4,50.41,50.34,50.34,300.0,39.4928,39.5006,39.4457,39.4457,300.0
2013-11-19 13:00:00,50.35,50.35,50.06,50.06,1400.0,39.4536,39.4536,39.2263,39.2263,1400.0
2013-11-19 13:10:00,50.0,50.0,49.91,49.91,300.0,39.1793,39.1793,39.1088,39.1088,300.0
2013-11-19 13:20:00,49.94,49.94,49.41,49.41,700.0,39.1323,39.1323,38.717,38.717,700.0
2013-11-19 13:30:00,49.24,49.5,49.12,49.5,1900.0,38.5838,38.7875,38.4898,38.7875,1900.0
2013-11-19 13:40:00,49.44,49.52,49.42,49.42,700.0,38.7405,38.8032,38.7248,38.7248,700.0
2013-11-19 13:50:00,49.3,49.3,49.02,49.12,2300.0,38.6308,38.6308,38.4114,38.4898,2300.0
2013-11-19 14:00:00,49.07,49.15,49.01,49.05,3500.0,38.4506,38.5133,38.4036,38.4349,3500.0
2013-11-19 14:10:00,49.05,49.2,49.05,49.17,2800.0,38.4349,38.5524,38.4349,38.5289,2800.0
2013-11-19 14:20:00,49.07,49.09,48.53,48.58,4900.0,38.4506,38.4663,38.0274,38.0666,4900.0
2013-11-19 14:30:00,48.68,49.63,48.68,49.63,3000.0,38.145,38.8894,38.145,38.8894,3000.0
2013-11-19 14:40:00,49.62,49.62,48.86,48.86,3800.0,38.8816,38.8816,38.286,38.286,3800.0
2013-11-19 14:50:00,48.81,48.91,48.7,48.76,2700.0,38.2468,38.3252,38.1607,38.2077,2700.0
2013-11-19 15:00:00,48.7,48.89,48.69,48.89,2300.0,38.1607,38.3095,38.1528,38.3095,2300.0
2013-11-19 15:10:00,48.92,49.47,48.91,49.43,6600.0,38.333,38.764,38.3252,38.7327,6600.0
2013-11-19 15:20:00,49.32,49.37,49.26,49.36,1400.0,38.6465,38.6857,38.5995,38.6778,1400.0
2013-11-19 15:30:00,49.21,49.21,48.71,48.8,1200.0,38.5603,38.5603,38.1685,38.239,1200.0
2013-11-19 15:40:00,48.85,48.91,48.77,48.82,3600.0,38.2782,38.3252,38.2155,38.2547,3600.0
2013-11-19 15:50:00,48.82,49.0,48.7,48.7,7400.0,38.2547,38.3957,38.1607,38.1607,7400.0
2013-11-20 09:30:00,49.79,50.32,49.79,50.06,6800.0,39.0148,39.4301,39.0148,39.2263,6800.0
2013-11-20 09:40:00,50.28,50.29,49.67,49.71,1200.0,39.3987,39.4066,38.9207,38.9521,1200.0
2013-11-20 09:50:00,49.53,49.53,48.97,49.47,1700.0,38.811,38.811,38.3722,38.764,1700.0
2013-11-20 10:00:00,49.43,49.43,48.9,49.38,1200.0,38.7327,38.7327,38.3174,38.6935,1200.0
2013-11-20 10:10:00,49.86,49.86,49.67,49.7,700.0,39.0696,39.0696,38.9207,38.9442,700.0
2013-11-20 10:20:00,49.55,49.78,49.55,49.65,800.0,38.8267,39.0069,38.8267,38.9051,800.0
2013-11-20 10:30:00,49.58,49.71,49.41,49.41,2200.0,38.8502,38.9521,38.717,38.717,2200.0
2013-11-20 10:40:00,49.39,49.45,49.35,49.35,800.0,38.7013,38.7483,38.67,38.67,800.0
2013-11-20 10:50:00,49.34,49.43,49.34,49.43,200.0,38.6621,38.7327,38.6621,38.7327,200.0
2013-11-20 11:00:00,49.38,49.53,49.33,49.53,400.0,38.6935,38.811,38.6543,38.811,400.0
2013-11-20 11:10:00,49.53,49.53,49.5,49.5,200.0,38.811,38.811,38.7875,38.7875,200.0
2013-11-20 11:20:00,49.49,49.49,49.49,49.49,100.0,38.7797,38.7797,38.7797,38.7797,100.0
2013-11-20 11:30:00,49.5,49.52,49.36,49.36,500.0,38.7875,38.8032,38.6778,38.6778,500.0
2013-11-20 11:40:00,49.18,49.18,49.1,49.1,300.0,38.5368,38.5368,38.4741,38.4741,300.0
2013-11-20 11:50:00,49.13,49.48,49.13,49.48,300.0,38.4976,38.7719,38.4976,38.7719,300.0
2013-11-20 12:00:00,49.46,49.58,49.4,49.48,1000.0,38.7562,38.8502,38.7092,38.7719,1000.0
2013-11-20 12:10:00,49.42,49.49,49.42,49.45,400.0,38.7248,38.7797,38.7248,38.7483,400.0
2013-11-20 12:20:00,49.48,49.51,49.44,49.46,600.0,38.7719,38.7954,38.7405,38.7562,600.0
2013-11-20 12:30:00,49.43,49.44,49.38,49.38,500.0,38.7327,38.7405,38.6935,38.6935,500.0
2013-11-20 12:40:00,49.46,49.54,49.46,49.5,400.0,38.7562,38.8189,38.7562,38.7875,400.0
2013-11-20 12:50:00,49.5,49.5,49.5,49.5,0.0,38.7875,38.7875,38.7875,38.7875,0.0
2013-11-20 13:00:00,49.45,49.5,49.45,49.45,400.0,38.7483,38.7875,38.7483,38.7483,400.0
2013-11-20 13:10:00,49.45,49.45,49.45,49.45,0.0,38.7483,38.7483,38.7483,38.7483,0.0
2013-11-20 13:20:00,49.36,49.36,49.35,49.35,200.0,38.6778,38.6778,38.67,38.67,200.0
2013-11-20 13:30:00,49.42,49.43,49.3,49.3,700.0,38.7248,38.7327,38.6308,38.6308,700.0
2013-11-20 13:40:00,49.32,49.32,49.32,49.32,100.0,38.6465,38.6465,38.6465,38.6465,100.0
2013-11-20 13:50:00,49.26,49.33,49.25,49.28,1000.0,38.5995,38.6543,38.5916,38.6151,1000.0
2013-11-20 14:00:00,49.23,49.25,48.82,48.85,1600.0,38.576,38.5916,38.2547,38.2782,1600.0
2013-11-20 14:10:00,48.93,49.18,48.5,49.12,2800.0,38.3409,38.5368,38.0039,38.4898,2800.0
2013-11-20 14:20:00,49.01,49.24,48.99,49.24,600.0,38.4036,38.5838,38.3879,38.5838,600.0
2013-11-20 14:30:00,49.2,49.2,48.89,48.89,800.0,38.5524,38.5524,38.3095,38.3095,800.0
2013-11-20 14:40:00,48.77,49.04,48.75,49.04,900.0,38.2155,38.4271,38.1998,38.4271,900.0
2013-11-20 14:50:00,49.0,49.0,48.85,48.85,1000.0,38.3957,38.3957,38.2782,38.2782,1000.0
2013-11-20 15:00:00,48.88,48.88,48.53,48.53,1500.0,38.3017,38.3017,38.0274,38.0274,1500.0
2013-11-20 15:10:00,48.47,48.74,48.44,48.7,1100.0,37.9804,38.192,37.9569,38.1607,1100.0
2013-11-20 15:20:00,48.68,48.75,48.68,48.75,1500.0,38.145,38.1998,38.145,38.1998,1500.0
2013-11-20 15:30:00,48.7,48.7,48.54,48.63,1900.0,38.1607,38.1607,38.0353,38.1058,1900.0
2013-11-20 15:40:00,48.67,48.81,48.48,48.52,1900.0,38.1371,38.2468,37.9883,38.0196,1900.0
2013-11-20 15:50:00,48.57,48.93,48.57,48.93,2100.0,38.0588,38.3409,38.0588,38.3409,2100.0
2013-11-21 09:30:00,49.23,49.7,49.23,49.7,300.0,38.576,38.9442,38.576,38.9442,300.0
2013-11-21 09:40:00,49.96,49.96,49.8,49.8,300.0,39.148,39.148,39.0226,39.0226,300.0
2013-11-21 09:50:00,49.42,49.8,49.42,49.75,600.0,38.7248,39.0226,38.7248,38.9834,600.0
2013-11-21 10:00:00,49.8,49.91,49.79,49.86,1100.0,39.0226,39.1088,39.0148,39.0696,1100.0
2013-11-21 10:10:00,50.0,50.34,50.0,50.34,1300.0,39.1793,39.4457,39.1793,39.4457,1300.0
2013-11-21 10:20:00,50.5,50.57,50.5,50.57,500.0,39.5711,39.626,39.5711,39.626,500.0
2013-11-21 10:30:00,50.89,50.89,50.8,50.87,600.0,39.8767,39.8767,39.8062,39.861,600.0
2013-11-21 10:40:00,50.89,51.94,50.89,51.94,1300.0,39.8767,40.6995,39.8767,40.6995,1300.0
2013-11-21 10:50:00,51.97,52.23,51.27,51.27,3800.0,40.723,40.9267,40.1745,40.1745,3800.0
2013-11-21 11:00:00,51.66,51.66,51.4,51.4,2200.0,40.4801,40.4801,40.2763,40.2763,2200.0
2013-11-21 11:10:00,51.39,51.77,51.22,51.68,1100.0,40.2685,40.5663,40.1353,40.4957,1100.0
2013-11-21 11:20:00,51.62,51.79,51.58,51.79,400.0,40.4487,40.5819,40.4174,40.5819,400.0
2013-11-21 11:30:00,51.84,51.96,51.83,51.9,2700.0,40.6211,40.7151,40.6133,40.6681,2700.0
2013-11-21 11:40:00,52.08,52.1,52.08,52.1,300.0,40.8092,40.8248,40.8092,40.8248,300.0
2013-11-21 11:50:00,52.17,52.19,51.87,52.19,1600.0,40.8797,40.8954,40.6446,40.8954,1600.0
2013-11-21 12:00:00,52.18,52.18,51.6,51.6,700.0,40.8875,40.8875,40.4331,40.4331,700.0
2013-11-21 12:10:00,51.66,51.82,51.66,51.82,400.0,40.4801,40.6054,40.4801,40.6054,400.0
2013-11-21 12:20:00,51.86,51.86,51.75,51.75,200.0,40.6368,40.6368,40.5506,40.5506,200.0
2013-11-21 12:30:00,51.6,51.6,51.46,51.53,900.0,40.4331,40.4331,40.3234,40.3782,900.0
2013-11-21 12:40:00,51.57,51.59,51.38,51.38,800.0,40.4095,40.4252,40.2607,40.2607,800.0
2013-11-21 12:50:00,51.42,51.44,51.42,51.44,200.0,40.292,40.3077,40.292,40.3077,200.0
2013-11-21 13:00:00,51.49,51.54,51.43,51.43,800.0,40.3469,40.386,40.2998,40.2998,800.0
2013-11-21 13:10:00,51.47,51.6,51.47,51.6,600.0,40.3312,40.4331,40.3312,40.4331,600.0
2013-11-21 13:20:00,51.6,51.68,51.5,51.5,1300.0,40.4331,40.4957,40.3547,40.3547,1300.0
2013-11-21 13:30:00,51.54,51.56,51.46,51.46,400.0,40.386,40.4017,40.3234,40.3234,400.0
2013-11-21 13:40:00,51.47,51.55,51.47,51.5,900.0,40.3312,40.3939,40.3312,40.3547,900.0
2013-11-21 13:50:00,51.5,51.5,51.5,51.5,0.0,40.3547,40.3547,40.3547,40.3547,0.0
2013-11-21 14:00:00,51.49,51.5,51.47,51.5,600.0,40.3469,40.3547,40.3312,40.3547,600.0
2013-11-21 14:10:00,51.42,51.43,51.36,51.36,300.0,40.292,40.2998,40.245,40.245,300.0
2013-11-21 14:20:00,51.32,51.32,51.1,51.11,700.0,40.2137,40.2137,40.0413,40.0491,700.0
2013-11-21 14:30:00,51.06,51.06,50.69,50.73,600.0,40.0099,40.0099,39.72,39.7513,600.0
2013-11-21 14:40:00,50.78,51.18,50.78,51.18,900.0,39.7905,40.1039,39.7905,40.1039,900.0
2013-11-21 14:50:00,51.18,51.18,51.18,51.18,0.0,40.1039,40.1039,40.1039,40.1039,0.0
2013-11-21 15:00:00,51.4,51.58,51.4,51.54,600.0,40.2763,40.4174,40.2763,40.386,600.0
2013-11-21 15:10:00,51.27,51.27,51.24,51.24,200.0,40.1745,40.1745,40.151,40.151,200.0
2013-11-21 15:20:00,51.23,51.38,51.23,51.38,300.0,40.1431,40.2607,40.1431,40.2607,300.0
2013-11-21 15:30:00,51.35,51.38,51.3,51.38,600.0,40.2372,40.2607,40.198,40.2607,600.0
2013-11-21 15:40:00,51.4,51.96,51.4,51.91,6300.0,40.2763,40.7151,40.2763,40.676,6300.0
2013-11-21 15:50:00,51.92,51.92,51.57,51.67,7400.0,40.6838,40.6838,40.4095,40.4879,7400.0
2013-11-22 09:30:00,51.38,51.38,51.3,51.3,300.0,40.2607,40.2607,40.198,40.198,300.0
2013-11-22 09:40:00,51.66,51.67,51.25,51.25,500.0,40.4801,40.4879,40.1588,40.1588,500.0
2013-11-22 09:50:00,51.03,51.15,50.93,50.93,1600.0,39.9864,40.0804,39.9081,39.9081,1600.0
2013-11-22 10:00:00,50.91,51.68,50.91,51.65,600.0,39.8924,40.4957,39.8924,40.4722,600.0
2013-11-22 10:10:00,51.62,52.06,51.61,52.06,1300.0,40.4487,40.7935,40.4409,40.7935,1300.0
2013-11-22 10:20:00,52.08,52.31,52.08,52.1,400.0,40.8092,40.9894,40.8092,40.8248,400.0
2013-11-22 10:30:00,52.43,52.43,52.43,52.43,100.0,41.0834,41.0834,41.0834,41.0834,100.0
2013-11-22 10:40:00,52.4,52.4,52.4,52.4,100.0,41.0599,41.0599,41.0599,41.0599,100.0
2013-11-22 10:50:00,52.19,52.19,51.88,51.88,700.0,40.8954,40.8954,40.6525,40.6525,700.0
2013-11-22 11:00:00,52.23,52.23,52.23,52.23,100.0,40.9267,40.9267,40.9267,40.9267,100.0
2013-11-22 11:10:00,52.21,52.21,51.85,51.97,2500.0,40.911,40.911,40.629,40.723,2500.0
2013-11-22 11:20:00,51.83,51.95,51.73,51.79,5800.0,40.6133,40.7073,40.5349,40.5819,5800.0
2013-11-22 11:30:00,51.8,51.8,51.59,51.68,2400.0,40.5898,40.5898,40.4252,40.4957,2400.0
2013-11-22 11:40:00,51.61,51.86,51.61,51.62,1000.0,40.4409,40.6368,40.4409,40.4487,1000.0
2013-11-22 11:50:00,51.62,51.62,51.62,51.62,0.0,40.4487,40.4487,40.4487,40.4487,0.0
2013-11-22 12:00:00,52.49,52.58,52.26,52.26,700.0,41.1304,41.201,40.9502,40.9502,700.0
2013-11-22 12:10:00,52.23,52.36,52.23,52.29,300.0,40.9267,41.0286,40.9267,40.9737,300.0
2013-11-22 12:20:00,52.32,52.32,52.24,52.24,600.0,40.9972,40.9972,40.9345,40.9345,600.0
2013-11-22 12:30:00,52.24,52.24,52.24,52.24,0.0,40.9345,40.9345,40.9345,40.9345,0.0
2013-11-22 12:40:00,52.28,52.28,52.19,52.19,300.0,40.9659,40.9659,40.8954,40.8954,300.0
2013-11-22 12:50:00,52.17,52.17,52.1,52.1,200.0,40.8797,40.8797,40.8248,40.8248,200.0
2013-11-22 13:00:00,52.01,52.07,51.93,51.99,4200.0,40.7543,40.8013,40.6916,40.7387,4200.0
2013-11-22 13:10:00,51.98,51.98,51.79,51.79,400.0,40.7308,40.7308,40.5819,40.5819,400.0
2013-11-22 13:20:00,51.89,51.89,51.63,51.63,300.0,40.6603,40.6603,40.4566,40.4566,300.0
2013-11-22 13:30:00,51.38,51.38,51.25,51.31,600.0,40.2607,40.2607,40.1588,40.2058,600.0
2013-11-22 13:40:00,51.25,51.25,51.25,51.25,700.0,40.1588,40.1588,40.1588,40.1588,700.0
2013-11-22 13:50:00,51.18,51.18,51.18,51.18,200.0,40.1039,40.1039,40.1039,40.1039,200.0
2013-11-22 14:00:00,51.2,51.35,51.2,51.33,1000.0,40.1196,40.2372,40.1196,40.2215,1000.0
2013-11-22 14:10:00,51.67,51.67,51.67,51.67,200.0,40.4879,40.4879,40.4879,40.4879,200.0
2013-11-22 14:20:00,51.58,51.58,51.51,51.56,400.0,40.4174,40.4174,40.3625,40.4017,400.0
2013-11-22 14:30:00,51.64,51.69,51.59,51.59,500.0,40.4644,40.5036,40.4252,40.4252,500.0
2013-11-22 14:40:00,51.56,51.65,51.56,51.6,500.0,40.4017,40.4722,40.4017,40.4331,500.0
2013-11-22 14:50:00,51.6,51.6,51.28,51.33,5000.0,40.4331,40.4331,40.1823,40.2215,5000.0
2013-11-22 15:00:00,51.35,51.5,51.35,51.43,300.0,40.2372,40.3547,40.2372,40.2998,300.0
2013-11-22 15:10:00,51.49,51.52,51.49,51.52,300.0,40.3469,40.3704,40.3469,40.3704,300.0
2013-11-22 15:20:00,51.47,51.54,51.47,51.52,600.0,40.3312,40.386,40.3312,40.3704,600.0
2013-11-22 15:30:00,51.63,51.63,51.52,51.53,800.0,40.4566,40.4566,40.3704,40.3782,800.0
2013-11-22 15:40:00,51.53,51.55,51.47,51.47,600.0,40.3782,40.3939,40.3312,40.3312,600.0
2013-11-22 15:50:00,51.44,51.64,51.36,51.62,1700.0,40.3077,40.4644,40.245,40.4487,1700.0
2013-11-25 09:30:00,51.43,51.68,50.47,50.47,1000.0,40.2998,40.4957,39.5476,39.5476,1000.0
2013-11-25 09:40:00,50.47,50.56,50.13,50.13,1700.0,39.5476,39.6181,39.2812,39.2812,1700.0
2013-11-25 09:50:00,50.07,50.07,49.47,49.47,3100.0,39.2342,39.2342,38.764,38.764,3100.0
2013-11-25 10:00:00,49.46,49.54,48.95,49.05,2700.0,38.7562,38.8189,38.3566,38.4349,2700.0
2013-11-25 10:10:00,49.13,49.56,49.1,49.56,400.0,38.4976,38.8345,38.4741,38.8345,400.0
2013-11-25 10:20:00,49.71,49.9,49.5,49.83,3400.0,38.9521,39.101,38.7875,39.0461,3400.0
2013-11-25 10:30:00,49.8,49.99,49.79,49.94,6400.0,39.0226,39.1715,39.0148,39.1323,6400.0
2013-11-25 10:40:00,49.97,50.09,49.97,50.05,4000.0,39.1558,39.2498,39.1558,39.2185,4000.0
2013-11-25 10:50:00,50.08,50.08,49.93,49.98,700.0,39.242,39.242,39.1245,39.1636,700.0
2013-11-25 11:00:00,50.0,50.03,49.91,50.0,5600.0,39.1793,39.2028,39.1088,39.1793,5600.0
2013-11-25 11:10:00,49.92,50.04,49.82,49.96,1900.0,39.1166,39.2107,39.0383,39.148,1900.0
2013-11-25 11:20:00,49.94,50.0,49.92,50.0,700.0,39.1323,39.1793,39.1166,39.1793,700.0
2013-11-25 11:30:00,50.17,50.42,50.17,50.42,700.0,39.3125,39.5084,39.3125,39.5084,700.0
2013-11-25 11:40:00,50.38,50.38,50.26,50.26,400.0,39.4771,39.4771,39.383,39.383,400.0
2013-11-25 11:50:00,50.38,50.46,50.38,50.46,400.0,39.4771,39.5398,39.4771,39.5398,400.0
2013-11-25 12:00:00,50.21,50.21,50.19,50.2,1200.0,39.3439,39.3439,39.3282,39.336,1200.0
2013-11-25 12:10:00,50.4,50.69,50.4,50.51,600.0,39.4928,39.72,39.4928,39.5789,600.0
2013-11-25 12:20:00,50.77,50.77,50.59,50.59,200.0,39.7827,39.7827,39.6416,39.6416,200.0
2013-11-25 12:30:00,50.4,50.59,50.4,50.57,500.0,39.4928,39.6416,39.4928,39.626,500.0
2013-11-25 12:40:00,50.63,50.63,50.14,50.14,400.0,39.673,39.673,39.289,39.289,400.0
2013-11-25 12:50:00,50.16,50.16,50.01,50.01,800.0,39.3047,39.3047,39.1872,39.1872,800.0
2013-11-25 13:00:00,50.09,50.13,50.0,50.1,2900.0,39.2498,39.2812,39.1793,39.2577,2900.0
2013-11-25 13:10:00,50.19,50.22,50.16,50.22,400.0,39.3282,39.3517,39.3047,39.3517,400.0
2013-11-25 13:20:00,50.42,50.42,50.37,50.37,200.0,39.5084,39.5084,39.4692,39.4692,200.0
2013-11-25 13:30:00,50.47,50.57,50.47,50.53,3300.0,39.5476,39.626,39.5476,39.5946,3300.0
2013-11-25 13:40:00,50.48,50.51,50.29,50.35,700.0,39.5554,39.5789,39.4066,39.4536,700.0
2013-11-25 13:50:00,50.3,50.48,50.3,50.47,7800.0,39.4144,39.5554,39.4144,39.5476,7800.0
2013-11-25 14:00:00,50.35,50.43,50.35,50.43,400.0,39.4536,39.5163,39.4536,39.5163,400.0
2013-11-25 14:10:00,50.45,50.72,50.45,50.72,600.0,39.5319,39.7435,39.5319,39.7435,600.0
2013-11-25 14:20:00,50.79,51.4,50.79,51.27,1700.0,39.7983,40.2763,39.7983,40.1745,1700.0
2013-11-25 14:30:00,51.0,51.06,51.0,51.06,300.0,39.9629,40.0099,39.9629,40.0099,300.0
2013-11-25 14:40:00,51.39,51.39,51.39,51.39,100.0,40.2685,40.2685,40.2685,40.2685,100.0
2013-11-25 14:50:00,51.09,51.24,51.09,51.24,300.0,40.0334,40.151,40.0334,40.151,300.0
2013-11-25 15:00:00,51.17,51.17,50.84,50.85,400.0,40.0961,40.0961,39.8375,39.8454,400.0
2013-11-25 15:10:00,50.78,50.78,50.56,50.59,900.0,39.7905,39.7905,39.6181,39.6416,900.0
2013-11-25 15:20:00,50.67,50.67,50.54,50.6,1200.0,39.7043,39.7043,39.6025,39.6495,1200.0
2013-11-25 15:30:00,50.64,50.74,50.64,50.7,600.0,39.6808,39.7592,39.6808,39.7278,600.0
2013-11-25 15:40:00,50.65,50.66,50.56,50.66,1700.0,39.6886,39.6965,39.6181,39.6965,1700.0
2013-11-25 15:50:00,50.87,50.93,50.7,50.83,1900.0,39.861,39.9081,39.7278,39.8297,1900.0
2013-11-26 09:30:00,51.0,51.3,51.0,51.3,1400.0,39.9629,40.198,39.9629,40.198,1400.0
2013-11-26 09:40:00,51.22,51.22,50.87,51.01,1500.0,40.1353,40.1353,39.861,39.9707,1500.0
2013-11-26 09:50:00,51.15,51.24,51.1,51.15,5400.0,40.0804,40.151,40.0413,40.0804,5400.0
2013-11-26 10:00:00,51.11,51.13,50.9,51.04,2700.0,40.0491,40.0648,39.8845,39.9942,2700.0
2013-11-26 10:10:00,51.11,51.17,51.11,51.15,700.0,40.0491,40.0961,40.0491,40.0804,700.0
2013-11-26 10:20:00,51.15,51.65,51.15,51.54,600.0,40.0804,40.4722,40.0804,40.386,600.0
2013-11-26 10:30:00,51.31,51.31,51.19,51.27,600.0,40.2058,40.2058,40.1118,40.1745,600.0
2013-11-26 10:40:00,51.46,51.66,51.46,51.66,500.0,40.3234,40.4801,40.3234,40.4801,500.0
2013-11-26 10:50:00,52.12,52.33,52.01,52.26,1400.0,40.8405,41.0051,40.7543,40.9502,1400.0
2013-11-26 11:00:00,52.06,52.36,52.04,52.11,2100.0,40.7935,41.0286,40.7778,40.8327,2100.0
2013-11-26 11:10:00,52.08,52.31,52.06,52.24,1300.0,40.8092,40.9894,40.7935,40.9345,1300.0
2013-11-26 11:20:00,52.38,52.48,52.31,52.31,1300.0,41.0443,41.1226,40.9894,40.9894,1300.0
2013-11-26 11:30:00,52.33,52.36,52.24,52.28,1400.0,41.0051,41.0286,40.9345,40.9659,1400.0
2013-11-26 11:40:00,52.07,52.23,52.07,52.23,400.0,40.8013,40.9267,40.8013,40.9267,400.0
2013-11-26 11:50:00,52.17,52.17,52.0,52.0,2500.0,40.8797,40.8797,40.7465,40.7465,2500.0
2013-11-26 12:00:00,52.08,52.27,52.08,52.27,1600.0,40.8092,40.9581,40.8092,40.9581,1600.0
2013-11-26 12:10:00,52.46,52.52,52.29,52.39,8300.0,41.1069,41.154,40.9737,41.0521,8300.0
2013-11-26 12:20:00,52.13,52.22,52.13,52.22,300.0,40.8484,40.9189,40.8484,40.9189,300.0
2013-11-26 12:30:00,52.19,52.19,52.04,52.16,600.0,40.8954,40.8954,40.7778,40.8719,600.0
2013-11-26 12:40:00,52.18,52.21,52.05,52.21,900.0,40.8875,40.911,40.7857,40.911,900.0
2013-11-26 12:50:00,52.14,52.25,52.14,52.21,700.0,40.8562,40.9424,40.8562,40.911,700.0
2013-11-26 13:00:00,52.02,52.02,51.96,51.96,400.0,40.7622,40.7622,40.7151,40.7151,400.0
2013-11-26 13:10:00,52.04,52.04,51.89,51.89,2400.0,40.7778,40.7778,40.6603,40.6603,2400.0
2013-11-26 13:20:00,51.89,51.89,51.86,51.86,300.0,40.6603,40.6603,40.6368,40.6368,300.0
2013-11-26 13:30:00,51.76,51.85,51.73,51.8,2700.0,40.5584,40.629,40.5349,40.5898,2700.0
2013-11-26 13:40:00,51.78,51.95,51.74,51.93,1100.0,40.5741,40.7073,40.5428,40.6916,1100.0
2013-11-26 13:50:00,51.9,51.95,51.75,51.81,1700.0,40.6681,40.7073,40.5506,40.5976,1700.0
2013-11-26 14:00:00,51.9,51.9,51.69,51.69,2000.0,40.6681,40.6681,40.5036,40.5036,2000.0
2013-11-26 14:10:00,51.74,51.74,51.65,51.65,400.0,40.5428,40.5428,40.4722,40.4722,400.0
2013-11-26 14:20:00,51.55,51.55,51.4,51.4,700.0,40.3939,40.3939,40.2763,40.2763,700.0
2013-11-26 14:30:00,51.4,51.4,51.39,51.39,200.0,40.2763,40.2763,40.2685,40.2685,200.0
2013-11-26 14:40:00,51.43,51.59,51.37,51.59,900.0,40.2998,40.4252,40.2528,40.4252,900.0
2013-11-26 14:50:00,51.93,52.01,51.93,52.01,200.0,40.6916,40.7543,40.6916,40.7543,200.0
2013-11-26 15:00:00,52.13,52.13,51.94,52.09,1000.0,40.8484,40.8484,40.6995,40.817,1000.0
2013-11-26 15:10:00,52.08,52.08,51.74,51.74,2500.0,40.8092,40.8092,40.5428,40.5428,2500.0
2013-11-26 15:20:00,51.9,52.03,51.85,51.85,800.0,40.6681,40.77,40.629,40.629,800.0
2013-11-26 15:30:00,51.87,51.91,51.78,51.9,1700.0,40.6446,40.676,40.5741,40.6681,1700.0
2013-11-26 15:40:00,51.91,51.91,51.41,51.59,2200.0,40.676,40.676,40.2842,40.4252,2200.0
2013-11-26 15:50:00,51.65,51.65,51.54,51.56,4100.0,40.4722,40.4722,40.386,40.4017,4100.0
2013-11-27 09:30:00,50.66,51.06,50.66,51.06,1100.0,39.6965,40.0099,39.6965,40.0099,1100.0
2013-11-27 09:40:00,51.36,52.0,51.35,51.35,400.0,40.245,40.7465,40.2372,40.2372,400.0
2013-11-27 09:50:00,51.53,51.53,51.1,51.1,500.0,40.3782,40.3782,40.0413,40.0413,500.0
2013-11-27 10:00:00,51.1,51.11,50.54,50.54,2900.0,40.0413,40.0491,39.6025,39.6025,2900.0
2013-11-27 10:10:00,50.45,50.81,49.89,50.76,1600.0,39.5319,39.814,39.0931,39.7748,1600.0
2013-11-27 10:20:00,50.53,50.53,50.34,50.36,500.0,39.5946,39.5946,39.4457,39.4614,500.0
2013-11-27 10:30:00,50.33,50.38,50.15,50.15,400.0,39.4379,39.4771,39.2969,39.2969,400.0
2013-11-27 10:40:00,50.21,50.21,49.94,49.94,2500.0,39.3439,39.3439,39.1323,39.1323,2500.0
2013-11-27 10:50:00,49.96,49.96,49.95,49.96,300.0,39.148,39.148,39.1401,39.148,300.0
2013-11-27 11:00:00,49.89,49.89,49.89,49.89,200.0,39.0931,39.0931,39.0931,39.0931,200.0
2013-11-27 11:10:00,50.08,50.14,50.05,50.06,1400.0,39.242,39.289,39.2185,39.2263,1400.0
2013-11-27 11:20:00,50.02,50.02,50.02,50.02,200.0,39.195,39.195,39.195,39.195,200.0
2013-11-27 11:30:00,49.94,50.01,49.94,49.98,400.0,39.1323,39.1872,39.1323,39.1636,400.0
2013-11-27 11:40:00,49.59,49.59,49.58,49.58,200.0,38.858,38.858,38.8502,38.8502,200.0
2013-11-27 11:50:00,49.58,49.61,49.34,49.34,2300.0,38.8502,38.8737,38.6621,38.6621,2300.0
2013-11-27 12:00:00,49.36,49.78,49.36,49.78,300.0,38.6778,39.0069,38.6778,39.0069,300.0
2013-11-27 12:10:00,49.75,49.75,49.74,49.74,200.0,38.9834,38.9834,38.9756,38.9756,200.0
2013-11-27 12:20:00,49.5,49.5,49.39,49.39,500.0,38.7875,38.7875,38.7013,38.7013,500.0
2013-11-27 12:30:00,49.42,49.49,49.42,49.49,200.0,38.7248,38.7797,38.7248,38.7797,200.0
2013-11-27 12:40:00,49.67,49.72,49.64,49.72,700.0,38.9207,38.9599,38.8972,38.9599,700.0
2013-11-27 12:50:00,49.66,49.66,49.51,49.52,400.0,38.9129,38.9129,38.7954,38.8032,400.0
2013-11-27 13:00:00,49.56,49.91,49.56,49.85,900.0,38.8345,39.1088,38.8345,39.0618,900.0
2013-11-27 13:10:00,49.83,49.83,49.75,49.75,500.0,39.0461,39.0461,38.9834,38.9834,500.0
2013-11-27 13:20:00,49.77,49.84,49.56,49.72,600.0,38.9991,39.0539,38.8345,38.9599,600.0
2013-11-27 13:30:00,49.83,49.98,49.83,49.98,1000.0,39.0461,39.1636,39.0461,39.1636,1000.0
2013-11-27 13:40:00,49.97,49.97,49.88,49.89,300.0,39.1558,39.1558,39.0853,39.0931,300.0
2013-11-27 13:50:00,49.83,50.0,49.83,49.95,3200.0,39.0461,39.1793,39.0461,39.1401,3200.0
2013-11-27 14:00:00,50.01,50.01,49.95,49.97,800.0,39.1872,39.1872,39.1401,39.1558,800.0
2013-11-27 14:10:00,49.94,49.98,49.87,49.98,800.0,39.1323,39.1636,39.0775,39.1636,800.0
2013-11-27 14:20:00,49.95,49.98,49.87,49.87,1000.0,39.1401,39.1636,39.0775,39.0775,1000.0
2013-11-27 14:30:00,49.8,49.91,49.8,49.91,1600.0,39.0226,39.1088,39.0226,39.1088,1600.0
2013-11-27 14:40:00,49.9,49.9,49.8,49.85,700.0,39.101,39.101,39.0226,39.0618,700.0
2013-11-27 14:50:00,49.86,49.88,49.86,49.88,200.0,39.0696,39.0853,39.0696,39.0853,200.0
2013-11-27 15:00:00,49.93,50.4,49.86,50.39,1300.0,39.1245,39.4928,39.0696,39.4849,1300.0
2013-11-27 15:10:00,50.67,50.67,50.44,50.44,500.0,39.7043,39.7043,39.5241,39.5241,500.0
2013-11-27 15:20:00,50.04,50.05,50.04,50.05,300.0,39.2107,39.2185,39.2107,39.2185,300.0
2013-11-27 15:30:00,50.03,50.04,49.99,49.99,300.0,39.2028,39.2107,39.1715,39.1715,300.0
2013-11-27 15:40:00,50.02,50.15,50.02,50.15,200.0,39.195,39.2969,39.195,39.2969,200.0
2013-11-27 15:50:00,50.32,50.32,49.87,50.08,6100.0,39.4301,39.4301,39.0775,39.242,6100.0
2013-11-29 09:30:00,49.59,49.6,49.35,49.35,4100.0,38.858,38.8659,38.67,38.67,4100.0
2013-11-29 09:40:00,49.35,49.46,49.0,49.0,1500.0,38.67,38.7562,38.3957,38.3957,1500.0
2013-11-29 09:50:00,49.14,49.2,49.13,49.16,8200.0,38.5054,38.5524,38.4976,38.5211,8200.0
2013-11-29 10:00:00,49.03,49.03,48.79,48.83,1500.0,38.4192,38.4192,38.2312,38.2625,1500.0
2013-11-29 10:10:00,48.96,49.0,48.96,48.98,5900.0,38.3644,38.3957,38.3644,38.3801,5900.0
2013-11-29 10:20:00,48.93,48.93,48.9,48.9,1300.0,38.3409,38.3409,38.3174,38.3174,1300.0
2013-11-29 10:30:00,48.96,48.96,48.8,48.8,2100.0,38.3644,38.3644,38.239,38.239,2100.0
2013-11-29 10:40:00,48.75,48.75,48.7,48.7,600.0,38.1998,38.1998,38.1607,38.1607,600.0
2013-11-29 10:50:00,48.7,49.0,48.7,48.95,2500.0,38.1607,38.3957,38.1607,38.3566,2500.0
2013-11-29 11:00:00,48.91,49.64,48.91,49.64,4200.0,38.3252,38.8972,38.3252,38.8972,4200.0
2013-11-29 11:10:00,49.71,49.91,49.71,49.91,500.0,38.9521,39.1088,38.9521,39.1088,500.0
2013-11-29 11:20:00,50.0,50.0,49.89,49.89,2200.0,39.1793,39.1793,39.0931,39.0931,2200.0
2013-11-29 11:30:00,49.99,49.99,49.77,49.77,1400.0,39.1715,39.1715,38.9991,38.9991,1400.0
2013-11-29 11:40:00,50.24,50.24,50.12,50.19,700.0,39.3674,39.3674,39.2733,39.3282,700.0
2013-11-29 11:50:00,50.22,50.47,50.22,50.47,400.0,39.3517,39.5476,39.3517,39.5476,400.0
2013-11-29 12:00:00,50.41,50.43,50.3,50.3,500.0,39.5006,39.5163,39.4144,39.4144,500.0
2013-11-29 12:10:00,50.22,50.22,50.22,50.22,100.0,39.3517,39.3517,39.3517,39.3517,100.0
2013-11-29 12:20:00,49.97,49.97,49.9,49.92,1400.0,39.1558,39.1558,39.101,39.1166,1400.0
2013-11-29 12:30:00,50.36,50.37,49.94,49.94,700.0,39.4614,39.4692,39.1323,39.1323,700.0
2013-11-29 12:40:00,49.87,49.87,49.67,49.67,1100.0,39.0775,39.0775,38.9207,38.9207,1100.0
2013-11-29 12:50:00,49.63,49.96,49.63,49.8,1400.0,38.8894,39.148,38.8894,39.0226,1400.0
2013-12-02 09:30:00,49.7,49.7,49.48,49.48,200.0,38.9442,38.9442,38.7719,38.7719,200.0
2013-12-02 09:40:00,49.37,49.4,49.37,49.4,200.0,38.6857,38.7092,38.6857,38.7092,200.0
2013-12-02 09:50:00,50.25,50.36,50.25,50.36,200.0,39.3752,39.4614,39.3752,39.4614,200.0
2013-12-02 10:00:00,50.4,50.44,50.28,50.34,700.0,39.4928,39.5241,39.3987,39.4457,700.0
2013-12-02 10:10:00,50.43,50.53,50.42,50.53,1100.0,39.5163,39.5946,39.5084,39.5946,1100.0
2013-12-02 10:20:00,50.14,50.14,50.13,50.13,1100.0,39.289,39.289,39.2812,39.2812,1100.0
2013-12-02 10:30:00,49.91,49.94,49.81,49.81,400.0,39.1088,39.1323,39.0304,39.0304,400.0
2013-12-02 10:40:00,49.74,49.86,49.69,49.72,1700.0,38.9756,39.0696,38.9364,38.9599,1700.0
2013-12-02 10:50:00,49.7,49.7,49.69,49.69,1000.0,38.9442,38.9442,38.9364,38.9364,1000.0
2013-12-02 11:00:00,50.06,50.06,49.86,49.86,300.0,39.2263,39.2263,39.0696,39.0696,300.0
2013-12-02 11:10:00,50.11,50.11,50.11,50.11,100.0,39.2655,39.2655,39.2655,39.2655,100.0
2013-12-02 11:20:00,49.83,49.95,49.83,49.95,1400.0,39.0461,39.1401,39.0461,39.1401,1400.0
2013-12-02 11:30:00,50.07,50.08,50.02,50.06,500.0,39.2342,39.242,39.195,39.2263,500.0
2013-12-02 11:40:00,50.13,50.33,50.13,50.33,600.0,39.2812,39.4379,39.2812,39.4379,600.0
2013-12-02 11:50:00,50.2,50.4,50.06,50.37,2800.0,39.336,39.4928,39.2263,39.4692,2800.0
2013-12-02 12:00:00,50.3,50.43,50.27,50.36,1900.0,39.4144,39.5163,39.3909,39.4614,1900.0
2013-12-02 12:10:00,50.44,50.44,50.44,50.44,100.0,39.5241,39.5241,39.5241,39.5241,100.0
2013-12-02 12:20:00,50.49,50.64,50.49,50.64,700.0,39.5633,39.6808,39.5633,39.6808,700.0
2013-12-02 12:30:00,50.33,50.59,50.33,50.59,800.0,39.4379,39.6416,39.4379,39.6416,800.0
2013-12-02 12:40:00,50.63,50.73,50.63,50.65,700.0,39.673,39.7513,39.673,39.6886,700.0
2013-12-02 12:50:00,50.84,50.88,50.84,50.88,700.0,39.8375,39.8689,39.8375,39.8689,700.0
2013-12-02 13:00:00,50.72,50.72,50.53,50.53,400.0,39.7435,39.7435,39.5946,39.5946,400.0
2013-12-02 13:10:00,50.41,50.51,50.41,50.47,500.0,39.5006,39.5789,39.5006,39.5476,500.0
2013-12-02 13:20:00,50.49,50.49,50.46,50.48,500.0,39.5633,39.5633,39.5398,39.5554,500.0
2013-12-02 13:30:00,50.29,50.47,50.25,50.47,900.0,39.4066,39.5476,39.3752,39.5476,900.0
2013-12-02 13:40:00,50.44,50.44,50.44,50.44,100.0,39.5241,39.5241,39.5241,39.5241,100.0
2013-12-02 13:50:00,50.71,50.71,50.68,50.68,200.0,39.7357,39.7357,39.7122,39.7122,200.0
2013-12-02 14:00:00,50.69,50.75,50.45,50.45,2400.0,39.72,39.767,39.5319,39.5319,2400.0
2013-12-02 14:10:00,50.47,50.53,50.47,50.53,200.0,39.5476,39.5946,39.5476,39.5946,200.0
2013-12-02 14:20:00,50.93,50.93,50.52,50.88,4700.0,39.9081,39.9081,39.5868,39.8689,4700.0
2013-12-02 14:30:00,50.81,50.81,50.71,50.72,700.0,39.814,39.814,39.7357,39.7435,700.0
2013-12-02 14:40:00,50.7,50.75,50.61,50.75,700.0,39.7278,39.767,39.6573,39.767,700.0
2013-12-02 14:50:00,50.63,50.75,50.63,50.75,300.0,39.673,39.767,39.673,39.767,300.0
2013-12-02 15:00:00,50.67,50.75,50.67,50.75,500.0,39.7043,39.767,39.7043,39.767,500.0
2013-12-02 15:10:00,50.66,50.75,50.62,50.66,1100.0,39.6965,39.767,39.6651,39.6965,1100.0
2013-12-02 15:20:00,50.7,50.7,50.49,50.49,600.0,39.7278,39.7278,39.5633,39.5633,600.0
2013-12-02 15:30:00,50.51,50.6,50.44,50.59,3300.0,39.5789,39.6495,39.5241,39.6416,3300.0
2013-12-02 15:40:00,50.6,50.6,50.4,50.55,3100.0,39.6495,39.6495,39.4928,39.6103,3100.0
2013-12-02 15:50:00,50.57,50.58,50.35,50.43,4600.0,39.626,39.6338,39.4536,39.5163,4600.0
2013-12-03 09:30:00,50.32,50.43,50.32,50.43,200.0,39.4301,39.5163,39.4301,39.5163,200.0
2013-12-03 09:40:00,49.94,50.24,49.54,49.55,2000.0,39.1323,39.3674,38.8189,38.8267,2000.0
2013-12-03 09:50:00,49.59,49.75,49.4,49.7,6700.0,38.858,38.9834,38.7092,38.9442,6700.0
2013-12-03 10:00:00,49.91,50.22,49.71,50.2,2600.0,39.1088,39.3517,38.9521,39.336,2600.0
2013-12-03 10:10:00,49.9,49.94,49.82,49.85,1100.0,39.101,39.1323,39.0383,39.0618,1100.0
2013-12-03 10:20:00,49.9,49.9,49.7,49.75,500.0,39.101,39.101,38.9442,38.9834,500.0
2013-12-03 10:30:00,49.86,50.37,49.86,50.12,3900.0,39.0696,39.4692,39.0696,39.2733,3900.0
2013-12-03 10:40:00,50.09,51.08,50.03,51.08,1600.0,39.2498,40.0256,39.2028,40.0256,1600.0
2013-12-03 10:50:00,50.88,51.42,50.88,51.42,4100.0,39.8689,40.292,39.8689,40.292,4100.0
2013-12-03 11:00:00,51.4,51.85,51.4,51.85,1200.0,40.2763,40.629,40.2763,40.629,1200.0
2013-12-03 11:10:00,51.91,52.12,51.44,51.5,3700.0,40.676,40.8405,40.3077,40.3547,3700.0
2013-12-03 11:20:00,51.76,51.92,51.48,51.63,9700.0,40.5584,40.6838,40.339,40.4566,9700.0
2013-12-03 11:30:00,51.58,52.02,51.49,52.01,7700.0,40.4174,40.7622,40.3469,40.7543,7700.0
2013-12-03 11:40:00,51.8,51.89,51.44,51.45,3600.0,40.5898,40.6603,40.3077,40.3155,3600.0
2013-12-03 11:50:00,51.41,51.65,51.4,51.65,1600.0,40.2842,40.4722,40.2763,40.4722,1600.0
2013-12-03 12:00:00,51.26,51.3,51.12,51.28,1000.0,40.1666,40.198,40.0569,40.1823,1000.0
2013-12-03 12:10:00,51.5,51.5,51.4,51.4,1800.0,40.3547,40.3547,40.2763,40.2763,1800.0
2013-12-03 12:20:00,51.2,51.33,51.03,51.13,4200.0,40.1196,40.2215,39.9864,40.0648,4200.0
2013-12-03 12:30:00,51.1,51.21,51.1,51.1,4100.0,40.0413,40.1275,40.0413,40.0413,4100.0
2013-12-03 12:40:00,51.06,51.15,51.06,51.15,700.0,40.0099,40.0804,40.0099,40.0804,700.0
2013-12-03 12:50:00,50.94,51.02,50.94,51.02,200.0,39.9159,39.9786,39.9159,39.9786,200.0
2013-12-03 13:00:00,51.0,51.05,50.84,50.89,1300.0,39.9629,40.0021,39.8375,39.8767,1300.0
2013-12-03 13:10:00,51.16,51.2,50.79,50.79,400.0,40.0883,40.1196,39.7983,39.7983,400.0
2013-12-03 13:20:00,50.71,50.71,50.71,50.71,800.0,39.7357,39.7357,39.7357,39.7357,800.0
2013-12-03 13:30:00,50.78,51.01,50.78,50.98,1900.0,39.7905,39.9707,39.7905,39.9472,1900.0
2013-12-03 13:40:00,51.25,51.25,51.02,51.07,3700.0,40.1588,40.1588,39.9786,40.0178,3700.0
2013-12-03 13:50:00,51.04,51.12,50.88,50.88,1500.0,39.9942,40.0569,39.8689,39.8689,1500.0
2013-12-03 14:00:00,50.76,50.97,50.76,50.82,6500.0,39.7748,39.9394,39.7748,39.8219,6500.0
2013-12-03 14:10:00,50.77,50.77,50.62,50.62,300.0,39.7827,39.7827,39.6651,39.6651,300.0
2013-12-03 14:20:00,50.85,50.94,50.76,50.94,600.0,39.8454,39.9159,39.7748,39.9159,600.0
2013-12-03 14:30:00,50.89,51.0,50.88,50.88,400.0,39.8767,39.9629,39.8689,39.8689,400.0
2013-12-03 14:40:00,50.93,50.93,50.77,50.77,200.0,39.9081,39.9081,39.7827,39.7827,200.0
2013-12-03 14:50:00,50.77,50.77,50.77,50.77,0.0,39.7827,39.7827,39.7827,39.7827,0.0
2013-12-03 15:00:00,50.45,50.6,50.37,50.44,1000.0,39.5319,39.6495,39.4692,39.5241,1000.0
2013-12-03 15:10:00,50.54,50.79,50.54,50.72,1000.0,39.6025,39.7983,39.6025,39.7435,1000.0
2013-12-03 15:20:00,50.54,50.54,50.19,50.19,1800.0,39.6025,39.6025,39.3282,39.3282,1800.0
2013-12-03 15:30:00,50.26,50.33,50.2,50.25,1500.0,39.383,39.4379,39.336,39.3752,1500.0
2013-12-03 15:40:00,50.22,50.22,50.09,50.15,600.0,39.3517,39.3517,39.2498,39.2969,600.0
2013-12-03 15:50:00,50.19,50.26,50.19,50.21,10100.0,39.3282,39.383,39.3282,39.3439,10100.0
2013-12-04 09:30:00,49.97,50.15,49.97,50.0,600.0,39.1558,39.2969,39.1558,39.1793,600.0
2013-12-04 09:40:00,50.0,50.0,50.0,50.0,0.0,39.1793,39.1793,39.1793,39.1793,0.0
2013-12-04 09:50:00,50.15,50.15,49.86,49.86,400.0,39.2969,39.2969,39.0696,39.0696,400.0
2013-12-04 10:00:00,49.92,49.97,49.92,49.96,400.0,39.1166,39.1558,39.1166,39.148,400.0
2013-12-04 10:10:00,50.92,51.23,50.92,51.23,1000.0,39.9002,40.1431,39.9002,40.1431,1000.0
2013-12-04 10:20:00,51.05,51.09,50.94,50.94,1700.0,40.0021,40.0334,39.9159,39.9159,1700.0
2013-12-04 10:30:00,51.08,51.2,50.84,50.93,4900.0,40.0256,40.1196,39.8375,39.9081,4900.0
2013-12-04 10:40:00,50.99,51.07,50.99,51.01,800.0,39.9551,40.0178,39.9551,39.9707,800.0
2013-12-04 10:50:00,50.77,50.77,50.77,50.77,100.0,39.7827,39.7827,39.7827,39.7827,100.0
2013-12-04 11:00:00,50.35,50.51,50.35,50.51,900.0,39.4536,39.5789,39.4536,39.5789,900.0
2013-12-04 11:10:00,50.19,50.19,50.18,50.19,1000.0,39.3282,39.3282,39.3204,39.3282,1000.0
2013-12-04 11:20:00,50.19,50.21,49.79,49.86,3700.0,39.3282,39.3439,39.0148,39.0696,3700.0
2013-12-04 11:30:00,49.83,49.99,49.83,49.99,400.0,39.0461,39.1715,39.0461,39.1715,400.0
2013-12-04 11:40:00,50.01,50.19,50.01,50.19,400.0,39.1872,39.3282,39.1872,39.3282,400.0
2013-12-04 11:50:00,50.0,50.14,50.0,50.07,500.0,39.1793,39.289,39.1793,39.2342,500.0
2013-12-04 12:00:00,49.97,50.15,49.89,50.14,1000.0,39.1558,39.2969,39.0931,39.289,1000.0
2013-12-04 12:10:00,50.15,50.2,50.07,50.2,2800.0,39.2969,39.336,39.2342,39.336,2800.0
2013-12-04 12:20:00,50.27,50.28,50.22,50.22,400.0,39.3909,39.3987,39.3517,39.3517,400.0
2013-12-04 12:30:00,50.21,50.25,50.21,50.25,200.0,39.3439,39.3752,39.3439,39.3752,200.0
2013-12-04 12:40:00,50.21,50.21,50.0,50.0,200.0,39.3439,39.3439,39.1793,39.1793,200.0
2013-12-04 12:50:00,50.12,50.12,50.02,50.02,300.0,39.2733,39.2733,39.195,39.195,300.0
2013-12-04 13:00:00,50.22,50.22,50.22,50.22,100.0,39.3517,39.3517,39.3517,39.3517,100.0
2013-12-04 13:10:00,49.86,49.86,49.69,49.74,1100.0,39.0696,39.0696,38.9364,38.9756,1100.0
2013-12-04 13:20:00,49.76,49.87,49.76,49.85,500.0,38.9913,39.0775,38.9913,39.0618,500.0
2013-12-04 13:30:00,49.75,49.85,49.55,49.85,900.0,38.9834,39.0618,38.8267,39.0618,900.0
2013-12-04 13:40:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 13:50:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 14:00:00,49.85,49.85,49.85,49.85,0.0,39.0618,39.0618,39.0618,39.0618,0.0
2013-12-04 14:10:00,50.11,50.11,50.11,50.11,200.0,39.2655,39.2655,39.2655,39.2655,200.0
2013-12-04 14:20:00,50.06,50.13,50.04,50.07,1500.0,39.2263,39.2812,39.2107,39.2342,1500.0
2013-12-04 14:30:00,50.09,50.1,50.07,50.1,800.0,39.2498,39.2577,39.2342,39.2577,800.0
2013-12-04 14:40:00,50.13,50.13,50.13,50.13,100.0,39.2812,39.2812,39.2812,39.2812,100.0
2013-12-04 14:50:00,50.13,50.13,50.13,50.13,0.0,39.2812,39.2812,39.2812,39.2812,0.0
2013-12-04 15:00:00,50.09,50.11,50.09,50.11,200.0,39.2498,39.2655,39.2498,39.2655,200.0
2013-12-04 15:10:00,50.11,50.11,50.11,50.11,100.0,39.2655,39.2655,39.2655,39.2655,100.0
2013-12-04 15:20:00,50.21,50.35,50.21,50.25,400.0,39.3439,39.4536,39.3439,39.3752,400.0
2013-12-04 15:30:00,50.4,50.68,50.4,50.68,1200.0,39.4928,39.7122,39.4928,39.7122,1200.0
2013-12-04 15:40:00,50.77,50.77,50.62,50.62,1200.0,39.7827,39.7827,39.6651,39.6651,1200.0
2013-12-04 15:50:00,50.65,50.65,50.47,50.52,7900.0,39.6886,39.6886,39.5476,39.5868,7900.0
2013-12-05 09:40:00,50.12,50.14,50.1,50.14,700.0,39.2733,39.289,39.2577,39.289,700.0
2013-12-05 09:50:00,50.47,50.6,50.4,50.6,400.0,39.5476,39.6495,39.4928,39.6495,400.0
2013-12-05 10:00:00,51.1,51.1,51.1,51.1,100.0,40.0413,40.0413,40.0413,40.0413,100.0
2013-12-05 10:10:00,50.66,50.66,50.17,50.27,1200.0,39.6965,39.6965,39.3125,39.3909,1200.0
2013-12-05 10:20:00,50.2,50.2,50.16,50.16,400.0,39.336,39.336,39.3047,39.3047,400.0
2013-12-05 10:30:00,50.16,50.23,49.98,50.04,700.0,39.3047,39.3595,39.1636,39.2107,700.0
2013-12-05 10:40:00,49.95,49.95,49.75,49.79,900.0,39.1401,39.1401,38.9834,39.0148,900.0
2013-12-05 10:50:00,49.94,50.0,49.94,50.0,300.0,39.1323,39.1793,39.1323,39.1793,300.0
2013-12-05 11:00:00,49.97,49.97,49.93,49.94,500.0,39.1558,39.1558,39.1245,39.1323,500.0
2013-12-05 11:10:00,49.98,49.98,49.97,49.97,200.0,39.1636,39.1636,39.1558,39.1558,200.0
2013-12-05 11:20:00,49.97,49.97,49.91,49.91,600.0,39.1558,39.1558,39.1088,39.1088,600.0
2013-12-05 11:30:00,49.91,50.0,49.86,49.98,1700.0,39.1088,39.1793,39.0696,39.1636,1700.0
2013-12-05 11:40:00,50.03,50.05,49.98,50.05,600.0,39.2028,39.2185,39.1636,39.2185,600.0
2013-12-05 11:50:00,49.98,50.07,49.98,50.06,1000.0,39.1636,39.2342,39.1636,39.2263,1000.0
2013-12-05 12:00:00,50.5,50.5,50.5,50.5,100.0,39.5711,39.5711,39.5711,39.5711,100.0
2013-12-05 12:10:00,50.38,50.38,50.35,50.35,200.0,39.4771,39.4771,39.4536,39.4536,200.0
2013-12-05 12:20:00,50.5,50.54,50.44,50.53,4900.0,39.5711,39.6025,39.5241,39.5946,4900.0
2013-12-05 12:30:00,50.46,50.49,50.46,50.48,800.0,39.5398,39.5633,39.5398,39.5554,800.0
2013-12-05 12:40:00,50.56,50.6,50.41,50.41,1500.0,39.6181,39.6495,39.5006,39.5006,1500.0
2013-12-05 12:50:00,50.38,50.43,50.25,50.33,2700.0,39.4771,39.5163,39.3752,39.4379,2700.0
2013-12-05 13:00:00,50.36,50.36,50.19,50.19,3500.0,39.4614,39.4614,39.3282,39.3282,3500.0
2013-12-05 13:10:00,50.21,50.21,50.1,50.1,400.0,39.3439,39.3439,39.2577,39.2577,400.0
2013-12-05 13:20:00,50.08,50.08,50.04,50.04,300.0,39.242,39.242,39.2107,39.2107,300.0
2013-12-05 13:30:00,50.06,50.06,49.95,49.96,700.0,39.2263,39.2263,39.1401,39.148,700.0
2013-12-05 13:40:00,49.97,50.12,49.97,50.12,6100.0,39.1558,39.2733,39.1558,39.2733,6100.0
2013-12-05 13:50:00,50.13,50.13,50.01,50.01,700.0,39.2812,39.2812,39.1872,39.1872,700.0
2013-12-05 14:00:00,50.01,50.06,49.98,49.98,700.0,39.1872,39.2263,39.1636,39.1636,700.0
2013-12-05 14:10:00,50.0,50.01,49.97,50.01,800.0,39.1793,39.1872,39.1558,39.1872,800.0
2013-12-05 14:20:00,49.95,49.95,49.95,49.95,100.0,39.1401,39.1401,39.1401,39.1401,100.0
2013-12-05 14:30:00,49.86,49.93,49.81,49.93,1000.0,39.0696,39.1245,39.0304,39.1245,1000.0
2013-12-05 14:40:00,49.82,49.82,49.69,49.69,900.0,39.0383,39.0383,38.9364,38.9364,900.0
2013-12-05 14:50:00,49.68,49.68,49.23,49.23,1600.0,38.9286,38.9286,38.576,38.576,1600.0
2013-12-05 15:00:00,49.2,49.2,48.78,48.87,7100.0,38.5524,38.5524,38.2233,38.2939,7100.0
2013-12-05 15:10:00,48.85,48.96,48.82,48.88,1100.0,38.2782,38.3644,38.2547,38.3017,1100.0
2013-12-05 15:20:00,48.96,49.25,48.96,49.2,10300.0,38.3644,38.5916,38.3644,38.5524,10300.0
2013-12-05 15:30:00,49.1,49.59,49.1,49.26,2500.0,38.4741,38.858,38.4741,38.5995,2500.0
2013-12-05 15:40:00,49.36,49.36,49.08,49.15,14100.0,38.6778,38.6778,38.4584,38.5133,14100.0
2013-12-05 15:50:00,49.16,49.38,49.08,49.08,5800.0,38.5211,38.6935,38.4584,38.4584,5800.0
2013-12-06 09:30:00,50.06,50.06,49.26,49.47,6600.0,39.2263,39.2263,38.5995,38.764,6600.0
2013-12-06 09:40:00,49.3,49.3,48.18,48.18,4700.0,38.6308,38.6308,37.7532,37.7532,4700.0
2013-12-06 09:50:00,48.24,48.24,47.57,47.86,9300.0,37.8002,37.8002,37.2752,37.5024,9300.0
2013-12-06 10:00:00,48.0,48.43,48.0,48.07,7100.0,37.6121,37.9491,37.6121,37.667,7100.0
2013-12-06 10:10:00,48.07,48.11,47.57,47.99,4900.0,37.667,37.6983,37.2752,37.6043,4900.0
2013-12-06 10:20:00,48.13,48.2,47.97,48.06,3200.0,37.714,37.7689,37.5886,37.6592,3200.0
2013-12-06 10:30:00,48.04,48.34,47.98,48.16,2300.0,37.6435,37.8786,37.5965,37.7375,2300.0
2013-12-06 10:40:00,48.16,48.16,48.16,48.16,0.0,37.7375,37.7375,37.7375,37.7375,0.0
2013-12-06 10:50:00,48.11,48.16,48.0,48.04,1200.0,37.6983,37.7375,37.6121,37.6435,1200.0
2013-12-06 11:00:00,47.96,48.14,47.59,47.61,1000.0,37.5808,37.7218,37.2909,37.3065,1000.0
2013-12-06 11:10:00,47.68,47.72,47.6,47.72,1000.0,37.3614,37.3927,37.2987,37.3927,1000.0
2013-12-06 11:20:00,47.7,47.79,47.64,47.64,4800.0,37.3771,37.4476,37.3301,37.3301,4800.0
2013-12-06 11:30:00,48.08,48.08,47.77,47.82,600.0,37.6748,37.6748,37.4319,37.4711,600.0
2013-12-06 11:40:00,47.73,47.77,47.63,47.73,1000.0,37.4006,37.4319,37.3222,37.4006,1000.0
2013-12-06 11:50:00,47.7,47.94,47.69,47.75,1700.0,37.3771,37.5651,37.3692,37.4162,1700.0
2013-12-06 12:00:00,47.8,47.81,47.71,47.81,400.0,37.4554,37.4633,37.3849,37.4633,400.0
2013-12-06 12:10:00,47.89,47.89,47.74,47.74,400.0,37.5259,37.5259,37.4084,37.4084,400.0
2013-12-06 12:20:00,47.88,47.88,47.74,47.76,1200.0,37.5181,37.5181,37.4084,37.4241,1200.0
2013-12-06 12:30:00,47.75,47.88,47.75,47.86,2800.0,37.4162,37.5181,37.4162,37.5024,2800.0
2013-12-06 12:40:00,47.88,47.96,47.88,47.94,600.0,37.5181,37.5808,37.5181,37.5651,600.0
2013-12-06 12:50:00,47.95,47.95,47.88,47.88,600.0,37.573,37.573,37.5181,37.5181,600.0
2013-12-06 13:00:00,47.89,47.91,47.87,47.87,1900.0,37.5259,37.5416,37.5103,37.5103,1900.0
2013-12-06 13:10:00,47.88,47.91,47.86,47.91,1300.0,37.5181,37.5416,37.5024,37.5416,1300.0
2013-12-06 13:20:00,47.9,47.9,47.88,47.88,500.0,37.5338,37.5338,37.5181,37.5181,500.0
2013-12-06 13:30:00,47.91,47.92,47.3,47.3,1200.0,37.5416,37.5495,37.0636,37.0636,1200.0
2013-12-06 13:40:00,47.34,47.35,46.8,46.94,2100.0,37.095,37.1028,36.6718,36.7815,2100.0
2013-12-06 13:50:00,46.89,46.92,46.71,46.82,1200.0,36.7424,36.7659,36.6013,36.6875,1200.0
2013-12-06 14:00:00,46.93,46.93,46.73,46.73,2000.0,36.7737,36.7737,36.617,36.617,2000.0
2013-12-06 14:10:00,46.85,46.85,46.74,46.75,3000.0,36.711,36.711,36.6248,36.6327,3000.0
2013-12-06 14:20:00,46.81,46.81,46.71,46.77,4000.0,36.6797,36.6797,36.6013,36.6483,4000.0
2013-12-06 14:30:00,46.78,47.26,46.78,46.88,3400.0,36.6562,37.0323,36.6562,36.7345,3400.0
2013-12-06 14:40:00,46.85,46.87,46.77,46.79,900.0,36.711,36.7267,36.6483,36.664,900.0
2013-12-06 14:50:00,46.77,46.77,46.41,46.41,1600.0,36.6483,36.6483,36.3662,36.3662,1600.0
2013-12-06 15:00:00,46.48,46.58,46.16,46.23,1800.0,36.4211,36.4995,36.1703,36.2252,1800.0
2013-12-06 15:10:00,46.23,46.46,46.1,46.46,8400.0,36.2252,36.4054,36.1233,36.4054,8400.0
2013-12-06 15:20:00,46.46,46.46,46.19,46.25,2700.0,36.4054,36.4054,36.1939,36.2409,2700.0
2013-12-06 15:30:00,46.16,46.3,45.9,46.07,2700.0,36.1703,36.28,35.9666,36.0998,2700.0
2013-12-06 15:40:00,46.01,46.05,45.84,45.91,3100.0,36.0528,36.0842,35.9196,35.9744,3100.0
2013-12-06 15:50:00,45.95,46.17,45.88,46.17,3200.0,36.0058,36.1782,35.9509,36.1782,3200.0
2013-12-09 09:30:00,46.47,46.47,45.94,45.94,400.0,36.4133,36.4133,35.998,35.998,400.0
2013-12-09 09:40:00,46.09,46.09,45.5,45.68,1900.0,36.1155,36.1155,35.6532,35.7942,1900.0
2013-12-09 09:50:00,46.11,46.12,45.89,45.9,1100.0,36.1312,36.139,35.9588,35.9666,1100.0
2013-12-09 10:00:00,45.8,45.8,45.11,45.25,3400.0,35.8883,35.8883,35.3476,35.4573,3400.0
2013-12-09 10:10:00,45.49,45.5,44.65,44.65,6200.0,35.6453,35.6532,34.9871,34.9871,6200.0
2013-12-09 10:20:00,44.6,44.72,44.38,44.45,7000.0,34.948,35.042,34.7756,34.8304,7000.0
2013-12-09 10:30:00,44.35,44.5,44.25,44.35,4000.0,34.7521,34.8696,34.6737,34.7521,4000.0
2013-12-09 10:40:00,44.4,44.78,44.39,44.39,11200.0,34.7912,35.089,34.7834,34.7834,11200.0
2013-12-09 10:50:00,44.76,44.89,44.68,44.71,800.0,35.0733,35.1752,35.0106,35.0341,800.0
2013-12-09 11:00:00,44.89,45.09,44.73,45.09,4000.0,35.1752,35.3319,35.0498,35.3319,4000.0
2013-12-09 11:10:00,45.25,45.25,45.03,45.1,1600.0,35.4573,35.4573,35.2849,35.3397,1600.0
2013-12-09 11:20:00,45.28,45.28,45.05,45.08,800.0,35.4808,35.4808,35.3006,35.3241,800.0
2013-12-09 11:30:00,44.99,45.02,44.83,44.85,900.0,35.2535,35.2771,35.1282,35.1438,900.0
2013-12-09 11:40:00,44.86,45.0,44.6,44.6,1800.0,35.1517,35.2614,34.948,34.948,1800.0
2013-12-09 11:50:00,44.6,44.79,44.46,44.79,900.0,34.948,35.0968,34.8382,35.0968,900.0
2013-12-09 12:00:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-12-09 12:10:00,44.73,44.73,44.5,44.5,700.0,35.0498,35.0498,34.8696,34.8696,700.0
2013-12-09 12:20:00,44.58,44.58,44.49,44.52,900.0,34.9323,34.9323,34.8618,34.8853,900.0
2013-12-09 12:30:00,44.52,44.75,44.46,44.75,700.0,34.8853,35.0655,34.8382,35.0655,700.0
2013-12-09 12:40:00,44.71,44.88,44.71,44.88,300.0,35.0341,35.1674,35.0341,35.1674,300.0
2013-12-09 12:50:00,44.8,44.8,44.8,44.8,100.0,35.1047,35.1047,35.1047,35.1047,100.0
2013-12-09 13:00:00,44.71,44.74,44.6,44.64,2500.0,35.0341,35.0577,34.948,34.9793,2500.0
2013-12-09 13:10:00,44.64,44.69,44.59,44.66,2100.0,34.9793,35.0185,34.9401,34.995,2100.0
2013-12-09 13:20:00,44.81,44.81,44.81,44.81,100.0,35.1125,35.1125,35.1125,35.1125,100.0
2013-12-09 13:30:00,44.91,44.93,44.85,44.93,1800.0,35.1909,35.2065,35.1438,35.2065,1800.0
2013-12-09 13:40:00,44.88,44.99,44.88,44.89,1400.0,35.1674,35.2535,35.1674,35.1752,1400.0
2013-12-09 13:50:00,44.98,45.1,44.98,45.05,900.0,35.2457,35.3397,35.2457,35.3006,900.0
2013-12-09 14:00:00,45.1,45.26,45.1,45.26,2000.0,35.3397,35.4651,35.3397,35.4651,2000.0
2013-12-09 14:10:00,45.21,45.37,45.19,45.3,2100.0,35.4259,35.5513,35.4103,35.4965,2100.0
2013-12-09 14:20:00,45.26,45.38,45.21,45.32,6400.0,35.4651,35.5591,35.4259,35.5121,6400.0
2013-12-09 14:30:00,45.23,45.23,45.23,45.23,100.0,35.4416,35.4416,35.4416,35.4416,100.0
2013-12-09 14:40:00,45.25,45.29,45.25,45.29,800.0,35.4573,35.4886,35.4573,35.4886,800.0
2013-12-09 14:50:00,45.21,45.29,45.01,45.05,2600.0,35.4259,35.4886,35.2692,35.3006,2600.0
2013-12-09 15:00:00,45.05,45.25,45.01,45.1,1300.0,35.3006,35.4573,35.2692,35.3397,1300.0
2013-12-09 15:10:00,45.03,45.1,45.02,45.08,900.0,35.2849,35.3397,35.2771,35.3241,900.0
2013-12-09 15:20:00,44.8,44.96,44.79,44.9,3000.0,35.1047,35.23,35.0968,35.183,3000.0
2013-12-09 15:30:00,44.97,45.03,44.95,45.01,1300.0,35.2379,35.2849,35.2222,35.2692,1300.0
2013-12-09 15:40:00,45.0,45.15,44.9,44.9,1900.0,35.2614,35.3789,35.183,35.183,1900.0
2013-12-09 15:50:00,45.0,45.08,44.88,45.06,2000.0,35.2614,35.3241,35.1674,35.3084,2000.0
2013-12-10 09:30:00,45.21,46.13,45.21,46.13,4100.0,35.4259,36.1468,35.4259,36.1468,4100.0
2013-12-10 09:40:00,46.26,47.26,46.26,47.17,3200.0,36.2487,37.0323,36.2487,36.9618,3200.0
2013-12-10 09:50:00,47.05,47.05,46.33,46.37,2800.0,36.8677,36.8677,36.3036,36.3349,2800.0
2013-12-10 10:00:00,46.34,46.52,46.08,46.13,10400.0,36.3114,36.4524,36.1077,36.1468,10400.0
2013-12-10 10:10:00,46.13,47.25,46.13,47.17,6400.0,36.1468,37.0245,36.1468,36.9618,6400.0
2013-12-10 10:20:00,47.38,47.38,47.14,47.22,3300.0,37.1263,37.1263,36.9383,37.0009,3300.0
2013-12-10 10:30:00,47.15,47.47,47.0,47.13,4100.0,36.9461,37.1968,36.8286,36.9304,4100.0
2013-12-10 10:40:00,46.98,47.2,46.93,47.06,1900.0,36.8129,36.9853,36.7737,36.8756,1900.0
2013-12-10 10:50:00,47.03,47.05,46.83,46.83,900.0,36.8521,36.8677,36.6953,36.6953,900.0
2013-12-10 11:00:00,46.66,46.79,46.6,46.6,2400.0,36.5621,36.664,36.5151,36.5151,2400.0
2013-12-10 11:10:00,46.5,46.66,46.43,46.65,2400.0,36.4368,36.5621,36.3819,36.5543,2400.0
2013-12-10 11:20:00,46.71,46.71,46.42,46.42,2000.0,36.6013,36.6013,36.3741,36.3741,2000.0
2013-12-10 11:30:00,46.38,46.61,46.28,46.61,2900.0,36.3427,36.523,36.2644,36.523,2900.0
2013-12-10 11:40:00,46.8,46.82,46.7,46.7,500.0,36.6718,36.6875,36.5935,36.5935,500.0
2013-12-10 11:50:00,46.75,46.75,46.71,46.71,300.0,36.6327,36.6327,36.6013,36.6013,300.0
2013-12-10 12:00:00,46.51,46.65,46.49,46.52,2800.0,36.4446,36.5543,36.4289,36.4524,2800.0
2013-12-10 12:10:00,46.55,46.83,46.55,46.8,2000.0,36.4759,36.6953,36.4759,36.6718,2000.0
2013-12-10 12:20:00,46.66,46.91,46.66,46.91,600.0,36.5621,36.758,36.5621,36.758,600.0
2013-12-10 12:30:00,46.89,46.89,46.73,46.74,2500.0,36.7424,36.7424,36.617,36.6248,2500.0
2013-12-10 12:40:00,46.7,46.7,46.5,46.51,1500.0,36.5935,36.5935,36.4368,36.4446,1500.0
2013-12-10 12:50:00,46.62,46.65,46.49,46.55,700.0,36.5308,36.5543,36.4289,36.4759,700.0
2013-12-10 13:00:00,46.48,46.5,46.13,46.13,1400.0,36.4211,36.4368,36.1468,36.1468,1400.0
2013-12-10 13:10:00,46.1,46.2,46.1,46.16,600.0,36.1233,36.2017,36.1233,36.1703,600.0
2013-12-10 13:20:00,46.26,46.28,46.01,46.01,1200.0,36.2487,36.2644,36.0528,36.0528,1200.0
2013-12-10 13:30:00,46.03,46.11,46.01,46.05,2200.0,36.0685,36.1312,36.0528,36.0842,2200.0
2013-12-10 13:40:00,46.04,46.04,45.79,45.83,1600.0,36.0763,36.0763,35.8804,35.9118,1600.0
2013-12-10 13:50:00,45.87,45.92,45.8,45.86,1100.0,35.9431,35.9823,35.8883,35.9353,1100.0
2013-12-10 14:00:00,45.83,45.83,45.52,45.52,1600.0,35.9118,35.9118,35.6688,35.6688,1600.0
2013-12-10 14:10:00,45.6,45.67,45.6,45.67,1000.0,35.7315,35.7864,35.7315,35.7864,1000.0
2013-12-10 14:20:00,45.69,45.79,45.69,45.79,900.0,35.8021,35.8804,35.8021,35.8804,900.0
2013-12-10 14:30:00,45.78,46.06,45.78,46.06,2500.0,35.8726,36.092,35.8726,36.092,2500.0
2013-12-10 14:40:00,46.06,46.13,45.93,46.04,2200.0,36.092,36.1468,35.9901,36.0763,2200.0
2013-12-10 14:50:00,46.11,46.15,46.11,46.15,1100.0,36.1312,36.1625,36.1312,36.1625,1100.0
2013-12-10 15:00:00,46.17,46.27,46.04,46.06,2300.0,36.1782,36.2565,36.0763,36.092,2300.0
2013-12-10 15:10:00,46.04,46.06,45.99,46.06,2900.0,36.0763,36.092,36.0371,36.092,2900.0
2013-12-10 15:20:00,46.13,46.14,45.99,46.01,1200.0,36.1468,36.1547,36.0371,36.0528,1200.0
2013-12-10 15:30:00,46.01,46.07,45.98,46.02,2400.0,36.0528,36.0998,36.0293,36.0606,2400.0
2013-12-10 15:40:00,46.03,46.07,45.91,46.01,1700.0,36.0685,36.0998,35.9744,36.0528,1700.0
2013-12-10 15:50:00,46.03,46.06,45.96,46.01,5100.0,36.0685,36.092,36.0136,36.0528,5100.0
2013-12-11 09:30:00,45.61,45.61,45.58,45.58,600.0,35.7394,35.7394,35.7159,35.7159,600.0
2013-12-11 09:40:00,45.27,45.32,45.08,45.08,700.0,35.473,35.5121,35.3241,35.3241,700.0
2013-12-11 09:50:00,45.24,45.49,45.22,45.49,2100.0,35.4494,35.6453,35.4338,35.6453,2100.0
2013-12-11 10:00:00,45.62,45.81,45.51,45.51,1200.0,35.7472,35.8961,35.661,35.661,1200.0
2013-12-11 10:10:00,45.63,45.86,45.63,45.69,1000.0,35.755,35.9353,35.755,35.8021,1000.0
2013-12-11 10:20:00,45.6,45.62,45.45,45.53,500.0,35.7315,35.7472,35.614,35.6767,500.0
2013-12-11 10:30:00,45.6,45.6,45.6,45.6,100.0,35.7315,35.7315,35.7315,35.7315,100.0
2013-12-11 10:40:00,45.67,45.67,45.46,45.47,1000.0,35.7864,35.7864,35.6218,35.6297,1000.0
2013-12-11 10:50:00,45.53,45.79,45.5,45.79,1100.0,35.6767,35.8804,35.6532,35.8804,1100.0
2013-12-11 11:00:00,45.84,45.95,45.62,45.71,1900.0,35.9196,36.0058,35.7472,35.8177,1900.0
2013-12-11 11:10:00,45.71,45.77,45.68,45.72,2500.0,35.8177,35.8647,35.7942,35.8256,2500.0
2013-12-11 11:20:00,45.72,45.85,45.72,45.77,1900.0,35.8256,35.9274,35.8256,35.8647,1900.0
2013-12-11 11:30:00,45.83,45.86,45.83,45.85,600.0,35.9118,35.9353,35.9118,35.9274,600.0
2013-12-11 11:40:00,45.77,45.86,45.76,45.76,700.0,35.8647,35.9353,35.8569,35.8569,700.0
2013-12-11 11:50:00,45.75,45.84,45.75,45.84,1300.0,35.8491,35.9196,35.8491,35.9196,1300.0
2013-12-11 12:00:00,45.76,45.76,45.45,45.64,1100.0,35.8569,35.8569,35.614,35.7629,1100.0
2013-12-11 12:10:00,45.59,45.72,45.59,45.72,1400.0,35.7237,35.8256,35.7237,35.8256,1400.0
2013-12-11 12:20:00,45.65,45.69,45.6,45.6,5600.0,35.7707,35.8021,35.7315,35.7315,5600.0
2013-12-11 12:30:00,45.6,45.66,45.6,45.63,1200.0,35.7315,35.7786,35.7315,35.755,1200.0
2013-12-11 12:40:00,45.67,45.71,45.67,45.71,700.0,35.7864,35.8177,35.7864,35.8177,700.0
2013-12-11 12:50:00,45.7,45.72,45.7,45.72,200.0,35.8099,35.8256,35.8099,35.8256,200.0
2013-12-11 13:00:00,45.74,45.77,45.74,45.77,400.0,35.8412,35.8647,35.8412,35.8647,400.0
2013-12-11 13:10:00,45.78,45.83,45.72,45.72,1100.0,35.8726,35.9118,35.8256,35.8256,1100.0
2013-12-11 13:20:00,45.65,45.71,45.61,45.67,3000.0,35.7707,35.8177,35.7394,35.7864,3000.0
2013-12-11 13:30:00,45.64,45.71,45.64,45.71,300.0,35.7629,35.8177,35.7629,35.8177,300.0
2013-12-11 13:40:00,45.72,45.84,45.65,45.84,1900.0,35.8256,35.9196,35.7707,35.9196,1900.0
2013-12-11 13:50:00,45.87,45.95,45.87,45.95,900.0,35.9431,36.0058,35.9431,36.0058,900.0
2013-12-11 14:00:00,45.97,46.02,45.78,45.89,900.0,36.0215,36.0606,35.8726,35.9588,900.0
2013-12-11 14:10:00,45.92,45.92,45.79,45.79,500.0,35.9823,35.9823,35.8804,35.8804,500.0
2013-12-11 14:20:00,45.74,45.78,45.72,45.78,900.0,35.8412,35.8726,35.8256,35.8726,900.0
2013-12-11 14:30:00,45.85,45.85,45.6,45.63,5900.0,35.9274,35.9274,35.7315,35.755,5900.0
2013-12-11 14:40:00,45.6,45.64,45.6,45.61,1300.0,35.7315,35.7629,35.7315,35.7394,1300.0
2013-12-11 14:50:00,45.6,45.6,45.6,45.6,300.0,35.7315,35.7315,35.7315,35.7315,300.0
2013-12-11 15:00:00,45.42,45.62,45.32,45.35,6200.0,35.5905,35.7472,35.5121,35.5356,6200.0
2013-12-11 15:10:00,45.45,45.45,45.35,45.35,4200.0,35.614,35.614,35.5356,35.5356,4200.0
2013-12-11 15:20:00,45.31,45.41,45.31,45.39,3000.0,35.5043,35.5827,35.5043,35.567,3000.0
2013-12-11 15:30:00,45.42,45.43,45.3,45.31,2400.0,35.5905,35.5983,35.4965,35.5043,2400.0
2013-12-11 15:40:00,45.31,45.31,45.09,45.18,3900.0,35.5043,35.5043,35.3319,35.4024,3900.0
2013-12-11 15:50:00,45.2,45.24,45.03,45.09,5400.0,35.4181,35.4494,35.2849,35.3319,5400.0
2013-12-12 09:30:00,45.55,45.55,45.55,45.55,100.0,35.6924,35.6924,35.6924,35.6924,100.0
2013-12-12 09:40:00,45.73,46.22,45.73,45.83,3700.0,35.8334,36.2174,35.8334,35.9118,3700.0
2013-12-12 09:50:00,45.69,45.81,45.69,45.81,500.0,35.8021,35.8961,35.8021,35.8961,500.0
2013-12-12 10:00:00,45.92,46.0,45.92,46.0,300.0,35.9823,36.045,35.9823,36.045,300.0
2013-12-12 10:10:00,46.1,46.2,45.9,45.92,9200.0,36.1233,36.2017,35.9666,35.9823,9200.0
2013-12-12 10:20:00,45.87,45.87,45.74,45.74,2700.0,35.9431,35.9431,35.8412,35.8412,2700.0
2013-12-12 10:30:00,45.62,45.89,45.62,45.89,1100.0,35.7472,35.9588,35.7472,35.9588,1100.0
2013-12-12 10:40:00,45.89,45.89,45.89,45.89,0.0,35.9588,35.9588,35.9588,35.9588,0.0
2013-12-12 10:50:00,46.25,46.25,46.25,46.25,100.0,36.2409,36.2409,36.2409,36.2409,100.0
2013-12-12 11:00:00,46.15,46.15,46.15,46.15,100.0,36.1625,36.1625,36.1625,36.1625,100.0
2013-12-12 11:10:00,46.15,46.15,46.06,46.14,2400.0,36.1625,36.1625,36.092,36.1547,2400.0
2013-12-12 11:20:00,46.17,46.19,46.09,46.11,500.0,36.1782,36.1939,36.1155,36.1312,500.0
2013-12-12 11:30:00,46.16,46.16,46.08,46.08,200.0,36.1703,36.1703,36.1077,36.1077,200.0
2013-12-12 11:40:00,46.02,46.02,45.96,45.96,400.0,36.0606,36.0606,36.0136,36.0136,400.0
2013-12-12 11:50:00,45.97,45.97,45.97,45.97,100.0,36.0215,36.0215,36.0215,36.0215,100.0
2013-12-12 12:00:00,45.88,45.88,45.85,45.85,300.0,35.9509,35.9509,35.9274,35.9274,300.0
2013-12-12 12:10:00,45.77,45.77,45.77,45.77,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2013-12-12 12:20:00,45.42,45.42,45.06,45.06,1500.0,35.5905,35.5905,35.3084,35.3084,1500.0
2013-12-12 12:30:00,45.03,45.03,44.99,44.99,300.0,35.2849,35.2849,35.2535,35.2535,300.0
2013-12-12 12:40:00,44.99,44.99,44.99,44.99,0.0,35.2535,35.2535,35.2535,35.2535,0.0
2013-12-12 12:50:00,45.31,45.31,45.29,45.29,200.0,35.5043,35.5043,35.4886,35.4886,200.0
2013-12-12 13:00:00,45.35,45.37,45.35,45.37,200.0,35.5356,35.5513,35.5356,35.5513,200.0
2013-12-12 13:10:00,45.37,45.37,45.37,45.37,0.0,35.5513,35.5513,35.5513,35.5513,0.0
2013-12-12 13:20:00,45.36,45.36,45.24,45.24,400.0,35.5435,35.5435,35.4494,35.4494,400.0
2013-12-12 13:30:00,45.24,45.24,45.24,45.24,0.0,35.4494,35.4494,35.4494,35.4494,0.0
2013-12-12 13:40:00,45.14,45.2,45.03,45.2,800.0,35.3711,35.4181,35.2849,35.4181,800.0
2013-12-12 13:50:00,45.34,45.34,45.34,45.34,100.0,35.5278,35.5278,35.5278,35.5278,100.0
2013-12-12 14:00:00,45.28,45.48,45.17,45.47,3100.0,35.4808,35.6375,35.3946,35.6297,3100.0
2013-12-12 14:10:00,45.75,45.75,45.73,45.73,400.0,35.8491,35.8491,35.8334,35.8334,400.0
2013-12-12 14:20:00,45.8,45.81,45.64,45.64,1500.0,35.8883,35.8961,35.7629,35.7629,1500.0
2013-12-12 14:30:00,45.64,45.68,45.61,45.68,1800.0,35.7629,35.7942,35.7394,35.7942,1800.0
2013-12-12 14:40:00,45.68,45.68,45.57,45.6,1300.0,35.7942,35.7942,35.708,35.7315,1300.0
2013-12-12 14:50:00,45.47,45.47,45.2,45.21,1800.0,35.6297,35.6297,35.4181,35.4259,1800.0
2013-12-12 15:00:00,45.24,45.24,45.06,45.12,2000.0,35.4494,35.4494,35.3084,35.3554,2000.0
2013-12-12 15:10:00,45.12,45.32,45.09,45.09,1700.0,35.3554,35.5121,35.3319,35.3319,1700.0
2013-12-12 15:20:00,45.1,45.13,45.02,45.02,1100.0,35.3397,35.3633,35.2771,35.2771,1100.0
2013-12-12 15:30:00,45.03,45.07,44.95,44.96,1100.0,35.2849,35.3162,35.2222,35.23,1100.0
2013-12-12 15:40:00,44.91,44.91,44.8,44.84,3000.0,35.1909,35.1909,35.1047,35.136,3000.0
2013-12-12 15:50:00,44.95,44.99,44.81,44.99,1900.0,35.2222,35.2535,35.1125,35.2535,1900.0
2013-12-13 09:30:00,45.29,45.3,45.29,45.3,300.0,35.4886,35.4965,35.4886,35.4965,300.0
2013-12-13 09:40:00,45.08,45.08,44.12,44.12,1900.0,35.3241,35.3241,34.5718,34.5718,1900.0
2013-12-13 09:50:00,44.02,44.54,44.02,44.53,1200.0,34.4935,34.9009,34.4935,34.8931,1200.0
2013-12-13 10:00:00,44.64,44.78,44.63,44.78,900.0,34.9793,35.089,34.9715,35.089,900.0
2013-12-13 10:10:00,44.81,44.87,44.27,44.33,1000.0,35.1125,35.1595,34.6894,34.7364,1000.0
2013-12-13 10:20:00,44.53,44.53,44.49,44.49,200.0,34.8931,34.8931,34.8618,34.8618,200.0
2013-12-13 10:30:00,44.49,44.49,44.49,44.49,0.0,34.8618,34.8618,34.8618,34.8618,0.0
2013-12-13 10:40:00,44.52,44.52,44.46,44.46,600.0,34.8853,34.8853,34.8382,34.8382,600.0
2013-12-13 10:50:00,44.48,44.48,44.48,44.48,200.0,34.8539,34.8539,34.8539,34.8539,200.0
2013-12-13 11:00:00,44.48,44.51,44.02,44.02,2700.0,34.8539,34.8774,34.4935,34.4935,2700.0
2013-12-13 11:10:00,43.95,43.96,43.89,43.96,1100.0,34.4386,34.4465,34.3916,34.4465,1100.0
2013-12-13 11:20:00,43.9,43.9,43.54,43.7,1800.0,34.3994,34.3994,34.1173,34.2427,1800.0
2013-12-13 11:30:00,43.82,43.82,43.71,43.71,400.0,34.3368,34.3368,34.2506,34.2506,400.0
2013-12-13 11:40:00,43.86,43.9,43.82,43.82,900.0,34.3681,34.3994,34.3368,34.3368,900.0
2013-12-13 11:50:00,43.83,43.83,43.64,43.73,1500.0,34.3446,34.3446,34.1957,34.2662,1500.0
2013-12-13 12:00:00,43.76,43.76,43.65,43.65,400.0,34.2897,34.2897,34.2035,34.2035,400.0
2013-12-13 12:10:00,43.75,43.8,43.75,43.8,400.0,34.2819,34.3211,34.2819,34.3211,400.0
2013-12-13 12:20:00,43.97,44.14,43.97,44.02,1800.0,34.4543,34.5875,34.4543,34.4935,1800.0
2013-12-13 12:30:00,43.94,43.94,43.88,43.89,300.0,34.4308,34.4308,34.3838,34.3916,300.0
2013-12-13 12:40:00,43.85,43.86,43.85,43.86,200.0,34.3603,34.3681,34.3603,34.3681,200.0
2013-12-13 12:50:00,43.84,44.05,43.82,43.99,600.0,34.3524,34.517,34.3368,34.47,600.0
2013-12-13 13:00:00,44.0,44.07,43.98,44.07,600.0,34.4778,34.5326,34.4621,34.5326,600.0
2013-12-13 13:10:00,44.03,44.03,43.96,43.96,300.0,34.5013,34.5013,34.4465,34.4465,300.0
2013-12-13 13:20:00,43.99,44.0,43.89,43.89,800.0,34.47,34.4778,34.3916,34.3916,800.0
2013-12-13 13:30:00,43.91,43.93,43.82,43.93,1100.0,34.4073,34.4229,34.3368,34.4229,1100.0
2013-12-13 13:40:00,43.88,43.95,43.88,43.9,600.0,34.3838,34.4386,34.3838,34.3994,600.0
2013-12-13 13:50:00,43.99,43.99,43.97,43.97,600.0,34.47,34.47,34.4543,34.4543,600.0
2013-12-13 14:00:00,43.96,43.96,43.77,43.79,1100.0,34.4465,34.4465,34.2976,34.3132,1100.0
2013-12-13 14:10:00,43.79,43.83,43.67,43.78,1500.0,34.3132,34.3446,34.2192,34.3054,1500.0
2013-12-13 14:20:00,43.72,43.85,43.69,43.75,3300.0,34.2584,34.3603,34.2349,34.2819,3300.0
2013-12-13 14:30:00,43.76,43.92,43.76,43.9,1300.0,34.2897,34.4151,34.2897,34.3994,1300.0
2013-12-13 14:40:00,43.99,44.07,43.99,44.07,300.0,34.47,34.5326,34.47,34.5326,300.0
2013-12-13 14:50:00,44.14,44.17,44.14,44.17,200.0,34.5875,34.611,34.5875,34.611,200.0
2013-12-13 15:00:00,44.18,44.24,44.07,44.07,2400.0,34.6188,34.6659,34.5326,34.5326,2400.0
2013-12-13 15:10:00,44.08,44.08,43.98,44.01,2700.0,34.5405,34.5405,34.4621,34.4856,2700.0
2013-12-13 15:20:00,44.1,44.39,44.04,44.34,1400.0,34.5562,34.7834,34.5091,34.7442,1400.0
2013-12-13 15:30:00,44.29,44.46,44.29,44.38,2100.0,34.705,34.8382,34.705,34.7756,2100.0
2013-12-13 15:40:00,44.42,44.72,44.34,44.72,1800.0,34.8069,35.042,34.7442,35.042,1800.0
2013-12-13 15:50:00,44.69,44.84,44.56,44.75,8600.0,35.0185,35.136,34.9166,35.0655,8600.0
2013-12-16 09:30:00,45.11,45.68,45.11,45.59,2500.0,35.3476,35.7942,35.3476,35.7237,2500.0
2013-12-16 09:40:00,45.54,45.78,45.54,45.59,3800.0,35.6845,35.8726,35.6845,35.7237,3800.0
2013-12-16 09:50:00,45.52,45.71,45.49,45.71,2800.0,35.6688,35.8177,35.6453,35.8177,2800.0
2013-12-16 10:00:00,45.48,45.48,45.37,45.44,400.0,35.6375,35.6375,35.5513,35.6062,400.0
2013-12-16 10:10:00,44.75,44.91,44.66,44.91,300.0,35.0655,35.1909,34.995,35.1909,300.0
2013-12-16 10:20:00,45.2,45.2,45.05,45.13,1200.0,35.4181,35.4181,35.3006,35.3633,1200.0
2013-12-16 10:30:00,45.22,45.22,45.06,45.06,800.0,35.4338,35.4338,35.3084,35.3084,800.0
2013-12-16 10:40:00,45.17,45.53,45.17,45.49,900.0,35.3946,35.6767,35.3946,35.6453,900.0
2013-12-16 10:50:00,45.52,45.74,45.5,45.74,3200.0,35.6688,35.8412,35.6532,35.8412,3200.0
2013-12-16 11:00:00,45.57,45.61,45.54,45.54,900.0,35.708,35.7394,35.6845,35.6845,900.0
2013-12-16 11:10:00,45.63,45.8,45.63,45.8,1900.0,35.755,35.8883,35.755,35.8883,1900.0
2013-12-16 11:20:00,45.85,46.12,45.85,46.09,3200.0,35.9274,36.139,35.9274,36.1155,3200.0
2013-12-16 11:30:00,46.09,46.14,45.71,45.76,1400.0,36.1155,36.1547,35.8177,35.8569,1400.0
2013-12-16 11:40:00,45.76,45.8,45.71,45.71,1100.0,35.8569,35.8883,35.8177,35.8177,1100.0
2013-12-16 11:50:00,45.68,45.82,45.68,45.8,700.0,35.7942,35.9039,35.7942,35.8883,700.0
2013-12-16 12:00:00,45.74,45.84,45.64,45.79,900.0,35.8412,35.9196,35.7629,35.8804,900.0
2013-12-16 12:10:00,45.78,45.84,45.77,45.81,800.0,35.8726,35.9196,35.8647,35.8961,800.0
2013-12-16 12:20:00,45.78,45.85,45.77,45.83,3300.0,35.8726,35.9274,35.8647,35.9118,3300.0
2013-12-16 12:30:00,45.81,45.81,45.81,45.81,100.0,35.8961,35.8961,35.8961,35.8961,100.0
2013-12-16 12:40:00,45.81,45.85,45.78,45.85,900.0,35.8961,35.9274,35.8726,35.9274,900.0
2013-12-16 12:50:00,45.77,45.82,45.76,45.76,1000.0,35.8647,35.9039,35.8569,35.8569,1000.0
2013-12-16 13:00:00,45.75,45.82,45.71,45.79,600.0,35.8491,35.9039,35.8177,35.8804,600.0
2013-12-16 13:10:00,45.79,45.79,45.79,45.79,0.0,35.8804,35.8804,35.8804,35.8804,0.0
2013-12-16 13:20:00,45.73,45.83,45.73,45.83,1600.0,35.8334,35.9118,35.8334,35.9118,1600.0
2013-12-16 13:30:00,45.72,45.78,45.66,45.77,1900.0,35.8256,35.8726,35.7786,35.8647,1900.0
2013-12-16 13:40:00,45.73,45.83,45.72,45.72,1000.0,35.8334,35.9118,35.8256,35.8256,1000.0
2013-12-16 13:50:00,45.74,45.76,45.74,45.75,300.0,35.8412,35.8569,35.8412,35.8491,300.0
2013-12-16 14:00:00,45.74,45.8,45.74,45.8,1100.0,35.8412,35.8883,35.8412,35.8883,1100.0
2013-12-16 14:10:00,45.83,45.89,45.83,45.86,700.0,35.9118,35.9588,35.9118,35.9353,700.0
2013-12-16 14:20:00,45.87,45.89,45.87,45.89,500.0,35.9431,35.9588,35.9431,35.9588,500.0
2013-12-16 14:30:00,45.81,45.84,45.77,45.77,500.0,35.8961,35.9196,35.8647,35.8647,500.0
2013-12-16 14:40:00,45.83,45.85,45.68,45.75,1200.0,35.9118,35.9274,35.7942,35.8491,1200.0
2013-12-16 14:50:00,45.75,45.78,45.75,45.75,600.0,35.8491,35.8726,35.8491,35.8491,600.0
2013-12-16 15:00:00,45.76,45.76,45.76,45.76,100.0,35.8569,35.8569,35.8569,35.8569,100.0
2013-12-16 15:10:00,45.74,45.78,45.74,45.78,700.0,35.8412,35.8726,35.8412,35.8726,700.0
2013-12-16 15:20:00,45.75,45.83,45.75,45.79,1700.0,35.8491,35.9118,35.8491,35.8804,1700.0
2013-12-16 15:30:00,45.75,45.83,45.74,45.78,2100.0,35.8491,35.9118,35.8412,35.8726,2100.0
2013-12-16 15:40:00,45.8,45.82,45.63,45.65,2800.0,35.8883,35.9039,35.755,35.7707,2800.0
2013-12-16 15:50:00,45.6,45.63,45.44,45.46,2400.0,35.7315,35.755,35.6062,35.6218,2400.0
2013-12-17 09:30:00,44.91,44.91,44.67,44.67,500.0,35.1909,35.1909,35.0028,35.0028,500.0
2013-12-17 09:40:00,44.6,45.05,44.36,45.05,1200.0,34.948,35.3006,34.7599,35.3006,1200.0
2013-12-17 09:50:00,45.38,45.41,45.24,45.27,1400.0,35.5591,35.5827,35.4494,35.473,1400.0
2013-12-17 10:00:00,45.76,45.84,45.35,45.35,1700.0,35.8569,35.9196,35.5356,35.5356,1700.0
2013-12-17 10:10:00,45.41,45.58,45.07,45.41,2800.0,35.5827,35.7159,35.3162,35.5827,2800.0
2013-12-17 10:20:00,45.31,45.76,45.31,45.73,1200.0,35.5043,35.8569,35.5043,35.8334,1200.0
2013-12-17 10:30:00,45.7,45.77,45.52,45.74,1700.0,35.8099,35.8647,35.6688,35.8412,1700.0
2013-12-17 10:40:00,45.81,45.89,45.6,45.6,2400.0,35.8961,35.9588,35.7315,35.7315,2400.0
2013-12-17 10:50:00,45.5,45.6,45.16,45.16,3400.0,35.6532,35.7315,35.3868,35.3868,3400.0
2013-12-17 11:00:00,44.98,45.29,44.82,45.29,4400.0,35.2457,35.4886,35.1203,35.4886,4400.0
2013-12-17 11:10:00,45.54,45.63,45.44,45.63,1100.0,35.6845,35.755,35.6062,35.755,1100.0
2013-12-17 11:20:00,45.58,45.58,45.17,45.49,1400.0,35.7159,35.7159,35.3946,35.6453,1400.0
2013-12-17 11:30:00,45.43,45.65,45.41,45.62,1900.0,35.5983,35.7707,35.5827,35.7472,1900.0
2013-12-17 11:40:00,45.7,45.99,45.61,45.99,1500.0,35.8099,36.0371,35.7394,36.0371,1500.0
2013-12-17 11:50:00,45.89,45.92,45.64,45.68,1100.0,35.9588,35.9823,35.7629,35.7942,1100.0
2013-12-17 12:00:00,45.68,45.86,45.68,45.77,900.0,35.7942,35.9353,35.7942,35.8647,900.0
2013-12-17 12:10:00,45.72,45.87,45.66,45.87,1200.0,35.8256,35.9431,35.7786,35.9431,1200.0
2013-12-17 12:20:00,46.01,46.06,45.82,46.01,1200.0,36.0528,36.092,35.9039,36.0528,1200.0
2013-12-17 12:30:00,46.05,46.08,45.94,45.97,1500.0,36.0842,36.1077,35.998,36.0215,1500.0
2013-12-17 12:40:00,45.98,46.11,45.97,46.05,1600.0,36.0293,36.1312,36.0215,36.0842,1600.0
2013-12-17 12:50:00,46.14,46.22,46.14,46.19,700.0,36.1547,36.2174,36.1547,36.1939,700.0
2013-12-17 13:00:00,45.69,45.69,45.69,45.69,100.0,35.8021,35.8021,35.8021,35.8021,100.0
2013-12-17 13:10:00,45.7,45.78,45.5,45.66,800.0,35.8099,35.8726,35.6532,35.7786,800.0
2013-12-17 13:20:00,45.73,45.73,45.58,45.63,800.0,35.8334,35.8334,35.7159,35.755,800.0
2013-12-17 13:30:00,45.64,45.64,45.53,45.62,2000.0,35.7629,35.7629,35.6767,35.7472,2000.0
2013-12-17 13:40:00,45.63,46.05,45.63,46.05,1200.0,35.755,36.0842,35.755,36.0842,1200.0
2013-12-17 13:50:00,45.77,45.92,45.77,45.92,200.0,35.8647,35.9823,35.8647,35.9823,200.0
2013-12-17 14:00:00,45.92,46.23,45.92,46.23,2300.0,35.9823,36.2252,35.9823,36.2252,2300.0
2013-12-17 14:10:00,46.32,46.52,46.32,46.46,1300.0,36.2957,36.4524,36.2957,36.4054,1300.0
2013-12-17 14:20:00,46.56,46.62,46.38,46.49,3500.0,36.4838,36.5308,36.3427,36.4289,3500.0
2013-12-17 14:30:00,46.45,46.45,46.15,46.15,600.0,36.3976,36.3976,36.1625,36.1625,600.0
2013-12-17 14:40:00,46.12,46.24,46.12,46.17,900.0,36.139,36.233,36.139,36.1782,900.0
2013-12-17 14:50:00,45.89,45.97,45.75,45.91,700.0,35.9588,36.0215,35.8491,35.9744,700.0
2013-12-17 15:00:00,45.83,45.91,45.81,45.91,600.0,35.9118,35.9744,35.8961,35.9744,600.0
2013-12-17 15:10:00,45.88,46.23,45.86,46.22,5400.0,35.9509,36.2252,35.9353,36.2174,5400.0
2013-12-17 15:20:00,46.0,46.05,46.0,46.04,700.0,36.045,36.0842,36.045,36.0763,700.0
2013-12-17 15:30:00,46.1,46.44,46.07,46.43,8800.0,36.1233,36.3897,36.0998,36.3819,8800.0
2013-12-17 15:40:00,46.29,46.4,46.21,46.21,4800.0,36.2722,36.3584,36.2095,36.2095,4800.0
2013-12-17 15:50:00,46.11,46.2,46.01,46.08,2200.0,36.1312,36.2017,36.0528,36.1077,2200.0
2013-12-18 09:30:00,46.3,46.3,45.94,46.24,800.0,36.28,36.28,35.998,36.233,800.0
2013-12-18 09:40:00,46.25,46.25,45.64,45.68,1000.0,36.2409,36.2409,35.7629,35.7942,1000.0
2013-12-18 09:50:00,45.52,45.98,45.52,45.98,1600.0,35.6688,36.0293,35.6688,36.0293,1600.0
2013-12-18 10:00:00,46.06,46.55,46.01,46.55,2300.0,36.092,36.4759,36.0528,36.4759,2300.0
2013-12-18 10:10:00,46.53,46.55,46.16,46.17,1100.0,36.4603,36.4759,36.1703,36.1782,1100.0
2013-12-18 10:20:00,46.09,46.4,46.09,46.4,1600.0,36.1155,36.3584,36.1155,36.3584,1600.0
2013-12-18 10:30:00,46.64,46.87,46.64,46.87,2300.0,36.5465,36.7267,36.5465,36.7267,2300.0
2013-12-18 10:40:00,46.82,46.82,46.47,46.5,1500.0,36.6875,36.6875,36.4133,36.4368,1500.0
2013-12-18 10:50:00,46.44,46.68,46.36,46.36,1500.0,36.3897,36.5778,36.3271,36.3271,1500.0
2013-12-18 11:00:00,46.54,46.61,46.49,46.61,600.0,36.4681,36.523,36.4289,36.523,600.0
2013-12-18 11:10:00,46.55,46.72,46.46,46.71,7300.0,36.4759,36.6092,36.4054,36.6013,7300.0
2013-12-18 11:20:00,46.54,46.61,46.5,46.61,1300.0,36.4681,36.523,36.4368,36.523,1300.0
2013-12-18 11:30:00,46.5,46.64,46.5,46.64,1200.0,36.4368,36.5465,36.4368,36.5465,1200.0
2013-12-18 11:40:00,46.44,46.55,46.32,46.39,1700.0,36.3897,36.4759,36.2957,36.3506,1700.0
2013-12-18 11:50:00,46.44,46.7,46.44,46.67,2100.0,36.3897,36.5935,36.3897,36.57,2100.0
2013-12-18 12:00:00,46.48,46.58,46.48,46.56,1000.0,36.4211,36.4995,36.4211,36.4838,1000.0
2013-12-18 12:10:00,46.57,46.95,46.57,46.95,1400.0,36.4916,36.7894,36.4916,36.7894,1400.0
2013-12-18 12:20:00,47.0,47.0,46.7,46.72,800.0,36.8286,36.8286,36.5935,36.6092,800.0
2013-12-18 12:30:00,46.75,46.82,46.75,46.78,1000.0,36.6327,36.6875,36.6327,36.6562,1000.0
2013-12-18 12:40:00,46.74,46.74,46.64,46.65,700.0,36.6248,36.6248,36.5465,36.5543,700.0
2013-12-18 12:50:00,46.66,46.69,46.63,46.65,900.0,36.5621,36.5856,36.5386,36.5543,900.0
2013-12-18 13:00:00,46.65,46.7,46.36,46.36,1100.0,36.5543,36.5935,36.3271,36.3271,1100.0
2013-12-18 13:10:00,46.35,46.35,46.04,46.22,2300.0,36.3192,36.3192,36.0763,36.2174,2300.0
2013-12-18 13:20:00,46.24,46.24,46.03,46.03,2900.0,36.233,36.233,36.0685,36.0685,2900.0
2013-12-18 13:30:00,46.09,46.22,46.01,46.03,2800.0,36.1155,36.2174,36.0528,36.0685,2800.0
2013-12-18 13:40:00,46.07,46.07,45.76,45.76,1500.0,36.0998,36.0998,35.8569,35.8569,1500.0
2013-12-18 13:50:00,45.75,46.28,45.75,46.22,2300.0,35.8491,36.2644,35.8491,36.2174,2300.0
2013-12-18 14:00:00,46.14,47.74,46.14,46.95,4100.0,36.1547,37.4084,36.1547,36.7894,4100.0
2013-12-18 14:10:00,46.71,47.0,46.41,46.44,3600.0,36.6013,36.8286,36.3662,36.3897,3600.0
2013-12-18 14:20:00,46.5,46.82,46.45,46.71,2600.0,36.4368,36.6875,36.3976,36.6013,2600.0
2013-12-18 14:30:00,46.57,47.11,46.57,47.11,3300.0,36.4916,36.9148,36.4916,36.9148,3300.0
2013-12-18 14:40:00,47.01,47.1,46.89,46.89,2000.0,36.8364,36.9069,36.7424,36.7424,2000.0
2013-12-18 14:50:00,46.8,46.85,46.56,46.84,2300.0,36.6718,36.711,36.4838,36.7032,2300.0
2013-12-18 15:00:00,46.84,46.84,46.62,46.67,2200.0,36.7032,36.7032,36.5308,36.57,2200.0
2013-12-18 15:10:00,46.62,46.62,46.38,46.45,3000.0,36.5308,36.5308,36.3427,36.3976,3000.0
2013-12-18 15:20:00,46.49,46.49,46.06,46.21,3700.0,36.4289,36.4289,36.092,36.2095,3700.0
2013-12-18 15:30:00,46.27,46.34,46.11,46.33,5900.0,36.2565,36.3114,36.1312,36.3036,5900.0
2013-12-18 15:40:00,46.32,46.4,46.16,46.3,11700.0,36.2957,36.3584,36.1703,36.28,11700.0
2013-12-18 15:50:00,46.28,46.44,46.13,46.36,11200.0,36.2644,36.3897,36.1468,36.3271,11200.0
2013-12-19 09:30:00,46.79,46.99,46.17,46.9,2100.0,36.664,36.8207,36.1782,36.7502,2100.0
2013-12-19 09:40:00,46.73,47.75,46.35,47.75,2700.0,36.617,37.4162,36.3192,37.4162,2700.0
2013-12-19 09:50:00,47.62,47.62,47.18,47.18,3100.0,37.3144,37.3144,36.9696,36.9696,3100.0
2013-12-19 10:00:00,47.18,47.18,47.03,47.18,1700.0,36.9696,36.9696,36.8521,36.9696,1700.0
2013-12-19 10:10:00,47.52,47.52,46.99,47.02,2400.0,37.236,37.236,36.8207,36.8442,2400.0
2013-12-19 10:20:00,47.01,47.01,46.78,46.99,1800.0,36.8364,36.8364,36.6562,36.8207,1800.0
2013-12-19 10:30:00,47.42,47.43,46.86,46.86,2700.0,37.1577,37.1655,36.7189,36.7189,2700.0
2013-12-19 10:40:00,46.93,47.44,46.93,47.07,1300.0,36.7737,37.1733,36.7737,36.8834,1300.0
2013-12-19 10:50:00,46.96,47.13,46.83,47.02,2400.0,36.7972,36.9304,36.6953,36.8442,2400.0
2013-12-19 11:00:00,47.11,47.21,47.02,47.21,1000.0,36.9148,36.9931,36.8442,36.9931,1000.0
2013-12-19 11:10:00,47.22,47.52,47.15,47.52,1300.0,37.0009,37.236,36.9461,37.236,1300.0
2013-12-19 11:20:00,47.52,47.67,47.29,47.39,1900.0,37.236,37.3536,37.0558,37.1342,1900.0
2013-12-19 11:30:00,47.57,47.68,47.57,47.68,1200.0,37.2752,37.3614,37.2752,37.3614,1200.0
2013-12-19 11:40:00,47.68,47.87,47.55,47.87,1400.0,37.3614,37.5103,37.2595,37.5103,1400.0
2013-12-19 11:50:00,47.85,47.85,47.71,47.76,2000.0,37.4946,37.4946,37.3849,37.4241,2000.0
2013-12-19 12:00:00,47.72,47.9,47.63,47.9,1800.0,37.3927,37.5338,37.3222,37.5338,1800.0
2013-12-19 12:10:00,47.92,48.21,47.92,48.12,1700.0,37.5495,37.7767,37.5495,37.7062,1700.0
2013-12-19 12:20:00,48.1,48.36,48.1,48.36,1300.0,37.6905,37.8942,37.6905,37.8942,1300.0
2013-12-19 12:30:00,48.36,48.66,48.36,48.66,1500.0,37.8942,38.1293,37.8942,38.1293,1500.0
2013-12-19 12:40:00,48.62,48.71,48.48,48.65,2800.0,38.098,38.1685,37.9883,38.1215,2800.0
2013-12-19 12:50:00,48.48,48.5,48.27,48.35,1600.0,37.9883,38.0039,37.8237,37.8864,1600.0
2013-12-19 13:00:00,48.37,48.38,48.15,48.28,4500.0,37.9021,37.9099,37.7297,37.8315,4500.0
2013-12-19 13:10:00,48.27,48.48,48.27,48.48,300.0,37.8237,37.9883,37.8237,37.9883,300.0
2013-12-19 13:20:00,48.59,48.74,48.59,48.74,400.0,38.0745,38.192,38.0745,38.192,400.0
2013-12-19 13:30:00,48.92,48.98,48.63,48.63,2300.0,38.333,38.3801,38.1058,38.1058,2300.0
2013-12-19 13:40:00,48.55,48.98,48.55,48.75,1900.0,38.0431,38.3801,38.0431,38.1998,1900.0
2013-12-19 13:50:00,48.64,49.06,48.64,48.92,2300.0,38.1136,38.4427,38.1136,38.333,2300.0
2013-12-19 14:00:00,48.96,48.96,48.69,48.93,2000.0,38.3644,38.3644,38.1528,38.3409,2000.0
2013-12-19 14:10:00,48.77,48.79,48.58,48.63,2100.0,38.2155,38.2312,38.0666,38.1058,2100.0
2013-12-19 14:20:00,48.76,48.77,48.37,48.67,2800.0,38.2077,38.2155,37.9021,38.1371,2800.0
2013-12-19 14:30:00,48.64,48.7,48.55,48.63,8700.0,38.1136,38.1607,38.0431,38.1058,8700.0
2013-12-19 14:40:00,48.67,48.89,48.67,48.83,4400.0,38.1371,38.3095,38.1371,38.2625,4400.0
2013-12-19 14:50:00,48.85,49.22,48.85,49.16,2000.0,38.2782,38.5681,38.2782,38.5211,2000.0
2013-12-19 15:00:00,49.09,49.18,48.97,49.14,11900.0,38.4663,38.5368,38.3722,38.5054,11900.0
2013-12-19 15:10:00,49.15,49.21,49.05,49.15,2700.0,38.5133,38.5603,38.4349,38.5133,2700.0
2013-12-19 15:20:00,49.15,49.37,49.03,49.17,3400.0,38.5133,38.6857,38.4192,38.5289,3400.0
2013-12-19 15:30:00,49.39,49.81,49.39,49.74,10000.0,38.7013,39.0304,38.7013,38.9756,10000.0
2013-12-19 15:40:00,49.73,49.84,49.65,49.67,3700.0,38.9677,39.0539,38.9051,38.9207,3700.0
2013-12-19 15:50:00,49.67,49.88,49.67,49.76,5900.0,38.9207,39.0853,38.9207,38.9913,5900.0
2013-12-20 09:30:00,49.88,50.26,49.63,50.26,3000.0,39.0853,39.383,38.8894,39.383,3000.0
2013-12-20 09:40:00,50.34,50.67,50.2,50.38,3200.0,39.4457,39.7043,39.336,39.4771,3200.0
2013-12-20 09:50:00,50.38,50.83,50.28,50.54,11200.0,39.4771,39.8297,39.3987,39.6025,11200.0
2013-12-20 10:00:00,50.58,50.58,49.86,49.95,2700.0,39.6338,39.6338,39.0696,39.1401,2700.0
2013-12-20 10:10:00,49.92,50.22,49.92,50.16,1900.0,39.1166,39.3517,39.1166,39.3047,1900.0
2013-12-20 10:20:00,50.06,50.39,50.02,50.39,16800.0,39.2263,39.4849,39.195,39.4849,16800.0
2013-12-20 10:30:00,50.78,50.94,50.67,50.67,4400.0,39.7905,39.9159,39.7043,39.7043,4400.0
2013-12-20 10:40:00,50.5,50.79,50.39,50.63,17700.0,39.5711,39.7983,39.4849,39.673,17700.0
2013-12-20 10:50:00,50.63,50.93,50.53,50.59,5700.0,39.673,39.9081,39.5946,39.6416,5700.0
2013-12-20 11:00:00,50.54,50.95,50.52,50.9,3400.0,39.6025,39.9237,39.5868,39.8845,3400.0
2013-12-20 11:10:00,50.84,51.11,50.84,51.06,1400.0,39.8375,40.0491,39.8375,40.0099,1400.0
2013-12-20 11:20:00,51.08,51.12,50.86,50.86,12800.0,40.0256,40.0569,39.8532,39.8532,12800.0
2013-12-20 11:30:00,50.84,51.08,50.57,50.57,5500.0,39.8375,40.0256,39.626,39.626,5500.0
2013-12-20 11:40:00,50.69,51.2,50.69,51.09,1500.0,39.72,40.1196,39.72,40.0334,1500.0
2013-12-20 11:50:00,50.92,51.22,50.92,51.16,1500.0,39.9002,40.1353,39.9002,40.0883,1500.0
2013-12-20 12:00:00,51.11,51.11,50.93,51.06,400.0,40.0491,40.0491,39.9081,40.0099,400.0
2013-12-20 12:10:00,51.02,51.03,50.86,50.97,1500.0,39.9786,39.9864,39.8532,39.9394,1500.0
2013-12-20 12:20:00,50.97,51.03,50.95,50.98,1400.0,39.9394,39.9864,39.9237,39.9472,1400.0
2013-12-20 12:30:00,50.97,51.14,50.97,51.14,1700.0,39.9394,40.0726,39.9394,40.0726,1700.0
2013-12-20 12:40:00,51.09,51.19,51.09,51.1,700.0,40.0334,40.1118,40.0334,40.0413,700.0
2013-12-20 12:50:00,51.07,51.07,50.86,50.89,2000.0,40.0178,40.0178,39.8532,39.8767,2000.0
2013-12-20 13:00:00,50.84,50.84,50.75,50.75,1900.0,39.8375,39.8375,39.767,39.767,1900.0
2013-12-20 13:10:00,50.77,50.89,50.77,50.88,800.0,39.7827,39.8767,39.7827,39.8689,800.0
2013-12-20 13:20:00,50.8,50.86,50.76,50.86,2600.0,39.8062,39.8532,39.7748,39.8532,2600.0
2013-12-20 13:30:00,50.86,50.88,50.76,50.77,2200.0,39.8532,39.8689,39.7748,39.7827,2200.0
2013-12-20 13:40:00,50.76,50.89,50.76,50.88,1400.0,39.7748,39.8767,39.7748,39.8689,1400.0
2013-12-20 13:50:00,50.85,50.94,50.81,50.94,1800.0,39.8454,39.9159,39.814,39.9159,1800.0
2013-12-20 14:00:00,50.88,50.88,50.63,50.74,2700.0,39.8689,39.8689,39.673,39.7592,2700.0
2013-12-20 14:10:00,50.75,50.84,50.6,50.81,3800.0,39.767,39.8375,39.6495,39.814,3800.0
2013-12-20 14:20:00,50.85,50.95,50.85,50.91,2200.0,39.8454,39.9237,39.8454,39.8924,2200.0
2013-12-20 14:30:00,50.85,50.92,50.7,50.73,1900.0,39.8454,39.9002,39.7278,39.7513,1900.0
2013-12-20 14:40:00,50.75,50.8,50.7,50.7,2800.0,39.767,39.8062,39.7278,39.7278,2800.0
2013-12-20 14:50:00,50.72,50.77,50.62,50.75,2200.0,39.7435,39.7827,39.6651,39.767,2200.0
2013-12-20 15:00:00,50.75,50.75,50.58,50.68,1400.0,39.767,39.767,39.6338,39.7122,1400.0
2013-12-20 15:10:00,50.82,50.83,50.72,50.81,4800.0,39.8219,39.8297,39.7435,39.814,4800.0
2013-12-20 15:20:00,50.74,50.74,50.56,50.69,3300.0,39.7592,39.7592,39.6181,39.72,3300.0
2013-12-20 15:30:00,50.68,50.75,50.58,50.59,3400.0,39.7122,39.767,39.6338,39.6416,3400.0
2013-12-20 15:40:00,50.71,50.72,50.51,50.68,6200.0,39.7357,39.7435,39.5789,39.7122,6200.0
2013-12-20 15:50:00,50.69,51.07,50.47,50.78,11600.0,39.72,40.0178,39.5476,39.7905,11600.0
2013-12-23 09:30:00,50.87,50.9,50.81,50.86,500.0,39.861,39.8845,39.814,39.8532,500.0
2013-12-23 09:40:00,51.27,51.95,51.09,51.95,3800.0,40.1745,40.7073,40.0334,40.7073,3800.0
2013-12-23 09:50:00,51.84,51.84,51.41,51.73,9500.0,40.6211,40.6211,40.2842,40.5349,9500.0
2013-12-23 10:00:00,51.6,51.6,51.18,51.38,1300.0,40.4331,40.4331,40.1039,40.2607,1300.0
2013-12-23 10:10:00,51.36,51.39,51.15,51.15,1800.0,40.245,40.2685,40.0804,40.0804,1800.0
2013-12-23 10:20:00,51.11,51.17,51.02,51.12,2700.0,40.0491,40.0961,39.9786,40.0569,2700.0
2013-12-23 10:30:00,51.09,51.14,51.04,51.14,600.0,40.0334,40.0726,39.9942,40.0726,600.0
2013-12-23 10:40:00,51.11,51.17,51.01,51.01,2100.0,40.0491,40.0961,39.9707,39.9707,2100.0
2013-12-23 10:50:00,51.0,51.67,51.0,51.67,1700.0,39.9629,40.4879,39.9629,40.4879,1700.0
2013-12-23 11:00:00,51.81,51.81,51.4,51.58,3400.0,40.5976,40.5976,40.2763,40.4174,3400.0
2013-12-23 11:10:00,51.62,51.9,51.62,51.9,800.0,40.4487,40.6681,40.4487,40.6681,800.0
2013-12-23 11:20:00,51.76,51.97,51.76,51.97,400.0,40.5584,40.723,40.5584,40.723,400.0
2013-12-23 11:30:00,52.06,52.18,51.78,51.78,1000.0,40.7935,40.8875,40.5741,40.5741,1000.0
2013-12-23 11:40:00,51.69,51.97,51.69,51.97,700.0,40.5036,40.723,40.5036,40.723,700.0
2013-12-23 11:50:00,51.96,52.06,51.96,52.02,1000.0,40.7151,40.7935,40.7151,40.7622,1000.0
2013-12-23 12:00:00,52.04,52.19,52.04,52.06,1100.0,40.7778,40.8954,40.7778,40.7935,1100.0
2013-12-23 12:10:00,52.1,52.11,52.0,52.06,700.0,40.8248,40.8327,40.7465,40.7935,700.0
2013-12-23 12:20:00,52.03,52.03,51.7,51.72,9300.0,40.77,40.77,40.5114,40.5271,9300.0
2013-12-23 12:30:00,51.75,51.84,51.73,51.82,1400.0,40.5506,40.6211,40.5349,40.6054,1400.0
2013-12-23 12:40:00,51.87,51.94,51.84,51.88,1700.0,40.6446,40.6995,40.6211,40.6525,1700.0
2013-12-23 12:50:00,51.97,51.97,51.89,51.97,600.0,40.723,40.723,40.6603,40.723,600.0
2013-12-23 13:00:00,51.91,51.95,51.83,51.94,3900.0,40.676,40.7073,40.6133,40.6995,3900.0
2013-12-23 13:10:00,51.99,51.99,51.87,51.88,800.0,40.7387,40.7387,40.6446,40.6525,800.0
2013-12-23 13:20:00,51.9,51.94,51.87,51.88,1300.0,40.6681,40.6995,40.6446,40.6525,1300.0
2013-12-23 13:30:00,51.85,51.93,51.85,51.93,500.0,40.629,40.6916,40.629,40.6916,500.0
2013-12-23 13:40:00,51.93,51.93,51.73,51.82,2300.0,40.6916,40.6916,40.5349,40.6054,2300.0
2013-12-23 13:50:00,51.88,51.93,51.84,51.84,800.0,40.6525,40.6916,40.6211,40.6211,800.0
2013-12-23 14:00:00,51.89,51.95,51.8,51.8,1700.0,40.6603,40.7073,40.5898,40.5898,1700.0
2013-12-23 14:10:00,51.83,51.88,51.81,51.81,1800.0,40.6133,40.6525,40.5976,40.5976,1800.0
2013-12-23 14:20:00,51.69,51.72,51.61,51.66,1100.0,40.5036,40.5271,40.4409,40.4801,1100.0
2013-12-23 14:30:00,51.75,51.83,51.74,51.83,500.0,40.5506,40.6133,40.5428,40.6133,500.0
2013-12-23 14:40:00,51.79,51.87,51.73,51.73,1700.0,40.5819,40.6446,40.5349,40.5349,1700.0
2013-12-23 14:50:00,51.72,51.76,51.66,51.76,1800.0,40.5271,40.5584,40.4801,40.5584,1800.0
2013-12-23 15:00:00,51.71,51.83,51.7,51.81,8000.0,40.5192,40.6133,40.5114,40.5976,8000.0
2013-12-23 15:10:00,51.68,51.82,51.64,51.74,6600.0,40.4957,40.6054,40.4644,40.5428,6600.0
2013-12-23 15:20:00,51.66,51.73,51.51,51.59,3500.0,40.4801,40.5349,40.3625,40.4252,3500.0
2013-12-23 15:30:00,51.65,51.8,51.64,51.8,7000.0,40.4722,40.5898,40.4644,40.5898,7000.0
2013-12-23 15:40:00,51.79,52.01,51.73,52.0,8200.0,40.5819,40.7543,40.5349,40.7465,8200.0
2013-12-23 15:50:00,52.0,52.2,51.98,52.18,5100.0,40.7465,40.9032,40.7308,40.8875,5100.0
2013-12-24 09:30:00,52.03,52.03,51.81,51.92,300.0,40.77,40.77,40.5976,40.6838,300.0
2013-12-24 09:40:00,51.81,51.99,51.69,51.99,3100.0,40.5976,40.7387,40.5036,40.7387,3100.0
2013-12-24 09:50:00,52.04,52.34,52.04,52.31,800.0,40.7778,41.0129,40.7778,40.9894,800.0
2013-12-24 10:00:00,51.9,51.96,51.76,51.9,3400.0,40.6681,40.7151,40.5584,40.6681,3400.0
2013-12-24 10:10:00,51.85,52.12,51.85,52.12,3100.0,40.629,40.8405,40.629,40.8405,3100.0
2013-12-24 10:20:00,52.08,52.13,51.97,51.97,1100.0,40.8092,40.8484,40.723,40.723,1100.0
2013-12-24 10:30:00,51.97,52.01,51.97,52.01,1100.0,40.723,40.7543,40.723,40.7543,1100.0
2013-12-24 10:40:00,51.96,52.0,51.85,52.0,3800.0,40.7151,40.7465,40.629,40.7465,3800.0
2013-12-24 10:50:00,51.99,52.18,51.97,52.18,1300.0,40.7387,40.8875,40.723,40.8875,1300.0
2013-12-24 11:00:00,52.16,52.16,52.0,52.07,1500.0,40.8719,40.8719,40.7465,40.8013,1500.0
2013-12-24 11:10:00,52.0,52.17,51.97,52.0,1900.0,40.7465,40.8797,40.723,40.7465,1900.0
2013-12-24 11:20:00,52.0,52.0,51.96,51.99,600.0,40.7465,40.7465,40.7151,40.7387,600.0
2013-12-24 11:30:00,52.01,52.05,51.99,52.04,1100.0,40.7543,40.7857,40.7387,40.7778,1100.0
2013-12-24 11:40:00,52.03,52.05,51.99,52.03,500.0,40.77,40.7857,40.7387,40.77,500.0
2013-12-24 11:50:00,52.03,52.17,52.0,52.08,1100.0,40.77,40.8797,40.7465,40.8092,1100.0
2013-12-24 12:00:00,52.0,52.07,51.99,52.01,2000.0,40.7465,40.8013,40.7387,40.7543,2000.0
2013-12-24 12:10:00,52.01,52.07,52.0,52.0,500.0,40.7543,40.8013,40.7465,40.7465,500.0
2013-12-24 12:20:00,51.99,52.07,51.99,52.02,900.0,40.7387,40.8013,40.7387,40.7622,900.0
2013-12-24 12:30:00,52.0,52.12,52.0,52.06,800.0,40.7465,40.8405,40.7465,40.7935,800.0
2013-12-24 12:40:00,52.04,52.06,51.99,52.0,4000.0,40.7778,40.7935,40.7387,40.7465,4000.0
2013-12-24 12:50:00,52.0,52.05,51.99,51.99,2900.0,40.7465,40.7857,40.7387,40.7387,2900.0
2013-12-26 09:40:00,52.12,52.14,51.99,52.02,1100.0,40.8405,40.8562,40.7387,40.7622,1100.0
2013-12-26 09:50:00,52.02,52.11,51.98,51.99,2600.0,40.7622,40.8327,40.7308,40.7387,2600.0
2013-12-26 10:00:00,52.02,52.59,52.02,52.59,1200.0,40.7622,41.2088,40.7622,41.2088,1200.0
2013-12-26 10:10:00,52.84,52.84,52.66,52.67,800.0,41.4047,41.4047,41.2637,41.2715,800.0
2013-12-26 10:20:00,52.81,52.98,52.81,52.98,600.0,41.3812,41.5144,41.3812,41.5144,600.0
2013-12-26 10:30:00,52.88,52.88,52.6,52.87,6100.0,41.436,41.436,41.2166,41.4282,6100.0
2013-12-26 10:40:00,52.73,52.79,52.64,52.64,800.0,41.3185,41.3655,41.248,41.248,800.0
2013-12-26 10:50:00,52.57,52.67,52.43,52.46,1800.0,41.1931,41.2715,41.0834,41.1069,1800.0
2013-12-26 11:00:00,52.42,52.55,52.41,52.55,1200.0,41.0756,41.1775,41.0678,41.1775,1200.0
2013-12-26 11:10:00,52.64,52.64,52.54,52.64,1200.0,41.248,41.248,41.1696,41.248,1200.0
2013-12-26 11:20:00,52.91,52.91,52.67,52.67,500.0,41.4596,41.4596,41.2715,41.2715,500.0
2013-12-26 11:30:00,52.63,52.86,52.63,52.83,1600.0,41.2401,41.4204,41.2401,41.3969,1600.0
2013-12-26 11:40:00,52.77,52.88,52.77,52.88,2300.0,41.3499,41.436,41.3499,41.436,2300.0
2013-12-26 11:50:00,53.01,53.01,52.98,52.98,300.0,41.5379,41.5379,41.5144,41.5144,300.0
2013-12-26 12:00:00,53.04,53.15,53.04,53.12,700.0,41.5614,41.6476,41.5614,41.6241,700.0
2013-12-26 12:10:00,53.14,53.14,53.14,53.14,300.0,41.6398,41.6398,41.6398,41.6398,300.0
2013-12-26 12:20:00,53.11,53.11,52.92,52.92,300.0,41.6163,41.6163,41.4674,41.4674,300.0
2013-12-26 12:30:00,52.91,52.98,52.91,52.97,500.0,41.4596,41.5144,41.4596,41.5066,500.0
2013-12-26 12:40:00,52.87,52.89,52.75,52.89,1400.0,41.4282,41.4439,41.3342,41.4439,1400.0
2013-12-26 12:50:00,52.89,52.94,52.82,52.94,500.0,41.4439,41.4831,41.389,41.4831,500.0
2013-12-26 13:00:00,52.83,52.92,52.8,52.92,1600.0,41.3969,41.4674,41.3734,41.4674,1600.0
2013-12-26 13:10:00,52.8,52.88,52.67,52.67,4000.0,41.3734,41.436,41.2715,41.2715,4000.0
2013-12-26 13:20:00,52.66,52.79,52.65,52.79,6400.0,41.2637,41.3655,41.2558,41.3655,6400.0
2013-12-26 13:30:00,52.8,52.8,52.8,52.8,200.0,41.3734,41.3734,41.3734,41.3734,200.0
2013-12-26 13:40:00,52.8,52.88,52.8,52.88,300.0,41.3734,41.436,41.3734,41.436,300.0
2013-12-26 13:50:00,52.77,52.88,52.77,52.88,700.0,41.3499,41.436,41.3499,41.436,700.0
2013-12-26 14:00:00,52.86,52.98,52.86,52.98,500.0,41.4204,41.5144,41.4204,41.5144,500.0
2013-12-26 14:10:00,52.85,52.95,52.84,52.91,3900.0,41.4125,41.4909,41.4047,41.4596,3900.0
2013-12-26 14:20:00,52.93,52.93,52.81,52.93,1200.0,41.4752,41.4752,41.3812,41.4752,1200.0
2013-12-26 14:30:00,52.92,52.92,52.92,52.92,200.0,41.4674,41.4674,41.4674,41.4674,200.0
2013-12-26 14:40:00,52.92,52.92,52.76,52.78,8300.0,41.4674,41.4674,41.342,41.3577,8300.0
2013-12-26 14:50:00,52.84,52.87,52.82,52.82,900.0,41.4047,41.4282,41.389,41.389,900.0
2013-12-26 15:00:00,52.81,52.84,52.72,52.84,1100.0,41.3812,41.4047,41.3107,41.4047,1100.0
2013-12-26 15:10:00,52.84,52.86,52.45,52.46,5800.0,41.4047,41.4204,41.0991,41.1069,5800.0
2013-12-26 15:20:00,52.39,52.39,52.22,52.31,1600.0,41.0521,41.0521,40.9189,40.9894,1600.0
2013-12-26 15:30:00,52.34,52.86,52.34,52.73,1900.0,41.0129,41.4204,41.0129,41.3185,1900.0
2013-12-26 15:40:00,52.75,52.86,52.57,52.57,2900.0,41.3342,41.4204,41.1931,41.1931,2900.0
2013-12-26 15:50:00,52.62,52.77,52.57,52.72,4100.0,41.2323,41.3499,41.1931,41.3107,4100.0
2013-12-27 09:40:00,52.83,52.83,52.11,52.11,800.0,41.3969,41.3969,40.8327,40.8327,800.0
2013-12-27 09:50:00,52.11,52.38,52.11,52.32,800.0,40.8327,41.0443,40.8327,40.9972,800.0
2013-12-27 10:00:00,52.38,52.5,52.34,52.5,700.0,41.0443,41.1383,41.0129,41.1383,700.0
2013-12-27 10:10:00,52.77,52.77,52.68,52.74,700.0,41.3499,41.3499,41.2793,41.3263,700.0
2013-12-27 10:20:00,52.87,52.87,52.73,52.73,1000.0,41.4282,41.4282,41.3185,41.3185,1000.0
2013-12-27 10:30:00,52.62,52.62,52.51,52.51,300.0,41.2323,41.2323,41.1461,41.1461,300.0
2013-12-27 10:40:00,52.48,52.52,52.33,52.33,2000.0,41.1226,41.154,41.0051,41.0051,2000.0
2013-12-27 10:50:00,52.37,52.55,52.37,52.54,300.0,41.0364,41.1775,41.0364,41.1696,300.0
2013-12-27 11:00:00,52.36,52.79,52.36,52.79,800.0,41.0286,41.3655,41.0286,41.3655,800.0
2013-12-27 11:10:00,52.77,52.78,52.61,52.7,1800.0,41.3499,41.3577,41.2245,41.295,1800.0
2013-12-27 11:20:00,52.74,52.77,52.54,52.77,1700.0,41.3263,41.3499,41.1696,41.3499,1700.0
2013-12-27 11:30:00,52.73,52.85,52.73,52.85,400.0,41.3185,41.4125,41.3185,41.4125,400.0
2013-12-27 11:40:00,52.77,52.78,52.69,52.73,3500.0,41.3499,41.3577,41.2872,41.3185,3500.0
2013-12-27 11:50:00,52.73,52.84,52.72,52.84,5200.0,41.3185,41.4047,41.3107,41.4047,5200.0
2013-12-27 12:00:00,52.96,53.11,52.96,53.11,1000.0,41.4987,41.6163,41.4987,41.6163,1000.0
2013-12-27 12:10:00,53.09,53.12,52.98,52.98,700.0,41.6006,41.6241,41.5144,41.5144,700.0
2013-12-27 12:20:00,53.22,53.33,53.22,53.25,900.0,41.7025,41.7887,41.7025,41.726,900.0
2013-12-27 12:30:00,53.31,53.41,53.3,53.41,1000.0,41.773,41.8513,41.7652,41.8513,1000.0
2013-12-27 12:40:00,53.41,53.54,53.27,53.27,1900.0,41.8513,41.9532,41.7416,41.7416,1900.0
2013-12-27 12:50:00,53.29,53.51,53.27,53.5,800.0,41.7573,41.9297,41.7416,41.9219,800.0
2013-12-27 13:00:00,53.52,53.52,53.52,53.52,200.0,41.9375,41.9375,41.9375,41.9375,200.0
2013-12-27 13:10:00,53.33,53.45,53.33,53.45,300.0,41.7887,41.8827,41.7887,41.8827,300.0
2013-12-27 13:20:00,53.62,53.7,53.62,53.69,600.0,42.0159,42.0786,42.0159,42.0707,600.0
2013-12-27 13:30:00,53.67,53.67,53.66,53.67,300.0,42.0551,42.0551,42.0472,42.0551,300.0
2013-12-27 13:40:00,53.68,53.71,53.68,53.71,300.0,42.0629,42.0864,42.0629,42.0864,300.0
2013-12-27 13:50:00,53.57,53.74,53.57,53.74,600.0,41.9767,42.1099,41.9767,42.1099,600.0
2013-12-27 14:00:00,53.73,53.73,53.73,53.73,100.0,42.1021,42.1021,42.1021,42.1021,100.0
2013-12-27 14:10:00,53.46,53.52,53.4,53.41,2200.0,41.8905,41.9375,41.8435,41.8513,2200.0
2013-12-27 14:20:00,53.43,53.63,53.43,53.63,1100.0,41.867,42.0237,41.867,42.0237,1100.0
2013-12-27 14:30:00,53.6,53.6,53.6,53.6,100.0,42.0002,42.0002,42.0002,42.0002,100.0
2013-12-27 14:40:00,53.61,53.66,53.57,53.57,800.0,42.0081,42.0472,41.9767,41.9767,800.0
2013-12-27 14:50:00,53.5,53.57,53.27,53.57,1300.0,41.9219,41.9767,41.7416,41.9767,1300.0
2013-12-27 15:00:00,53.49,53.49,53.08,53.08,9100.0,41.914,41.914,41.5928,41.5928,9100.0
2013-12-27 15:10:00,53.18,53.34,53.18,53.3,1800.0,41.6711,41.7965,41.6711,41.7652,1800.0
2013-12-27 15:20:00,53.2,53.6,53.2,53.6,1200.0,41.6868,42.0002,41.6868,42.0002,1200.0
2013-12-27 15:30:00,53.47,53.53,53.28,53.28,2200.0,41.8984,41.9454,41.7495,41.7495,2200.0
2013-12-27 15:40:00,53.27,53.45,53.26,53.45,3000.0,41.7416,41.8827,41.7338,41.8827,3000.0
2013-12-27 15:50:00,53.37,53.5,53.3,53.3,2300.0,41.82,41.9219,41.7652,41.7652,2300.0
2013-12-30 09:30:00,52.87,52.87,52.87,52.87,100.0,41.4282,41.4282,41.4282,41.4282,100.0
2013-12-30 09:40:00,53.16,53.6,53.11,53.6,2300.0,41.6554,42.0002,41.6163,42.0002,2300.0
2013-12-30 09:50:00,53.64,53.75,53.64,53.75,200.0,42.0316,42.1178,42.0316,42.1178,200.0
2013-12-30 10:00:00,53.5,53.54,53.5,53.54,300.0,41.9219,41.9532,41.9219,41.9532,300.0
2013-12-30 10:10:00,53.34,53.49,53.32,53.49,500.0,41.7965,41.914,41.7808,41.914,500.0
2013-12-30 10:20:00,53.2,53.32,53.11,53.18,3500.0,41.6868,41.7808,41.6163,41.6711,3500.0
2013-12-30 10:30:00,53.14,53.27,52.98,53.27,1200.0,41.6398,41.7416,41.5144,41.7416,1200.0
2013-12-30 10:40:00,53.02,53.34,53.02,53.28,3400.0,41.5457,41.7965,41.5457,41.7495,3400.0
2013-12-30 10:50:00,53.17,53.28,52.98,53.28,2300.0,41.6633,41.7495,41.5144,41.7495,2300.0
2013-12-30 11:00:00,53.25,53.45,53.25,53.45,2200.0,41.726,41.8827,41.726,41.8827,2200.0
2013-12-30 11:10:00,53.21,53.21,53.21,53.21,100.0,41.6946,41.6946,41.6946,41.6946,100.0
2013-12-30 11:20:00,53.34,53.43,53.17,53.25,12800.0,41.7965,41.867,41.6633,41.726,12800.0
2013-12-30 11:30:00,53.16,53.16,53.1,53.13,500.0,41.6554,41.6554,41.6084,41.6319,500.0
2013-12-30 11:40:00,53.09,53.45,53.02,53.45,6800.0,41.6006,41.8827,41.5457,41.8827,6800.0
2013-12-30 11:50:00,53.46,53.46,53.46,53.46,100.0,41.8905,41.8905,41.8905,41.8905,100.0
2013-12-30 12:00:00,53.13,53.13,52.94,52.94,600.0,41.6319,41.6319,41.4831,41.4831,600.0
2013-12-30 12:10:00,53.07,53.17,52.67,52.83,10900.0,41.5849,41.6633,41.2715,41.3969,10900.0
2013-12-30 12:20:00,52.8,52.84,52.8,52.81,600.0,41.3734,41.4047,41.3734,41.3812,600.0
2013-12-30 12:30:00,52.57,52.68,52.47,52.55,8900.0,41.1931,41.2793,41.1148,41.1775,8900.0
2013-12-30 12:40:00,52.67,52.71,52.67,52.71,200.0,41.2715,41.3028,41.2715,41.3028,200.0
2013-12-30 12:50:00,52.65,52.65,52.55,52.62,2200.0,41.2558,41.2558,41.1775,41.2323,2200.0
2013-12-30 13:00:00,52.66,52.72,52.66,52.72,200.0,41.2637,41.3107,41.2637,41.3107,200.0
2013-12-30 13:10:00,52.48,52.59,52.48,52.59,400.0,41.1226,41.2088,41.1226,41.2088,400.0
2013-12-30 13:20:00,52.6,52.6,52.41,52.41,2100.0,41.2166,41.2166,41.0678,41.0678,2100.0
2013-12-30 13:30:00,52.57,52.67,52.57,52.67,400.0,41.1931,41.2715,41.1931,41.2715,400.0
2013-12-30 13:40:00,52.67,52.69,52.45,52.48,4300.0,41.2715,41.2872,41.0991,41.1226,4300.0
2013-12-30 13:50:00,52.46,52.8,52.42,52.75,1200.0,41.1069,41.3734,41.0756,41.3342,1200.0
2013-12-30 14:00:00,52.57,52.69,52.53,52.69,1300.0,41.1931,41.2872,41.1618,41.2872,1300.0
2013-12-30 14:10:00,52.58,52.58,52.5,52.57,1400.0,41.201,41.201,41.1383,41.1931,1400.0
2013-12-30 14:20:00,52.31,52.37,52.31,52.37,500.0,40.9894,41.0364,40.9894,41.0364,500.0
2013-12-30 14:30:00,52.19,52.22,52.17,52.18,700.0,40.8954,40.9189,40.8797,40.8875,700.0
2013-12-30 14:40:00,52.13,52.14,52.01,52.14,2500.0,40.8484,40.8562,40.7543,40.8562,2500.0
2013-12-30 14:50:00,52.23,52.23,52.09,52.16,2200.0,40.9267,40.9267,40.817,40.8719,2200.0
2013-12-30 15:00:00,52.24,52.26,52.04,52.05,1400.0,40.9345,40.9502,40.7778,40.7857,1400.0
2013-12-30 15:10:00,52.04,52.09,51.86,51.9,1300.0,40.7778,40.817,40.6368,40.6681,1300.0
2013-12-30 15:20:00,52.0,52.01,51.86,51.89,2900.0,40.7465,40.7543,40.6368,40.6603,2900.0
2013-12-30 15:30:00,51.85,51.87,51.74,51.74,2800.0,40.629,40.6446,40.5428,40.5428,2800.0
2013-12-30 15:40:00,51.73,51.99,51.73,51.99,1600.0,40.5349,40.7387,40.5349,40.7387,1600.0
2013-12-30 15:50:00,51.94,51.99,51.88,51.88,1500.0,40.6995,40.7387,40.6525,40.6525,1500.0
2013-12-31 09:30:00,51.67,51.93,51.67,51.7,900.0,40.4879,40.6916,40.4879,40.5114,900.0
2013-12-31 09:40:00,51.92,52.64,51.92,52.64,1000.0,40.6838,41.248,40.6838,41.248,1000.0
2013-12-31 09:50:00,52.74,52.96,52.69,52.72,1400.0,41.3263,41.4987,41.2872,41.3107,1400.0
2013-12-31 10:00:00,52.79,52.87,52.64,52.7,2000.0,41.3655,41.4282,41.248,41.295,2000.0
2013-12-31 10:10:00,52.69,52.69,52.16,52.35,1600.0,41.2872,41.2872,40.8719,41.0207,1600.0
2013-12-31 10:20:00,52.17,52.48,52.17,52.48,600.0,40.8797,41.1226,40.8797,41.1226,600.0
2013-12-31 10:30:00,52.65,52.65,52.65,52.65,200.0,41.2558,41.2558,41.2558,41.2558,200.0
2013-12-31 10:40:00,53.0,53.1,53.0,53.04,1200.0,41.5301,41.6084,41.5301,41.5614,1200.0
2013-12-31 10:50:00,53.12,53.12,52.89,53.04,2200.0,41.6241,41.6241,41.4439,41.5614,2200.0
2013-12-31 11:00:00,53.08,53.16,53.06,53.09,5400.0,41.5928,41.6554,41.5771,41.6006,5400.0
2013-12-31 11:10:00,53.1,53.1,53.1,53.1,100.0,41.6084,41.6084,41.6084,41.6084,100.0
2013-12-31 11:20:00,52.85,52.89,52.76,52.83,700.0,41.4125,41.4439,41.342,41.3969,700.0
2013-12-31 11:30:00,52.72,52.95,52.72,52.95,1500.0,41.3107,41.4909,41.3107,41.4909,1500.0
2013-12-31 11:40:00,53.07,53.07,52.78,52.84,800.0,41.5849,41.5849,41.3577,41.4047,800.0
2013-12-31 11:50:00,52.84,52.84,52.84,52.84,0.0,41.4047,41.4047,41.4047,41.4047,0.0
2013-12-31 12:00:00,53.04,53.06,53.04,53.06,200.0,41.5614,41.5771,41.5614,41.5771,200.0
2013-12-31 12:10:00,53.17,53.38,53.17,53.36,1300.0,41.6633,41.8278,41.6633,41.8122,1300.0
2013-12-31 12:20:00,53.4,53.46,53.4,53.46,300.0,41.8435,41.8905,41.8435,41.8905,300.0
2013-12-31 12:30:00,53.51,53.51,53.29,53.47,3900.0,41.9297,41.9297,41.7573,41.8984,3900.0
2013-12-31 12:40:00,53.48,53.48,53.31,53.31,400.0,41.9062,41.9062,41.773,41.773,400.0
2013-12-31 12:50:00,53.35,53.66,53.35,53.64,700.0,41.8043,42.0472,41.8043,42.0316,700.0
2013-12-31 13:00:00,53.43,53.7,53.43,53.7,200.0,41.867,42.0786,41.867,42.0786,200.0
2013-12-31 13:10:00,53.74,53.74,53.74,53.74,100.0,42.1099,42.1099,42.1099,42.1099,100.0
2013-12-31 13:20:00,53.34,53.41,53.19,53.19,800.0,41.7965,41.8513,41.679,41.679,800.0
2013-12-31 13:30:00,53.28,53.32,53.28,53.32,300.0,41.7495,41.7808,41.7495,41.7808,300.0
2013-12-31 13:40:00,53.16,53.23,53.16,53.23,600.0,41.6554,41.7103,41.6554,41.7103,600.0
2013-12-31 13:50:00,53.23,53.24,53.11,53.15,700.0,41.7103,41.7181,41.6163,41.6476,700.0
2013-12-31 14:00:00,53.19,53.35,53.19,53.35,1500.0,41.679,41.8043,41.679,41.8043,1500.0
2013-12-31 14:10:00,53.3,53.53,53.3,53.52,1000.0,41.7652,41.9454,41.7652,41.9375,1000.0
2013-12-31 14:20:00,53.47,53.47,53.41,53.41,200.0,41.8984,41.8984,41.8513,41.8513,200.0
2013-12-31 14:30:00,53.35,53.45,53.21,53.21,1200.0,41.8043,41.8827,41.6946,41.6946,1200.0
2013-12-31 14:40:00,53.01,53.01,52.79,52.86,1100.0,41.5379,41.5379,41.3655,41.4204,1100.0
2013-12-31 14:50:00,53.05,53.23,53.05,53.23,900.0,41.5693,41.7103,41.5693,41.7103,900.0
2013-12-31 15:00:00,53.12,53.12,52.91,52.91,1000.0,41.6241,41.6241,41.4596,41.4596,1000.0
2013-12-31 15:10:00,52.83,52.84,52.8,52.84,800.0,41.3969,41.4047,41.3734,41.4047,800.0
2013-12-31 15:20:00,53.02,53.15,52.95,52.95,1100.0,41.5457,41.6476,41.4909,41.4909,1100.0
2013-12-31 15:30:00,52.87,52.98,52.81,52.86,3700.0,41.4282,41.5144,41.3812,41.4204,3700.0
2013-12-31 15:40:00,52.87,53.1,52.6,52.6,18100.0,41.4282,41.6084,41.2166,41.2166,18100.0
2013-12-31 15:50:00,52.8,52.9,52.7,52.86,3700.0,41.3734,41.4517,41.295,41.4204,3700.0
2014-01-02 09:30:00,53.11,53.11,51.9,51.9,1100.0,41.6163,41.6163,40.6681,40.6681,1100.0
2014-01-02 09:40:00,51.45,51.65,51.13,51.6,6900.0,40.3155,40.4722,40.0648,40.4331,6900.0
2014-01-02 09:50:00,51.55,51.91,51.55,51.91,600.0,40.3939,40.676,40.3939,40.676,600.0
2014-01-02 10:00:00,51.74,51.74,51.74,51.74,1000.0,40.5428,40.5428,40.5428,40.5428,1000.0
2014-01-02 10:10:00,51.91,51.97,51.83,51.83,900.0,40.676,40.723,40.6133,40.6133,900.0
2014-01-02 10:20:00,52.01,52.01,51.34,51.46,1100.0,40.7543,40.7543,40.2293,40.3234,1100.0
2014-01-02 10:30:00,51.55,51.55,51.41,51.41,1600.0,40.3939,40.3939,40.2842,40.2842,1600.0
2014-01-02 10:40:00,51.42,51.42,51.09,51.34,4200.0,40.292,40.292,40.0334,40.2293,4200.0
2014-01-02 10:50:00,51.28,51.47,51.28,51.47,700.0,40.1823,40.3312,40.1823,40.3312,700.0
2014-01-02 11:00:00,51.51,51.51,51.34,51.42,900.0,40.3625,40.3625,40.2293,40.292,900.0
2014-01-02 11:10:00,51.42,51.42,51.42,51.42,0.0,40.292,40.292,40.292,40.292,0.0
2014-01-02 11:20:00,51.24,51.24,51.06,51.1,900.0,40.151,40.151,40.0099,40.0413,900.0
2014-01-02 11:30:00,51.0,51.0,50.65,50.65,600.0,39.9629,39.9629,39.6886,39.6886,600.0
2014-01-02 11:40:00,50.52,50.6,50.46,50.6,600.0,39.5868,39.6495,39.5398,39.6495,600.0
2014-01-02 11:50:00,50.03,50.05,50.03,50.05,200.0,39.2028,39.2185,39.2028,39.2185,200.0
2014-01-02 12:00:00,50.06,50.39,49.99,50.28,9300.0,39.2263,39.4849,39.1715,39.3987,9300.0
2014-01-02 12:10:00,50.27,50.44,50.27,50.41,4000.0,39.3909,39.5241,39.3909,39.5006,4000.0
2014-01-02 12:20:00,50.39,50.5,50.3,50.47,1700.0,39.4849,39.5711,39.4144,39.5476,1700.0
2014-01-02 12:30:00,50.49,50.62,50.48,50.61,1200.0,39.5633,39.6651,39.5554,39.6573,1200.0
2014-01-02 12:40:00,50.38,50.52,50.35,50.45,700.0,39.4771,39.5868,39.4536,39.5319,700.0
2014-01-02 12:50:00,50.54,50.55,50.5,50.5,300.0,39.6025,39.6103,39.5711,39.5711,300.0
2014-01-02 13:00:00,50.58,50.59,50.47,50.47,800.0,39.6338,39.6416,39.5476,39.5476,800.0
2014-01-02 13:10:00,50.49,50.49,50.33,50.33,500.0,39.5633,39.5633,39.4379,39.4379,500.0
2014-01-02 13:20:00,50.17,50.23,50.17,50.23,300.0,39.3125,39.3595,39.3125,39.3595,300.0
2014-01-02 13:30:00,50.27,50.27,49.85,49.85,1000.0,39.3909,39.3909,39.0618,39.0618,1000.0
2014-01-02 13:40:00,49.94,49.99,49.91,49.91,1100.0,39.1323,39.1715,39.1088,39.1088,1100.0
2014-01-02 13:50:00,49.97,49.99,49.9,49.92,800.0,39.1558,39.1715,39.101,39.1166,800.0
2014-01-02 14:00:00,49.96,50.0,49.86,49.89,2500.0,39.148,39.1793,39.0696,39.0931,2500.0
2014-01-02 14:10:00,49.81,49.9,49.71,49.74,2500.0,39.0304,39.101,38.9521,38.9756,2500.0
2014-01-02 14:20:00,49.58,49.81,49.58,49.81,2300.0,38.8502,39.0304,38.8502,39.0304,2300.0
2014-01-02 14:30:00,49.83,50.07,49.83,50.04,1900.0,39.0461,39.2342,39.0461,39.2107,1900.0
2014-01-02 14:40:00,50.04,50.13,50.02,50.1,1000.0,39.2107,39.2812,39.195,39.2577,1000.0
2014-01-02 14:50:00,50.28,50.28,50.12,50.12,800.0,39.3987,39.3987,39.2733,39.2733,800.0
2014-01-02 15:00:00,50.18,50.49,50.18,50.49,1300.0,39.3204,39.5633,39.3204,39.5633,1300.0
2014-01-02 15:10:00,50.51,50.54,50.5,50.51,1400.0,39.5789,39.6025,39.5711,39.5789,1400.0
2014-01-02 15:20:00,50.6,51.06,50.6,50.95,5400.0,39.6495,40.0099,39.6495,39.9237,5400.0
2014-01-02 15:30:00,50.92,51.12,50.89,50.96,1600.0,39.9002,40.0569,39.8767,39.9316,1600.0
2014-01-02 15:40:00,51.05,51.18,51.05,51.1,3800.0,40.0021,40.1039,40.0021,40.0413,3800.0
2014-01-02 15:50:00,51.15,51.23,51.11,51.17,2600.0,40.0804,40.1431,40.0491,40.0961,2600.0
2014-01-03 09:30:00,51.97,51.97,51.97,51.97,100.0,40.723,40.723,40.723,40.723,100.0
2014-01-03 09:40:00,51.49,51.49,50.65,50.65,1900.0,40.3469,40.3469,39.6886,39.6886,1900.0
2014-01-03 09:50:00,50.79,50.82,50.44,50.55,2700.0,39.7983,39.8219,39.5241,39.6103,2700.0
2014-01-03 10:00:00,50.51,50.58,50.31,50.31,1300.0,39.5789,39.6338,39.4222,39.4222,1300.0
2014-01-03 10:10:00,50.22,50.3,49.91,50.23,2500.0,39.3517,39.4144,39.1088,39.3595,2500.0
2014-01-03 10:20:00,50.25,50.3,50.0,50.18,8000.0,39.3752,39.4144,39.1793,39.3204,8000.0
2014-01-03 10:30:00,50.01,50.35,50.01,50.35,4000.0,39.1872,39.4536,39.1872,39.4536,4000.0
2014-01-03 10:40:00,50.38,50.38,49.53,49.53,2600.0,39.4771,39.4771,38.811,38.811,2600.0
2014-01-03 10:50:00,49.53,49.61,49.28,49.39,4500.0,38.811,38.8737,38.6151,38.7013,4500.0
2014-01-03 11:00:00,49.21,49.26,48.94,48.94,2600.0,38.5603,38.5995,38.3487,38.3487,2600.0
2014-01-03 11:10:00,48.9,48.94,48.78,48.78,2000.0,38.3174,38.3487,38.2233,38.2233,2000.0
2014-01-03 11:20:00,49.23,49.29,49.23,49.29,300.0,38.576,38.623,38.576,38.623,300.0
2014-01-03 11:30:00,49.23,49.24,49.23,49.24,200.0,38.576,38.5838,38.576,38.5838,200.0
2014-01-03 11:40:00,49.21,49.21,48.9,48.98,700.0,38.5603,38.5603,38.3174,38.3801,700.0
2014-01-03 11:50:00,48.84,48.84,48.47,48.47,600.0,38.2704,38.2704,37.9804,37.9804,600.0
2014-01-03 12:00:00,48.54,48.55,48.38,48.38,1400.0,38.0353,38.0431,37.9099,37.9099,1400.0
2014-01-03 12:10:00,48.39,48.39,48.06,48.25,2400.0,37.9177,37.9177,37.6592,37.808,2400.0
2014-01-03 12:20:00,48.15,48.39,48.09,48.38,1300.0,37.7297,37.9177,37.6827,37.9099,1300.0
2014-01-03 12:30:00,48.42,48.6,48.08,48.08,4000.0,37.9413,38.0823,37.6748,37.6748,4000.0
2014-01-03 12:40:00,48.24,48.61,48.24,48.5,7400.0,37.8002,38.0901,37.8002,38.0039,7400.0
2014-01-03 12:50:00,48.72,48.79,48.6,48.78,2400.0,38.1763,38.2312,38.0823,38.2233,2400.0
2014-01-03 13:00:00,48.82,49.01,48.74,49.01,4800.0,38.2547,38.4036,38.192,38.4036,4800.0
2014-01-03 13:10:00,48.99,48.99,48.73,48.73,1300.0,38.3879,38.3879,38.1842,38.1842,1300.0
2014-01-03 13:20:00,48.7,48.73,48.49,48.49,1600.0,38.1607,38.1842,37.9961,37.9961,1600.0
2014-01-03 13:30:00,48.47,48.49,48.22,48.49,2500.0,37.9804,37.9961,37.7845,37.9961,2500.0
2014-01-03 13:40:00,48.53,48.53,48.4,48.42,1000.0,38.0274,38.0274,37.9256,37.9413,1000.0
2014-01-03 13:50:00,48.3,48.52,48.29,48.29,1100.0,37.8472,38.0196,37.8394,37.8394,1100.0
2014-01-03 14:00:00,48.29,48.6,48.29,48.6,9500.0,37.8394,38.0823,37.8394,38.0823,9500.0
2014-01-03 14:10:00,48.67,48.93,48.67,48.77,800.0,38.1371,38.3409,38.1371,38.2155,800.0
2014-01-03 14:20:00,48.74,48.86,48.61,48.61,8100.0,38.192,38.286,38.0901,38.0901,8100.0
2014-01-03 14:30:00,48.81,48.81,48.71,48.71,400.0,38.2468,38.2468,38.1685,38.1685,400.0
2014-01-03 14:40:00,48.43,48.43,48.25,48.29,900.0,37.9491,37.9491,37.808,37.8394,900.0
2014-01-03 14:50:00,48.38,48.89,48.38,48.89,1400.0,37.9099,38.3095,37.9099,38.3095,1400.0
2014-01-03 15:00:00,49.11,49.11,48.9,48.97,1200.0,38.4819,38.4819,38.3174,38.3722,1200.0
2014-01-03 15:10:00,49.22,49.31,49.02,49.05,2600.0,38.5681,38.6386,38.4114,38.4349,2600.0
2014-01-03 15:20:00,49.03,49.3,49.03,49.3,2100.0,38.4192,38.6308,38.4192,38.6308,2100.0
2014-01-03 15:30:00,49.31,49.5,49.3,49.35,4000.0,38.6386,38.7875,38.6308,38.67,4000.0
2014-01-03 15:40:00,49.35,49.37,49.21,49.21,8100.0,38.67,38.6857,38.5603,38.5603,8100.0
2014-01-03 15:50:00,49.22,49.29,49.19,49.2,13100.0,38.5681,38.623,38.5446,38.5524,13100.0
2014-01-06 09:30:00,48.54,48.54,48.05,48.05,6300.0,38.0353,38.0353,37.6513,37.6513,6300.0
2014-01-06 09:40:00,47.98,48.96,47.98,48.6,3800.0,37.5965,38.3644,37.5965,38.0823,3800.0
2014-01-06 09:50:00,48.64,48.64,48.3,48.56,1800.0,38.1136,38.1136,37.8472,38.051,1800.0
2014-01-06 10:00:00,48.29,48.43,48.29,48.4,1100.0,37.8394,37.9491,37.8394,37.9256,1100.0
2014-01-06 10:10:00,47.91,47.91,47.8,47.81,2400.0,37.5416,37.5416,37.4554,37.4633,2400.0
2014-01-06 10:20:00,47.85,48.32,47.85,48.32,1700.0,37.4946,37.8629,37.4946,37.8629,1700.0
2014-01-06 10:30:00,48.3,48.3,48.05,48.05,4800.0,37.8472,37.8472,37.6513,37.6513,4800.0
2014-01-06 10:40:00,48.05,48.05,47.58,47.67,6900.0,37.6513,37.6513,37.283,37.3536,6900.0
2014-01-06 10:50:00,47.65,47.82,47.41,47.41,4500.0,37.3379,37.4711,37.1498,37.1498,4500.0
2014-01-06 11:00:00,47.41,47.73,47.41,47.65,7000.0,37.1498,37.4006,37.1498,37.3379,7000.0
2014-01-06 11:10:00,47.91,47.91,47.22,47.23,3800.0,37.5416,37.5416,37.0009,37.0088,3800.0
2014-01-06 11:20:00,47.33,47.34,47.04,47.23,4500.0,37.0871,37.095,36.8599,37.0088,4500.0
2014-01-06 11:30:00,47.23,47.4,47.18,47.26,4000.0,37.0088,37.142,36.9696,37.0323,4000.0
2014-01-06 11:40:00,47.62,47.97,47.57,47.87,1900.0,37.3144,37.5886,37.2752,37.5103,1900.0
2014-01-06 11:50:00,47.87,47.91,47.66,47.85,2900.0,37.5103,37.5416,37.3457,37.4946,2900.0
2014-01-06 12:00:00,47.94,48.22,47.9,47.92,3200.0,37.5651,37.7845,37.5338,37.5495,3200.0
2014-01-06 12:10:00,47.98,48.17,47.88,47.88,4000.0,37.5965,37.7454,37.5181,37.5181,4000.0
2014-01-06 12:20:00,47.84,48.21,47.83,47.99,4400.0,37.4868,37.7767,37.4789,37.6043,4400.0
2014-01-06 12:30:00,47.92,47.97,47.91,47.92,800.0,37.5495,37.5886,37.5416,37.5495,800.0
2014-01-06 12:40:00,47.95,48.05,47.83,47.83,4500.0,37.573,37.6513,37.4789,37.4789,4500.0
2014-01-06 12:50:00,47.88,48.42,47.88,48.23,2000.0,37.5181,37.9413,37.5181,37.7924,2000.0
2014-01-06 13:00:00,48.24,48.24,47.86,47.99,3300.0,37.8002,37.8002,37.5024,37.6043,3300.0
2014-01-06 13:10:00,47.99,48.01,47.95,47.95,4700.0,37.6043,37.62,37.573,37.573,4700.0
2014-01-06 13:20:00,47.96,48.04,47.86,47.91,3300.0,37.5808,37.6435,37.5024,37.5416,3300.0
2014-01-06 13:30:00,47.91,48.04,47.9,48.04,2800.0,37.5416,37.6435,37.5338,37.6435,2800.0
2014-01-06 13:40:00,48.13,48.15,47.9,47.97,3500.0,37.714,37.7297,37.5338,37.5886,3500.0
2014-01-06 13:50:00,47.97,48.23,47.97,48.23,3400.0,37.5886,37.7924,37.5886,37.7924,3400.0
2014-01-06 14:00:00,48.25,48.31,48.14,48.17,2800.0,37.808,37.8551,37.7218,37.7454,2800.0
2014-01-06 14:10:00,48.23,48.29,48.04,48.08,3400.0,37.7924,37.8394,37.6435,37.6748,3400.0
2014-01-06 14:20:00,48.06,48.26,47.96,48.26,2500.0,37.6592,37.8159,37.5808,37.8159,2500.0
2014-01-06 14:30:00,48.32,48.54,48.32,48.52,7400.0,37.8629,38.0353,37.8629,38.0196,7400.0
2014-01-06 14:40:00,48.58,48.58,48.4,48.47,6000.0,38.0666,38.0666,37.9256,37.9804,6000.0
2014-01-06 14:50:00,48.5,48.55,48.33,48.33,2700.0,38.0039,38.0431,37.8707,37.8707,2700.0
2014-01-06 15:00:00,48.29,48.39,48.04,48.39,5400.0,37.8394,37.9177,37.6435,37.9177,5400.0
2014-01-06 15:10:00,48.42,48.52,48.27,48.35,5100.0,37.9413,38.0196,37.8237,37.8864,5100.0
2014-01-06 15:20:00,48.37,48.56,48.37,48.39,3600.0,37.9021,38.051,37.9021,37.9177,3600.0
2014-01-06 15:30:00,48.38,48.54,48.24,48.3,6000.0,37.9099,38.0353,37.8002,37.8472,6000.0
2014-01-06 15:40:00,48.27,48.52,48.27,48.52,6100.0,37.8237,38.0196,37.8237,38.0196,6100.0
2014-01-06 15:50:00,48.56,48.76,48.49,48.49,8200.0,38.051,38.2077,37.9961,37.9961,8200.0
2014-01-07 09:30:00,49.0,49.0,48.87,49.0,900.0,38.3957,38.3957,38.2939,38.3957,900.0
2014-01-07 09:40:00,49.13,49.49,49.01,49.49,1400.0,38.4976,38.7797,38.4036,38.7797,1400.0
2014-01-07 09:50:00,49.57,49.95,49.57,49.9,1200.0,38.8424,39.1401,38.8424,39.101,1200.0
2014-01-07 10:00:00,49.6,49.6,49.44,49.49,1300.0,38.8659,38.8659,38.7405,38.7797,1300.0
2014-01-07 10:10:00,49.41,49.5,49.26,49.26,700.0,38.717,38.7875,38.5995,38.5995,700.0
2014-01-07 10:20:00,49.12,49.35,48.92,48.92,7000.0,38.4898,38.67,38.333,38.333,7000.0
2014-01-07 10:30:00,49.05,49.44,49.05,49.44,400.0,38.4349,38.7405,38.4349,38.7405,400.0
2014-01-07 10:40:00,49.46,49.46,49.26,49.28,1000.0,38.7562,38.7562,38.5995,38.6151,1000.0
2014-01-07 10:50:00,49.21,49.21,49.21,49.21,100.0,38.5603,38.5603,38.5603,38.5603,100.0
2014-01-07 11:00:00,49.35,49.4,49.3,49.3,800.0,38.67,38.7092,38.6308,38.6308,800.0
2014-01-07 11:10:00,49.41,49.48,49.3,49.41,4600.0,38.717,38.7719,38.6308,38.717,4600.0
2014-01-07 11:20:00,49.41,49.41,49.24,49.24,2500.0,38.717,38.717,38.5838,38.5838,2500.0
2014-01-07 11:30:00,49.29,49.29,49.28,49.29,300.0,38.623,38.623,38.6151,38.623,300.0
2014-01-07 11:40:00,49.38,49.38,49.31,49.31,300.0,38.6935,38.6935,38.6386,38.6386,300.0
2014-01-07 11:50:00,49.25,49.25,49.2,49.2,200.0,38.5916,38.5916,38.5524,38.5524,200.0
2014-01-07 12:00:00,49.33,49.33,49.28,49.28,300.0,38.6543,38.6543,38.6151,38.6151,300.0
2014-01-07 12:10:00,49.24,49.24,49.17,49.2,300.0,38.5838,38.5838,38.5289,38.5524,300.0
2014-01-07 12:20:00,49.31,49.31,49.11,49.14,800.0,38.6386,38.6386,38.4819,38.5054,800.0
2014-01-07 12:30:00,49.11,49.11,48.98,49.03,700.0,38.4819,38.4819,38.3801,38.4192,700.0
2014-01-07 12:40:00,48.98,48.98,48.98,48.98,100.0,38.3801,38.3801,38.3801,38.3801,100.0
2014-01-07 12:50:00,49.21,49.28,49.17,49.24,2400.0,38.5603,38.6151,38.5289,38.5838,2400.0
2014-01-07 13:00:00,49.21,49.21,48.96,49.11,900.0,38.5603,38.5603,38.3644,38.4819,900.0
2014-01-07 13:10:00,49.16,49.16,49.16,49.16,100.0,38.5211,38.5211,38.5211,38.5211,100.0
2014-01-07 13:20:00,49.26,49.27,49.06,49.06,1000.0,38.5995,38.6073,38.4427,38.4427,1000.0
2014-01-07 13:30:00,49.02,49.03,49.02,49.03,200.0,38.4114,38.4192,38.4114,38.4192,200.0
2014-01-07 13:40:00,48.89,48.89,48.89,48.89,100.0,38.3095,38.3095,38.3095,38.3095,100.0
2014-01-07 13:50:00,48.74,48.77,48.6,48.6,600.0,38.192,38.2155,38.0823,38.0823,600.0
2014-01-07 14:00:00,48.54,48.56,48.54,48.56,200.0,38.0353,38.051,38.0353,38.051,200.0
2014-01-07 14:10:00,48.44,48.44,48.29,48.29,1500.0,37.9569,37.9569,37.8394,37.8394,1500.0
2014-01-07 14:20:00,48.21,48.21,47.99,47.99,1000.0,37.7767,37.7767,37.6043,37.6043,1000.0
2014-01-07 14:30:00,48.03,48.23,48.03,48.17,2600.0,37.6357,37.7924,37.6357,37.7454,2600.0
2014-01-07 14:40:00,48.29,48.43,48.27,48.27,1500.0,37.8394,37.9491,37.8237,37.8237,1500.0
2014-01-07 14:50:00,48.2,48.2,48.07,48.07,1900.0,37.7689,37.7689,37.667,37.667,1900.0
2014-01-07 15:00:00,48.29,48.33,48.09,48.13,1600.0,37.8394,37.8707,37.6827,37.714,1600.0
2014-01-07 15:10:00,48.18,48.28,48.18,48.23,1400.0,37.7532,37.8315,37.7532,37.7924,1400.0
2014-01-07 15:20:00,48.32,48.37,48.14,48.21,3900.0,37.8629,37.9021,37.7218,37.7767,3900.0
2014-01-07 15:30:00,48.09,48.17,47.94,48.08,3300.0,37.6827,37.7454,37.5651,37.6748,3300.0
2014-01-07 15:40:00,48.1,48.5,48.06,48.43,5800.0,37.6905,38.0039,37.6592,37.9491,5800.0
2014-01-07 15:50:00,48.44,48.59,48.24,48.48,4600.0,37.9569,38.0745,37.8002,37.9883,4600.0
2014-01-08 09:30:00,48.6,48.6,48.6,48.6,200.0,38.0823,38.0823,38.0823,38.0823,200.0
2014-01-08 09:40:00,48.5,48.5,48.05,48.05,200.0,38.0039,38.0039,37.6513,37.6513,200.0
2014-01-08 09:50:00,48.04,48.74,48.04,48.74,1200.0,37.6435,38.192,37.6435,38.192,1200.0
2014-01-08 10:00:00,48.56,48.56,48.33,48.33,400.0,38.051,38.051,37.8707,37.8707,400.0
2014-01-08 10:10:00,48.49,48.49,48.02,48.15,2300.0,37.9961,37.9961,37.6278,37.7297,2300.0
2014-01-08 10:20:00,48.38,48.38,48.25,48.32,800.0,37.9099,37.9099,37.808,37.8629,800.0
2014-01-08 10:30:00,48.35,48.38,48.25,48.35,700.0,37.8864,37.9099,37.808,37.8864,700.0
2014-01-08 10:40:00,48.49,48.6,48.39,48.5,1200.0,37.9961,38.0823,37.9177,38.0039,1200.0
2014-01-08 10:50:00,48.37,48.44,48.37,48.44,800.0,37.9021,37.9569,37.9021,37.9569,800.0
2014-01-08 11:00:00,48.56,48.56,48.47,48.47,900.0,38.051,38.051,37.9804,37.9804,900.0
2014-01-08 11:10:00,48.47,48.5,48.4,48.4,300.0,37.9804,38.0039,37.9256,37.9256,300.0
2014-01-08 11:20:00,48.35,48.47,48.35,48.47,500.0,37.8864,37.9804,37.8864,37.9804,500.0
2014-01-08 11:30:00,48.52,48.52,48.51,48.51,200.0,38.0196,38.0196,38.0118,38.0118,200.0
2014-01-08 11:40:00,48.49,48.51,48.46,48.46,1000.0,37.9961,38.0118,37.9726,37.9726,1000.0
2014-01-08 11:50:00,48.46,48.5,48.4,48.5,1700.0,37.9726,38.0039,37.9256,38.0039,1700.0
2014-01-08 12:00:00,48.5,48.54,48.49,48.5,900.0,38.0039,38.0353,37.9961,38.0039,900.0
2014-01-08 12:10:00,48.5,48.5,48.5,48.5,500.0,38.0039,38.0039,38.0039,38.0039,500.0
2014-01-08 12:20:00,48.45,48.45,48.35,48.35,600.0,37.9648,37.9648,37.8864,37.8864,600.0
2014-01-08 12:30:00,48.21,48.21,48.21,48.21,200.0,37.7767,37.7767,37.7767,37.7767,200.0
2014-01-08 12:40:00,48.14,48.3,48.14,48.3,1400.0,37.7218,37.8472,37.7218,37.8472,1400.0
2014-01-08 12:50:00,48.21,48.27,48.21,48.25,900.0,37.7767,37.8237,37.7767,37.808,900.0
2014-01-08 13:00:00,48.35,48.35,48.05,48.05,600.0,37.8864,37.8864,37.6513,37.6513,600.0
2014-01-08 13:10:00,48.11,48.13,48.04,48.04,1000.0,37.6983,37.714,37.6435,37.6435,1000.0
2014-01-08 13:20:00,48.04,48.04,47.78,47.89,1000.0,37.6435,37.6435,37.4398,37.5259,1000.0
2014-01-08 13:30:00,47.77,47.89,47.6,47.6,1800.0,37.4319,37.5259,37.2987,37.2987,1800.0
2014-01-08 13:40:00,47.54,47.61,47.47,47.47,1500.0,37.2517,37.3065,37.1968,37.1968,1500.0
2014-01-08 13:50:00,47.48,47.48,47.48,47.48,200.0,37.2047,37.2047,37.2047,37.2047,200.0
2014-01-08 14:00:00,47.39,47.45,47.31,47.41,1200.0,37.1342,37.1812,37.0715,37.1498,1200.0
2014-01-08 14:10:00,47.22,47.25,47.13,47.23,1400.0,37.0009,37.0245,36.9304,37.0088,1400.0
2014-01-08 14:20:00,47.35,47.46,47.29,47.29,900.0,37.1028,37.189,37.0558,37.0558,900.0
2014-01-08 14:30:00,47.31,47.5,47.31,47.34,2900.0,37.0715,37.2204,37.0715,37.095,2900.0
2014-01-08 14:40:00,47.45,47.45,47.36,47.36,400.0,37.1812,37.1812,37.1106,37.1106,400.0
2014-01-08 14:50:00,47.35,47.35,47.15,47.15,1300.0,37.1028,37.1028,36.9461,36.9461,1300.0
2014-01-08 15:00:00,47.35,47.35,47.13,47.17,1400.0,37.1028,37.1028,36.9304,36.9618,1400.0
2014-01-08 15:10:00,47.08,47.2,46.96,46.96,2100.0,36.8912,36.9853,36.7972,36.7972,2100.0
2014-01-08 15:20:00,46.99,47.11,46.91,47.04,3000.0,36.8207,36.9148,36.758,36.8599,3000.0
2014-01-08 15:30:00,47.08,47.29,47.07,47.29,2300.0,36.8912,37.0558,36.8834,37.0558,2300.0
2014-01-08 15:40:00,47.36,47.69,47.36,47.67,3500.0,37.1106,37.3692,37.1106,37.3536,3500.0
2014-01-08 15:50:00,47.67,47.67,47.49,47.62,7300.0,37.3536,37.3536,37.2125,37.3144,7300.0
2014-01-09 09:30:00,47.4,47.52,47.4,47.52,400.0,37.142,37.236,37.142,37.236,400.0
2014-01-09 09:40:00,47.56,47.66,47.56,47.66,400.0,37.2674,37.3457,37.2674,37.3457,400.0
2014-01-09 09:50:00,47.76,47.84,47.76,47.79,700.0,37.4241,37.4868,37.4241,37.4476,700.0
2014-01-09 10:00:00,47.82,48.07,47.61,47.66,2100.0,37.4711,37.667,37.3065,37.3457,2100.0
2014-01-09 10:10:00,47.55,47.64,47.41,47.48,1400.0,37.2595,37.3301,37.1498,37.2047,1400.0
2014-01-09 10:20:00,47.57,47.57,47.51,47.51,500.0,37.2752,37.2752,37.2282,37.2282,500.0
2014-01-09 10:30:00,47.61,47.72,47.61,47.66,600.0,37.3065,37.3927,37.3065,37.3457,600.0
2014-01-09 10:40:00,47.4,47.4,47.4,47.4,1100.0,37.142,37.142,37.142,37.142,1100.0
2014-01-09 10:50:00,47.31,47.31,46.95,46.95,1500.0,37.0715,37.0715,36.7894,36.7894,1500.0
2014-01-09 11:00:00,46.82,46.82,46.59,46.72,800.0,36.6875,36.6875,36.5073,36.6092,800.0
2014-01-09 11:10:00,46.63,46.63,46.55,46.55,500.0,36.5386,36.5386,36.4759,36.4759,500.0
2014-01-09 11:20:00,46.51,46.51,46.34,46.42,900.0,36.4446,36.4446,36.3114,36.3741,900.0
2014-01-09 11:30:00,46.49,46.49,46.34,46.38,600.0,36.4289,36.4289,36.3114,36.3427,600.0
2014-01-09 11:40:00,46.56,46.56,46.46,46.46,200.0,36.4838,36.4838,36.4054,36.4054,200.0
2014-01-09 11:50:00,46.5,46.5,46.43,46.43,600.0,36.4368,36.4368,36.3819,36.3819,600.0
2014-01-09 12:00:00,46.43,46.43,46.23,46.23,1000.0,36.3819,36.3819,36.2252,36.2252,1000.0
2014-01-09 12:10:00,46.21,46.21,46.01,46.1,1200.0,36.2095,36.2095,36.0528,36.1233,1200.0
2014-01-09 12:20:00,46.15,46.15,45.97,46.07,1000.0,36.1625,36.1625,36.0215,36.0998,1000.0
2014-01-09 12:30:00,46.09,46.29,46.09,46.23,800.0,36.1155,36.2722,36.1155,36.2252,800.0
2014-01-09 12:40:00,46.09,46.09,45.78,45.78,1400.0,36.1155,36.1155,35.8726,35.8726,1400.0
2014-01-09 12:50:00,45.75,45.75,45.44,45.5,3700.0,35.8491,35.8491,35.6062,35.6532,3700.0
2014-01-09 13:00:00,45.51,45.58,45.18,45.2,2400.0,35.661,35.7159,35.4024,35.4181,2400.0
2014-01-09 13:10:00,45.22,45.8,45.22,45.8,600.0,35.4338,35.8883,35.4338,35.8883,600.0
2014-01-09 13:20:00,45.57,45.77,45.48,45.48,2600.0,35.708,35.8647,35.6375,35.6375,2600.0
2014-01-09 13:30:00,45.6,45.75,45.5,45.7,4400.0,35.7315,35.8491,35.6532,35.8099,4400.0
2014-01-09 13:40:00,45.72,46.0,45.69,45.99,2900.0,35.8256,36.045,35.8021,36.0371,2900.0
2014-01-09 13:50:00,45.84,45.84,45.61,45.65,1400.0,35.9196,35.9196,35.7394,35.7707,1400.0
2014-01-09 14:00:00,45.62,45.65,45.44,45.45,2700.0,35.7472,35.7707,35.6062,35.614,2700.0
2014-01-09 14:10:00,45.39,45.43,45.22,45.41,2100.0,35.567,35.5983,35.4338,35.5827,2100.0
2014-01-09 14:20:00,45.45,45.47,45.44,45.45,1500.0,35.614,35.6297,35.6062,35.614,1500.0
2014-01-09 14:30:00,45.46,45.46,45.35,45.39,600.0,35.6218,35.6218,35.5356,35.567,600.0
2014-01-09 14:40:00,45.35,45.46,45.35,45.43,500.0,35.5356,35.6218,35.5356,35.5983,500.0
2014-01-09 14:50:00,45.32,45.37,45.11,45.26,5900.0,35.5121,35.5513,35.3476,35.4651,5900.0
2014-01-09 15:00:00,45.22,45.22,44.87,44.97,10500.0,35.4338,35.4338,35.1595,35.2379,10500.0
2014-01-09 15:10:00,45.01,45.15,44.96,45.05,6600.0,35.2692,35.3789,35.23,35.3006,6600.0
2014-01-09 15:20:00,45.0,45.1,44.96,44.96,8900.0,35.2614,35.3397,35.23,35.23,8900.0
2014-01-09 15:30:00,45.11,45.44,45.11,45.4,12200.0,35.3476,35.6062,35.3476,35.5748,12200.0
2014-01-09 15:40:00,45.4,45.68,45.38,45.5,8000.0,35.5748,35.7942,35.5591,35.6532,8000.0
2014-01-09 15:50:00,45.54,45.59,45.5,45.51,9800.0,35.6845,35.7237,35.6532,35.661,9800.0
2014-01-10 09:30:00,45.79,45.79,45.55,45.71,2900.0,35.8804,35.8804,35.6924,35.8177,2900.0
2014-01-10 09:40:00,45.75,45.85,45.44,45.48,800.0,35.8491,35.9274,35.6062,35.6375,800.0
2014-01-10 09:50:00,45.4,46.3,45.4,46.28,2500.0,35.5748,36.28,35.5748,36.2644,2500.0
2014-01-10 10:00:00,46.28,46.28,45.85,45.85,1200.0,36.2644,36.2644,35.9274,35.9274,1200.0
2014-01-10 10:10:00,45.67,45.84,45.67,45.84,1400.0,35.7864,35.9196,35.7864,35.9196,1400.0
2014-01-10 10:20:00,45.96,46.1,45.93,45.98,1200.0,36.0136,36.1233,35.9901,36.0293,1200.0
2014-01-10 10:30:00,45.96,46.2,45.86,45.92,15600.0,36.0136,36.2017,35.9353,35.9823,15600.0
2014-01-10 10:40:00,45.95,46.26,45.84,46.26,1700.0,36.0058,36.2487,35.9196,36.2487,1700.0
2014-01-10 10:50:00,46.23,46.31,45.97,46.22,3100.0,36.2252,36.2879,36.0215,36.2174,3100.0
2014-01-10 11:00:00,46.21,46.27,46.08,46.16,3800.0,36.2095,36.2565,36.1077,36.1703,3800.0
2014-01-10 11:10:00,46.23,46.23,46.23,46.23,100.0,36.2252,36.2252,36.2252,36.2252,100.0
2014-01-10 11:20:00,46.23,46.24,46.15,46.15,1900.0,36.2252,36.233,36.1625,36.1625,1900.0
2014-01-10 11:30:00,45.84,46.21,45.84,46.21,700.0,35.9196,36.2095,35.9196,36.2095,700.0
2014-01-10 11:40:00,46.27,46.47,46.27,46.41,1000.0,36.2565,36.4133,36.2565,36.3662,1000.0
2014-01-10 11:50:00,46.25,46.25,46.19,46.19,400.0,36.2409,36.2409,36.1939,36.1939,400.0
2014-01-10 12:00:00,46.22,46.22,46.17,46.17,200.0,36.2174,36.2174,36.1782,36.1782,200.0
2014-01-10 12:10:00,46.16,46.29,46.16,46.26,1800.0,36.1703,36.2722,36.1703,36.2487,1800.0
2014-01-10 12:20:00,46.1,46.27,46.1,46.27,200.0,36.1233,36.2565,36.1233,36.2565,200.0
2014-01-10 12:30:00,46.51,46.59,46.49,46.49,600.0,36.4446,36.5073,36.4289,36.4289,600.0
2014-01-10 12:40:00,46.42,46.47,46.35,46.46,800.0,36.3741,36.4133,36.3192,36.4054,800.0
2014-01-10 12:50:00,46.45,46.49,46.39,46.39,500.0,36.3976,36.4289,36.3506,36.3506,500.0
2014-01-10 13:00:00,46.52,46.56,46.45,46.56,1300.0,36.4524,36.4838,36.3976,36.4838,1300.0
2014-01-10 13:10:00,46.72,46.73,46.44,46.49,1300.0,36.6092,36.617,36.3897,36.4289,1300.0
2014-01-10 13:20:00,46.6,46.62,46.33,46.33,1000.0,36.5151,36.5308,36.3036,36.3036,1000.0
2014-01-10 13:30:00,46.46,46.5,46.25,46.5,1500.0,36.4054,36.4368,36.2409,36.4368,1500.0
2014-01-10 13:40:00,46.44,46.48,46.44,46.48,300.0,36.3897,36.4211,36.3897,36.4211,300.0
2014-01-10 13:50:00,46.5,46.6,46.47,46.47,400.0,36.4368,36.5151,36.4133,36.4133,400.0
2014-01-10 14:00:00,46.53,46.53,46.45,46.45,700.0,36.4603,36.4603,36.3976,36.3976,700.0
2014-01-10 14:10:00,46.45,46.52,46.45,46.48,600.0,36.3976,36.4524,36.3976,36.4211,600.0
2014-01-10 14:20:00,46.54,46.7,46.48,46.7,2200.0,36.4681,36.5935,36.4211,36.5935,2200.0
2014-01-10 14:30:00,46.74,46.8,46.73,46.74,1800.0,36.6248,36.6718,36.617,36.6248,1800.0
2014-01-10 14:40:00,46.78,46.78,46.65,46.76,4100.0,36.6562,36.6562,36.5543,36.6405,4100.0
2014-01-10 14:50:00,46.74,46.79,46.65,46.77,1400.0,36.6248,36.664,36.5543,36.6483,1400.0
2014-01-10 15:00:00,46.77,46.78,46.67,46.67,1200.0,36.6483,36.6562,36.57,36.57,1200.0
2014-01-10 15:10:00,46.75,46.82,46.75,46.78,1000.0,36.6327,36.6875,36.6327,36.6562,1000.0
2014-01-10 15:20:00,46.84,47.03,46.83,47.03,2600.0,36.7032,36.8521,36.6953,36.8521,2600.0
2014-01-10 15:30:00,47.02,47.12,46.97,46.97,3300.0,36.8442,36.9226,36.805,36.805,3300.0
2014-01-10 15:40:00,46.97,47.2,46.86,46.99,5300.0,36.805,36.9853,36.7189,36.8207,5300.0
2014-01-10 15:50:00,46.91,47.05,46.9,47.0,5100.0,36.758,36.8677,36.7502,36.8286,5100.0
2014-01-13 09:30:00,46.31,47.1,46.31,47.1,2100.0,36.2879,36.9069,36.2879,36.9069,2100.0
2014-01-13 09:40:00,46.88,46.88,45.89,45.89,1000.0,36.7345,36.7345,35.9588,35.9588,1000.0
2014-01-13 09:50:00,45.8,46.03,45.79,45.81,3700.0,35.8883,36.0685,35.8804,35.8961,3700.0
2014-01-13 10:00:00,45.8,46.17,45.75,46.06,1300.0,35.8883,36.1782,35.8491,36.092,1300.0
2014-01-13 10:10:00,46.08,46.2,45.85,45.85,700.0,36.1077,36.2017,35.9274,35.9274,700.0
2014-01-13 10:20:00,45.84,45.94,45.81,45.81,700.0,35.9196,35.998,35.8961,35.8961,700.0
2014-01-13 10:30:00,45.84,46.02,45.84,45.88,1800.0,35.9196,36.0606,35.9196,35.9509,1800.0
2014-01-13 10:40:00,45.93,46.01,45.86,46.01,6300.0,35.9901,36.0528,35.9353,36.0528,6300.0
2014-01-13 10:50:00,45.93,46.0,45.84,45.84,3800.0,35.9901,36.045,35.9196,35.9196,3800.0
2014-01-13 11:00:00,45.57,45.58,45.39,45.39,900.0,35.708,35.7159,35.567,35.567,900.0
2014-01-13 11:10:00,45.73,45.73,45.6,45.61,1000.0,35.8334,35.8334,35.7315,35.7394,1000.0
2014-01-13 11:20:00,45.64,45.64,45.56,45.64,800.0,35.7629,35.7629,35.7002,35.7629,800.0
2014-01-13 11:30:00,45.65,45.94,45.65,45.89,3000.0,35.7707,35.998,35.7707,35.9588,3000.0
2014-01-13 11:40:00,45.86,45.86,45.72,45.72,400.0,35.9353,35.9353,35.8256,35.8256,400.0
2014-01-13 11:50:00,45.61,45.8,45.61,45.8,1100.0,35.7394,35.8883,35.7394,35.8883,1100.0
2014-01-13 12:00:00,45.95,45.95,45.65,45.7,2400.0,36.0058,36.0058,35.7707,35.8099,2400.0
2014-01-13 12:10:00,45.89,45.89,45.88,45.88,300.0,35.9588,35.9588,35.9509,35.9509,300.0
2014-01-13 12:20:00,45.71,45.72,45.63,45.65,700.0,35.8177,35.8256,35.755,35.7707,700.0
2014-01-13 12:30:00,45.62,45.66,45.49,45.66,800.0,35.7472,35.7786,35.6453,35.7786,800.0
2014-01-13 12:40:00,45.65,45.65,45.5,45.57,2700.0,35.7707,35.7707,35.6532,35.708,2700.0
2014-01-13 12:50:00,45.57,45.67,45.52,45.53,1400.0,35.708,35.7864,35.6688,35.6767,1400.0
2014-01-13 13:00:00,45.47,45.47,45.19,45.2,3700.0,35.6297,35.6297,35.4103,35.4181,3700.0
2014-01-13 13:10:00,45.37,45.4,45.22,45.32,1200.0,35.5513,35.5748,35.4338,35.5121,1200.0
2014-01-13 13:20:00,45.25,45.58,44.99,45.52,2500.0,35.4573,35.7159,35.2535,35.6688,2500.0
2014-01-13 13:30:00,45.24,45.24,45.0,45.01,700.0,35.4494,35.4494,35.2614,35.2692,700.0
2014-01-13 13:40:00,44.99,45.26,44.99,45.16,3000.0,35.2535,35.4651,35.2535,35.3868,3000.0
2014-01-13 13:50:00,45.15,45.15,45.1,45.1,300.0,35.3789,35.3789,35.3397,35.3397,300.0
2014-01-13 14:00:00,45.11,45.39,45.11,45.22,1800.0,35.3476,35.567,35.3476,35.4338,1800.0
2014-01-13 14:10:00,45.25,45.25,44.68,44.68,2800.0,35.4573,35.4573,35.0106,35.0106,2800.0
2014-01-13 14:20:00,44.68,44.75,44.39,44.7,3500.0,35.0106,35.0655,34.7834,35.0263,3500.0
2014-01-13 14:30:00,44.78,44.79,44.56,44.56,1700.0,35.089,35.0968,34.9166,34.9166,1700.0
2014-01-13 14:40:00,44.54,44.54,44.23,44.53,10700.0,34.9009,34.9009,34.658,34.8931,10700.0
2014-01-13 14:50:00,44.6,44.6,44.3,44.47,7300.0,34.948,34.948,34.7129,34.8461,7300.0
2014-01-13 15:00:00,44.37,44.46,44.15,44.19,3200.0,34.7677,34.8382,34.5953,34.6267,3200.0
2014-01-13 15:10:00,44.21,44.54,44.21,44.52,3400.0,34.6424,34.9009,34.6424,34.8853,3400.0
2014-01-13 15:20:00,44.48,44.64,44.47,44.56,3800.0,34.8539,34.9793,34.8461,34.9166,3800.0
2014-01-13 15:30:00,44.36,44.43,44.24,44.31,2000.0,34.7599,34.8147,34.6659,34.7207,2000.0
2014-01-13 15:40:00,44.28,44.5,44.14,44.5,4900.0,34.6972,34.8696,34.5875,34.8696,4900.0
2014-01-13 15:50:00,44.51,44.53,44.25,44.34,5300.0,34.8774,34.8931,34.6737,34.7442,5300.0
2014-01-14 09:30:00,44.59,45.0,44.1,44.83,2600.0,34.9401,35.2614,34.5562,35.1282,2600.0
2014-01-14 09:40:00,44.71,45.15,44.7,44.99,7400.0,35.0341,35.3789,35.0263,35.2535,7400.0
2014-01-14 09:50:00,44.68,45.14,44.68,45.1,2900.0,35.0106,35.3711,35.0106,35.3397,2900.0
2014-01-14 10:00:00,45.06,45.4,45.05,45.36,1300.0,35.3084,35.5748,35.3006,35.5435,1300.0
2014-01-14 10:10:00,45.53,45.69,45.42,45.57,13200.0,35.6767,35.8021,35.5905,35.708,13200.0
2014-01-14 10:20:00,45.72,45.72,45.34,45.42,9900.0,35.8256,35.8256,35.5278,35.5905,9900.0
2014-01-14 10:30:00,45.55,45.67,45.5,45.67,1100.0,35.6924,35.7864,35.6532,35.7864,1100.0
2014-01-14 10:40:00,45.5,45.59,45.49,45.53,1900.0,35.6532,35.7237,35.6453,35.6767,1900.0
2014-01-14 10:50:00,45.74,45.74,45.43,45.51,1100.0,35.8412,35.8412,35.5983,35.661,1100.0
2014-01-14 11:00:00,45.55,45.69,45.55,45.61,1900.0,35.6924,35.8021,35.6924,35.7394,1900.0
2014-01-14 11:10:00,45.7,45.74,45.61,45.61,600.0,35.8099,35.8412,35.7394,35.7394,600.0
2014-01-14 11:20:00,45.61,45.64,45.55,45.63,800.0,35.7394,35.7629,35.6924,35.755,800.0
2014-01-14 11:30:00,45.66,45.79,45.45,45.46,1200.0,35.7786,35.8804,35.614,35.6218,1200.0
2014-01-14 11:40:00,45.54,45.98,45.54,45.86,1500.0,35.6845,36.0293,35.6845,35.9353,1500.0
2014-01-14 11:50:00,45.76,45.82,45.7,45.7,2900.0,35.8569,35.9039,35.8099,35.8099,2900.0
2014-01-14 12:00:00,45.79,45.88,45.78,45.78,1200.0,35.8804,35.9509,35.8726,35.8726,1200.0
2014-01-14 12:10:00,45.78,45.78,45.78,45.78,0.0,35.8726,35.8726,35.8726,35.8726,0.0
2014-01-14 12:20:00,45.88,45.88,45.69,45.69,400.0,35.9509,35.9509,35.8021,35.8021,400.0
2014-01-14 12:30:00,45.77,45.77,45.77,45.77,100.0,35.8647,35.8647,35.8647,35.8647,100.0
2014-01-14 12:40:00,45.63,45.76,45.5,45.75,1300.0,35.755,35.8569,35.6532,35.8491,1300.0
2014-01-14 12:50:00,45.66,45.71,45.66,45.7,500.0,35.7786,35.8177,35.7786,35.8099,500.0
2014-01-14 13:00:00,45.7,45.7,45.7,45.7,0.0,35.8099,35.8099,35.8099,35.8099,0.0
2014-01-14 13:10:00,45.9,45.91,45.9,45.91,300.0,35.9666,35.9744,35.9666,35.9744,300.0
2014-01-14 13:20:00,46.05,46.05,46.0,46.0,300.0,36.0842,36.0842,36.045,36.045,300.0
2014-01-14 13:30:00,46.01,46.12,46.0,46.12,400.0,36.0528,36.139,36.045,36.139,400.0
2014-01-14 13:40:00,46.21,46.21,45.86,45.95,1000.0,36.2095,36.2095,35.9353,36.0058,1000.0
2014-01-14 13:50:00,46.1,46.1,46.0,46.0,500.0,36.1233,36.1233,36.045,36.045,500.0
2014-01-14 14:00:00,46.24,46.26,46.16,46.16,600.0,36.233,36.2487,36.1703,36.1703,600.0
2014-01-14 14:10:00,46.03,46.22,46.0,46.16,1400.0,36.0685,36.2174,36.045,36.1703,1400.0
2014-01-14 14:20:00,46.3,46.34,46.21,46.21,1000.0,36.28,36.3114,36.2095,36.2095,1000.0
2014-01-14 14:30:00,46.12,46.31,46.12,46.31,500.0,36.139,36.2879,36.139,36.2879,500.0
2014-01-14 14:40:00,46.26,46.3,46.16,46.16,3100.0,36.2487,36.28,36.1703,36.1703,3100.0
2014-01-14 14:50:00,46.16,46.22,46.14,46.21,600.0,36.1703,36.2174,36.1547,36.2095,600.0
2014-01-14 15:00:00,46.25,46.51,46.25,46.49,600.0,36.2409,36.4446,36.2409,36.4289,600.0
2014-01-14 15:10:00,46.54,46.81,46.54,46.71,1800.0,36.4681,36.6797,36.4681,36.6013,1800.0
2014-01-14 15:20:00,46.66,46.95,46.61,46.9,3500.0,36.5621,36.7894,36.523,36.7502,3500.0
2014-01-14 15:30:00,46.94,47.06,46.88,46.89,2400.0,36.7815,36.8756,36.7345,36.7424,2400.0
2014-01-14 15:40:00,46.96,47.08,46.96,47.03,2800.0,36.7972,36.8912,36.7972,36.8521,2800.0
2014-01-14 15:50:00,46.99,47.06,46.98,46.99,3900.0,36.8207,36.8756,36.8129,36.8207,3900.0
2014-01-15 09:30:00,47.7,47.98,47.23,47.96,12500.0,37.3771,37.5965,37.0088,37.5808,12500.0
2014-01-15 09:40:00,48.09,48.17,47.9,48.04,2200.0,37.6827,37.7454,37.5338,37.6435,2200.0
2014-01-15 09:50:00,48.06,48.08,47.65,47.8,2900.0,37.6592,37.6748,37.3379,37.4554,2900.0
2014-01-15 10:00:00,47.89,47.98,47.58,47.66,5000.0,37.5259,37.5965,37.283,37.3457,5000.0
2014-01-15 10:10:00,47.69,47.75,47.55,47.59,2000.0,37.3692,37.4162,37.2595,37.2909,2000.0
2014-01-15 10:20:00,47.43,47.55,47.38,47.44,4300.0,37.1655,37.2595,37.1263,37.1733,4300.0
2014-01-15 10:30:00,47.6,47.92,47.6,47.92,2200.0,37.2987,37.5495,37.2987,37.5495,2200.0
2014-01-15 10:40:00,47.87,48.1,47.65,47.94,20400.0,37.5103,37.6905,37.3379,37.5651,20400.0
2014-01-15 10:50:00,48.03,48.14,47.82,48.02,5800.0,37.6357,37.7218,37.4711,37.6278,5800.0
2014-01-15 11:00:00,48.21,48.37,48.21,48.29,600.0,37.7767,37.9021,37.7767,37.8394,600.0
2014-01-15 11:10:00,47.95,48.36,47.93,48.3,1400.0,37.573,37.8942,37.5573,37.8472,1400.0
2014-01-15 11:20:00,47.95,47.96,47.87,47.87,1300.0,37.573,37.5808,37.5103,37.5103,1300.0
2014-01-15 11:30:00,47.89,47.91,47.79,47.9,900.0,37.5259,37.5416,37.4476,37.5338,900.0
2014-01-15 11:40:00,48.01,48.08,48.01,48.08,500.0,37.62,37.6748,37.62,37.6748,500.0
2014-01-15 11:50:00,48.08,48.08,47.72,47.84,1700.0,37.6748,37.6748,37.3927,37.4868,1700.0
2014-01-15 12:00:00,47.82,47.92,47.82,47.87,2100.0,37.4711,37.5495,37.4711,37.5103,2100.0
2014-01-15 12:10:00,48.06,48.06,48.06,48.06,300.0,37.6592,37.6592,37.6592,37.6592,300.0
2014-01-15 12:20:00,48.33,48.35,48.33,48.35,300.0,37.8707,37.8864,37.8707,37.8864,300.0
2014-01-15 12:30:00,48.35,48.35,48.35,48.35,0.0,37.8864,37.8864,37.8864,37.8864,0.0
2014-01-15 12:40:00,47.85,47.94,47.85,47.94,200.0,37.4946,37.5651,37.4946,37.5651,200.0
2014-01-15 12:50:00,47.93,47.93,47.9,47.9,400.0,37.5573,37.5573,37.5338,37.5338,400.0
2014-01-15 13:00:00,47.79,47.87,47.79,47.87,800.0,37.4476,37.5103,37.4476,37.5103,800.0
2014-01-15 13:10:00,48.04,48.5,47.89,48.0,4100.0,37.6435,38.0039,37.5259,37.6121,4100.0
2014-01-15 13:20:00,47.85,47.91,47.85,47.91,400.0,37.4946,37.5416,37.4946,37.5416,400.0
2014-01-15 13:30:00,47.97,47.97,47.88,47.91,1200.0,37.5886,37.5886,37.5181,37.5416,1200.0
2014-01-15 13:40:00,47.88,47.94,47.65,47.75,4700.0,37.5181,37.5651,37.3379,37.4162,4700.0
2014-01-15 13:50:00,47.79,48.15,47.79,48.05,2900.0,37.4476,37.7297,37.4476,37.6513,2900.0
2014-01-15 14:00:00,48.1,48.1,48.1,48.1,500.0,37.6905,37.6905,37.6905,37.6905,500.0
2014-01-15 14:10:00,48.21,48.24,48.15,48.16,800.0,37.7767,37.8002,37.7297,37.7375,800.0
2014-01-15 14:20:00,48.2,48.31,48.16,48.3,1000.0,37.7689,37.8551,37.7375,37.8472,1000.0
2014-01-15 14:30:00,48.36,48.74,48.36,48.71,1100.0,37.8942,38.192,37.8942,38.1685,1100.0
2014-01-15 14:40:00,48.52,48.74,48.52,48.54,1100.0,38.0196,38.192,38.0196,38.0353,1100.0
2014-01-15 14:50:00,48.48,48.5,48.18,48.18,2300.0,37.9883,38.0039,37.7532,37.7532,2300.0
2014-01-15 15:00:00,48.25,48.25,47.96,48.1,1900.0,37.808,37.808,37.5808,37.6905,1900.0
2014-01-15 15:10:00,48.11,48.27,48.1,48.17,2000.0,37.6983,37.8237,37.6905,37.7454,2000.0
2014-01-15 15:20:00,48.19,48.31,48.16,48.16,1900.0,37.761,37.8551,37.7375,37.7375,1900.0
2014-01-15 15:30:00,48.2,48.23,48.14,48.21,3000.0,37.7689,37.7924,37.7218,37.7767,3000.0
2014-01-15 15:40:00,48.24,48.26,48.03,48.05,5500.0,37.8002,37.8159,37.6357,37.6513,5500.0
2014-01-15 15:50:00,48.05,48.09,47.88,48.05,6600.0,37.6513,37.6827,37.5181,37.6513,6600.0
2014-01-16 09:30:00,48.23,48.62,48.07,48.07,4900.0,37.7924,38.098,37.667,37.667,4900.0
2014-01-16 09:40:00,48.07,48.43,47.75,47.75,2400.0,37.667,37.9491,37.4162,37.4162,2400.0
2014-01-16 09:50:00,47.7,47.76,47.7,47.76,400.0,37.3771,37.4241,37.3771,37.4241,400.0
2014-01-16 10:00:00,47.77,48.36,47.77,48.22,6800.0,37.4319,37.8942,37.4319,37.7845,6800.0
2014-01-16 10:10:00,48.21,48.23,48.21,48.23,300.0,37.7767,37.7924,37.7767,37.7924,300.0
2014-01-16 10:20:00,48.44,48.44,48.44,48.44,100.0,37.9569,37.9569,37.9569,37.9569,100.0
2014-01-16 10:30:00,48.06,48.06,47.98,47.98,200.0,37.6592,37.6592,37.5965,37.5965,200.0
2014-01-16 10:40:00,48.15,48.25,48.15,48.19,300.0,37.7297,37.808,37.7297,37.761,300.0
2014-01-16 10:50:00,47.73,47.91,47.73,47.91,200.0,37.4006,37.5416,37.4006,37.5416,200.0
2014-01-16 11:00:00,47.63,47.88,47.63,47.88,500.0,37.3222,37.5181,37.3222,37.5181,500.0
2014-01-16 11:10:00,47.65,47.65,47.65,47.65,100.0,37.3379,37.3379,37.3379,37.3379,100.0
2014-01-16 11:20:00,47.65,47.82,47.65,47.67,1800.0,37.3379,37.4711,37.3379,37.3536,1800.0
2014-01-16 11:30:00,47.75,47.76,47.75,47.76,300.0,37.4162,37.4241,37.4162,37.4241,300.0
2014-01-16 11:40:00,47.8,47.81,47.8,47.81,400.0,37.4554,37.4633,37.4554,37.4633,400.0
2014-01-16 11:50:00,47.95,47.95,47.79,47.79,400.0,37.573,37.573,37.4476,37.4476,400.0
2014-01-16 12:00:00,47.76,47.83,47.74,47.74,600.0,37.4241,37.4789,37.4084,37.4084,600.0
2014-01-16 12:10:00,47.75,47.82,47.75,47.79,400.0,37.4162,37.4711,37.4162,37.4476,400.0
2014-01-16 12:20:00,47.84,48.34,47.84,48.34,500.0,37.4868,37.8786,37.4868,37.8786,500.0
2014-01-16 12:30:00,48.44,48.44,48.27,48.37,400.0,37.9569,37.9569,37.8237,37.9021,400.0
2014-01-16 12:40:00,48.43,48.55,48.43,48.54,500.0,37.9491,38.0431,37.9491,38.0353,500.0
2014-01-16 12:50:00,48.47,48.58,48.47,48.58,1300.0,37.9804,38.0666,37.9804,38.0666,1300.0
2014-01-16 13:00:00,48.58,48.58,48.58,48.58,0.0,38.0666,38.0666,38.0666,38.0666,0.0
2014-01-16 13:10:00,48.44,48.5,48.44,48.5,300.0,37.9569,38.0039,37.9569,38.0039,300.0
2014-01-16 13:20:00,48.49,48.49,48.49,48.49,200.0,37.9961,37.9961,37.9961,37.9961,200.0
2014-01-16 13:30:00,48.56,48.56,48.4,48.44,500.0,38.051,38.051,37.9256,37.9569,500.0
2014-01-16 13:40:00,48.49,48.49,48.46,48.46,600.0,37.9961,37.9961,37.9726,37.9726,600.0
2014-01-16 13:50:00,48.49,48.52,48.41,48.41,2200.0,37.9961,38.0196,37.9334,37.9334,2200.0
2014-01-16 14:00:00,48.41,48.41,48.41,48.41,100.0,37.9334,37.9334,37.9334,37.9334,100.0
2014-01-16 14:10:00,48.29,48.29,48.28,48.29,500.0,37.8394,37.8394,37.8315,37.8394,500.0
2014-01-16 14:20:00,48.45,48.45,48.45,48.45,100.0,37.9648,37.9648,37.9648,37.9648,100.0
2014-01-16 14:30:00,48.49,48.66,48.49,48.66,800.0,37.9961,38.1293,37.9961,38.1293,800.0
2014-01-16 14:40:00,48.63,48.75,48.62,48.75,400.0,38.1058,38.1998,38.098,38.1998,400.0
2014-01-16 14:50:00,48.68,48.68,48.57,48.62,700.0,38.145,38.145,38.0588,38.098,700.0
2014-01-16 15:00:00,48.62,48.64,48.62,48.64,300.0,38.098,38.1136,38.098,38.1136,300.0
2014-01-16 15:10:00,48.77,48.77,48.68,48.71,300.0,38.2155,38.2155,38.145,38.1685,300.0
2014-01-16 15:20:00,48.77,48.83,48.75,48.83,1800.0,38.2155,38.2625,38.1998,38.2625,1800.0
2014-01-16 15:30:00,48.76,48.81,48.75,48.75,1500.0,38.2077,38.2468,38.1998,38.1998,1500.0
2014-01-16 15:40:00,48.74,48.86,48.65,48.68,3500.0,38.192,38.286,38.1215,38.145,3500.0
2014-01-16 15:50:00,48.69,48.78,48.53,48.6,5600.0,38.1528,38.2233,38.0274,38.0823,5600.0
2014-01-17 09:30:00,48.95,49.44,48.91,48.91,2000.0,38.3566,38.7405,38.3252,38.3252,2000.0
2014-01-17 09:40:00,48.75,48.75,48.49,48.62,1200.0,38.1998,38.1998,37.9961,38.098,1200.0
2014-01-17 09:50:00,48.48,48.59,48.36,48.51,1000.0,37.9883,38.0745,37.8942,38.0118,1000.0
2014-01-17 10:00:00,48.39,48.51,48.19,48.51,700.0,37.9177,38.0118,37.761,38.0118,700.0
2014-01-17 10:10:00,48.56,48.74,48.56,48.74,900.0,38.051,38.192,38.051,38.192,900.0
2014-01-17 10:20:00,48.64,48.71,48.55,48.55,1100.0,38.1136,38.1685,38.0431,38.0431,1100.0
2014-01-17 10:30:00,48.55,48.81,48.49,48.81,3000.0,38.0431,38.2468,37.9961,38.2468,3000.0
2014-01-17 10:40:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 10:50:00,48.81,48.81,48.81,48.81,0.0,38.2468,38.2468,38.2468,38.2468,0.0
2014-01-17 11:00:00,48.71,48.74,48.64,48.65,600.0,38.1685,38.192,38.1136,38.1215,600.0
2014-01-17 11:10:00,48.75,48.8,48.75,48.8,300.0,38.1998,38.239,38.1998,38.239,300.0
2014-01-17 11:20:00,48.86,48.89,48.81,48.81,500.0,38.286,38.3095,38.2468,38.2468,500.0
2014-01-17 11:30:00,48.48,48.68,48.48,48.68,400.0,37.9883,38.145,37.9883,38.145,400.0
2014-01-17 11:40:00,48.68,48.68,48.68,48.68,0.0,38.145,38.145,38.145,38.145,0.0
2014-01-17 11:50:00,48.59,48.6,48.56,48.6,300.0,38.0745,38.0823,38.051,38.0823,300.0
2014-01-17 12:00:00,48.51,48.64,48.51,48.64,300.0,38.0118,38.1136,38.0118,38.1136,300.0
2014-01-17 12:10:00,48.59,48.75,48.57,48.75,1200.0,38.0745,38.1998,38.0588,38.1998,1200.0
2014-01-17 12:20:00,48.8,48.8,48.8,48.8,100.0,38.239,38.239,38.239,38.239,100.0
2014-01-17 12:30:00,48.57,48.59,48.57,48.59,200.0,38.0588,38.0745,38.0588,38.0745,200.0
2014-01-17 12:40:00,48.66,48.67,48.66,48.67,500.0,38.1293,38.1371,38.1293,38.1371,500.0
2014-01-17 12:50:00,48.44,48.44,48.44,48.44,100.0,37.9569,37.9569,37.9569,37.9569,100.0
2014-01-17 13:00:00,48.53,48.54,48.53,48.54,300.0,38.0274,38.0353,38.0274,38.0353,300.0
2014-01-17 13:10:00,48.49,48.66,48.49,48.66,400.0,37.9961,38.1293,37.9961,38.1293,400.0
2014-01-17 13:20:00,48.63,48.63,48.63,48.63,100.0,38.1058,38.1058,38.1058,38.1058,100.0
2014-01-17 13:30:00,48.63,48.63,48.63,48.63,0.0,38.1058,38.1058,38.1058,38.1058,0.0
2014-01-17 13:40:00,48.5,48.53,48.5,48.53,400.0,38.0039,38.0274,38.0039,38.0274,400.0
2014-01-17 13:50:00,48.46,48.49,48.32,48.32,3100.0,37.9726,37.9961,37.8629,37.8629,3100.0
2014-01-17 14:00:00,48.17,48.18,47.91,48.01,1500.0,37.7454,37.7532,37.5416,37.62,1500.0
2014-01-17 14:10:00,47.94,48.25,47.94,48.1,2600.0,37.5651,37.808,37.5651,37.6905,2600.0
2014-01-17 14:20:00,48.07,48.07,47.68,47.73,6100.0,37.667,37.667,37.3614,37.4006,6100.0
2014-01-17 14:30:00,47.7,47.79,47.67,47.79,1700.0,37.3771,37.4476,37.3536,37.4476,1700.0
2014-01-17 14:40:00,47.95,47.95,47.95,47.95,100.0,37.573,37.573,37.573,37.573,100.0
2014-01-17 14:50:00,48.05,48.08,48.04,48.08,300.0,37.6513,37.6748,37.6435,37.6748,300.0
2014-01-17 15:00:00,48.04,48.04,47.91,47.94,3000.0,37.6435,37.6435,37.5416,37.5651,3000.0
2014-01-17 15:10:00,47.89,47.89,47.69,47.72,2900.0,37.5259,37.5259,37.3692,37.3927,2900.0
2014-01-17 15:20:00,47.71,48.08,47.71,48.08,900.0,37.3849,37.6748,37.3849,37.6748,900.0
2014-01-17 15:30:00,48.14,48.2,47.93,48.16,3900.0,37.7218,37.7689,37.5573,37.7375,3900.0
2014-01-17 15:40:00,48.07,48.17,47.96,48.16,2700.0,37.667,37.7454,37.5808,37.7375,2700.0
2014-01-17 15:50:00,48.35,48.62,48.31,48.53,8200.0,37.8864,38.098,37.8551,38.0274,8200.0
2014-01-21 09:30:00,48.65,49.01,48.6,48.72,6100.0,38.1215,38.4036,38.0823,38.1763,6100.0
2014-01-21 09:40:00,48.74,49.16,48.74,49.16,9100.0,38.192,38.5211,38.192,38.5211,9100.0
2014-01-21 09:50:00,49.15,49.25,49.14,49.23,1600.0,38.5133,38.5916,38.5054,38.576,1600.0
2014-01-21 10:00:00,48.83,48.83,48.65,48.79,1700.0,38.2625,38.2625,38.1215,38.2312,1700.0
2014-01-21 10:10:00,48.66,48.66,48.52,48.52,700.0,38.1293,38.1293,38.0196,38.0196,700.0
2014-01-21 10:20:00,48.41,48.6,48.41,48.6,1800.0,37.9334,38.0823,37.9334,38.0823,1800.0
2014-01-21 10:30:00,48.43,48.79,48.43,48.79,2600.0,37.9491,38.2312,37.9491,38.2312,2600.0
2014-01-21 10:40:00,48.72,48.81,48.66,48.81,2500.0,38.1763,38.2468,38.1293,38.2468,2500.0
2014-01-21 10:50:00,48.79,48.79,48.47,48.59,1900.0,38.2312,38.2312,37.9804,38.0745,1900.0
2014-01-21 11:00:00,48.34,48.36,48.18,48.18,500.0,37.8786,37.8942,37.7532,37.7532,500.0
2014-01-21 11:10:00,47.9,48.0,47.75,48.0,2700.0,37.5338,37.6121,37.4162,37.6121,2700.0
2014-01-21 11:20:00,48.01,48.55,48.01,48.55,3300.0,37.62,38.0431,37.62,38.0431,3300.0
2014-01-21 11:30:00,48.55,48.55,48.53,48.53,1600.0,38.0431,38.0431,38.0274,38.0274,1600.0
2014-01-21 11:40:00,48.55,48.66,48.53,48.66,2000.0,38.0431,38.1293,38.0274,38.1293,2000.0
2014-01-21 11:50:00,48.66,48.66,48.26,48.26,1000.0,38.1293,38.1293,37.8159,37.8159,1000.0
2014-01-21 12:00:00,48.04,48.12,48.04,48.12,500.0,37.6435,37.7062,37.6435,37.7062,500.0
2014-01-21 12:10:00,48.16,48.3,48.16,48.3,500.0,37.7375,37.8472,37.7375,37.8472,500.0
2014-01-21 12:20:00,48.26,48.26,48.23,48.23,900.0,37.8159,37.8159,37.7924,37.7924,900.0
2014-01-21 12:30:00,48.28,48.5,48.28,48.5,1200.0,37.8315,38.0039,37.8315,38.0039,1200.0
2014-01-21 12:40:00,48.58,48.65,48.58,48.65,800.0,38.0666,38.1215,38.0666,38.1215,800.0
2014-01-21 12:50:00,48.68,48.74,48.49,48.65,1900.0,38.145,38.192,37.9961,38.1215,1900.0
2014-01-21 13:00:00,48.71,49.0,48.71,48.82,10600.0,38.1685,38.3957,38.1685,38.2547,10600.0
2014-01-21 13:10:00,48.94,48.98,48.94,48.98,400.0,38.3487,38.3801,38.3487,38.3801,400.0
2014-01-21 13:20:00,48.95,49.09,48.91,49.08,2100.0,38.3566,38.4663,38.3252,38.4584,2100.0
2014-01-21 13:30:00,49.09,49.1,49.09,49.1,1600.0,38.4663,38.4741,38.4663,38.4741,1600.0
2014-01-21 13:40:00,49.04,49.06,49.0,49.06,1500.0,38.4271,38.4427,38.3957,38.4427,1500.0
2014-01-21 13:50:00,49.04,49.08,49.01,49.02,1300.0,38.4271,38.4584,38.4036,38.4114,1300.0
2014-01-21 14:00:00,49.0,49.03,48.8,48.88,1100.0,38.3957,38.4192,38.239,38.3017,1100.0
2014-01-21 14:10:00,48.88,49.22,48.88,49.22,3800.0,38.3017,38.5681,38.3017,38.5681,3800.0
2014-01-21 14:20:00,49.19,49.2,48.99,49.0,1000.0,38.5446,38.5524,38.3879,38.3957,1000.0
2014-01-21 14:30:00,49.12,49.12,49.06,49.06,200.0,38.4898,38.4898,38.4427,38.4427,200.0
2014-01-21 14:40:00,49.01,49.12,48.99,49.04,2400.0,38.4036,38.4898,38.3879,38.4271,2400.0
2014-01-21 14:50:00,49.07,49.3,49.07,49.29,1700.0,38.4506,38.6308,38.4506,38.623,1700.0
2014-01-21 15:00:00,49.29,49.29,49.01,49.06,3100.0,38.623,38.623,38.4036,38.4427,3100.0
2014-01-21 15:10:00,49.04,49.11,49.04,49.11,1800.0,38.4271,38.4819,38.4271,38.4819,1800.0
2014-01-21 15:20:00,49.06,49.12,49.01,49.01,800.0,38.4427,38.4898,38.4036,38.4036,800.0
2014-01-21 15:30:00,49.01,49.06,49.0,49.04,2000.0,38.4036,38.4427,38.3957,38.4271,2000.0
2014-01-21 15:40:00,49.05,49.05,48.98,49.0,3300.0,38.4349,38.4349,38.3801,38.3957,3300.0
2014-01-21 15:50:00,49.06,49.06,48.98,49.04,8900.0,38.4427,38.4427,38.3801,38.4271,8900.0
2014-01-22 09:30:00,49.18,50.39,49.18,50.37,1600.0,38.5368,39.4849,38.5368,39.4692,1600.0
2014-01-22 09:40:00,50.36,50.46,49.89,49.92,2100.0,39.4614,39.5398,39.0931,39.1166,2100.0
2014-01-22 09:50:00,49.99,50.08,49.79,49.98,2700.0,39.1715,39.242,39.0148,39.1636,2700.0
2014-01-22 10:00:00,49.99,50.3,49.99,50.13,1200.0,39.1715,39.4144,39.1715,39.2812,1200.0
2014-01-22 10:10:00,50.11,50.32,50.11,50.32,900.0,39.2655,39.4301,39.2655,39.4301,900.0
2014-01-22 10:20:00,50.34,50.41,50.3,50.41,3000.0,39.4457,39.5006,39.4144,39.5006,3000.0
2014-01-22 10:30:00,50.41,50.41,50.24,50.24,1400.0,39.5006,39.5006,39.3674,39.3674,1400.0
2014-01-22 10:40:00,50.25,50.25,50.12,50.23,2000.0,39.3752,39.3752,39.2733,39.3595,2000.0
2014-01-22 10:50:00,50.26,50.28,50.15,50.25,1800.0,39.383,39.3987,39.2969,39.3752,1800.0
2014-01-22 11:00:00,50.3,50.64,50.27,50.64,2800.0,39.4144,39.6808,39.3909,39.6808,2800.0
2014-01-22 11:10:00,50.84,51.0,50.71,50.95,3500.0,39.8375,39.9629,39.7357,39.9237,3500.0
2014-01-22 11:20:00,50.82,51.1,50.82,51.1,400.0,39.8219,40.0413,39.8219,40.0413,400.0
2014-01-22 11:30:00,50.98,51.2,50.98,51.2,400.0,39.9472,40.1196,39.9472,40.1196,400.0
2014-01-22 11:40:00,51.2,51.58,51.2,51.5,3200.0,40.1196,40.4174,40.1196,40.3547,3200.0
2014-01-22 11:50:00,51.32,51.32,51.01,51.11,1500.0,40.2137,40.2137,39.9707,40.0491,1500.0
2014-01-22 12:00:00,51.17,51.29,51.15,51.29,600.0,40.0961,40.1901,40.0804,40.1901,600.0
2014-01-22 12:10:00,51.27,51.62,51.27,51.62,1300.0,40.1745,40.4487,40.1745,40.4487,1300.0
2014-01-22 12:20:00,51.49,51.49,51.49,51.49,100.0,40.3469,40.3469,40.3469,40.3469,100.0
2014-01-22 12:30:00,51.26,51.39,51.26,51.39,500.0,40.1666,40.2685,40.1666,40.2685,500.0
2014-01-22 12:40:00,51.37,51.37,51.2,51.2,500.0,40.2528,40.2528,40.1196,40.1196,500.0
2014-01-22 12:50:00,51.29,51.33,51.24,51.26,1000.0,40.1901,40.2215,40.151,40.1666,1000.0
2014-01-22 13:00:00,51.42,51.42,51.18,51.18,900.0,40.292,40.292,40.1039,40.1039,900.0
2014-01-22 13:10:00,51.24,51.28,51.24,51.28,3100.0,40.151,40.1823,40.151,40.1823,3100.0
2014-01-22 13:20:00,51.27,51.31,51.22,51.31,600.0,40.1745,40.2058,40.1353,40.2058,600.0
2014-01-22 13:30:00,51.28,51.34,51.28,51.28,500.0,40.1823,40.2293,40.1823,40.1823,500.0
2014-01-22 13:40:00,51.24,51.3,51.22,51.22,3100.0,40.151,40.198,40.1353,40.1353,3100.0
2014-01-22 13:50:00,51.12,51.14,50.8,50.88,2800.0,40.0569,40.0726,39.8062,39.8689,2800.0
2014-01-22 14:00:00,50.86,51.14,50.85,51.14,3100.0,39.8532,40.0726,39.8454,40.0726,3100.0
2014-01-22 14:10:00,51.14,51.2,51.06,51.2,1200.0,40.0726,40.1196,40.0099,40.1196,1200.0
2014-01-22 14:20:00,51.02,51.11,51.02,51.11,700.0,39.9786,40.0491,39.9786,40.0491,700.0
2014-01-22 14:30:00,51.16,51.21,51.03,51.03,1400.0,40.0883,40.1275,39.9864,39.9864,1400.0
2014-01-22 14:40:00,51.04,51.07,51.04,51.07,600.0,39.9942,40.0178,39.9942,40.0178,600.0
2014-01-22 14:50:00,51.09,51.21,51.08,51.21,1300.0,40.0334,40.1275,40.0256,40.1275,1300.0
2014-01-22 15:00:00,51.18,51.22,51.16,51.22,1600.0,40.1039,40.1353,40.0883,40.1353,1600.0
2014-01-22 15:10:00,51.2,51.2,51.08,51.08,1800.0,40.1196,40.1196,40.0256,40.0256,1800.0
2014-01-22 15:20:00,51.04,51.15,51.04,51.12,3600.0,39.9942,40.0804,39.9942,40.0569,3600.0
2014-01-22 15:30:00,51.13,51.15,51.09,51.14,2900.0,40.0648,40.0804,40.0334,40.0726,2900.0
2014-01-22 15:40:00,51.14,51.14,51.09,51.11,4100.0,40.0726,40.0726,40.0334,40.0491,4100.0
2014-01-22 15:50:00,51.13,51.14,51.08,51.09,6100.0,40.0648,40.0726,40.0256,40.0334,6100.0
2014-01-23 09:30:00,51.37,51.37,50.61,50.61,1200.0,40.2528,40.2528,39.6573,39.6573,1200.0
2014-01-23 09:40:00,50.74,50.79,50.63,50.79,800.0,39.7592,39.7983,39.673,39.7983,800.0
2014-01-23 09:50:00,50.53,50.98,50.35,50.98,1600.0,39.5946,39.9472,39.4536,39.9472,1600.0
2014-01-23 10:00:00,50.92,50.95,50.49,50.67,4800.0,39.9002,39.9237,39.5633,39.7043,4800.0
2014-01-23 10:10:00,50.7,50.7,49.53,49.53,2800.0,39.7278,39.7278,38.811,38.811,2800.0
2014-01-23 10:20:00,49.56,50.0,49.56,49.7,2400.0,38.8345,39.1793,38.8345,38.9442,2400.0
2014-01-23 10:30:00,49.77,49.92,49.71,49.84,1600.0,38.9991,39.1166,38.9521,39.0539,1600.0
2014-01-23 10:40:00,50.03,50.03,49.85,49.85,700.0,39.2028,39.2028,39.0618,39.0618,700.0
2014-01-23 10:50:00,49.81,49.93,49.81,49.86,700.0,39.0304,39.1245,39.0304,39.0696,700.0
2014-01-23 11:00:00,49.83,49.83,49.68,49.82,2300.0,39.0461,39.0461,38.9286,39.0383,2300.0
2014-01-23 11:10:00,49.83,50.0,49.83,50.0,900.0,39.0461,39.1793,39.0461,39.1793,900.0
2014-01-23 11:20:00,49.95,50.16,49.94,50.16,1900.0,39.1401,39.3047,39.1323,39.3047,1900.0
2014-01-23 11:30:00,50.2,50.26,50.19,50.26,1600.0,39.336,39.383,39.3282,39.383,1600.0
2014-01-23 11:40:00,50.24,50.25,50.18,50.22,3000.0,39.3674,39.3752,39.3204,39.3517,3000.0
2014-01-23 11:50:00,50.1,50.1,50.06,50.08,3400.0,39.2577,39.2577,39.2263,39.242,3400.0
2014-01-23 12:00:00,50.26,50.42,50.25,50.42,1000.0,39.383,39.5084,39.3752,39.5084,1000.0
2014-01-23 12:10:00,50.42,50.42,50.42,50.42,100.0,39.5084,39.5084,39.5084,39.5084,100.0
2014-01-23 12:20:00,50.35,50.35,50.2,50.25,1900.0,39.4536,39.4536,39.336,39.3752,1900.0
2014-01-23 12:30:00,50.24,50.51,50.17,50.34,2700.0,39.3674,39.5789,39.3125,39.4457,2700.0
2014-01-23 12:40:00,50.51,50.51,50.42,50.42,2500.0,39.5789,39.5789,39.5084,39.5084,2500.0
2014-01-23 12:50:00,50.4,50.4,50.19,50.23,700.0,39.4928,39.4928,39.3282,39.3595,700.0
2014-01-23 13:00:00,50.18,50.18,50.12,50.17,800.0,39.3204,39.3204,39.2733,39.3125,800.0
2014-01-23 13:10:00,50.26,50.29,50.26,50.29,300.0,39.383,39.4066,39.383,39.4066,300.0
2014-01-23 13:20:00,50.28,50.28,50.28,50.28,100.0,39.3987,39.3987,39.3987,39.3987,100.0
2014-01-23 13:30:00,50.25,50.25,50.25,50.25,200.0,39.3752,39.3752,39.3752,39.3752,200.0
2014-01-23 13:40:00,50.09,50.18,49.96,50.18,800.0,39.2498,39.3204,39.148,39.3204,800.0
2014-01-23 13:50:00,50.26,50.28,50.12,50.12,2300.0,39.383,39.3987,39.2733,39.2733,2300.0
2014-01-23 14:00:00,50.12,50.19,50.0,50.17,2100.0,39.2733,39.3282,39.1793,39.3125,2100.0
2014-01-23 14:10:00,50.24,50.28,50.21,50.27,1400.0,39.3674,39.3987,39.3439,39.3909,1400.0
2014-01-23 14:20:00,50.26,50.33,50.26,50.29,900.0,39.383,39.4379,39.383,39.4066,900.0
2014-01-23 14:30:00,50.32,50.37,50.32,50.37,200.0,39.4301,39.4692,39.4301,39.4692,200.0
2014-01-23 14:40:00,50.28,50.28,50.13,50.2,3500.0,39.3987,39.3987,39.2812,39.336,3500.0
2014-01-23 14:50:00,50.2,50.2,50.07,50.17,1200.0,39.336,39.336,39.2342,39.3125,1200.0
2014-01-23 15:00:00,50.37,50.37,50.29,50.33,800.0,39.4692,39.4692,39.4066,39.4379,800.0
2014-01-23 15:10:00,50.3,50.3,50.28,50.28,700.0,39.4144,39.4144,39.3987,39.3987,700.0
2014-01-23 15:20:00,50.17,50.31,50.09,50.3,1200.0,39.3125,39.4222,39.2498,39.4144,1200.0
2014-01-23 15:30:00,50.39,50.54,50.33,50.48,1400.0,39.4849,39.6025,39.4379,39.5554,1400.0
2014-01-23 15:40:00,50.4,50.53,50.31,50.46,2400.0,39.4928,39.5946,39.4222,39.5398,2400.0
2014-01-23 15:50:00,50.49,50.54,50.38,50.43,2100.0,39.5633,39.6025,39.4771,39.5163,2100.0
2014-01-24 09:30:00,50.44,50.44,50.23,50.27,1000.0,39.5241,39.5241,39.3595,39.3909,1000.0
2014-01-24 09:40:00,50.26,50.26,49.95,49.95,1900.0,39.383,39.383,39.1401,39.1401,1900.0
2014-01-24 09:50:00,50.0,50.04,49.95,49.95,1300.0,39.1793,39.2107,39.1401,39.1401,1300.0
2014-01-24 10:00:00,49.99,49.99,49.49,49.5,400.0,39.1715,39.1715,38.7797,38.7875,400.0
2014-01-24 10:10:00,49.64,49.64,49.5,49.5,200.0,38.8972,38.8972,38.7875,38.7875,200.0
2014-01-24 10:20:00,49.73,49.8,49.73,49.75,700.0,38.9677,39.0226,38.9677,38.9834,700.0
2014-01-24 10:30:00,49.52,49.62,49.45,49.45,600.0,38.8032,38.8816,38.7483,38.7483,600.0
2014-01-24 10:40:00,49.24,49.47,49.24,49.47,400.0,38.5838,38.764,38.5838,38.764,400.0
2014-01-24 10:50:00,49.21,49.5,49.21,49.5,200.0,38.5603,38.7875,38.5603,38.7875,200.0
2014-01-24 11:00:00,49.23,49.29,49.05,49.25,1100.0,38.576,38.623,38.4349,38.5916,1100.0
2014-01-24 11:10:00,49.05,49.05,48.67,48.79,1200.0,38.4349,38.4349,38.1371,38.2312,1200.0
2014-01-24 11:20:00,48.65,48.87,48.42,48.42,2200.0,38.1215,38.2939,37.9413,37.9413,2200.0
2014-01-24 11:30:00,48.4,48.4,48.16,48.17,2300.0,37.9256,37.9256,37.7375,37.7454,2300.0
2014-01-24 11:40:00,48.21,48.92,48.17,48.91,2300.0,37.7767,38.333,37.7454,38.3252,2300.0
2014-01-24 11:50:00,48.54,48.8,48.46,48.68,700.0,38.0353,38.239,37.9726,38.145,700.0
2014-01-24 12:00:00,48.82,48.9,48.55,48.62,1900.0,38.2547,38.3174,38.0431,38.098,1900.0
2014-01-24 12:10:00,48.88,48.88,48.69,48.69,500.0,38.3017,38.3017,38.1528,38.1528,500.0
2014-01-24 12:20:00,48.71,48.71,48.48,48.48,400.0,38.1685,38.1685,37.9883,37.9883,400.0
2014-01-24 12:30:00,48.74,48.87,48.74,48.77,900.0,38.192,38.2939,38.192,38.2155,900.0
2014-01-24 12:40:00,48.74,48.8,48.67,48.68,1500.0,38.192,38.239,38.1371,38.145,1500.0
2014-01-24 12:50:00,48.93,48.95,48.78,48.78,500.0,38.3409,38.3566,38.2233,38.2233,500.0
2014-01-24 13:00:00,48.95,48.95,48.69,48.94,400.0,38.3566,38.3566,38.1528,38.3487,400.0
2014-01-24 13:10:00,48.87,48.92,48.87,48.9,500.0,38.2939,38.333,38.2939,38.3174,500.0
2014-01-24 13:20:00,48.9,48.96,48.82,48.96,400.0,38.3174,38.3644,38.2547,38.3644,400.0
2014-01-24 13:30:00,48.86,48.86,48.86,48.86,100.0,38.286,38.286,38.286,38.286,100.0
2014-01-24 13:40:00,48.86,48.86,48.86,48.86,0.0,38.286,38.286,38.286,38.286,0.0
2014-01-24 13:50:00,48.93,48.93,48.87,48.87,500.0,38.3409,38.3409,38.2939,38.2939,500.0
2014-01-24 14:00:00,48.95,48.95,48.95,48.95,100.0,38.3566,38.3566,38.3566,38.3566,100.0
2014-01-24 14:10:00,48.86,48.99,48.81,48.99,1100.0,38.286,38.3879,38.2468,38.3879,1100.0
2014-01-24 14:20:00,48.88,49.39,48.77,49.2,5300.0,38.3017,38.7013,38.2155,38.5524,5300.0
2014-01-24 14:30:00,49.37,49.38,49.28,49.31,400.0,38.6857,38.6935,38.6151,38.6386,400.0
2014-01-24 14:40:00,49.37,49.54,49.36,49.49,5200.0,38.6857,38.8189,38.6778,38.7797,5200.0
2014-01-24 14:50:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-24 15:00:00,49.49,49.49,49.49,49.49,0.0,38.7797,38.7797,38.7797,38.7797,0.0
2014-01-24 15:10:00,49.2,49.2,48.83,48.89,1600.0,38.5524,38.5524,38.2625,38.3095,1600.0
2014-01-24 15:20:00,48.89,49.04,48.8,48.81,800.0,38.3095,38.4271,38.239,38.2468,800.0
2014-01-24 15:30:00,48.8,48.82,48.58,48.62,3700.0,38.239,38.2547,38.0666,38.098,3700.0
2014-01-24 15:40:00,48.59,48.78,48.41,48.41,4900.0,38.0745,38.2233,37.9334,37.9334,4900.0
2014-01-24 15:50:00,48.51,48.68,48.51,48.68,1000.0,38.0118,38.145,38.0118,38.145,1000.0
2014-01-27 09:30:00,49.55,49.55,49.07,49.08,300.0,38.8267,38.8267,38.4506,38.4584,300.0
2014-01-27 09:40:00,49.08,49.08,48.97,48.97,200.0,38.4584,38.4584,38.3722,38.3722,200.0
2014-01-27 09:50:00,48.97,48.97,48.97,48.97,0.0,38.3722,38.3722,38.3722,38.3722,0.0
2014-01-27 10:00:00,49.14,49.14,49.14,49.14,100.0,38.5054,38.5054,38.5054,38.5054,100.0
2014-01-27 10:10:00,48.94,48.94,48.71,48.71,600.0,38.3487,38.3487,38.1685,38.1685,600.0
2014-01-27 10:20:00,48.51,48.51,48.0,48.0,1000.0,38.0118,38.0118,37.6121,37.6121,1000.0
2014-01-27 10:30:00,48.14,48.28,48.09,48.21,1300.0,37.7218,37.8315,37.6827,37.7767,1300.0
2014-01-27 10:40:00,48.05,48.28,48.05,48.28,300.0,37.6513,37.8315,37.6513,37.8315,300.0
2014-01-27 10:50:00,48.6,48.6,48.28,48.28,600.0,38.0823,38.0823,37.8315,37.8315,600.0
2014-01-27 11:00:00,48.25,48.26,48.18,48.26,400.0,37.808,37.8159,37.7532,37.8159,400.0
2014-01-27 11:10:00,48.25,48.36,48.22,48.36,400.0,37.808,37.8942,37.7845,37.8942,400.0
2014-01-27 11:20:00,48.25,48.25,48.25,48.25,100.0,37.808,37.808,37.808,37.808,100.0
2014-01-27 11:30:00,48.15,48.15,48.15,48.15,200.0,37.7297,37.7297,37.7297,37.7297,200.0
2014-01-27 11:40:00,48.15,48.15,48.15,48.15,0.0,37.7297,37.7297,37.7297,37.7297,0.0
2014-01-27 11:50:00,48.24,48.27,47.9,47.9,1000.0,37.8002,37.8237,37.5338,37.5338,1000.0
2014-01-27 12:00:00,47.83,47.83,47.6,47.61,300.0,37.4789,37.4789,37.2987,37.3065,300.0
2014-01-27 12:10:00,47.73,47.73,47.5,47.5,300.0,37.4006,37.4006,37.2204,37.2204,300.0
2014-01-27 12:20:00,47.47,47.5,47.47,47.47,3000.0,37.1968,37.2204,37.1968,37.1968,3000.0
2014-01-27 12:30:00,47.45,47.47,47.32,47.32,300.0,37.1812,37.1968,37.0793,37.0793,300.0
2014-01-27 12:40:00,47.5,47.51,47.5,47.51,1300.0,37.2204,37.2282,37.2204,37.2282,1300.0
2014-01-27 12:50:00,47.51,47.51,47.51,47.51,0.0,37.2282,37.2282,37.2282,37.2282,0.0
2014-01-27 13:00:00,47.64,47.66,47.64,47.66,200.0,37.3301,37.3457,37.3301,37.3457,200.0
2014-01-27 13:10:00,47.73,47.73,47.73,47.73,100.0,37.4006,37.4006,37.4006,37.4006,100.0
2014-01-27 13:20:00,47.67,47.67,47.57,47.59,400.0,37.3536,37.3536,37.2752,37.2909,400.0
2014-01-27 13:30:00,47.67,47.67,47.58,47.58,200.0,37.3536,37.3536,37.283,37.283,200.0
2014-01-27 13:40:00,47.58,47.58,47.58,47.58,0.0,37.283,37.283,37.283,37.283,0.0
2014-01-27 13:50:00,47.87,47.87,47.57,47.57,1000.0,37.5103,37.5103,37.2752,37.2752,1000.0
2014-01-27 14:00:00,47.65,47.65,47.65,47.65,100.0,37.3379,37.3379,37.3379,37.3379,100.0
2014-01-27 14:10:00,47.59,47.77,47.56,47.77,700.0,37.2909,37.4319,37.2674,37.4319,700.0
2014-01-27 14:20:00,47.73,47.89,47.65,47.89,900.0,37.4006,37.5259,37.3379,37.5259,900.0
2014-01-27 14:30:00,48.0,48.26,48.0,48.25,1100.0,37.6121,37.8159,37.6121,37.808,1100.0
2014-01-27 14:40:00,48.4,48.4,47.96,48.07,3000.0,37.9256,37.9256,37.5808,37.667,3000.0
2014-01-27 14:50:00,48.07,48.07,48.07,48.07,0.0,37.667,37.667,37.667,37.667,0.0
2014-01-27 15:00:00,47.98,48.01,47.92,48.01,700.0,37.5965,37.62,37.5495,37.62,700.0
2014-01-27 15:10:00,48.11,48.11,48.0,48.06,800.0,37.6983,37.6983,37.6121,37.6592,800.0
2014-01-27 15:20:00,48.02,48.02,47.64,47.69,2200.0,37.6278,37.6278,37.3301,37.3692,2200.0
2014-01-27 15:30:00,47.69,47.8,47.64,47.8,1600.0,37.3692,37.4554,37.3301,37.4554,1600.0
2014-01-27 15:40:00,47.81,47.92,47.7,47.73,1200.0,37.4633,37.5495,37.3771,37.4006,1200.0
2014-01-27 15:50:00,47.79,47.79,47.49,47.49,2000.0,37.4476,37.4476,37.2125,37.2125,2000.0
2014-01-28 09:30:00,47.85,48.21,47.82,47.82,1300.0,37.4946,37.7767,37.4711,37.4711,1300.0
2014-01-28 09:40:00,48.05,48.96,48.04,48.96,1100.0,37.6513,38.3644,37.6435,38.3644,1100.0
2014-01-28 09:50:00,49.17,49.22,49.09,49.13,1400.0,38.5289,38.5681,38.4663,38.4976,1400.0
2014-01-28 10:00:00,49.16,49.37,49.09,49.09,1800.0,38.5211,38.6857,38.4663,38.4663,1800.0
2014-01-28 10:10:00,49.0,49.0,48.79,48.79,500.0,38.3957,38.3957,38.2312,38.2312,500.0
2014-01-28 10:20:00,48.79,48.81,48.66,48.71,1300.0,38.2312,38.2468,38.1293,38.1685,1300.0
2014-01-28 10:30:00,48.78,48.94,48.78,48.94,900.0,38.2233,38.3487,38.2233,38.3487,900.0
2014-01-28 10:40:00,48.77,48.88,48.77,48.88,300.0,38.2155,38.3017,38.2155,38.3017,300.0
2014-01-28 10:50:00,48.9,48.9,48.89,48.9,800.0,38.3174,38.3174,38.3095,38.3174,800.0
2014-01-28 11:00:00,48.9,48.9,48.9,48.9,0.0,38.3174,38.3174,38.3174,38.3174,0.0
2014-01-28 11:10:00,49.2,49.45,49.14,49.37,8300.0,38.5524,38.7483,38.5054,38.6857,8300.0
2014-01-28 11:20:00,49.33,49.33,49.24,49.26,1000.0,38.6543,38.6543,38.5838,38.5995,1000.0
2014-01-28 11:30:00,49.27,49.32,49.27,49.32,700.0,38.6073,38.6465,38.6073,38.6465,700.0
2014-01-28 11:40:00,49.05,49.05,49.05,49.05,400.0,38.4349,38.4349,38.4349,38.4349,400.0
2014-01-28 11:50:00,48.84,48.93,48.84,48.93,600.0,38.2704,38.3409,38.2704,38.3409,600.0
2014-01-28 12:00:00,49.14,49.68,49.14,49.61,2400.0,38.5054,38.9286,38.5054,38.8737,2400.0
2014-01-28 12:10:00,49.67,49.7,49.54,49.68,600.0,38.9207,38.9442,38.8189,38.9286,600.0
2014-01-28 12:20:00,49.73,49.73,49.7,49.7,200.0,38.9677,38.9677,38.9442,38.9442,200.0
2014-01-28 12:30:00,49.79,50.45,49.79,50.22,1500.0,39.0148,39.5319,39.0148,39.3517,1500.0
2014-01-28 12:40:00,50.0,50.28,50.0,50.21,2100.0,39.1793,39.3987,39.1793,39.3439,2100.0
2014-01-28 12:50:00,50.05,50.12,50.05,50.12,300.0,39.2185,39.2733,39.2185,39.2733,300.0
2014-01-28 13:00:00,50.14,50.14,50.08,50.1,800.0,39.289,39.289,39.242,39.2577,800.0
2014-01-28 13:10:00,50.14,50.28,50.14,50.28,1800.0,39.289,39.3987,39.289,39.3987,1800.0
2014-01-28 13:20:00,50.31,50.32,50.31,50.31,400.0,39.4222,39.4301,39.4222,39.4222,400.0
2014-01-28 13:30:00,50.02,50.02,49.96,49.96,1200.0,39.195,39.195,39.148,39.148,1200.0
2014-01-28 13:40:00,50.13,50.13,49.95,49.95,800.0,39.2812,39.2812,39.1401,39.1401,800.0
2014-01-28 13:50:00,50.03,50.03,50.03,50.03,100.0,39.2028,39.2028,39.2028,39.2028,100.0
2014-01-28 14:00:00,50.0,50.05,50.0,50.05,1400.0,39.1793,39.2185,39.1793,39.2185,1400.0
2014-01-28 14:10:00,50.13,50.15,50.09,50.09,600.0,39.2812,39.2969,39.2498,39.2498,600.0
2014-01-28 14:20:00,50.1,50.1,50.04,50.04,700.0,39.2577,39.2577,39.2107,39.2107,700.0
2014-01-28 14:30:00,50.0,50.03,50.0,50.0,1700.0,39.1793,39.2028,39.1793,39.1793,1700.0
2014-01-28 14:40:00,49.99,49.99,49.94,49.96,1300.0,39.1715,39.1715,39.1323,39.148,1300.0
2014-01-28 14:50:00,49.99,50.0,49.95,49.98,1500.0,39.1715,39.1793,39.1401,39.1636,1500.0
2014-01-28 15:00:00,49.99,49.99,49.94,49.94,1900.0,39.1715,39.1715,39.1323,39.1323,1900.0
2014-01-28 15:10:00,49.97,49.97,49.91,49.95,4500.0,39.1558,39.1558,39.1088,39.1401,4500.0
2014-01-28 15:20:00,49.93,49.97,49.9,49.91,1900.0,39.1245,39.1558,39.101,39.1088,1900.0
2014-01-28 15:30:00,49.91,49.96,49.85,49.87,4900.0,39.1088,39.148,39.0618,39.0775,4900.0
2014-01-28 15:40:00,49.88,49.89,49.69,49.69,3700.0,39.0853,39.0931,38.9364,38.9364,3700.0
2014-01-28 15:50:00,49.74,49.95,49.6,49.81,4400.0,38.9756,39.1401,38.8659,39.0304,4400.0
2014-01-29 09:30:00,48.99,49.11,48.99,49.11,400.0,38.3879,38.4819,38.3879,38.4819,400.0
2014-01-29 09:40:00,49.14,49.85,49.14,49.85,600.0,38.5054,39.0618,38.5054,39.0618,600.0
2014-01-29 09:50:00,49.74,49.9,49.74,49.9,1000.0,38.9756,39.101,38.9756,39.101,1000.0
2014-01-29 10:00:00,49.44,49.59,49.44,49.59,600.0,38.7405,38.858,38.7405,38.858,600.0
2014-01-29 10:10:00,49.65,49.71,49.36,49.36,800.0,38.9051,38.9521,38.6778,38.6778,800.0
2014-01-29 10:20:00,49.46,49.62,49.34,49.62,1300.0,38.7562,38.8816,38.6621,38.8816,1300.0
2014-01-29 10:30:00,49.52,49.59,49.52,49.59,600.0,38.8032,38.858,38.8032,38.858,600.0
2014-01-29 10:40:00,49.6,49.8,49.45,49.8,600.0,38.8659,39.0226,38.7483,39.0226,600.0
2014-01-29 10:50:00,49.44,49.52,49.44,49.46,500.0,38.7405,38.8032,38.7405,38.7562,500.0
2014-01-29 11:00:00,49.4,49.47,49.4,49.47,500.0,38.7092,38.764,38.7092,38.764,500.0
2014-01-29 11:10:00,49.68,49.69,49.52,49.52,500.0,38.9286,38.9364,38.8032,38.8032,500.0
2014-01-29 11:20:00,49.43,49.68,49.43,49.59,2500.0,38.7327,38.9286,38.7327,38.858,2500.0
2014-01-29 11:30:00,49.9,50.09,49.9,49.95,3300.0,39.101,39.2498,39.101,39.1401,3300.0
2014-01-29 11:40:00,49.9,49.94,49.85,49.94,4200.0,39.101,39.1323,39.0618,39.1323,4200.0
2014-01-29 11:50:00,50.18,50.26,50.18,50.26,200.0,39.3204,39.383,39.3204,39.383,200.0
2014-01-29 12:00:00,50.15,50.23,49.94,49.94,1300.0,39.2969,39.3595,39.1323,39.1323,1300.0
2014-01-29 12:10:00,49.95,49.97,49.75,49.78,3000.0,39.1401,39.1558,38.9834,39.0069,3000.0
2014-01-29 12:20:00,49.87,49.9,49.8,49.8,4800.0,39.0775,39.101,39.0226,39.0226,4800.0
2014-01-29 12:30:00,49.84,49.84,49.64,49.64,4100.0,39.0539,39.0539,38.8972,38.8972,4100.0
2014-01-29 12:40:00,49.82,49.87,49.82,49.87,1200.0,39.0383,39.0775,39.0383,39.0775,1200.0
2014-01-29 12:50:00,49.84,49.92,49.83,49.92,1500.0,39.0539,39.1166,39.0461,39.1166,1500.0
2014-01-29 13:00:00,49.9,49.9,49.75,49.78,4200.0,39.101,39.101,38.9834,39.0069,4200.0
2014-01-29 13:10:00,49.75,49.75,49.57,49.69,2100.0,38.9834,38.9834,38.8424,38.9364,2100.0
2014-01-29 13:20:00,49.71,49.74,49.71,49.74,200.0,38.9521,38.9756,38.9521,38.9756,200.0
2014-01-29 13:30:00,49.73,49.81,49.62,49.81,2100.0,38.9677,39.0304,38.8816,39.0304,2100.0
2014-01-29 13:40:00,49.52,49.58,49.41,49.41,400.0,38.8032,38.8502,38.717,38.717,400.0
2014-01-29 13:50:00,49.43,49.55,49.43,49.55,300.0,38.7327,38.8267,38.7327,38.8267,300.0
2014-01-29 14:00:00,49.52,49.52,48.75,48.95,3000.0,38.8032,38.8032,38.1998,38.3566,3000.0
2014-01-29 14:10:00,48.95,48.95,48.43,48.43,1700.0,38.3566,38.3566,37.9491,37.9491,1700.0
2014-01-29 14:20:00,48.38,49.23,48.38,49.23,3400.0,37.9099,38.576,37.9099,38.576,3400.0
2014-01-29 14:30:00,49.36,49.53,49.36,49.5,600.0,38.6778,38.811,38.6778,38.7875,600.0
2014-01-29 14:40:00,49.36,49.43,49.33,49.36,800.0,38.6778,38.7327,38.6543,38.6778,800.0
2014-01-29 14:50:00,49.25,49.25,48.63,48.63,1100.0,38.5916,38.5916,38.1058,38.1058,1100.0
2014-01-29 15:00:00,48.5,48.61,48.38,48.61,3100.0,38.0039,38.0901,37.9099,38.0901,3100.0
2014-01-29 15:10:00,48.61,48.69,48.56,48.69,1800.0,38.0901,38.1528,38.051,38.1528,1800.0
2014-01-29 15:20:00,48.52,48.63,48.44,48.44,4000.0,38.0196,38.1058,37.9569,37.9569,4000.0
2014-01-29 15:30:00,48.38,48.53,48.38,48.42,3100.0,37.9099,38.0274,37.9099,37.9413,3100.0
2014-01-29 15:40:00,48.49,48.66,48.41,48.51,6200.0,37.9961,38.1293,37.9334,38.0118,6200.0
2014-01-29 15:50:00,48.51,48.64,48.32,48.4,6100.0,38.0118,38.1136,37.8629,37.9256,6100.0
2014-01-30 09:30:00,49.62,49.62,49.24,49.24,400.0,38.8816,38.8816,38.5838,38.5838,400.0
2014-01-30 09:40:00,49.8,50.25,49.74,50.25,1000.0,39.0226,39.3752,38.9756,39.3752,1000.0
2014-01-30 09:50:00,49.63,49.99,49.62,49.99,800.0,38.8894,39.1715,38.8816,39.1715,800.0
2014-01-30 10:00:00,49.93,50.0,49.8,49.8,1400.0,39.1245,39.1793,39.0226,39.0226,1400.0
2014-01-30 10:10:00,49.9,49.9,49.8,49.86,400.0,39.101,39.101,39.0226,39.0696,400.0
2014-01-30 10:20:00,49.94,50.13,49.9,50.13,1100.0,39.1323,39.2812,39.101,39.2812,1100.0
2014-01-30 10:30:00,50.09,50.51,50.09,50.5,1400.0,39.2498,39.5789,39.2498,39.5711,1400.0
2014-01-30 10:40:00,50.42,50.57,50.42,50.53,800.0,39.5084,39.626,39.5084,39.5946,800.0
2014-01-30 10:50:00,50.58,50.76,50.58,50.68,2800.0,39.6338,39.7748,39.6338,39.7122,2800.0
2014-01-30 11:00:00,50.54,50.54,50.01,50.01,2400.0,39.6025,39.6025,39.1872,39.1872,2400.0
2014-01-30 11:10:00,49.92,50.0,49.92,50.0,400.0,39.1166,39.1793,39.1166,39.1793,400.0
2014-01-30 11:20:00,50.12,50.12,50.08,50.08,200.0,39.2733,39.2733,39.242,39.242,200.0
2014-01-30 11:30:00,50.22,50.22,49.95,50.18,600.0,39.3517,39.3517,39.1401,39.3204,600.0
2014-01-30 11:40:00,50.27,50.27,50.02,50.08,1100.0,39.3909,39.3909,39.195,39.242,1100.0
2014-01-30 11:50:00,50.14,50.3,50.14,50.3,1400.0,39.289,39.4144,39.289,39.4144,1400.0
2014-01-30 12:00:00,50.36,50.36,50.23,50.29,700.0,39.4614,39.4614,39.3595,39.4066,700.0
2014-01-30 12:10:00,50.28,50.48,50.28,50.48,1300.0,39.3987,39.5554,39.3987,39.5554,1300.0
2014-01-30 12:20:00,50.45,50.54,50.4,50.4,700.0,39.5319,39.6025,39.4928,39.4928,700.0
2014-01-30 12:30:00,50.34,50.54,50.34,50.54,1000.0,39.4457,39.6025,39.4457,39.6025,1000.0
2014-01-30 12:40:00,50.74,50.83,50.71,50.71,800.0,39.7592,39.8297,39.7357,39.7357,800.0
2014-01-30 12:50:00,50.77,50.79,50.76,50.76,600.0,39.7827,39.7983,39.7748,39.7748,600.0
2014-01-30 13:00:00,50.5,50.5,50.22,50.25,1600.0,39.5711,39.5711,39.3517,39.3752,1600.0
2014-01-30 13:10:00,50.21,50.25,50.21,50.25,200.0,39.3439,39.3752,39.3439,39.3752,200.0
2014-01-30 13:20:00,50.28,50.35,50.28,50.35,500.0,39.3987,39.4536,39.3987,39.4536,500.0
2014-01-30 13:30:00,50.24,50.28,50.23,50.28,500.0,39.3674,39.3987,39.3595,39.3987,500.0
2014-01-30 13:40:00,50.34,50.39,50.32,50.35,800.0,39.4457,39.4849,39.4301,39.4536,800.0
2014-01-30 13:50:00,50.19,50.34,50.18,50.34,900.0,39.3282,39.4457,39.3204,39.4457,900.0
2014-01-30 14:00:00,50.34,50.34,50.34,50.34,0.0,39.4457,39.4457,39.4457,39.4457,0.0
2014-01-30 14:10:00,50.24,50.36,50.24,50.36,2000.0,39.3674,39.4614,39.3674,39.4614,2000.0
2014-01-30 14:20:00,50.37,50.41,50.29,50.37,1800.0,39.4692,39.5006,39.4066,39.4692,1800.0
2014-01-30 14:30:00,50.4,50.72,50.4,50.47,2800.0,39.4928,39.7435,39.4928,39.5476,2800.0
2014-01-30 14:40:00,50.5,50.5,50.33,50.48,1200.0,39.5711,39.5711,39.4379,39.5554,1200.0
2014-01-30 14:50:00,50.5,50.77,50.5,50.6,1200.0,39.5711,39.7827,39.5711,39.6495,1200.0
2014-01-30 15:00:00,50.62,50.84,50.62,50.74,1800.0,39.6651,39.8375,39.6651,39.7592,1800.0
2014-01-30 15:10:00,50.82,51.1,50.75,51.1,4500.0,39.8219,40.0413,39.767,40.0413,4500.0
2014-01-30 15:20:00,51.1,51.39,51.1,51.19,2900.0,40.0413,40.2685,40.0413,40.1118,2900.0
2014-01-30 15:30:00,51.17,51.18,50.98,51.14,3800.0,40.0961,40.1039,39.9472,40.0726,3800.0
2014-01-30 15:40:00,51.16,51.54,51.16,51.44,6400.0,40.0883,40.386,40.0883,40.3077,6400.0
2014-01-30 15:50:00,51.41,51.47,51.24,51.37,8400.0,40.2842,40.3312,40.151,40.2528,8400.0
2014-01-31 09:30:00,50.35,51.39,50.26,51.25,1500.0,39.4536,40.2685,39.383,40.1588,1500.0
2014-01-31 09:40:00,50.89,51.53,50.89,51.23,2900.0,39.8767,40.3782,39.8767,40.1431,2900.0
2014-01-31 09:50:00,51.29,51.45,51.29,51.37,700.0,40.1901,40.3155,40.1901,40.2528,700.0
2014-01-31 10:00:00,50.98,51.48,50.98,51.45,1500.0,39.9472,40.339,39.9472,40.3155,1500.0
2014-01-31 10:10:00,51.64,51.96,51.6,51.9,1400.0,40.4644,40.7151,40.4331,40.6681,1400.0
2014-01-31 10:20:00,52.07,52.07,51.76,51.9,1400.0,40.8013,40.8013,40.5584,40.6681,1400.0
2014-01-31 10:30:00,51.89,51.98,51.89,51.97,1000.0,40.6603,40.7308,40.6603,40.723,1000.0
2014-01-31 10:40:00,52.01,52.07,51.62,51.66,1400.0,40.7543,40.8013,40.4487,40.4801,1400.0
2014-01-31 10:50:00,52.12,52.52,52.12,52.44,2700.0,40.8405,41.154,40.8405,41.0913,2700.0
2014-01-31 11:00:00,52.19,52.53,52.19,52.49,600.0,40.8954,41.1618,40.8954,41.1304,600.0
2014-01-31 11:10:00,52.33,52.57,52.33,52.57,300.0,41.0051,41.1931,41.0051,41.1931,300.0
2014-01-31 11:20:00,52.32,52.36,52.32,52.33,300.0,40.9972,41.0286,40.9972,41.0051,300.0
2014-01-31 11:30:00,52.52,52.52,52.35,52.35,500.0,41.154,41.154,41.0207,41.0207,500.0
2014-01-31 11:40:00,52.36,52.37,52.36,52.37,200.0,41.0286,41.0364,41.0286,41.0364,200.0
2014-01-31 11:50:00,52.14,52.39,52.14,52.39,600.0,40.8562,41.0521,40.8562,41.0521,600.0
2014-01-31 12:00:00,52.67,53.0,52.67,53.0,1700.0,41.2715,41.5301,41.2715,41.5301,1700.0
2014-01-31 12:10:00,53.26,53.32,53.19,53.22,1200.0,41.7338,41.7808,41.679,41.7025,1200.0
2014-01-31 12:20:00,53.22,53.22,52.78,52.85,900.0,41.7025,41.7025,41.3577,41.4125,900.0
2014-01-31 12:30:00,52.71,52.71,52.71,52.71,100.0,41.3028,41.3028,41.3028,41.3028,100.0
2014-01-31 12:40:00,52.59,52.75,52.59,52.75,400.0,41.2088,41.3342,41.2088,41.3342,400.0
2014-01-31 12:50:00,52.94,52.94,52.94,52.94,100.0,41.4831,41.4831,41.4831,41.4831,100.0
2014-01-31 13:00:00,52.66,52.66,52.66,52.66,100.0,41.2637,41.2637,41.2637,41.2637,100.0
2014-01-31 13:10:00,52.51,52.51,52.37,52.37,400.0,41.1461,41.1461,41.0364,41.0364,400.0
2014-01-31 13:20:00,52.42,52.49,52.39,52.39,400.0,41.0756,41.1304,41.0521,41.0521,400.0
2014-01-31 13:30:00,52.48,52.48,52.47,52.47,200.0,41.1226,41.1226,41.1148,41.1148,200.0
2014-01-31 13:40:00,52.42,52.42,52.42,52.42,100.0,41.0756,41.0756,41.0756,41.0756,100.0
2014-01-31 13:50:00,52.42,52.42,52.3,52.3,300.0,41.0756,41.0756,40.9816,40.9816,300.0
2014-01-31 14:00:00,52.23,52.23,52.11,52.11,400.0,40.9267,40.9267,40.8327,40.8327,400.0
2014-01-31 14:10:00,52.06,52.14,51.94,52.14,2000.0,40.7935,40.8562,40.6995,40.8562,2000.0
2014-01-31 14:20:00,52.18,52.18,52.18,52.18,100.0,40.8875,40.8875,40.8875,40.8875,100.0
2014-01-31 14:30:00,52.18,52.18,52.18,52.18,0.0,40.8875,40.8875,40.8875,40.8875,0.0
2014-01-31 14:40:00,52.39,52.61,52.39,52.59,1300.0,41.0521,41.2245,41.0521,41.2088,1300.0
2014-01-31 14:50:00,52.47,52.48,52.47,52.48,200.0,41.1148,41.1226,41.1148,41.1226,200.0
2014-01-31 15:00:00,52.18,52.33,52.01,52.01,1200.0,40.8875,41.0051,40.7543,40.7543,1200.0
2014-01-31 15:10:00,52.04,52.16,51.97,52.16,800.0,40.7778,40.8719,40.723,40.8719,800.0
2014-01-31 15:20:00,51.95,52.17,51.95,52.14,1500.0,40.7073,40.8797,40.7073,40.8562,1500.0
2014-01-31 15:30:00,52.26,52.38,52.18,52.2,1900.0,40.9502,41.0443,40.8875,40.9032,1900.0
2014-01-31 15:40:00,52.13,52.18,52.0,52.18,2300.0,40.8484,40.8875,40.7465,40.8875,2300.0
2014-01-31 15:50:00,52.14,52.17,51.82,51.94,4500.0,40.8562,40.8797,40.6054,40.6995,4500.0
2014-02-03 09:30:00,51.98,52.39,51.98,52.24,2000.0,40.7308,41.0521,40.7308,40.9345,2000.0
2014-02-03 09:40:00,52.1,52.3,51.55,51.55,3600.0,40.8248,40.9816,40.3939,40.3939,3600.0
2014-02-03 09:50:00,51.55,52.23,51.55,52.23,1700.0,40.3939,40.9267,40.3939,40.9267,1700.0
2014-02-03 10:00:00,52.09,52.2,51.64,52.12,6900.0,40.817,40.9032,40.4644,40.8405,6900.0
2014-02-03 10:10:00,52.08,52.35,51.6,51.8,8500.0,40.8092,41.0207,40.4331,40.5898,8500.0
2014-02-03 10:20:00,51.71,51.81,51.35,51.57,5500.0,40.5192,40.5976,40.2372,40.4095,5500.0
2014-02-03 10:30:00,51.41,51.55,51.4,51.55,1200.0,40.2842,40.3939,40.2763,40.3939,1200.0
2014-02-03 10:40:00,51.7,51.75,51.7,51.71,800.0,40.5114,40.5506,40.5114,40.5192,800.0
2014-02-03 10:50:00,51.59,51.7,51.43,51.55,1500.0,40.4252,40.5114,40.2998,40.3939,1500.0
2014-02-03 11:00:00,51.44,51.51,51.21,51.21,2200.0,40.3077,40.3625,40.1275,40.1275,2200.0
2014-02-03 11:10:00,51.0,51.23,50.9,51.02,3600.0,39.9629,40.1431,39.8845,39.9786,3600.0
2014-02-03 11:20:00,50.98,51.2,50.98,51.15,900.0,39.9472,40.1196,39.9472,40.0804,900.0
2014-02-03 11:30:00,51.11,51.33,51.02,51.12,5000.0,40.0491,40.2215,39.9786,40.0569,5000.0
2014-02-03 11:40:00,51.12,51.18,51.07,51.14,4400.0,40.0569,40.1039,40.0178,40.0726,4400.0
2014-02-03 11:50:00,50.94,50.97,50.94,50.94,500.0,39.9159,39.9394,39.9159,39.9159,500.0
2014-02-03 12:00:00,50.76,50.82,50.62,50.74,2400.0,39.7748,39.8219,39.6651,39.7592,2400.0
2014-02-03 12:10:00,50.9,51.01,50.85,50.87,1800.0,39.8845,39.9707,39.8454,39.861,1800.0
2014-02-03 12:20:00,50.87,50.95,50.86,50.91,1100.0,39.861,39.9237,39.8532,39.8924,1100.0
2014-02-03 12:30:00,50.91,50.91,50.91,50.91,0.0,39.8924,39.8924,39.8924,39.8924,0.0
2014-02-03 12:40:00,50.57,50.57,50.44,50.44,400.0,39.626,39.626,39.5241,39.5241,400.0
2014-02-03 12:50:00,50.37,50.37,50.21,50.21,1500.0,39.4692,39.4692,39.3439,39.3439,1500.0
2014-02-03 13:00:00,50.21,50.26,49.96,50.07,900.0,39.3439,39.383,39.148,39.2342,900.0
2014-02-03 13:10:00,50.12,50.2,50.12,50.18,800.0,39.2733,39.336,39.2733,39.3204,800.0
2014-02-03 13:20:00,50.13,50.16,49.92,49.92,2100.0,39.2812,39.3047,39.1166,39.1166,2100.0
2014-02-03 13:30:00,50.06,50.16,50.06,50.12,800.0,39.2263,39.3047,39.2263,39.2733,800.0
2014-02-03 13:40:00,50.02,50.25,49.89,50.25,1500.0,39.195,39.3752,39.0931,39.3752,1500.0
2014-02-03 13:50:00,49.77,50.04,49.69,49.95,1100.0,38.9991,39.2107,38.9364,39.1401,1100.0
2014-02-03 14:00:00,49.61,50.2,49.61,50.18,2100.0,38.8737,39.336,38.8737,39.3204,2100.0
2014-02-03 14:10:00,50.14,50.31,50.09,50.31,700.0,39.289,39.4222,39.2498,39.4222,700.0
2014-02-03 14:20:00,50.25,50.25,49.99,50.06,900.0,39.3752,39.3752,39.1715,39.2263,900.0
2014-02-03 14:30:00,50.19,50.19,49.95,50.06,1400.0,39.3282,39.3282,39.1401,39.2263,1400.0
2014-02-03 14:40:00,50.1,50.17,49.97,50.14,1700.0,39.2577,39.3125,39.1558,39.289,1700.0
2014-02-03 14:50:00,50.04,50.04,49.85,49.9,1300.0,39.2107,39.2107,39.0618,39.101,1300.0
2014-02-03 15:00:00,49.87,50.03,49.86,50.03,1900.0,39.0775,39.2028,39.0696,39.2028,1900.0
2014-02-03 15:10:00,50.11,50.5,50.1,50.33,2500.0,39.2655,39.5711,39.2577,39.4379,2500.0
2014-02-03 15:20:00,50.26,50.43,50.26,50.35,3200.0,39.383,39.5163,39.383,39.4536,3200.0
2014-02-03 15:30:00,50.35,50.49,50.26,50.29,2900.0,39.4536,39.5633,39.383,39.4066,2900.0
2014-02-03 15:40:00,50.24,50.24,50.11,50.14,2700.0,39.3674,39.3674,39.2655,39.289,2700.0
2014-02-03 15:50:00,50.15,50.16,49.99,50.05,4300.0,39.2969,39.3047,39.1715,39.2185,4300.0
2014-02-04 09:30:00,50.81,50.83,50.81,50.81,500.0,39.814,39.8297,39.814,39.814,500.0
2014-02-04 09:40:00,50.95,51.08,50.95,51.08,400.0,39.9237,40.0256,39.9237,40.0256,400.0
2014-02-04 09:50:00,51.71,51.96,51.69,51.96,1400.0,40.5192,40.7151,40.5036,40.7151,1400.0
2014-02-04 10:00:00,51.86,52.19,51.81,52.19,3600.0,40.6368,40.8954,40.5976,40.8954,3600.0
2014-02-04 10:10:00,51.92,51.92,51.6,51.6,300.0,40.6838,40.6838,40.4331,40.4331,300.0
2014-02-04 10:20:00,51.61,51.64,51.61,51.64,300.0,40.4409,40.4644,40.4409,40.4644,300.0
2014-02-04 10:30:00,51.65,52.49,51.65,52.49,800.0,40.4722,41.1304,40.4722,41.1304,800.0
2014-02-04 10:40:00,52.39,52.61,52.39,52.47,800.0,41.0521,41.2245,41.0521,41.1148,800.0
2014-02-04 10:50:00,52.12,52.12,51.81,51.81,3600.0,40.8405,40.8405,40.5976,40.5976,3600.0
2014-02-04 11:00:00,52.04,52.04,52.04,52.04,600.0,40.7778,40.7778,40.7778,40.7778,600.0
2014-02-04 11:10:00,51.87,52.07,51.55,52.07,5100.0,40.6446,40.8013,40.3939,40.8013,5100.0
2014-02-04 11:20:00,52.06,52.07,52.06,52.07,400.0,40.7935,40.8013,40.7935,40.8013,400.0
2014-02-04 11:30:00,51.73,51.73,51.66,51.66,300.0,40.5349,40.5349,40.4801,40.4801,300.0
2014-02-04 11:40:00,51.59,51.67,51.54,51.67,1300.0,40.4252,40.4879,40.386,40.4879,1300.0
2014-02-04 11:50:00,51.66,51.66,51.51,51.55,400.0,40.4801,40.4801,40.3625,40.3939,400.0
2014-02-04 12:00:00,51.61,51.61,51.49,51.49,600.0,40.4409,40.4409,40.3469,40.3469,600.0
2014-02-04 12:10:00,51.55,51.84,51.55,51.83,1700.0,40.3939,40.6211,40.3939,40.6133,1700.0
2014-02-04 12:20:00,51.79,51.79,51.53,51.53,900.0,40.5819,40.5819,40.3782,40.3782,900.0
2014-02-04 12:30:00,51.38,51.45,51.38,51.45,600.0,40.2607,40.3155,40.2607,40.3155,600.0
2014-02-04 12:40:00,51.59,51.83,51.59,51.83,1000.0,40.4252,40.6133,40.4252,40.6133,1000.0
2014-02-04 12:50:00,51.68,52.21,51.68,52.21,3400.0,40.4957,40.911,40.4957,40.911,3400.0
2014-02-04 13:00:00,52.14,52.25,52.01,52.02,2600.0,40.8562,40.9424,40.7543,40.7622,2600.0
2014-02-04 13:10:00,51.93,51.93,51.73,51.73,900.0,40.6916,40.6916,40.5349,40.5349,900.0
2014-02-04 13:20:00,51.87,51.9,51.85,51.85,800.0,40.6446,40.6681,40.629,40.629,800.0
2014-02-04 13:30:00,51.97,52.31,51.97,52.31,800.0,40.723,40.9894,40.723,40.9894,800.0
2014-02-04 13:40:00,52.36,52.39,52.29,52.29,800.0,41.0286,41.0521,40.9737,40.9737,800.0
2014-02-04 13:50:00,52.26,52.38,51.98,51.98,5400.0,40.9502,41.0443,40.7308,40.7308,5400.0
2014-02-04 14:00:00,51.66,51.77,51.59,51.61,700.0,40.4801,40.5663,40.4252,40.4409,700.0
2014-02-04 14:10:00,51.69,51.73,51.56,51.56,800.0,40.5036,40.5349,40.4017,40.4017,800.0
2014-02-04 14:20:00,51.77,51.87,51.73,51.73,1000.0,40.5663,40.6446,40.5349,40.5349,1000.0
2014-02-04 14:30:00,51.66,51.82,51.66,51.82,1000.0,40.4801,40.6054,40.4801,40.6054,1000.0
2014-02-04 14:40:00,51.93,51.93,51.84,51.84,600.0,40.6916,40.6916,40.6211,40.6211,600.0
2014-02-04 14:50:00,51.77,52.0,51.77,51.99,800.0,40.5663,40.7465,40.5663,40.7387,800.0
2014-02-04 15:00:00,51.99,52.0,51.68,51.72,1700.0,40.7387,40.7465,40.4957,40.5271,1700.0
2014-02-04 15:10:00,51.74,51.78,51.62,51.66,800.0,40.5428,40.5741,40.4487,40.4801,800.0
2014-02-04 15:20:00,51.72,51.85,51.58,51.63,500.0,40.5271,40.629,40.4174,40.4566,500.0
2014-02-04 15:30:00,51.46,51.59,51.46,51.59,1300.0,40.3234,40.4252,40.3234,40.4252,1300.0
2014-02-04 15:40:00,51.63,51.67,51.51,51.67,1600.0,40.4566,40.4879,40.3625,40.4879,1600.0
2014-02-04 15:50:00,51.58,51.69,51.46,51.68,2600.0,40.4174,40.5036,40.3234,40.4957,2600.0
2014-02-05 09:40:00,51.25,51.25,50.8,50.8,900.0,40.1588,40.1588,39.8062,39.8062,900.0
2014-02-05 09:50:00,50.89,50.96,50.65,50.65,1100.0,39.8767,39.9316,39.6886,39.6886,1100.0
2014-02-05 10:00:00,50.83,51.16,50.75,50.75,700.0,39.8297,40.0883,39.767,39.767,700.0
2014-02-05 10:10:00,50.74,51.03,50.65,51.03,3600.0,39.7592,39.9864,39.6886,39.9864,3600.0
2014-02-05 10:20:00,50.96,51.07,50.8,50.8,1500.0,39.9316,40.0178,39.8062,39.8062,1500.0
2014-02-05 10:30:00,50.45,50.83,50.45,50.68,1700.0,39.5319,39.8297,39.5319,39.7122,1700.0
2014-02-05 10:40:00,50.79,50.8,50.61,50.71,1200.0,39.7983,39.8062,39.6573,39.7357,1200.0
2014-02-05 10:50:00,51.08,51.23,51.08,51.23,500.0,40.0256,40.1431,40.0256,40.1431,500.0
2014-02-05 11:00:00,51.07,51.33,51.07,51.2,1200.0,40.0178,40.2215,40.0178,40.1196,1200.0
2014-02-05 11:10:00,51.02,51.33,51.0,51.24,6700.0,39.9786,40.2215,39.9629,40.151,6700.0
2014-02-05 11:20:00,51.19,51.88,51.07,51.88,2000.0,40.1118,40.6525,40.0178,40.6525,2000.0
2014-02-05 11:30:00,51.83,51.9,51.69,51.69,500.0,40.6133,40.6681,40.5036,40.5036,500.0
2014-02-05 11:40:00,51.45,51.68,51.45,51.68,800.0,40.3155,40.4957,40.3155,40.4957,800.0
2014-02-05 11:50:00,51.73,51.73,51.4,51.48,500.0,40.5349,40.5349,40.2763,40.339,500.0
2014-02-05 12:00:00,51.61,52.15,51.6,52.09,25100.0,40.4409,40.864,40.4331,40.817,25100.0
2014-02-05 12:10:00,51.95,52.07,51.95,52.01,2100.0,40.7073,40.8013,40.7073,40.7543,2100.0
2014-02-05 12:20:00,52.18,52.37,52.15,52.37,800.0,40.8875,41.0364,40.864,41.0364,800.0
2014-02-05 12:30:00,52.07,52.17,52.07,52.17,600.0,40.8013,40.8797,40.8013,40.8797,600.0
2014-02-05 12:40:00,52.05,52.32,52.02,52.25,1500.0,40.7857,40.9972,40.7622,40.9424,1500.0
2014-02-05 12:50:00,52.01,52.23,52.01,52.23,800.0,40.7543,40.9267,40.7543,40.9267,800.0
2014-02-05 13:00:00,52.19,52.8,52.19,52.75,4200.0,40.8954,41.3734,40.8954,41.3342,4200.0
2014-02-05 13:10:00,52.87,52.87,52.48,52.51,800.0,41.4282,41.4282,41.1226,41.1461,800.0
2014-02-05 13:20:00,52.28,52.28,52.16,52.2,800.0,40.9659,40.9659,40.8719,40.9032,800.0
2014-02-05 13:30:00,52.24,52.58,52.24,52.57,900.0,40.9345,41.201,40.9345,41.1931,900.0
2014-02-05 13:40:00,52.5,52.5,52.34,52.35,800.0,41.1383,41.1383,41.0129,41.0207,800.0
2014-02-05 13:50:00,52.15,52.15,52.07,52.07,400.0,40.864,40.864,40.8013,40.8013,400.0
2014-02-05 14:00:00,52.15,52.26,52.15,52.25,1700.0,40.864,40.9502,40.864,40.9424,1700.0
2014-02-05 14:10:00,52.22,52.22,52.11,52.11,300.0,40.9189,40.9189,40.8327,40.8327,300.0
2014-02-05 14:20:00,52.11,52.11,51.96,52.04,1200.0,40.8327,40.8327,40.7151,40.7778,1200.0
2014-02-05 14:30:00,51.91,51.97,51.68,51.9,2000.0,40.676,40.723,40.4957,40.6681,2000.0
2014-02-05 14:40:00,52.01,52.19,52.01,52.19,300.0,40.7543,40.8954,40.7543,40.8954,300.0
2014-02-05 14:50:00,52.17,52.24,52.11,52.13,900.0,40.8797,40.9345,40.8327,40.8484,900.0
2014-02-05 15:00:00,52.3,52.48,52.19,52.48,2200.0,40.9816,41.1226,40.8954,41.1226,2200.0
2014-02-05 15:10:00,52.48,52.48,52.38,52.4,700.0,41.1226,41.1226,41.0443,41.0599,700.0
2014-02-05 15:20:00,52.25,52.97,52.24,52.91,5400.0,40.9424,41.5066,40.9345,41.4596,5400.0
2014-02-05 15:30:00,52.83,53.02,52.83,53.02,3800.0,41.3969,41.5457,41.3969,41.5457,3800.0
2014-02-05 15:40:00,52.97,52.97,52.83,52.94,2100.0,41.5066,41.5066,41.3969,41.4831,2100.0
2014-02-05 15:50:00,52.84,52.98,52.78,52.93,9000.0,41.4047,41.5144,41.3577,41.4752,9000.0
2014-02-06 09:30:00,53.26,54.94,53.26,54.76,3500.0,41.7338,43.0502,41.7338,42.9092,3500.0
2014-02-06 09:40:00,54.6,54.91,54.6,54.62,3300.0,42.7838,43.0267,42.7838,42.7995,3300.0
2014-02-06 09:50:00,54.66,54.74,54.26,54.26,3300.0,42.8308,42.8935,42.5174,42.5174,3300.0
2014-02-06 10:00:00,54.29,54.29,53.98,53.98,300.0,42.5409,42.5409,42.298,42.298,300.0
2014-02-06 10:10:00,53.95,54.42,53.93,54.38,2700.0,42.2745,42.6428,42.2588,42.6114,2700.0
2014-02-06 10:20:00,54.42,54.97,54.41,54.97,7600.0,42.6428,43.0737,42.6349,43.0737,7600.0
2014-02-06 10:30:00,54.85,54.95,54.41,54.47,11100.0,42.9797,43.0581,42.6349,42.6819,11100.0
2014-02-06 10:40:00,54.39,54.55,54.38,54.51,2400.0,42.6193,42.7446,42.6114,42.7133,2400.0
2014-02-06 10:50:00,54.6,54.97,54.54,54.91,1800.0,42.7838,43.0737,42.7368,43.0267,1800.0
2014-02-06 11:00:00,54.87,55.3,54.87,55.25,2000.0,42.9954,43.3323,42.9954,43.2931,2000.0
2014-02-06 11:10:00,55.28,55.32,55.16,55.16,800.0,43.3167,43.348,43.2226,43.2226,800.0
2014-02-06 11:20:00,54.67,54.87,54.67,54.87,400.0,42.8387,42.9954,42.8387,42.9954,400.0
2014-02-06 11:30:00,54.9,54.99,54.9,54.97,400.0,43.0189,43.0894,43.0189,43.0737,400.0
2014-02-06 11:40:00,54.82,55.11,54.82,55.1,1300.0,42.9562,43.1834,42.9562,43.1756,1300.0
2014-02-06 11:50:00,55.29,55.37,54.89,54.89,1700.0,43.3245,43.3872,43.0111,43.0111,1700.0
2014-02-06 12:00:00,54.91,55.1,54.72,54.72,1500.0,43.0267,43.1756,42.8778,42.8778,1500.0
2014-02-06 12:10:00,54.77,54.77,54.58,54.72,1600.0,42.917,42.917,42.7681,42.8778,1600.0
2014-02-06 12:20:00,54.54,54.54,54.23,54.25,900.0,42.7368,42.7368,42.4939,42.5096,900.0
2014-02-06 12:30:00,54.54,54.8,54.54,54.75,1700.0,42.7368,42.9405,42.7368,42.9014,1700.0
2014-02-06 12:40:00,54.53,54.56,54.33,54.33,1800.0,42.729,42.7525,42.5722,42.5722,1800.0
2014-02-06 12:50:00,54.42,54.48,54.37,54.42,1100.0,42.6428,42.6898,42.6036,42.6428,1100.0
2014-02-06 13:00:00,54.16,54.24,54.0,54.24,900.0,42.439,42.5017,42.3137,42.5017,900.0
2014-02-06 13:10:00,54.05,54.05,53.99,53.99,400.0,42.3528,42.3528,42.3058,42.3058,400.0
2014-02-06 13:20:00,53.95,53.98,53.77,53.95,800.0,42.2745,42.298,42.1334,42.2745,800.0
2014-02-06 13:30:00,54.07,54.34,54.03,54.18,1500.0,42.3685,42.5801,42.3372,42.4547,1500.0
2014-02-06 13:40:00,54.07,54.31,54.01,54.31,1000.0,42.3685,42.5566,42.3215,42.5566,1000.0
2014-02-06 13:50:00,54.19,54.19,54.05,54.1,500.0,42.4625,42.4625,42.3528,42.392,500.0
2014-02-06 14:00:00,54.01,54.01,53.79,53.99,900.0,42.3215,42.3215,42.1491,42.3058,900.0
2014-02-06 14:10:00,53.96,53.98,53.86,53.87,1400.0,42.2823,42.298,42.204,42.2118,1400.0
2014-02-06 14:20:00,53.92,53.97,53.79,53.79,800.0,42.251,42.2902,42.1491,42.1491,800.0
2014-02-06 14:30:00,53.8,53.89,53.78,53.78,500.0,42.1569,42.2275,42.1413,42.1413,500.0
2014-02-06 14:40:00,53.82,53.9,53.6,53.66,1500.0,42.1726,42.2353,42.0002,42.0472,1500.0
2014-02-06 14:50:00,53.71,53.71,53.6,53.65,1000.0,42.0864,42.0864,42.0002,42.0394,1000.0
2014-02-06 15:00:00,53.66,53.66,53.59,53.6,800.0,42.0472,42.0472,41.9924,42.0002,800.0
2014-02-06 15:10:00,53.64,53.69,53.6,53.68,3000.0,42.0316,42.0707,42.0002,42.0629,3000.0
2014-02-06 15:20:00,53.62,53.64,53.51,53.62,3100.0,42.0159,42.0316,41.9297,42.0159,3100.0
2014-02-06 15:30:00,53.65,53.65,53.42,53.42,1800.0,42.0394,42.0394,41.8592,41.8592,1800.0
2014-02-06 15:40:00,53.43,53.65,53.43,53.65,3500.0,41.867,42.0394,41.867,42.0394,3500.0
2014-02-06 15:50:00,53.6,53.96,53.55,53.69,7700.0,42.0002,42.2823,41.961,42.0707,7700.0
2014-02-07 09:30:00,57.47,57.49,56.39,56.85,13200.0,45.0327,45.0484,44.1864,44.5469,13200.0
2014-02-07 09:40:00,56.76,58.88,56.74,57.33,12500.0,44.4764,46.1376,44.4607,44.923,12500.0
2014-02-07 09:50:00,57.32,57.43,56.99,56.99,3500.0,44.9152,45.0014,44.6566,44.6566,3500.0
2014-02-07 10:00:00,57.06,57.12,56.02,56.02,4100.0,44.7114,44.7585,43.8965,43.8965,4100.0
2014-02-07 10:10:00,56.16,56.27,55.93,56.19,5300.0,44.0062,44.0924,43.826,44.0297,5300.0
2014-02-07 10:20:00,56.15,56.15,55.79,55.79,2700.0,43.9984,43.9984,43.7163,43.7163,2700.0
2014-02-07 10:30:00,55.82,55.84,55.46,55.68,2900.0,43.7398,43.7555,43.4577,43.6301,2900.0
2014-02-07 10:40:00,55.5,55.57,55.37,55.5,2300.0,43.489,43.5439,43.3872,43.489,2300.0
2014-02-07 10:50:00,55.54,55.96,55.28,55.42,4300.0,43.5204,43.8495,43.3167,43.4264,4300.0
2014-02-07 11:00:00,55.4,55.65,55.4,55.5,1900.0,43.4107,43.6066,43.4107,43.489,1900.0
2014-02-07 11:10:00,55.46,55.48,55.29,55.29,3100.0,43.4577,43.4734,43.3245,43.3245,3100.0
2014-02-07 11:20:00,55.33,55.33,55.06,55.06,1300.0,43.3558,43.3558,43.1443,43.1443,1300.0
2014-02-07 11:30:00,55.09,55.22,55.05,55.21,1800.0,43.1678,43.2696,43.1364,43.2618,1800.0
2014-02-07 11:40:00,55.28,55.49,55.28,55.49,2000.0,43.3167,43.4812,43.3167,43.4812,2000.0
2014-02-07 11:50:00,55.47,55.47,55.31,55.33,2100.0,43.4655,43.4655,43.3402,43.3558,2100.0
2014-02-07 12:00:00,55.33,55.71,55.29,55.71,1600.0,43.3558,43.6536,43.3245,43.6536,1600.0
2014-02-07 12:10:00,55.72,55.72,55.39,55.42,1400.0,43.6614,43.6614,43.4028,43.4264,1400.0
2014-02-07 12:20:00,55.46,55.67,55.42,55.67,2200.0,43.4577,43.6223,43.4264,43.6223,2200.0
2014-02-07 12:30:00,55.67,55.74,55.43,55.44,1800.0,43.6223,43.6771,43.4342,43.442,1800.0
2014-02-07 12:40:00,55.46,55.52,55.12,55.15,4400.0,43.4577,43.5047,43.1913,43.2148,4400.0
2014-02-07 12:50:00,55.16,55.39,55.14,55.35,2100.0,43.2226,43.4028,43.207,43.3715,2100.0
2014-02-07 13:00:00,55.39,55.39,55.28,55.28,1200.0,43.4028,43.4028,43.3167,43.3167,1200.0
2014-02-07 13:10:00,55.29,55.54,55.29,55.36,2400.0,43.3245,43.5204,43.3245,43.3793,2400.0
2014-02-07 13:20:00,55.46,55.58,55.43,55.58,1600.0,43.4577,43.5517,43.4342,43.5517,1600.0
2014-02-07 13:30:00,55.55,55.58,55.45,55.46,1400.0,43.5282,43.5517,43.4499,43.4577,1400.0
2014-02-07 13:40:00,55.47,55.67,55.46,55.64,1900.0,43.4655,43.6223,43.4577,43.5987,1900.0
2014-02-07 13:50:00,55.65,55.88,55.6,55.6,1600.0,43.6066,43.7868,43.5674,43.5674,1600.0
2014-02-07 14:00:00,55.6,55.61,55.5,55.61,1500.0,43.5674,43.5752,43.489,43.5752,1500.0
2014-02-07 14:10:00,55.64,55.93,55.63,55.9,4100.0,43.5987,43.826,43.5909,43.8025,4100.0
2014-02-07 14:20:00,55.9,56.29,55.85,56.29,5300.0,43.8025,44.1081,43.7633,44.1081,5300.0
2014-02-07 14:30:00,56.28,56.52,56.26,56.29,3200.0,44.1002,44.2883,44.0846,44.1081,3200.0
2014-02-07 14:40:00,56.36,56.66,56.36,56.5,900.0,44.1629,44.398,44.1629,44.2726,900.0
2014-02-07 14:50:00,56.4,56.41,56.14,56.35,3300.0,44.1943,44.2021,43.9905,44.1551,3300.0
2014-02-07 15:00:00,56.35,56.45,56.33,56.44,5300.0,44.1551,44.2334,44.1394,44.2256,5300.0
2014-02-07 15:10:00,56.4,56.77,56.36,56.77,3900.0,44.1943,44.4842,44.1629,44.4842,3900.0
2014-02-07 15:20:00,56.86,57.28,56.86,56.99,2200.0,44.5547,44.8838,44.5547,44.6566,2200.0
2014-02-07 15:30:00,56.99,57.14,56.9,57.14,4000.0,44.6566,44.7741,44.5861,44.7741,4000.0
2014-02-07 15:40:00,57.1,57.1,56.92,57.01,5000.0,44.7428,44.7428,44.6017,44.6723,5000.0
2014-02-07 15:50:00,57.04,57.04,56.67,56.68,2700.0,44.6958,44.6958,44.4058,44.4137,2700.0
2014-02-10 09:30:00,56.95,56.95,56.46,56.47,1200.0,44.6252,44.6252,44.2413,44.2491,1200.0
2014-02-10 09:40:00,56.68,56.68,56.25,56.4,1200.0,44.4137,44.4137,44.0767,44.1943,1200.0
2014-02-10 09:50:00,56.17,56.24,56.08,56.23,3500.0,44.014,44.0689,43.9435,44.0611,3500.0
2014-02-10 10:00:00,56.26,56.26,56.11,56.12,1200.0,44.0846,44.0846,43.967,43.9749,1200.0
2014-02-10 10:10:00,56.5,56.5,56.26,56.26,300.0,44.2726,44.2726,44.0846,44.0846,300.0
2014-02-10 10:20:00,56.19,56.47,56.19,56.47,1500.0,44.0297,44.2491,44.0297,44.2491,1500.0
2014-02-10 10:30:00,56.35,56.38,56.14,56.14,1400.0,44.1551,44.1786,43.9905,43.9905,1400.0
2014-02-10 10:40:00,56.17,56.34,56.17,56.24,1300.0,44.014,44.1473,44.014,44.0689,1300.0
2014-02-10 10:50:00,56.27,56.66,56.22,56.56,2000.0,44.0924,44.398,44.0532,44.3196,2000.0
2014-02-10 11:00:00,56.59,56.69,56.4,56.69,1400.0,44.3432,44.4215,44.1943,44.4215,1400.0
2014-02-10 11:10:00,56.69,56.69,56.54,56.64,600.0,44.4215,44.4215,44.304,44.3823,600.0
2014-02-10 11:20:00,56.71,57.03,56.56,57.03,5400.0,44.4372,44.6879,44.3196,44.6879,5400.0
2014-02-10 11:30:00,57.06,57.45,57.01,57.01,9600.0,44.7114,45.017,44.6723,44.6723,9600.0
2014-02-10 11:40:00,57.07,57.39,57.07,57.39,700.0,44.7193,44.97,44.7193,44.97,700.0
2014-02-10 11:50:00,57.58,57.64,57.47,57.56,1400.0,45.1189,45.1659,45.0327,45.1032,1400.0
2014-02-10 12:00:00,57.69,57.9,57.67,57.9,1900.0,45.2051,45.3696,45.1894,45.3696,1900.0
2014-02-10 12:10:00,57.96,58.29,57.96,58.17,2000.0,45.4167,45.6752,45.4167,45.5812,2000.0
2014-02-10 12:20:00,58.0,58.0,57.84,57.84,1000.0,45.448,45.448,45.3226,45.3226,1000.0
2014-02-10 12:30:00,57.68,57.94,57.54,57.83,2800.0,45.1973,45.401,45.0876,45.3148,2800.0
2014-02-10 12:40:00,57.75,57.95,57.69,57.95,6900.0,45.2521,45.4088,45.2051,45.4088,6900.0
2014-02-10 12:50:00,57.94,58.11,57.83,57.98,1300.0,45.401,45.5342,45.3148,45.4323,1300.0
2014-02-10 13:00:00,57.97,58.02,57.73,57.75,2500.0,45.4245,45.4637,45.2364,45.2521,2500.0
2014-02-10 13:10:00,57.71,57.92,57.59,57.92,900.0,45.2208,45.3853,45.1267,45.3853,900.0
2014-02-10 13:20:00,57.92,58.52,57.91,58.28,2000.0,45.3853,45.8555,45.3775,45.6674,2000.0
2014-02-10 13:30:00,58.35,58.37,58.28,58.31,1700.0,45.7223,45.7379,45.6674,45.6909,1700.0
2014-02-10 13:40:00,58.34,58.36,58.16,58.36,1200.0,45.7144,45.7301,45.5734,45.7301,1200.0
2014-02-10 13:50:00,58.35,58.49,58.3,58.42,1000.0,45.7223,45.832,45.6831,45.7771,1000.0
2014-02-10 14:00:00,58.47,58.53,58.44,58.44,1100.0,45.8163,45.8633,45.7928,45.7928,1100.0
2014-02-10 14:10:00,58.47,58.5,58.31,58.34,1100.0,45.8163,45.8398,45.6909,45.7144,1100.0
2014-02-10 14:20:00,58.3,58.3,58.29,58.29,400.0,45.6831,45.6831,45.6752,45.6752,400.0
2014-02-10 14:30:00,58.39,58.47,58.17,58.24,2300.0,45.7536,45.8163,45.5812,45.6361,2300.0
2014-02-10 14:40:00,58.24,58.24,57.96,58.13,5600.0,45.6361,45.6361,45.4167,45.5499,5600.0
2014-02-10 14:50:00,58.13,58.25,58.02,58.14,3200.0,45.5499,45.6439,45.4637,45.5577,3200.0
2014-02-10 15:00:00,58.14,58.14,57.94,57.94,2000.0,45.5577,45.5577,45.401,45.401,2000.0
2014-02-10 15:10:00,57.93,57.93,57.83,57.83,1000.0,45.3932,45.3932,45.3148,45.3148,1000.0
2014-02-10 15:20:00,57.72,57.81,57.72,57.81,1200.0,45.2286,45.2991,45.2286,45.2991,1200.0
2014-02-10 15:30:00,57.77,57.8,57.67,57.68,3400.0,45.2678,45.2913,45.1894,45.1973,3400.0
2014-02-10 15:40:00,57.7,57.79,57.58,57.59,3600.0,45.2129,45.2835,45.1189,45.1267,3600.0
2014-02-10 15:50:00,57.57,57.63,57.47,57.5,4100.0,45.1111,45.1581,45.0327,45.0562,4100.0
2014-02-11 09:30:00,57.66,57.66,56.92,57.11,2900.0,45.1816,45.1816,44.6017,44.7506,2900.0
2014-02-11 09:40:00,57.38,57.38,56.76,56.76,2600.0,44.9622,44.9622,44.4764,44.4764,2600.0
2014-02-11 09:50:00,56.69,57.12,56.68,57.04,1700.0,44.4215,44.7585,44.4137,44.6958,1700.0
2014-02-11 10:00:00,57.21,57.73,57.02,57.02,3700.0,44.829,45.2364,44.6801,44.6801,3700.0
2014-02-11 10:10:00,57.13,57.13,57.09,57.1,300.0,44.7663,44.7663,44.7349,44.7428,300.0
2014-02-11 10:20:00,57.02,57.02,56.72,56.87,4500.0,44.6801,44.6801,44.445,44.5626,4500.0
2014-02-11 10:30:00,56.84,56.94,56.84,56.88,1000.0,44.539,44.6174,44.539,44.5704,1000.0
2014-02-11 10:40:00,56.93,56.93,56.46,56.46,1800.0,44.6096,44.6096,44.2413,44.2413,1800.0
2014-02-11 10:50:00,56.37,56.42,56.26,56.37,1300.0,44.1708,44.2099,44.0846,44.1708,1300.0
2014-02-11 11:00:00,56.46,56.46,56.24,56.39,1200.0,44.2413,44.2413,44.0689,44.1864,1200.0
2014-02-11 11:10:00,56.32,56.32,56.15,56.15,1300.0,44.1316,44.1316,43.9984,43.9984,1300.0
2014-02-11 11:20:00,56.44,56.74,56.43,56.43,1100.0,44.2256,44.4607,44.2178,44.2178,1100.0
2014-02-11 11:30:00,56.84,56.84,56.84,56.84,100.0,44.539,44.539,44.539,44.539,100.0
2014-02-11 11:40:00,56.86,56.93,56.86,56.92,300.0,44.5547,44.6096,44.5547,44.6017,300.0
2014-02-11 11:50:00,57.0,57.0,57.0,57.0,300.0,44.6644,44.6644,44.6644,44.6644,300.0
2014-02-11 12:00:00,57.16,57.16,56.97,56.97,200.0,44.7898,44.7898,44.6409,44.6409,200.0
2014-02-11 12:10:00,57.0,57.1,57.0,57.1,600.0,44.6644,44.7428,44.6644,44.7428,600.0
2014-02-11 12:20:00,57.52,57.52,57.52,57.52,100.0,45.0719,45.0719,45.0719,45.0719,100.0
2014-02-11 12:30:00,57.61,57.61,57.61,57.61,100.0,45.1424,45.1424,45.1424,45.1424,100.0
2014-02-11 12:40:00,57.71,57.77,57.71,57.76,500.0,45.2208,45.2678,45.2208,45.2599,500.0
2014-02-11 12:50:00,57.61,57.61,57.37,57.37,500.0,45.1424,45.1424,44.9543,44.9543,500.0
2014-02-11 13:00:00,57.36,57.42,57.36,57.42,500.0,44.9465,44.9935,44.9465,44.9935,500.0
2014-02-11 13:10:00,57.39,57.39,57.26,57.26,500.0,44.97,44.97,44.8682,44.8682,500.0
2014-02-11 13:20:00,57.34,57.34,57.34,57.34,100.0,44.9308,44.9308,44.9308,44.9308,100.0
2014-02-11 13:30:00,57.53,57.62,57.53,57.54,400.0,45.0797,45.1502,45.0797,45.0876,400.0
2014-02-11 13:40:00,57.67,57.67,57.67,57.67,100.0,45.1894,45.1894,45.1894,45.1894,100.0
2014-02-11 13:50:00,57.67,57.67,57.67,57.67,0.0,45.1894,45.1894,45.1894,45.1894,0.0
2014-02-11 14:00:00,57.37,57.69,57.36,57.69,700.0,44.9543,45.2051,44.9465,45.2051,700.0
2014-02-11 14:10:00,57.73,57.82,57.73,57.82,1000.0,45.2364,45.307,45.2364,45.307,1000.0
2014-02-11 14:20:00,57.81,57.88,57.81,57.88,500.0,45.2991,45.354,45.2991,45.354,500.0
2014-02-11 14:30:00,57.92,57.92,57.78,57.8,1800.0,45.3853,45.3853,45.2756,45.2913,1800.0
2014-02-11 14:40:00,57.88,58.19,57.88,58.17,2200.0,45.354,45.5969,45.354,45.5812,2200.0
2014-02-11 14:50:00,57.97,58.33,57.96,58.24,1300.0,45.4245,45.7066,45.4167,45.6361,1300.0
2014-02-11 15:00:00,58.37,58.51,58.37,58.45,2100.0,45.7379,45.8476,45.7379,45.8006,2100.0
2014-02-11 15:10:00,58.44,58.59,58.44,58.56,1400.0,45.7928,45.9103,45.7928,45.8868,1400.0
2014-02-11 15:20:00,58.56,58.77,58.56,58.72,1700.0,45.8868,46.0514,45.8868,46.0122,1700.0
2014-02-11 15:30:00,58.71,59.12,58.71,59.08,2900.0,46.0044,46.3256,46.0044,46.2943,2900.0
2014-02-11 15:40:00,59.07,59.2,59.04,59.12,5500.0,46.2864,46.3883,46.2629,46.3256,5500.0
2014-02-11 15:50:00,59.03,59.17,58.88,58.88,5200.0,46.2551,46.3648,46.1376,46.1376,5200.0
2014-02-12 09:30:00,58.9,59.46,58.87,59.46,2300.0,46.1532,46.592,46.1297,46.592,2300.0
2014-02-12 09:40:00,59.5,59.5,59.29,59.49,900.0,46.6234,46.6234,46.4588,46.6156,900.0
2014-02-12 09:50:00,59.03,59.3,58.98,59.3,1100.0,46.2551,46.4667,46.2159,46.4667,1100.0
2014-02-12 10:00:00,59.33,59.33,58.98,59.11,1600.0,46.4902,46.4902,46.2159,46.3178,1600.0
2014-02-12 10:10:00,59.27,59.27,59.1,59.1,1700.0,46.4432,46.4432,46.31,46.31,1700.0
2014-02-12 10:20:00,59.13,59.26,59.13,59.26,1700.0,46.3335,46.4353,46.3335,46.4353,1700.0
2014-02-12 10:30:00,59.46,59.46,59.36,59.37,1000.0,46.592,46.592,46.5137,46.5215,1000.0
2014-02-12 10:40:00,59.37,59.43,58.94,59.23,3800.0,46.5215,46.5685,46.1846,46.4118,3800.0
2014-02-12 10:50:00,59.18,59.18,58.56,58.65,4300.0,46.3726,46.3726,45.8868,45.9573,4300.0
2014-02-12 11:00:00,58.74,58.96,58.74,58.96,1000.0,46.0279,46.2002,46.0279,46.2002,1000.0
2014-02-12 11:10:00,58.9,59.04,58.9,59.02,800.0,46.1532,46.2629,46.1532,46.2473,800.0
2014-02-12 11:20:00,58.97,58.97,58.8,58.89,3800.0,46.2081,46.2081,46.0749,46.1454,3800.0
2014-02-12 11:30:00,58.97,59.0,58.68,58.68,4200.0,46.2081,46.2316,45.9808,45.9808,4200.0
2014-02-12 11:40:00,58.7,58.85,58.54,58.66,2900.0,45.9965,46.1141,45.8711,45.9652,2900.0
2014-02-12 11:50:00,58.68,58.68,58.45,58.48,1300.0,45.9808,45.9808,45.8006,45.8241,1300.0
2014-02-12 12:00:00,58.48,58.52,58.45,58.48,900.0,45.8241,45.8555,45.8006,45.8241,900.0
2014-02-12 12:10:00,58.43,58.63,58.41,58.63,2000.0,45.7849,45.9417,45.7693,45.9417,2000.0
2014-02-12 12:20:00,58.6,58.6,58.45,58.45,1800.0,45.9182,45.9182,45.8006,45.8006,1800.0
2014-02-12 12:30:00,58.39,58.54,58.39,58.44,500.0,45.7536,45.8711,45.7536,45.7928,500.0
2014-02-12 12:40:00,58.46,58.47,58.28,58.3,700.0,45.8085,45.8163,45.6674,45.6831,700.0
2014-02-12 12:50:00,58.28,58.33,58.19,58.19,600.0,45.6674,45.7066,45.5969,45.5969,600.0
2014-02-12 13:00:00,58.18,58.22,58.12,58.18,800.0,45.5891,45.6204,45.542,45.5891,800.0
2014-02-12 13:10:00,58.21,58.26,58.21,58.26,500.0,45.6126,45.6517,45.6126,45.6517,500.0
2014-02-12 13:20:00,58.3,58.3,58.27,58.3,600.0,45.6831,45.6831,45.6596,45.6831,600.0
2014-02-12 13:30:00,58.33,58.37,58.33,58.34,400.0,45.7066,45.7379,45.7066,45.7144,400.0
2014-02-12 13:40:00,58.25,58.26,58.15,58.26,1100.0,45.6439,45.6517,45.5655,45.6517,1100.0
2014-02-12 13:50:00,58.19,58.19,58.11,58.14,1000.0,45.5969,45.5969,45.5342,45.5577,1000.0
2014-02-12 14:00:00,58.15,58.17,58.11,58.11,400.0,45.5655,45.5812,45.5342,45.5342,400.0
2014-02-12 14:10:00,58.08,58.08,57.92,57.99,4900.0,45.5107,45.5107,45.3853,45.4402,4900.0
2014-02-12 14:20:00,58.0,58.03,57.96,57.96,500.0,45.448,45.4715,45.4167,45.4167,500.0
2014-02-12 14:30:00,57.93,58.15,57.89,58.11,2300.0,45.3932,45.5655,45.3618,45.5342,2300.0
2014-02-12 14:40:00,58.0,58.09,57.84,57.86,11400.0,45.448,45.5185,45.3226,45.3383,11400.0
2014-02-12 14:50:00,57.86,58.01,57.84,58.0,4900.0,45.3383,45.4558,45.3226,45.448,4900.0
2014-02-12 15:00:00,57.98,58.17,57.93,58.03,3400.0,45.4323,45.5812,45.3932,45.4715,3400.0
2014-02-12 15:10:00,58.02,58.14,57.93,57.98,5200.0,45.4637,45.5577,45.3932,45.4323,5200.0
2014-02-12 15:20:00,58.02,58.03,57.84,57.84,1300.0,45.4637,45.4715,45.3226,45.3226,1300.0
2014-02-12 15:30:00,57.97,57.97,57.89,57.97,1200.0,45.4245,45.4245,45.3618,45.4245,1200.0
2014-02-12 15:40:00,57.94,57.99,57.9,57.94,1600.0,45.401,45.4402,45.3696,45.401,1600.0
2014-02-12 15:50:00,57.93,57.99,57.92,57.99,1300.0,45.3932,45.4402,45.3853,45.4402,1300.0
2014-02-13 09:30:00,56.1,57.46,56.1,57.46,300.0,43.9592,45.0249,43.9592,45.0249,300.0
2014-02-13 09:40:00,58.24,58.26,58.24,58.24,900.0,45.6361,45.6517,45.6361,45.6361,900.0
2014-02-13 09:50:00,58.24,58.24,58.24,58.24,0.0,45.6361,45.6361,45.6361,45.6361,0.0
2014-02-13 10:00:00,58.39,59.04,58.39,58.98,2500.0,45.7536,46.2629,45.7536,46.2159,2500.0
2014-02-13 10:10:00,58.68,58.78,58.53,58.72,1300.0,45.9808,46.0592,45.8633,46.0122,1300.0
2014-02-13 10:20:00,58.82,58.83,58.68,58.7,2100.0,46.0905,46.0984,45.9808,45.9965,2100.0
2014-02-13 10:30:00,58.66,58.91,58.63,58.91,700.0,45.9652,46.1611,45.9417,46.1611,700.0
2014-02-13 10:40:00,58.94,58.94,58.94,58.94,100.0,46.1846,46.1846,46.1846,46.1846,100.0
2014-02-13 10:50:00,59.0,59.31,59.0,59.3,800.0,46.2316,46.4745,46.2316,46.4667,800.0
2014-02-13 11:00:00,58.96,59.19,58.85,58.85,1600.0,46.2002,46.3805,46.1141,46.1141,1600.0
2014-02-13 11:10:00,58.9,58.94,58.6,58.6,8700.0,46.1532,46.1846,45.9182,45.9182,8700.0
2014-02-13 11:20:00,58.62,58.78,58.62,58.77,1100.0,45.9338,46.0592,45.9338,46.0514,1100.0
2014-02-13 11:30:00,58.77,58.77,58.77,58.77,0.0,46.0514,46.0514,46.0514,46.0514,0.0
2014-02-13 11:40:00,58.89,58.89,58.88,58.88,500.0,46.1454,46.1454,46.1376,46.1376,500.0
2014-02-13 11:50:00,59.08,59.16,59.01,59.16,4800.0,46.2943,46.357,46.2394,46.357,4800.0
2014-02-13 12:00:00,59.2,59.2,59.09,59.19,3700.0,46.3883,46.3883,46.3021,46.3805,3700.0
2014-02-13 12:10:00,59.09,59.1,59.04,59.04,800.0,46.3021,46.31,46.2629,46.2629,800.0
2014-02-13 12:20:00,59.07,59.07,59.07,59.07,100.0,46.2864,46.2864,46.2864,46.2864,100.0
2014-02-13 12:30:00,59.09,59.09,59.02,59.02,400.0,46.3021,46.3021,46.2473,46.2473,400.0
2014-02-13 12:40:00,59.03,59.22,59.03,59.15,1100.0,46.2551,46.404,46.2551,46.3491,1100.0
2014-02-13 12:50:00,59.07,59.07,58.81,58.88,4000.0,46.2864,46.2864,46.0827,46.1376,4000.0
2014-02-13 13:00:00,59.03,59.04,59.03,59.04,400.0,46.2551,46.2629,46.2551,46.2629,400.0
2014-02-13 13:10:00,59.04,59.07,58.86,58.86,1500.0,46.2629,46.2864,46.1219,46.1219,1500.0
2014-02-13 13:20:00,59.25,59.25,58.72,58.72,1300.0,46.4275,46.4275,46.0122,46.0122,1300.0
2014-02-13 13:30:00,58.88,58.88,58.88,58.88,100.0,46.1376,46.1376,46.1376,46.1376,100.0
2014-02-13 13:40:00,58.82,58.9,58.81,58.83,900.0,46.0905,46.1532,46.0827,46.0984,900.0
2014-02-13 13:50:00,59.01,59.02,58.89,58.96,1700.0,46.2394,46.2473,46.1454,46.2002,1700.0
2014-02-13 14:00:00,59.05,59.05,58.93,59.0,1300.0,46.2708,46.2708,46.1767,46.2316,1300.0
2014-02-13 14:10:00,58.93,58.95,58.81,58.95,700.0,46.1767,46.1924,46.0827,46.1924,700.0
2014-02-13 14:20:00,58.94,58.95,58.58,58.58,2500.0,46.1846,46.1924,45.9025,45.9025,2500.0
2014-02-13 14:30:00,58.58,58.69,58.51,58.68,4700.0,45.9025,45.9887,45.8476,45.9808,4700.0
2014-02-13 14:40:00,58.63,58.68,58.51,58.53,1800.0,45.9417,45.9808,45.8476,45.8633,1800.0
2014-02-13 14:50:00,58.68,58.68,58.6,58.6,600.0,45.9808,45.9808,45.9182,45.9182,600.0
2014-02-13 15:00:00,58.74,58.89,58.54,58.73,1800.0,46.0279,46.1454,45.8711,46.02,1800.0
2014-02-13 15:10:00,58.76,58.76,58.72,58.72,700.0,46.0435,46.0435,46.0122,46.0122,700.0
2014-02-13 15:20:00,58.83,58.83,58.63,58.63,1300.0,46.0984,46.0984,45.9417,45.9417,1300.0
2014-02-13 15:30:00,58.91,58.91,58.72,58.79,800.0,46.1611,46.1611,46.0122,46.067,800.0
2014-02-13 15:40:00,58.79,58.98,58.79,58.97,1200.0,46.067,46.2159,46.067,46.2081,1200.0
2014-02-13 15:50:00,58.99,59.07,58.85,58.85,7100.0,46.2238,46.2864,46.1141,46.1141,7100.0
2014-02-14 09:30:00,58.57,59.03,58.57,59.03,200.0,45.8947,46.2551,45.8947,46.2551,200.0
2014-02-14 09:40:00,58.95,59.23,58.95,59.07,900.0,46.1924,46.4118,46.1924,46.2864,900.0
2014-02-14 09:50:00,59.03,59.03,58.97,58.97,500.0,46.2551,46.2551,46.2081,46.2081,500.0
2014-02-14 10:00:00,59.0,59.03,58.9,59.03,1000.0,46.2316,46.2551,46.1532,46.2551,1000.0
2014-02-14 10:10:00,59.3,59.57,59.25,59.44,1300.0,46.4667,46.6782,46.4275,46.5764,1300.0
2014-02-14 10:20:00,59.43,59.43,59.09,59.09,400.0,46.5685,46.5685,46.3021,46.3021,400.0
2014-02-14 10:30:00,59.09,59.31,59.07,59.25,900.0,46.3021,46.4745,46.2864,46.4275,900.0
2014-02-14 10:40:00,59.07,59.34,59.0,59.12,26200.0,46.2864,46.498,46.2316,46.3256,26200.0
2014-02-14 10:50:00,59.05,59.05,58.42,58.42,900.0,46.2708,46.2708,45.7771,45.7771,900.0
2014-02-14 11:00:00,58.39,58.39,58.09,58.1,1500.0,45.7536,45.7536,45.5185,45.5264,1500.0
2014-02-14 11:10:00,58.1,58.14,58.1,58.1,400.0,45.5264,45.5577,45.5264,45.5264,400.0
2014-02-14 11:20:00,58.09,58.64,58.09,58.64,300.0,45.5185,45.9495,45.5185,45.9495,300.0
2014-02-14 11:30:00,59.04,59.18,59.04,59.15,900.0,46.2629,46.3726,46.2629,46.3491,900.0
2014-02-14 11:40:00,58.8,58.8,58.8,58.8,200.0,46.0749,46.0749,46.0749,46.0749,200.0
2014-02-14 11:50:00,58.8,58.8,58.8,58.8,0.0,46.0749,46.0749,46.0749,46.0749,0.0
2014-02-14 12:00:00,58.72,58.82,58.7,58.82,400.0,46.0122,46.0905,45.9965,46.0905,400.0
2014-02-14 12:10:00,59.05,59.31,58.94,59.31,8600.0,46.2708,46.4745,46.1846,46.4745,8600.0
2014-02-14 12:20:00,59.19,59.61,59.19,59.61,8100.0,46.3805,46.7096,46.3805,46.7096,8100.0
2014-02-14 12:30:00,59.39,59.47,59.39,59.47,400.0,46.5372,46.5999,46.5372,46.5999,400.0
2014-02-14 12:40:00,59.58,59.63,59.58,59.62,800.0,46.6861,46.7253,46.6861,46.7174,800.0
2014-02-14 12:50:00,59.51,59.51,59.51,59.51,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2014-02-14 13:00:00,59.4,59.69,59.4,59.69,200.0,46.545,46.7723,46.545,46.7723,200.0
2014-02-14 13:10:00,59.73,59.75,59.61,59.61,400.0,46.8036,46.8193,46.7096,46.7096,400.0
2014-02-14 13:20:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:30:00,59.61,59.61,59.61,59.61,0.0,46.7096,46.7096,46.7096,46.7096,0.0
2014-02-14 13:40:00,59.71,59.71,59.68,59.68,200.0,46.7879,46.7879,46.7644,46.7644,200.0
2014-02-14 13:50:00,59.62,59.62,59.62,59.62,400.0,46.7174,46.7174,46.7174,46.7174,400.0
2014-02-14 14:00:00,59.67,59.67,59.6,59.6,400.0,46.7566,46.7566,46.7017,46.7017,400.0
2014-02-14 14:10:00,59.58,59.58,59.58,59.58,100.0,46.6861,46.6861,46.6861,46.6861,100.0
2014-02-14 14:20:00,59.65,59.65,59.63,59.63,200.0,46.7409,46.7409,46.7253,46.7253,200.0
2014-02-14 14:30:00,59.57,59.57,59.42,59.48,1000.0,46.6782,46.6782,46.5607,46.6077,1000.0
2014-02-14 14:40:00,59.52,59.52,59.5,59.5,300.0,46.6391,46.6391,46.6234,46.6234,300.0
2014-02-14 14:50:00,59.53,59.55,59.47,59.55,2700.0,46.6469,46.6626,46.5999,46.6626,2700.0
2014-02-14 15:00:00,59.5,59.52,59.4,59.41,1000.0,46.6234,46.6391,46.545,46.5529,1000.0
2014-02-14 15:10:00,59.44,59.44,59.36,59.36,500.0,46.5764,46.5764,46.5137,46.5137,500.0
2014-02-14 15:20:00,59.49,59.49,59.4,59.48,800.0,46.6156,46.6156,46.545,46.6077,800.0
2014-02-14 15:30:00,59.39,59.46,59.39,59.44,800.0,46.5372,46.592,46.5372,46.5764,800.0
2014-02-14 15:40:00,59.44,59.78,59.44,59.75,2700.0,46.5764,46.8428,46.5764,46.8193,2700.0
2014-02-14 15:50:00,59.64,59.65,59.5,59.65,2500.0,46.7331,46.7409,46.6234,46.7409,2500.0
2014-02-18 09:30:00,59.63,61.34,59.57,61.34,3000.0,46.7253,48.0652,46.6782,48.0652,3000.0
2014-02-18 09:40:00,61.03,61.05,60.82,60.87,3900.0,47.8223,47.8379,47.6577,47.6969,3900.0
2014-02-18 09:50:00,60.79,60.79,60.57,60.58,1500.0,47.6342,47.6342,47.4618,47.4697,1500.0
2014-02-18 10:00:00,60.54,60.54,59.59,59.59,4300.0,47.4383,47.4383,46.6939,46.6939,4300.0
2014-02-18 10:10:00,59.54,59.54,58.84,58.87,6000.0,46.6547,46.6547,46.1062,46.1297,6000.0
2014-02-18 10:20:00,59.0,59.17,58.45,58.81,7700.0,46.2316,46.3648,45.8006,46.0827,7700.0
2014-02-18 10:30:00,58.83,59.38,58.6,59.38,5100.0,46.0984,46.5294,45.9182,46.5294,5100.0
2014-02-18 10:40:00,59.38,59.89,59.02,59.78,3900.0,46.5294,46.929,46.2473,46.8428,3900.0
2014-02-18 10:50:00,59.83,60.38,59.74,60.38,3900.0,46.882,47.3129,46.8114,47.3129,3900.0
2014-02-18 11:00:00,60.28,60.67,60.28,60.46,4300.0,47.2346,47.5402,47.2346,47.3756,4300.0
2014-02-18 11:10:00,60.51,60.77,60.34,60.56,8500.0,47.4148,47.6185,47.2816,47.454,8500.0
2014-02-18 11:20:00,60.5,61.16,60.49,61.16,2700.0,47.407,47.9241,47.3991,47.9241,2700.0
2014-02-18 11:30:00,61.17,61.53,61.04,61.04,3800.0,47.932,48.2141,47.8301,47.8301,3800.0
2014-02-18 11:40:00,61.11,61.11,60.81,60.92,1100.0,47.885,47.885,47.6499,47.7361,1100.0
2014-02-18 11:50:00,60.99,61.32,60.99,61.06,2400.0,47.7909,48.0495,47.7909,47.8458,2400.0
2014-02-18 12:00:00,61.23,61.4,61.2,61.4,1000.0,47.979,48.1122,47.9555,48.1122,1000.0
2014-02-18 12:10:00,61.48,61.59,61.35,61.35,3300.0,48.1749,48.2611,48.073,48.073,3300.0
2014-02-18 12:20:00,61.31,61.39,61.25,61.25,3700.0,48.0417,48.1044,47.9947,47.9947,3700.0
2014-02-18 12:30:00,61.43,61.5,61.29,61.29,2300.0,48.1357,48.1906,48.026,48.026,2300.0
2014-02-18 12:40:00,61.33,61.38,61.31,61.34,1700.0,48.0573,48.0965,48.0417,48.0652,1700.0
2014-02-18 12:50:00,61.4,61.4,61.13,61.13,2800.0,48.1122,48.1122,47.9006,47.9006,2800.0
2014-02-18 13:00:00,61.14,61.54,61.1,61.46,900.0,47.9085,48.2219,47.8771,48.1592,900.0
2014-02-18 13:10:00,61.5,61.61,61.47,61.47,800.0,48.1906,48.2768,48.1671,48.1671,800.0
2014-02-18 13:20:00,61.63,61.8,61.53,61.55,2600.0,48.2924,48.4256,48.2141,48.2297,2600.0
2014-02-18 13:30:00,61.5,61.5,61.25,61.26,2400.0,48.1906,48.1906,47.9947,48.0025,2400.0
2014-02-18 13:40:00,61.28,61.28,61.17,61.17,1200.0,48.0182,48.0182,47.932,47.932,1200.0
2014-02-18 13:50:00,61.28,61.28,61.06,61.16,1200.0,48.0182,48.0182,47.8458,47.9241,1200.0
2014-02-18 14:00:00,61.15,61.15,60.78,60.85,1500.0,47.9163,47.9163,47.6264,47.6812,1500.0
2014-02-18 14:10:00,60.78,60.78,60.56,60.66,2400.0,47.6264,47.6264,47.454,47.5323,2400.0
2014-02-18 14:20:00,60.84,61.03,60.84,60.93,1800.0,47.6734,47.8223,47.6734,47.7439,1800.0
2014-02-18 14:30:00,60.83,60.99,60.81,60.99,600.0,47.6656,47.7909,47.6499,47.7909,600.0
2014-02-18 14:40:00,60.93,60.95,60.86,60.88,1300.0,47.7439,47.7596,47.6891,47.7047,1300.0
2014-02-18 14:50:00,60.92,60.97,60.86,60.86,1100.0,47.7361,47.7753,47.6891,47.6891,1100.0
2014-02-18 15:00:00,60.82,60.88,60.64,60.73,1900.0,47.6577,47.7047,47.5167,47.5872,1900.0
2014-02-18 15:10:00,60.75,60.96,60.75,60.93,2400.0,47.6029,47.7674,47.6029,47.7439,2400.0
2014-02-18 15:20:00,60.92,61.15,60.92,61.11,3100.0,47.7361,47.9163,47.7361,47.885,3100.0
2014-02-18 15:30:00,61.14,61.17,61.09,61.12,3200.0,47.9085,47.932,47.8693,47.8928,3200.0
2014-02-18 15:40:00,61.05,61.05,60.88,60.88,4300.0,47.8379,47.8379,47.7047,47.7047,4300.0
2014-02-18 15:50:00,60.88,61.18,60.88,60.93,6100.0,47.7047,47.9398,47.7047,47.7439,6100.0
2014-02-19 09:30:00,60.84,62.37,60.84,62.36,1300.0,47.6734,48.8723,47.6734,48.8644,1300.0
2014-02-19 09:40:00,62.21,62.21,61.56,61.56,2200.0,48.7469,48.7469,48.2376,48.2376,2200.0
2014-02-19 09:50:00,61.55,61.55,61.12,61.12,3200.0,48.2297,48.2297,47.8928,47.8928,3200.0
2014-02-19 10:00:00,61.0,61.08,60.73,60.99,2700.0,47.7988,47.8615,47.5872,47.7909,2700.0
2014-02-19 10:10:00,60.99,60.99,60.54,60.77,6400.0,47.7909,47.7909,47.4383,47.6185,6400.0
2014-02-19 10:20:00,60.81,60.89,60.78,60.89,3800.0,47.6499,47.7126,47.6264,47.7126,3800.0
2014-02-19 10:30:00,60.91,61.05,60.91,61.05,300.0,47.7282,47.8379,47.7282,47.8379,300.0
2014-02-19 10:40:00,61.37,61.37,61.15,61.15,1700.0,48.0887,48.0887,47.9163,47.9163,1700.0
2014-02-19 10:50:00,61.29,61.29,61.09,61.18,2900.0,48.026,48.026,47.8693,47.9398,2900.0
2014-02-19 11:00:00,61.18,61.53,61.18,61.53,8500.0,47.9398,48.2141,47.9398,48.2141,8500.0
2014-02-19 11:10:00,61.74,61.74,61.34,61.42,1800.0,48.3786,48.3786,48.0652,48.1279,1800.0
2014-02-19 11:20:00,61.43,61.44,61.22,61.25,1800.0,48.1357,48.1435,47.9712,47.9947,1800.0
2014-02-19 11:30:00,61.09,61.09,61.03,61.03,200.0,47.8693,47.8693,47.8223,47.8223,200.0
2014-02-19 11:40:00,61.07,61.07,61.07,61.07,100.0,47.8536,47.8536,47.8536,47.8536,100.0
2014-02-19 11:50:00,61.01,61.01,60.7,60.7,1100.0,47.8066,47.8066,47.5637,47.5637,1100.0
2014-02-19 12:00:00,60.53,60.53,60.43,60.51,600.0,47.4305,47.4305,47.3521,47.4148,600.0
2014-02-19 12:10:00,60.54,60.8,60.54,60.61,2400.0,47.4383,47.642,47.4383,47.4932,2400.0
2014-02-19 12:20:00,60.55,60.55,60.47,60.47,700.0,47.4462,47.4462,47.3835,47.3835,700.0
2014-02-19 12:30:00,60.46,60.88,60.46,60.83,1700.0,47.3756,47.7047,47.3756,47.6656,1700.0
2014-02-19 12:40:00,60.82,61.22,60.82,61.05,2000.0,47.6577,47.9712,47.6577,47.8379,2000.0
2014-02-19 12:50:00,61.09,61.14,60.98,61.01,1700.0,47.8693,47.9085,47.7831,47.8066,1700.0
2014-02-19 13:00:00,60.95,60.95,60.95,60.95,500.0,47.7596,47.7596,47.7596,47.7596,500.0
2014-02-19 13:10:00,61.07,61.07,60.94,60.98,2800.0,47.8536,47.8536,47.7518,47.7831,2800.0
2014-02-19 13:20:00,61.0,61.01,60.95,61.0,1200.0,47.7988,47.8066,47.7596,47.7988,1200.0
2014-02-19 13:30:00,61.01,61.01,60.94,60.94,700.0,47.8066,47.8066,47.7518,47.7518,700.0
2014-02-19 13:40:00,61.09,61.09,61.09,61.09,100.0,47.8693,47.8693,47.8693,47.8693,100.0
2014-02-19 13:50:00,61.13,61.13,61.05,61.12,400.0,47.9006,47.9006,47.8379,47.8928,400.0
2014-02-19 14:00:00,61.21,61.21,61.01,61.11,900.0,47.9633,47.9633,47.8066,47.885,900.0
2014-02-19 14:10:00,61.06,61.06,60.9,60.93,1200.0,47.8458,47.8458,47.7204,47.7439,1200.0
2014-02-19 14:20:00,61.02,61.21,60.96,61.06,800.0,47.8144,47.9633,47.7674,47.8458,800.0
2014-02-19 14:30:00,61.04,61.04,61.02,61.02,200.0,47.8301,47.8301,47.8144,47.8144,200.0
2014-02-19 14:40:00,61.14,61.23,60.97,61.04,1400.0,47.9085,47.979,47.7753,47.8301,1400.0
2014-02-19 14:50:00,61.05,61.15,60.97,61.15,1600.0,47.8379,47.9163,47.7753,47.9163,1600.0
2014-02-19 15:00:00,61.15,61.24,61.04,61.04,800.0,47.9163,47.9868,47.8301,47.8301,800.0
2014-02-19 15:10:00,61.01,61.18,60.94,61.14,1000.0,47.8066,47.9398,47.7518,47.9085,1000.0
2014-02-19 15:20:00,61.09,61.18,61.0,61.09,1100.0,47.8693,47.9398,47.7988,47.8693,1100.0
2014-02-19 15:30:00,61.09,61.09,60.88,60.94,1900.0,47.8693,47.8693,47.7047,47.7518,1900.0
2014-02-19 15:40:00,60.96,60.96,60.88,60.89,3300.0,47.7674,47.7674,47.7047,47.7126,3300.0
2014-02-19 15:50:00,60.94,61.08,60.91,61.08,4000.0,47.7518,47.8615,47.7282,47.8615,4000.0
2014-02-20 09:30:00,60.59,60.59,60.23,60.23,900.0,47.4775,47.4775,47.1954,47.1954,900.0
2014-02-20 09:40:00,60.26,61.25,60.24,61.22,2200.0,47.2189,47.9947,47.2032,47.9712,2200.0
2014-02-20 09:50:00,61.56,61.57,61.19,61.55,2000.0,48.2376,48.2454,47.9476,48.2297,2000.0
2014-02-20 10:00:00,61.4,61.6,61.36,61.5,2600.0,48.1122,48.2689,48.0809,48.1906,2600.0
2014-02-20 10:10:00,61.53,61.85,61.35,61.35,3700.0,48.2141,48.4648,48.073,48.073,3700.0
2014-02-20 10:20:00,61.3,61.49,61.1,61.22,7700.0,48.0338,48.1827,47.8771,47.9712,7700.0
2014-02-20 10:30:00,61.27,61.27,60.65,60.65,8900.0,48.0103,48.0103,47.5245,47.5245,8900.0
2014-02-20 10:40:00,60.75,60.75,60.64,60.66,600.0,47.6029,47.6029,47.5167,47.5323,600.0
2014-02-20 10:50:00,60.67,60.82,60.63,60.7,3800.0,47.5402,47.6577,47.5088,47.5637,3800.0
2014-02-20 11:00:00,60.73,60.73,60.54,60.54,1100.0,47.5872,47.5872,47.4383,47.4383,1100.0
2014-02-20 11:10:00,60.67,60.78,60.67,60.78,200.0,47.5402,47.6264,47.5402,47.6264,200.0
2014-02-20 11:20:00,60.63,60.79,60.55,60.79,1500.0,47.5088,47.6342,47.4462,47.6342,1500.0
2014-02-20 11:30:00,60.96,61.74,60.96,61.7,5500.0,47.7674,48.3786,47.7674,48.3473,5500.0
2014-02-20 11:40:00,61.7,61.74,61.47,61.58,9700.0,48.3473,48.3786,48.1671,48.2532,9700.0
2014-02-20 11:50:00,61.55,61.77,61.53,61.72,3000.0,48.2297,48.4021,48.2141,48.3629,3000.0
2014-02-20 12:00:00,61.75,61.85,61.65,61.8,4200.0,48.3865,48.4648,48.3081,48.4256,4200.0
2014-02-20 12:10:00,61.87,62.32,61.87,62.08,1300.0,48.4805,48.8331,48.4805,48.645,1300.0
2014-02-20 12:20:00,62.1,62.53,62.1,62.53,1400.0,48.6607,48.9977,48.6607,48.9977,1400.0
2014-02-20 12:30:00,62.57,62.61,62.49,62.57,1300.0,49.029,49.0603,48.9663,49.029,1300.0
2014-02-20 12:40:00,62.63,62.63,62.63,62.63,100.0,49.076,49.076,49.076,49.076,100.0
2014-02-20 12:50:00,62.69,62.76,62.51,62.57,2400.0,49.123,49.1779,48.982,49.029,2400.0
2014-02-20 13:00:00,62.56,62.58,62.32,62.58,5600.0,49.0212,49.0368,48.8331,49.0368,5600.0
2014-02-20 13:10:00,62.55,62.67,62.38,62.38,5000.0,49.0133,49.1074,48.8801,48.8801,5000.0
2014-02-20 13:20:00,62.37,62.37,62.0,62.0,3900.0,48.8723,48.8723,48.5824,48.5824,3900.0
2014-02-20 13:30:00,61.96,62.28,61.94,62.28,5100.0,48.551,48.8018,48.5353,48.8018,5100.0
2014-02-20 13:40:00,62.43,62.43,62.26,62.28,1500.0,48.9193,48.9193,48.7861,48.8018,1500.0
2014-02-20 13:50:00,62.31,62.31,62.16,62.27,1600.0,48.8253,48.8253,48.7077,48.7939,1600.0
2014-02-20 14:00:00,62.38,62.68,62.38,62.68,1000.0,48.8801,49.1152,48.8801,49.1152,1000.0
2014-02-20 14:10:00,62.61,62.67,62.58,62.65,2900.0,49.0603,49.1074,49.0368,49.0917,2900.0
2014-02-20 14:20:00,62.76,62.8,62.62,62.63,1700.0,49.1779,49.2092,49.0682,49.076,1700.0
2014-02-20 14:30:00,62.66,62.76,62.62,62.74,9000.0,49.0995,49.1779,49.0682,49.1622,9000.0
2014-02-20 14:40:00,62.76,62.78,62.63,62.65,8200.0,49.1779,49.1935,49.076,49.0917,8200.0
2014-02-20 14:50:00,62.67,62.68,62.59,62.64,17500.0,49.1074,49.1152,49.0447,49.0838,17500.0
2014-02-20 15:00:00,62.65,62.83,62.65,62.78,4800.0,49.0917,49.2327,49.0917,49.1935,4800.0
2014-02-20 15:10:00,62.87,62.87,62.66,62.66,2200.0,49.2641,49.2641,49.0995,49.0995,2200.0
2014-02-20 15:20:00,62.69,62.77,62.58,62.77,1700.0,49.123,49.1857,49.0368,49.1857,1700.0
2014-02-20 15:30:00,62.79,62.79,62.64,62.67,4300.0,49.2014,49.2014,49.0838,49.1074,4300.0
2014-02-20 15:40:00,62.68,62.7,62.55,62.61,11800.0,49.1152,49.1309,49.0133,49.0603,11800.0
2014-02-20 15:50:00,62.61,62.68,62.58,62.68,10100.0,49.0603,49.1152,49.0368,49.1152,10100.0
2014-02-21 09:30:00,64.0,64.42,63.1,63.2,58200.0,50.1495,50.4786,49.4443,49.5227,58200.0
2014-02-21 09:40:00,63.05,63.54,62.91,63.54,41600.0,49.4051,49.7891,49.2954,49.7891,41600.0
2014-02-21 09:50:00,63.59,63.68,63.4,63.46,9200.0,49.8283,49.8988,49.6794,49.7264,9200.0
2014-02-21 10:00:00,63.4,63.57,63.26,63.51,11600.0,49.6794,49.8126,49.5697,49.7656,11600.0
2014-02-21 10:10:00,63.53,63.74,63.5,63.5,12900.0,49.7812,49.9458,49.7577,49.7577,12900.0
2014-02-21 10:20:00,63.44,63.48,63.32,63.36,23100.0,49.7107,49.7421,49.6167,49.648,23100.0
2014-02-21 10:30:00,63.39,63.4,63.25,63.3,10400.0,49.6715,49.6794,49.5618,49.601,10400.0
2014-02-21 10:40:00,63.37,63.76,63.37,63.76,9600.0,49.6559,49.9615,49.6559,49.9615,9600.0
2014-02-21 10:50:00,63.64,63.71,63.48,63.59,7100.0,49.8674,49.9223,49.7421,49.8283,7100.0
2014-02-21 11:00:00,63.6,63.61,63.54,63.54,3700.0,49.8361,49.8439,49.7891,49.7891,3700.0
2014-02-21 11:10:00,63.59,63.8,63.54,63.8,4600.0,49.8283,49.9928,49.7891,49.9928,4600.0
2014-02-21 11:20:00,63.81,64.0,63.81,63.97,15800.0,50.0006,50.1495,50.0006,50.126,15800.0
2014-02-21 11:30:00,63.93,64.0,63.79,63.79,4600.0,50.0947,50.1495,49.985,49.985,4600.0
2014-02-21 11:40:00,63.89,63.9,63.76,63.79,5900.0,50.0633,50.0712,49.9615,49.985,5900.0
2014-02-21 11:50:00,63.87,63.9,63.53,63.79,11900.0,50.0477,50.0712,49.7812,49.985,11900.0
2014-02-21 12:00:00,63.82,63.9,63.76,63.84,2700.0,50.0085,50.0712,49.9615,50.0242,2700.0
2014-02-21 12:10:00,63.8,63.8,63.59,63.59,1900.0,49.9928,49.9928,49.8283,49.8283,1900.0
2014-02-21 12:20:00,63.6,63.72,63.54,63.69,2900.0,49.8361,49.9301,49.7891,49.9066,2900.0
2014-02-21 12:30:00,63.7,63.7,63.69,63.69,200.0,49.9144,49.9144,49.9066,49.9066,200.0
2014-02-21 12:40:00,63.71,63.82,63.7,63.81,2200.0,49.9223,50.0085,49.9144,50.0006,2200.0
2014-02-21 12:50:00,63.76,63.87,63.74,63.81,4600.0,49.9615,50.0477,49.9458,50.0006,4600.0
2014-02-21 13:00:00,63.86,64.25,63.86,64.23,3300.0,50.0398,50.3454,50.0398,50.3297,3300.0
2014-02-21 13:10:00,64.23,64.25,63.99,64.04,3100.0,50.3297,50.3454,50.1417,50.1809,3100.0
2014-02-21 13:20:00,64.01,64.01,63.97,64.0,2200.0,50.1574,50.1574,50.126,50.1495,2200.0
2014-02-21 13:30:00,64.02,64.19,63.89,63.9,15000.0,50.1652,50.2984,50.0633,50.0712,15000.0
2014-02-21 13:40:00,63.94,63.94,63.84,63.85,1200.0,50.1025,50.1025,50.0242,50.032,1200.0
2014-02-21 13:50:00,63.86,64.04,63.86,63.97,1700.0,50.0398,50.1809,50.0398,50.126,1700.0
2014-02-21 14:00:00,63.96,64.06,63.92,63.92,4200.0,50.1182,50.1965,50.0868,50.0868,4200.0
2014-02-21 14:10:00,63.93,63.93,63.76,63.76,4000.0,50.0947,50.0947,49.9615,49.9615,4000.0
2014-02-21 14:20:00,63.77,63.9,63.65,63.79,3400.0,49.9693,50.0712,49.8753,49.985,3400.0
2014-02-21 14:30:00,63.78,63.81,63.77,63.81,1800.0,49.9771,50.0006,49.9693,50.0006,1800.0
2014-02-21 14:40:00,63.8,63.89,63.72,63.83,9100.0,49.9928,50.0633,49.9301,50.0163,9100.0
2014-02-21 14:50:00,63.84,63.91,63.72,63.74,5500.0,50.0242,50.079,49.9301,49.9458,5500.0
2014-02-21 15:00:00,63.75,63.81,63.74,63.76,6000.0,49.9536,50.0006,49.9458,49.9615,6000.0
2014-02-21 15:10:00,63.78,63.79,63.59,63.65,10100.0,49.9771,49.985,49.8283,49.8753,10100.0
2014-02-21 15:20:00,63.6,63.67,63.56,63.65,7700.0,49.8361,49.8909,49.8047,49.8753,7700.0
2014-02-21 15:30:00,63.63,63.69,63.25,63.26,9000.0,49.8596,49.9066,49.5618,49.5697,9000.0
2014-02-21 15:40:00,63.26,63.27,63.07,63.2,12300.0,49.5697,49.5775,49.4208,49.5227,12300.0
2014-02-21 15:50:00,63.19,63.99,63.19,63.99,25200.0,49.5148,50.1417,49.5148,50.1417,25200.0
2014-02-24 09:30:00,64.5,65.05,64.42,64.73,9000.0,50.5413,50.9723,50.4786,50.7215,9000.0
2014-02-24 09:40:00,64.62,66.29,64.62,65.95,9400.0,50.6353,51.9439,50.6353,51.6775,9400.0
2014-02-24 09:50:00,65.94,65.94,65.49,65.6,6000.0,51.6697,51.6697,51.3171,51.4033,6000.0
2014-02-24 10:00:00,65.69,65.71,65.46,65.46,8800.0,51.4738,51.4895,51.2936,51.2936,8800.0
2014-02-24 10:10:00,65.51,65.52,65.09,65.36,4100.0,51.3327,51.3406,51.0036,51.2152,4100.0
2014-02-24 10:20:00,65.32,65.53,65.32,65.5,4800.0,51.1839,51.3484,51.1839,51.3249,4800.0
2014-02-24 10:30:00,65.51,66.1,65.51,65.98,4000.0,51.3327,51.7951,51.3327,51.701,4000.0
2014-02-24 10:40:00,66.0,66.54,65.9,66.54,9000.0,51.7167,52.1398,51.6383,52.1398,9000.0
2014-02-24 10:50:00,66.56,67.63,66.56,67.49,15300.0,52.1555,52.9939,52.1555,52.8842,15300.0
2014-02-24 11:00:00,67.56,67.99,67.2,67.26,9200.0,52.9391,53.276,52.657,52.704,9200.0
2014-02-24 11:10:00,67.17,67.41,67.11,67.19,13300.0,52.6335,52.8216,52.5865,52.6492,13300.0
2014-02-24 11:20:00,67.12,67.18,66.77,66.93,6100.0,52.5943,52.6413,52.3201,52.4454,6100.0
2014-02-24 11:30:00,66.79,67.0,66.79,66.95,3700.0,52.3357,52.5003,52.3357,52.4611,3700.0
2014-02-24 11:40:00,66.92,67.25,66.86,67.25,5400.0,52.4376,52.6962,52.3906,52.6962,5400.0
2014-02-24 11:50:00,67.26,67.26,66.83,67.22,9900.0,52.704,52.704,52.3671,52.6727,9900.0
2014-02-24 12:00:00,67.01,67.16,66.9,66.9,1500.0,52.5081,52.6257,52.4219,52.4219,1500.0
2014-02-24 12:10:00,66.99,67.24,66.79,67.16,1500.0,52.4924,52.6883,52.3357,52.6257,1500.0
2014-02-24 12:20:00,67.06,67.06,66.69,66.85,1900.0,52.5473,52.5473,52.2574,52.3827,1900.0
2014-02-24 12:30:00,66.89,67.0,66.66,66.66,6400.0,52.4141,52.5003,52.2339,52.2339,6400.0
2014-02-24 12:40:00,66.61,66.68,66.54,66.6,3200.0,52.1947,52.2495,52.1398,52.1868,3200.0
2014-02-24 12:50:00,66.61,66.82,66.61,66.71,5300.0,52.1947,52.3592,52.1947,52.273,5300.0
2014-02-24 13:00:00,66.68,66.72,66.62,66.65,1200.0,52.2495,52.2809,52.2025,52.226,1200.0
2014-02-24 13:10:00,66.6,66.61,66.38,66.45,2900.0,52.1868,52.1947,52.0145,52.0693,2900.0
2014-02-24 13:20:00,66.51,66.71,66.45,66.71,2700.0,52.1163,52.273,52.0693,52.273,2700.0
2014-02-24 13:30:00,66.68,66.73,66.4,66.49,3100.0,52.2495,52.2887,52.0301,52.1007,3100.0
2014-02-24 13:40:00,66.55,66.64,66.43,66.54,3200.0,52.1477,52.2182,52.0536,52.1398,3200.0
2014-02-24 13:50:00,66.51,66.51,66.39,66.44,1500.0,52.1163,52.1163,52.0223,52.0615,1500.0
2014-02-24 14:00:00,66.38,66.58,66.38,66.49,3300.0,52.0145,52.1712,52.0145,52.1007,3300.0
2014-02-24 14:10:00,66.49,66.68,66.43,66.56,1700.0,52.1007,52.2495,52.0536,52.1555,1700.0
2014-02-24 14:20:00,66.53,66.59,66.42,66.42,3500.0,52.132,52.179,52.0458,52.0458,3500.0
2014-02-24 14:30:00,66.4,66.4,65.77,65.79,10000.0,52.0301,52.0301,51.5365,51.5521,10000.0
2014-02-24 14:40:00,65.76,65.83,65.57,65.72,7900.0,51.5286,51.5835,51.3798,51.4973,7900.0
2014-02-24 14:50:00,65.71,65.98,65.66,65.66,7800.0,51.4895,51.701,51.4503,51.4503,7800.0
2014-02-24 15:00:00,65.65,65.68,65.28,65.29,9800.0,51.4424,51.466,51.1525,51.1604,9800.0
2014-02-24 15:10:00,65.29,65.3,64.79,64.9,7000.0,51.1604,51.1682,50.7686,50.8548,7000.0
2014-02-24 15:20:00,64.9,64.98,64.8,64.89,3800.0,50.8548,50.9174,50.7764,50.8469,3800.0
2014-02-24 15:30:00,64.85,65.06,64.76,65.05,6600.0,50.8156,50.9801,50.7451,50.9723,6600.0
2014-02-24 15:40:00,65.14,65.14,64.89,65.05,9600.0,51.0428,51.0428,50.8469,50.9723,9600.0
2014-02-24 15:50:00,65.05,65.13,64.77,64.85,10900.0,50.9723,51.035,50.7529,50.8156,10900.0
2014-02-25 09:30:00,65.22,65.22,63.93,64.16,2400.0,51.1055,51.1055,50.0947,50.2749,2400.0
2014-02-25 09:40:00,64.17,64.17,63.19,63.45,5600.0,50.2827,50.2827,49.5148,49.7186,5600.0
2014-02-25 09:50:00,63.51,63.61,63.09,63.47,4200.0,49.7656,49.8439,49.4365,49.7342,4200.0
2014-02-25 10:00:00,63.42,63.59,62.95,63.08,16100.0,49.695,49.8283,49.3268,49.4286,16100.0
2014-02-25 10:10:00,63.01,63.19,63.0,63.17,7500.0,49.3738,49.5148,49.3659,49.4991,7500.0
2014-02-25 10:20:00,63.14,63.36,63.11,63.17,20900.0,49.4756,49.648,49.4521,49.4991,20900.0
2014-02-25 10:30:00,63.15,63.22,63.0,63.22,17900.0,49.4835,49.5383,49.3659,49.5383,17900.0
2014-02-25 10:40:00,63.13,63.37,63.05,63.37,5400.0,49.4678,49.6559,49.4051,49.6559,5400.0
2014-02-25 10:50:00,63.27,63.8,63.2,63.66,5900.0,49.5775,49.9928,49.5227,49.8831,5900.0
2014-02-25 11:00:00,63.71,63.85,63.6,63.85,3200.0,49.9223,50.032,49.8361,50.032,3200.0
2014-02-25 11:10:00,63.9,64.97,63.9,64.83,2700.0,50.0712,50.9096,50.0712,50.7999,2700.0
2014-02-25 11:20:00,64.9,65.25,64.75,65.21,3400.0,50.8548,51.129,50.7372,51.0977,3400.0
2014-02-25 11:30:00,65.12,65.12,64.5,64.84,6600.0,51.0271,51.0271,50.5413,50.8077,6600.0
2014-02-25 11:40:00,64.9,65.0,64.26,64.26,3300.0,50.8548,50.9331,50.3533,50.3533,3300.0
2014-02-25 11:50:00,64.4,64.5,63.9,64.07,4900.0,50.463,50.5413,50.0712,50.2044,4900.0
2014-02-25 12:00:00,64.06,64.12,63.9,64.07,1300.0,50.1965,50.2436,50.0712,50.2044,1300.0
2014-02-25 12:10:00,64.0,64.27,63.95,64.27,3300.0,50.1495,50.3611,50.1103,50.3611,3300.0
2014-02-25 12:20:00,64.24,64.24,64.04,64.13,1900.0,50.3376,50.3376,50.1809,50.2514,1900.0
2014-02-25 12:30:00,64.09,64.41,64.07,64.24,5000.0,50.22,50.4708,50.2044,50.3376,5000.0
2014-02-25 12:40:00,64.21,64.76,64.21,64.76,2600.0,50.3141,50.7451,50.3141,50.7451,2600.0
2014-02-25 12:50:00,64.85,64.85,64.59,64.6,4800.0,50.8156,50.8156,50.6118,50.6197,4800.0
2014-02-25 13:00:00,64.6,64.61,64.4,64.49,3100.0,50.6197,50.6275,50.463,50.5335,3100.0
2014-02-25 13:10:00,64.47,64.53,64.4,64.53,1800.0,50.5178,50.5648,50.463,50.5648,1800.0
2014-02-25 13:20:00,64.47,64.47,64.08,64.08,8700.0,50.5178,50.5178,50.2122,50.2122,8700.0
2014-02-25 13:30:00,64.08,64.34,64.08,64.34,3300.0,50.2122,50.4159,50.2122,50.4159,3300.0
2014-02-25 13:40:00,64.2,64.37,64.2,64.33,1000.0,50.3062,50.4395,50.3062,50.4081,1000.0
2014-02-25 13:50:00,64.16,64.26,64.03,64.26,5300.0,50.2749,50.3533,50.173,50.3533,5300.0
2014-02-25 14:00:00,64.31,64.34,64.02,64.06,3400.0,50.3924,50.4159,50.1652,50.1965,3400.0
2014-02-25 14:10:00,64.08,64.19,64.0,64.13,4700.0,50.2122,50.2984,50.1495,50.2514,4700.0
2014-02-25 14:20:00,64.13,64.13,63.92,63.98,4200.0,50.2514,50.2514,50.0868,50.1339,4200.0
2014-02-25 14:30:00,63.98,64.1,63.92,63.96,3100.0,50.1339,50.2279,50.0868,50.1182,3100.0
2014-02-25 14:40:00,64.01,64.06,63.94,63.94,3000.0,50.1574,50.1965,50.1025,50.1025,3000.0
2014-02-25 14:50:00,64.0,64.05,63.88,63.89,4600.0,50.1495,50.1887,50.0555,50.0633,4600.0
2014-02-25 15:00:00,63.79,63.98,63.78,63.78,4700.0,49.985,50.1339,49.9771,49.9771,4700.0
2014-02-25 15:10:00,63.75,63.89,63.67,63.73,5000.0,49.9536,50.0633,49.8909,49.938,5000.0
2014-02-25 15:20:00,63.77,64.11,63.77,64.07,3900.0,49.9693,50.2357,49.9693,50.2044,3900.0
2014-02-25 15:30:00,64.1,64.22,63.98,64.12,7800.0,50.2279,50.3219,50.1339,50.2436,7800.0
2014-02-25 15:40:00,64.11,64.12,63.74,63.74,14200.0,50.2357,50.2436,49.9458,49.9458,14200.0
2014-02-25 15:50:00,63.71,63.76,63.58,63.7,12500.0,49.9223,49.9615,49.8204,49.9144,12500.0
2014-02-26 09:30:00,63.78,63.78,63.28,63.3,7100.0,49.9771,49.9771,49.5853,49.601,7100.0
2014-02-26 09:40:00,63.12,63.34,62.27,62.41,3700.0,49.46,49.6324,48.7939,48.9036,3700.0
2014-02-26 09:50:00,62.24,62.59,61.99,62.59,2200.0,48.7704,49.0447,48.5745,49.0447,2200.0
2014-02-26 10:00:00,63.09,63.17,62.86,62.89,3700.0,49.4365,49.4991,49.2562,49.2797,3700.0
2014-02-26 10:10:00,62.91,63.15,62.91,62.98,2600.0,49.2954,49.4835,49.2954,49.3503,2600.0
2014-02-26 10:20:00,63.02,63.67,62.95,63.53,6700.0,49.3816,49.8909,49.3268,49.7812,6700.0
2014-02-26 10:30:00,63.55,63.74,63.5,63.74,1100.0,49.7969,49.9458,49.7577,49.9458,1100.0
2014-02-26 10:40:00,63.78,63.83,63.58,63.83,1900.0,49.9771,50.0163,49.8204,50.0163,1900.0
2014-02-26 10:50:00,63.89,63.99,63.57,63.69,14200.0,50.0633,50.1417,49.8126,49.9066,14200.0
2014-02-26 11:00:00,63.65,63.9,63.65,63.9,1500.0,49.8753,50.0712,49.8753,50.0712,1500.0
2014-02-26 11:10:00,63.9,64.16,63.9,63.93,2100.0,50.0712,50.2749,50.0712,50.0947,2100.0
2014-02-26 11:20:00,64.22,64.24,64.16,64.23,1000.0,50.3219,50.3376,50.2749,50.3297,1000.0
2014-02-26 11:30:00,64.05,64.43,63.95,64.31,1400.0,50.1887,50.4865,50.1103,50.3924,1400.0
2014-02-26 11:40:00,64.28,64.28,63.88,63.88,500.0,50.3689,50.3689,50.0555,50.0555,500.0
2014-02-26 11:50:00,63.85,64.26,63.85,64.08,1900.0,50.032,50.3533,50.032,50.2122,1900.0
2014-02-26 12:00:00,64.31,64.31,64.04,64.08,1200.0,50.3924,50.3924,50.1809,50.2122,1200.0
2014-02-26 12:10:00,64.17,64.36,64.17,64.28,1400.0,50.2827,50.4316,50.2827,50.3689,1400.0
2014-02-26 12:20:00,64.28,64.28,64.28,64.28,0.0,50.3689,50.3689,50.3689,50.3689,0.0
2014-02-26 12:30:00,64.37,64.67,64.34,64.43,900.0,50.4395,50.6745,50.4159,50.4865,900.0
2014-02-26 12:40:00,64.47,64.56,64.34,64.47,1000.0,50.5178,50.5883,50.4159,50.5178,1000.0
2014-02-26 12:50:00,64.57,64.65,64.47,64.63,2200.0,50.5962,50.6589,50.5178,50.6432,2200.0
2014-02-26 13:00:00,64.55,64.55,64.43,64.43,600.0,50.5805,50.5805,50.4865,50.4865,600.0
2014-02-26 13:10:00,64.5,64.56,64.44,64.56,600.0,50.5413,50.5883,50.4943,50.5883,600.0
2014-02-26 13:20:00,64.63,64.72,64.61,64.71,900.0,50.6432,50.7137,50.6275,50.7059,900.0
2014-02-26 13:30:00,64.85,64.88,64.8,64.88,2200.0,50.8156,50.8391,50.7764,50.8391,2200.0
2014-02-26 13:40:00,64.92,64.95,64.86,64.86,400.0,50.8704,50.8939,50.8234,50.8234,400.0
2014-02-26 13:50:00,64.8,64.8,64.57,64.57,800.0,50.7764,50.7764,50.5962,50.5962,800.0
2014-02-26 14:00:00,64.6,64.61,64.38,64.45,1000.0,50.6197,50.6275,50.4473,50.5021,1000.0
2014-02-26 14:10:00,64.37,64.41,64.32,64.32,600.0,50.4395,50.4708,50.4003,50.4003,600.0
2014-02-26 14:20:00,64.21,64.57,64.21,64.57,500.0,50.3141,50.5962,50.3141,50.5962,500.0
2014-02-26 14:30:00,64.37,64.46,64.36,64.39,1100.0,50.4395,50.51,50.4316,50.4551,1100.0
2014-02-26 14:40:00,64.33,64.56,64.33,64.53,2200.0,50.4081,50.5883,50.4081,50.5648,2200.0
2014-02-26 14:50:00,64.53,64.55,64.43,64.48,700.0,50.5648,50.5805,50.4865,50.5256,700.0
2014-02-26 15:00:00,64.56,65.07,64.56,64.98,2500.0,50.5883,50.988,50.5883,50.9174,2500.0
2014-02-26 15:10:00,64.89,64.89,64.61,64.61,800.0,50.8469,50.8469,50.6275,50.6275,800.0
2014-02-26 15:20:00,64.57,64.57,64.25,64.39,1100.0,50.5962,50.5962,50.3454,50.4551,1100.0
2014-02-26 15:30:00,64.5,64.62,64.5,64.56,700.0,50.5413,50.6353,50.5413,50.5883,700.0
2014-02-26 15:40:00,64.57,64.68,64.46,64.52,2000.0,50.5962,50.6824,50.51,50.557,2000.0
2014-02-26 15:50:00,64.48,64.68,64.46,64.64,3500.0,50.5256,50.6824,50.51,50.651,3500.0
2014-02-27 09:30:00,64.17,64.97,64.01,64.97,3200.0,50.2827,50.9096,50.1574,50.9096,3200.0
2014-02-27 09:40:00,64.99,65.27,64.7,64.91,5200.0,50.9253,51.1447,50.698,50.8626,5200.0
2014-02-27 09:50:00,64.88,64.88,64.31,64.38,14700.0,50.8391,50.8391,50.3924,50.4473,14700.0
2014-02-27 10:00:00,64.4,64.48,63.91,64.31,8800.0,50.463,50.5256,50.079,50.3924,8800.0
2014-02-27 10:10:00,64.25,64.38,63.75,63.81,9500.0,50.3454,50.4473,49.9536,50.0006,9500.0
2014-02-27 10:20:00,63.93,64.43,63.93,64.43,3400.0,50.0947,50.4865,50.0947,50.4865,3400.0
2014-02-27 10:30:00,64.48,64.7,64.45,64.57,1800.0,50.5256,50.698,50.5021,50.5962,1800.0
2014-02-27 10:40:00,64.59,64.75,64.47,64.55,4300.0,50.6118,50.7372,50.5178,50.5805,4300.0
2014-02-27 10:50:00,64.59,64.78,64.23,64.37,2400.0,50.6118,50.7607,50.3297,50.4395,2400.0
2014-02-27 11:00:00,64.29,64.52,64.19,64.46,6000.0,50.3768,50.557,50.2984,50.51,6000.0
2014-02-27 11:10:00,64.41,64.59,64.31,64.57,3000.0,50.4708,50.6118,50.3924,50.5962,3000.0
2014-02-27 11:20:00,64.49,64.71,64.45,64.65,3000.0,50.5335,50.7059,50.5021,50.6589,3000.0
2014-02-27 11:30:00,64.68,64.84,64.64,64.84,1800.0,50.6824,50.8077,50.651,50.8077,1800.0
2014-02-27 11:40:00,64.8,64.86,64.67,64.67,3500.0,50.7764,50.8234,50.6745,50.6745,3500.0
2014-02-27 11:50:00,64.82,64.86,64.43,64.5,2600.0,50.7921,50.8234,50.4865,50.5413,2600.0
2014-02-27 12:00:00,64.5,64.5,64.14,64.14,700.0,50.5413,50.5413,50.2592,50.2592,700.0
2014-02-27 12:10:00,64.14,64.41,64.12,64.41,1900.0,50.2592,50.4708,50.2436,50.4708,1900.0
2014-02-27 12:20:00,64.37,64.57,64.34,64.52,3600.0,50.4395,50.5962,50.4159,50.557,3600.0
2014-02-27 12:30:00,64.5,64.51,64.27,64.48,2700.0,50.5413,50.5492,50.3611,50.5256,2700.0
2014-02-27 12:40:00,64.44,64.73,64.44,64.71,800.0,50.4943,50.7215,50.4943,50.7059,800.0
2014-02-27 12:50:00,64.71,64.76,64.45,64.46,3400.0,50.7059,50.7451,50.5021,50.51,3400.0
2014-02-27 13:00:00,64.45,64.45,64.3,64.4,2500.0,50.5021,50.5021,50.3846,50.463,2500.0
2014-02-27 13:10:00,64.41,64.44,64.39,64.43,1600.0,50.4708,50.4943,50.4551,50.4865,1600.0
2014-02-27 13:20:00,64.37,64.49,64.31,64.4,4500.0,50.4395,50.5335,50.3924,50.463,4500.0
2014-02-27 13:30:00,64.43,64.5,64.36,64.49,6300.0,50.4865,50.5413,50.4316,50.5335,6300.0
2014-02-27 13:40:00,64.39,64.41,64.25,64.25,700.0,50.4551,50.4708,50.3454,50.3454,700.0
2014-02-27 13:50:00,64.25,64.31,64.18,64.31,1000.0,50.3454,50.3924,50.2906,50.3924,1000.0
2014-02-27 14:00:00,64.21,64.43,64.19,64.43,1900.0,50.3141,50.4865,50.2984,50.4865,1900.0
2014-02-27 14:10:00,64.37,64.38,64.26,64.3,1300.0,50.4395,50.4473,50.3533,50.3846,1300.0
2014-02-27 14:20:00,64.25,64.25,64.0,64.0,1000.0,50.3454,50.3454,50.1495,50.1495,1000.0
2014-02-27 14:30:00,63.98,64.06,63.98,64.02,600.0,50.1339,50.1965,50.1339,50.1652,600.0
2014-02-27 14:40:00,64.08,64.08,63.97,64.01,800.0,50.2122,50.2122,50.126,50.1574,800.0
2014-02-27 14:50:00,63.98,64.01,63.9,63.9,1100.0,50.1339,50.1574,50.0712,50.0712,1100.0
2014-02-27 15:00:00,63.88,64.07,63.85,64.06,2000.0,50.0555,50.2044,50.032,50.1965,2000.0
2014-02-27 15:10:00,64.02,64.02,63.84,63.89,2100.0,50.1652,50.1652,50.0242,50.0633,2100.0
2014-02-27 15:20:00,63.89,63.92,63.78,63.86,3300.0,50.0633,50.0868,49.9771,50.0398,3300.0
2014-02-27 15:30:00,63.92,63.99,63.92,63.94,2000.0,50.0868,50.1417,50.0868,50.1025,2000.0
2014-02-27 15:40:00,63.92,63.99,63.87,63.98,3800.0,50.0868,50.1417,50.0477,50.1339,3800.0
2014-02-27 15:50:00,64.03,64.05,63.86,63.88,5100.0,50.173,50.1887,50.0398,50.0555,5100.0
2014-02-28 09:30:00,64.02,64.72,64.02,64.62,6700.0,50.1652,50.7137,50.1652,50.6353,6700.0
2014-02-28 09:40:00,64.62,64.62,63.84,63.92,18500.0,50.6353,50.6353,50.0242,50.0868,18500.0
2014-02-28 09:50:00,63.85,64.17,63.81,64.09,2500.0,50.032,50.2827,50.0006,50.22,2500.0
2014-02-28 10:00:00,64.05,64.16,63.94,63.95,1600.0,50.1887,50.2749,50.1025,50.1103,1600.0
2014-02-28 10:10:00,64.04,64.1,63.96,64.06,5200.0,50.1809,50.2279,50.1182,50.1965,5200.0
2014-02-28 10:20:00,64.02,64.02,63.96,63.96,700.0,50.1652,50.1652,50.1182,50.1182,700.0
2014-02-28 10:30:00,63.98,64.09,63.96,64.05,2900.0,50.1339,50.22,50.1182,50.1887,2900.0
2014-02-28 10:40:00,64.15,64.6,64.15,64.5,5200.0,50.2671,50.6197,50.2671,50.5413,5200.0
2014-02-28 10:50:00,64.5,64.58,64.37,64.47,10700.0,50.5413,50.604,50.4395,50.5178,10700.0
2014-02-28 11:00:00,64.5,64.5,64.27,64.27,4500.0,50.5413,50.5413,50.3611,50.3611,4500.0
2014-02-28 11:10:00,64.34,64.34,64.26,64.26,400.0,50.4159,50.4159,50.3533,50.3533,400.0
2014-02-28 11:20:00,64.29,64.29,64.19,64.19,1500.0,50.3768,50.3768,50.2984,50.2984,1500.0
2014-02-28 11:30:00,64.13,64.21,64.08,64.08,2200.0,50.2514,50.3141,50.2122,50.2122,2200.0
2014-02-28 11:40:00,64.12,64.17,64.0,64.17,1100.0,50.2436,50.2827,50.1495,50.2827,1100.0
2014-02-28 11:50:00,64.06,64.14,64.0,64.04,1400.0,50.1965,50.2592,50.1495,50.1809,1400.0
2014-02-28 12:00:00,64.11,64.33,64.11,64.32,2800.0,50.2357,50.4081,50.2357,50.4003,2800.0
2014-02-28 12:10:00,64.3,64.32,64.25,64.29,2500.0,50.3846,50.4003,50.3454,50.3768,2500.0
2014-02-28 12:20:00,64.26,64.33,64.22,64.29,1200.0,50.3533,50.4081,50.3219,50.3768,1200.0
2014-02-28 12:30:00,64.3,64.31,64.24,64.27,2700.0,50.3846,50.3924,50.3376,50.3611,2700.0
2014-02-28 12:40:00,64.29,64.3,64.23,64.26,2500.0,50.3768,50.3846,50.3297,50.3533,2500.0
2014-02-28 12:50:00,64.28,64.3,64.24,64.26,1200.0,50.3689,50.3846,50.3376,50.3533,1200.0
2014-02-28 13:00:00,64.28,64.31,64.23,64.23,1800.0,50.3689,50.3924,50.3297,50.3297,1800.0
2014-02-28 13:10:00,64.28,64.29,64.23,64.27,2600.0,50.3689,50.3768,50.3297,50.3611,2600.0
2014-02-28 13:20:00,64.27,64.28,64.24,64.27,1900.0,50.3611,50.3689,50.3376,50.3611,1900.0
2014-02-28 13:30:00,64.28,64.28,64.2,64.2,4000.0,50.3689,50.3689,50.3062,50.3062,4000.0
2014-02-28 13:40:00,64.25,64.28,64.14,64.27,2500.0,50.3454,50.3689,50.2592,50.3611,2500.0
2014-02-28 13:50:00,64.28,64.54,64.26,64.54,2400.0,50.3689,50.5727,50.3533,50.5727,2400.0
2014-02-28 14:00:00,64.46,64.46,64.24,64.27,2000.0,50.51,50.51,50.3376,50.3611,2000.0
2014-02-28 14:10:00,64.28,64.4,64.28,64.29,2200.0,50.3689,50.463,50.3689,50.3768,2200.0
2014-02-28 14:20:00,64.36,64.4,64.25,64.39,3900.0,50.4316,50.463,50.3454,50.4551,3900.0
2014-02-28 14:30:00,64.4,64.46,64.23,64.28,6100.0,50.463,50.51,50.3297,50.3689,6100.0
2014-02-28 14:40:00,64.32,64.32,64.11,64.11,2100.0,50.4003,50.4003,50.2357,50.2357,2100.0
2014-02-28 14:50:00,64.01,64.38,64.01,64.26,2300.0,50.1574,50.4473,50.1574,50.3533,2300.0
2014-02-28 15:00:00,64.25,64.28,63.92,63.99,2000.0,50.3454,50.3689,50.0868,50.1417,2000.0
2014-02-28 15:10:00,63.92,64.03,63.76,63.91,1600.0,50.0868,50.173,49.9615,50.079,1600.0
2014-02-28 15:20:00,63.95,64.26,63.95,64.14,4100.0,50.1103,50.3533,50.1103,50.2592,4100.0
2014-02-28 15:30:00,64.11,64.25,64.03,64.1,2600.0,50.2357,50.3454,50.173,50.2279,2600.0
2014-02-28 15:40:00,64.23,64.47,64.21,64.24,3000.0,50.3297,50.5178,50.3141,50.3376,3000.0
2014-02-28 15:50:00,64.31,64.46,64.23,64.28,4600.0,50.3924,50.51,50.3297,50.3689,4600.0
2014-03-03 09:30:00,63.96,64.63,63.6,64.63,8700.0,50.1182,50.6432,49.8361,50.6432,8700.0
2014-03-03 09:40:00,64.67,65.27,64.67,65.01,6600.0,50.6745,51.1447,50.6745,50.9409,6600.0
2014-03-03 09:50:00,64.96,64.96,64.04,64.25,3500.0,50.9018,50.9018,50.1809,50.3454,3500.0
2014-03-03 10:00:00,64.23,64.66,64.13,64.34,4600.0,50.3297,50.6667,50.2514,50.4159,4600.0
2014-03-03 10:10:00,64.33,64.41,64.02,64.39,6300.0,50.4081,50.4708,50.1652,50.4551,6300.0
2014-03-03 10:20:00,64.54,64.73,64.54,64.66,4700.0,50.5727,50.7215,50.5727,50.6667,4700.0
2014-03-03 10:30:00,64.9,65.01,64.53,64.69,1700.0,50.8548,50.9409,50.5648,50.6902,1700.0
2014-03-03 10:40:00,64.62,64.67,64.48,64.58,2900.0,50.6353,50.6745,50.5256,50.604,2900.0
2014-03-03 10:50:00,64.6,64.82,64.48,64.82,2700.0,50.6197,50.7921,50.5256,50.7921,2700.0
2014-03-03 11:00:00,64.8,64.8,64.46,64.66,2000.0,50.7764,50.7764,50.51,50.6667,2000.0
2014-03-03 11:10:00,64.51,64.72,64.51,64.65,1400.0,50.5492,50.7137,50.5492,50.6589,1400.0
2014-03-03 11:20:00,64.71,64.74,64.54,64.54,2400.0,50.7059,50.7294,50.5727,50.5727,2400.0
2014-03-03 11:30:00,64.37,64.57,64.36,64.55,1300.0,50.4395,50.5962,50.4316,50.5805,1300.0
2014-03-03 11:40:00,64.56,64.65,64.51,64.65,1600.0,50.5883,50.6589,50.5492,50.6589,1600.0
2014-03-03 11:50:00,64.65,64.69,64.62,64.65,1400.0,50.6589,50.6902,50.6353,50.6589,1400.0
2014-03-03 12:00:00,64.41,64.42,64.34,64.34,800.0,50.4708,50.4786,50.4159,50.4159,800.0
2014-03-03 12:10:00,64.3,64.47,64.3,64.47,1100.0,50.3846,50.5178,50.3846,50.5178,1100.0
2014-03-03 12:20:00,64.45,64.57,64.4,64.54,8600.0,50.5021,50.5962,50.463,50.5727,8600.0
2014-03-03 12:30:00,64.6,64.67,64.54,64.6,1700.0,50.6197,50.6745,50.5727,50.6197,1700.0
2014-03-03 12:40:00,64.49,64.68,64.49,64.68,1500.0,50.5335,50.6824,50.5335,50.6824,1500.0
2014-03-03 12:50:00,64.73,64.97,64.73,64.97,1400.0,50.7215,50.9096,50.7215,50.9096,1400.0
2014-03-03 13:00:00,65.01,65.02,64.88,64.89,1200.0,50.9409,50.9488,50.8391,50.8469,1200.0
2014-03-03 13:10:00,64.88,64.97,64.85,64.86,4000.0,50.8391,50.9096,50.8156,50.8234,4000.0
2014-03-03 13:20:00,64.89,64.89,64.46,64.46,2500.0,50.8469,50.8469,50.51,50.51,2500.0
2014-03-03 13:30:00,64.47,64.47,64.34,64.4,1100.0,50.5178,50.5178,50.4159,50.463,1100.0
2014-03-03 13:40:00,64.4,64.45,64.25,64.44,1600.0,50.463,50.5021,50.3454,50.4943,1600.0
2014-03-03 13:50:00,64.41,64.69,64.41,64.69,2800.0,50.4708,50.6902,50.4708,50.6902,2800.0
2014-03-03 14:00:00,64.75,64.78,64.51,64.74,3400.0,50.7372,50.7607,50.5492,50.7294,3400.0
2014-03-03 14:10:00,64.71,64.75,64.67,64.71,2500.0,50.7059,50.7372,50.6745,50.7059,2500.0
2014-03-03 14:20:00,64.72,64.72,64.6,64.67,4000.0,50.7137,50.7137,50.6197,50.6745,4000.0
2014-03-03 14:30:00,64.55,64.71,64.5,64.5,1200.0,50.5805,50.7059,50.5413,50.5413,1200.0
2014-03-03 14:40:00,64.53,64.66,64.52,64.54,900.0,50.5648,50.6667,50.557,50.5727,900.0
2014-03-03 14:50:00,64.66,64.69,64.57,64.64,1400.0,50.6667,50.6902,50.5962,50.651,1400.0
2014-03-03 15:00:00,64.62,64.67,64.61,64.61,600.0,50.6353,50.6745,50.6275,50.6275,600.0
2014-03-03 15:10:00,64.65,64.65,64.34,64.44,1000.0,50.6589,50.6589,50.4159,50.4943,1000.0
2014-03-03 15:20:00,64.47,64.49,64.36,64.41,1700.0,50.5178,50.5335,50.4316,50.4708,1700.0
2014-03-03 15:30:00,64.31,64.39,64.23,64.23,1900.0,50.3924,50.4551,50.3297,50.3297,1900.0
2014-03-03 15:40:00,64.22,64.34,64.17,64.26,2900.0,50.3219,50.4159,50.2827,50.3533,2900.0
2014-03-03 15:50:00,64.26,64.39,64.16,64.39,3500.0,50.3533,50.4551,50.2749,50.4551,3500.0
2014-03-04 09:30:00,65.61,65.61,65.19,65.23,1100.0,51.4111,51.4111,51.082,51.1133,1100.0
2014-03-04 09:40:00,65.21,65.21,64.98,64.99,600.0,51.0977,51.0977,50.9174,50.9253,600.0
2014-03-04 09:50:00,65.79,65.79,65.41,65.41,1200.0,51.5521,51.5521,51.2544,51.2544,1200.0
2014-03-04 10:00:00,65.5,65.5,65.07,65.07,600.0,51.3249,51.3249,50.988,50.988,600.0
2014-03-04 10:10:00,64.88,65.05,64.81,65.05,1700.0,50.8391,50.9723,50.7842,50.9723,1700.0
2014-03-04 10:20:00,65.02,65.15,64.9,65.12,2300.0,50.9488,51.0506,50.8548,51.0271,2300.0
2014-03-04 10:30:00,65.17,65.26,65.07,65.17,4200.0,51.0663,51.1368,50.988,51.0663,4200.0
2014-03-04 10:40:00,65.21,65.29,65.18,65.19,2000.0,51.0977,51.1604,51.0742,51.082,2000.0
2014-03-04 10:50:00,65.2,65.47,65.2,65.43,1500.0,51.0898,51.3014,51.0898,51.2701,1500.0
2014-03-04 11:00:00,65.42,65.44,65.36,65.36,1500.0,51.2622,51.2779,51.2152,51.2152,1500.0
2014-03-04 11:10:00,65.39,65.52,65.39,65.51,2500.0,51.2387,51.3406,51.2387,51.3327,2500.0
2014-03-04 11:20:00,65.49,65.59,65.43,65.51,2600.0,51.3171,51.3954,51.2701,51.3327,2600.0
2014-03-04 11:30:00,65.5,65.5,65.31,65.31,400.0,51.3249,51.3249,51.176,51.176,400.0
2014-03-04 11:40:00,65.28,65.35,65.24,65.35,1400.0,51.1525,51.2074,51.1212,51.2074,1400.0
2014-03-04 11:50:00,65.42,65.48,65.27,65.48,2500.0,51.2622,51.3092,51.1447,51.3092,2500.0
2014-03-04 12:00:00,65.49,65.55,65.35,65.4,3300.0,51.3171,51.3641,51.2074,51.2465,3300.0
2014-03-04 12:10:00,65.33,65.52,65.32,65.52,1700.0,51.1917,51.3406,51.1839,51.3406,1700.0
2014-03-04 12:20:00,65.52,65.75,65.52,65.71,1800.0,51.3406,51.5208,51.3406,51.4895,1800.0
2014-03-04 12:30:00,65.64,65.81,65.64,65.76,900.0,51.4346,51.5678,51.4346,51.5286,900.0
2014-03-04 12:40:00,65.76,65.84,65.63,65.84,1400.0,51.5286,51.5913,51.4268,51.5913,1400.0
2014-03-04 12:50:00,65.94,66.05,65.88,66.05,1300.0,51.6697,51.7559,51.6227,51.7559,1300.0
2014-03-04 13:00:00,66.13,66.13,65.86,65.91,1400.0,51.8186,51.8186,51.607,51.6462,1400.0
2014-03-04 13:10:00,65.95,65.95,65.72,65.77,2200.0,51.6775,51.6775,51.4973,51.5365,2200.0
2014-03-04 13:20:00,65.85,65.93,65.76,65.76,1300.0,51.5992,51.6618,51.5286,51.5286,1300.0
2014-03-04 13:30:00,65.72,65.76,65.61,65.65,2100.0,51.4973,51.5286,51.4111,51.4424,2100.0
2014-03-04 13:40:00,65.63,65.8,65.54,65.54,1100.0,51.4268,51.56,51.3562,51.3562,1100.0
2014-03-04 13:50:00,65.51,65.6,65.51,65.6,800.0,51.3327,51.4033,51.3327,51.4033,800.0
2014-03-04 14:00:00,65.59,65.63,65.52,65.58,1100.0,51.3954,51.4268,51.3406,51.3876,1100.0
2014-03-04 14:10:00,65.59,65.73,65.41,65.41,1200.0,51.3954,51.5051,51.2544,51.2544,1200.0
2014-03-04 14:20:00,65.39,65.51,65.39,65.46,1700.0,51.2387,51.3327,51.2387,51.2936,1700.0
2014-03-04 14:30:00,65.44,65.49,65.32,65.49,1800.0,51.2779,51.3171,51.1839,51.3171,1800.0
2014-03-04 14:40:00,65.5,65.53,65.31,65.31,900.0,51.3249,51.3484,51.176,51.176,900.0
2014-03-04 14:50:00,65.26,65.65,65.26,65.65,1400.0,51.1368,51.4424,51.1368,51.4424,1400.0
2014-03-04 15:00:00,65.62,65.67,65.54,65.59,2700.0,51.4189,51.4581,51.3562,51.3954,2700.0
2014-03-04 15:10:00,65.69,65.76,65.57,65.67,3400.0,51.4738,51.5286,51.3798,51.4581,3400.0
2014-03-04 15:20:00,65.69,65.69,65.46,65.55,2600.0,51.4738,51.4738,51.2936,51.3641,2600.0
2014-03-04 15:30:00,65.55,65.74,65.55,65.71,2300.0,51.3641,51.513,51.3641,51.4895,2300.0
2014-03-04 15:40:00,65.66,65.67,65.46,65.56,4600.0,51.4503,51.4581,51.2936,51.3719,4600.0
2014-03-04 15:50:00,65.59,65.68,65.35,65.47,4200.0,51.3954,51.466,51.2074,51.3014,4200.0
2014-03-05 09:40:00,65.33,65.33,65.23,65.23,500.0,51.1917,51.1917,51.1133,51.1133,500.0
2014-03-05 09:50:00,65.07,65.07,64.68,64.68,300.0,50.988,50.988,50.6824,50.6824,300.0
2014-03-05 10:00:00,64.38,64.65,64.38,64.54,700.0,50.4473,50.6589,50.4473,50.5727,700.0
2014-03-05 10:10:00,64.48,64.48,64.14,64.14,2500.0,50.5256,50.5256,50.2592,50.2592,2500.0
2014-03-05 10:20:00,64.22,64.56,64.17,64.17,4000.0,50.3219,50.5883,50.2827,50.2827,4000.0
2014-03-05 10:30:00,64.1,64.2,63.82,64.1,3400.0,50.2279,50.3062,50.0085,50.2279,3400.0
2014-03-05 10:40:00,64.1,64.15,63.6,63.6,2000.0,50.2279,50.2671,49.8361,49.8361,2000.0
2014-03-05 10:50:00,63.62,63.94,63.62,63.68,2200.0,49.8518,50.1025,49.8518,49.8988,2200.0
2014-03-05 11:00:00,63.76,63.76,63.41,63.48,1700.0,49.9615,49.9615,49.6872,49.7421,1700.0
2014-03-05 11:10:00,63.37,63.55,63.32,63.52,1800.0,49.6559,49.7969,49.6167,49.7734,1800.0
2014-03-05 11:20:00,63.43,63.43,63.16,63.22,800.0,49.7029,49.7029,49.4913,49.5383,800.0
2014-03-05 11:30:00,63.19,63.49,63.17,63.49,2900.0,49.5148,49.7499,49.4991,49.7499,2900.0
2014-03-05 11:40:00,63.5,63.5,63.15,63.29,1500.0,49.7577,49.7577,49.4835,49.5932,1500.0
2014-03-05 11:50:00,63.32,63.78,63.32,63.54,3400.0,49.6167,49.9771,49.6167,49.7891,3400.0
2014-03-05 12:00:00,63.63,63.74,63.5,63.52,2400.0,49.8596,49.9458,49.7577,49.7734,2400.0
2014-03-05 12:10:00,63.48,63.53,63.38,63.48,3200.0,49.7421,49.7812,49.6637,49.7421,3200.0
2014-03-05 12:20:00,63.53,63.59,63.5,63.59,900.0,49.7812,49.8283,49.7577,49.8283,900.0
2014-03-05 12:30:00,63.64,63.64,63.3,63.55,7300.0,49.8674,49.8674,49.601,49.7969,7300.0
2014-03-05 12:40:00,63.59,63.62,63.42,63.48,3700.0,49.8283,49.8518,49.695,49.7421,3700.0
2014-03-05 12:50:00,63.41,63.84,63.41,63.81,3700.0,49.6872,50.0242,49.6872,50.0006,3700.0
2014-03-05 13:00:00,63.84,63.89,63.82,63.85,600.0,50.0242,50.0633,50.0085,50.032,600.0
2014-03-05 13:10:00,63.82,63.93,63.72,63.91,700.0,50.0085,50.0947,49.9301,50.079,700.0
2014-03-05 13:20:00,63.83,64.07,63.83,64.07,1500.0,50.0163,50.2044,50.0163,50.2044,1500.0
2014-03-05 13:30:00,64.07,64.23,64.07,64.23,500.0,50.2044,50.3297,50.2044,50.3297,500.0
2014-03-05 13:40:00,63.92,63.98,63.52,63.58,1100.0,50.0868,50.1339,49.7734,49.8204,1100.0
2014-03-05 13:50:00,63.58,63.8,63.58,63.75,900.0,49.8204,49.9928,49.8204,49.9536,900.0
2014-03-05 14:00:00,63.76,63.86,63.7,63.7,400.0,49.9615,50.0398,49.9144,49.9144,400.0
2014-03-05 14:10:00,63.75,64.03,63.75,64.03,2200.0,49.9536,50.173,49.9536,50.173,2200.0
2014-03-05 14:20:00,63.78,63.81,63.67,63.67,700.0,49.9771,50.0006,49.8909,49.8909,700.0
2014-03-05 14:30:00,63.77,63.85,63.77,63.85,700.0,49.9693,50.032,49.9693,50.032,700.0
2014-03-05 14:40:00,63.88,64.02,63.88,64.01,1100.0,50.0555,50.1652,50.0555,50.1574,1100.0
2014-03-05 14:50:00,63.91,63.98,63.9,63.97,600.0,50.079,50.1339,50.0712,50.126,600.0
2014-03-05 15:00:00,63.79,63.84,63.79,63.81,1200.0,49.985,50.0242,49.985,50.0006,1200.0
2014-03-05 15:10:00,63.8,64.01,63.72,64.01,2000.0,49.9928,50.1574,49.9301,50.1574,2000.0
2014-03-05 15:20:00,63.95,64.02,63.9,64.02,1800.0,50.1103,50.1652,50.0712,50.1652,1800.0
2014-03-05 15:30:00,64.02,64.06,63.7,63.7,2300.0,50.1652,50.1965,49.9144,49.9144,2300.0
2014-03-05 15:40:00,63.8,63.93,63.75,63.92,3600.0,49.9928,50.0947,49.9536,50.0868,3600.0
2014-03-05 15:50:00,63.85,64.11,63.85,64.03,3000.0,50.032,50.2357,50.032,50.173,3000.0
2014-03-06 09:30:00,64.08,64.14,63.69,63.85,3700.0,50.2122,50.2592,49.9066,50.032,3700.0
2014-03-06 09:40:00,64.04,64.22,63.61,64.22,2700.0,50.1809,50.3219,49.8439,50.3219,2700.0
2014-03-06 09:50:00,64.6,64.71,64.26,64.28,6100.0,50.6197,50.7059,50.3533,50.3689,6100.0
2014-03-06 10:00:00,64.3,64.37,64.2,64.2,2900.0,50.3846,50.4395,50.3062,50.3062,2900.0
2014-03-06 10:10:00,64.24,64.24,63.74,63.84,4000.0,50.3376,50.3376,49.9458,50.0242,4000.0
2014-03-06 10:20:00,63.93,64.18,63.83,63.89,3500.0,50.0947,50.2906,50.0163,50.0633,3500.0
2014-03-06 10:30:00,63.94,63.99,63.68,63.7,5500.0,50.1025,50.1417,49.8988,49.9144,5500.0
2014-03-06 10:40:00,63.75,64.09,63.73,63.96,1700.0,49.9536,50.22,49.938,50.1182,1700.0
2014-03-06 10:50:00,63.83,63.97,63.82,63.97,1000.0,50.0163,50.126,50.0085,50.126,1000.0
2014-03-06 11:00:00,63.83,63.91,63.66,63.69,1800.0,50.0163,50.079,49.8831,49.9066,1800.0
2014-03-06 11:10:00,63.82,63.82,63.75,63.75,700.0,50.0085,50.0085,49.9536,49.9536,700.0
2014-03-06 11:20:00,63.78,63.8,63.57,63.58,1800.0,49.9771,49.9928,49.8126,49.8204,1800.0
2014-03-06 11:30:00,63.56,63.56,63.28,63.29,2700.0,49.8047,49.8047,49.5853,49.5932,2700.0
2014-03-06 11:40:00,63.37,63.46,63.36,63.38,1000.0,49.6559,49.7264,49.648,49.6637,1000.0
2014-03-06 11:50:00,63.42,63.47,63.42,63.47,900.0,49.695,49.7342,49.695,49.7342,900.0
2014-03-06 12:00:00,63.43,63.52,63.43,63.52,800.0,49.7029,49.7734,49.7029,49.7734,800.0
2014-03-06 12:10:00,63.49,63.49,63.42,63.46,1900.0,49.7499,49.7499,49.695,49.7264,1900.0
2014-03-06 12:20:00,63.48,63.5,63.4,63.4,1000.0,49.7421,49.7577,49.6794,49.6794,1000.0
2014-03-06 12:30:00,63.33,63.38,63.17,63.19,1800.0,49.6245,49.6637,49.4991,49.5148,1800.0
2014-03-06 12:40:00,63.21,63.21,63.07,63.15,3500.0,49.5305,49.5305,49.4208,49.4835,3500.0
2014-03-06 12:50:00,63.15,63.28,63.11,63.28,2400.0,49.4835,49.5853,49.4521,49.5853,2400.0
2014-03-06 13:00:00,63.33,63.34,63.26,63.26,900.0,49.6245,49.6324,49.5697,49.5697,900.0
2014-03-06 13:10:00,63.3,63.32,63.26,63.3,1100.0,49.601,49.6167,49.5697,49.601,1100.0
2014-03-06 13:20:00,63.39,63.52,63.39,63.48,1800.0,49.6715,49.7734,49.6715,49.7421,1800.0
2014-03-06 13:30:00,63.46,63.58,63.46,63.52,1200.0,49.7264,49.8204,49.7264,49.7734,1200.0
2014-03-06 13:40:00,63.53,63.56,63.37,63.43,2400.0,49.7812,49.8047,49.6559,49.7029,2400.0
2014-03-06 13:50:00,63.39,63.44,62.74,62.74,4700.0,49.6715,49.7107,49.1622,49.1622,4700.0
2014-03-06 14:00:00,62.65,62.73,62.38,62.62,5100.0,49.0917,49.1544,48.8801,49.0682,5100.0
2014-03-06 14:10:00,62.65,62.76,62.35,62.35,3900.0,49.0917,49.1779,48.8566,48.8566,3900.0
2014-03-06 14:20:00,62.42,62.63,62.42,62.52,4500.0,48.9115,49.076,48.9115,48.9898,4500.0
2014-03-06 14:30:00,62.49,62.5,62.25,62.28,6100.0,48.9663,48.9741,48.7782,48.8018,6100.0
2014-03-06 14:40:00,62.31,62.5,62.28,62.3,6000.0,48.8253,48.9741,48.8018,48.8174,6000.0
2014-03-06 14:50:00,62.29,62.39,62.26,62.36,4900.0,48.8096,48.888,48.7861,48.8644,4900.0
2014-03-06 15:00:00,62.4,62.41,62.35,62.36,2500.0,48.8958,48.9036,48.8566,48.8644,2500.0
2014-03-06 15:10:00,62.34,62.43,62.31,62.38,3400.0,48.8488,48.9193,48.8253,48.8801,3400.0
2014-03-06 15:20:00,62.39,62.44,62.3,62.39,2900.0,48.888,48.9271,48.8174,48.888,2900.0
2014-03-06 15:30:00,62.39,62.75,62.37,62.68,5800.0,48.888,49.17,48.8723,49.1152,5800.0
2014-03-06 15:40:00,62.72,62.86,62.72,62.74,3400.0,49.1465,49.2562,49.1465,49.1622,3400.0
2014-03-06 15:50:00,62.74,62.9,62.46,62.75,7500.0,49.1622,49.2876,48.9428,49.17,7500.0
2014-03-07 09:30:00,63.0,63.61,63.0,63.61,1100.0,49.3659,49.8439,49.3659,49.8439,1100.0
2014-03-07 09:40:00,63.54,63.54,62.75,62.89,2700.0,49.7891,49.7891,49.17,49.2797,2700.0
2014-03-07 09:50:00,62.75,63.27,62.75,63.27,8400.0,49.17,49.5775,49.17,49.5775,8400.0
2014-03-07 10:00:00,63.24,63.44,63.23,63.41,1700.0,49.554,49.7107,49.5462,49.6872,1700.0
2014-03-07 10:10:00,63.47,63.47,63.29,63.37,1100.0,49.7342,49.7342,49.5932,49.6559,1100.0
2014-03-07 10:20:00,63.36,63.36,63.22,63.23,700.0,49.648,49.648,49.5383,49.5462,700.0
2014-03-07 10:30:00,63.24,63.31,63.15,63.31,3100.0,49.554,49.6089,49.4835,49.6089,3100.0
2014-03-07 10:40:00,63.29,63.29,63.1,63.1,500.0,49.5932,49.5932,49.4443,49.4443,500.0
2014-03-07 10:50:00,63.11,63.27,63.11,63.11,2500.0,49.4521,49.5775,49.4521,49.4521,2500.0
2014-03-07 11:00:00,63.0,63.0,62.78,63.0,3000.0,49.3659,49.3659,49.1935,49.3659,3000.0
2014-03-07 11:10:00,62.93,63.0,62.81,62.91,3700.0,49.3111,49.3659,49.2171,49.2954,3700.0
2014-03-07 11:20:00,62.93,63.15,62.93,63.0,2900.0,49.3111,49.4835,49.3111,49.3659,2900.0
2014-03-07 11:30:00,62.95,62.95,62.74,62.91,1700.0,49.3268,49.3268,49.1622,49.2954,1700.0
2014-03-07 11:40:00,62.91,63.2,62.91,63.0,1500.0,49.2954,49.5227,49.2954,49.3659,1500.0
2014-03-07 11:50:00,62.95,62.95,62.63,62.75,1700.0,49.3268,49.3268,49.076,49.17,1700.0
2014-03-07 12:00:00,62.92,62.97,62.72,62.72,2000.0,49.3033,49.3424,49.1465,49.1465,2000.0
2014-03-07 12:10:00,62.66,62.78,62.66,62.78,1400.0,49.0995,49.1935,49.0995,49.1935,1400.0
2014-03-07 12:20:00,62.83,63.11,62.83,63.11,1200.0,49.2327,49.4521,49.2327,49.4521,1200.0
2014-03-07 12:30:00,63.0,63.12,62.93,62.93,1500.0,49.3659,49.46,49.3111,49.3111,1500.0
2014-03-07 12:40:00,62.95,63.18,62.94,63.06,1400.0,49.3268,49.507,49.3189,49.413,1400.0
2014-03-07 12:50:00,63.02,63.02,62.95,62.95,1100.0,49.3816,49.3816,49.3268,49.3268,1100.0
2014-03-07 13:00:00,62.85,63.12,62.7,63.11,1100.0,49.2484,49.46,49.1309,49.4521,1100.0
2014-03-07 13:10:00,63.08,63.16,63.08,63.11,700.0,49.4286,49.4913,49.4286,49.4521,700.0
2014-03-07 13:20:00,63.1,63.23,63.1,63.2,1400.0,49.4443,49.5462,49.4443,49.5227,1400.0
2014-03-07 13:30:00,63.15,63.21,63.06,63.06,500.0,49.4835,49.5305,49.413,49.413,500.0
2014-03-07 13:40:00,63.04,63.35,63.0,63.15,1800.0,49.3973,49.6402,49.3659,49.4835,1800.0
2014-03-07 13:50:00,63.16,63.21,63.16,63.21,800.0,49.4913,49.5305,49.4913,49.5305,800.0
2014-03-07 14:00:00,63.06,63.17,63.03,63.17,1000.0,49.413,49.4991,49.3894,49.4991,1000.0
2014-03-07 14:10:00,63.11,63.25,63.11,63.2,800.0,49.4521,49.5618,49.4521,49.5227,800.0
2014-03-07 14:20:00,63.03,63.11,63.0,63.04,3100.0,49.3894,49.4521,49.3659,49.3973,3100.0
2014-03-07 14:30:00,63.11,63.2,63.06,63.17,1300.0,49.4521,49.5227,49.413,49.4991,1300.0
2014-03-07 14:40:00,63.21,63.38,63.2,63.3,4300.0,49.5305,49.6637,49.5227,49.601,4300.0
2014-03-07 14:50:00,63.31,63.42,63.31,63.42,1200.0,49.6089,49.695,49.6089,49.695,1200.0
2014-03-07 15:00:00,63.41,63.5,63.41,63.45,600.0,49.6872,49.7577,49.6872,49.7186,600.0
2014-03-07 15:10:00,63.5,63.75,63.5,63.75,2300.0,49.7577,49.9536,49.7577,49.9536,2300.0
2014-03-07 15:20:00,63.74,63.98,63.74,63.88,2500.0,49.9458,50.1339,49.9458,50.0555,2500.0
2014-03-07 15:30:00,63.87,64.01,63.83,64.0,4000.0,50.0477,50.1574,50.0163,50.1495,4000.0
2014-03-07 15:40:00,64.0,64.11,63.98,64.11,3200.0,50.1495,50.2357,50.1339,50.2357,3200.0
2014-03-07 15:50:00,64.12,64.12,63.7,63.85,6100.0,50.2436,50.2436,49.9144,50.032,6100.0
2014-03-10 09:30:00,63.58,63.63,62.98,63.0,2100.0,49.8204,49.8596,49.3503,49.3659,2100.0
2014-03-10 09:40:00,62.77,62.77,62.23,62.67,4500.0,49.1857,49.1857,48.7626,49.1074,4500.0
2014-03-10 09:50:00,62.53,62.83,62.53,62.83,2700.0,48.9977,49.2327,48.9977,49.2327,2700.0
2014-03-10 10:00:00,62.83,62.83,62.39,62.4,1800.0,49.2327,49.2327,48.888,48.8958,1800.0
2014-03-10 10:10:00,62.34,62.34,61.66,61.84,5100.0,48.8488,48.8488,48.3159,48.457,5100.0
2014-03-10 10:20:00,61.87,61.87,61.73,61.73,600.0,48.4805,48.4805,48.3708,48.3708,600.0
2014-03-10 10:30:00,61.65,61.67,61.01,61.22,5200.0,48.3081,48.3238,47.8066,47.9712,5200.0
2014-03-10 10:40:00,61.23,61.58,61.23,61.56,5800.0,47.979,48.2532,47.979,48.2376,5800.0
2014-03-10 10:50:00,61.5,61.65,61.45,61.49,2800.0,48.1906,48.3081,48.1514,48.1827,2800.0
2014-03-10 11:00:00,61.38,61.81,61.33,61.7,3300.0,48.0965,48.4335,48.0573,48.3473,3300.0
2014-03-10 11:10:00,61.71,62.08,61.65,62.04,3500.0,48.3551,48.645,48.3081,48.6137,3500.0
2014-03-10 11:20:00,62.17,62.57,62.1,62.57,2500.0,48.7156,49.029,48.6607,49.029,2500.0
2014-03-10 11:30:00,62.62,62.62,61.98,62.16,3200.0,49.0682,49.0682,48.5667,48.7077,3200.0
2014-03-10 11:40:00,62.11,62.31,62.11,62.31,2300.0,48.6685,48.8253,48.6685,48.8253,2300.0
2014-03-10 11:50:00,62.28,62.29,62.22,62.22,1700.0,48.8018,48.8096,48.7547,48.7547,1700.0
2014-03-10 12:00:00,62.22,62.27,62.14,62.27,2400.0,48.7547,48.7939,48.6921,48.7939,2400.0
2014-03-10 12:10:00,62.26,62.33,62.17,62.33,1100.0,48.7861,48.8409,48.7156,48.8409,1100.0
2014-03-10 12:20:00,62.35,62.57,62.29,62.53,1600.0,48.8566,49.029,48.8096,48.9977,1600.0
2014-03-10 12:30:00,62.51,62.53,62.44,62.5,2600.0,48.982,48.9977,48.9271,48.9741,2600.0
2014-03-10 12:40:00,62.54,62.72,62.54,62.72,1800.0,49.0055,49.1465,49.0055,49.1465,1800.0
2014-03-10 12:50:00,62.77,62.87,62.67,62.87,2200.0,49.1857,49.2641,49.1074,49.2641,2200.0
2014-03-10 13:00:00,62.93,63.02,62.89,63.02,600.0,49.3111,49.3816,49.2797,49.3816,600.0
2014-03-10 13:10:00,63.02,63.02,62.97,62.97,1300.0,49.3816,49.3816,49.3424,49.3424,1300.0
2014-03-10 13:20:00,63.09,63.13,63.04,63.04,700.0,49.4365,49.4678,49.3973,49.3973,700.0
2014-03-10 13:30:00,63.01,63.03,62.9,63.03,2000.0,49.3738,49.3894,49.2876,49.3894,2000.0
2014-03-10 13:40:00,63.05,63.17,63.05,63.17,700.0,49.4051,49.4991,49.4051,49.4991,700.0
2014-03-10 13:50:00,63.19,63.19,63.04,63.04,900.0,49.5148,49.5148,49.3973,49.3973,900.0
2014-03-10 14:00:00,63.08,63.09,63.03,63.09,600.0,49.4286,49.4365,49.3894,49.4365,600.0
2014-03-10 14:10:00,63.05,63.06,62.9,62.91,7500.0,49.4051,49.413,49.2876,49.2954,7500.0
2014-03-10 14:20:00,62.91,62.94,62.9,62.94,2500.0,49.2954,49.3189,49.2876,49.3189,2500.0
2014-03-10 14:30:00,62.95,63.04,62.94,62.98,2300.0,49.3268,49.3973,49.3189,49.3503,2300.0
2014-03-10 14:40:00,63.01,63.06,62.97,63.06,1600.0,49.3738,49.413,49.3424,49.413,1600.0
2014-03-10 14:50:00,63.07,63.15,63.07,63.1,3500.0,49.4208,49.4835,49.4208,49.4443,3500.0
2014-03-10 15:00:00,63.07,63.14,63.06,63.07,2200.0,49.4208,49.4756,49.413,49.4208,2200.0
2014-03-10 15:10:00,63.04,63.11,62.99,63.06,6700.0,49.3973,49.4521,49.3581,49.413,6700.0
2014-03-10 15:20:00,63.06,63.11,62.85,62.93,6500.0,49.413,49.4521,49.2484,49.3111,6500.0
2014-03-10 15:30:00,62.88,63.06,62.83,63.06,2200.0,49.2719,49.413,49.2327,49.413,2200.0
2014-03-10 15:40:00,63.11,63.11,62.98,63.03,4700.0,49.4521,49.4521,49.3503,49.3894,4700.0
2014-03-10 15:50:00,63.01,63.08,62.93,63.02,6400.0,49.3738,49.4286,49.3111,49.3816,6400.0
2014-03-11 09:40:00,62.35,62.4,62.01,62.01,11800.0,48.8566,48.8958,48.5902,48.5902,11800.0
2014-03-11 09:50:00,61.96,63.04,61.96,63.04,2500.0,48.551,49.3973,48.551,49.3973,2500.0
2014-03-11 10:00:00,63.0,63.0,62.76,62.88,2700.0,49.3659,49.3659,49.1779,49.2719,2700.0
2014-03-11 10:10:00,63.02,63.65,63.02,63.47,1700.0,49.3816,49.8753,49.3816,49.7342,1700.0
2014-03-11 10:20:00,63.56,63.66,63.4,63.66,3500.0,49.8047,49.8831,49.6794,49.8831,3500.0
2014-03-11 10:30:00,63.68,63.86,63.65,63.86,6300.0,49.8988,50.0398,49.8753,50.0398,6300.0
2014-03-11 10:40:00,63.9,64.08,63.84,64.08,5200.0,50.0712,50.2122,50.0242,50.2122,5200.0
2014-03-11 10:50:00,64.12,64.21,63.97,64.2,3300.0,50.2436,50.3141,50.126,50.3062,3300.0
2014-03-11 11:00:00,64.13,64.43,64.06,64.23,4800.0,50.2514,50.4865,50.1965,50.3297,4800.0
2014-03-11 11:10:00,64.26,64.37,63.87,63.87,6100.0,50.3533,50.4395,50.0477,50.0477,6100.0
2014-03-11 11:20:00,63.76,63.84,63.6,63.72,2700.0,49.9615,50.0242,49.8361,49.9301,2700.0
2014-03-11 11:30:00,63.82,63.86,63.78,63.8,700.0,50.0085,50.0398,49.9771,49.9928,700.0
2014-03-11 11:40:00,63.73,63.76,63.35,63.35,1800.0,49.938,49.9615,49.6402,49.6402,1800.0
2014-03-11 11:50:00,63.4,63.57,63.38,63.53,4100.0,49.6794,49.8126,49.6637,49.7812,4100.0
2014-03-11 12:00:00,63.35,63.37,63.24,63.33,4100.0,49.6402,49.6559,49.554,49.6245,4100.0
2014-03-11 12:10:00,63.34,63.36,62.77,62.77,7100.0,49.6324,49.648,49.1857,49.1857,7100.0
2014-03-11 12:20:00,62.61,62.66,62.3,62.55,11000.0,49.0603,49.0995,48.8174,49.0133,11000.0
2014-03-11 12:30:00,62.6,62.78,62.58,62.75,2600.0,49.0525,49.1935,49.0368,49.17,2600.0
2014-03-11 12:40:00,62.85,63.0,62.71,62.71,6300.0,49.2484,49.3659,49.1387,49.1387,6300.0
2014-03-11 12:50:00,62.88,62.9,62.72,62.86,2700.0,49.2719,49.2876,49.1465,49.2562,2700.0
2014-03-11 13:00:00,62.75,62.89,62.62,62.85,2900.0,49.17,49.2797,49.0682,49.2484,2900.0
2014-03-11 13:10:00,62.77,62.98,62.73,62.96,2500.0,49.1857,49.3503,49.1544,49.3346,2500.0
2014-03-11 13:20:00,62.89,63.03,62.63,62.65,4200.0,49.2797,49.3894,49.076,49.0917,4200.0
2014-03-11 13:30:00,62.54,62.97,62.54,62.97,4900.0,49.0055,49.3424,49.0055,49.3424,4900.0
2014-03-11 13:40:00,62.89,62.96,62.82,62.96,5900.0,49.2797,49.3346,49.2249,49.3346,5900.0
2014-03-11 13:50:00,62.96,63.0,62.7,62.87,6300.0,49.3346,49.3659,49.1309,49.2641,6300.0
2014-03-11 14:00:00,62.83,62.89,62.55,62.65,4200.0,49.2327,49.2797,49.0133,49.0917,4200.0
2014-03-11 14:10:00,62.7,62.81,62.55,62.61,3400.0,49.1309,49.2171,49.0133,49.0603,3400.0
2014-03-11 14:20:00,62.6,62.72,62.51,62.55,2100.0,49.0525,49.1465,48.982,49.0133,2100.0
2014-03-11 14:30:00,62.55,62.55,61.95,61.95,3800.0,49.0133,49.0133,48.5432,48.5432,3800.0
2014-03-11 14:40:00,62.04,62.08,61.84,61.84,6900.0,48.6137,48.645,48.457,48.457,6900.0
2014-03-11 14:50:00,61.67,61.67,61.36,61.46,4700.0,48.3238,48.3238,48.0809,48.1592,4700.0
2014-03-11 15:00:00,61.32,61.32,60.41,60.59,9900.0,48.0495,48.0495,47.3365,47.4775,9900.0
2014-03-11 15:10:00,60.77,62.08,60.77,61.91,10200.0,47.6185,48.645,47.6185,48.5118,10200.0
2014-03-11 15:20:00,61.87,61.9,61.66,61.89,5800.0,48.4805,48.504,48.3159,48.4962,5800.0
2014-03-11 15:30:00,61.84,62.0,61.79,61.82,5400.0,48.457,48.5824,48.4178,48.4413,5400.0
2014-03-11 15:40:00,61.92,62.03,61.87,61.87,6500.0,48.5197,48.6059,48.4805,48.4805,6500.0
2014-03-11 15:50:00,61.8,62.09,61.8,62.03,10000.0,48.4256,48.6529,48.4256,48.6059,10000.0
2014-03-12 09:30:00,60.84,61.59,60.76,61.54,2100.0,47.6734,48.2611,47.6107,48.2219,2100.0
2014-03-12 09:40:00,61.21,61.65,61.05,61.47,4300.0,47.9633,48.3081,47.8379,48.1671,4300.0
2014-03-12 09:50:00,61.52,62.52,61.52,62.52,1900.0,48.2062,48.9898,48.2062,48.9898,1900.0
2014-03-12 10:00:00,62.5,62.83,62.35,62.77,3100.0,48.9741,49.2327,48.8566,49.1857,3100.0
2014-03-12 10:10:00,62.68,62.68,61.69,61.69,1400.0,49.1152,49.1152,48.3394,48.3394,1400.0
2014-03-12 10:20:00,61.83,62.08,61.83,61.88,3800.0,48.4491,48.645,48.4491,48.4883,3800.0
2014-03-12 10:30:00,61.85,61.99,61.61,61.61,3100.0,48.4648,48.5745,48.2768,48.2768,3100.0
2014-03-12 10:40:00,61.58,62.07,61.58,61.95,3500.0,48.2532,48.6372,48.2532,48.5432,3500.0
2014-03-12 10:50:00,61.94,62.64,61.94,62.64,5800.0,48.5353,49.0838,48.5353,49.0838,5800.0
2014-03-12 11:00:00,62.68,63.0,62.68,63.0,1800.0,49.1152,49.3659,49.1152,49.3659,1800.0
2014-03-12 11:10:00,63.0,63.26,62.9,63.04,4400.0,49.3659,49.5697,49.2876,49.3973,4400.0
2014-03-12 11:20:00,63.11,63.18,62.85,62.92,4500.0,49.4521,49.507,49.2484,49.3033,4500.0
2014-03-12 11:30:00,63.02,63.11,62.83,62.98,3500.0,49.3816,49.4521,49.2327,49.3503,3500.0
2014-03-12 11:40:00,62.89,62.99,62.8,62.84,3700.0,49.2797,49.3581,49.2092,49.2406,3700.0
2014-03-12 11:50:00,62.63,62.86,62.63,62.71,2300.0,49.076,49.2562,49.076,49.1387,2300.0
2014-03-12 12:00:00,62.66,62.79,62.63,62.68,5000.0,49.0995,49.2014,49.076,49.1152,5000.0
2014-03-12 12:10:00,62.67,62.73,62.47,62.56,2500.0,49.1074,49.1544,48.9506,49.0212,2500.0
2014-03-12 12:20:00,62.56,62.58,62.38,62.43,1300.0,49.0212,49.0368,48.8801,48.9193,1300.0
2014-03-12 12:30:00,62.44,62.55,62.34,62.54,2100.0,48.9271,49.0133,48.8488,49.0055,2100.0
2014-03-12 12:40:00,62.51,62.84,62.51,62.76,2200.0,48.982,49.2406,48.982,49.1779,2200.0
2014-03-12 12:50:00,62.82,62.83,62.8,62.8,1600.0,49.2249,49.2327,49.2092,49.2092,1600.0
2014-03-12 13:00:00,62.8,62.8,62.68,62.79,900.0,49.2092,49.2092,49.1152,49.2014,900.0
2014-03-12 13:10:00,62.8,62.8,62.7,62.7,2700.0,49.2092,49.2092,49.1309,49.1309,2700.0
2014-03-12 13:20:00,62.73,62.95,62.72,62.95,3200.0,49.1544,49.3268,49.1465,49.3268,3200.0
2014-03-12 13:30:00,62.98,63.07,62.96,63.07,1000.0,49.3503,49.4208,49.3346,49.4208,1000.0
2014-03-12 13:40:00,63.12,63.18,63.09,63.09,700.0,49.46,49.507,49.4365,49.4365,700.0
2014-03-12 13:50:00,63.19,63.27,63.19,63.26,1600.0,49.5148,49.5775,49.5148,49.5697,1600.0
2014-03-12 14:00:00,63.27,63.37,63.24,63.24,1400.0,49.5775,49.6559,49.554,49.554,1400.0
2014-03-12 14:10:00,63.3,63.41,63.26,63.41,1700.0,49.601,49.6872,49.5697,49.6872,1700.0
2014-03-12 14:20:00,63.45,63.51,63.3,63.36,1900.0,49.7186,49.7656,49.601,49.648,1900.0
2014-03-12 14:30:00,63.37,63.38,63.2,63.2,3200.0,49.6559,49.6637,49.5227,49.5227,3200.0
2014-03-12 14:40:00,63.11,63.18,63.01,63.01,3000.0,49.4521,49.507,49.3738,49.3738,3000.0
2014-03-12 14:50:00,63.02,63.07,62.96,63.01,2200.0,49.3816,49.4208,49.3346,49.3738,2200.0
2014-03-12 15:00:00,63.0,63.07,62.9,62.99,4400.0,49.3659,49.4208,49.2876,49.3581,4400.0
2014-03-12 15:10:00,63.0,63.0,62.79,62.79,1900.0,49.3659,49.3659,49.2014,49.2014,1900.0
2014-03-12 15:20:00,62.74,62.82,62.68,62.81,4100.0,49.1622,49.2249,49.1152,49.2171,4100.0
2014-03-12 15:30:00,62.79,63.01,62.79,63.01,4500.0,49.2014,49.3738,49.2014,49.3738,4500.0
2014-03-12 15:40:00,63.04,63.09,62.93,63.04,4300.0,49.3973,49.4365,49.3111,49.3973,4300.0
2014-03-12 15:50:00,63.09,63.23,62.97,63.23,7500.0,49.4365,49.5462,49.3424,49.5462,7500.0
2014-03-13 09:30:00,64.0,64.07,63.67,63.89,13700.0,50.1495,50.2044,49.8909,50.0633,13700.0
2014-03-13 09:40:00,63.87,63.98,63.52,63.89,10500.0,50.0477,50.1339,49.7734,50.0633,10500.0
2014-03-13 09:50:00,63.8,64.34,63.8,64.34,2100.0,49.9928,50.4159,49.9928,50.4159,2100.0
2014-03-13 10:00:00,64.3,64.44,63.91,63.96,9300.0,50.3846,50.4943,50.079,50.1182,9300.0
2014-03-13 10:10:00,63.94,63.94,63.66,63.66,5400.0,50.1025,50.1025,49.8831,49.8831,5400.0
2014-03-13 10:20:00,63.73,63.99,63.67,63.67,2900.0,49.938,50.1417,49.8909,49.8909,2900.0
2014-03-13 10:30:00,63.65,63.7,63.06,63.06,5600.0,49.8753,49.9144,49.413,49.413,5600.0
2014-03-13 10:40:00,63.06,63.3,63.01,63.22,5000.0,49.413,49.601,49.3738,49.5383,5000.0
2014-03-13 10:50:00,63.23,63.44,63.1,63.44,4100.0,49.5462,49.7107,49.4443,49.7107,4100.0
2014-03-13 11:00:00,63.47,63.81,63.45,63.55,5900.0,49.7342,50.0006,49.7186,49.7969,5900.0
2014-03-13 11:10:00,63.51,63.69,63.51,63.69,1600.0,49.7656,49.9066,49.7656,49.9066,1600.0
2014-03-13 11:20:00,63.66,63.86,63.52,63.6,5100.0,49.8831,50.0398,49.7734,49.8361,5100.0
2014-03-13 11:30:00,63.66,63.9,63.66,63.85,2100.0,49.8831,50.0712,49.8831,50.032,2100.0
2014-03-13 11:40:00,63.82,63.82,63.64,63.65,2400.0,50.0085,50.0085,49.8674,49.8753,2400.0
2014-03-13 11:50:00,63.6,63.63,63.5,63.62,3700.0,49.8361,49.8596,49.7577,49.8518,3700.0
2014-03-13 12:00:00,63.63,63.77,63.59,63.59,2800.0,49.8596,49.9693,49.8283,49.8283,2800.0
2014-03-13 12:10:00,63.48,63.49,63.28,63.28,1000.0,49.7421,49.7499,49.5853,49.5853,1000.0
2014-03-13 12:20:00,63.21,63.21,62.86,63.03,2400.0,49.5305,49.5305,49.2562,49.3894,2400.0
2014-03-13 12:30:00,63.01,63.09,62.93,63.0,6200.0,49.3738,49.4365,49.3111,49.3659,6200.0
2014-03-13 12:40:00,62.98,63.25,62.94,63.12,3300.0,49.3503,49.5618,49.3189,49.46,3300.0
2014-03-13 12:50:00,63.12,63.12,62.92,63.01,4000.0,49.46,49.46,49.3033,49.3738,4000.0
2014-03-13 13:00:00,63.0,63.06,62.79,62.99,8000.0,49.3659,49.413,49.2014,49.3581,8000.0
2014-03-13 13:10:00,63.0,63.22,62.95,63.22,2600.0,49.3659,49.5383,49.3268,49.5383,2600.0
2014-03-13 13:20:00,63.34,63.38,63.34,63.38,800.0,49.6324,49.6637,49.6324,49.6637,800.0
2014-03-13 13:30:00,63.44,63.44,63.0,63.0,2500.0,49.7107,49.7107,49.3659,49.3659,2500.0
2014-03-13 13:40:00,62.87,63.29,62.85,63.29,1100.0,49.2641,49.5932,49.2484,49.5932,1100.0
2014-03-13 13:50:00,63.24,63.24,62.88,63.03,2300.0,49.554,49.554,49.2719,49.3894,2300.0
2014-03-13 14:00:00,63.1,63.12,62.91,62.91,1300.0,49.4443,49.46,49.2954,49.2954,1300.0
2014-03-13 14:10:00,62.98,63.02,62.91,62.94,1500.0,49.3503,49.3816,49.2954,49.3189,1500.0
2014-03-13 14:20:00,62.83,63.05,62.83,62.95,2700.0,49.2327,49.4051,49.2327,49.3268,2700.0
2014-03-13 14:30:00,62.82,63.14,62.82,62.85,1400.0,49.2249,49.4756,49.2249,49.2484,1400.0
2014-03-13 14:40:00,62.91,62.97,62.77,62.77,1700.0,49.2954,49.3424,49.1857,49.1857,1700.0
2014-03-13 14:50:00,62.71,62.9,62.66,62.9,1500.0,49.1387,49.2876,49.0995,49.2876,1500.0
2014-03-13 15:00:00,62.88,63.09,62.86,63.04,10700.0,49.2719,49.4365,49.2562,49.3973,10700.0
2014-03-13 15:10:00,63.0,63.0,62.79,62.79,2600.0,49.3659,49.3659,49.2014,49.2014,2600.0
2014-03-13 15:20:00,62.83,62.99,62.75,62.93,1700.0,49.2327,49.3581,49.17,49.3111,1700.0
2014-03-13 15:30:00,62.96,63.26,62.93,63.26,2600.0,49.3346,49.5697,49.3111,49.5697,2600.0
2014-03-13 15:40:00,63.25,63.35,63.25,63.29,5200.0,49.5618,49.6402,49.5618,49.5932,5200.0
2014-03-13 15:50:00,63.26,63.44,63.17,63.42,7100.0,49.5697,49.7107,49.4991,49.695,7100.0
2014-03-14 09:30:00,63.71,63.71,63.5,63.5,400.0,49.9223,49.9223,49.7577,49.7577,400.0
2014-03-14 09:40:00,63.97,64.13,63.97,63.99,1800.0,50.126,50.2514,50.126,50.1417,1800.0
2014-03-14 09:50:00,64.0,64.0,63.56,63.56,2500.0,50.1495,50.1495,49.8047,49.8047,2500.0
2014-03-14 10:00:00,63.44,63.74,63.44,63.68,1300.0,49.7107,49.9458,49.7107,49.8988,1300.0
2014-03-14 10:10:00,63.94,64.35,63.9,64.24,2000.0,50.1025,50.4238,50.0712,50.3376,2000.0
2014-03-14 10:20:00,64.15,64.18,63.98,64.07,2800.0,50.2671,50.2906,50.1339,50.2044,2800.0
2014-03-14 10:30:00,64.0,64.0,63.74,63.78,3100.0,50.1495,50.1495,49.9458,49.9771,3100.0
2014-03-14 10:40:00,63.7,63.86,63.7,63.78,3700.0,49.9144,50.0398,49.9144,49.9771,3700.0
2014-03-14 10:50:00,63.69,63.69,63.56,63.56,500.0,49.9066,49.9066,49.8047,49.8047,500.0
2014-03-14 11:00:00,63.49,63.75,63.49,63.65,4000.0,49.7499,49.9536,49.7499,49.8753,4000.0
2014-03-14 11:10:00,63.54,63.54,63.1,63.1,2200.0,49.7891,49.7891,49.4443,49.4443,2200.0
2014-03-14 11:20:00,63.17,63.64,63.17,63.58,6100.0,49.4991,49.8674,49.4991,49.8204,6100.0
2014-03-14 11:30:00,63.71,63.81,63.68,63.81,2400.0,49.9223,50.0006,49.8988,50.0006,2400.0
2014-03-14 11:40:00,63.95,64.01,63.91,64.01,1700.0,50.1103,50.1574,50.079,50.1574,1700.0
2014-03-14 11:50:00,64.12,64.14,63.91,63.97,2000.0,50.2436,50.2592,50.079,50.126,2000.0
2014-03-14 12:00:00,63.97,63.98,63.84,63.98,1600.0,50.126,50.1339,50.0242,50.1339,1600.0
2014-03-14 12:10:00,63.99,64.05,63.95,63.95,2300.0,50.1417,50.1887,50.1103,50.1103,2300.0
2014-03-14 12:20:00,63.97,64.08,63.97,64.04,2200.0,50.126,50.2122,50.126,50.1809,2200.0
2014-03-14 12:30:00,64.06,64.23,64.04,64.23,1500.0,50.1965,50.3297,50.1809,50.3297,1500.0
2014-03-14 12:40:00,64.25,64.25,64.1,64.1,900.0,50.3454,50.3454,50.2279,50.2279,900.0
2014-03-14 12:50:00,64.09,64.19,64.09,64.19,200.0,50.22,50.2984,50.22,50.2984,200.0
2014-03-14 13:00:00,64.23,64.24,64.11,64.11,800.0,50.3297,50.3376,50.2357,50.2357,800.0
2014-03-14 13:10:00,64.14,64.14,64.07,64.07,200.0,50.2592,50.2592,50.2044,50.2044,200.0
2014-03-14 13:20:00,64.12,64.12,64.12,64.12,100.0,50.2436,50.2436,50.2436,50.2436,100.0
2014-03-14 13:30:00,64.22,64.25,64.2,64.22,1600.0,50.3219,50.3454,50.3062,50.3219,1600.0
2014-03-14 13:40:00,64.23,64.23,64.19,64.19,300.0,50.3297,50.3297,50.2984,50.2984,300.0
2014-03-14 13:50:00,64.22,64.22,64.13,64.13,300.0,50.3219,50.3219,50.2514,50.2514,300.0
2014-03-14 14:00:00,64.18,64.18,64.15,64.15,200.0,50.2906,50.2906,50.2671,50.2671,200.0
2014-03-14 14:10:00,64.12,64.12,63.99,64.09,1700.0,50.2436,50.2436,50.1417,50.22,1700.0
2014-03-14 14:20:00,64.0,64.0,63.88,63.91,1200.0,50.1495,50.1495,50.0555,50.079,1200.0
2014-03-14 14:30:00,63.84,64.06,63.84,64.06,3100.0,50.0242,50.1965,50.0242,50.1965,3100.0
2014-03-14 14:40:00,63.99,64.11,63.99,64.11,1100.0,50.1417,50.2357,50.1417,50.2357,1100.0
2014-03-14 14:50:00,64.06,64.08,63.74,63.74,2400.0,50.1965,50.2122,49.9458,49.9458,2400.0
2014-03-14 15:00:00,63.65,63.77,63.65,63.65,800.0,49.8753,49.9693,49.8753,49.8753,800.0
2014-03-14 15:10:00,63.64,63.71,63.59,63.64,1700.0,49.8674,49.9223,49.8283,49.8674,1700.0
2014-03-14 15:20:00,63.71,63.75,63.67,63.69,3200.0,49.9223,49.9536,49.8909,49.9066,3200.0
2014-03-14 15:30:00,63.72,63.72,63.68,63.71,900.0,49.9301,49.9301,49.8988,49.9223,900.0
2014-03-14 15:40:00,63.7,63.76,63.43,63.45,2900.0,49.9144,49.9615,49.7029,49.7186,2900.0
2014-03-14 15:50:00,63.47,63.55,63.38,63.55,3500.0,49.7342,49.7969,49.6637,49.7969,3500.0
2014-03-17 09:30:00,64.38,64.77,64.38,64.72,1100.0,50.4473,50.7529,50.4473,50.7137,1100.0
2014-03-17 09:40:00,64.72,64.72,64.44,64.65,900.0,50.7137,50.7137,50.4943,50.6589,900.0
2014-03-17 09:50:00,64.7,64.7,64.32,64.32,1800.0,50.698,50.698,50.4003,50.4003,1800.0
2014-03-17 10:00:00,64.38,64.61,64.12,64.12,1400.0,50.4473,50.6275,50.2436,50.2436,1400.0
2014-03-17 10:10:00,64.08,64.45,64.08,64.45,500.0,50.2122,50.5021,50.2122,50.5021,500.0
2014-03-17 10:20:00,64.44,64.44,63.8,63.8,3400.0,50.4943,50.4943,49.9928,49.9928,3400.0
2014-03-17 10:30:00,63.79,63.79,63.62,63.62,4400.0,49.985,49.985,49.8518,49.8518,4400.0
2014-03-17 10:40:00,63.62,63.72,63.5,63.56,3300.0,49.8518,49.9301,49.7577,49.8047,3300.0
2014-03-17 10:50:00,63.56,63.77,63.52,63.63,3200.0,49.8047,49.9693,49.7734,49.8596,3200.0
2014-03-17 11:00:00,63.79,64.1,63.79,63.99,4000.0,49.985,50.2279,49.985,50.1417,4000.0
2014-03-17 11:10:00,64.05,64.18,64.04,64.18,2300.0,50.1887,50.2906,50.1809,50.2906,2300.0
2014-03-17 11:20:00,64.29,64.36,63.78,64.01,3800.0,50.3768,50.4316,49.9771,50.1574,3800.0
2014-03-17 11:30:00,64.01,64.01,63.84,63.95,1600.0,50.1574,50.1574,50.0242,50.1103,1600.0
2014-03-17 11:40:00,63.81,64.08,63.8,64.03,2300.0,50.0006,50.2122,49.9928,50.173,2300.0
2014-03-17 11:50:00,64.05,64.05,63.93,64.05,2800.0,50.1887,50.1887,50.0947,50.1887,2800.0
2014-03-17 12:00:00,64.05,64.07,63.88,63.93,2700.0,50.1887,50.2044,50.0555,50.0947,2700.0
2014-03-17 12:10:00,63.96,64.15,63.96,64.07,2500.0,50.1182,50.2671,50.1182,50.2044,2500.0
2014-03-17 12:20:00,64.08,64.1,63.98,64.03,1000.0,50.2122,50.2279,50.1339,50.173,1000.0
2014-03-17 12:30:00,64.04,64.04,64.0,64.0,500.0,50.1809,50.1809,50.1495,50.1495,500.0
2014-03-17 12:40:00,64.01,64.15,63.98,63.98,2100.0,50.1574,50.2671,50.1339,50.1339,2100.0
2014-03-17 12:50:00,64.02,64.07,64.02,64.05,2300.0,50.1652,50.2044,50.1652,50.1887,2300.0
2014-03-17 13:00:00,64.04,64.04,64.01,64.03,1200.0,50.1809,50.1809,50.1574,50.173,1200.0
2014-03-17 13:10:00,64.08,64.27,64.08,64.27,1500.0,50.2122,50.3611,50.2122,50.3611,1500.0
2014-03-17 13:20:00,64.36,64.38,64.25,64.36,2800.0,50.4316,50.4473,50.3454,50.4316,2800.0
2014-03-17 13:30:00,64.34,64.62,64.34,64.59,4100.0,50.4159,50.6353,50.4159,50.6118,4100.0
2014-03-17 13:40:00,64.44,64.59,64.44,64.59,900.0,50.4943,50.6118,50.4943,50.6118,900.0
2014-03-17 13:50:00,64.6,64.6,64.35,64.36,700.0,50.6197,50.6197,50.4238,50.4316,700.0
2014-03-17 14:00:00,64.36,64.45,64.36,64.42,2800.0,50.4316,50.5021,50.4316,50.4786,2800.0
2014-03-17 14:10:00,64.34,64.34,64.28,64.28,3600.0,50.4159,50.4159,50.3689,50.3689,3600.0
2014-03-17 14:20:00,64.3,64.34,64.22,64.28,2600.0,50.3846,50.4159,50.3219,50.3689,2600.0
2014-03-17 14:30:00,64.24,64.28,64.09,64.09,2100.0,50.3376,50.3689,50.22,50.22,2100.0
2014-03-17 14:40:00,64.15,64.24,64.15,64.17,4700.0,50.2671,50.3376,50.2671,50.2827,4700.0
2014-03-17 14:50:00,64.18,64.22,64.15,64.19,2300.0,50.2906,50.3219,50.2671,50.2984,2300.0
2014-03-17 15:00:00,64.13,64.13,63.95,64.05,1800.0,50.2514,50.2514,50.1103,50.1887,1800.0
2014-03-17 15:10:00,64.16,64.19,64.14,64.14,1200.0,50.2749,50.2984,50.2592,50.2592,1200.0
2014-03-17 15:20:00,64.14,64.19,63.82,63.82,1600.0,50.2592,50.2984,50.0085,50.0085,1600.0
2014-03-17 15:30:00,63.78,63.86,63.78,63.84,5500.0,49.9771,50.0398,49.9771,50.0242,5500.0
2014-03-17 15:40:00,63.86,63.89,63.74,63.83,4600.0,50.0398,50.0633,49.9458,50.0163,4600.0
2014-03-17 15:50:00,63.82,64.0,63.81,63.95,4400.0,50.0085,50.1495,50.0006,50.1103,4400.0
2014-03-18 09:30:00,64.05,64.22,64.05,64.1,1200.0,50.1887,50.3219,50.1887,50.2279,1200.0
2014-03-18 09:40:00,64.17,64.17,64.17,64.17,100.0,50.2827,50.2827,50.2827,50.2827,100.0
2014-03-18 09:50:00,64.15,64.23,64.08,64.11,1800.0,50.2671,50.3297,50.2122,50.2357,1800.0
2014-03-18 10:00:00,64.22,64.23,64.22,64.23,200.0,50.3219,50.3297,50.3219,50.3297,200.0
2014-03-18 10:10:00,64.56,64.56,64.54,64.54,300.0,50.5883,50.5883,50.5727,50.5727,300.0
2014-03-18 10:20:00,64.75,64.75,64.72,64.72,1100.0,50.7372,50.7372,50.7137,50.7137,1100.0
2014-03-18 10:30:00,64.75,65.05,64.74,64.91,4100.0,50.7372,50.9723,50.7294,50.8626,4100.0
2014-03-18 10:40:00,64.99,65.05,64.93,65.05,1200.0,50.9253,50.9723,50.8783,50.9723,1200.0
2014-03-18 10:50:00,65.06,65.24,64.97,65.19,1700.0,50.9801,51.1212,50.9096,51.082,1700.0
2014-03-18 11:00:00,64.88,64.89,64.58,64.6,7300.0,50.8391,50.8469,50.604,50.6197,7300.0
2014-03-18 11:10:00,64.6,64.91,64.54,64.91,6900.0,50.6197,50.8626,50.5727,50.8626,6900.0
2014-03-18 11:20:00,64.97,65.0,64.91,64.98,1100.0,50.9096,50.9331,50.8626,50.9174,1100.0
2014-03-18 11:30:00,64.91,65.04,64.91,65.04,1600.0,50.8626,50.9645,50.8626,50.9645,1600.0
2014-03-18 11:40:00,65.03,65.03,64.85,64.96,2300.0,50.9566,50.9566,50.8156,50.9018,2300.0
2014-03-18 11:50:00,65.0,65.05,65.0,65.05,500.0,50.9331,50.9723,50.9331,50.9723,500.0
2014-03-18 12:00:00,64.97,65.12,64.94,65.07,1600.0,50.9096,51.0271,50.8861,50.988,1600.0
2014-03-18 12:10:00,64.98,64.98,64.89,64.96,600.0,50.9174,50.9174,50.8469,50.9018,600.0
2014-03-18 12:20:00,64.91,65.0,64.91,64.93,1000.0,50.8626,50.9331,50.8626,50.8783,1000.0
2014-03-18 12:30:00,64.93,65.0,64.9,65.0,1900.0,50.8783,50.9331,50.8548,50.9331,1900.0
2014-03-18 12:40:00,64.85,64.98,64.85,64.97,1300.0,50.8156,50.9174,50.8156,50.9096,1300.0
2014-03-18 12:50:00,64.98,65.0,64.98,64.99,700.0,50.9174,50.9331,50.9174,50.9253,700.0
2014-03-18 13:00:00,64.99,65.0,64.97,65.0,400.0,50.9253,50.9331,50.9096,50.9331,400.0
2014-03-18 13:10:00,65.0,65.0,64.94,65.0,800.0,50.9331,50.9331,50.8861,50.9331,800.0
2014-03-18 13:20:00,65.02,65.18,65.02,65.11,1500.0,50.9488,51.0742,50.9488,51.0193,1500.0
2014-03-18 13:30:00,65.12,65.52,65.12,65.49,800.0,51.0271,51.3406,51.0271,51.3171,800.0
2014-03-18 13:40:00,65.49,65.49,65.4,65.47,1200.0,51.3171,51.3171,51.2465,51.3014,1200.0
2014-03-18 13:50:00,65.4,65.4,65.36,65.36,500.0,51.2465,51.2465,51.2152,51.2152,500.0
2014-03-18 14:00:00,65.32,65.4,65.31,65.4,1200.0,51.1839,51.2465,51.176,51.2465,1200.0
2014-03-18 14:10:00,65.33,65.33,65.29,65.29,1000.0,51.1917,51.1917,51.1604,51.1604,1000.0
2014-03-18 14:20:00,65.29,65.46,65.29,65.4,1500.0,51.1604,51.2936,51.1604,51.2465,1500.0
2014-03-18 14:30:00,65.4,65.41,65.07,65.07,1700.0,51.2465,51.2544,50.988,50.988,1700.0
2014-03-18 14:40:00,65.03,65.05,64.97,65.01,1800.0,50.9566,50.9723,50.9096,50.9409,1800.0
2014-03-18 14:50:00,65.05,65.1,65.0,65.05,3300.0,50.9723,51.0115,50.9331,50.9723,3300.0
2014-03-18 15:00:00,65.13,65.3,65.13,65.3,1300.0,51.035,51.1682,51.035,51.1682,1300.0
2014-03-18 15:10:00,65.35,65.63,65.35,65.51,4000.0,51.2074,51.4268,51.2074,51.3327,4000.0
2014-03-18 15:20:00,65.5,65.5,65.47,65.5,1300.0,51.3249,51.3249,51.3014,51.3249,1300.0
2014-03-18 15:30:00,65.49,65.5,65.47,65.47,3700.0,51.3171,51.3249,51.3014,51.3014,3700.0
2014-03-18 15:40:00,65.49,65.65,65.49,65.65,2700.0,51.3171,51.4424,51.3171,51.4424,2700.0
2014-03-18 15:50:00,65.72,65.73,65.64,65.65,2300.0,51.4973,51.5051,51.4346,51.4424,2300.0
2014-03-19 09:30:00,65.55,65.55,64.92,65.03,500.0,51.3641,51.3641,50.8704,50.9566,500.0
2014-03-19 09:40:00,65.0,65.21,65.0,65.21,2300.0,50.9331,51.0977,50.9331,51.0977,2300.0
2014-03-19 09:50:00,65.44,65.44,65.44,65.44,100.0,51.2779,51.2779,51.2779,51.2779,100.0
2014-03-19 10:00:00,65.51,65.51,65.28,65.28,1000.0,51.3327,51.3327,51.1525,51.1525,1000.0
2014-03-19 10:10:00,65.28,65.33,65.28,65.33,900.0,51.1525,51.1917,51.1525,51.1917,900.0
2014-03-19 10:20:00,65.35,65.4,65.3,65.4,1300.0,51.2074,51.2465,51.1682,51.2465,1300.0
2014-03-19 10:30:00,65.28,65.31,64.96,65.0,3100.0,51.1525,51.176,50.9018,50.9331,3100.0
2014-03-19 10:40:00,64.89,64.89,64.89,64.89,100.0,50.8469,50.8469,50.8469,50.8469,100.0
2014-03-19 10:50:00,64.49,64.67,64.49,64.67,1700.0,50.5335,50.6745,50.5335,50.6745,1700.0
2014-03-19 11:00:00,64.64,64.86,64.64,64.86,1700.0,50.651,50.8234,50.651,50.8234,1700.0
2014-03-19 11:10:00,64.8,64.8,64.69,64.69,900.0,50.7764,50.7764,50.6902,50.6902,900.0
2014-03-19 11:20:00,64.73,64.73,64.53,64.53,600.0,50.7215,50.7215,50.5648,50.5648,600.0
2014-03-19 11:30:00,64.46,64.46,64.12,64.22,5800.0,50.51,50.51,50.2436,50.3219,5800.0
2014-03-19 11:40:00,64.18,64.22,64.08,64.19,2300.0,50.2906,50.3219,50.2122,50.2984,2300.0
2014-03-19 11:50:00,64.21,64.29,64.2,64.29,1300.0,50.3141,50.3768,50.3062,50.3768,1300.0
2014-03-19 12:00:00,64.23,64.29,64.21,64.22,3400.0,50.3297,50.3768,50.3141,50.3219,3400.0
2014-03-19 12:10:00,64.25,64.5,64.23,64.4,10600.0,50.3454,50.5413,50.3297,50.463,10600.0
2014-03-19 12:20:00,64.41,64.48,64.29,64.29,1400.0,50.4708,50.5256,50.3768,50.3768,1400.0
2014-03-19 12:30:00,64.29,64.37,64.29,64.34,600.0,50.3768,50.4395,50.3768,50.4159,600.0
2014-03-19 12:40:00,64.28,64.42,64.28,64.42,500.0,50.3689,50.4786,50.3689,50.4786,500.0
2014-03-19 12:50:00,64.49,64.68,64.39,64.56,1200.0,50.5335,50.6824,50.4551,50.5883,1200.0
2014-03-19 13:00:00,64.57,64.81,64.43,64.43,2000.0,50.5962,50.7842,50.4865,50.4865,2000.0
2014-03-19 13:10:00,64.5,64.5,64.49,64.49,300.0,50.5413,50.5413,50.5335,50.5335,300.0
2014-03-19 13:20:00,64.42,64.48,64.42,64.48,300.0,50.4786,50.5256,50.4786,50.5256,300.0
2014-03-19 13:30:00,64.5,64.5,64.4,64.41,1200.0,50.5413,50.5413,50.463,50.4708,1200.0
2014-03-19 13:40:00,64.4,64.45,64.4,64.45,4100.0,50.463,50.5021,50.463,50.5021,4100.0
2014-03-19 13:50:00,64.48,64.66,64.45,64.52,1200.0,50.5256,50.6667,50.5021,50.557,1200.0
2014-03-19 14:00:00,64.57,64.77,64.54,64.59,2700.0,50.5962,50.7529,50.5727,50.6118,2700.0
2014-03-19 14:10:00,64.6,64.79,64.6,64.79,700.0,50.6197,50.7686,50.6197,50.7686,700.0
2014-03-19 14:20:00,64.68,64.89,64.68,64.75,1600.0,50.6824,50.8469,50.6824,50.7372,1600.0
2014-03-19 14:30:00,64.9,64.93,64.75,64.75,1800.0,50.8548,50.8783,50.7372,50.7372,1800.0
2014-03-19 14:40:00,64.62,64.69,64.45,64.45,1800.0,50.6353,50.6902,50.5021,50.5021,1800.0
2014-03-19 14:50:00,64.42,64.54,64.33,64.54,2300.0,50.4786,50.5727,50.4081,50.5727,2300.0
2014-03-19 15:00:00,64.64,64.64,64.09,64.14,3300.0,50.651,50.651,50.22,50.2592,3300.0
2014-03-19 15:10:00,64.25,64.33,64.12,64.33,1500.0,50.3454,50.4081,50.2436,50.4081,1500.0
2014-03-19 15:20:00,64.45,64.64,64.45,64.47,2000.0,50.5021,50.651,50.5021,50.5178,2000.0
2014-03-19 15:30:00,64.5,64.82,64.39,64.72,4600.0,50.5413,50.7921,50.4551,50.7137,4600.0
2014-03-19 15:40:00,64.74,64.85,64.46,64.46,3100.0,50.7294,50.8156,50.51,50.51,3100.0
2014-03-19 15:50:00,64.38,64.45,64.31,64.34,3600.0,50.4473,50.5021,50.3924,50.4159,3600.0
2014-03-20 09:30:00,64.25,64.25,64.25,64.25,100.0,50.3454,50.3454,50.3454,50.3454,100.0
2014-03-20 09:40:00,64.1,64.1,63.2,63.27,1900.0,50.2279,50.2279,49.5227,49.5775,1900.0
2014-03-20 09:50:00,63.27,63.39,63.15,63.15,5200.0,49.5775,49.6715,49.4835,49.4835,5200.0
2014-03-20 10:00:00,63.39,64.49,63.39,64.49,4000.0,49.6715,50.5335,49.6715,50.5335,4000.0
2014-03-20 10:10:00,64.32,64.7,64.3,64.4,2700.0,50.4003,50.698,50.3846,50.463,2700.0
2014-03-20 10:20:00,64.49,64.58,64.35,64.49,3500.0,50.5335,50.604,50.4238,50.5335,3500.0
2014-03-20 10:30:00,64.46,64.61,64.45,64.45,1000.0,50.51,50.6275,50.5021,50.5021,1000.0
2014-03-20 10:40:00,64.44,64.54,64.44,64.5,2900.0,50.4943,50.5727,50.4943,50.5413,2900.0
2014-03-20 10:50:00,64.48,64.62,64.48,64.58,2100.0,50.5256,50.6353,50.5256,50.604,2100.0
2014-03-20 11:00:00,64.51,64.51,64.4,64.51,1400.0,50.5492,50.5492,50.463,50.5492,1400.0
2014-03-20 11:10:00,64.46,64.5,64.41,64.41,1800.0,50.51,50.5413,50.4708,50.4708,1800.0
2014-03-20 11:20:00,64.48,64.49,64.38,64.45,9800.0,50.5256,50.5335,50.4473,50.5021,9800.0
2014-03-20 11:30:00,64.44,64.65,64.44,64.56,2300.0,50.4943,50.6589,50.4943,50.5883,2300.0
2014-03-20 11:40:00,64.55,64.93,64.55,64.73,2100.0,50.5805,50.8783,50.5805,50.7215,2100.0
2014-03-20 11:50:00,64.57,64.68,64.53,64.65,1000.0,50.5962,50.6824,50.5648,50.6589,1000.0
2014-03-20 12:00:00,64.66,64.73,64.64,64.69,600.0,50.6667,50.7215,50.651,50.6902,600.0
2014-03-20 12:10:00,64.73,64.88,64.7,64.74,1600.0,50.7215,50.8391,50.698,50.7294,1600.0
2014-03-20 12:20:00,64.71,64.75,64.63,64.63,1200.0,50.7059,50.7372,50.6432,50.6432,1200.0
2014-03-20 12:30:00,64.64,64.75,64.64,64.7,1400.0,50.651,50.7372,50.651,50.698,1400.0
2014-03-20 12:40:00,64.74,64.75,64.68,64.71,600.0,50.7294,50.7372,50.6824,50.7059,600.0
2014-03-20 12:50:00,64.72,64.78,64.7,64.78,400.0,50.7137,50.7607,50.698,50.7607,400.0
2014-03-20 13:00:00,64.93,64.96,64.93,64.94,900.0,50.8783,50.9018,50.8783,50.8861,900.0
2014-03-20 13:10:00,64.94,64.95,64.92,64.94,400.0,50.8861,50.8939,50.8704,50.8861,400.0
2014-03-20 13:20:00,64.89,64.93,64.89,64.9,500.0,50.8469,50.8783,50.8469,50.8548,500.0
2014-03-20 13:30:00,64.9,65.04,64.9,64.96,1000.0,50.8548,50.9645,50.8548,50.9018,1000.0
2014-03-20 13:40:00,64.89,64.94,64.8,64.94,500.0,50.8469,50.8861,50.7764,50.8861,500.0
2014-03-20 13:50:00,64.99,65.0,64.91,64.96,1800.0,50.9253,50.9331,50.8626,50.9018,1800.0
2014-03-20 14:00:00,64.92,64.99,64.87,64.99,1100.0,50.8704,50.9253,50.8312,50.9253,1100.0
2014-03-20 14:10:00,64.99,65.07,64.93,64.96,2300.0,50.9253,50.988,50.8783,50.9018,2300.0
2014-03-20 14:20:00,64.96,65.18,64.96,65.18,1300.0,50.9018,51.0742,50.9018,51.0742,1300.0
2014-03-20 14:30:00,65.24,65.26,65.21,65.26,3300.0,51.1212,51.1368,51.0977,51.1368,3300.0
2014-03-20 14:40:00,65.29,65.89,65.25,65.83,11000.0,51.1604,51.6305,51.129,51.5835,11000.0
2014-03-20 14:50:00,65.93,66.13,65.73,65.83,6800.0,51.6618,51.8186,51.5051,51.5835,6800.0
2014-03-20 15:00:00,65.71,65.71,65.34,65.5,2700.0,51.4895,51.4895,51.1995,51.3249,2700.0
2014-03-20 15:10:00,65.49,65.49,65.09,65.16,3200.0,51.3171,51.3171,51.0036,51.0585,3200.0
2014-03-20 15:20:00,65.14,65.17,64.94,64.94,2200.0,51.0428,51.0663,50.8861,50.8861,2200.0
2014-03-20 15:30:00,65.09,65.19,65.05,65.07,4500.0,51.0036,51.082,50.9723,50.988,4500.0
2014-03-20 15:40:00,65.07,65.07,64.84,64.99,4600.0,50.988,50.988,50.8077,50.9253,4600.0
2014-03-20 15:50:00,65.09,65.22,65.08,65.13,2900.0,51.0036,51.1055,50.9958,51.035,2900.0
2014-03-21 09:30:00,65.48,65.6,65.37,65.46,1300.0,51.3092,51.4033,51.223,51.2936,1300.0
2014-03-21 09:40:00,64.87,64.97,64.87,64.97,600.0,50.8312,50.9096,50.8312,50.9096,600.0
2014-03-21 09:50:00,64.97,64.97,64.97,64.97,0.0,50.9096,50.9096,50.9096,50.9096,0.0
2014-03-21 10:00:00,64.44,64.45,64.44,64.45,200.0,50.4943,50.5021,50.4943,50.5021,200.0
2014-03-21 10:10:00,64.05,64.82,64.05,64.76,1400.0,50.1887,50.7921,50.1887,50.7451,1400.0
2014-03-21 10:20:00,64.71,65.0,64.71,64.75,700.0,50.7059,50.9331,50.7059,50.7372,700.0
2014-03-21 10:30:00,64.63,64.87,64.63,64.87,2500.0,50.6432,50.8312,50.6432,50.8312,2500.0
2014-03-21 10:40:00,65.22,65.22,65.22,65.22,100.0,51.1055,51.1055,51.1055,51.1055,100.0
2014-03-21 10:50:00,65.28,65.41,65.12,65.12,600.0,51.1525,51.2544,51.0271,51.0271,600.0
2014-03-21 11:00:00,65.08,65.08,64.92,64.98,1700.0,50.9958,50.9958,50.8704,50.9174,1700.0
2014-03-21 11:10:00,64.95,64.95,64.76,64.79,800.0,50.8939,50.8939,50.7451,50.7686,800.0
2014-03-21 11:20:00,64.73,65.26,64.69,65.21,1500.0,50.7215,51.1368,50.6902,51.0977,1500.0
2014-03-21 11:30:00,65.19,65.24,65.16,65.24,1000.0,51.082,51.1212,51.0585,51.1212,1000.0
2014-03-21 11:40:00,65.34,65.36,65.25,65.25,800.0,51.1995,51.2152,51.129,51.129,800.0
2014-03-21 11:50:00,65.25,65.25,65.22,65.22,400.0,51.129,51.129,51.1055,51.1055,400.0
2014-03-21 12:00:00,65.19,65.2,65.12,65.12,400.0,51.082,51.0898,51.0271,51.0271,400.0
2014-03-21 12:10:00,65.1,65.1,65.03,65.03,300.0,51.0115,51.0115,50.9566,50.9566,300.0
2014-03-21 12:20:00,65.05,65.05,65.02,65.02,200.0,50.9723,50.9723,50.9488,50.9488,200.0
2014-03-21 12:30:00,65.05,65.05,64.97,65.05,800.0,50.9723,50.9723,50.9096,50.9723,800.0
2014-03-21 12:40:00,64.98,65.09,64.98,65.09,200.0,50.9174,51.0036,50.9174,51.0036,200.0
2014-03-21 12:50:00,65.04,65.04,64.95,64.96,300.0,50.9645,50.9645,50.8939,50.9018,300.0
2014-03-21 13:00:00,64.88,64.99,64.88,64.96,400.0,50.8391,50.9253,50.8391,50.9018,400.0
2014-03-21 13:10:00,64.96,64.96,64.96,64.96,0.0,50.9018,50.9018,50.9018,50.9018,0.0
2014-03-21 13:20:00,64.91,64.91,64.73,64.73,200.0,50.8626,50.8626,50.7215,50.7215,200.0
2014-03-21 13:30:00,64.56,64.56,64.56,64.56,100.0,50.5883,50.5883,50.5883,50.5883,100.0
2014-03-21 13:40:00,64.74,64.74,64.59,64.59,200.0,50.7294,50.7294,50.6118,50.6118,200.0
2014-03-21 13:50:00,64.79,64.94,64.78,64.9,600.0,50.7686,50.8861,50.7607,50.8548,600.0
2014-03-21 14:00:00,64.83,64.91,64.82,64.91,400.0,50.7999,50.8626,50.7921,50.8626,400.0
2014-03-21 14:10:00,64.89,64.89,64.88,64.89,500.0,50.8469,50.8469,50.8391,50.8469,500.0
2014-03-21 14:20:00,64.85,64.85,64.85,64.85,100.0,50.8156,50.8156,50.8156,50.8156,100.0
2014-03-21 14:30:00,64.75,65.0,64.69,64.99,1900.0,50.7372,50.9331,50.6902,50.9253,1900.0
2014-03-21 14:40:00,64.96,65.0,64.87,64.91,2100.0,50.9018,50.9331,50.8312,50.8626,2100.0
2014-03-21 14:50:00,64.94,64.94,64.84,64.84,700.0,50.8861,50.8861,50.8077,50.8077,700.0
2014-03-21 15:00:00,64.84,64.86,64.54,64.54,600.0,50.8077,50.8234,50.5727,50.5727,600.0
2014-03-21 15:10:00,64.57,64.69,64.55,64.66,700.0,50.5962,50.6902,50.5805,50.6667,700.0
2014-03-21 15:20:00,64.59,64.73,64.56,64.67,1100.0,50.6118,50.7215,50.5883,50.6745,1100.0
2014-03-21 15:30:00,64.67,64.67,64.53,64.63,1700.0,50.6745,50.6745,50.5648,50.6432,1700.0
2014-03-21 15:40:00,64.62,64.74,64.61,64.62,1800.0,50.6353,50.7294,50.6275,50.6353,1800.0
2014-03-21 15:50:00,64.41,64.42,64.22,64.23,6100.0,50.4708,50.4786,50.3219,50.3297,6100.0
2014-03-24 09:30:00,64.73,64.73,64.73,64.73,100.0,50.7215,50.7215,50.7215,50.7215,100.0
2014-03-24 09:40:00,64.51,64.51,64.01,64.16,900.0,50.5492,50.5492,50.1574,50.2749,900.0
2014-03-24 09:50:00,64.09,64.29,64.08,64.29,1400.0,50.22,50.3768,50.2122,50.3768,1400.0
2014-03-24 10:00:00,64.19,64.19,64.02,64.02,400.0,50.2984,50.2984,50.1652,50.1652,400.0
2014-03-24 10:10:00,63.72,63.72,63.65,63.65,500.0,49.9301,49.9301,49.8753,49.8753,500.0
2014-03-24 10:20:00,63.65,63.73,63.5,63.5,400.0,49.8753,49.938,49.7577,49.7577,400.0
2014-03-24 10:30:00,63.03,63.03,62.83,62.95,2500.0,49.3894,49.3894,49.2327,49.3268,2500.0
2014-03-24 10:40:00,62.9,63.03,62.53,62.53,900.0,49.2876,49.3894,48.9977,48.9977,900.0
2014-03-24 10:50:00,62.61,62.86,62.61,62.83,900.0,49.0603,49.2562,49.0603,49.2327,900.0
2014-03-24 11:00:00,62.59,62.59,62.35,62.41,900.0,49.0447,49.0447,48.8566,48.9036,900.0
2014-03-24 11:10:00,62.16,62.98,62.16,62.98,900.0,48.7077,49.3503,48.7077,49.3503,900.0
2014-03-24 11:20:00,62.84,63.22,62.83,63.15,900.0,49.2406,49.5383,49.2327,49.4835,900.0
2014-03-24 11:30:00,63.12,63.52,63.12,63.5,2100.0,49.46,49.7734,49.46,49.7577,2100.0
2014-03-24 11:40:00,63.43,63.43,62.78,62.78,400.0,49.7029,49.7029,49.1935,49.1935,400.0
2014-03-24 11:50:00,62.8,62.81,62.67,62.67,1400.0,49.2092,49.2171,49.1074,49.1074,1400.0
2014-03-24 12:00:00,62.64,63.14,62.64,63.14,2000.0,49.0838,49.4756,49.0838,49.4756,2000.0
2014-03-24 12:10:00,63.04,63.25,63.04,63.25,600.0,49.3973,49.5618,49.3973,49.5618,600.0
2014-03-24 12:20:00,63.39,63.58,63.35,63.57,600.0,49.6715,49.8204,49.6402,49.8126,600.0
2014-03-24 12:30:00,63.47,63.47,63.36,63.36,1400.0,49.7342,49.7342,49.648,49.648,1400.0
2014-03-24 12:40:00,63.33,63.33,63.33,63.33,100.0,49.6245,49.6245,49.6245,49.6245,100.0
2014-03-24 12:50:00,63.34,63.38,63.32,63.33,800.0,49.6324,49.6637,49.6167,49.6245,800.0
2014-03-24 13:00:00,63.28,63.54,63.28,63.54,1200.0,49.5853,49.7891,49.5853,49.7891,1200.0
2014-03-24 13:10:00,63.56,63.61,63.54,63.54,800.0,49.8047,49.8439,49.7891,49.7891,800.0
2014-03-24 13:20:00,63.65,63.69,63.61,63.67,1000.0,49.8753,49.9066,49.8439,49.8909,1000.0
2014-03-24 13:30:00,63.74,63.85,63.72,63.79,2100.0,49.9458,50.032,49.9301,49.985,2100.0
2014-03-24 13:40:00,63.84,63.96,63.84,63.87,1000.0,50.0242,50.1182,50.0242,50.0477,1000.0
2014-03-24 13:50:00,63.88,63.95,63.67,63.77,1500.0,50.0555,50.1103,49.8909,49.9693,1500.0
2014-03-24 14:00:00,63.95,63.98,63.75,63.75,800.0,50.1103,50.1339,49.9536,49.9536,800.0
2014-03-24 14:10:00,63.75,63.75,63.63,63.63,500.0,49.9536,49.9536,49.8596,49.8596,500.0
2014-03-24 14:20:00,63.61,63.84,63.61,63.84,700.0,49.8439,50.0242,49.8439,50.0242,700.0
2014-03-24 14:30:00,63.86,63.9,63.81,63.81,600.0,50.0398,50.0712,50.0006,50.0006,600.0
2014-03-24 14:40:00,63.9,63.94,63.8,63.8,900.0,50.0712,50.1025,49.9928,49.9928,900.0
2014-03-24 14:50:00,63.83,63.88,63.69,63.71,800.0,50.0163,50.0555,49.9066,49.9223,800.0
2014-03-24 15:00:00,63.7,63.72,63.54,63.68,1300.0,49.9144,49.9301,49.7891,49.8988,1300.0
2014-03-24 15:10:00,63.68,63.68,63.52,63.66,1900.0,49.8988,49.8988,49.7734,49.8831,1900.0
2014-03-24 15:20:00,63.67,63.93,63.67,63.93,1800.0,49.8909,50.0947,49.8909,50.0947,1800.0
2014-03-24 15:30:00,63.96,64.06,63.87,63.87,2300.0,50.1182,50.1965,50.0477,50.0477,2300.0
2014-03-24 15:40:00,63.87,64.08,63.87,64.08,5300.0,50.0477,50.2122,50.0477,50.2122,5300.0
2014-03-24 15:50:00,64.08,64.28,64.04,64.13,7900.0,50.2122,50.3689,50.1809,50.2514,7900.0
2014-03-25 09:30:00,63.89,64.43,63.89,64.35,600.0,50.0633,50.4865,50.0633,50.4238,600.0
2014-03-25 09:40:00,64.23,64.33,64.16,64.28,2400.0,50.3297,50.4081,50.2749,50.3689,2400.0
2014-03-25 09:50:00,64.42,64.59,64.42,64.46,2000.0,50.4786,50.6118,50.4786,50.51,2000.0
2014-03-25 10:00:00,64.6,64.91,64.6,64.75,2000.0,50.6197,50.8626,50.6197,50.7372,2000.0
2014-03-25 10:10:00,64.73,64.73,64.24,64.27,4700.0,50.7215,50.7215,50.3376,50.3611,4700.0
2014-03-25 10:20:00,64.17,64.17,63.43,63.69,5900.0,50.2827,50.2827,49.7029,49.9066,5900.0
2014-03-25 10:30:00,63.68,63.73,63.19,63.21,900.0,49.8988,49.938,49.5148,49.5305,900.0
2014-03-25 10:40:00,63.15,63.41,63.07,63.35,2100.0,49.4835,49.6872,49.4208,49.6402,2100.0
2014-03-25 10:50:00,63.32,63.32,63.02,63.27,1700.0,49.6167,49.6167,49.3816,49.5775,1700.0
2014-03-25 11:00:00,63.27,64.28,63.27,64.28,1400.0,49.5775,50.3689,49.5775,50.3689,1400.0
2014-03-25 11:10:00,64.28,64.28,63.95,64.16,1500.0,50.3689,50.3689,50.1103,50.2749,1500.0
2014-03-25 11:20:00,64.36,64.36,64.04,64.04,800.0,50.4316,50.4316,50.1809,50.1809,800.0
2014-03-25 11:30:00,64.06,64.06,63.6,63.71,1300.0,50.1965,50.1965,49.8361,49.9223,1300.0
2014-03-25 11:40:00,63.8,63.8,63.63,63.72,2000.0,49.9928,49.9928,49.8596,49.9301,2000.0
2014-03-25 11:50:00,63.69,63.76,63.54,63.68,3100.0,49.9066,49.9615,49.7891,49.8988,3100.0
2014-03-25 12:00:00,63.61,63.77,63.55,63.77,2000.0,49.8439,49.9693,49.7969,49.9693,2000.0
2014-03-25 12:10:00,63.79,63.87,63.77,63.87,400.0,49.985,50.0477,49.9693,50.0477,400.0
2014-03-25 12:20:00,63.68,63.74,63.59,63.67,1400.0,49.8988,49.9458,49.8283,49.8909,1400.0
2014-03-25 12:30:00,63.7,63.91,63.7,63.91,700.0,49.9144,50.079,49.9144,50.079,700.0
2014-03-25 12:40:00,63.99,64.1,63.99,64.06,800.0,50.1417,50.2279,50.1417,50.1965,800.0
2014-03-25 12:50:00,64.11,64.26,64.05,64.26,1100.0,50.2357,50.3533,50.1887,50.3533,1100.0
2014-03-25 13:00:00,64.26,64.26,64.26,64.26,0.0,50.3533,50.3533,50.3533,50.3533,0.0
2014-03-25 13:10:00,63.96,63.96,63.91,63.91,200.0,50.1182,50.1182,50.079,50.079,200.0
2014-03-25 13:20:00,64.05,64.19,64.05,64.19,600.0,50.1887,50.2984,50.1887,50.2984,600.0
2014-03-25 13:30:00,64.23,64.25,64.13,64.13,600.0,50.3297,50.3454,50.2514,50.2514,600.0
2014-03-25 13:40:00,64.25,64.25,64.16,64.16,300.0,50.3454,50.3454,50.2749,50.2749,300.0
2014-03-25 13:50:00,64.0,64.05,63.9,63.9,2400.0,50.1495,50.1887,50.0712,50.0712,2400.0
2014-03-25 14:00:00,63.98,63.98,63.88,63.97,1000.0,50.1339,50.1339,50.0555,50.126,1000.0
2014-03-25 14:10:00,63.98,63.98,63.92,63.92,300.0,50.1339,50.1339,50.0868,50.0868,300.0
2014-03-25 14:20:00,63.87,63.92,63.87,63.92,400.0,50.0477,50.0868,50.0477,50.0868,400.0
2014-03-25 14:30:00,63.91,63.97,63.89,63.92,600.0,50.079,50.126,50.0633,50.0868,600.0
2014-03-25 14:40:00,63.93,63.99,63.93,63.94,500.0,50.0947,50.1417,50.0947,50.1025,500.0
2014-03-25 14:50:00,63.92,64.05,63.92,64.03,300.0,50.0868,50.1887,50.0868,50.173,300.0
2014-03-25 15:00:00,64.03,64.03,64.0,64.0,200.0,50.173,50.173,50.1495,50.1495,200.0
2014-03-25 15:10:00,64.01,64.09,64.01,64.09,500.0,50.1574,50.22,50.1574,50.22,500.0
2014-03-25 15:20:00,63.97,64.13,63.97,64.02,900.0,50.126,50.2514,50.126,50.1652,900.0
2014-03-25 15:30:00,64.01,64.15,63.99,64.15,1900.0,50.1574,50.2671,50.1417,50.2671,1900.0
2014-03-25 15:40:00,64.11,64.2,64.07,64.07,1800.0,50.2357,50.3062,50.2044,50.2044,1800.0
2014-03-25 15:50:00,64.14,64.32,64.14,64.25,2300.0,50.2592,50.4003,50.2592,50.3454,2300.0
2014-03-26 09:30:00,64.55,65.38,64.55,65.33,3400.0,50.5805,51.2309,50.5805,51.1917,3400.0
2014-03-26 09:40:00,65.27,65.68,65.15,65.35,1800.0,51.1447,51.466,51.0506,51.2074,1800.0
2014-03-26 09:50:00,65.43,65.45,65.11,65.42,3500.0,51.2701,51.2857,51.0193,51.2622,3500.0
2014-03-26 10:00:00,65.25,65.3,64.78,64.78,1500.0,51.129,51.1682,50.7607,50.7607,1500.0
2014-03-26 10:10:00,64.73,64.73,64.57,64.68,1900.0,50.7215,50.7215,50.5962,50.6824,1900.0
2014-03-26 10:20:00,64.65,64.66,64.08,64.23,2800.0,50.6589,50.6667,50.2122,50.3297,2800.0
2014-03-26 10:30:00,64.26,64.39,64.0,64.35,3800.0,50.3533,50.4551,50.1495,50.4238,3800.0
2014-03-26 10:40:00,64.33,64.68,64.16,64.61,6800.0,50.4081,50.6824,50.2749,50.6275,6800.0
2014-03-26 10:50:00,64.63,64.73,64.5,64.51,2700.0,50.6432,50.7215,50.5413,50.5492,2700.0
2014-03-26 11:00:00,64.43,64.95,64.39,64.92,9800.0,50.4865,50.8939,50.4551,50.8704,9800.0
2014-03-26 11:10:00,64.94,64.94,64.78,64.78,2000.0,50.8861,50.8861,50.7607,50.7607,2000.0
2014-03-26 11:20:00,64.73,64.86,64.72,64.81,2100.0,50.7215,50.8234,50.7137,50.7842,2100.0
2014-03-26 11:30:00,64.84,64.84,64.68,64.79,1600.0,50.8077,50.8077,50.6824,50.7686,1600.0
2014-03-26 11:40:00,64.83,64.84,64.75,64.84,5000.0,50.7999,50.8077,50.7372,50.8077,5000.0
2014-03-26 11:50:00,64.84,65.33,64.84,65.33,6400.0,50.8077,51.1917,50.8077,51.1917,6400.0
2014-03-26 12:00:00,65.38,65.44,65.29,65.44,3000.0,51.2309,51.2779,51.1604,51.2779,3000.0
2014-03-26 12:10:00,65.46,65.47,65.3,65.3,1700.0,51.2936,51.3014,51.1682,51.1682,1700.0
2014-03-26 12:20:00,65.41,65.55,65.36,65.55,1300.0,51.2544,51.3641,51.2152,51.3641,1300.0
2014-03-26 12:30:00,65.43,65.66,65.36,65.63,1600.0,51.2701,51.4503,51.2152,51.4268,1600.0
2014-03-26 12:40:00,65.62,65.62,65.5,65.53,1400.0,51.4189,51.4189,51.3249,51.3484,1400.0
2014-03-26 12:50:00,65.4,65.41,65.33,65.33,600.0,51.2465,51.2544,51.1917,51.1917,600.0
2014-03-26 13:00:00,65.4,65.54,65.39,65.51,900.0,51.2465,51.3562,51.2387,51.3327,900.0
2014-03-26 13:10:00,65.51,65.67,65.5,65.67,1400.0,51.3327,51.4581,51.3249,51.4581,1400.0
2014-03-26 13:20:00,65.5,65.61,65.45,65.45,2300.0,51.3249,51.4111,51.2857,51.2857,2300.0
2014-03-26 13:30:00,65.36,65.4,65.15,65.29,5700.0,51.2152,51.2465,51.0506,51.1604,5700.0
2014-03-26 13:40:00,65.34,65.36,65.02,65.26,4600.0,51.1995,51.2152,50.9488,51.1368,4600.0
2014-03-26 13:50:00,65.31,65.68,65.21,65.68,3500.0,51.176,51.466,51.0977,51.466,3500.0
2014-03-26 14:00:00,65.67,65.7,65.4,65.49,5200.0,51.4581,51.4816,51.2465,51.3171,5200.0
2014-03-26 14:10:00,65.46,65.51,65.37,65.49,2600.0,51.2936,51.3327,51.223,51.3171,2600.0
2014-03-26 14:20:00,65.36,65.6,65.36,65.57,2400.0,51.2152,51.4033,51.2152,51.3798,2400.0
2014-03-26 14:30:00,65.56,65.56,65.25,65.25,2100.0,51.3719,51.3719,51.129,51.129,2100.0
2014-03-26 14:40:00,65.29,65.45,65.29,65.44,1900.0,51.1604,51.2857,51.1604,51.2779,1900.0
2014-03-26 14:50:00,65.47,65.9,65.47,65.9,5700.0,51.3014,51.6383,51.3014,51.6383,5700.0
2014-03-26 15:00:00,66.0,66.06,65.57,65.74,3300.0,51.7167,51.7637,51.3798,51.513,3300.0
2014-03-26 15:10:00,65.64,65.64,65.38,65.41,1500.0,51.4346,51.4346,51.2309,51.2544,1500.0
2014-03-26 15:20:00,65.37,65.48,65.32,65.46,8100.0,51.223,51.3092,51.1839,51.2936,8100.0
2014-03-26 15:30:00,65.42,65.46,65.29,65.46,3600.0,51.2622,51.2936,51.1604,51.2936,3600.0
2014-03-26 15:40:00,65.52,65.57,65.25,65.34,7500.0,51.3406,51.3798,51.129,51.1995,7500.0
2014-03-26 15:50:00,65.27,65.28,64.91,64.93,7200.0,51.1447,51.1525,50.8626,50.8783,7200.0
2014-03-27 09:30:00,65.73,66.83,65.33,66.39,2800.0,51.5051,52.3671,51.1917,52.0223,2800.0
2014-03-27 09:40:00,66.2,66.2,65.38,66.09,2400.0,51.8734,51.8734,51.2309,51.7872,2400.0
2014-03-27 09:50:00,66.31,67.5,66.29,67.04,3100.0,51.9596,52.8921,51.9439,52.5316,3100.0
2014-03-27 10:00:00,66.95,68.4,66.89,68.4,10000.0,52.4611,53.5973,52.4141,53.5973,10000.0
2014-03-27 10:10:00,68.26,68.63,67.75,67.99,3200.0,53.4876,53.7775,53.088,53.276,3200.0
2014-03-27 10:20:00,68.35,68.86,68.31,68.31,6700.0,53.5581,53.9578,53.5268,53.5268,6700.0
2014-03-27 10:30:00,68.32,68.48,68.26,68.28,4500.0,53.5346,53.66,53.4876,53.5033,4500.0
2014-03-27 10:40:00,68.33,68.44,68.18,68.23,4100.0,53.5425,53.6286,53.4249,53.4641,4100.0
2014-03-27 10:50:00,68.24,68.47,68.02,68.24,4300.0,53.4719,53.6522,53.2995,53.4719,4300.0
2014-03-27 11:00:00,68.31,68.87,68.31,68.42,5700.0,53.5268,53.9656,53.5268,53.613,5700.0
2014-03-27 11:10:00,68.42,68.47,68.2,68.23,2300.0,53.613,53.6522,53.4406,53.4641,2300.0
2014-03-27 11:20:00,68.29,68.29,67.32,67.36,3600.0,53.5111,53.5111,52.751,52.7824,3600.0
2014-03-27 11:30:00,67.15,67.19,66.82,67.14,3500.0,52.6178,52.6492,52.3592,52.61,3500.0
2014-03-27 11:40:00,67.05,67.37,66.96,67.3,2900.0,52.5395,52.7902,52.4689,52.7354,2900.0
2014-03-27 11:50:00,67.25,67.75,67.24,67.71,2300.0,52.6962,53.088,52.6883,53.0566,2300.0
2014-03-27 12:00:00,67.53,67.76,67.53,67.68,2600.0,52.9156,53.0958,52.9156,53.0331,2600.0
2014-03-27 12:10:00,67.69,68.34,67.65,68.27,1500.0,53.041,53.5503,53.0096,53.4954,1500.0
2014-03-27 12:20:00,68.24,68.33,68.02,68.2,2400.0,53.4719,53.5425,53.2995,53.4406,2400.0
2014-03-27 12:30:00,68.28,68.28,67.76,67.77,1300.0,53.5033,53.5033,53.0958,53.1036,1300.0
2014-03-27 12:40:00,67.69,67.75,67.59,67.75,2000.0,53.041,53.088,52.9626,53.088,2000.0
2014-03-27 12:50:00,67.9,67.9,67.59,67.59,1000.0,53.2055,53.2055,52.9626,52.9626,1000.0
2014-03-27 13:00:00,67.52,67.94,67.52,67.9,1700.0,52.9077,53.2369,52.9077,53.2055,1700.0
2014-03-27 13:10:00,67.79,67.84,67.59,67.69,1500.0,53.1193,53.1585,52.9626,53.041,1500.0
2014-03-27 13:20:00,67.64,67.81,67.62,67.81,1500.0,53.0018,53.135,52.9861,53.135,1500.0
2014-03-27 13:30:00,67.89,68.15,67.89,68.09,1900.0,53.1977,53.4014,53.1977,53.3544,1900.0
2014-03-27 13:40:00,68.15,68.49,68.15,68.25,2800.0,53.4014,53.6678,53.4014,53.4798,2800.0
2014-03-27 13:50:00,68.26,68.33,68.14,68.29,1900.0,53.4876,53.5425,53.3936,53.5111,1900.0
2014-03-27 14:00:00,68.35,68.55,68.35,68.55,2000.0,53.5581,53.7148,53.5581,53.7148,2000.0
2014-03-27 14:10:00,68.57,68.57,68.24,68.24,1300.0,53.7305,53.7305,53.4719,53.4719,1300.0
2014-03-27 14:20:00,68.24,68.34,68.24,68.31,1100.0,53.4719,53.5503,53.4719,53.5268,1100.0
2014-03-27 14:30:00,68.32,68.34,67.88,67.93,1600.0,53.5346,53.5503,53.1898,53.229,1600.0
2014-03-27 14:40:00,67.92,68.05,67.92,68.01,1700.0,53.2212,53.323,53.2212,53.2917,1700.0
2014-03-27 14:50:00,68.01,68.15,68.01,68.15,1100.0,53.2917,53.4014,53.2917,53.4014,1100.0
2014-03-27 15:00:00,68.1,68.16,68.02,68.06,1700.0,53.3622,53.4092,53.2995,53.3309,1700.0
2014-03-27 15:10:00,68.07,68.16,68.03,68.03,2900.0,53.3387,53.4092,53.3074,53.3074,2900.0
2014-03-27 15:20:00,68.09,68.13,68.06,68.13,3000.0,53.3544,53.3857,53.3309,53.3857,3000.0
2014-03-27 15:30:00,68.15,68.27,68.03,68.27,3600.0,53.4014,53.4954,53.3074,53.4954,3600.0
2014-03-27 15:40:00,68.27,68.51,68.06,68.15,6300.0,53.4954,53.6835,53.3309,53.4014,6300.0
2014-03-27 15:50:00,68.12,68.17,67.93,68.05,5500.0,53.3779,53.4171,53.229,53.323,5500.0
2014-03-28 09:30:00,68.89,68.98,68.3,68.49,1500.0,53.9813,54.0518,53.5189,53.6678,1500.0
2014-03-28 09:40:00,68.72,68.72,67.67,67.67,700.0,53.8481,53.8481,53.0253,53.0253,700.0
2014-03-28 09:50:00,67.73,68.58,67.73,68.58,3400.0,53.0723,53.7384,53.0723,53.7384,3400.0
2014-03-28 10:00:00,69.21,69.75,69.09,69.6,13100.0,54.232,54.6551,54.138,54.5376,13100.0
2014-03-28 10:10:00,69.6,69.6,68.8,69.0,12600.0,54.5376,54.5376,53.9107,54.0675,12600.0
2014-03-28 10:20:00,68.98,68.98,68.77,68.81,2400.0,54.0518,54.0518,53.8872,53.9186,2400.0
2014-03-28 10:30:00,68.88,69.01,68.8,68.87,3300.0,53.9734,54.0753,53.9107,53.9656,3300.0
2014-03-28 10:40:00,68.82,68.85,68.26,68.3,4100.0,53.9264,53.9499,53.4876,53.5189,4100.0
2014-03-28 10:50:00,68.29,68.48,68.23,68.35,1700.0,53.5111,53.66,53.4641,53.5581,1700.0
2014-03-28 11:00:00,68.48,68.49,68.33,68.49,2400.0,53.66,53.6678,53.5425,53.6678,2400.0
2014-03-28 11:10:00,68.58,68.79,68.48,68.76,10700.0,53.7384,53.9029,53.66,53.8794,10700.0
2014-03-28 11:20:00,68.9,68.94,68.64,68.64,12200.0,53.9891,54.0204,53.7854,53.7854,12200.0
2014-03-28 11:30:00,68.57,68.75,68.47,68.65,7400.0,53.7305,53.8716,53.6522,53.7932,7400.0
2014-03-28 11:40:00,68.65,68.85,68.65,68.72,2300.0,53.7932,53.9499,53.7932,53.8481,2300.0
2014-03-28 11:50:00,68.64,68.76,68.64,68.76,500.0,53.7854,53.8794,53.7854,53.8794,500.0
2014-03-28 12:00:00,68.81,68.81,68.52,68.57,1700.0,53.9186,53.9186,53.6913,53.7305,1700.0
2014-03-28 12:10:00,68.77,68.77,68.59,68.68,3400.0,53.8872,53.8872,53.7462,53.8167,3400.0
2014-03-28 12:20:00,68.7,68.71,68.49,68.49,4000.0,53.8324,53.8402,53.6678,53.6678,4000.0
2014-03-28 12:30:00,68.44,68.59,68.35,68.45,2000.0,53.6286,53.7462,53.5581,53.6365,2000.0
2014-03-28 12:40:00,68.44,68.44,68.32,68.41,1600.0,53.6286,53.6286,53.5346,53.6051,1600.0
2014-03-28 12:50:00,68.41,68.41,68.22,68.34,1800.0,53.6051,53.6051,53.4563,53.5503,1800.0
2014-03-28 13:00:00,68.25,68.27,67.9,67.9,900.0,53.4798,53.4954,53.2055,53.2055,900.0
2014-03-28 13:10:00,67.88,67.94,67.7,67.91,2400.0,53.1898,53.2369,53.0488,53.2133,2400.0
2014-03-28 13:20:00,67.81,67.95,67.78,67.78,1900.0,53.135,53.2447,53.1115,53.1115,1900.0
2014-03-28 13:30:00,67.87,67.93,67.8,67.84,1300.0,53.182,53.229,53.1272,53.1585,1300.0
2014-03-28 13:40:00,68.01,68.01,67.95,67.98,800.0,53.2917,53.2917,53.2447,53.2682,800.0
2014-03-28 13:50:00,68.08,68.2,68.08,68.18,3800.0,53.3466,53.4406,53.3466,53.4249,3800.0
2014-03-28 14:00:00,68.22,68.22,67.77,67.82,2400.0,53.4563,53.4563,53.1036,53.1428,2400.0
2014-03-28 14:10:00,67.75,68.01,67.59,68.01,5400.0,53.088,53.2917,52.9626,53.2917,5400.0
2014-03-28 14:20:00,67.87,68.77,67.87,68.77,7000.0,53.182,53.8872,53.182,53.8872,7000.0
2014-03-28 14:30:00,68.73,69.32,68.43,69.24,10800.0,53.8559,54.3182,53.6208,54.2555,10800.0
2014-03-28 14:40:00,69.34,69.8,69.34,69.79,4900.0,54.3339,54.6943,54.3339,54.6865,4900.0
2014-03-28 14:50:00,69.74,69.89,69.45,69.61,2300.0,54.6473,54.7648,54.4201,54.5454,2300.0
2014-03-28 15:00:00,69.65,69.65,69.39,69.39,2900.0,54.5768,54.5768,54.3731,54.3731,2900.0
2014-03-28 15:10:00,69.42,69.65,69.41,69.65,5200.0,54.3966,54.5768,54.3887,54.5768,5200.0
2014-03-28 15:20:00,69.65,69.65,69.15,69.15,4900.0,54.5768,54.5768,54.185,54.185,4900.0
2014-03-28 15:30:00,69.15,69.22,69.1,69.18,5700.0,54.185,54.2398,54.1458,54.2085,5700.0
2014-03-28 15:40:00,69.21,69.52,69.2,69.49,6800.0,54.232,54.4749,54.2242,54.4514,6800.0
2014-03-28 15:50:00,69.49,69.73,69.3,69.71,10200.0,54.4514,54.6395,54.3025,54.6238,10200.0
2014-03-31 09:30:00,70.66,70.91,69.84,70.11,3800.0,55.3682,55.5641,54.7257,54.9372,3800.0
2014-03-31 09:40:00,70.01,70.01,68.81,69.86,5200.0,54.8589,54.8589,53.9186,54.7413,5200.0
2014-03-31 09:50:00,70.02,70.65,69.94,70.53,6700.0,54.8667,55.3604,54.804,55.2663,6700.0
2014-03-31 10:00:00,70.59,70.59,70.0,70.14,4000.0,55.3134,55.3134,54.851,54.9607,4000.0
2014-03-31 10:10:00,70.13,70.14,69.46,69.73,5000.0,54.9529,54.9607,54.4279,54.6395,5000.0
2014-03-31 10:20:00,69.72,70.05,69.57,69.67,3500.0,54.6316,54.8902,54.5141,54.5925,3500.0
2014-03-31 10:30:00,69.68,69.7,69.18,69.26,3000.0,54.6003,54.616,54.2085,54.2712,3000.0
2014-03-31 10:40:00,69.36,69.73,69.36,69.52,8900.0,54.3495,54.6395,54.3495,54.4749,8900.0
2014-03-31 10:50:00,69.51,69.65,69.5,69.6,5900.0,54.4671,54.5768,54.4592,54.5376,5900.0
2014-03-31 11:00:00,69.68,69.73,69.47,69.47,2100.0,54.6003,54.6395,54.4357,54.4357,2100.0
2014-03-31 11:10:00,69.42,69.42,69.11,69.4,3600.0,54.3966,54.3966,54.1537,54.3809,3600.0
2014-03-31 11:20:00,69.56,69.61,69.27,69.28,2800.0,54.5063,54.5454,54.279,54.2869,2800.0
2014-03-31 11:30:00,69.26,69.42,69.24,69.36,3900.0,54.2712,54.3966,54.2555,54.3495,3900.0
2014-03-31 11:40:00,69.42,69.6,69.42,69.6,3000.0,54.3966,54.5376,54.3966,54.5376,3000.0
2014-03-31 11:50:00,69.64,69.64,69.17,69.17,4100.0,54.569,54.569,54.2007,54.2007,4100.0
2014-03-31 12:00:00,69.16,69.46,69.11,69.33,2900.0,54.1928,54.4279,54.1537,54.326,2900.0
2014-03-31 12:10:00,69.33,69.35,69.08,69.3,2900.0,54.326,54.3417,54.1301,54.3025,2900.0
2014-03-31 12:20:00,69.29,69.58,69.27,69.58,3100.0,54.2947,54.5219,54.279,54.5219,3100.0
2014-03-31 12:30:00,69.54,69.54,69.27,69.27,1900.0,54.4906,54.4906,54.279,54.279,1900.0
2014-03-31 12:40:00,69.18,69.31,69.1,69.31,2100.0,54.2085,54.3104,54.1458,54.3104,2100.0
2014-03-31 12:50:00,69.32,69.32,68.99,68.99,2700.0,54.3182,54.3182,54.0596,54.0596,2700.0
2014-03-31 13:00:00,69.04,69.27,69.04,69.21,2500.0,54.0988,54.279,54.0988,54.232,2500.0
2014-03-31 13:10:00,69.18,69.18,68.95,69.09,2100.0,54.2085,54.2085,54.0283,54.138,2100.0
2014-03-31 13:20:00,69.2,69.21,69.05,69.13,2400.0,54.2242,54.232,54.1066,54.1693,2400.0
2014-03-31 13:30:00,69.06,69.09,68.75,68.75,2600.0,54.1145,54.138,53.8716,53.8716,2600.0
2014-03-31 13:40:00,68.69,68.75,68.58,68.58,3100.0,53.8245,53.8716,53.7384,53.7384,3100.0
2014-03-31 13:50:00,68.49,68.72,68.42,68.56,2900.0,53.6678,53.8481,53.613,53.7227,2900.0
2014-03-31 14:00:00,68.64,68.69,68.46,68.53,3800.0,53.7854,53.8245,53.6443,53.6992,3800.0
2014-03-31 14:10:00,68.6,68.61,68.35,68.35,3000.0,53.754,53.7619,53.5581,53.5581,3000.0
2014-03-31 14:20:00,68.28,68.31,67.9,68.05,4400.0,53.5033,53.5268,53.2055,53.323,4400.0
2014-03-31 14:30:00,68.0,68.06,67.9,68.03,1400.0,53.2839,53.3309,53.2055,53.3074,1400.0
2014-03-31 14:40:00,68.2,68.58,68.19,68.52,2100.0,53.4406,53.7384,53.4328,53.6913,2100.0
2014-03-31 14:50:00,68.51,68.51,68.12,68.12,6900.0,53.6835,53.6835,53.3779,53.3779,6900.0
2014-03-31 15:00:00,68.01,68.01,67.61,67.67,7000.0,53.2917,53.2917,52.9783,53.0253,7000.0
2014-03-31 15:10:00,67.66,67.87,67.58,67.87,3900.0,53.0175,53.182,52.9548,53.182,3900.0
2014-03-31 15:20:00,67.92,68.0,67.8,67.9,3200.0,53.2212,53.2839,53.1272,53.2055,3200.0
2014-03-31 15:30:00,67.89,68.08,67.85,68.08,2800.0,53.1977,53.3466,53.1663,53.3466,2800.0
2014-03-31 15:40:00,68.07,68.09,67.57,67.66,7800.0,53.3387,53.3544,52.9469,53.0175,7800.0
2014-03-31 15:50:00,67.7,67.7,67.0,67.35,9600.0,53.0488,53.0488,52.5003,52.7745,9600.0
2014-04-01 09:30:00,67.36,67.95,67.19,67.19,1800.0,52.7824,53.2447,52.6492,52.6492,1800.0
2014-04-01 09:40:00,67.04,67.25,66.8,66.87,4800.0,52.5316,52.6962,52.3436,52.3984,4800.0
2014-04-01 09:50:00,66.86,66.91,66.19,66.22,6700.0,52.3906,52.4298,51.8656,51.8891,6700.0
2014-04-01 10:00:00,66.29,66.57,65.97,66.13,7900.0,51.9439,52.1633,51.6932,51.8186,7900.0
2014-04-01 10:10:00,66.25,66.25,65.57,65.72,6400.0,51.9126,51.9126,51.3798,51.4973,6400.0
2014-04-01 10:20:00,65.66,65.86,65.06,65.86,8900.0,51.4503,51.607,50.9801,51.607,8900.0
2014-04-01 10:30:00,65.78,65.78,65.24,65.49,4400.0,51.5443,51.5443,51.1212,51.3171,4400.0
2014-04-01 10:40:00,65.5,65.63,65.33,65.36,2200.0,51.3249,51.4268,51.1917,51.2152,2200.0
2014-04-01 10:50:00,65.38,65.38,65.04,65.24,8700.0,51.2309,51.2309,50.9645,51.1212,8700.0
2014-04-01 11:00:00,65.28,65.59,65.26,65.53,4400.0,51.1525,51.3954,51.1368,51.3484,4400.0
2014-04-01 11:10:00,65.52,65.68,65.46,65.59,3100.0,51.3406,51.466,51.2936,51.3954,3100.0
2014-04-01 11:20:00,65.67,66.14,65.62,66.03,4100.0,51.4581,51.8264,51.4189,51.7402,4100.0
2014-04-01 11:30:00,66.15,66.69,66.1,66.46,5800.0,51.8342,52.2574,51.7951,52.0771,5800.0
2014-04-01 11:40:00,66.45,66.46,66.01,66.01,2500.0,52.0693,52.0771,51.7245,51.7245,2500.0
2014-04-01 11:50:00,66.06,66.16,65.96,65.96,1300.0,51.7637,51.8421,51.6854,51.6854,1300.0
2014-04-01 12:00:00,66.0,66.0,65.91,65.91,1300.0,51.7167,51.7167,51.6462,51.6462,1300.0
2014-04-01 12:10:00,65.9,66.07,65.77,66.03,1200.0,51.6383,51.7715,51.5365,51.7402,1200.0
2014-04-01 12:20:00,66.29,66.29,66.09,66.09,3000.0,51.9439,51.9439,51.7872,51.7872,3000.0
2014-04-01 12:30:00,66.08,66.08,65.9,65.9,1700.0,51.7794,51.7794,51.6383,51.6383,1700.0
2014-04-01 12:40:00,65.9,66.18,65.9,66.07,800.0,51.6383,51.8577,51.6383,51.7715,800.0
2014-04-01 12:50:00,66.06,66.11,66.0,66.11,500.0,51.7637,51.8029,51.7167,51.8029,500.0
2014-04-01 13:00:00,66.14,66.2,66.06,66.18,1900.0,51.8264,51.8734,51.7637,51.8577,1900.0
2014-04-01 13:10:00,66.22,66.22,65.83,65.83,2000.0,51.8891,51.8891,51.5835,51.5835,2000.0
2014-04-01 13:20:00,65.74,65.74,65.47,65.57,1400.0,51.513,51.513,51.3014,51.3798,1400.0
2014-04-01 13:30:00,65.55,65.55,65.41,65.49,1600.0,51.3641,51.3641,51.2544,51.3171,1600.0
2014-04-01 13:40:00,65.69,65.7,65.5,65.5,1800.0,51.4738,51.4816,51.3249,51.3249,1800.0
2014-04-01 13:50:00,65.51,65.53,65.42,65.49,2600.0,51.3327,51.3484,51.2622,51.3171,2600.0
2014-04-01 14:00:00,65.51,65.51,65.32,65.37,2200.0,51.3327,51.3327,51.1839,51.223,2200.0
2014-04-01 14:10:00,65.46,65.67,65.46,65.67,2500.0,51.2936,51.4581,51.2936,51.4581,2500.0
2014-04-01 14:20:00,65.67,66.0,65.58,65.95,4100.0,51.4581,51.7167,51.3876,51.6775,4100.0
2014-04-01 14:30:00,65.91,66.05,65.84,65.97,4600.0,51.6462,51.7559,51.5913,51.6932,4600.0
2014-04-01 14:40:00,65.96,65.96,65.91,65.91,1100.0,51.6854,51.6854,51.6462,51.6462,1100.0
2014-04-01 14:50:00,66.01,66.04,65.98,66.01,2600.0,51.7245,51.748,51.701,51.7245,2600.0
2014-04-01 15:00:00,66.04,66.04,65.9,65.91,2300.0,51.748,51.748,51.6383,51.6462,2300.0
2014-04-01 15:10:00,65.97,66.02,65.91,65.96,1900.0,51.6932,51.7324,51.6462,51.6854,1900.0
2014-04-01 15:20:00,65.93,65.99,65.88,65.99,2300.0,51.6618,51.7089,51.6227,51.7089,2300.0
2014-04-01 15:30:00,65.98,66.38,65.97,66.38,6100.0,51.701,52.0145,51.6932,52.0145,6100.0
2014-04-01 15:40:00,66.35,66.35,66.26,66.28,7300.0,51.991,51.991,51.9204,51.9361,7300.0
2014-04-01 15:50:00,66.33,66.41,66.11,66.41,13400.0,51.9753,52.038,51.8029,52.038,13400.0
2014-04-02 09:30:00,66.74,66.74,66.26,66.26,500.0,52.2966,52.2966,51.9204,51.9204,500.0
2014-04-02 09:40:00,66.33,66.82,66.33,66.72,3100.0,51.9753,52.3592,51.9753,52.2809,3100.0
2014-04-02 09:50:00,67.04,67.04,66.72,66.81,10600.0,52.5316,52.5316,52.2809,52.3514,10600.0
2014-04-02 10:00:00,66.82,66.82,66.39,66.52,6700.0,52.3592,52.3592,52.0223,52.1242,6700.0
2014-04-02 10:10:00,66.45,66.64,66.24,66.6,3100.0,52.0693,52.2182,51.9048,52.1868,3100.0
2014-04-02 10:20:00,66.66,67.16,66.66,67.16,3400.0,52.2339,52.6257,52.2339,52.6257,3400.0
2014-04-02 10:30:00,67.27,67.28,66.76,66.86,7500.0,52.7119,52.7197,52.3122,52.3906,7500.0
2014-04-02 10:40:00,66.87,66.9,66.79,66.81,1800.0,52.3984,52.4219,52.3357,52.3514,1800.0
2014-04-02 10:50:00,66.9,67.2,66.9,67.03,2200.0,52.4219,52.657,52.4219,52.5238,2200.0
2014-04-02 11:00:00,67.04,67.54,67.02,67.5,8900.0,52.5316,52.9234,52.516,52.8921,8900.0
2014-04-02 11:10:00,67.52,67.65,67.42,67.5,5100.0,52.9077,53.0096,52.8294,52.8921,5100.0
2014-04-02 11:20:00,67.5,67.74,67.5,67.72,2800.0,52.8921,53.0801,52.8921,53.0645,2800.0
2014-04-02 11:30:00,67.84,68.31,67.84,68.1,4300.0,53.1585,53.5268,53.1585,53.3622,4300.0
2014-04-02 11:40:00,68.21,68.4,68.17,68.17,1200.0,53.4484,53.5973,53.4171,53.4171,1200.0
2014-04-02 11:50:00,68.21,68.23,68.09,68.09,2000.0,53.4484,53.4641,53.3544,53.3544,2000.0
2014-04-02 12:00:00,68.14,68.2,68.07,68.18,1400.0,53.3936,53.4406,53.3387,53.4249,1400.0
2014-04-02 12:10:00,68.16,68.38,68.16,68.38,4800.0,53.4092,53.5816,53.4092,53.5816,4800.0
2014-04-02 12:20:00,68.36,68.37,68.24,68.29,2800.0,53.566,53.5738,53.4719,53.5111,2800.0
2014-04-02 12:30:00,68.34,68.38,67.98,67.98,2900.0,53.5503,53.5816,53.2682,53.2682,2900.0
2014-04-02 12:40:00,68.13,68.18,68.13,68.18,500.0,53.3857,53.4249,53.3857,53.4249,500.0
2014-04-02 12:50:00,68.19,68.19,68.04,68.08,4000.0,53.4328,53.4328,53.3152,53.3466,4000.0
2014-04-02 13:00:00,68.06,68.16,68.02,68.03,3100.0,53.3309,53.4092,53.2995,53.3074,3100.0
2014-04-02 13:10:00,68.02,68.04,67.98,68.04,1200.0,53.2995,53.3152,53.2682,53.3152,1200.0
2014-04-02 13:20:00,68.05,68.18,68.04,68.18,2400.0,53.323,53.4249,53.3152,53.4249,2400.0
2014-04-02 13:30:00,68.28,68.3,68.13,68.13,3600.0,53.5033,53.5189,53.3857,53.3857,3600.0
2014-04-02 13:40:00,68.14,68.2,68.07,68.14,1500.0,53.3936,53.4406,53.3387,53.3936,1500.0
2014-04-02 13:50:00,68.13,68.13,68.09,68.1,1200.0,53.3857,53.3857,53.3544,53.3622,1200.0
2014-04-02 14:00:00,68.15,68.39,68.12,68.37,1800.0,53.4014,53.5895,53.3779,53.5738,1800.0
2014-04-02 14:10:00,68.46,68.64,68.46,68.47,2400.0,53.6443,53.7854,53.6443,53.6522,2400.0
2014-04-02 14:20:00,68.54,68.64,68.42,68.64,1100.0,53.707,53.7854,53.613,53.7854,1100.0
2014-04-02 14:30:00,68.61,68.68,68.51,68.6,2200.0,53.7619,53.8167,53.6835,53.754,2200.0
2014-04-02 14:40:00,68.74,68.84,68.61,68.68,1700.0,53.8637,53.9421,53.7619,53.8167,1700.0
2014-04-02 14:50:00,68.7,68.94,68.7,68.84,2100.0,53.8324,54.0204,53.8324,53.9421,2100.0
2014-04-02 15:00:00,68.83,69.05,68.81,69.01,2900.0,53.9342,54.1066,53.9186,54.0753,2900.0
2014-04-02 15:10:00,69.05,69.34,69.05,69.27,1700.0,54.1066,54.3339,54.1066,54.279,1700.0
2014-04-02 15:20:00,69.2,69.2,68.44,68.45,2800.0,54.2242,54.2242,53.6286,53.6365,2800.0
2014-04-02 15:30:00,68.49,68.53,68.21,68.25,2500.0,53.6678,53.6992,53.4484,53.4798,2500.0
2014-04-02 15:40:00,68.2,68.85,68.15,68.79,3400.0,53.4406,53.9499,53.4014,53.9029,3400.0
2014-04-02 15:50:00,68.8,69.08,68.8,69.02,4100.0,53.9107,54.1301,53.9107,54.0831,4100.0
2014-04-03 09:30:00,69.12,69.39,69.12,69.39,500.0,54.1615,54.3731,54.1615,54.3731,500.0
2014-04-03 09:40:00,69.41,69.41,69.14,69.16,1000.0,54.3887,54.3887,54.1772,54.1928,1000.0
2014-04-03 09:50:00,68.76,69.28,68.76,69.07,900.0,53.8794,54.2869,53.8794,54.1223,900.0
2014-04-03 10:00:00,69.17,69.28,69.08,69.2,2100.0,54.2007,54.2869,54.1301,54.2242,2100.0
2014-04-03 10:10:00,68.99,69.01,68.56,68.56,1700.0,54.0596,54.0753,53.7227,53.7227,1700.0
2014-04-03 10:20:00,68.59,68.65,68.17,68.41,3700.0,53.7462,53.7932,53.4171,53.6051,3700.0
2014-04-03 10:30:00,68.5,68.58,68.21,68.21,4000.0,53.6757,53.7384,53.4484,53.4484,4000.0
2014-04-03 10:40:00,68.14,68.28,68.08,68.08,3000.0,53.3936,53.5033,53.3466,53.3466,3000.0
2014-04-03 10:50:00,68.08,68.39,68.07,68.27,4100.0,53.3466,53.5895,53.3387,53.4954,4100.0
2014-04-03 11:00:00,68.29,68.42,68.29,68.34,2100.0,53.5111,53.613,53.5111,53.5503,2100.0
2014-04-03 11:10:00,68.31,68.41,68.22,68.22,4400.0,53.5268,53.6051,53.4563,53.4563,4400.0
2014-04-03 11:20:00,68.22,68.48,68.09,68.3,4300.0,53.4563,53.66,53.3544,53.5189,4300.0
2014-04-03 11:30:00,68.37,68.41,68.1,68.41,3100.0,53.5738,53.6051,53.3622,53.6051,3100.0
2014-04-03 11:40:00,68.36,68.36,68.07,68.31,1600.0,53.566,53.566,53.3387,53.5268,1600.0
2014-04-03 11:50:00,68.33,68.53,68.28,68.52,2000.0,53.5425,53.6992,53.5033,53.6913,2000.0
2014-04-03 12:00:00,68.41,68.83,68.39,68.73,5200.0,53.6051,53.9342,53.5895,53.8559,5200.0
2014-04-03 12:10:00,68.7,69.07,68.7,68.7,5200.0,53.8324,54.1223,53.8324,53.8324,5200.0
2014-04-03 12:20:00,68.71,68.71,68.49,68.49,1200.0,53.8402,53.8402,53.6678,53.6678,1200.0
2014-04-03 12:30:00,68.46,68.47,67.79,67.79,2000.0,53.6443,53.6522,53.1193,53.1193,2000.0
2014-04-03 12:40:00,67.76,67.97,67.74,67.94,600.0,53.0958,53.2604,53.0801,53.2369,600.0
2014-04-03 12:50:00,68.05,68.21,68.05,68.18,300.0,53.323,53.4484,53.323,53.4249,300.0
2014-04-03 13:00:00,68.05,68.07,68.0,68.07,300.0,53.323,53.3387,53.2839,53.3387,300.0
2014-04-03 13:10:00,67.99,68.07,67.99,68.04,800.0,53.276,53.3387,53.276,53.3152,800.0
2014-04-03 13:20:00,68.06,68.16,67.99,68.16,800.0,53.3309,53.4092,53.276,53.4092,800.0
2014-04-03 13:30:00,67.96,68.1,67.96,68.1,800.0,53.2525,53.3622,53.2525,53.3622,800.0
2014-04-03 13:40:00,68.1,68.2,68.05,68.14,2100.0,53.3622,53.4406,53.323,53.3936,2100.0
2014-04-03 13:50:00,68.09,68.1,68.0,68.0,1100.0,53.3544,53.3622,53.2839,53.2839,1100.0
2014-04-03 14:00:00,67.99,68.34,67.91,68.32,2200.0,53.276,53.5503,53.2133,53.5346,2200.0
2014-04-03 14:10:00,68.21,68.47,68.21,68.47,1600.0,53.4484,53.6522,53.4484,53.6522,1600.0
2014-04-03 14:20:00,68.48,68.62,68.31,68.31,2200.0,53.66,53.7697,53.5268,53.5268,2200.0
2014-04-03 14:30:00,68.18,68.18,67.68,67.89,2100.0,53.4249,53.4249,53.0331,53.1977,2100.0
2014-04-03 14:40:00,67.92,68.01,67.89,68.0,3300.0,53.2212,53.2917,53.1977,53.2839,3300.0
2014-04-03 14:50:00,67.94,68.07,67.94,68.07,900.0,53.2369,53.3387,53.2369,53.3387,900.0
2014-04-03 15:00:00,67.97,67.97,67.55,67.55,1400.0,53.2604,53.2604,52.9313,52.9313,1400.0
2014-04-03 15:10:00,67.52,67.55,67.25,67.25,1500.0,52.9077,52.9313,52.6962,52.6962,1500.0
2014-04-03 15:20:00,67.24,67.45,67.06,67.45,1900.0,52.6883,52.8529,52.5473,52.8529,1900.0
2014-04-03 15:30:00,67.61,67.93,67.61,67.93,1700.0,52.9783,53.229,52.9783,53.229,1700.0
2014-04-03 15:40:00,67.97,68.11,67.68,68.04,3700.0,53.2604,53.3701,53.0331,53.3152,3700.0
2014-04-03 15:50:00,68.09,68.09,67.79,67.89,4100.0,53.3544,53.3544,53.1193,53.1977,4100.0
2014-04-04 09:30:00,68.34,68.61,68.26,68.61,2700.0,53.5503,53.7619,53.4876,53.7619,2700.0
2014-04-04 09:40:00,68.45,68.45,67.68,67.68,900.0,53.6365,53.6365,53.0331,53.0331,900.0
2014-04-04 09:50:00,67.45,67.69,67.45,67.52,2200.0,52.8529,53.041,52.8529,52.9077,2200.0
2014-04-04 10:00:00,67.43,68.0,67.3,68.0,2000.0,52.8372,53.2839,52.7354,53.2839,2000.0
2014-04-04 10:10:00,68.09,68.18,68.01,68.07,1300.0,53.3544,53.4249,53.2917,53.3387,1300.0
2014-04-04 10:20:00,68.12,68.22,67.87,68.19,1500.0,53.3779,53.4563,53.182,53.4328,1500.0
2014-04-04 10:30:00,68.29,68.7,68.2,68.49,3600.0,53.5111,53.8324,53.4406,53.6678,3600.0
2014-04-04 10:40:00,68.48,68.48,68.36,68.36,1000.0,53.66,53.66,53.566,53.566,1000.0
2014-04-04 10:50:00,68.3,68.3,68.21,68.21,500.0,53.5189,53.5189,53.4484,53.4484,500.0
2014-04-04 11:00:00,68.18,68.44,68.12,68.12,3600.0,53.4249,53.6286,53.3779,53.3779,3600.0
2014-04-04 11:10:00,68.1,68.2,68.02,68.02,4200.0,53.3622,53.4406,53.2995,53.2995,4200.0
2014-04-04 11:20:00,68.09,68.18,67.95,68.02,4500.0,53.3544,53.4249,53.2447,53.2995,4500.0
2014-04-04 11:30:00,68.08,68.12,67.9,67.9,5300.0,53.3466,53.3779,53.2055,53.2055,5300.0
2014-04-04 11:40:00,68.02,68.02,67.45,67.46,2000.0,53.2995,53.2995,52.8529,52.8607,2000.0
2014-04-04 11:50:00,67.74,67.85,67.62,67.79,2100.0,53.0801,53.1663,52.9861,53.1193,2100.0
2014-04-04 12:00:00,67.59,67.6,66.99,66.99,2700.0,52.9626,52.9704,52.4924,52.4924,2700.0
2014-04-04 12:10:00,67.01,67.01,66.84,66.84,800.0,52.5081,52.5081,52.3749,52.3749,800.0
2014-04-04 12:20:00,67.35,67.41,67.25,67.28,2100.0,52.7745,52.8216,52.6962,52.7197,2100.0
2014-04-04 12:30:00,67.39,67.68,67.23,67.23,2700.0,52.8059,53.0331,52.6805,52.6805,2700.0
2014-04-04 12:40:00,67.27,67.3,67.05,67.23,6700.0,52.7119,52.7354,52.5395,52.6805,6700.0
2014-04-04 12:50:00,67.11,67.23,66.86,66.86,800.0,52.5865,52.6805,52.3906,52.3906,800.0
2014-04-04 13:00:00,66.83,66.89,66.39,66.56,5200.0,52.3671,52.4141,52.0223,52.1555,5200.0
2014-04-04 13:10:00,67.09,67.47,67.09,67.46,4000.0,52.5708,52.8686,52.5708,52.8607,4000.0
2014-04-04 13:20:00,67.38,67.39,67.0,67.0,1500.0,52.798,52.8059,52.5003,52.5003,1500.0
2014-04-04 13:30:00,67.03,67.09,67.03,67.08,300.0,52.5238,52.5708,52.5238,52.563,300.0
2014-04-04 13:40:00,66.8,66.97,66.52,66.96,1300.0,52.3436,52.4768,52.1242,52.4689,1300.0
2014-04-04 13:50:00,67.01,67.28,66.97,66.97,700.0,52.5081,52.7197,52.4768,52.4768,700.0
2014-04-04 14:00:00,67.24,67.26,67.12,67.19,1400.0,52.6883,52.704,52.5943,52.6492,1400.0
2014-04-04 14:10:00,67.19,67.3,67.13,67.3,1100.0,52.6492,52.7354,52.6022,52.7354,1100.0
2014-04-04 14:20:00,67.26,67.35,67.24,67.28,1200.0,52.704,52.7745,52.6883,52.7197,1200.0
2014-04-04 14:30:00,67.07,67.07,66.98,66.98,200.0,52.5551,52.5551,52.4846,52.4846,200.0
2014-04-04 14:40:00,67.1,67.28,67.1,67.27,4800.0,52.5786,52.7197,52.5786,52.7119,4800.0
2014-04-04 14:50:00,67.25,67.74,67.25,67.57,4100.0,52.6962,53.0801,52.6962,52.9469,4100.0
2014-04-04 15:00:00,67.39,67.39,67.26,67.37,800.0,52.8059,52.8059,52.704,52.7902,800.0
2014-04-04 15:10:00,67.4,67.74,67.4,67.73,1600.0,52.8137,53.0801,52.8137,53.0723,1600.0
2014-04-04 15:20:00,67.76,67.9,67.76,67.82,1600.0,53.0958,53.2055,53.0958,53.1428,1600.0
2014-04-04 15:30:00,67.71,67.81,67.35,67.45,2900.0,53.0566,53.135,52.7745,52.8529,2900.0
2014-04-04 15:40:00,67.45,67.46,67.0,67.26,5600.0,52.8529,52.8607,52.5003,52.704,5600.0
2014-04-04 15:50:00,67.36,67.45,67.14,67.19,3700.0,52.7824,52.8529,52.61,52.6492,3700.0
2014-04-07 09:30:00,66.5,66.54,65.42,65.42,7600.0,52.1085,52.1398,51.2622,51.2622,7600.0
2014-04-07 09:40:00,65.52,65.84,65.52,65.84,3300.0,51.3406,51.5913,51.3406,51.5913,3300.0
2014-04-07 09:50:00,65.97,66.46,65.97,66.28,9200.0,51.6932,52.0771,51.6932,51.9361,9200.0
2014-04-07 10:00:00,66.3,66.6,65.9,65.9,1300.0,51.9518,52.1868,51.6383,51.6383,1300.0
2014-04-07 10:10:00,66.43,66.43,65.84,65.84,600.0,52.0536,52.0536,51.5913,51.5913,600.0
2014-04-07 10:20:00,65.79,65.81,65.59,65.81,1400.0,51.5521,51.5678,51.3954,51.5678,1400.0
2014-04-07 10:30:00,65.97,65.97,65.51,65.51,2600.0,51.6932,51.6932,51.3327,51.3327,2600.0
2014-04-07 10:40:00,65.52,65.52,65.18,65.39,2400.0,51.3406,51.3406,51.0742,51.2387,2400.0
2014-04-07 10:50:00,65.38,65.43,65.2,65.43,2500.0,51.2309,51.2701,51.0898,51.2701,2500.0
2014-04-07 11:00:00,65.33,65.5,65.12,65.13,4900.0,51.1917,51.3249,51.0271,51.035,4900.0
2014-04-07 11:10:00,65.13,65.29,64.59,64.59,6500.0,51.035,51.1604,50.6118,50.6118,6500.0
2014-04-07 11:20:00,64.75,64.75,64.05,64.6,7000.0,50.7372,50.7372,50.1887,50.6197,7000.0
2014-04-07 11:30:00,64.84,65.16,64.82,65.05,3400.0,50.8077,51.0585,50.7921,50.9723,3400.0
2014-04-07 11:40:00,65.01,65.16,64.99,65.07,5500.0,50.9409,51.0585,50.9253,50.988,5500.0
2014-04-07 11:50:00,65.09,65.15,64.61,65.01,8200.0,51.0036,51.0506,50.6275,50.9409,8200.0
2014-04-07 12:00:00,64.95,65.05,64.83,64.97,7100.0,50.8939,50.9723,50.7999,50.9096,7100.0
2014-04-07 12:10:00,64.89,65.05,64.75,65.05,7000.0,50.8469,50.9723,50.7372,50.9723,7000.0
2014-04-07 12:20:00,65.06,65.15,64.85,65.15,2500.0,50.9801,51.0506,50.8156,51.0506,2500.0
2014-04-07 12:30:00,65.05,65.12,64.84,64.97,4200.0,50.9723,51.0271,50.8077,50.9096,4200.0
2014-04-07 12:40:00,65.13,65.13,65.04,65.05,1000.0,51.035,51.035,50.9645,50.9723,1000.0
2014-04-07 12:50:00,64.95,65.06,64.83,65.04,700.0,50.8939,50.9801,50.7999,50.9645,700.0
2014-04-07 13:00:00,65.03,65.09,64.89,64.94,4100.0,50.9566,51.0036,50.8469,50.8861,4100.0
2014-04-07 13:10:00,64.94,65.02,64.91,64.91,2800.0,50.8861,50.9488,50.8626,50.8626,2800.0
2014-04-07 13:20:00,65.0,65.08,64.85,64.9,6800.0,50.9331,50.9958,50.8156,50.8548,6800.0
2014-04-07 13:30:00,64.96,65.0,64.91,64.97,5000.0,50.9018,50.9331,50.8626,50.9096,5000.0
2014-04-07 13:40:00,64.96,65.0,64.36,64.6,5200.0,50.9018,50.9331,50.4316,50.6197,5200.0
2014-04-07 13:50:00,64.56,64.74,64.51,64.56,3000.0,50.5883,50.7294,50.5492,50.5883,3000.0
2014-04-07 14:00:00,64.61,64.67,64.61,64.64,500.0,50.6275,50.6745,50.6275,50.651,500.0
2014-04-07 14:10:00,64.5,64.6,64.5,64.6,900.0,50.5413,50.6197,50.5413,50.6197,900.0
2014-04-07 14:20:00,64.73,64.83,64.68,64.76,4000.0,50.7215,50.7999,50.6824,50.7451,4000.0
2014-04-07 14:30:00,64.79,64.96,64.78,64.93,2900.0,50.7686,50.9018,50.7607,50.8783,2900.0
2014-04-07 14:40:00,64.92,64.98,64.89,64.94,3700.0,50.8704,50.9174,50.8469,50.8861,3700.0
2014-04-07 14:50:00,64.97,65.24,64.97,65.02,3300.0,50.9096,51.1212,50.9096,50.9488,3300.0
2014-04-07 15:00:00,64.95,65.06,64.91,65.05,1200.0,50.8939,50.9801,50.8626,50.9723,1200.0
2014-04-07 15:10:00,65.01,65.06,64.86,65.06,4000.0,50.9409,50.9801,50.8234,50.9801,4000.0
2014-04-07 15:20:00,64.99,65.11,64.9,65.11,2300.0,50.9253,51.0193,50.8548,51.0193,2300.0
2014-04-07 15:30:00,65.27,65.27,64.79,64.99,5000.0,51.1447,51.1447,50.7686,50.9253,5000.0
2014-04-07 15:40:00,64.98,65.14,64.97,65.14,8900.0,50.9174,51.0428,50.9096,51.0428,8900.0
2014-04-07 15:50:00,65.11,65.25,64.73,65.25,9200.0,51.0193,51.129,50.7215,51.129,9200.0
2014-04-08 09:30:00,64.84,66.14,64.84,66.13,1500.0,50.8077,51.8264,50.8077,51.8186,1500.0
2014-04-08 09:40:00,66.14,66.14,65.26,65.26,1900.0,51.8264,51.8264,51.1368,51.1368,1900.0
2014-04-08 09:50:00,65.26,65.86,65.26,65.65,4700.0,51.1368,51.607,51.1368,51.4424,4700.0
2014-04-08 10:00:00,65.67,66.32,65.67,66.32,1300.0,51.4581,51.9674,51.4581,51.9674,1300.0
2014-04-08 10:10:00,66.49,66.64,65.92,65.92,4700.0,52.1007,52.2182,51.654,51.654,4700.0
2014-04-08 10:20:00,65.9,65.9,64.4,64.4,5700.0,51.6383,51.6383,50.463,50.463,5700.0
2014-04-08 10:30:00,64.57,64.93,64.57,64.75,6100.0,50.5962,50.8783,50.5962,50.7372,6100.0
2014-04-08 10:40:00,64.94,65.01,64.76,65.01,2600.0,50.8861,50.9409,50.7451,50.9409,2600.0
2014-04-08 10:50:00,65.08,65.35,65.06,65.22,6100.0,50.9958,51.2074,50.9801,51.1055,6100.0
2014-04-08 11:00:00,65.25,65.3,65.07,65.11,5500.0,51.129,51.1682,50.988,51.0193,5500.0
2014-04-08 11:10:00,65.13,65.27,65.07,65.18,4800.0,51.035,51.1447,50.988,51.0742,4800.0
2014-04-08 11:20:00,65.21,65.33,65.1,65.12,4100.0,51.0977,51.1917,51.0115,51.0271,4100.0
2014-04-08 11:30:00,65.08,65.08,64.86,65.0,3500.0,50.9958,50.9958,50.8234,50.9331,3500.0
2014-04-08 11:40:00,64.97,65.12,64.86,64.91,1800.0,50.9096,51.0271,50.8234,50.8626,1800.0
2014-04-08 11:50:00,64.96,65.18,64.94,65.08,3600.0,50.9018,51.0742,50.8861,50.9958,3600.0
2014-04-08 12:00:00,65.02,65.49,65.0,65.48,6900.0,50.9488,51.3171,50.9331,51.3092,6900.0
2014-04-08 12:10:00,65.5,65.61,65.28,65.53,4200.0,51.3249,51.4111,51.1525,51.3484,4200.0
2014-04-08 12:20:00,65.51,65.6,65.41,65.6,2500.0,51.3327,51.4033,51.2544,51.4033,2500.0
2014-04-08 12:30:00,65.75,65.94,65.59,65.94,3100.0,51.5208,51.6697,51.3954,51.6697,3100.0
2014-04-08 12:40:00,66.11,66.11,65.84,65.84,4500.0,51.8029,51.8029,51.5913,51.5913,4500.0
2014-04-08 12:50:00,65.69,65.69,65.46,65.61,1600.0,51.4738,51.4738,51.2936,51.4111,1600.0
2014-04-08 13:00:00,65.63,65.65,65.36,65.52,1800.0,51.4268,51.4424,51.2152,51.3406,1800.0
2014-04-08 13:10:00,65.57,65.67,65.52,65.59,3200.0,51.3798,51.4581,51.3406,51.3954,3200.0
2014-04-08 13:20:00,65.62,66.13,65.52,66.13,9000.0,51.4189,51.8186,51.3406,51.8186,9000.0
2014-04-08 13:30:00,66.15,66.24,65.99,66.13,2100.0,51.8342,51.9048,51.7089,51.8186,2100.0
2014-04-08 13:40:00,66.12,66.12,65.97,65.97,1400.0,51.8107,51.8107,51.6932,51.6932,1400.0
2014-04-08 13:50:00,66.02,66.32,66.02,66.32,2000.0,51.7324,51.9674,51.7324,51.9674,2000.0
2014-04-08 14:00:00,66.46,66.54,66.1,66.1,2300.0,52.0771,52.1398,51.7951,51.7951,2300.0
2014-04-08 14:10:00,66.05,66.18,65.76,65.76,2600.0,51.7559,51.8577,51.5286,51.5286,2600.0
2014-04-08 14:20:00,65.63,65.92,65.61,65.92,1700.0,51.4268,51.654,51.4111,51.654,1700.0
2014-04-08 14:30:00,66.01,66.35,66.01,66.21,2700.0,51.7245,51.991,51.7245,51.8813,2700.0
2014-04-08 14:40:00,66.17,66.21,66.04,66.04,2000.0,51.8499,51.8813,51.748,51.748,2000.0
2014-04-08 14:50:00,66.02,66.11,65.85,66.04,12100.0,51.7324,51.8029,51.5992,51.748,12100.0
2014-04-08 15:00:00,66.04,66.34,66.02,66.26,2900.0,51.748,51.9831,51.7324,51.9204,2900.0
2014-04-08 15:10:00,66.23,66.47,66.14,66.47,3600.0,51.8969,52.085,51.8264,52.085,3600.0
2014-04-08 15:20:00,66.52,66.72,66.5,66.72,4200.0,52.1242,52.2809,52.1085,52.2809,4200.0
2014-04-08 15:30:00,66.67,67.03,66.64,66.99,4100.0,52.2417,52.5238,52.2182,52.4924,4100.0
2014-04-08 15:40:00,66.95,67.05,66.63,66.63,5500.0,52.4611,52.5395,52.2104,52.2104,5500.0
2014-04-08 15:50:00,66.62,66.84,66.47,66.62,9900.0,52.2025,52.3749,52.085,52.2025,9900.0
2014-04-09 09:30:00,67.67,68.43,67.66,68.43,3300.0,53.0253,53.6208,53.0175,53.6208,3300.0
2014-04-09 09:40:00,68.73,68.87,68.08,68.5,5700.0,53.8559,53.9656,53.3466,53.6757,5700.0
2014-04-09 09:50:00,68.37,68.47,66.79,66.79,5100.0,53.5738,53.6522,52.3357,52.3357,5100.0
2014-04-09 10:00:00,66.85,67.38,66.85,67.04,2400.0,52.3827,52.798,52.3827,52.5316,2400.0
2014-04-09 10:10:00,66.95,67.24,66.85,67.09,3300.0,52.4611,52.6883,52.3827,52.5708,3300.0
2014-04-09 10:20:00,67.31,67.61,67.22,67.52,3700.0,52.7432,52.9783,52.6727,52.9077,3700.0
2014-04-09 10:30:00,67.57,67.6,67.25,67.41,6300.0,52.9469,52.9704,52.6962,52.8216,6300.0
2014-04-09 10:40:00,67.45,67.64,67.27,67.43,8400.0,52.8529,53.0018,52.7119,52.8372,8400.0
2014-04-09 10:50:00,67.4,67.57,66.89,66.89,3300.0,52.8137,52.9469,52.4141,52.4141,3300.0
2014-04-09 11:00:00,66.84,67.16,66.72,67.16,1900.0,52.3749,52.6257,52.2809,52.6257,1900.0
2014-04-09 11:10:00,67.07,67.48,67.07,67.48,2400.0,52.5551,52.8764,52.5551,52.8764,2400.0
2014-04-09 11:20:00,67.43,67.43,67.22,67.42,2400.0,52.8372,52.8372,52.6727,52.8294,2400.0
2014-04-09 11:30:00,67.41,67.92,67.37,67.73,5400.0,52.8216,53.2212,52.7902,53.0723,5400.0
2014-04-09 11:40:00,67.78,67.85,67.65,67.83,5100.0,53.1115,53.1663,53.0096,53.1507,5100.0
2014-04-09 11:50:00,67.85,67.86,67.72,67.8,1200.0,53.1663,53.1742,53.0645,53.1272,1200.0
2014-04-09 12:00:00,67.84,67.86,67.51,67.53,7000.0,53.1585,53.1742,52.8999,52.9156,7000.0
2014-04-09 12:10:00,67.49,67.49,67.2,67.35,2200.0,52.8842,52.8842,52.657,52.7745,2200.0
2014-04-09 12:20:00,67.35,67.75,67.35,67.7,2600.0,52.7745,53.088,52.7745,53.0488,2600.0
2014-04-09 12:30:00,67.74,68.07,67.74,68.07,700.0,53.0801,53.3387,53.0801,53.3387,700.0
2014-04-09 12:40:00,68.13,68.34,68.13,68.18,1300.0,53.3857,53.5503,53.3857,53.4249,1300.0
2014-04-09 12:50:00,68.05,68.05,67.9,67.98,1400.0,53.323,53.323,53.2055,53.2682,1400.0
2014-04-09 13:00:00,67.92,67.92,67.7,67.85,1200.0,53.2212,53.2212,53.0488,53.1663,1200.0
2014-04-09 13:10:00,67.91,68.09,67.91,68.0,900.0,53.2133,53.3544,53.2133,53.2839,900.0
2014-04-09 13:20:00,67.99,67.99,67.95,67.95,200.0,53.276,53.276,53.2447,53.2447,200.0
2014-04-09 13:30:00,67.78,67.78,67.65,67.77,700.0,53.1115,53.1115,53.0096,53.1036,700.0
2014-04-09 13:40:00,67.75,67.75,67.75,67.75,500.0,53.088,53.088,53.088,53.088,500.0
2014-04-09 13:50:00,67.79,67.79,67.51,67.62,1600.0,53.1193,53.1193,52.8999,52.9861,1600.0
2014-04-09 14:00:00,67.64,67.88,67.64,67.72,3000.0,53.0018,53.1898,53.0018,53.0645,3000.0
2014-04-09 14:10:00,67.74,67.78,67.61,67.78,3200.0,53.0801,53.1115,52.9783,53.1115,3200.0
2014-04-09 14:20:00,67.76,67.79,67.62,67.74,700.0,53.0958,53.1193,52.9861,53.0801,700.0
2014-04-09 14:30:00,67.75,67.78,67.59,67.59,1800.0,53.088,53.1115,52.9626,52.9626,1800.0
2014-04-09 14:40:00,67.61,67.79,67.61,67.74,1800.0,52.9783,53.1193,52.9783,53.0801,1800.0
2014-04-09 14:50:00,67.63,67.67,67.52,67.52,1100.0,52.9939,53.0253,52.9077,52.9077,1100.0
2014-04-09 15:00:00,67.5,67.75,67.49,67.69,1800.0,52.8921,53.088,52.8842,53.041,1800.0
2014-04-09 15:10:00,67.71,67.85,67.71,67.85,1000.0,53.0566,53.1663,53.0566,53.1663,1000.0
2014-04-09 15:20:00,67.85,67.85,67.72,67.77,1600.0,53.1663,53.1663,53.0645,53.1036,1600.0
2014-04-09 15:30:00,67.76,68.07,67.73,67.95,3500.0,53.0958,53.3387,53.0723,53.2447,3500.0
2014-04-09 15:40:00,67.98,68.0,67.77,68.0,3400.0,53.2682,53.2839,53.1036,53.2839,3400.0
2014-04-09 15:50:00,68.03,68.08,67.86,68.04,5400.0,53.3074,53.3466,53.1742,53.3152,5400.0
2014-04-10 09:30:00,67.02,67.02,66.81,66.86,1700.0,52.516,52.516,52.3514,52.3906,1700.0
2014-04-10 09:40:00,67.73,67.73,67.3,67.42,700.0,53.0723,53.0723,52.7354,52.8294,700.0
2014-04-10 09:50:00,67.23,67.56,66.83,67.56,7300.0,52.6805,52.9391,52.3671,52.9391,7300.0
2014-04-10 10:00:00,67.85,67.92,67.29,67.92,3500.0,53.1663,53.2212,52.7275,53.2212,3500.0
2014-04-10 10:10:00,68.13,68.32,67.77,67.77,1200.0,53.3857,53.5346,53.1036,53.1036,1200.0
2014-04-10 10:20:00,67.75,67.87,67.24,67.75,6500.0,53.088,53.182,52.6883,53.088,6500.0
2014-04-10 10:30:00,67.76,67.79,67.44,67.57,3100.0,53.0958,53.1193,52.8451,52.9469,3100.0
2014-04-10 10:40:00,67.62,67.74,67.5,67.58,1900.0,52.9861,53.0801,52.8921,52.9548,1900.0
2014-04-10 10:50:00,67.54,67.78,67.48,67.69,6100.0,52.9234,53.1115,52.8764,53.041,6100.0
2014-04-10 11:00:00,67.4,67.41,66.78,66.78,2500.0,52.8137,52.8216,52.3279,52.3279,2500.0
2014-04-10 11:10:00,66.67,67.42,66.67,67.2,2200.0,52.2417,52.8294,52.2417,52.657,2200.0
2014-04-10 11:20:00,67.05,67.05,66.66,66.66,3000.0,52.5395,52.5395,52.2339,52.2339,3000.0
2014-04-10 11:30:00,66.8,67.16,66.75,66.86,2800.0,52.3436,52.6257,52.3044,52.3906,2800.0
2014-04-10 11:40:00,66.86,67.01,66.86,67.01,1400.0,52.3906,52.5081,52.3906,52.5081,1400.0
2014-04-10 11:50:00,67.15,67.16,66.92,67.01,1000.0,52.6178,52.6257,52.4376,52.5081,1000.0
2014-04-10 12:00:00,66.88,66.88,66.58,66.77,2400.0,52.4063,52.4063,52.1712,52.3201,2400.0
2014-04-10 12:10:00,66.68,66.95,66.68,66.95,1400.0,52.2495,52.4611,52.2495,52.4611,1400.0
2014-04-10 12:20:00,66.88,67.13,66.8,67.13,2700.0,52.4063,52.6022,52.3436,52.6022,2700.0
2014-04-10 12:30:00,67.23,67.23,67.1,67.21,1700.0,52.6805,52.6805,52.5786,52.6648,1700.0
2014-04-10 12:40:00,67.24,67.28,66.88,66.98,1400.0,52.6883,52.7197,52.4063,52.4846,1400.0
2014-04-10 12:50:00,67.0,67.06,66.7,66.71,1400.0,52.5003,52.5473,52.2652,52.273,1400.0
2014-04-10 13:00:00,66.82,67.03,66.81,67.03,800.0,52.3592,52.5238,52.3514,52.5238,800.0
2014-04-10 13:10:00,67.1,67.1,66.56,66.56,1000.0,52.5786,52.5786,52.1555,52.1555,1000.0
2014-04-10 13:20:00,66.67,66.77,66.61,66.77,500.0,52.2417,52.3201,52.1947,52.3201,500.0
2014-04-10 13:30:00,66.68,66.68,66.52,66.66,700.0,52.2495,52.2495,52.1242,52.2339,700.0
2014-04-10 13:40:00,66.65,66.65,66.6,66.62,600.0,52.226,52.226,52.1868,52.2025,600.0
2014-04-10 13:50:00,66.68,66.68,66.6,66.6,700.0,52.2495,52.2495,52.1868,52.1868,700.0
2014-04-10 14:00:00,66.67,66.67,66.59,66.59,300.0,52.2417,52.2417,52.179,52.179,300.0
2014-04-10 14:10:00,66.48,66.5,66.37,66.43,2000.0,52.0928,52.1085,52.0066,52.0536,2000.0
2014-04-10 14:20:00,66.38,66.45,66.22,66.22,1800.0,52.0145,52.0693,51.8891,51.8891,1800.0
2014-04-10 14:30:00,65.99,65.99,65.37,65.73,4400.0,51.7089,51.7089,51.223,51.5051,4400.0
2014-04-10 14:40:00,65.76,65.77,64.95,64.95,4700.0,51.5286,51.5365,50.8939,50.8939,4700.0
2014-04-10 14:50:00,64.86,65.06,64.57,64.57,4800.0,50.8234,50.9801,50.5962,50.5962,4800.0
2014-04-10 15:00:00,64.63,64.75,64.41,64.59,4200.0,50.6432,50.7372,50.4708,50.6118,4200.0
2014-04-10 15:10:00,64.69,65.9,64.69,65.9,5400.0,50.6902,51.6383,50.6902,51.6383,5400.0
2014-04-10 15:20:00,65.82,65.82,65.37,65.74,4100.0,51.5757,51.5757,51.223,51.513,4100.0
2014-04-10 15:30:00,65.77,65.96,65.71,65.96,3000.0,51.5365,51.6854,51.4895,51.6854,3000.0
2014-04-10 15:40:00,65.9,66.19,65.9,66.13,4200.0,51.6383,51.8656,51.6383,51.8186,4200.0
2014-04-10 15:50:00,66.14,66.14,65.59,65.59,3200.0,51.8264,51.8264,51.3954,51.3954,3200.0
2014-04-11 09:30:00,66.03,68.28,66.03,68.15,10600.0,51.7402,53.5033,51.7402,53.4014,10600.0
2014-04-11 09:40:00,68.35,69.14,68.35,68.65,17100.0,53.5581,54.1772,53.5581,53.7932,17100.0
2014-04-11 09:50:00,68.66,68.7,68.0,68.23,22800.0,53.801,53.8324,53.2839,53.4641,22800.0
2014-04-11 10:00:00,68.21,68.68,67.55,68.68,6100.0,53.4484,53.8167,52.9313,53.8167,6100.0
2014-04-11 10:10:00,68.92,69.05,68.26,68.76,9300.0,54.0048,54.1066,53.4876,53.8794,9300.0
2014-04-11 10:20:00,68.78,70.58,68.78,69.71,14700.0,53.8951,55.3055,53.8951,54.6238,14700.0
2014-04-11 10:30:00,69.85,69.98,69.31,69.31,12600.0,54.7335,54.8354,54.3104,54.3104,12600.0
2014-04-11 10:40:00,69.47,70.0,69.46,69.92,3300.0,54.4357,54.851,54.4279,54.7884,3300.0
2014-04-11 10:50:00,69.98,70.16,69.75,69.96,6100.0,54.8354,54.9764,54.6551,54.8197,6100.0
2014-04-11 11:00:00,69.99,70.0,69.7,69.7,2000.0,54.8432,54.851,54.616,54.616,2000.0
2014-04-11 11:10:00,69.59,69.84,69.59,69.84,2800.0,54.5298,54.7257,54.5298,54.7257,2800.0
2014-04-11 11:20:00,69.4,69.67,69.24,69.67,1800.0,54.3809,54.5925,54.2555,54.5925,1800.0
2014-04-11 11:30:00,69.46,69.9,69.46,69.58,4300.0,54.4279,54.7727,54.4279,54.5219,4300.0
2014-04-11 11:40:00,69.7,69.7,69.34,69.39,1500.0,54.616,54.616,54.3339,54.3731,1500.0
2014-04-11 11:50:00,69.25,69.35,68.88,69.07,8300.0,54.2634,54.3417,53.9734,54.1223,8300.0
2014-04-11 12:00:00,69.24,69.7,69.19,69.41,3900.0,54.2555,54.616,54.2163,54.3887,3900.0
2014-04-11 12:10:00,69.31,69.6,69.17,69.6,1600.0,54.3104,54.5376,54.2007,54.5376,1600.0
2014-04-11 12:20:00,69.4,69.73,69.39,69.6,2300.0,54.3809,54.6395,54.3731,54.5376,2300.0
2014-04-11 12:30:00,69.38,69.49,69.23,69.38,3000.0,54.3652,54.4514,54.2477,54.3652,3000.0
2014-04-11 12:40:00,69.49,69.49,69.1,69.17,2100.0,54.4514,54.4514,54.1458,54.2007,2100.0
2014-04-11 12:50:00,69.18,69.25,69.0,69.24,1400.0,54.2085,54.2634,54.0675,54.2555,1400.0
2014-04-11 13:00:00,69.36,69.43,68.99,69.0,3300.0,54.3495,54.4044,54.0596,54.0675,3300.0
2014-04-11 13:10:00,69.15,69.5,69.1,69.21,1400.0,54.185,54.4592,54.1458,54.232,1400.0
2014-04-11 13:20:00,69.23,69.23,68.99,69.0,3700.0,54.2477,54.2477,54.0596,54.0675,3700.0
2014-04-11 13:30:00,68.99,69.09,68.93,69.01,2000.0,54.0596,54.138,54.0126,54.0753,2000.0
2014-04-11 13:40:00,69.0,69.08,68.88,68.92,1400.0,54.0675,54.1301,53.9734,54.0048,1400.0
2014-04-11 13:50:00,68.93,69.29,68.85,69.28,2500.0,54.0126,54.2947,53.9499,54.2869,2500.0
2014-04-11 14:00:00,69.26,69.36,69.2,69.29,2300.0,54.2712,54.3495,54.2242,54.2947,2300.0
2014-04-11 14:10:00,69.22,69.27,69.08,69.08,800.0,54.2398,54.279,54.1301,54.1301,800.0
2014-04-11 14:20:00,68.85,68.91,68.28,68.28,2000.0,53.9499,53.9969,53.5033,53.5033,2000.0
2014-04-11 14:30:00,68.1,68.17,67.97,68.05,3100.0,53.3622,53.4171,53.2604,53.323,3100.0
2014-04-11 14:40:00,68.03,68.26,67.45,67.45,2600.0,53.3074,53.4876,52.8529,52.8529,2600.0
2014-04-11 14:50:00,67.4,68.09,67.4,68.08,2300.0,52.8137,53.3544,52.8137,53.3466,2300.0
2014-04-11 15:00:00,68.08,68.49,67.71,68.49,3500.0,53.3466,53.6678,53.0566,53.6678,3500.0
2014-04-11 15:10:00,68.59,68.76,68.37,68.76,3400.0,53.7462,53.8794,53.5738,53.8794,3400.0
2014-04-11 15:20:00,68.79,69.0,68.45,68.45,1600.0,53.9029,54.0675,53.6365,53.6365,1600.0
2014-04-11 15:30:00,68.23,68.3,67.95,68.03,1400.0,53.4641,53.5189,53.2447,53.3074,1400.0
2014-04-11 15:40:00,68.11,68.12,67.54,67.59,6000.0,53.3701,53.3779,52.9234,52.9626,6000.0
2014-04-11 15:50:00,67.57,67.61,67.34,67.61,7800.0,52.9469,52.9783,52.7667,52.9783,7800.0
2014-04-14 09:30:00,69.38,69.47,68.52,68.52,500.0,54.3652,54.4357,53.6913,53.6913,500.0
2014-04-14 09:40:00,68.41,68.58,68.21,68.21,1400.0,53.6051,53.7384,53.4484,53.4484,1400.0
2014-04-14 09:50:00,68.35,68.57,68.35,68.44,2500.0,53.5581,53.7305,53.5581,53.6286,2500.0
2014-04-14 10:00:00,68.72,68.86,68.45,68.86,4300.0,53.8481,53.9578,53.6365,53.9578,4300.0
2014-04-14 10:10:00,68.89,69.56,68.89,69.55,3500.0,53.9813,54.5063,53.9813,54.4984,3500.0
2014-04-14 10:20:00,69.28,69.3,68.85,68.9,3600.0,54.2869,54.3025,53.9499,53.9891,3600.0
2014-04-14 10:30:00,68.97,69.23,68.97,69.13,3200.0,54.0439,54.2477,54.0439,54.1693,3200.0
2014-04-14 10:40:00,69.14,69.92,69.14,69.79,8600.0,54.1772,54.7884,54.1772,54.6865,8600.0
2014-04-14 10:50:00,69.87,70.29,69.87,70.29,6600.0,54.7492,55.0783,54.7492,55.0783,6600.0
2014-04-14 11:00:00,70.21,70.32,70.02,70.18,5700.0,55.0156,55.1018,54.8667,54.9921,5700.0
2014-04-14 11:10:00,70.16,70.96,70.16,70.71,5700.0,54.9764,55.6033,54.9764,55.4074,5700.0
2014-04-14 11:20:00,70.52,70.92,70.31,70.92,2900.0,55.2585,55.5719,55.094,55.5719,2900.0
2014-04-14 11:30:00,70.89,70.97,70.72,70.76,2600.0,55.5484,55.6111,55.4152,55.4466,2600.0
2014-04-14 11:40:00,70.75,70.75,70.57,70.57,1900.0,55.4387,55.4387,55.2977,55.2977,1900.0
2014-04-14 11:50:00,70.54,70.62,70.49,70.54,1300.0,55.2742,55.3369,55.235,55.2742,1300.0
2014-04-14 12:00:00,70.34,70.34,70.04,70.16,2800.0,55.1175,55.1175,54.8824,54.9764,2800.0
2014-04-14 12:10:00,70.09,70.23,70.08,70.17,2200.0,54.9216,55.0313,54.9137,54.9843,2200.0
2014-04-14 12:20:00,70.1,70.21,70.03,70.21,1400.0,54.9294,55.0156,54.8746,55.0156,1400.0
2014-04-14 12:30:00,70.03,70.28,70.02,70.19,2800.0,54.8746,55.0704,54.8667,54.9999,2800.0
2014-04-14 12:40:00,70.17,70.17,69.97,70.05,2800.0,54.9843,54.9843,54.8275,54.8902,2800.0
2014-04-14 12:50:00,69.96,70.19,69.9,70.18,1500.0,54.8197,54.9999,54.7727,54.9921,1500.0
2014-04-14 13:00:00,69.94,69.94,69.75,69.78,1700.0,54.804,54.804,54.6551,54.6787,1700.0
2014-04-14 13:10:00,69.78,69.81,69.12,69.27,1600.0,54.6787,54.7022,54.1615,54.279,1600.0
2014-04-14 13:20:00,69.25,69.45,69.09,69.41,1700.0,54.2634,54.4201,54.138,54.3887,1700.0
2014-04-14 13:30:00,69.43,69.67,69.43,69.67,2000.0,54.4044,54.5925,54.4044,54.5925,2000.0
2014-04-14 13:40:00,69.67,69.81,69.42,69.42,2100.0,54.5925,54.7022,54.3966,54.3966,2100.0
2014-04-14 13:50:00,69.42,69.42,69.1,69.1,1200.0,54.3966,54.3966,54.1458,54.1458,1200.0
2014-04-14 14:00:00,69.04,69.39,69.01,69.39,3300.0,54.0988,54.3731,54.0753,54.3731,3300.0
2014-04-14 14:10:00,69.45,69.48,69.14,69.14,2900.0,54.4201,54.4436,54.1772,54.1772,2900.0
2014-04-14 14:20:00,69.18,69.27,69.12,69.13,1400.0,54.2085,54.279,54.1615,54.1693,1400.0
2014-04-14 14:30:00,68.99,69.55,68.99,69.55,1500.0,54.0596,54.4984,54.0596,54.4984,1500.0
2014-04-14 14:40:00,69.51,69.85,69.51,69.73,2200.0,54.4671,54.7335,54.4671,54.6395,2200.0
2014-04-14 14:50:00,69.73,69.94,69.68,69.73,3000.0,54.6395,54.804,54.6003,54.6395,3000.0
2014-04-14 15:00:00,69.59,69.59,69.35,69.53,2500.0,54.5298,54.5298,54.3417,54.4828,2500.0
2014-04-14 15:10:00,69.53,69.54,69.07,69.18,4600.0,54.4828,54.4906,54.1223,54.2085,4600.0
2014-04-14 15:20:00,69.22,69.81,69.22,69.81,4300.0,54.2398,54.7022,54.2398,54.7022,4300.0
2014-04-14 15:30:00,69.87,70.28,69.87,70.23,5700.0,54.7492,55.0704,54.7492,55.0313,5700.0
2014-04-14 15:40:00,70.18,70.19,69.83,69.84,8000.0,54.9921,54.9999,54.7178,54.7257,8000.0
2014-04-14 15:50:00,69.91,70.16,69.8,70.16,15800.0,54.7805,54.9764,54.6943,54.9764,15800.0
2014-04-15 09:30:00,68.62,70.12,68.54,70.12,5800.0,53.7697,54.9451,53.707,54.9451,5800.0
2014-04-15 09:40:00,70.39,70.47,69.75,69.75,6000.0,55.1566,55.2193,54.6551,54.6551,6000.0
2014-04-15 09:50:00,69.43,69.43,68.86,68.93,5200.0,54.4044,54.4044,53.9578,54.0126,5200.0
2014-04-15 10:00:00,69.0,69.22,68.82,68.98,7700.0,54.0675,54.2398,53.9264,54.0518,7700.0
2014-04-15 10:10:00,68.98,68.98,68.09,68.15,4700.0,54.0518,54.0518,53.3544,53.4014,4700.0
2014-04-15 10:20:00,68.13,68.14,67.65,67.65,6800.0,53.3857,53.3936,53.0096,53.0096,6800.0
2014-04-15 10:30:00,67.5,68.01,67.0,67.65,9500.0,52.8921,53.2917,52.5003,53.0096,9500.0
2014-04-15 10:40:00,67.75,68.34,67.75,68.28,4100.0,53.088,53.5503,53.088,53.5033,4100.0
2014-04-15 10:50:00,68.18,68.37,68.13,68.22,4500.0,53.4249,53.5738,53.3857,53.4563,4500.0
2014-04-15 11:00:00,68.2,68.35,67.96,67.96,3600.0,53.4406,53.5581,53.2525,53.2525,3600.0
2014-04-15 11:10:00,68.05,68.11,67.82,68.11,4000.0,53.323,53.3701,53.1428,53.3701,4000.0
2014-04-15 11:20:00,68.11,68.37,68.11,68.34,3000.0,53.3701,53.5738,53.3701,53.5503,3000.0
2014-04-15 11:30:00,68.2,68.55,68.2,68.33,4700.0,53.4406,53.7148,53.4406,53.5425,4700.0
2014-04-15 11:40:00,68.21,68.27,67.88,68.05,3300.0,53.4484,53.4954,53.1898,53.323,3300.0
2014-04-15 11:50:00,68.06,68.31,67.94,68.01,2500.0,53.3309,53.5268,53.2369,53.2917,2500.0
2014-04-15 12:00:00,67.84,67.84,67.35,67.54,7100.0,53.1585,53.1585,52.7745,52.9234,7100.0
2014-04-15 12:10:00,67.59,67.71,67.57,67.71,1000.0,52.9626,53.0566,52.9469,53.0566,1000.0
2014-04-15 12:20:00,67.56,67.6,67.37,67.6,2900.0,52.9391,52.9704,52.7902,52.9704,2900.0
2014-04-15 12:30:00,67.45,67.54,67.35,67.42,2600.0,52.8529,52.9234,52.7745,52.8294,2600.0
2014-04-15 12:40:00,67.35,67.47,67.17,67.17,3900.0,52.7745,52.8686,52.6335,52.6335,3900.0
2014-04-15 12:50:00,67.07,67.36,67.01,67.17,4300.0,52.5551,52.7824,52.5081,52.6335,4300.0
2014-04-15 13:00:00,67.05,67.24,66.86,67.24,1100.0,52.5395,52.6883,52.3906,52.6883,1100.0
2014-04-15 13:10:00,67.51,67.56,67.35,67.35,1500.0,52.8999,52.9391,52.7745,52.7745,1500.0
2014-04-15 13:20:00,67.35,67.68,67.19,67.68,2700.0,52.7745,53.0331,52.6492,53.0331,2700.0
2014-04-15 13:30:00,67.56,67.84,67.56,67.72,1300.0,52.9391,53.1585,52.9391,53.0645,1300.0
2014-04-15 13:40:00,67.88,68.0,67.77,67.94,1900.0,53.1898,53.2839,53.1036,53.2369,1900.0
2014-04-15 13:50:00,67.85,68.04,67.81,67.98,1400.0,53.1663,53.3152,53.135,53.2682,1400.0
2014-04-15 14:00:00,67.97,68.78,67.97,68.7,4300.0,53.2604,53.8951,53.2604,53.8324,4300.0
2014-04-15 14:10:00,68.58,68.75,68.31,68.31,2300.0,53.7384,53.8716,53.5268,53.5268,2300.0
2014-04-15 14:20:00,68.34,68.45,68.32,68.39,1300.0,53.5503,53.6365,53.5346,53.5895,1300.0
2014-04-15 14:30:00,68.35,68.58,68.33,68.58,2000.0,53.5581,53.7384,53.5425,53.7384,2000.0
2014-04-15 14:40:00,68.56,68.98,68.5,68.98,3900.0,53.7227,54.0518,53.6757,54.0518,3900.0
2014-04-15 14:50:00,69.07,69.19,68.48,68.48,3500.0,54.1223,54.2163,53.66,53.66,3500.0
2014-04-15 15:00:00,68.48,68.54,68.34,68.5,2900.0,53.66,53.707,53.5503,53.6757,2900.0
2014-04-15 15:10:00,68.54,69.25,68.54,69.19,3800.0,53.707,54.2634,53.707,54.2163,3800.0
2014-04-15 15:20:00,69.32,69.4,69.23,69.4,2800.0,54.3182,54.3809,54.2477,54.3809,2800.0
2014-04-15 15:30:00,69.42,69.42,68.85,68.88,2600.0,54.3966,54.3966,53.9499,53.9734,2600.0
2014-04-15 15:40:00,68.83,68.92,68.67,68.92,4700.0,53.9342,54.0048,53.8089,54.0048,4700.0
2014-04-15 15:50:00,68.94,69.14,68.91,68.98,10200.0,54.0204,54.1772,53.9969,54.0518,10200.0
2014-04-16 09:30:00,70.09,70.65,70.0,70.0,1500.0,54.9216,55.3604,54.851,54.851,1500.0
2014-04-16 09:40:00,70.08,70.65,69.99,69.99,1800.0,54.9137,55.3604,54.8432,54.8432,1800.0
2014-04-16 09:50:00,69.85,69.85,69.45,69.45,9000.0,54.7335,54.7335,54.4201,54.4201,9000.0
2014-04-16 10:00:00,69.6,70.01,69.43,69.89,4900.0,54.5376,54.8589,54.4044,54.7648,4900.0
2014-04-16 10:10:00,69.86,70.32,69.86,70.22,6600.0,54.7413,55.1018,54.7413,55.0234,6600.0
2014-04-16 10:20:00,70.27,70.78,70.27,70.56,3300.0,55.0626,55.4622,55.0626,55.2899,3300.0
2014-04-16 10:30:00,70.53,71.26,70.53,71.2,5700.0,55.2663,55.8384,55.2663,55.7913,5700.0
2014-04-16 10:40:00,71.2,71.2,70.75,71.0,7200.0,55.7913,55.7913,55.4387,55.6346,7200.0
2014-04-16 10:50:00,70.99,71.39,70.75,70.75,4800.0,55.6268,55.9402,55.4387,55.4387,4800.0
2014-04-16 11:00:00,70.58,70.58,70.25,70.25,2500.0,55.3055,55.3055,55.0469,55.0469,2500.0
2014-04-16 11:10:00,70.28,70.61,70.28,70.5,1600.0,55.0704,55.329,55.0704,55.2428,1600.0
2014-04-16 11:20:00,70.36,70.36,69.89,70.01,7000.0,55.1331,55.1331,54.7648,54.8589,7000.0
2014-04-16 11:30:00,70.04,70.36,70.03,70.15,2700.0,54.8824,55.1331,54.8746,54.9686,2700.0
2014-04-16 11:40:00,70.05,70.05,69.47,69.6,900.0,54.8902,54.8902,54.4357,54.5376,900.0
2014-04-16 11:50:00,69.6,69.73,69.55,69.62,1800.0,54.5376,54.6395,54.4984,54.5533,1800.0
2014-04-16 12:00:00,69.63,69.84,69.58,69.8,2400.0,54.5611,54.7257,54.5219,54.6943,2400.0
2014-04-16 12:10:00,69.82,70.02,69.8,69.8,1200.0,54.71,54.8667,54.6943,54.6943,1200.0
2014-04-16 12:20:00,69.88,70.02,69.82,69.82,800.0,54.757,54.8667,54.71,54.71,800.0
2014-04-16 12:30:00,69.81,69.98,69.8,69.86,2300.0,54.7022,54.8354,54.6943,54.7413,2300.0
2014-04-16 12:40:00,69.88,69.91,69.86,69.86,900.0,54.757,54.7805,54.7413,54.7413,900.0
2014-04-16 12:50:00,69.9,70.09,69.86,70.09,500.0,54.7727,54.9216,54.7413,54.9216,500.0
2014-04-16 13:00:00,69.91,69.91,69.74,69.75,500.0,54.7805,54.7805,54.6473,54.6551,500.0
2014-04-16 13:10:00,69.68,70.07,69.64,70.06,800.0,54.6003,54.9059,54.569,54.8981,800.0
2014-04-16 13:20:00,70.08,70.31,70.08,70.31,500.0,54.9137,55.094,54.9137,55.094,500.0
2014-04-16 13:30:00,70.23,70.23,69.71,69.79,800.0,55.0313,55.0313,54.6238,54.6865,800.0
2014-04-16 13:40:00,69.82,69.82,69.63,69.72,1200.0,54.71,54.71,54.5611,54.6316,1200.0
2014-04-16 13:50:00,69.8,69.91,69.76,69.89,2500.0,54.6943,54.7805,54.663,54.7648,2500.0
2014-04-16 14:00:00,69.91,70.12,69.88,70.12,1000.0,54.7805,54.9451,54.757,54.9451,1000.0
2014-04-16 14:10:00,70.06,70.06,69.69,69.89,800.0,54.8981,54.8981,54.6081,54.7648,800.0
2014-04-16 14:20:00,69.99,70.15,69.99,70.13,1100.0,54.8432,54.9686,54.8432,54.9529,1100.0
2014-04-16 14:30:00,70.23,70.43,70.23,70.4,700.0,55.0313,55.188,55.0313,55.1645,700.0
2014-04-16 14:40:00,70.43,70.56,70.41,70.56,700.0,55.188,55.2899,55.1723,55.2899,700.0
2014-04-16 14:50:00,70.58,70.64,70.58,70.61,700.0,55.3055,55.3525,55.3055,55.329,700.0
2014-04-16 15:00:00,70.6,70.6,70.31,70.38,1300.0,55.3212,55.3212,55.094,55.1488,1300.0
2014-04-16 15:10:00,70.36,70.72,70.36,70.72,2200.0,55.1331,55.4152,55.1331,55.4152,2200.0
2014-04-16 15:20:00,70.85,70.85,70.73,70.73,1500.0,55.5171,55.5171,55.4231,55.4231,1500.0
2014-04-16 15:30:00,70.28,70.31,70.27,70.28,3300.0,55.0704,55.094,55.0626,55.0704,3300.0
2014-04-16 15:40:00,70.28,70.51,70.28,70.49,4700.0,55.0704,55.2507,55.0704,55.235,4700.0
2014-04-16 15:50:00,70.49,70.7,70.42,70.44,4100.0,55.235,55.3996,55.1801,55.1958,4100.0
2014-04-17 09:30:00,70.91,71.64,70.72,71.53,6300.0,55.5641,56.1361,55.4152,56.0499,6300.0
2014-04-17 09:40:00,71.66,72.0,71.42,71.53,3400.0,56.1518,56.4182,55.9637,56.0499,3400.0
2014-04-17 09:50:00,71.52,71.57,71.21,71.53,2100.0,56.0421,56.0813,55.7992,56.0499,2100.0
2014-04-17 10:00:00,71.27,71.44,71.12,71.25,3000.0,55.8462,55.9794,55.7287,55.8305,3000.0
2014-04-17 10:10:00,71.53,71.65,71.42,71.44,2300.0,56.0499,56.144,55.9637,55.9794,2300.0
2014-04-17 10:20:00,71.61,72.1,71.41,72.04,3500.0,56.1126,56.4966,55.9559,56.4496,3500.0
2014-04-17 10:30:00,72.17,72.44,72.12,72.44,1700.0,56.5514,56.763,56.5122,56.763,1700.0
2014-04-17 10:40:00,72.68,72.86,72.52,72.79,3800.0,56.9511,57.0921,56.8257,57.0372,3800.0
2014-04-17 10:50:00,72.66,73.03,72.63,73.03,3700.0,56.9354,57.2253,56.9119,57.2253,3700.0
2014-04-17 11:00:00,73.08,73.35,73.0,73.23,1800.0,57.2645,57.4761,57.2018,57.382,1800.0
2014-04-17 11:10:00,73.25,73.28,72.84,72.84,3100.0,57.3977,57.4212,57.0764,57.0764,3100.0
2014-04-17 11:20:00,72.8,73.17,72.8,73.17,3900.0,57.0451,57.335,57.0451,57.335,3900.0
2014-04-17 11:30:00,73.06,73.06,72.74,72.81,1400.0,57.2488,57.2488,56.9981,57.0529,1400.0
2014-04-17 11:40:00,72.82,73.34,72.82,73.34,3600.0,57.0608,57.4682,57.0608,57.4682,3600.0
2014-04-17 11:50:00,73.3,73.3,73.2,73.21,2000.0,57.4369,57.4369,57.3585,57.3664,2000.0
2014-04-17 12:00:00,73.25,74.02,73.25,74.02,3400.0,57.3977,58.0011,57.3977,58.0011,3400.0
2014-04-17 12:10:00,73.83,73.91,73.75,73.76,2400.0,57.8522,57.9149,57.7895,57.7973,2400.0
2014-04-17 12:20:00,73.53,73.71,73.5,73.69,1000.0,57.6171,57.7581,57.5936,57.7425,1000.0
2014-04-17 12:30:00,73.61,73.61,73.37,73.5,1500.0,57.6798,57.6798,57.4917,57.5936,1500.0
2014-04-17 12:40:00,73.5,73.74,73.5,73.73,1400.0,57.5936,57.7817,57.5936,57.7738,1400.0
2014-04-17 12:50:00,73.56,73.56,73.52,73.52,300.0,57.6406,57.6406,57.6093,57.6093,300.0
2014-04-17 13:00:00,73.52,73.62,73.41,73.41,3800.0,57.6093,57.6876,57.5231,57.5231,3800.0
2014-04-17 13:10:00,73.55,73.55,73.37,73.37,600.0,57.6328,57.6328,57.4917,57.4917,600.0
2014-04-17 13:20:00,73.1,73.14,73.05,73.05,800.0,57.2802,57.3115,57.241,57.241,800.0
2014-04-17 13:30:00,73.06,73.3,73.06,73.24,1700.0,57.2488,57.4369,57.2488,57.3899,1700.0
2014-04-17 13:40:00,73.29,73.32,73.0,73.0,2300.0,57.429,57.4525,57.2018,57.2018,2300.0
2014-04-17 13:50:00,72.99,73.08,72.88,72.89,2100.0,57.194,57.2645,57.1078,57.1156,2100.0
2014-04-17 14:00:00,72.89,73.19,72.86,73.19,1100.0,57.1156,57.3507,57.0921,57.3507,1100.0
2014-04-17 14:10:00,73.2,73.48,73.2,73.47,400.0,57.3585,57.5779,57.3585,57.5701,400.0
2014-04-17 14:20:00,73.55,73.65,73.55,73.63,500.0,57.6328,57.7111,57.6328,57.6955,500.0
2014-04-17 14:30:00,73.63,73.75,73.63,73.66,600.0,57.6955,57.7895,57.6955,57.719,600.0
2014-04-17 14:40:00,73.62,73.75,73.62,73.62,1300.0,57.6876,57.7895,57.6876,57.6876,1300.0
2014-04-17 14:50:00,73.65,74.12,73.65,74.11,2300.0,57.7111,58.0794,57.7111,58.0716,2300.0
2014-04-17 15:00:00,74.01,74.03,73.97,74.03,500.0,57.9932,58.0089,57.9619,58.0089,500.0
2014-04-17 15:10:00,74.01,74.01,73.89,73.91,700.0,57.9932,57.9932,57.8992,57.9149,700.0
2014-04-17 15:20:00,73.72,73.76,73.52,73.72,1600.0,57.766,57.7973,57.6093,57.766,1600.0
2014-04-17 15:30:00,73.56,73.56,73.36,73.48,3600.0,57.6406,57.6406,57.4839,57.5779,3600.0
2014-04-17 15:40:00,73.4,73.4,73.17,73.29,4000.0,57.5152,57.5152,57.335,57.429,4000.0
2014-04-17 15:50:00,73.29,73.37,73.21,73.21,5200.0,57.429,57.4917,57.3664,57.3664,5200.0
2014-04-21 09:30:00,73.21,73.28,72.34,72.34,3200.0,57.3664,57.4212,56.6846,56.6846,3200.0
2014-04-21 09:40:00,72.39,73.48,72.36,73.48,6400.0,56.7238,57.5779,56.7003,57.5779,6400.0
2014-04-21 09:50:00,73.35,73.79,73.35,73.72,7400.0,57.4761,57.8208,57.4761,57.766,7400.0
2014-04-21 10:00:00,73.71,74.17,73.7,73.95,3100.0,57.7581,58.1186,57.7503,57.9462,3100.0
2014-04-21 10:10:00,73.9,74.0,73.45,73.94,3500.0,57.907,57.9854,57.5544,57.9384,3500.0
2014-04-21 10:20:00,73.75,73.75,72.98,72.98,2800.0,57.7895,57.7895,57.1861,57.1861,2800.0
2014-04-21 10:30:00,72.96,73.16,72.46,72.46,7000.0,57.1705,57.3272,56.7787,56.7787,7000.0
2014-04-21 10:40:00,72.5,73.04,72.5,72.87,5400.0,56.81,57.2331,56.81,57.0999,5400.0
2014-04-21 10:50:00,72.82,72.99,72.14,72.38,27100.0,57.0608,57.194,56.5279,56.716,27100.0
2014-04-21 11:00:00,72.47,72.47,71.95,72.08,26800.0,56.7865,56.7865,56.379,56.4809,26800.0
2014-04-21 11:10:00,72.08,73.17,71.89,73.17,21500.0,56.4809,57.335,56.332,57.335,21500.0
2014-04-21 11:20:00,73.26,73.5,73.16,73.23,3000.0,57.4055,57.5936,57.3272,57.382,3000.0
2014-04-21 11:30:00,73.26,73.6,73.26,73.58,2200.0,57.4055,57.672,57.4055,57.6563,2200.0
2014-04-21 11:40:00,73.83,73.88,73.65,73.78,1500.0,57.8522,57.8914,57.7111,57.813,1500.0
2014-04-21 11:50:00,73.54,73.78,73.38,73.78,1300.0,57.6249,57.813,57.4996,57.813,1300.0
2014-04-21 12:00:00,73.66,73.78,73.51,73.7,1200.0,57.719,57.813,57.6014,57.7503,1200.0
2014-04-21 12:10:00,73.75,74.05,73.75,73.98,1900.0,57.7895,58.0246,57.7895,57.9697,1900.0
2014-04-21 12:20:00,73.93,73.93,73.7,73.78,500.0,57.9305,57.9305,57.7503,57.813,500.0
2014-04-21 12:30:00,73.77,73.81,73.44,73.44,700.0,57.8052,57.8365,57.5466,57.5466,700.0
2014-04-21 12:40:00,73.53,73.59,73.42,73.42,700.0,57.6171,57.6641,57.5309,57.5309,700.0
2014-04-21 12:50:00,73.32,73.42,73.32,73.42,500.0,57.4525,57.5309,57.4525,57.5309,500.0
2014-04-21 13:00:00,73.4,73.4,73.3,73.33,1100.0,57.5152,57.5152,57.4369,57.4604,1100.0
2014-04-21 13:10:00,73.39,73.8,73.39,73.8,1500.0,57.5074,57.8287,57.5074,57.8287,1500.0
2014-04-21 13:20:00,73.72,73.98,73.72,73.92,1300.0,57.766,57.9697,57.766,57.9227,1300.0
2014-04-21 13:30:00,74.04,74.19,74.0,74.1,700.0,58.0167,58.1343,57.9854,58.0637,700.0
2014-04-21 13:40:00,74.24,74.24,74.24,74.24,600.0,58.1734,58.1734,58.1734,58.1734,600.0
2014-04-21 13:50:00,74.25,74.25,74.2,74.25,400.0,58.1813,58.1813,58.1421,58.1813,400.0
2014-04-21 14:00:00,74.23,74.31,74.23,74.31,300.0,58.1656,58.2283,58.1656,58.2283,300.0
2014-04-21 14:10:00,74.13,74.16,74.13,74.16,300.0,58.0873,58.1108,58.0873,58.1108,300.0
2014-04-21 14:20:00,74.16,74.27,74.11,74.2,1100.0,58.1108,58.197,58.0716,58.1421,1100.0
2014-04-21 14:30:00,74.12,74.36,74.12,74.36,1100.0,58.0794,58.2675,58.0794,58.2675,1100.0
2014-04-21 14:40:00,74.45,74.64,74.45,74.64,1100.0,58.338,58.4869,58.338,58.4869,1100.0
2014-04-21 14:50:00,74.62,74.64,74.59,74.59,900.0,58.4712,58.4869,58.4477,58.4477,900.0
2014-04-21 15:00:00,74.51,74.51,74.24,74.24,300.0,58.385,58.385,58.1734,58.1734,300.0
2014-04-21 15:10:00,74.14,74.36,74.14,74.34,1100.0,58.0951,58.2675,58.0951,58.2518,1100.0
2014-04-21 15:20:00,74.42,74.49,74.22,74.22,1400.0,58.3145,58.3693,58.1578,58.1578,1400.0
2014-04-21 15:30:00,74.25,74.39,74.22,74.39,3000.0,58.1813,58.291,58.1578,58.291,3000.0
2014-04-21 15:40:00,74.4,74.53,74.29,74.3,1800.0,58.2988,58.4007,58.2126,58.2205,1800.0
2014-04-21 15:50:00,74.42,74.53,74.32,74.53,4600.0,58.3145,58.4007,58.2361,58.4007,4600.0
2014-04-22 09:30:00,75.43,76.7,75.43,76.22,16700.0,59.1059,60.1011,59.1059,59.7249,16700.0
2014-04-22 09:40:00,76.22,76.28,75.21,75.25,20100.0,59.7249,59.772,58.9335,58.9649,20100.0
2014-04-22 09:50:00,75.35,75.57,75.35,75.57,10100.0,59.0432,59.2156,59.0432,59.2156,10100.0
2014-04-22 10:00:00,75.51,75.51,75.16,75.41,3800.0,59.1686,59.1686,58.8943,59.0902,3800.0
2014-04-22 10:10:00,75.29,75.42,75.29,75.29,1100.0,58.9962,59.0981,58.9962,58.9962,1100.0
2014-04-22 10:20:00,75.22,75.58,75.22,75.58,3200.0,58.9414,59.2235,58.9414,59.2235,3200.0
2014-04-22 10:30:00,75.55,75.81,75.49,75.64,4100.0,59.1999,59.4037,59.1529,59.2705,4100.0
2014-04-22 10:40:00,75.53,75.69,75.46,75.57,3900.0,59.1843,59.3096,59.1294,59.2156,3900.0
2014-04-22 10:50:00,75.59,75.59,75.07,75.15,3400.0,59.2313,59.2313,58.8238,58.8865,3400.0
2014-04-22 11:00:00,75.22,75.35,75.22,75.28,3900.0,58.9414,59.0432,58.9414,58.9884,3900.0
2014-04-22 11:10:00,75.39,75.39,74.61,74.61,4400.0,59.0746,59.0746,58.4634,58.4634,4400.0
2014-04-22 11:20:00,74.76,74.99,74.71,74.71,2100.0,58.5809,58.7611,58.5417,58.5417,2100.0
2014-04-22 11:30:00,74.81,75.23,74.81,75.23,4700.0,58.6201,58.9492,58.6201,58.9492,4700.0
2014-04-22 11:40:00,75.22,75.5,75.02,75.02,3400.0,58.9414,59.1608,58.7846,58.7846,3400.0
2014-04-22 11:50:00,75.12,75.12,74.91,75.09,2700.0,58.863,58.863,58.6985,58.8395,2700.0
2014-04-22 12:00:00,75.12,75.38,75.08,75.08,2800.0,58.863,59.0667,58.8317,58.8317,2800.0
2014-04-22 12:10:00,74.97,74.97,74.77,74.95,2400.0,58.7455,58.7455,58.5887,58.7298,2400.0
2014-04-22 12:20:00,74.97,75.19,74.82,75.07,2500.0,58.7455,58.9179,58.6279,58.8238,2500.0
2014-04-22 12:30:00,75.04,75.04,74.73,74.74,3300.0,58.8003,58.8003,58.5574,58.5652,3300.0
2014-04-22 12:40:00,74.78,74.78,74.36,74.36,1200.0,58.5966,58.5966,58.2675,58.2675,1200.0
2014-04-22 12:50:00,74.36,74.36,74.24,74.33,1700.0,58.2675,58.2675,58.1734,58.244,1700.0
2014-04-22 13:00:00,74.32,74.48,74.26,74.48,1000.0,58.2361,58.3615,58.1891,58.3615,1000.0
2014-04-22 13:10:00,74.37,74.44,74.27,74.44,1000.0,58.2753,58.3302,58.197,58.3302,1000.0
2014-04-22 13:20:00,74.37,74.37,74.19,74.2,1600.0,58.2753,58.2753,58.1343,58.1421,1600.0
2014-04-22 13:30:00,74.18,74.18,74.15,74.15,600.0,58.1264,58.1264,58.1029,58.1029,600.0
2014-04-22 13:40:00,74.21,74.27,74.08,74.08,3300.0,58.1499,58.197,58.0481,58.0481,3300.0
2014-04-22 13:50:00,74.08,74.22,74.06,74.2,1500.0,58.0481,58.1578,58.0324,58.1421,1500.0
2014-04-22 14:00:00,74.18,74.18,73.96,74.07,1900.0,58.1264,58.1264,57.954,58.0402,1900.0
2014-04-22 14:10:00,74.12,74.24,74.12,74.24,1400.0,58.0794,58.1734,58.0794,58.1734,1400.0
2014-04-22 14:20:00,74.28,74.37,74.28,74.33,1200.0,58.2048,58.2753,58.2048,58.244,1200.0
2014-04-22 14:30:00,74.07,74.71,74.07,74.71,2100.0,58.0402,58.5417,58.0402,58.5417,2100.0
2014-04-22 14:40:00,74.68,74.73,74.65,74.72,1700.0,58.5182,58.5574,58.4947,58.5496,1700.0
2014-04-22 14:50:00,74.83,74.9,74.83,74.89,1500.0,58.6358,58.6906,58.6358,58.6828,1500.0
2014-04-22 15:00:00,74.8,74.8,74.42,74.46,900.0,58.6123,58.6123,58.3145,58.3458,900.0
2014-04-22 15:10:00,74.46,74.47,74.21,74.25,1700.0,58.3458,58.3537,58.1499,58.1813,1700.0
2014-04-22 15:20:00,74.32,74.53,74.32,74.36,1200.0,58.2361,58.4007,58.2361,58.2675,1200.0
2014-04-22 15:30:00,74.4,74.48,74.27,74.27,2200.0,58.2988,58.3615,58.197,58.197,2200.0
2014-04-22 15:40:00,74.33,74.35,74.2,74.3,4500.0,58.244,58.2596,58.1421,58.2205,4500.0
2014-04-22 15:50:00,74.41,74.41,74.22,74.22,5800.0,58.3067,58.3067,58.1578,58.1578,5800.0
2014-04-23 09:30:00,74.38,74.46,73.75,74.46,5500.0,58.2832,58.3458,57.7895,58.3458,5500.0
2014-04-23 09:40:00,75.13,75.13,74.18,74.18,700.0,58.8708,58.8708,58.1264,58.1264,700.0
2014-04-23 09:50:00,74.29,74.53,74.29,74.53,600.0,58.2126,58.4007,58.2126,58.4007,600.0
2014-04-23 10:00:00,74.56,74.56,73.64,73.64,2900.0,58.4242,58.4242,57.7033,57.7033,2900.0
2014-04-23 10:10:00,73.56,74.42,73.56,74.31,3900.0,57.6406,58.3145,57.6406,58.2283,3900.0
2014-04-23 10:20:00,74.43,74.43,73.87,74.03,4400.0,58.3223,58.3223,57.8835,58.0089,4400.0
2014-04-23 10:30:00,74.03,74.06,73.51,73.81,2200.0,58.0089,58.0324,57.6014,57.8365,2200.0
2014-04-23 10:40:00,74.07,74.27,73.78,73.78,2400.0,58.0402,58.197,57.813,57.813,2400.0
2014-04-23 10:50:00,73.84,73.97,73.51,73.56,3900.0,57.86,57.9619,57.6014,57.6406,3900.0
2014-04-23 11:00:00,73.83,73.95,73.77,73.81,2300.0,57.8522,57.9462,57.8052,57.8365,2300.0
2014-04-23 11:10:00,73.82,73.82,73.53,73.58,2000.0,57.8443,57.8443,57.6171,57.6563,2000.0
2014-04-23 11:20:00,73.67,73.74,73.42,73.46,3000.0,57.7268,57.7817,57.5309,57.5623,3000.0
2014-04-23 11:30:00,73.41,73.75,73.41,73.71,2500.0,57.5231,57.7895,57.5231,57.7581,2500.0
2014-04-23 11:40:00,73.83,73.91,73.7,73.7,1600.0,57.8522,57.9149,57.7503,57.7503,1600.0
2014-04-23 11:50:00,73.89,74.15,73.89,74.05,2200.0,57.8992,58.1029,57.8992,58.0246,2200.0
2014-04-23 12:00:00,73.99,73.99,73.74,73.74,900.0,57.9776,57.9776,57.7817,57.7817,900.0
2014-04-23 12:10:00,73.69,73.8,73.6,73.68,5000.0,57.7425,57.8287,57.672,57.7346,5000.0
2014-04-23 12:20:00,73.71,73.8,73.64,73.8,3600.0,57.7581,57.8287,57.7033,57.8287,3600.0
2014-04-23 12:30:00,73.88,74.49,73.88,74.46,1100.0,57.8914,58.3693,57.8914,58.3458,1100.0
2014-04-23 12:40:00,74.4,74.5,74.21,74.21,1000.0,58.2988,58.3772,58.1499,58.1499,1000.0
2014-04-23 12:50:00,74.15,74.31,74.09,74.31,800.0,58.1029,58.2283,58.0559,58.2283,800.0
2014-04-23 13:00:00,74.46,74.58,74.46,74.56,1400.0,58.3458,58.4399,58.3458,58.4242,1400.0
2014-04-23 13:10:00,74.58,74.7,74.39,74.61,1500.0,58.4399,58.5339,58.291,58.4634,1500.0
2014-04-23 13:20:00,74.61,74.72,74.51,74.72,900.0,58.4634,58.5496,58.385,58.5496,900.0
2014-04-23 13:30:00,74.72,74.82,74.48,74.48,1400.0,58.5496,58.6279,58.3615,58.3615,1400.0
2014-04-23 13:40:00,74.43,74.69,74.43,74.63,1700.0,58.3223,58.5261,58.3223,58.479,1700.0
2014-04-23 13:50:00,74.75,74.8,74.6,74.65,900.0,58.5731,58.6123,58.4555,58.4947,900.0
2014-04-23 14:00:00,74.62,74.74,74.53,74.74,1300.0,58.4712,58.5652,58.4007,58.5652,1300.0
2014-04-23 14:10:00,74.8,74.8,74.4,74.58,1800.0,58.6123,58.6123,58.2988,58.4399,1800.0
2014-04-23 14:20:00,74.61,74.61,74.35,74.35,900.0,58.4634,58.4634,58.2596,58.2596,900.0
2014-04-23 14:30:00,74.33,74.37,74.15,74.22,3700.0,58.244,58.2753,58.1029,58.1578,3700.0
2014-04-23 14:40:00,74.15,74.27,73.91,73.91,3200.0,58.1029,58.197,57.9149,57.9149,3200.0
2014-04-23 14:50:00,74.01,74.39,74.01,74.1,2100.0,57.9932,58.291,57.9932,58.0637,2100.0
2014-04-23 15:00:00,73.94,74.23,73.86,74.23,1900.0,57.9384,58.1656,57.8757,58.1656,1900.0
2014-04-23 15:10:00,74.18,74.29,74.0,74.0,2300.0,58.1264,58.2126,57.9854,57.9854,2300.0
2014-04-23 15:20:00,73.9,74.22,73.9,73.99,2400.0,57.907,58.1578,57.907,57.9776,2400.0
2014-04-23 15:30:00,74.07,74.18,74.06,74.13,2000.0,58.0402,58.1264,58.0324,58.0873,2000.0
2014-04-23 15:40:00,74.16,74.25,73.9,74.24,5000.0,58.1108,58.1813,57.907,58.1734,5000.0
2014-04-23 15:50:00,74.2,74.2,73.84,73.97,5900.0,58.1421,58.1421,57.86,57.9619,5900.0
2014-04-24 09:30:00,73.75,73.85,73.7,73.85,400.0,57.7895,57.8679,57.7503,57.8679,400.0
2014-04-24 09:40:00,73.39,73.75,73.25,73.44,6300.0,57.5074,57.7895,57.3977,57.5466,6300.0
2014-04-24 09:50:00,73.47,73.83,73.28,73.83,4700.0,57.5701,57.8522,57.4212,57.8522,4700.0
2014-04-24 10:00:00,73.95,73.95,73.4,73.46,4000.0,57.9462,57.9462,57.5152,57.5623,4000.0
2014-04-24 10:10:00,73.44,73.92,73.44,73.8,2300.0,57.5466,57.9227,57.5466,57.8287,2300.0
2014-04-24 10:20:00,73.78,73.78,73.52,73.68,1100.0,57.813,57.813,57.6093,57.7346,1100.0
2014-04-24 10:30:00,73.74,73.74,73.52,73.58,900.0,57.7817,57.7817,57.6093,57.6563,900.0
2014-04-24 10:40:00,73.57,73.94,73.44,73.63,1600.0,57.6484,57.9384,57.5466,57.6955,1600.0
2014-04-24 10:50:00,73.95,74.18,73.95,74.05,2200.0,57.9462,58.1264,57.9462,58.0246,2200.0
2014-04-24 11:00:00,74.1,74.61,74.09,74.61,700.0,58.0637,58.4634,58.0559,58.4634,700.0
2014-04-24 11:10:00,74.74,75.23,74.74,75.17,2100.0,58.5652,58.9492,58.5652,58.9022,2100.0
2014-04-24 11:20:00,75.04,75.08,75.03,75.06,800.0,58.8003,58.8317,58.7925,58.816,800.0
2014-04-24 11:30:00,75.11,75.13,75.02,75.02,600.0,58.8552,58.8708,58.7846,58.7846,600.0
2014-04-24 11:40:00,75.1,75.1,74.99,75.01,1200.0,58.8473,58.8473,58.7611,58.7768,1200.0
2014-04-24 11:50:00,74.76,74.83,74.22,74.27,2400.0,58.5809,58.6358,58.1578,58.197,2400.0
2014-04-24 12:00:00,74.36,74.45,74.33,74.45,500.0,58.2675,58.338,58.244,58.338,500.0
2014-04-24 12:10:00,74.48,74.48,74.11,74.12,800.0,58.3615,58.3615,58.0716,58.0794,800.0
2014-04-24 12:20:00,74.3,74.43,74.3,74.43,700.0,58.2205,58.3223,58.2205,58.3223,700.0
2014-04-24 12:30:00,74.46,74.46,74.3,74.31,600.0,58.3458,58.3458,58.2205,58.2283,600.0
2014-04-24 12:40:00,74.32,74.32,73.89,73.93,1700.0,58.2361,58.2361,57.8992,57.9305,1700.0
2014-04-24 12:50:00,73.84,74.15,73.8,74.15,1500.0,57.86,58.1029,57.8287,58.1029,1500.0
2014-04-24 13:00:00,74.15,74.15,73.87,74.13,1200.0,58.1029,58.1029,57.8835,58.0873,1200.0
2014-04-24 13:10:00,74.2,74.28,74.2,74.21,400.0,58.1421,58.2048,58.1421,58.1499,400.0
2014-04-24 13:20:00,74.39,74.66,74.39,74.55,1000.0,58.291,58.5026,58.291,58.4164,1000.0
2014-04-24 13:30:00,74.38,74.38,73.96,73.96,900.0,58.2832,58.2832,57.954,57.954,900.0
2014-04-24 13:40:00,73.8,73.9,73.78,73.86,1000.0,57.8287,57.907,57.813,57.8757,1000.0
2014-04-24 13:50:00,73.86,74.06,73.5,73.5,1000.0,57.8757,58.0324,57.5936,57.5936,1000.0
2014-04-24 14:00:00,73.62,73.63,73.47,73.49,500.0,57.6876,57.6955,57.5701,57.5858,500.0
2014-04-24 14:10:00,73.52,73.92,73.52,73.9,1200.0,57.6093,57.9227,57.6093,57.907,1200.0
2014-04-24 14:20:00,73.88,74.37,73.77,74.18,1400.0,57.8914,58.2753,57.8052,58.1264,1400.0
2014-04-24 14:30:00,74.25,74.47,74.25,74.33,2000.0,58.1813,58.3537,58.1813,58.244,2000.0
2014-04-24 14:40:00,74.46,74.71,74.32,74.67,1300.0,58.3458,58.5417,58.2361,58.5104,1300.0
2014-04-24 14:50:00,74.58,74.83,74.48,74.83,900.0,58.4399,58.6358,58.3615,58.6358,900.0
2014-04-24 15:00:00,74.67,75.01,74.59,74.99,2900.0,58.5104,58.7768,58.4477,58.7611,2900.0
2014-04-24 15:10:00,74.99,75.07,74.9,75.07,1900.0,58.7611,58.8238,58.6906,58.8238,1900.0
2014-04-24 15:20:00,75.08,75.4,75.08,75.37,2300.0,58.8317,59.0824,58.8317,59.0589,2300.0
2014-04-24 15:30:00,75.36,75.72,75.32,75.61,11600.0,59.0511,59.3332,59.0197,59.247,11600.0
2014-04-24 15:40:00,75.63,75.79,75.44,75.79,3300.0,59.2626,59.388,59.1138,59.388,3300.0
2014-04-24 15:50:00,75.8,75.88,75.4,75.4,3700.0,59.3958,59.4585,59.0824,59.0824,3700.0
2014-04-25 09:30:00,74.13,74.18,73.43,73.43,1200.0,58.0873,58.1264,57.5387,57.5387,1200.0
2014-04-25 09:40:00,73.31,74.53,73.31,73.92,4500.0,57.4447,58.4007,57.4447,57.9227,4500.0
2014-04-25 09:50:00,73.75,74.06,73.7,73.88,4400.0,57.7895,58.0324,57.7503,57.8914,4400.0
2014-04-25 10:00:00,73.21,73.41,73.21,73.35,2100.0,57.3664,57.5231,57.3664,57.4761,2100.0
2014-04-25 10:10:00,73.22,73.46,73.22,73.32,2500.0,57.3742,57.5623,57.3742,57.4525,2500.0
2014-04-25 10:20:00,73.33,73.33,73.21,73.21,400.0,57.4604,57.4604,57.3664,57.3664,400.0
2014-04-25 10:30:00,73.0,73.0,72.68,72.91,2300.0,57.2018,57.2018,56.9511,57.1313,2300.0
2014-04-25 10:40:00,73.3,73.77,73.3,73.59,7000.0,57.4369,57.8052,57.4369,57.6641,7000.0
2014-04-25 10:50:00,73.5,73.79,73.36,73.36,2300.0,57.5936,57.8208,57.4839,57.4839,2300.0
2014-04-25 11:00:00,73.19,73.25,73.19,73.21,700.0,57.3507,57.3977,57.3507,57.3664,700.0
2014-04-25 11:10:00,73.27,73.54,73.27,73.44,1400.0,57.4134,57.6249,57.4134,57.5466,1400.0
2014-04-25 11:20:00,73.32,73.65,73.32,73.64,2500.0,57.4525,57.7111,57.4525,57.7033,2500.0
2014-04-25 11:30:00,73.65,73.67,73.4,73.48,3000.0,57.7111,57.7268,57.5152,57.5779,3000.0
2014-04-25 11:40:00,73.36,73.4,73.17,73.24,3200.0,57.4839,57.5152,57.335,57.3899,3200.0
2014-04-25 11:50:00,73.48,73.54,73.45,73.45,700.0,57.5779,57.6249,57.5544,57.5544,700.0
2014-04-25 12:00:00,73.4,73.57,73.39,73.57,1100.0,57.5152,57.6484,57.5074,57.6484,1100.0
2014-04-25 12:10:00,73.55,73.55,73.5,73.5,400.0,57.6328,57.6328,57.5936,57.5936,400.0
2014-04-25 12:20:00,73.48,73.59,73.4,73.4,1300.0,57.5779,57.6641,57.5152,57.5152,1300.0
2014-04-25 12:30:00,73.36,73.36,73.35,73.35,300.0,57.4839,57.4839,57.4761,57.4761,300.0
2014-04-25 12:40:00,73.35,73.45,73.23,73.35,5300.0,57.4761,57.5544,57.382,57.4761,5300.0
2014-04-25 12:50:00,73.4,73.44,73.4,73.44,400.0,57.5152,57.5466,57.5152,57.5466,400.0
2014-04-25 13:00:00,73.35,73.38,73.24,73.38,1300.0,57.4761,57.4996,57.3899,57.4996,1300.0
2014-04-25 13:10:00,73.24,73.28,73.2,73.28,1100.0,57.3899,57.4212,57.3585,57.4212,1100.0
2014-04-25 13:20:00,73.36,73.36,73.17,73.17,1200.0,57.4839,57.4839,57.335,57.335,1200.0
2014-04-25 13:30:00,73.17,73.17,73.12,73.13,2500.0,57.335,57.335,57.2958,57.3037,2500.0
2014-04-25 13:40:00,72.87,73.01,72.87,73.0,1500.0,57.0999,57.2096,57.0999,57.2018,1500.0
2014-04-25 13:50:00,72.85,73.0,72.51,72.51,2400.0,57.0843,57.2018,56.8178,56.8178,2400.0
2014-04-25 14:00:00,72.53,72.53,72.28,72.45,2500.0,56.8335,56.8335,56.6376,56.7708,2500.0
2014-04-25 14:10:00,72.36,72.41,72.32,72.35,1300.0,56.7003,56.7395,56.669,56.6925,1300.0
2014-04-25 14:20:00,72.16,72.17,71.89,71.95,1800.0,56.5436,56.5514,56.332,56.379,1800.0
2014-04-25 14:30:00,72.01,72.11,71.97,72.11,2700.0,56.4261,56.5044,56.3947,56.5044,2700.0
2014-04-25 14:40:00,72.08,72.22,71.97,72.09,3300.0,56.4809,56.5906,56.3947,56.4887,3300.0
2014-04-25 14:50:00,72.01,72.01,71.81,71.81,1100.0,56.4261,56.4261,56.2693,56.2693,1100.0
2014-04-25 15:00:00,71.79,72.0,71.56,71.56,4500.0,56.2537,56.4182,56.0734,56.0734,4500.0
2014-04-25 15:10:00,71.68,71.75,71.6,71.64,4300.0,56.1675,56.2223,56.1048,56.1361,4300.0
2014-04-25 15:20:00,71.67,71.79,71.37,71.7,4200.0,56.1596,56.2537,55.9246,56.1831,4200.0
2014-04-25 15:30:00,71.51,71.51,71.15,71.25,2600.0,56.0343,56.0343,55.7522,55.8305,2600.0
2014-04-25 15:40:00,71.2,71.59,71.2,71.59,4400.0,55.7913,56.0969,55.7913,56.0969,4400.0
2014-04-25 15:50:00,71.53,71.72,71.38,71.38,7100.0,56.0499,56.1988,55.9324,55.9324,7100.0
2014-04-28 09:30:00,71.57,71.57,70.26,70.26,2300.0,56.0813,56.0813,55.0548,55.0548,2300.0
2014-04-28 09:40:00,70.27,70.68,69.78,69.78,4600.0,55.0626,55.3839,54.6787,54.6787,4600.0
2014-04-28 09:50:00,69.98,71.52,69.92,71.52,3300.0,54.8354,56.0421,54.7884,56.0421,3300.0
2014-04-28 10:00:00,71.47,71.67,71.19,71.45,1800.0,56.0029,56.1596,55.7835,55.9872,1800.0
2014-04-28 10:10:00,71.81,71.81,71.81,71.81,100.0,56.2693,56.2693,56.2693,56.2693,100.0
2014-04-28 10:20:00,72.23,72.34,72.19,72.34,700.0,56.5984,56.6846,56.5671,56.6846,700.0
2014-04-28 10:30:00,72.29,72.37,71.89,71.95,2000.0,56.6455,56.7081,56.332,56.379,2000.0
2014-04-28 10:40:00,71.92,72.11,71.86,72.0,3900.0,56.3555,56.5044,56.3085,56.4182,3900.0
2014-04-28 10:50:00,71.99,72.0,71.62,71.78,3400.0,56.4104,56.4182,56.1205,56.2458,3400.0
2014-04-28 11:00:00,71.88,71.91,71.77,71.77,800.0,56.3242,56.3477,56.238,56.238,800.0
2014-04-28 11:10:00,71.88,71.88,71.25,71.26,500.0,56.3242,56.3242,55.8305,55.8384,500.0
2014-04-28 11:20:00,71.45,71.45,71.24,71.26,700.0,55.9872,55.9872,55.8227,55.8384,700.0
2014-04-28 11:30:00,71.27,71.61,71.27,71.61,1000.0,55.8462,56.1126,55.8462,56.1126,1000.0
2014-04-28 11:40:00,71.71,71.81,71.57,71.57,1700.0,56.191,56.2693,56.0813,56.0813,1700.0
2014-04-28 11:50:00,71.57,71.57,71.01,71.01,500.0,56.0813,56.0813,55.6425,55.6425,500.0
2014-04-28 12:00:00,70.81,71.01,70.55,70.55,6100.0,55.4857,55.6425,55.282,55.282,6100.0
2014-04-28 12:10:00,70.54,70.58,70.4,70.4,6700.0,55.2742,55.3055,55.1645,55.1645,6700.0
2014-04-28 12:20:00,70.38,70.58,70.28,70.58,1600.0,55.1488,55.3055,55.0704,55.3055,1600.0
2014-04-28 12:30:00,70.5,70.6,70.5,70.6,1300.0,55.2428,55.3212,55.2428,55.3212,1300.0
2014-04-28 12:40:00,70.59,70.62,70.59,70.62,400.0,55.3134,55.3369,55.3134,55.3369,400.0
2014-04-28 12:50:00,70.63,70.79,70.63,70.79,400.0,55.3447,55.4701,55.3447,55.4701,400.0
2014-04-28 13:00:00,70.67,70.67,70.11,70.29,3100.0,55.376,55.376,54.9372,55.0783,3100.0
2014-04-28 13:10:00,70.3,70.33,69.71,69.71,1300.0,55.0861,55.1096,54.6238,54.6238,1300.0
2014-04-28 13:20:00,69.73,69.76,69.33,69.61,5000.0,54.6395,54.663,54.326,54.5454,5000.0
2014-04-28 13:30:00,69.63,69.73,69.53,69.66,1900.0,54.5611,54.6395,54.4828,54.5846,1900.0
2014-04-28 13:40:00,69.72,69.72,69.42,69.55,1400.0,54.6316,54.6316,54.3966,54.4984,1400.0
2014-04-28 13:50:00,69.71,69.73,69.55,69.69,2100.0,54.6238,54.6395,54.4984,54.6081,2100.0
2014-04-28 14:00:00,69.71,69.95,69.62,69.95,1600.0,54.6238,54.8119,54.5533,54.8119,1600.0
2014-04-28 14:10:00,69.99,69.99,69.81,69.9,1400.0,54.8432,54.8432,54.7022,54.7727,1400.0
2014-04-28 14:20:00,69.9,70.02,69.9,69.95,1300.0,54.7727,54.8667,54.7727,54.8119,1300.0
2014-04-28 14:30:00,70.04,70.12,69.91,69.91,1200.0,54.8824,54.9451,54.7805,54.7805,1200.0
2014-04-28 14:40:00,69.98,70.02,69.93,70.02,400.0,54.8354,54.8667,54.7962,54.8667,400.0
2014-04-28 14:50:00,70.01,70.01,69.71,69.71,2300.0,54.8589,54.8589,54.6238,54.6238,2300.0
2014-04-28 15:00:00,69.69,69.92,69.62,69.92,2400.0,54.6081,54.7884,54.5533,54.7884,2400.0
2014-04-28 15:10:00,70.14,70.96,70.14,70.96,1800.0,54.9607,55.6033,54.9607,55.6033,1800.0
2014-04-28 15:20:00,71.02,71.02,70.63,70.64,1400.0,55.6503,55.6503,55.3447,55.3525,1400.0
2014-04-28 15:30:00,70.74,71.14,70.72,71.14,2300.0,55.4309,55.7443,55.4152,55.7443,2300.0
2014-04-28 15:40:00,71.05,71.17,71.04,71.06,7200.0,55.6738,55.7678,55.666,55.6816,7200.0
2014-04-28 15:50:00,71.06,71.21,70.91,70.92,8700.0,55.6816,55.7992,55.5641,55.5719,8700.0
2014-04-29 09:30:00,71.52,72.16,71.51,72.06,17000.0,56.0421,56.5436,56.0343,56.4652,17000.0
2014-04-29 09:40:00,72.06,72.25,71.56,71.72,11800.0,56.4652,56.6141,56.0734,56.1988,11800.0
2014-04-29 09:50:00,71.72,73.0,71.5,72.64,12100.0,56.1988,57.2018,56.0264,56.9197,12100.0
2014-04-29 10:00:00,72.69,72.92,72.25,72.25,8100.0,56.9589,57.1391,56.6141,56.6141,8100.0
2014-04-29 10:10:00,72.17,72.4,71.97,72.28,8000.0,56.5514,56.7317,56.3947,56.6376,8000.0
2014-04-29 10:20:00,72.15,72.32,71.39,71.71,5300.0,56.5358,56.669,55.9402,56.191,5300.0
2014-04-29 10:30:00,71.76,72.28,71.76,72.13,6100.0,56.2302,56.6376,56.2302,56.5201,6100.0
2014-04-29 10:40:00,72.13,72.36,72.07,72.08,14000.0,56.5201,56.7003,56.4731,56.4809,14000.0
2014-04-29 10:50:00,72.2,72.2,71.91,72.05,6000.0,56.5749,56.5749,56.3477,56.4574,6000.0
2014-04-29 11:00:00,72.07,72.29,71.92,72.27,3600.0,56.4731,56.6455,56.3555,56.6298,3600.0
2014-04-29 11:10:00,72.27,72.27,71.85,71.85,5300.0,56.6298,56.6298,56.3007,56.3007,5300.0
2014-04-29 11:20:00,71.96,72.34,71.96,72.34,1200.0,56.3869,56.6846,56.3869,56.6846,1200.0
2014-04-29 11:30:00,72.32,72.48,72.04,72.04,3800.0,56.669,56.7943,56.4496,56.4496,3800.0
2014-04-29 11:40:00,72.01,72.15,71.59,71.7,4500.0,56.4261,56.5358,56.0969,56.1831,4500.0
2014-04-29 11:50:00,71.7,72.12,71.64,72.11,1500.0,56.1831,56.5122,56.1361,56.5044,1500.0
2014-04-29 12:00:00,72.28,72.55,72.26,72.35,6800.0,56.6376,56.8492,56.6219,56.6925,6800.0
2014-04-29 12:10:00,72.49,72.52,72.32,72.43,2300.0,56.8022,56.8257,56.669,56.7552,2300.0
2014-04-29 12:20:00,72.29,72.48,72.19,72.19,9800.0,56.6455,56.7943,56.5671,56.5671,9800.0
2014-04-29 12:30:00,72.24,72.85,72.24,72.85,4400.0,56.6063,57.0843,56.6063,57.0843,4400.0
2014-04-29 12:40:00,72.97,72.97,72.55,72.55,4500.0,57.1783,57.1783,56.8492,56.8492,4500.0
2014-04-29 12:50:00,72.65,72.65,72.49,72.6,1700.0,56.9275,56.9275,56.8022,56.8884,1700.0
2014-04-29 13:00:00,72.67,72.74,72.43,72.43,1200.0,56.9432,56.9981,56.7552,56.7552,1200.0
2014-04-29 13:10:00,72.47,72.47,72.19,72.2,7700.0,56.7865,56.7865,56.5671,56.5749,7700.0
2014-04-29 13:20:00,72.27,72.27,72.1,72.1,2800.0,56.6298,56.6298,56.4966,56.4966,2800.0
2014-04-29 13:30:00,72.1,72.1,72.1,72.1,0.0,56.4966,56.4966,56.4966,56.4966,0.0
2014-04-29 13:40:00,72.17,72.2,71.96,72.0,5700.0,56.5514,56.5749,56.3869,56.4182,5700.0
2014-04-29 13:50:00,72.0,72.33,72.0,72.3,1400.0,56.4182,56.6768,56.4182,56.6533,1400.0
2014-04-29 14:00:00,72.32,72.55,72.28,72.55,5600.0,56.669,56.8492,56.6376,56.8492,5600.0
2014-04-29 14:10:00,72.56,72.67,72.49,72.64,900.0,56.857,56.9432,56.8022,56.9197,900.0
2014-04-29 14:20:00,72.71,72.71,72.54,72.54,1700.0,56.9746,56.9746,56.8414,56.8414,1700.0
2014-04-29 14:30:00,72.48,72.54,72.45,72.49,1100.0,56.7943,56.8414,56.7708,56.8022,1100.0
2014-04-29 14:40:00,72.63,72.63,72.46,72.59,3400.0,56.9119,56.9119,56.7787,56.8805,3400.0
2014-04-29 14:50:00,72.56,72.61,72.54,72.61,900.0,56.857,56.8962,56.8414,56.8962,900.0
2014-04-29 15:00:00,72.6,72.76,72.59,72.68,6400.0,56.8884,57.0137,56.8805,56.9511,6400.0
2014-04-29 15:10:00,72.68,72.68,72.57,72.68,14200.0,56.9511,56.9511,56.8649,56.9511,14200.0
2014-04-29 15:20:00,72.62,72.68,72.61,72.63,4300.0,56.904,56.9511,56.8962,56.9119,4300.0
2014-04-29 15:30:00,72.6,72.68,72.4,72.46,6200.0,56.8884,56.9511,56.7317,56.7787,6200.0
2014-04-29 15:40:00,72.5,72.5,72.16,72.33,5900.0,56.81,56.81,56.5436,56.6768,5900.0
2014-04-29 15:50:00,72.31,72.39,72.13,72.27,9900.0,56.6611,56.7238,56.5201,56.6298,9900.0
2014-04-30 09:30:00,71.76,72.04,71.71,71.71,900.0,56.2302,56.4496,56.191,56.191,900.0
2014-04-30 09:40:00,71.37,71.39,70.96,71.29,6600.0,55.9246,55.9402,55.6033,55.8619,6600.0
2014-04-30 09:50:00,71.02,71.26,70.94,71.26,1800.0,55.6503,55.8384,55.5876,55.8384,1800.0
2014-04-30 10:00:00,70.99,70.99,70.48,70.77,1600.0,55.6268,55.6268,55.2272,55.4544,1600.0
2014-04-30 10:10:00,70.84,70.96,70.84,70.96,600.0,55.5093,55.6033,55.5093,55.6033,600.0
2014-04-30 10:20:00,70.86,71.4,70.82,71.22,800.0,55.5249,55.9481,55.4936,55.807,800.0
2014-04-30 10:30:00,71.45,71.45,71.23,71.39,400.0,55.9872,55.9872,55.8149,55.9402,400.0
2014-04-30 10:40:00,71.47,71.47,71.31,71.39,3100.0,56.0029,56.0029,55.8775,55.9402,3100.0
2014-04-30 10:50:00,71.22,71.22,71.22,71.22,300.0,55.807,55.807,55.807,55.807,300.0
2014-04-30 11:00:00,71.09,71.09,70.81,70.99,2400.0,55.7052,55.7052,55.4857,55.6268,2400.0
2014-04-30 11:10:00,70.8,70.81,70.8,70.81,200.0,55.4779,55.4857,55.4779,55.4857,200.0
2014-04-30 11:20:00,70.84,70.93,70.79,70.9,1900.0,55.5093,55.5798,55.4701,55.5563,1900.0
2014-04-30 11:30:00,70.93,71.11,70.84,71.04,6300.0,55.5798,55.7208,55.5093,55.666,6300.0
2014-04-30 11:40:00,70.82,71.07,70.8,70.83,8300.0,55.4936,55.6895,55.4779,55.5014,8300.0
2014-04-30 11:50:00,70.86,70.86,70.61,70.68,2800.0,55.5249,55.5249,55.329,55.3839,2800.0
2014-04-30 12:00:00,70.79,70.79,70.57,70.67,5300.0,55.4701,55.4701,55.2977,55.376,5300.0
2014-04-30 12:10:00,70.67,70.74,70.65,70.73,2800.0,55.376,55.4309,55.3604,55.4231,2800.0
2014-04-30 12:20:00,70.75,70.87,70.64,70.79,7700.0,55.4387,55.5328,55.3525,55.4701,7700.0
2014-04-30 12:30:00,70.93,70.97,70.78,70.97,5200.0,55.5798,55.6111,55.4622,55.6111,5200.0
2014-04-30 12:40:00,71.02,71.57,71.02,71.57,2600.0,55.6503,56.0813,55.6503,56.0813,2600.0
2014-04-30 12:50:00,71.67,71.73,71.62,71.71,4000.0,56.1596,56.2066,56.1205,56.191,4000.0
2014-04-30 13:00:00,71.78,71.93,71.73,71.86,3600.0,56.2458,56.3634,56.2066,56.3085,3600.0
2014-04-30 13:10:00,71.83,71.83,71.5,71.53,2700.0,56.285,56.285,56.0264,56.0499,2700.0
2014-04-30 13:20:00,71.51,71.51,71.26,71.32,8500.0,56.0343,56.0343,55.8384,55.8854,8500.0
2014-04-30 13:30:00,71.33,71.36,71.3,71.3,400.0,55.8932,55.9167,55.8697,55.8697,400.0
2014-04-30 13:40:00,71.19,71.19,70.99,71.02,1400.0,55.7835,55.7835,55.6268,55.6503,1400.0
2014-04-30 13:50:00,71.07,71.15,71.05,71.15,1000.0,55.6895,55.7522,55.6738,55.7522,1000.0
2014-04-30 14:00:00,71.05,71.54,71.04,71.2,1800.0,55.6738,56.0578,55.666,55.7913,1800.0
2014-04-30 14:10:00,71.25,71.49,71.0,71.49,1200.0,55.8305,56.0186,55.6346,56.0186,1200.0
2014-04-30 14:20:00,71.46,71.71,71.46,71.65,1400.0,55.9951,56.191,55.9951,56.144,1400.0
2014-04-30 14:30:00,71.76,72.09,71.76,72.09,1200.0,56.2302,56.4887,56.2302,56.4887,1200.0
2014-04-30 14:40:00,71.91,72.13,71.9,72.13,1400.0,56.3477,56.5201,56.3399,56.5201,1400.0
2014-04-30 14:50:00,72.24,72.29,72.09,72.28,1000.0,56.6063,56.6455,56.4887,56.6376,1000.0
2014-04-30 15:00:00,72.0,72.0,71.74,71.74,400.0,56.4182,56.4182,56.2145,56.2145,400.0
2014-04-30 15:10:00,71.79,71.79,71.63,71.74,3400.0,56.2537,56.2537,56.1283,56.2145,3400.0
2014-04-30 15:20:00,71.76,71.89,71.69,71.89,2300.0,56.2302,56.332,56.1753,56.332,2300.0
2014-04-30 15:30:00,72.01,72.07,71.93,71.98,4500.0,56.4261,56.4731,56.3634,56.4025,4500.0
2014-04-30 15:40:00,71.96,72.07,71.92,72.04,6500.0,56.3869,56.4731,56.3555,56.4496,6500.0
2014-04-30 15:50:00,72.04,72.15,71.87,71.89,9200.0,56.4496,56.5358,56.3163,56.332,9200.0
2014-05-01 09:30:00,72.04,72.16,72.04,72.16,300.0,56.4496,56.5436,56.4496,56.5436,300.0
2014-05-01 09:40:00,71.96,72.13,71.85,72.01,5900.0,56.3869,56.5201,56.3007,56.4261,5900.0
2014-05-01 09:50:00,72.16,72.24,71.7,71.72,1500.0,56.5436,56.6063,56.1831,56.1988,1500.0
2014-05-01 10:00:00,71.73,71.79,71.67,71.67,500.0,56.2066,56.2537,56.1596,56.1596,500.0
2014-05-01 10:10:00,71.49,71.49,71.19,71.31,400.0,56.0186,56.0186,55.7835,55.8775,400.0
2014-05-01 10:20:00,71.35,71.75,71.33,71.56,1500.0,55.9089,56.2223,55.8932,56.0734,1500.0
2014-05-01 10:30:00,71.7,72.13,71.64,72.13,5800.0,56.1831,56.5201,56.1361,56.5201,5800.0
2014-05-01 10:40:00,72.14,72.41,72.14,72.38,600.0,56.5279,56.7395,56.5279,56.716,600.0
2014-05-01 10:50:00,72.57,72.73,72.45,72.45,3300.0,56.8649,56.9902,56.7708,56.7708,3300.0
2014-05-01 11:00:00,72.73,72.91,72.73,72.91,400.0,56.9902,57.1313,56.9902,57.1313,400.0
2014-05-01 11:10:00,73.01,73.16,72.96,73.02,4400.0,57.2096,57.3272,57.1705,57.2175,4400.0
2014-05-01 11:20:00,73.18,73.18,72.99,73.1,800.0,57.3428,57.3428,57.194,57.2802,800.0
2014-05-01 11:30:00,73.02,73.45,73.02,73.28,1200.0,57.2175,57.5544,57.2175,57.4212,1200.0
2014-05-01 11:40:00,73.35,73.38,73.21,73.28,3900.0,57.4761,57.4996,57.3664,57.4212,3900.0
2014-05-01 11:50:00,73.25,73.28,72.37,72.37,12400.0,57.3977,57.4212,56.7081,56.7081,12400.0
2014-05-01 12:00:00,72.37,72.4,72.08,72.4,2100.0,56.7081,56.7317,56.4809,56.7317,2100.0
2014-05-01 12:10:00,72.55,72.75,72.4,72.4,6800.0,56.8492,57.0059,56.7317,56.7317,6800.0
2014-05-01 12:20:00,72.4,72.45,72.4,72.4,1100.0,56.7317,56.7708,56.7317,56.7317,1100.0
2014-05-01 12:30:00,72.42,72.42,72.2,72.2,600.0,56.7473,56.7473,56.5749,56.5749,600.0
2014-05-01 12:40:00,72.15,72.15,71.9,71.9,1000.0,56.5358,56.5358,56.3399,56.3399,1000.0
2014-05-01 12:50:00,71.93,72.1,71.93,71.94,1100.0,56.3634,56.4966,56.3634,56.3712,1100.0
2014-05-01 13:00:00,71.91,71.93,71.74,71.74,900.0,56.3477,56.3634,56.2145,56.2145,900.0
2014-05-01 13:10:00,71.7,71.7,71.5,71.5,400.0,56.1831,56.1831,56.0264,56.0264,400.0
2014-05-01 13:20:00,71.45,71.45,71.31,71.36,1800.0,55.9872,55.9872,55.8775,55.9167,1800.0
2014-05-01 13:30:00,71.33,71.37,71.22,71.22,1300.0,55.8932,55.9246,55.807,55.807,1300.0
2014-05-01 13:40:00,71.2,71.29,71.2,71.28,600.0,55.7913,55.8619,55.7913,55.854,600.0
2014-05-01 13:50:00,70.79,70.79,70.62,70.69,1700.0,55.4701,55.4701,55.3369,55.3917,1700.0
2014-05-01 14:00:00,70.78,70.92,70.78,70.8,1500.0,55.4622,55.5719,55.4622,55.4779,1500.0
2014-05-01 14:10:00,70.86,70.86,70.66,70.66,500.0,55.5249,55.5249,55.3682,55.3682,500.0
2014-05-01 14:20:00,70.7,70.94,70.7,70.94,1600.0,55.3996,55.5876,55.3996,55.5876,1600.0
2014-05-01 14:30:00,71.04,71.06,70.76,70.76,1300.0,55.666,55.6816,55.4466,55.4466,1300.0
2014-05-01 14:40:00,70.66,70.81,70.65,70.65,1000.0,55.3682,55.4857,55.3604,55.3604,1000.0
2014-05-01 14:50:00,70.62,70.62,70.47,70.47,900.0,55.3369,55.3369,55.2193,55.2193,900.0
2014-05-01 15:00:00,70.51,70.53,70.35,70.49,2200.0,55.2507,55.2663,55.1253,55.235,2200.0
2014-05-01 15:10:00,70.41,70.59,70.4,70.55,1600.0,55.1723,55.3134,55.1645,55.282,1600.0
2014-05-01 15:20:00,70.65,70.94,70.65,70.87,2400.0,55.3604,55.5876,55.3604,55.5328,2400.0
2014-05-01 15:30:00,70.91,71.07,70.91,70.98,2100.0,55.5641,55.6895,55.5641,55.619,2100.0
2014-05-01 15:40:00,71.0,71.13,70.96,70.96,3100.0,55.6346,55.7365,55.6033,55.6033,3100.0
2014-05-01 15:50:00,71.03,71.32,70.99,71.21,3600.0,55.6581,55.8854,55.6268,55.7992,3600.0
2014-05-02 09:40:00,72.02,72.03,71.89,71.89,900.0,56.4339,56.4417,56.332,56.332,900.0
2014-05-02 09:50:00,71.52,72.35,71.41,72.35,9400.0,56.0421,56.6925,55.9559,56.6925,9400.0
2014-05-02 10:00:00,72.37,72.79,72.18,72.79,2700.0,56.7081,57.0372,56.5593,57.0372,2700.0
2014-05-02 10:10:00,72.74,73.31,72.74,73.31,2300.0,56.9981,57.4447,56.9981,57.4447,2300.0
2014-05-02 10:20:00,73.13,73.42,73.12,73.16,1500.0,57.3037,57.5309,57.2958,57.3272,1500.0
2014-05-02 10:30:00,73.01,73.13,72.75,72.75,900.0,57.2096,57.3037,57.0059,57.0059,900.0
2014-05-02 10:40:00,72.72,72.78,72.42,72.53,2300.0,56.9824,57.0294,56.7473,56.8335,2300.0
2014-05-02 10:50:00,72.36,72.78,72.35,72.78,3300.0,56.7003,57.0294,56.6925,57.0294,3300.0
2014-05-02 11:00:00,72.61,73.27,72.61,73.21,2500.0,56.8962,57.4134,56.8962,57.3664,2500.0
2014-05-02 11:10:00,73.2,73.69,73.14,73.69,4700.0,57.3585,57.7425,57.3115,57.7425,4700.0
2014-05-02 11:20:00,73.65,73.67,73.32,73.46,4600.0,57.7111,57.7268,57.4525,57.5623,4600.0
2014-05-02 11:30:00,73.41,73.64,73.41,73.47,1600.0,57.5231,57.7033,57.5231,57.5701,1600.0
2014-05-02 11:40:00,73.31,73.34,72.79,73.01,5300.0,57.4447,57.4682,57.0372,57.2096,5300.0
2014-05-02 11:50:00,73.07,73.07,72.98,73.0,700.0,57.2567,57.2567,57.1861,57.2018,700.0
2014-05-02 12:00:00,72.92,73.04,72.9,72.9,700.0,57.1391,57.2331,57.1234,57.1234,700.0
2014-05-02 12:10:00,72.9,72.9,72.9,72.9,0.0,57.1234,57.1234,57.1234,57.1234,0.0
2014-05-02 12:20:00,72.95,73.03,72.95,73.03,300.0,57.1626,57.2253,57.1626,57.2253,300.0
2014-05-02 12:30:00,73.07,73.45,73.03,73.45,1800.0,57.2567,57.5544,57.2253,57.5544,1800.0
2014-05-02 12:40:00,73.2,73.3,73.09,73.1,1500.0,57.3585,57.4369,57.2723,57.2802,1500.0
2014-05-02 12:50:00,73.03,73.11,73.03,73.1,1800.0,57.2253,57.288,57.2253,57.2802,1800.0
2014-05-02 13:00:00,73.3,73.32,73.23,73.24,1000.0,57.4369,57.4525,57.382,57.3899,1000.0
2014-05-02 13:10:00,73.28,73.48,73.28,73.48,600.0,57.4212,57.5779,57.4212,57.5779,600.0
2014-05-02 13:20:00,73.6,73.6,73.6,73.6,100.0,57.672,57.672,57.672,57.672,100.0
2014-05-02 13:30:00,73.49,73.81,73.48,73.81,3200.0,57.5858,57.8365,57.5779,57.8365,3200.0
2014-05-02 13:40:00,73.87,74.19,73.87,74.17,1500.0,57.8835,58.1343,57.8835,58.1186,1500.0
2014-05-02 13:50:00,74.19,74.2,74.0,74.02,500.0,58.1343,58.1421,57.9854,58.0011,500.0
2014-05-02 14:00:00,74.02,74.03,73.3,73.3,2300.0,58.0011,58.0089,57.4369,57.4369,2300.0
2014-05-02 14:10:00,73.18,73.28,73.18,73.25,1200.0,57.3428,57.4212,57.3428,57.3977,1200.0
2014-05-02 14:20:00,73.25,73.3,73.15,73.15,1200.0,57.3977,57.4369,57.3193,57.3193,1200.0
2014-05-02 14:30:00,73.1,73.28,73.1,73.18,1300.0,57.2802,57.4212,57.2802,57.3428,1300.0
2014-05-02 14:40:00,73.21,73.28,73.15,73.28,700.0,57.3664,57.4212,57.3193,57.4212,700.0
2014-05-02 14:50:00,73.27,73.64,73.27,73.64,1100.0,57.4134,57.7033,57.4134,57.7033,1100.0
2014-05-02 15:00:00,73.61,73.75,73.61,73.75,1300.0,57.6798,57.7895,57.6798,57.7895,1300.0
2014-05-02 15:10:00,73.9,74.15,73.89,74.11,1700.0,57.907,58.1029,57.8992,58.0716,1700.0
2014-05-02 15:20:00,74.18,74.27,74.14,74.14,1200.0,58.1264,58.197,58.0951,58.0951,1200.0
2014-05-02 15:30:00,74.1,74.11,73.9,73.99,2900.0,58.0637,58.0716,57.907,57.9776,2900.0
2014-05-02 15:40:00,74.07,74.12,73.88,74.01,3000.0,58.0402,58.0794,57.8914,57.9932,3000.0
2014-05-02 15:50:00,74.01,74.05,73.78,73.78,5800.0,57.9932,58.0246,57.813,57.813,5800.0
2014-05-05 09:30:00,73.25,73.25,72.55,73.18,1500.0,57.3977,57.3977,56.8492,57.3428,1500.0
2014-05-05 09:40:00,73.01,73.63,73.01,73.33,2100.0,57.2096,57.6955,57.2096,57.4604,2100.0
2014-05-05 09:50:00,72.79,73.6,72.79,73.6,2800.0,57.0372,57.672,57.0372,57.672,2800.0
2014-05-05 10:00:00,73.61,73.66,73.47,73.47,1200.0,57.6798,57.719,57.5701,57.5701,1200.0
2014-05-05 10:10:00,73.57,73.86,73.57,73.86,900.0,57.6484,57.8757,57.6484,57.8757,900.0
2014-05-05 10:20:00,74.1,74.1,73.89,73.89,200.0,58.0637,58.0637,57.8992,57.8992,200.0
2014-05-05 10:30:00,73.92,74.41,73.92,74.41,4400.0,57.9227,58.3067,57.9227,58.3067,4400.0
2014-05-05 10:40:00,74.54,75.03,74.54,74.97,900.0,58.4085,58.7925,58.4085,58.7455,900.0
2014-05-05 10:50:00,74.36,74.44,74.36,74.44,200.0,58.2675,58.3302,58.2675,58.3302,200.0
2014-05-05 11:00:00,74.56,74.63,74.56,74.63,700.0,58.4242,58.479,58.4242,58.479,700.0
2014-05-05 11:10:00,74.43,74.48,74.43,74.48,900.0,58.3223,58.3615,58.3223,58.3615,900.0
2014-05-05 11:20:00,74.42,74.49,74.4,74.4,600.0,58.3145,58.3693,58.2988,58.2988,600.0
2014-05-05 11:30:00,74.43,74.43,74.21,74.28,1900.0,58.3223,58.3223,58.1499,58.2048,1900.0
2014-05-05 11:40:00,74.29,74.32,74.23,74.27,1800.0,58.2126,58.2361,58.1656,58.197,1800.0
2014-05-05 11:50:00,74.15,74.15,74.0,74.11,500.0,58.1029,58.1029,57.9854,58.0716,500.0
2014-05-05 12:00:00,74.13,74.15,73.92,73.92,500.0,58.0873,58.1029,57.9227,57.9227,500.0
2014-05-05 12:10:00,73.85,73.85,73.85,73.85,100.0,57.8679,57.8679,57.8679,57.8679,100.0
2014-05-05 12:20:00,73.93,74.01,73.93,73.97,900.0,57.9305,57.9932,57.9305,57.9619,900.0
2014-05-05 12:30:00,73.85,73.94,73.81,73.81,2700.0,57.8679,57.9384,57.8365,57.8365,2700.0
2014-05-05 12:40:00,73.6,73.6,73.6,73.6,200.0,57.672,57.672,57.672,57.672,200.0
2014-05-05 12:50:00,73.6,73.6,73.6,73.6,0.0,57.672,57.672,57.672,57.672,0.0
2014-05-05 13:00:00,73.57,73.57,73.57,73.57,500.0,57.6484,57.6484,57.6484,57.6484,500.0
2014-05-05 13:10:00,73.6,73.67,73.55,73.55,900.0,57.672,57.7268,57.6328,57.6328,900.0
2014-05-05 13:20:00,73.5,73.74,73.5,73.74,200.0,57.5936,57.7817,57.5936,57.7817,200.0
2014-05-05 13:30:00,73.62,73.64,73.49,73.49,400.0,57.6876,57.7033,57.5858,57.5858,400.0
2014-05-05 13:40:00,73.32,73.33,73.32,73.33,500.0,57.4525,57.4604,57.4525,57.4604,500.0
2014-05-05 13:50:00,73.51,73.51,73.51,73.51,200.0,57.6014,57.6014,57.6014,57.6014,200.0
2014-05-05 14:00:00,73.45,73.59,73.44,73.46,3800.0,57.5544,57.6641,57.5466,57.5623,3800.0
2014-05-05 14:10:00,73.43,73.53,73.42,73.42,800.0,57.5387,57.6171,57.5309,57.5309,800.0
2014-05-05 14:20:00,73.33,73.54,73.33,73.54,400.0,57.4604,57.6249,57.4604,57.6249,400.0
2014-05-05 14:30:00,73.5,73.54,73.44,73.49,900.0,57.5936,57.6249,57.5466,57.5858,900.0
2014-05-05 14:40:00,73.53,73.68,73.52,73.68,1000.0,57.6171,57.7346,57.6093,57.7346,1000.0
2014-05-05 14:50:00,73.59,73.65,73.55,73.61,400.0,57.6641,57.7111,57.6328,57.6798,400.0
2014-05-05 15:00:00,73.5,73.5,73.23,73.23,500.0,57.5936,57.5936,57.382,57.382,500.0
2014-05-05 15:10:00,73.33,73.33,73.11,73.19,800.0,57.4604,57.4604,57.288,57.3507,800.0
2014-05-05 15:20:00,73.31,73.37,73.17,73.37,800.0,57.4447,57.4917,57.335,57.4917,800.0
2014-05-05 15:30:00,73.37,73.62,73.37,73.62,500.0,57.4917,57.6876,57.4917,57.6876,500.0
2014-05-05 15:40:00,73.72,74.0,73.72,73.93,2200.0,57.766,57.9854,57.766,57.9305,2200.0
2014-05-05 15:50:00,73.89,74.01,73.63,73.63,3500.0,57.8992,57.9932,57.6955,57.6955,3500.0
2014-05-06 09:30:00,73.69,73.69,72.73,72.73,1800.0,57.7425,57.7425,56.9902,56.9902,1800.0
2014-05-06 09:40:00,72.8,73.76,72.8,73.51,2200.0,57.0451,57.7973,57.0451,57.6014,2200.0
2014-05-06 09:50:00,73.47,73.47,73.12,73.15,1600.0,57.5701,57.5701,57.2958,57.3193,1600.0
2014-05-06 10:00:00,73.15,73.34,73.07,73.18,3200.0,57.3193,57.4682,57.2567,57.3428,3200.0
2014-05-06 10:10:00,72.94,73.46,72.93,73.27,2300.0,57.1548,57.5623,57.147,57.4134,2300.0
2014-05-06 10:20:00,73.03,73.4,73.03,73.4,1300.0,57.2253,57.5152,57.2253,57.5152,1300.0
2014-05-06 10:30:00,73.49,73.52,73.47,73.47,300.0,57.5858,57.6093,57.5701,57.5701,300.0
2014-05-06 10:40:00,73.25,73.35,73.19,73.35,700.0,57.3977,57.4761,57.3507,57.4761,700.0
2014-05-06 10:50:00,73.39,73.4,73.27,73.31,1000.0,57.5074,57.5152,57.4134,57.4447,1000.0
2014-05-06 11:00:00,73.21,73.61,73.21,73.61,1700.0,57.3664,57.6798,57.3664,57.6798,1700.0
2014-05-06 11:10:00,73.62,73.86,73.57,73.86,2700.0,57.6876,57.8757,57.6484,57.8757,2700.0
2014-05-06 11:20:00,73.63,73.83,73.57,73.67,9200.0,57.6955,57.8522,57.6484,57.7268,9200.0
2014-05-06 11:30:00,73.5,73.81,73.49,73.81,3200.0,57.5936,57.8365,57.5858,57.8365,3200.0
2014-05-06 11:40:00,73.75,73.77,73.56,73.77,2500.0,57.7895,57.8052,57.6406,57.8052,2500.0
2014-05-06 11:50:00,73.89,73.92,73.89,73.92,300.0,57.8992,57.9227,57.8992,57.9227,300.0
2014-05-06 12:00:00,73.55,73.8,73.55,73.65,900.0,57.6328,57.8287,57.6328,57.7111,900.0
2014-05-06 12:10:00,73.81,73.93,73.76,73.82,5500.0,57.8365,57.9305,57.7973,57.8443,5500.0
2014-05-06 12:20:00,73.93,73.93,73.64,73.64,500.0,57.9305,57.9305,57.7033,57.7033,500.0
2014-05-06 12:30:00,73.55,73.78,73.55,73.6,1000.0,57.6328,57.813,57.6328,57.672,1000.0
2014-05-06 12:40:00,73.42,73.81,73.38,73.67,3400.0,57.5309,57.8365,57.4996,57.7268,3400.0
2014-05-06 12:50:00,73.72,73.8,73.72,73.8,200.0,57.766,57.8287,57.766,57.8287,200.0
2014-05-06 13:00:00,73.82,73.82,73.82,73.82,100.0,57.8443,57.8443,57.8443,57.8443,100.0
2014-05-06 13:10:00,73.82,73.82,73.82,73.82,0.0,57.8443,57.8443,57.8443,57.8443,0.0
2014-05-06 13:20:00,73.48,73.57,73.43,73.43,400.0,57.5779,57.6484,57.5387,57.5387,400.0
2014-05-06 13:30:00,73.84,73.85,73.5,73.5,700.0,57.86,57.8679,57.5936,57.5936,700.0
2014-05-06 13:40:00,73.43,73.56,73.43,73.5,400.0,57.5387,57.6406,57.5387,57.5936,400.0
2014-05-06 13:50:00,73.5,73.55,73.5,73.55,400.0,57.5936,57.6328,57.5936,57.6328,400.0
2014-05-06 14:00:00,73.48,73.59,73.36,73.52,1600.0,57.5779,57.6641,57.4839,57.6093,1600.0
2014-05-06 14:10:00,73.56,73.56,73.4,73.5,1600.0,57.6406,57.6406,57.5152,57.5936,1600.0
2014-05-06 14:20:00,73.49,73.5,73.35,73.36,2200.0,57.5858,57.5936,57.4761,57.4839,2200.0
2014-05-06 14:30:00,73.36,73.37,73.18,73.33,1400.0,57.4839,57.4917,57.3428,57.4604,1400.0
2014-05-06 14:40:00,73.4,73.57,73.29,73.39,4500.0,57.5152,57.6484,57.429,57.5074,4500.0
2014-05-06 14:50:00,73.26,73.3,73.22,73.22,1000.0,57.4055,57.4369,57.3742,57.3742,1000.0
2014-05-06 15:00:00,73.24,73.29,73.22,73.29,2500.0,57.3899,57.429,57.3742,57.429,2500.0
2014-05-06 15:10:00,73.17,73.45,73.17,73.4,2100.0,57.335,57.5544,57.335,57.5152,2100.0
2014-05-06 15:20:00,73.36,73.36,73.27,73.27,600.0,57.4839,57.4839,57.4134,57.4134,600.0
2014-05-06 15:30:00,73.27,73.3,73.24,73.26,700.0,57.4134,57.4369,57.3899,57.4055,700.0
2014-05-06 15:40:00,73.28,73.37,73.24,73.27,3000.0,57.4212,57.4917,57.3899,57.4134,3000.0
2014-05-06 15:50:00,73.25,73.32,73.25,73.25,4200.0,57.3977,57.4525,57.3977,57.3977,4200.0
2014-05-07 09:30:00,74.0,74.54,73.82,73.82,5500.0,57.9854,58.4085,57.8443,57.8443,5500.0
2014-05-07 09:40:00,73.36,74.24,73.36,74.0,2300.0,57.4839,58.1734,57.4839,57.9854,2300.0
2014-05-07 09:50:00,73.86,73.86,72.97,73.17,2500.0,57.8757,57.8757,57.1783,57.335,2500.0
2014-05-07 10:00:00,73.41,73.42,72.46,72.46,4400.0,57.5231,57.5309,56.7787,56.7787,4400.0
2014-05-07 10:10:00,72.35,72.4,71.65,72.19,11700.0,56.6925,56.7317,56.144,56.5671,11700.0
2014-05-07 10:20:00,72.36,72.92,72.07,72.92,2600.0,56.7003,57.1391,56.4731,57.1391,2600.0
2014-05-07 10:30:00,73.44,73.52,72.91,73.47,2400.0,57.5466,57.6093,57.1313,57.5701,2400.0
2014-05-07 10:40:00,73.92,73.93,73.52,73.57,2500.0,57.9227,57.9305,57.6093,57.6484,2500.0
2014-05-07 10:50:00,73.46,73.77,73.4,73.4,3200.0,57.5623,57.8052,57.5152,57.5152,3200.0
2014-05-07 11:00:00,73.29,73.52,73.18,73.52,5400.0,57.429,57.6093,57.3428,57.6093,5400.0
2014-05-07 11:10:00,73.56,73.8,73.5,73.54,6600.0,57.6406,57.8287,57.5936,57.6249,6600.0
2014-05-07 11:20:00,73.51,74.12,73.42,74.12,19500.0,57.6014,58.0794,57.5309,58.0794,19500.0
2014-05-07 11:30:00,74.25,74.94,74.24,74.78,2300.0,58.1813,58.722,58.1734,58.5966,2300.0
2014-05-07 11:40:00,74.79,75.75,74.79,75.11,4800.0,58.6044,59.3567,58.6044,58.8552,4800.0
2014-05-07 11:50:00,75.05,75.56,75.02,75.02,3600.0,58.8082,59.2078,58.7846,58.7846,3600.0
2014-05-07 12:00:00,75.17,75.18,74.41,74.73,10500.0,58.9022,58.91,58.3067,58.5574,10500.0
2014-05-07 12:10:00,74.79,75.09,74.79,75.05,1600.0,58.6044,58.8395,58.6044,58.8082,1600.0
2014-05-07 12:20:00,75.1,75.29,75.05,75.13,800.0,58.8473,58.9962,58.8082,58.8708,800.0
2014-05-07 12:30:00,74.95,75.03,74.89,74.89,1300.0,58.7298,58.7925,58.6828,58.6828,1300.0
2014-05-07 12:40:00,75.08,75.09,74.94,74.94,1700.0,58.8317,58.8395,58.722,58.722,1700.0
2014-05-07 12:50:00,75.1,75.19,74.68,74.99,3200.0,58.8473,58.9179,58.5182,58.7611,3200.0
2014-05-07 13:00:00,75.0,75.09,74.85,74.94,1700.0,58.769,58.8395,58.6514,58.722,1700.0
2014-05-07 13:10:00,74.98,75.45,74.98,75.43,3800.0,58.7533,59.1216,58.7533,59.1059,3800.0
2014-05-07 13:20:00,75.39,75.53,75.34,75.53,2800.0,59.0746,59.1843,59.0354,59.1843,2800.0
2014-05-07 13:30:00,75.51,75.7,75.51,75.64,1000.0,59.1686,59.3175,59.1686,59.2705,1000.0
2014-05-07 13:40:00,75.38,75.38,75.1,75.33,1700.0,59.0667,59.0667,58.8473,59.0276,1700.0
2014-05-07 13:50:00,75.25,75.61,75.25,75.5,3100.0,58.9649,59.247,58.9649,59.1608,3100.0
2014-05-07 14:00:00,75.47,75.61,75.3,75.32,4300.0,59.1373,59.247,59.0041,59.0197,4300.0
2014-05-07 14:10:00,75.28,75.48,75.24,75.46,1200.0,58.9884,59.1451,58.957,59.1294,1200.0
2014-05-07 14:20:00,75.43,75.57,75.15,75.57,2200.0,59.1059,59.2156,58.8865,59.2156,2200.0
2014-05-07 14:30:00,75.51,75.61,75.31,75.31,2200.0,59.1686,59.247,59.0119,59.0119,2200.0
2014-05-07 14:40:00,75.36,75.51,75.25,75.45,7700.0,59.0511,59.1686,58.9649,59.1216,7700.0
2014-05-07 14:50:00,75.42,75.52,75.36,75.36,7800.0,59.0981,59.1764,59.0511,59.0511,7800.0
2014-05-07 15:00:00,75.37,75.37,75.19,75.27,3200.0,59.0589,59.0589,58.9179,58.9805,3200.0
2014-05-07 15:10:00,75.29,75.34,75.17,75.23,4900.0,58.9962,59.0354,58.9022,58.9492,4900.0
2014-05-07 15:20:00,75.06,75.32,74.93,75.24,3500.0,58.816,59.0197,58.7141,58.957,3500.0
2014-05-07 15:30:00,75.29,75.29,74.93,75.06,5200.0,58.9962,58.9962,58.7141,58.816,5200.0
2014-05-07 15:40:00,75.02,75.48,75.02,75.46,18800.0,58.7846,59.1451,58.7846,59.1294,18800.0
2014-05-07 15:50:00,75.48,76.29,75.42,75.52,26400.0,59.1451,59.7798,59.0981,59.1764,26400.0
2014-05-08 09:30:00,73.02,75.0,72.04,73.47,9700.0,57.2175,58.769,56.4496,57.5701,9700.0
2014-05-08 09:40:00,73.98,74.0,72.86,73.44,8900.0,57.9697,57.9854,57.0921,57.5466,8900.0
2014-05-08 09:50:00,73.2,73.46,70.94,73.46,13300.0,57.3585,57.5623,55.5876,57.5623,13300.0
2014-05-08 10:00:00,73.66,74.28,73.34,73.96,4600.0,57.719,58.2048,57.4682,57.954,4600.0
2014-05-08 10:10:00,74.22,74.88,73.86,73.86,3000.0,58.1578,58.6749,57.8757,57.8757,3000.0
2014-05-08 10:20:00,73.92,74.4,73.86,74.0,3600.0,57.9227,58.2988,57.8757,57.9854,3600.0
2014-05-08 10:30:00,74.08,74.08,73.5,73.5,2000.0,58.0481,58.0481,57.5936,57.5936,2000.0
2014-05-08 10:40:00,73.53,73.72,73.13,73.5,11600.0,57.6171,57.766,57.3037,57.5936,11600.0
2014-05-08 10:50:00,73.5,73.52,73.29,73.44,3900.0,57.5936,57.6093,57.429,57.5466,3900.0
2014-05-08 11:00:00,73.59,73.93,73.46,73.46,3000.0,57.6641,57.9305,57.5623,57.5623,3000.0
2014-05-08 11:10:00,73.5,73.78,73.5,73.62,2500.0,57.5936,57.813,57.5936,57.6876,2500.0
2014-05-08 11:20:00,73.59,73.74,73.57,73.68,3100.0,57.6641,57.7817,57.6484,57.7346,3100.0
2014-05-08 11:30:00,73.72,74.9,73.72,73.73,3800.0,57.766,58.6906,57.766,57.7738,3800.0
2014-05-08 11:40:00,73.9,74.26,73.9,74.19,2500.0,57.907,58.1891,57.907,58.1343,2500.0
2014-05-08 11:50:00,74.34,74.85,74.34,74.55,1900.0,58.2518,58.6514,58.2518,58.4164,1900.0
2014-05-08 12:00:00,74.61,74.96,74.61,74.96,7400.0,58.4634,58.7376,58.4634,58.7376,7400.0
2014-05-08 12:10:00,74.92,74.95,74.61,74.61,3400.0,58.7063,58.7298,58.4634,58.4634,3400.0
2014-05-08 12:20:00,74.29,74.79,74.14,74.76,7800.0,58.2126,58.6044,58.0951,58.5809,7800.0
2014-05-08 12:30:00,74.91,74.95,74.52,74.8,6000.0,58.6985,58.7298,58.3929,58.6123,6000.0
2014-05-08 12:40:00,74.85,74.85,74.24,74.35,4000.0,58.6514,58.6514,58.1734,58.2596,4000.0
2014-05-08 12:50:00,74.4,74.45,74.14,74.3,1400.0,58.2988,58.338,58.0951,58.2205,1400.0
2014-05-08 13:00:00,74.23,74.27,74.03,74.03,900.0,58.1656,58.197,58.0089,58.0089,900.0
2014-05-08 13:10:00,74.03,74.12,73.99,73.99,1400.0,58.0089,58.0794,57.9776,57.9776,1400.0
2014-05-08 13:20:00,73.99,74.14,73.72,73.72,5800.0,57.9776,58.0951,57.766,57.766,5800.0
2014-05-08 13:30:00,73.77,74.08,73.77,74.08,6700.0,57.8052,58.0481,57.8052,58.0481,6700.0
2014-05-08 13:40:00,73.89,74.0,73.74,73.74,2800.0,57.8992,57.9854,57.7817,57.7817,2800.0
2014-05-08 13:50:00,73.62,73.77,73.45,73.77,5800.0,57.6876,57.8052,57.5544,57.8052,5800.0
2014-05-08 14:00:00,73.6,73.99,73.41,73.99,2200.0,57.672,57.9776,57.5231,57.9776,2200.0
2014-05-08 14:10:00,73.63,73.96,73.63,73.93,2700.0,57.6955,57.954,57.6955,57.9305,2700.0
2014-05-08 14:20:00,73.7,73.92,73.62,73.92,3200.0,57.7503,57.9227,57.6876,57.9227,3200.0
2014-05-08 14:30:00,73.69,73.9,73.61,73.65,2000.0,57.7425,57.907,57.6798,57.7111,2000.0
2014-05-08 14:40:00,73.59,73.74,73.51,73.61,3100.0,57.6641,57.7817,57.6014,57.6798,3100.0
2014-05-08 14:50:00,73.61,73.73,73.38,73.61,5300.0,57.6798,57.7738,57.4996,57.6798,5300.0
2014-05-08 15:00:00,73.5,73.62,73.36,73.49,8300.0,57.5936,57.6876,57.4839,57.5858,8300.0
2014-05-08 15:10:00,73.58,73.58,73.14,73.14,8900.0,57.6563,57.6563,57.3115,57.3115,8900.0
2014-05-08 15:20:00,73.06,73.32,72.13,72.13,5700.0,57.2488,57.4525,56.5201,56.5201,5700.0
2014-05-08 15:30:00,72.18,72.35,72.09,72.25,9500.0,56.5593,56.6925,56.4887,56.6141,9500.0
2014-05-08 15:40:00,72.21,72.22,71.59,71.71,10700.0,56.5828,56.5906,56.0969,56.191,10700.0
2014-05-08 15:50:00,71.63,71.96,71.51,71.67,22300.0,56.1283,56.3869,56.0343,56.1596,22300.0
2014-05-09 09:30:00,71.03,72.12,70.41,72.12,5200.0,55.6581,56.5122,55.1723,56.5122,5200.0
2014-05-09 09:40:00,72.19,72.71,71.9,72.71,2000.0,56.5671,56.9746,56.3399,56.9746,2000.0
2014-05-09 09:50:00,72.79,73.08,72.63,72.81,2300.0,57.0372,57.2645,56.9119,57.0529,2300.0
2014-05-09 10:00:00,72.85,72.97,72.58,72.58,1700.0,57.0843,57.1783,56.8727,56.8727,1700.0
2014-05-09 10:10:00,72.75,72.88,72.54,72.88,3600.0,57.0059,57.1078,56.8414,57.1078,3600.0
2014-05-09 10:20:00,72.7,72.78,72.52,72.68,2400.0,56.9667,57.0294,56.8257,56.9511,2400.0
2014-05-09 10:30:00,72.4,72.72,72.37,72.69,4700.0,56.7317,56.9824,56.7081,56.9589,4700.0
2014-05-09 10:40:00,72.47,72.61,72.32,72.51,5500.0,56.7865,56.8962,56.669,56.8178,5500.0
2014-05-09 10:50:00,72.41,72.42,72.22,72.28,6700.0,56.7395,56.7473,56.5906,56.6376,6700.0
2014-05-09 11:00:00,72.25,72.38,71.97,71.97,7100.0,56.6141,56.716,56.3947,56.3947,7100.0
2014-05-09 11:10:00,71.81,71.91,71.77,71.91,1200.0,56.2693,56.3477,56.238,56.3477,1200.0
2014-05-09 11:20:00,71.87,71.87,71.39,71.39,2000.0,56.3163,56.3163,55.9402,55.9402,2000.0
2014-05-09 11:30:00,71.39,71.95,71.39,71.93,2800.0,55.9402,56.379,55.9402,56.3634,2800.0
2014-05-09 11:40:00,71.96,72.02,71.71,72.02,2500.0,56.3869,56.4339,56.191,56.4339,2500.0
2014-05-09 11:50:00,72.04,72.04,71.82,71.82,1500.0,56.4496,56.4496,56.2772,56.2772,1500.0
2014-05-09 12:00:00,71.94,72.11,71.94,72.09,4000.0,56.3712,56.5044,56.3712,56.4887,4000.0
2014-05-09 12:10:00,72.04,72.29,71.99,71.99,2300.0,56.4496,56.6455,56.4104,56.4104,2300.0
2014-05-09 12:20:00,71.86,71.99,71.86,71.94,1300.0,56.3085,56.4104,56.3085,56.3712,1300.0
2014-05-09 12:30:00,71.93,72.08,71.93,72.08,3300.0,56.3634,56.4809,56.3634,56.4809,3300.0
2014-05-09 12:40:00,72.08,72.2,71.71,71.71,2300.0,56.4809,56.5749,56.191,56.191,2300.0
2014-05-09 12:50:00,71.82,71.99,71.66,71.66,1100.0,56.2772,56.4104,56.1518,56.1518,1100.0
2014-05-09 13:00:00,71.62,71.84,71.62,71.81,1300.0,56.1205,56.2928,56.1205,56.2693,1300.0
2014-05-09 13:10:00,71.85,71.85,71.46,71.83,1400.0,56.3007,56.3007,55.9951,56.285,1400.0
2014-05-09 13:20:00,71.66,71.75,71.53,71.64,2300.0,56.1518,56.2223,56.0499,56.1361,2300.0
2014-05-09 13:30:00,71.67,71.82,71.59,71.73,1900.0,56.1596,56.2772,56.0969,56.2066,1900.0
2014-05-09 13:40:00,71.71,71.83,71.69,71.69,1900.0,56.191,56.285,56.1753,56.1753,1900.0
2014-05-09 13:50:00,71.6,71.82,71.5,71.72,1900.0,56.1048,56.2772,56.0264,56.1988,1900.0
2014-05-09 14:00:00,71.82,71.99,71.8,71.89,3000.0,56.2772,56.4104,56.2615,56.332,3000.0
2014-05-09 14:10:00,71.87,71.89,71.58,71.58,1300.0,56.3163,56.332,56.0891,56.0891,1300.0
2014-05-09 14:20:00,71.66,71.8,71.58,71.58,2300.0,56.1518,56.2615,56.0891,56.0891,2300.0
2014-05-09 14:30:00,71.64,71.71,71.64,71.71,1300.0,56.1361,56.191,56.1361,56.191,1300.0
2014-05-09 14:40:00,71.66,71.81,71.66,71.75,2500.0,56.1518,56.2693,56.1518,56.2223,2500.0
2014-05-09 14:50:00,71.73,71.73,71.52,71.54,2700.0,56.2066,56.2066,56.0421,56.0578,2700.0
2014-05-09 15:00:00,71.6,71.72,71.53,71.53,3000.0,56.1048,56.1988,56.0499,56.0499,3000.0
2014-05-09 15:10:00,71.48,71.48,71.25,71.25,2900.0,56.0108,56.0108,55.8305,55.8305,2900.0
2014-05-09 15:20:00,71.21,71.21,70.97,71.06,5200.0,55.7992,55.7992,55.6111,55.6816,5200.0
2014-05-09 15:30:00,71.04,71.19,71.01,71.16,4400.0,55.666,55.7835,55.6425,55.76,4400.0
2014-05-09 15:40:00,71.16,71.31,71.16,71.16,7100.0,55.76,55.8775,55.76,55.76,7100.0
2014-05-09 15:50:00,71.19,71.34,71.15,71.21,10800.0,55.7835,55.901,55.7522,55.7992,10800.0
2014-05-12 09:30:00,72.0,72.3,71.0,71.58,2600.0,56.4182,56.6533,55.6346,56.0891,2600.0
2014-05-12 09:40:00,71.74,72.49,71.6,72.49,3700.0,56.2145,56.8022,56.1048,56.8022,3700.0
2014-05-12 09:50:00,72.59,73.39,72.46,73.33,3300.0,56.8805,57.5074,56.7787,57.4604,3300.0
2014-05-12 10:00:00,73.31,73.93,73.24,73.82,2500.0,57.4447,57.9305,57.3899,57.8443,2500.0
2014-05-12 10:10:00,73.82,74.01,73.81,73.93,1100.0,57.8443,57.9932,57.8365,57.9305,1100.0
2014-05-12 10:20:00,73.89,74.02,73.58,74.02,3300.0,57.8992,58.0011,57.6563,58.0011,3300.0
2014-05-12 10:30:00,74.25,74.54,74.09,74.54,4600.0,58.1813,58.4085,58.0559,58.4085,4600.0
2014-05-12 10:40:00,74.64,74.74,74.24,74.31,4700.0,58.4869,58.5652,58.1734,58.2283,4700.0
2014-05-12 10:50:00,74.0,74.36,74.0,74.36,2800.0,57.9854,58.2675,57.9854,58.2675,2800.0
2014-05-12 11:00:00,74.33,74.45,74.14,74.35,5300.0,58.244,58.338,58.0951,58.2596,5300.0
2014-05-12 11:10:00,74.27,74.51,74.16,74.51,6800.0,58.197,58.385,58.1108,58.385,6800.0
2014-05-12 11:20:00,74.49,74.51,74.27,74.42,3400.0,58.3693,58.385,58.197,58.3145,3400.0
2014-05-12 11:30:00,74.48,74.5,73.98,74.04,3300.0,58.3615,58.3772,57.9697,58.0167,3300.0
2014-05-12 11:40:00,74.1,74.44,74.07,74.27,4100.0,58.0637,58.3302,58.0402,58.197,4100.0
2014-05-12 11:50:00,74.19,74.3,74.09,74.09,2700.0,58.1343,58.2205,58.0559,58.0559,2700.0
2014-05-12 12:00:00,73.96,73.96,73.56,73.89,2500.0,57.954,57.954,57.6406,57.8992,2500.0
2014-05-12 12:10:00,74.04,74.18,73.95,74.06,2900.0,58.0167,58.1264,57.9462,58.0324,2900.0
2014-05-12 12:20:00,74.17,74.17,73.82,73.84,2400.0,58.1186,58.1186,57.8443,57.86,2400.0
2014-05-12 12:30:00,73.7,73.85,73.62,73.85,1700.0,57.7503,57.8679,57.6876,57.8679,1700.0
2014-05-12 12:40:00,73.86,73.86,73.55,73.55,3100.0,57.8757,57.8757,57.6328,57.6328,3100.0
2014-05-12 12:50:00,73.51,73.62,73.35,73.35,2000.0,57.6014,57.6876,57.4761,57.4761,2000.0
2014-05-12 13:00:00,73.32,73.32,72.89,72.94,2100.0,57.4525,57.4525,57.1156,57.1548,2100.0
2014-05-12 13:10:00,73.0,73.05,72.64,72.67,2200.0,57.2018,57.241,56.9197,56.9432,2200.0
2014-05-12 13:20:00,72.67,73.43,72.67,73.43,1600.0,56.9432,57.5387,56.9432,57.5387,1600.0
2014-05-12 13:30:00,73.48,73.59,73.48,73.51,1000.0,57.5779,57.6641,57.5779,57.6014,1000.0
2014-05-12 13:40:00,73.61,73.68,73.39,73.39,2500.0,57.6798,57.7346,57.5074,57.5074,2500.0
2014-05-12 13:50:00,73.37,73.45,73.35,73.35,700.0,57.4917,57.5544,57.4761,57.4761,700.0
2014-05-12 14:00:00,73.31,73.44,73.13,73.35,5100.0,57.4447,57.5466,57.3037,57.4761,5100.0
2014-05-12 14:10:00,73.34,73.9,73.32,73.69,11200.0,57.4682,57.907,57.4525,57.7425,11200.0
2014-05-12 14:20:00,73.68,74.14,73.63,73.67,9300.0,57.7346,58.0951,57.6955,57.7268,9300.0
2014-05-12 14:30:00,73.56,73.56,73.04,73.05,3900.0,57.6406,57.6406,57.2331,57.241,3900.0
2014-05-12 14:40:00,73.18,73.48,73.18,73.48,1700.0,57.3428,57.5779,57.3428,57.5779,1700.0
2014-05-12 14:50:00,73.69,73.69,73.57,73.57,2600.0,57.7425,57.7425,57.6484,57.6484,2600.0
2014-05-12 15:00:00,73.6,73.65,73.2,73.2,1700.0,57.672,57.7111,57.3585,57.3585,1700.0
2014-05-12 15:10:00,73.15,73.39,73.07,73.39,6700.0,57.3193,57.5074,57.2567,57.5074,6700.0
2014-05-12 15:20:00,73.36,73.45,73.23,73.45,4000.0,57.4839,57.5544,57.382,57.5544,4000.0
2014-05-12 15:30:00,73.43,73.44,72.89,72.91,6600.0,57.5387,57.5466,57.1156,57.1313,6600.0
2014-05-12 15:40:00,72.89,72.95,72.54,72.73,14900.0,57.1156,57.1626,56.8414,56.9902,14900.0
2014-05-12 15:50:00,72.75,72.8,72.62,72.73,16700.0,57.0059,57.0451,56.904,56.9902,16700.0
2014-05-13 09:30:00,73.22,73.22,73.11,73.14,500.0,57.3742,57.3742,57.288,57.3115,500.0
2014-05-13 09:40:00,73.27,74.06,73.27,74.06,2300.0,57.4134,58.0324,57.4134,58.0324,2300.0
2014-05-13 09:50:00,74.21,74.21,73.46,73.5,1500.0,58.1499,58.1499,57.5623,57.5936,1500.0
2014-05-13 10:00:00,73.25,73.3,73.0,73.3,1200.0,57.3977,57.4369,57.2018,57.4369,1200.0
2014-05-13 10:10:00,73.38,73.46,73.11,73.11,1000.0,57.4996,57.5623,57.288,57.288,1000.0
2014-05-13 10:20:00,73.16,73.29,72.84,73.29,2800.0,57.3272,57.429,57.0764,57.429,2800.0
2014-05-13 10:30:00,73.21,73.62,73.21,73.62,1200.0,57.3664,57.6876,57.3664,57.6876,1200.0
2014-05-13 10:40:00,73.7,73.72,73.7,73.72,200.0,57.7503,57.766,57.7503,57.766,200.0
2014-05-13 10:50:00,73.4,73.44,73.15,73.26,6100.0,57.5152,57.5466,57.3193,57.4055,6100.0
2014-05-13 11:00:00,73.19,73.21,73.01,73.04,500.0,57.3507,57.3664,57.2096,57.2331,500.0
2014-05-13 11:10:00,72.97,73.02,72.6,72.6,3500.0,57.1783,57.2175,56.8884,56.8884,3500.0
2014-05-13 11:20:00,72.76,72.78,72.63,72.63,1100.0,57.0137,57.0294,56.9119,56.9119,1100.0
2014-05-13 11:30:00,72.67,72.67,72.27,72.28,2000.0,56.9432,56.9432,56.6298,56.6376,2000.0
2014-05-13 11:40:00,72.32,72.55,72.32,72.5,3400.0,56.669,56.8492,56.669,56.81,3400.0
2014-05-13 11:50:00,72.37,72.75,72.37,72.73,2700.0,56.7081,57.0059,56.7081,56.9902,2700.0
2014-05-13 12:00:00,72.47,72.77,72.47,72.64,2100.0,56.7865,57.0216,56.7865,56.9197,2100.0
2014-05-13 12:10:00,72.49,72.8,72.49,72.76,3000.0,56.8022,57.0451,56.8022,57.0137,3000.0
2014-05-13 12:20:00,72.86,72.96,72.71,72.91,1000.0,57.0921,57.1705,56.9746,57.1313,1000.0
2014-05-13 12:30:00,72.68,72.93,72.68,72.93,700.0,56.9511,57.147,56.9511,57.147,700.0
2014-05-13 12:40:00,72.99,73.0,72.89,72.89,1600.0,57.194,57.2018,57.1156,57.1156,1600.0
2014-05-13 12:50:00,72.93,72.93,72.75,72.76,2400.0,57.147,57.147,57.0059,57.0137,2400.0
2014-05-13 13:00:00,72.8,72.97,72.76,72.9,3300.0,57.0451,57.1783,57.0137,57.1234,3300.0
2014-05-13 13:10:00,72.88,72.97,72.84,72.87,800.0,57.1078,57.1783,57.0764,57.0999,800.0
2014-05-13 13:20:00,72.82,72.97,72.79,72.97,4400.0,57.0608,57.1783,57.0372,57.1783,4400.0
2014-05-13 13:30:00,73.0,73.35,73.0,73.15,2000.0,57.2018,57.4761,57.2018,57.3193,2000.0
2014-05-13 13:40:00,73.46,73.46,73.31,73.31,300.0,57.5623,57.5623,57.4447,57.4447,300.0
2014-05-13 13:50:00,73.47,73.47,73.21,73.21,1000.0,57.5701,57.5701,57.3664,57.3664,1000.0
2014-05-13 14:00:00,73.25,73.31,73.25,73.31,400.0,57.3977,57.4447,57.3977,57.4447,400.0
2014-05-13 14:10:00,73.29,73.31,73.14,73.31,1500.0,57.429,57.4447,57.3115,57.4447,1500.0
2014-05-13 14:20:00,73.34,73.67,73.34,73.52,3200.0,57.4682,57.7268,57.4682,57.6093,3200.0
2014-05-13 14:30:00,73.62,73.62,73.54,73.6,400.0,57.6876,57.6876,57.6249,57.672,400.0
2014-05-13 14:40:00,73.6,73.6,73.46,73.46,700.0,57.672,57.672,57.5623,57.5623,700.0
2014-05-13 14:50:00,73.48,73.65,73.4,73.65,2200.0,57.5779,57.7111,57.5152,57.7111,2200.0
2014-05-13 15:00:00,73.71,73.71,73.6,73.62,1700.0,57.7581,57.7581,57.672,57.6876,1700.0
2014-05-13 15:10:00,73.67,73.83,73.62,73.8,1900.0,57.7268,57.8522,57.6876,57.8287,1900.0
2014-05-13 15:20:00,73.8,73.8,73.67,73.72,800.0,57.8287,57.8287,57.7268,57.766,800.0
2014-05-13 15:30:00,73.63,73.79,73.63,73.78,1300.0,57.6955,57.8208,57.6955,57.813,1300.0
2014-05-13 15:40:00,73.77,73.83,73.76,73.83,2900.0,57.8052,57.8522,57.7973,57.8522,2900.0
2014-05-13 15:50:00,73.85,73.89,73.73,73.73,6700.0,57.8679,57.8992,57.7738,57.7738,6700.0
2014-05-14 09:30:00,73.8,73.8,73.16,73.37,1300.0,57.8287,57.8287,57.3272,57.4917,1300.0
2014-05-14 09:40:00,73.63,73.95,73.63,73.74,1900.0,57.6955,57.9462,57.6955,57.7817,1900.0
2014-05-14 09:50:00,73.98,74.01,73.82,74.0,1500.0,57.9697,57.9932,57.8443,57.9854,1500.0
2014-05-14 10:00:00,73.83,73.92,73.66,73.92,8200.0,57.8522,57.9227,57.719,57.9227,8200.0
2014-05-14 10:10:00,73.72,73.99,73.54,73.54,2900.0,57.766,57.9776,57.6249,57.6249,2900.0
2014-05-14 10:20:00,73.5,73.63,73.31,73.63,1300.0,57.5936,57.6955,57.4447,57.6955,1300.0
2014-05-14 10:30:00,73.5,73.63,73.44,73.63,2200.0,57.5936,57.6955,57.5466,57.6955,2200.0
2014-05-14 10:40:00,73.55,73.75,73.43,73.71,3300.0,57.6328,57.7895,57.5387,57.7581,3300.0
2014-05-14 10:50:00,73.69,73.7,73.35,73.35,2400.0,57.7425,57.7503,57.4761,57.4761,2400.0
2014-05-14 11:00:00,73.31,73.35,73.17,73.35,900.0,57.4447,57.4761,57.335,57.4761,900.0
2014-05-14 11:10:00,73.37,73.38,73.17,73.2,1500.0,57.4917,57.4996,57.335,57.3585,1500.0
2014-05-14 11:20:00,73.4,73.4,73.29,73.29,200.0,57.5152,57.5152,57.429,57.429,200.0
2014-05-14 11:30:00,73.49,73.69,73.49,73.69,700.0,57.5858,57.7425,57.5858,57.7425,700.0
2014-05-14 11:40:00,73.57,73.57,73.44,73.52,1200.0,57.6484,57.6484,57.5466,57.6093,1200.0
2014-05-14 11:50:00,73.52,73.6,73.43,73.59,3600.0,57.6093,57.672,57.5387,57.6641,3600.0
2014-05-14 12:00:00,73.67,73.67,73.62,73.63,1300.0,57.7268,57.7268,57.6876,57.6955,1300.0
2014-05-14 12:10:00,73.55,73.55,73.44,73.5,500.0,57.6328,57.6328,57.5466,57.5936,500.0
2014-05-14 12:20:00,73.5,73.5,73.39,73.39,800.0,57.5936,57.5936,57.5074,57.5074,800.0
2014-05-14 12:30:00,73.35,73.51,73.35,73.41,1700.0,57.4761,57.6014,57.4761,57.5231,1700.0
2014-05-14 12:40:00,73.45,73.45,73.4,73.43,900.0,57.5544,57.5544,57.5152,57.5387,900.0
2014-05-14 12:50:00,73.46,73.48,73.37,73.37,1400.0,57.5623,57.5779,57.4917,57.4917,1400.0
2014-05-14 13:00:00,73.4,73.42,73.33,73.33,1600.0,57.5152,57.5309,57.4604,57.4604,1600.0
2014-05-14 13:10:00,73.29,73.3,73.21,73.3,600.0,57.429,57.4369,57.3664,57.4369,600.0
2014-05-14 13:20:00,73.22,73.23,72.85,72.89,2400.0,57.3742,57.382,57.0843,57.1156,2400.0
2014-05-14 13:30:00,72.94,72.94,72.78,72.81,800.0,57.1548,57.1548,57.0294,57.0529,800.0
2014-05-14 13:40:00,72.74,72.76,72.72,72.74,1000.0,56.9981,57.0137,56.9824,56.9981,1000.0
2014-05-14 13:50:00,72.72,72.78,72.64,72.78,1100.0,56.9824,57.0294,56.9197,57.0294,1100.0
2014-05-14 14:00:00,72.78,72.95,72.78,72.88,1100.0,57.0294,57.1626,57.0294,57.1078,1100.0
2014-05-14 14:10:00,72.88,72.88,72.83,72.85,1100.0,57.1078,57.1078,57.0686,57.0843,1100.0
2014-05-14 14:20:00,72.84,72.84,72.76,72.76,500.0,57.0764,57.0764,57.0137,57.0137,500.0
2014-05-14 14:30:00,72.78,72.78,72.64,72.73,900.0,57.0294,57.0294,56.9197,56.9902,900.0
2014-05-14 14:40:00,72.81,72.81,72.59,72.59,1400.0,57.0529,57.0529,56.8805,56.8805,1400.0
2014-05-14 14:50:00,72.53,72.61,72.25,72.34,2700.0,56.8335,56.8962,56.6141,56.6846,2700.0
2014-05-14 15:00:00,72.31,72.31,72.21,72.23,1000.0,56.6611,56.6611,56.5828,56.5984,1000.0
2014-05-14 15:10:00,72.17,72.29,72.14,72.29,2000.0,56.5514,56.6455,56.5279,56.6455,2000.0
2014-05-14 15:20:00,72.23,72.24,72.04,72.07,2900.0,56.5984,56.6063,56.4496,56.4731,2900.0
2014-05-14 15:30:00,72.1,72.1,71.83,71.84,2100.0,56.4966,56.4966,56.285,56.2928,2100.0
2014-05-14 15:40:00,71.8,71.97,71.76,71.96,3000.0,56.2615,56.3947,56.2302,56.3869,3000.0
2014-05-14 15:50:00,71.95,72.07,71.89,72.04,6200.0,56.379,56.4731,56.332,56.4496,6200.0
2014-05-15 09:30:00,71.4,71.45,70.67,70.67,2600.0,55.9481,55.9872,55.376,55.376,2600.0
2014-05-15 09:40:00,70.57,70.57,69.79,70.14,5000.0,55.2977,55.2977,54.6865,54.9607,5000.0
2014-05-15 09:50:00,69.92,69.92,69.14,69.14,6000.0,54.7884,54.7884,54.1772,54.1772,6000.0
2014-05-15 10:00:00,69.25,69.38,68.23,68.23,4100.0,54.2634,54.3652,53.4641,53.4641,4100.0
2014-05-15 10:10:00,68.42,68.86,68.34,68.81,12300.0,53.613,53.9578,53.5503,53.9186,12300.0
2014-05-15 10:20:00,68.69,68.7,68.56,68.56,900.0,53.8245,53.8324,53.7227,53.7227,900.0
2014-05-15 10:30:00,68.85,69.02,68.57,68.61,6100.0,53.9499,54.0831,53.7305,53.7619,6100.0
2014-05-15 10:40:00,68.74,68.95,68.61,68.65,4700.0,53.8637,54.0283,53.7619,53.7932,4700.0
2014-05-15 10:50:00,68.65,68.85,68.65,68.76,3700.0,53.7932,53.9499,53.7932,53.8794,3700.0
2014-05-15 11:00:00,68.75,69.07,68.64,68.81,7600.0,53.8716,54.1223,53.7854,53.9186,7600.0
2014-05-15 11:10:00,68.72,68.95,68.72,68.89,3400.0,53.8481,54.0283,53.8481,53.9813,3400.0
2014-05-15 11:20:00,68.93,69.12,68.72,68.77,1600.0,54.0126,54.1615,53.8481,53.8872,1600.0
2014-05-15 11:30:00,68.78,69.51,68.68,69.48,9800.0,53.8951,54.4671,53.8167,54.4436,9800.0
2014-05-15 11:40:00,69.48,69.48,68.76,68.76,1900.0,54.4436,54.4436,53.8794,53.8794,1900.0
2014-05-15 11:50:00,68.85,68.85,68.41,68.54,3600.0,53.9499,53.9499,53.6051,53.707,3600.0
2014-05-15 12:00:00,68.49,68.76,68.48,68.65,1100.0,53.6678,53.8794,53.66,53.7932,1100.0
2014-05-15 12:10:00,68.72,68.77,68.23,68.37,2200.0,53.8481,53.8872,53.4641,53.5738,2200.0
2014-05-15 12:20:00,68.22,68.22,67.72,67.78,5400.0,53.4563,53.4563,53.0645,53.1115,5400.0
2014-05-15 12:30:00,67.84,68.23,67.84,68.11,2100.0,53.1585,53.4641,53.1585,53.3701,2100.0
2014-05-15 12:40:00,68.07,68.34,68.07,68.22,1900.0,53.3387,53.5503,53.3387,53.4563,1900.0
2014-05-15 12:50:00,68.6,68.6,68.36,68.41,3900.0,53.754,53.754,53.566,53.6051,3900.0
2014-05-15 13:00:00,68.48,68.58,68.33,68.34,2600.0,53.66,53.7384,53.5425,53.5503,2600.0
2014-05-15 13:10:00,68.62,68.62,68.54,68.54,500.0,53.7697,53.7697,53.707,53.707,500.0
2014-05-15 13:20:00,68.6,68.75,68.32,68.32,2800.0,53.754,53.8716,53.5346,53.5346,2800.0
2014-05-15 13:30:00,68.36,68.39,68.28,68.39,2600.0,53.566,53.5895,53.5033,53.5895,2600.0
2014-05-15 13:40:00,68.24,68.42,68.15,68.42,1000.0,53.4719,53.613,53.4014,53.613,1000.0
2014-05-15 13:50:00,68.5,68.6,68.39,68.6,2900.0,53.6757,53.754,53.5895,53.754,2900.0
2014-05-15 14:00:00,68.5,68.69,68.44,68.69,1600.0,53.6757,53.8245,53.6286,53.8245,1600.0
2014-05-15 14:10:00,68.69,68.69,68.48,68.54,1900.0,53.8245,53.8245,53.66,53.707,1900.0
2014-05-15 14:20:00,68.6,68.77,68.55,68.63,3200.0,53.754,53.8872,53.7148,53.7775,3200.0
2014-05-15 14:30:00,68.73,69.26,68.73,69.16,1500.0,53.8559,54.2712,53.8559,54.1928,1500.0
2014-05-15 14:40:00,69.16,69.16,69.0,69.16,2300.0,54.1928,54.1928,54.0675,54.1928,2300.0
2014-05-15 14:50:00,69.84,69.88,69.77,69.79,1600.0,54.7257,54.757,54.6708,54.6865,1600.0
2014-05-15 15:00:00,69.72,69.72,69.25,69.25,2000.0,54.6316,54.6316,54.2634,54.2634,2000.0
2014-05-15 15:10:00,69.37,69.37,69.13,69.13,1400.0,54.3574,54.3574,54.1693,54.1693,1400.0
2014-05-15 15:20:00,68.89,69.02,68.67,69.02,1000.0,53.9813,54.0831,53.8089,54.0831,1000.0
2014-05-15 15:30:00,69.09,69.18,68.97,69.07,2000.0,54.138,54.2085,54.0439,54.1223,2000.0
2014-05-15 15:40:00,69.07,69.08,69.0,69.0,2900.0,54.1223,54.1301,54.0675,54.0675,2900.0
2014-05-15 15:50:00,69.17,69.44,69.11,69.44,7400.0,54.2007,54.4122,54.1537,54.4122,7400.0
2014-05-16 09:30:00,68.92,68.92,67.95,68.21,2800.0,54.0048,54.0048,53.2447,53.4484,2800.0
2014-05-16 09:40:00,68.1,68.79,67.75,68.79,2300.0,53.3622,53.9029,53.088,53.9029,2300.0
2014-05-16 09:50:00,68.85,69.91,68.49,69.91,3300.0,53.9499,54.7805,53.6678,54.7805,3300.0
2014-05-16 10:00:00,69.97,69.97,69.2,69.2,400.0,54.8275,54.8275,54.2242,54.2242,400.0
2014-05-16 10:10:00,69.11,69.43,69.1,69.42,2600.0,54.1537,54.4044,54.1458,54.3966,2600.0
2014-05-16 10:20:00,69.24,69.58,69.19,69.19,1800.0,54.2555,54.5219,54.2163,54.2163,1800.0
2014-05-16 10:30:00,69.05,69.36,68.96,69.23,2100.0,54.1066,54.3495,54.0361,54.2477,2100.0
2014-05-16 10:40:00,69.18,69.57,69.18,69.46,7100.0,54.2085,54.5141,54.2085,54.4279,7100.0
2014-05-16 10:50:00,69.46,69.53,69.33,69.53,1300.0,54.4279,54.4828,54.326,54.4828,1300.0
2014-05-16 11:00:00,69.5,69.77,69.5,69.77,800.0,54.4592,54.6708,54.4592,54.6708,800.0
2014-05-16 11:10:00,69.72,69.83,69.58,69.63,1300.0,54.6316,54.7178,54.5219,54.5611,1300.0
2014-05-16 11:20:00,69.45,69.45,69.44,69.44,200.0,54.4201,54.4201,54.4122,54.4122,200.0
2014-05-16 11:30:00,69.25,69.74,69.25,69.74,900.0,54.2634,54.6473,54.2634,54.6473,900.0
2014-05-16 11:40:00,69.46,69.46,69.3,69.31,800.0,54.4279,54.4279,54.3025,54.3104,800.0
2014-05-16 11:50:00,69.35,69.35,69.1,69.18,800.0,54.3417,54.3417,54.1458,54.2085,800.0
2014-05-16 12:00:00,69.11,69.25,69.01,69.01,3900.0,54.1537,54.2634,54.0753,54.0753,3900.0
2014-05-16 12:10:00,69.04,69.06,68.9,69.02,1200.0,54.0988,54.1145,53.9891,54.0831,1200.0
2014-05-16 12:20:00,69.16,69.19,69.04,69.04,700.0,54.1928,54.2163,54.0988,54.0988,700.0
2014-05-16 12:30:00,69.03,69.03,69.03,69.03,300.0,54.091,54.091,54.091,54.091,300.0
2014-05-16 12:40:00,69.02,69.02,68.94,68.94,300.0,54.0831,54.0831,54.0204,54.0204,300.0
2014-05-16 12:50:00,68.99,69.1,68.99,69.1,200.0,54.0596,54.1458,54.0596,54.1458,200.0
2014-05-16 13:00:00,68.97,69.03,68.97,69.03,200.0,54.0439,54.091,54.0439,54.091,200.0
2014-05-16 13:10:00,69.11,69.23,69.11,69.23,2100.0,54.1537,54.2477,54.1537,54.2477,2100.0
2014-05-16 13:20:00,69.25,69.25,69.11,69.18,900.0,54.2634,54.2634,54.1537,54.2085,900.0
2014-05-16 13:30:00,69.27,69.48,69.27,69.39,800.0,54.279,54.4436,54.279,54.3731,800.0
2014-05-16 13:40:00,69.19,69.19,69.18,69.18,200.0,54.2163,54.2163,54.2085,54.2085,200.0
2014-05-16 13:50:00,69.17,69.36,69.17,69.28,700.0,54.2007,54.3495,54.2007,54.2869,700.0
2014-05-16 14:00:00,69.24,69.24,69.22,69.22,200.0,54.2555,54.2555,54.2398,54.2398,200.0
2014-05-16 14:10:00,69.27,69.32,69.27,69.32,500.0,54.279,54.3182,54.279,54.3182,500.0
2014-05-16 14:20:00,69.3,69.44,69.3,69.42,1300.0,54.3025,54.4122,54.3025,54.3966,1300.0
2014-05-16 14:30:00,69.45,69.45,69.25,69.25,600.0,54.4201,54.4201,54.2634,54.2634,600.0
2014-05-16 14:40:00,69.35,69.4,69.34,69.4,400.0,54.3417,54.3809,54.3339,54.3809,400.0
2014-05-16 14:50:00,69.37,69.48,69.37,69.48,600.0,54.3574,54.4436,54.3574,54.4436,600.0
2014-05-16 15:00:00,69.6,69.77,69.6,69.77,700.0,54.5376,54.6708,54.5376,54.6708,700.0
2014-05-16 15:10:00,69.84,70.0,69.8,69.86,3100.0,54.7257,54.851,54.6943,54.7413,3100.0
2014-05-16 15:20:00,69.96,70.0,69.82,70.0,1000.0,54.8197,54.851,54.71,54.851,1000.0
2014-05-16 15:30:00,70.02,70.15,70.02,70.15,1500.0,54.8667,54.9686,54.8667,54.9686,1500.0
2014-05-16 15:40:00,70.12,70.22,70.1,70.15,7000.0,54.9451,55.0234,54.9294,54.9686,7000.0
2014-05-16 15:50:00,70.15,70.7,70.15,70.66,5500.0,54.9686,55.3996,54.9686,55.3682,5500.0
2014-05-19 09:30:00,70.47,70.64,70.19,70.64,1000.0,55.2193,55.3525,54.9999,55.3525,1000.0
2014-05-19 09:40:00,70.93,71.22,70.93,71.22,900.0,55.5798,55.807,55.5798,55.807,900.0
2014-05-19 09:50:00,71.0,71.6,70.89,71.6,4000.0,55.6346,56.1048,55.5484,56.1048,4000.0
2014-05-19 10:00:00,71.6,71.6,71.25,71.5,7000.0,56.1048,56.1048,55.8305,56.0264,7000.0
2014-05-19 10:10:00,71.5,71.5,71.29,71.5,4900.0,56.0264,56.0264,55.8619,56.0264,4900.0
2014-05-19 10:20:00,71.48,71.48,71.12,71.23,8400.0,56.0108,56.0108,55.7287,55.8149,8400.0
2014-05-19 10:30:00,70.92,71.01,70.92,71.01,500.0,55.5719,55.6425,55.5719,55.6425,500.0
2014-05-19 10:40:00,70.61,70.85,70.61,70.85,800.0,55.329,55.5171,55.329,55.5171,800.0
2014-05-19 10:50:00,70.73,70.91,70.62,70.72,900.0,55.4231,55.5641,55.3369,55.4152,900.0
2014-05-19 11:00:00,70.88,70.97,70.88,70.97,400.0,55.5406,55.6111,55.5406,55.6111,400.0
2014-05-19 11:10:00,71.09,71.09,70.8,70.91,1400.0,55.7052,55.7052,55.4779,55.5641,1400.0
2014-05-19 11:20:00,70.93,70.93,70.81,70.84,300.0,55.5798,55.5798,55.4857,55.5093,300.0
2014-05-19 11:30:00,70.69,70.69,70.61,70.61,200.0,55.3917,55.3917,55.329,55.329,200.0
2014-05-19 11:40:00,70.69,70.69,70.55,70.66,2400.0,55.3917,55.3917,55.282,55.3682,2400.0
2014-05-19 11:50:00,70.56,70.64,70.56,70.64,200.0,55.2899,55.3525,55.2899,55.3525,200.0
2014-05-19 12:00:00,70.69,70.89,70.69,70.89,2700.0,55.3917,55.5484,55.3917,55.5484,2700.0
2014-05-19 12:10:00,70.82,70.89,70.82,70.89,300.0,55.4936,55.5484,55.4936,55.5484,300.0
2014-05-19 12:20:00,70.98,71.2,70.98,71.13,700.0,55.619,55.7913,55.619,55.7365,700.0
2014-05-19 12:30:00,71.0,71.0,71.0,71.0,100.0,55.6346,55.6346,55.6346,55.6346,100.0
2014-05-19 12:40:00,70.86,71.14,70.86,71.14,600.0,55.5249,55.7443,55.5249,55.7443,600.0
2014-05-19 12:50:00,71.21,71.21,71.21,71.21,200.0,55.7992,55.7992,55.7992,55.7992,200.0
2014-05-19 13:00:00,71.27,71.33,71.25,71.25,1000.0,55.8462,55.8932,55.8305,55.8305,1000.0
2014-05-19 13:10:00,71.22,71.28,70.98,71.06,3200.0,55.807,55.854,55.619,55.6816,3200.0
2014-05-19 13:20:00,71.08,71.08,70.9,70.91,2000.0,55.6973,55.6973,55.5563,55.5641,2000.0
2014-05-19 13:30:00,70.93,70.93,70.93,70.93,100.0,55.5798,55.5798,55.5798,55.5798,100.0
2014-05-19 13:40:00,70.87,70.97,70.87,70.97,800.0,55.5328,55.6111,55.5328,55.6111,800.0
2014-05-19 13:50:00,71.02,71.03,70.98,71.03,300.0,55.6503,55.6581,55.619,55.6581,300.0
2014-05-19 14:00:00,71.11,71.11,70.93,70.93,300.0,55.7208,55.7208,55.5798,55.5798,300.0
2014-05-19 14:10:00,70.87,70.89,70.87,70.89,700.0,55.5328,55.5484,55.5328,55.5484,700.0
2014-05-19 14:20:00,70.81,70.81,70.77,70.77,400.0,55.4857,55.4857,55.4544,55.4544,400.0
2014-05-19 14:30:00,70.83,70.83,70.73,70.73,500.0,55.5014,55.5014,55.4231,55.4231,500.0
2014-05-19 14:40:00,70.75,70.85,70.74,70.85,2000.0,55.4387,55.5171,55.4309,55.5171,2000.0
2014-05-19 14:50:00,70.87,70.95,70.87,70.95,500.0,55.5328,55.5955,55.5328,55.5955,500.0
2014-05-19 15:00:00,70.77,70.77,70.77,70.77,200.0,55.4544,55.4544,55.4544,55.4544,200.0
2014-05-19 15:10:00,70.65,70.65,70.65,70.65,200.0,55.3604,55.3604,55.3604,55.3604,200.0
2014-05-19 15:20:00,70.66,70.78,70.64,70.78,800.0,55.3682,55.4622,55.3525,55.4622,800.0
2014-05-19 15:30:00,70.84,70.99,70.84,70.97,1000.0,55.5093,55.6268,55.5093,55.6111,1000.0
2014-05-19 15:40:00,71.11,71.22,71.07,71.22,900.0,55.7208,55.807,55.6895,55.807,900.0
2014-05-19 15:50:00,71.26,71.26,70.92,71.15,1800.0,55.8384,55.8384,55.5719,55.7522,1800.0
2014-05-20 09:30:00,70.91,70.91,70.65,70.75,2200.0,55.5641,55.5641,55.3604,55.4387,2200.0
2014-05-20 09:40:00,70.75,70.9,70.47,70.47,900.0,55.4387,55.5563,55.2193,55.2193,900.0
2014-05-20 09:50:00,70.3,70.51,69.8,69.8,6100.0,55.0861,55.2507,54.6943,54.6943,6100.0
2014-05-20 10:00:00,69.87,70.24,69.82,69.97,2500.0,54.7492,55.0391,54.71,54.8275,2500.0
2014-05-20 10:10:00,70.08,70.42,70.01,70.41,2300.0,54.9137,55.1801,54.8589,55.1723,2300.0
2014-05-20 10:20:00,70.4,70.4,69.84,69.93,4800.0,55.1645,55.1645,54.7257,54.7962,4800.0
2014-05-20 10:30:00,69.84,70.0,69.68,70.0,2200.0,54.7257,54.851,54.6003,54.851,2200.0
2014-05-20 10:40:00,70.06,70.22,70.06,70.19,3200.0,54.8981,55.0234,54.8981,54.9999,3200.0
2014-05-20 10:50:00,70.23,70.29,70.23,70.29,400.0,55.0313,55.0783,55.0313,55.0783,400.0
2014-05-20 11:00:00,70.48,70.5,70.43,70.47,800.0,55.2272,55.2428,55.188,55.2193,800.0
2014-05-20 11:10:00,70.48,70.71,70.44,70.53,4500.0,55.2272,55.4074,55.1958,55.2663,4500.0
2014-05-20 11:20:00,70.55,70.64,70.53,70.54,1300.0,55.282,55.3525,55.2663,55.2742,1300.0
2014-05-20 11:30:00,70.8,70.82,70.8,70.82,200.0,55.4779,55.4936,55.4779,55.4936,200.0
2014-05-20 11:40:00,70.86,71.07,70.73,71.07,500.0,55.5249,55.6895,55.4231,55.6895,500.0
2014-05-20 11:50:00,71.0,71.05,71.0,71.05,200.0,55.6346,55.6738,55.6346,55.6738,200.0
2014-05-20 12:00:00,70.89,70.97,70.77,70.89,1300.0,55.5484,55.6111,55.4544,55.5484,1300.0
2014-05-20 12:10:00,70.7,70.7,70.33,70.33,900.0,55.3996,55.3996,55.1096,55.1096,900.0
2014-05-20 12:20:00,70.4,70.4,70.21,70.23,600.0,55.1645,55.1645,55.0156,55.0313,600.0
2014-05-20 12:30:00,70.09,70.19,70.09,70.19,200.0,54.9216,54.9999,54.9216,54.9999,200.0
2014-05-20 12:40:00,70.15,70.15,70.14,70.14,200.0,54.9686,54.9686,54.9607,54.9607,200.0
2014-05-20 12:50:00,70.2,70.57,70.2,70.56,2800.0,55.0078,55.2977,55.0078,55.2899,2800.0
2014-05-20 13:00:00,70.54,70.54,70.51,70.53,400.0,55.2742,55.2742,55.2507,55.2663,400.0
2014-05-20 13:10:00,70.53,70.56,70.3,70.35,3600.0,55.2663,55.2899,55.0861,55.1253,3600.0
2014-05-20 13:20:00,70.35,70.36,70.14,70.14,5300.0,55.1253,55.1331,54.9607,54.9607,5300.0
2014-05-20 13:30:00,70.12,70.14,69.96,69.96,800.0,54.9451,54.9607,54.8197,54.8197,800.0
2014-05-20 13:40:00,69.85,69.88,69.75,69.88,800.0,54.7335,54.757,54.6551,54.757,800.0
2014-05-20 13:50:00,69.71,69.71,69.6,69.67,600.0,54.6238,54.6238,54.5376,54.5925,600.0
2014-05-20 14:00:00,69.74,69.99,69.74,69.99,1300.0,54.6473,54.8432,54.6473,54.8432,1300.0
2014-05-20 14:10:00,69.9,69.9,69.88,69.88,500.0,54.7727,54.7727,54.757,54.757,500.0
2014-05-20 14:20:00,69.87,69.87,69.71,69.71,1200.0,54.7492,54.7492,54.6238,54.6238,1200.0
2014-05-20 14:30:00,69.7,69.7,69.52,69.53,2700.0,54.616,54.616,54.4749,54.4828,2700.0
2014-05-20 14:40:00,69.58,69.67,69.58,69.67,1400.0,54.5219,54.5925,54.5219,54.5925,1400.0
2014-05-20 14:50:00,69.71,69.85,69.7,69.76,1900.0,54.6238,54.7335,54.616,54.663,1900.0
2014-05-20 15:00:00,69.84,69.89,69.84,69.87,700.0,54.7257,54.7648,54.7257,54.7492,700.0
2014-05-20 15:10:00,69.77,69.94,69.72,69.93,2300.0,54.6708,54.804,54.6316,54.7962,2300.0
2014-05-20 15:20:00,69.91,70.04,69.87,70.0,3600.0,54.7805,54.8824,54.7492,54.851,3600.0
2014-05-20 15:30:00,69.98,70.3,69.96,70.26,3100.0,54.8354,55.0861,54.8197,55.0548,3100.0
2014-05-20 15:40:00,70.3,70.41,70.26,70.26,4100.0,55.0861,55.1723,55.0548,55.0548,4100.0
2014-05-20 15:50:00,70.25,70.31,70.13,70.16,7300.0,55.0469,55.094,54.9529,54.9764,7300.0
2014-05-21 09:30:00,71.23,72.55,71.21,72.15,5000.0,55.8149,56.8492,55.7992,56.5358,5000.0
2014-05-21 09:40:00,72.14,72.14,72.0,72.0,300.0,56.5279,56.5279,56.4182,56.4182,300.0
2014-05-21 09:50:00,72.04,72.21,71.84,72.04,5700.0,56.4496,56.5828,56.2928,56.4496,5700.0
2014-05-21 10:00:00,72.08,72.69,72.08,72.3,26000.0,56.4809,56.9589,56.4809,56.6533,26000.0
2014-05-21 10:10:00,72.3,72.54,72.3,72.53,4500.0,56.6533,56.8414,56.6533,56.8335,4500.0
2014-05-21 10:20:00,72.47,72.67,72.42,72.67,3300.0,56.7865,56.9432,56.7473,56.9432,3300.0
2014-05-21 10:30:00,72.92,73.01,72.78,72.78,800.0,57.1391,57.2096,57.0294,57.0294,800.0
2014-05-21 10:40:00,72.77,72.77,72.54,72.54,3900.0,57.0216,57.0216,56.8414,56.8414,3900.0
2014-05-21 10:50:00,72.46,72.46,72.02,72.12,1400.0,56.7787,56.7787,56.4339,56.5122,1400.0
2014-05-21 11:00:00,72.14,72.14,71.5,71.9,2300.0,56.5279,56.5279,56.0264,56.3399,2300.0
2014-05-21 11:10:00,71.79,71.93,71.65,71.65,2800.0,56.2537,56.3634,56.144,56.144,2800.0
2014-05-21 11:20:00,71.69,71.77,71.55,71.55,2000.0,56.1753,56.238,56.0656,56.0656,2000.0
2014-05-21 11:30:00,71.63,71.9,71.63,71.9,1100.0,56.1283,56.3399,56.1283,56.3399,1100.0
2014-05-21 11:40:00,71.91,71.91,71.49,71.49,1300.0,56.3477,56.3477,56.0186,56.0186,1300.0
2014-05-21 11:50:00,71.39,71.73,71.39,71.73,1700.0,55.9402,56.2066,55.9402,56.2066,1700.0
2014-05-21 12:00:00,71.77,72.01,71.77,71.92,1700.0,56.238,56.4261,56.238,56.3555,1700.0
2014-05-21 12:10:00,71.82,71.9,71.79,71.79,700.0,56.2772,56.3399,56.2537,56.2537,700.0
2014-05-21 12:20:00,71.75,71.8,71.75,71.8,300.0,56.2223,56.2615,56.2223,56.2615,300.0
2014-05-21 12:30:00,71.78,71.9,71.77,71.77,1000.0,56.2458,56.3399,56.238,56.238,1000.0
2014-05-21 12:40:00,71.81,71.85,71.7,71.85,1900.0,56.2693,56.3007,56.1831,56.3007,1900.0
2014-05-21 12:50:00,71.84,72.01,71.75,72.01,2000.0,56.2928,56.4261,56.2223,56.4261,2000.0
2014-05-21 13:00:00,72.02,72.39,72.02,72.31,1500.0,56.4339,56.7238,56.4339,56.6611,1500.0
2014-05-21 13:10:00,72.28,72.36,72.25,72.33,1400.0,56.6376,56.7003,56.6141,56.6768,1400.0
2014-05-21 13:20:00,72.38,72.38,72.36,72.36,400.0,56.716,56.716,56.7003,56.7003,400.0
2014-05-21 13:30:00,72.31,72.4,72.31,72.4,400.0,56.6611,56.7317,56.6611,56.7317,400.0
2014-05-21 13:40:00,72.4,72.57,72.33,72.57,4900.0,56.7317,56.8649,56.6768,56.8649,4900.0
2014-05-21 13:50:00,72.69,72.79,72.69,72.77,1600.0,56.9589,57.0372,56.9589,57.0216,1600.0
2014-05-21 14:00:00,72.75,72.91,72.63,72.78,3800.0,57.0059,57.1313,56.9119,57.0294,3800.0
2014-05-21 14:10:00,72.71,72.83,72.69,72.79,1600.0,56.9746,57.0686,56.9589,57.0372,1600.0
2014-05-21 14:20:00,72.77,73.0,72.75,73.0,2200.0,57.0216,57.2018,57.0059,57.2018,2200.0
2014-05-21 14:30:00,73.02,73.21,73.02,73.15,3000.0,57.2175,57.3664,57.2175,57.3193,3000.0
2014-05-21 14:40:00,73.14,73.14,72.99,73.01,3500.0,57.3115,57.3115,57.194,57.2096,3500.0
2014-05-21 14:50:00,73.01,73.12,72.93,72.93,1200.0,57.2096,57.2958,57.147,57.147,1200.0
2014-05-21 15:00:00,73.01,73.14,72.96,73.0,1800.0,57.2096,57.3115,57.1705,57.2018,1800.0
2014-05-21 15:10:00,73.06,73.07,72.84,73.02,2200.0,57.2488,57.2567,57.0764,57.2175,2200.0
2014-05-21 15:20:00,72.98,73.04,72.96,72.97,2700.0,57.1861,57.2331,57.1705,57.1783,2700.0
2014-05-21 15:30:00,72.97,73.03,72.8,72.91,1800.0,57.1783,57.2253,57.0451,57.1313,1800.0
2014-05-21 15:40:00,72.85,72.99,72.68,72.68,3100.0,57.0843,57.194,56.9511,56.9511,3100.0
2014-05-21 15:50:00,72.68,72.75,72.51,72.66,8300.0,56.9511,57.0059,56.8178,56.9354,8300.0
2014-05-22 09:30:00,72.96,73.12,72.82,73.11,1500.0,57.1705,57.2958,57.0608,57.288,1500.0
2014-05-22 09:40:00,72.97,73.52,72.76,73.52,1500.0,57.1783,57.6093,57.0137,57.6093,1500.0
2014-05-22 09:50:00,73.52,73.6,72.36,72.36,1300.0,57.6093,57.672,56.7003,56.7003,1300.0
2014-05-22 10:00:00,72.63,72.84,72.54,72.75,3900.0,56.9119,57.0764,56.8414,57.0059,3900.0
2014-05-22 10:10:00,72.64,73.47,72.64,73.35,1500.0,56.9197,57.5701,56.9197,57.4761,1500.0
2014-05-22 10:20:00,73.42,73.42,73.22,73.22,700.0,57.5309,57.5309,57.3742,57.3742,700.0
2014-05-22 10:30:00,73.25,73.41,73.11,73.41,2100.0,57.3977,57.5231,57.288,57.5231,2100.0
2014-05-22 10:40:00,73.42,73.42,73.14,73.42,1400.0,57.5309,57.5309,57.3115,57.5309,1400.0
2014-05-22 10:50:00,73.39,73.58,73.38,73.58,2000.0,57.5074,57.6563,57.4996,57.6563,2000.0
2014-05-22 11:00:00,73.5,73.65,73.47,73.5,800.0,57.5936,57.7111,57.5701,57.5936,800.0
2014-05-22 11:10:00,73.58,73.58,73.54,73.54,400.0,57.6563,57.6563,57.6249,57.6249,400.0
2014-05-22 11:20:00,73.67,73.94,73.66,73.94,1700.0,57.7268,57.9384,57.719,57.9384,1700.0
2014-05-22 11:30:00,73.95,74.14,73.84,73.84,3700.0,57.9462,58.0951,57.86,57.86,3700.0
2014-05-22 11:40:00,73.86,73.97,73.82,73.9,1500.0,57.8757,57.9619,57.8443,57.907,1500.0
2014-05-22 11:50:00,73.8,73.89,73.8,73.89,200.0,57.8287,57.8992,57.8287,57.8992,200.0
2014-05-22 12:00:00,73.95,74.1,73.93,74.05,1500.0,57.9462,58.0637,57.9305,58.0246,1500.0
2014-05-22 12:10:00,73.99,74.04,73.85,73.85,1800.0,57.9776,58.0167,57.8679,57.8679,1800.0
2014-05-22 12:20:00,73.77,73.77,73.49,73.66,1900.0,57.8052,57.8052,57.5858,57.719,1900.0
2014-05-22 12:30:00,73.7,73.98,73.61,73.98,1400.0,57.7503,57.9697,57.6798,57.9697,1400.0
2014-05-22 12:40:00,74.07,74.16,73.91,74.16,2600.0,58.0402,58.1108,57.9149,58.1108,2600.0
2014-05-22 12:50:00,73.97,74.04,73.89,73.9,800.0,57.9619,58.0167,57.8992,57.907,800.0
2014-05-22 13:00:00,73.86,74.09,73.86,74.04,3300.0,57.8757,58.0559,57.8757,58.0167,3300.0
2014-05-22 13:10:00,74.0,74.02,73.92,73.92,1600.0,57.9854,58.0011,57.9227,57.9227,1600.0
2014-05-22 13:20:00,73.91,74.03,73.91,74.03,2000.0,57.9149,58.0089,57.9149,58.0089,2000.0
2014-05-22 13:30:00,73.99,74.0,73.86,73.88,1900.0,57.9776,57.9854,57.8757,57.8914,1900.0
2014-05-22 13:40:00,73.76,73.84,73.73,73.78,2200.0,57.7973,57.86,57.7738,57.813,2200.0
2014-05-22 13:50:00,73.72,73.72,73.39,73.41,1900.0,57.766,57.766,57.5074,57.5231,1900.0
2014-05-22 14:00:00,73.4,73.48,73.38,73.38,2300.0,57.5152,57.5779,57.4996,57.4996,2300.0
2014-05-22 14:10:00,73.36,73.38,73.22,73.22,2700.0,57.4839,57.4996,57.3742,57.3742,2700.0
2014-05-22 14:20:00,73.27,73.48,73.27,73.4,2300.0,57.4134,57.5779,57.4134,57.5152,2300.0
2014-05-22 14:30:00,73.41,73.45,73.37,73.41,2400.0,57.5231,57.5544,57.4917,57.5231,2400.0
2014-05-22 14:40:00,73.4,73.42,73.24,73.27,2000.0,57.5152,57.5309,57.3899,57.4134,2000.0
2014-05-22 14:50:00,73.29,73.45,73.29,73.41,2300.0,57.429,57.5544,57.429,57.5231,2300.0
2014-05-22 15:00:00,73.37,73.47,73.22,73.29,3700.0,57.4917,57.5701,57.3742,57.429,3700.0
2014-05-22 15:10:00,73.3,73.51,73.3,73.51,1600.0,57.4369,57.6014,57.4369,57.6014,1600.0
2014-05-22 15:20:00,73.49,73.56,72.97,72.98,2500.0,57.5858,57.6406,57.1783,57.1861,2500.0
2014-05-22 15:30:00,73.1,73.14,73.04,73.14,7400.0,57.2802,57.3115,57.2331,57.3115,7400.0
2014-05-22 15:40:00,73.13,73.15,72.94,73.1,4700.0,57.3037,57.3193,57.1548,57.2802,4700.0
2014-05-22 15:50:00,73.14,73.14,72.94,73.02,5800.0,57.3115,57.3115,57.1548,57.2175,5800.0
2014-05-23 09:30:00,73.11,73.75,73.08,73.45,800.0,57.288,57.7895,57.2645,57.5544,800.0
2014-05-23 09:40:00,73.17,73.32,72.88,72.88,1500.0,57.335,57.4525,57.1078,57.1078,1500.0
2014-05-23 09:50:00,72.76,72.99,72.68,72.84,4400.0,57.0137,57.194,56.9511,57.0764,4400.0
2014-05-23 10:00:00,73.02,73.29,73.0,73.29,2400.0,57.2175,57.429,57.2018,57.429,2400.0
2014-05-23 10:10:00,73.76,73.76,73.45,73.45,1400.0,57.7973,57.7973,57.5544,57.5544,1400.0
2014-05-23 10:20:00,73.33,73.37,73.33,73.37,200.0,57.4604,57.4917,57.4604,57.4917,200.0
2014-05-23 10:30:00,73.47,73.69,73.46,73.69,600.0,57.5701,57.7425,57.5623,57.7425,600.0
2014-05-23 10:40:00,73.62,73.62,73.58,73.58,200.0,57.6876,57.6876,57.6563,57.6563,200.0
2014-05-23 10:50:00,73.49,73.72,73.49,73.72,2400.0,57.5858,57.766,57.5858,57.766,2400.0
2014-05-23 11:00:00,73.72,73.76,73.67,73.74,2500.0,57.766,57.7973,57.7268,57.7817,2500.0
2014-05-23 11:10:00,73.75,73.75,73.57,73.57,400.0,57.7895,57.7895,57.6484,57.6484,400.0
2014-05-23 11:20:00,73.63,73.63,73.6,73.6,300.0,57.6955,57.6955,57.672,57.672,300.0
2014-05-23 11:30:00,73.52,73.66,73.52,73.65,500.0,57.6093,57.719,57.6093,57.7111,500.0
2014-05-23 11:40:00,73.71,73.81,73.69,73.74,2000.0,57.7581,57.8365,57.7425,57.7817,2000.0
2014-05-23 11:50:00,73.82,73.97,73.82,73.97,700.0,57.8443,57.9619,57.8443,57.9619,700.0
2014-05-23 12:00:00,73.99,74.32,73.99,74.15,4000.0,57.9776,58.2361,57.9776,58.1029,4000.0
2014-05-23 12:10:00,74.06,74.06,73.8,73.8,800.0,58.0324,58.0324,57.8287,57.8287,800.0
2014-05-23 12:20:00,73.71,73.76,73.71,73.76,300.0,57.7581,57.7973,57.7581,57.7973,300.0
2014-05-23 12:30:00,73.76,73.76,73.69,73.73,700.0,57.7973,57.7973,57.7425,57.7738,700.0
2014-05-23 12:40:00,73.73,73.73,73.73,73.73,0.0,57.7738,57.7738,57.7738,57.7738,0.0
2014-05-23 12:50:00,73.75,73.75,73.65,73.65,500.0,57.7895,57.7895,57.7111,57.7111,500.0
2014-05-23 13:00:00,73.72,73.72,73.68,73.68,400.0,57.766,57.766,57.7346,57.7346,400.0
2014-05-23 13:10:00,73.57,73.57,73.56,73.56,200.0,57.6484,57.6484,57.6406,57.6406,200.0
2014-05-23 13:20:00,73.56,73.56,73.51,73.51,900.0,57.6406,57.6406,57.6014,57.6014,900.0
2014-05-23 13:30:00,73.49,73.53,73.44,73.44,400.0,57.5858,57.6171,57.5466,57.5466,400.0
2014-05-23 13:40:00,73.5,73.5,73.43,73.43,400.0,57.5936,57.5936,57.5387,57.5387,400.0
2014-05-23 13:50:00,73.43,73.49,73.39,73.39,1000.0,57.5387,57.5858,57.5074,57.5074,1000.0
2014-05-23 14:00:00,73.38,73.38,73.24,73.34,2200.0,57.4996,57.4996,57.3899,57.4682,2200.0
2014-05-23 14:10:00,73.38,73.4,73.23,73.33,2700.0,57.4996,57.5152,57.382,57.4604,2700.0
2014-05-23 14:20:00,73.25,73.43,73.14,73.33,4400.0,57.3977,57.5387,57.3115,57.4604,4400.0
2014-05-23 14:30:00,73.34,73.51,73.34,73.37,2500.0,57.4682,57.6014,57.4682,57.4917,2500.0
2014-05-23 14:40:00,73.28,73.28,73.13,73.13,400.0,57.4212,57.4212,57.3037,57.3037,400.0
2014-05-23 14:50:00,73.11,73.33,73.11,73.3,1300.0,57.288,57.4604,57.288,57.4369,1300.0
2014-05-23 15:00:00,73.26,73.26,73.0,73.06,1900.0,57.4055,57.4055,57.2018,57.2488,1900.0
2014-05-23 15:10:00,73.01,73.13,72.97,72.97,1900.0,57.2096,57.3037,57.1783,57.1783,1900.0
2014-05-23 15:20:00,73.0,73.09,73.0,73.09,1900.0,57.2018,57.2723,57.2018,57.2723,1900.0
2014-05-23 15:30:00,73.12,73.12,72.93,72.93,1600.0,57.2958,57.2958,57.147,57.147,1600.0
2014-05-23 15:40:00,72.96,72.96,72.81,72.81,2600.0,57.1705,57.1705,57.0529,57.0529,2600.0
2014-05-23 15:50:00,72.82,72.91,72.63,72.67,8200.0,57.0608,57.1313,56.9119,56.9432,8200.0
2014-05-27 09:30:00,73.0,73.0,72.03,72.03,3000.0,57.2018,57.2018,56.4417,56.4417,3000.0
2014-05-27 09:40:00,72.15,72.73,72.12,72.14,3700.0,56.5358,56.9902,56.5122,56.5279,3700.0
2014-05-27 09:50:00,72.17,72.27,71.4,71.42,6000.0,56.5514,56.6298,55.9481,55.9637,6000.0
2014-05-27 10:00:00,71.56,71.65,71.37,71.53,1300.0,56.0734,56.144,55.9246,56.0499,1300.0
2014-05-27 10:10:00,71.46,71.91,71.46,71.86,1200.0,55.9951,56.3477,55.9951,56.3085,1200.0
2014-05-27 10:20:00,71.93,71.95,71.65,71.73,3800.0,56.3634,56.379,56.144,56.2066,3800.0
2014-05-27 10:30:00,71.97,71.97,71.74,71.74,200.0,56.3947,56.3947,56.2145,56.2145,200.0
2014-05-27 10:40:00,71.93,72.15,71.8,72.15,9200.0,56.3634,56.5358,56.2615,56.5358,9200.0
2014-05-27 10:50:00,72.06,72.07,71.83,71.89,1200.0,56.4652,56.4731,56.285,56.332,1200.0
2014-05-27 11:00:00,71.81,71.81,71.47,71.47,700.0,56.2693,56.2693,56.0029,56.0029,700.0
2014-05-27 11:10:00,71.47,71.55,71.35,71.45,2600.0,56.0029,56.0656,55.9089,55.9872,2600.0
2014-05-27 11:20:00,71.45,71.5,71.0,71.0,3500.0,55.9872,56.0264,55.6346,55.6346,3500.0
2014-05-27 11:30:00,70.97,71.06,70.93,70.96,2600.0,55.6111,55.6816,55.5798,55.6033,2600.0
2014-05-27 11:40:00,71.0,71.07,70.82,70.82,5300.0,55.6346,55.6895,55.4936,55.4936,5300.0
2014-05-27 11:50:00,70.86,70.87,70.72,70.72,2300.0,55.5249,55.5328,55.4152,55.4152,2300.0
2014-05-27 12:00:00,70.7,70.73,70.6,70.71,1900.0,55.3996,55.4231,55.3212,55.4074,1900.0
2014-05-27 12:10:00,70.6,70.6,70.41,70.51,1800.0,55.3212,55.3212,55.1723,55.2507,1800.0
2014-05-27 12:20:00,70.55,70.55,70.4,70.5,4200.0,55.282,55.282,55.1645,55.2428,4200.0
2014-05-27 12:30:00,70.5,70.58,70.42,70.58,3600.0,55.2428,55.3055,55.1801,55.3055,3600.0
2014-05-27 12:40:00,70.75,70.85,70.65,70.85,700.0,55.4387,55.5171,55.3604,55.5171,700.0
2014-05-27 12:50:00,70.76,71.2,70.76,71.12,1400.0,55.4466,55.7913,55.4466,55.7287,1400.0
2014-05-27 13:00:00,71.04,71.07,70.9,70.99,1300.0,55.666,55.6895,55.5563,55.6268,1300.0
2014-05-27 13:10:00,71.0,71.0,70.91,70.91,200.0,55.6346,55.6346,55.5641,55.5641,200.0
2014-05-27 13:20:00,70.93,70.95,70.7,70.7,700.0,55.5798,55.5955,55.3996,55.3996,700.0
2014-05-27 13:30:00,70.79,70.79,70.58,70.58,1000.0,55.4701,55.4701,55.3055,55.3055,1000.0
2014-05-27 13:40:00,70.72,71.02,70.72,70.95,900.0,55.4152,55.6503,55.4152,55.5955,900.0
2014-05-27 13:50:00,70.91,70.95,70.79,70.79,700.0,55.5641,55.5955,55.4701,55.4701,700.0
2014-05-27 14:00:00,70.75,70.76,70.69,70.7,1100.0,55.4387,55.4466,55.3917,55.3996,1100.0
2014-05-27 14:10:00,70.68,70.95,70.68,70.9,1200.0,55.3839,55.5955,55.3839,55.5563,1200.0
2014-05-27 14:20:00,70.96,71.03,70.93,70.95,1600.0,55.6033,55.6581,55.5798,55.5955,1600.0
2014-05-27 14:30:00,70.93,71.11,70.93,70.93,1100.0,55.5798,55.7208,55.5798,55.5798,1100.0
2014-05-27 14:40:00,70.93,70.95,70.9,70.93,1000.0,55.5798,55.5955,55.5563,55.5798,1000.0
2014-05-27 14:50:00,70.95,70.97,70.92,70.93,3900.0,55.5955,55.6111,55.5719,55.5798,3900.0
2014-05-27 15:00:00,70.99,71.05,70.81,70.85,2000.0,55.6268,55.6738,55.4857,55.5171,2000.0
2014-05-27 15:10:00,70.89,70.98,70.86,70.88,2600.0,55.5484,55.619,55.5249,55.5406,2600.0
2014-05-27 15:20:00,70.9,71.26,70.9,71.26,8800.0,55.5563,55.8384,55.5563,55.8384,8800.0
2014-05-27 15:30:00,71.3,71.56,71.3,71.56,3200.0,55.8697,56.0734,55.8697,56.0734,3200.0
2014-05-27 15:40:00,71.54,71.75,71.54,71.7,2700.0,56.0578,56.2223,56.0578,56.1831,2700.0
2014-05-27 15:50:00,71.68,71.69,71.43,71.47,17500.0,56.1675,56.1753,55.9716,56.0029,17500.0
2014-05-28 09:30:00,71.05,71.05,70.81,70.85,900.0,55.6738,55.6738,55.4857,55.5171,900.0
2014-05-28 09:40:00,70.84,71.21,70.84,71.2,2000.0,55.5093,55.7992,55.5093,55.7913,2000.0
2014-05-28 09:50:00,71.23,71.23,70.8,70.8,2100.0,55.8149,55.8149,55.4779,55.4779,2100.0
2014-05-28 10:00:00,70.76,71.01,70.61,70.61,8500.0,55.4466,55.6425,55.329,55.329,8500.0
2014-05-28 10:10:00,70.55,70.84,70.38,70.39,4100.0,55.282,55.5093,55.1488,55.1566,4100.0
2014-05-28 10:20:00,70.38,70.49,70.27,70.38,2500.0,55.1488,55.235,55.0626,55.1488,2500.0
2014-05-28 10:30:00,70.49,70.71,70.49,70.55,4800.0,55.235,55.4074,55.235,55.282,4800.0
2014-05-28 10:40:00,70.63,70.63,70.41,70.43,1300.0,55.3447,55.3447,55.1723,55.188,1300.0
2014-05-28 10:50:00,70.45,70.45,70.33,70.33,2500.0,55.2037,55.2037,55.1096,55.1096,2500.0
2014-05-28 11:00:00,70.34,70.43,70.27,70.43,1800.0,55.1175,55.188,55.0626,55.188,1800.0
2014-05-28 11:10:00,70.48,70.56,70.45,70.56,700.0,55.2272,55.2899,55.2037,55.2899,700.0
2014-05-28 11:20:00,70.54,70.95,70.53,70.87,2100.0,55.2742,55.5955,55.2663,55.5328,2100.0
2014-05-28 11:30:00,70.91,71.18,70.91,71.18,900.0,55.5641,55.7757,55.5641,55.7757,900.0
2014-05-28 11:40:00,71.32,71.32,71.08,71.15,2500.0,55.8854,55.8854,55.6973,55.7522,2500.0
2014-05-28 11:50:00,71.2,71.24,71.13,71.13,800.0,55.7913,55.8227,55.7365,55.7365,800.0
2014-05-28 12:00:00,71.19,71.36,71.19,71.36,600.0,55.7835,55.9167,55.7835,55.9167,600.0
2014-05-28 12:10:00,71.41,71.68,71.41,71.68,1200.0,55.9559,56.1675,55.9559,56.1675,1200.0
2014-05-28 12:20:00,71.59,71.59,71.45,71.51,1100.0,56.0969,56.0969,55.9872,56.0343,1100.0
2014-05-28 12:30:00,71.42,71.46,71.42,71.46,300.0,55.9637,55.9951,55.9637,55.9951,300.0
2014-05-28 12:40:00,71.51,71.52,71.32,71.39,1900.0,56.0343,56.0421,55.8854,55.9402,1900.0
2014-05-28 12:50:00,71.38,71.43,71.38,71.39,3400.0,55.9324,55.9716,55.9324,55.9402,3400.0
2014-05-28 13:00:00,71.38,71.45,71.38,71.45,1800.0,55.9324,55.9872,55.9324,55.9872,1800.0
2014-05-28 13:10:00,71.38,71.7,71.38,71.7,1000.0,55.9324,56.1831,55.9324,56.1831,1000.0
2014-05-28 13:20:00,71.7,71.72,71.52,71.66,1900.0,56.1831,56.1988,56.0421,56.1518,1900.0
2014-05-28 13:30:00,71.77,71.85,71.74,71.74,1700.0,56.238,56.3007,56.2145,56.2145,1700.0
2014-05-28 13:40:00,71.72,71.76,71.71,71.76,1800.0,56.1988,56.2302,56.191,56.2302,1800.0
2014-05-28 13:50:00,71.76,71.84,71.75,71.8,2100.0,56.2302,56.2928,56.2223,56.2615,2100.0
2014-05-28 14:00:00,71.84,71.91,71.84,71.89,3200.0,56.2928,56.3477,56.2928,56.332,3200.0
2014-05-28 14:10:00,71.89,71.93,71.87,71.87,1100.0,56.332,56.3634,56.3163,56.3163,1100.0
2014-05-28 14:20:00,71.84,71.84,71.7,71.7,900.0,56.2928,56.2928,56.1831,56.1831,900.0
2014-05-28 14:30:00,71.65,71.65,71.46,71.46,1100.0,56.144,56.144,55.9951,55.9951,1100.0
2014-05-28 14:40:00,71.38,71.43,71.3,71.43,1000.0,55.9324,55.9716,55.8697,55.9716,1000.0
2014-05-28 14:50:00,71.45,71.51,71.42,71.5,1200.0,55.9872,56.0343,55.9637,56.0264,1200.0
2014-05-28 15:00:00,71.53,71.86,71.53,71.74,2000.0,56.0499,56.3085,56.0499,56.2145,2000.0
2014-05-28 15:10:00,71.8,71.8,71.69,71.69,1600.0,56.2615,56.2615,56.1753,56.1753,1600.0
2014-05-28 15:20:00,71.71,71.72,71.58,71.58,1600.0,56.191,56.1988,56.0891,56.0891,1600.0
2014-05-28 15:30:00,71.6,71.64,71.56,71.63,1900.0,56.1048,56.1361,56.0734,56.1283,1900.0
2014-05-28 15:40:00,71.64,71.69,71.47,71.5,2500.0,56.1361,56.1753,56.0029,56.0264,2500.0
2014-05-28 15:50:00,71.48,71.54,71.36,71.43,3100.0,56.0108,56.0578,55.9167,55.9716,3100.0
2014-05-29 09:30:00,72.02,72.16,71.93,72.16,1300.0,56.4339,56.5436,56.3634,56.5436,1300.0
2014-05-29 09:40:00,72.13,72.13,71.45,71.45,9300.0,56.5201,56.5201,55.9872,55.9872,9300.0
2014-05-29 09:50:00,71.1,71.47,70.91,71.47,3600.0,55.713,56.0029,55.5641,56.0029,3600.0
2014-05-29 10:00:00,71.36,71.47,71.17,71.21,2800.0,55.9167,56.0029,55.7678,55.7992,2800.0
2014-05-29 10:10:00,71.19,71.45,71.0,71.13,1800.0,55.7835,55.9872,55.6346,55.7365,1800.0
2014-05-29 10:20:00,71.47,71.47,71.26,71.26,1400.0,56.0029,56.0029,55.8384,55.8384,1400.0
2014-05-29 10:30:00,71.26,71.47,71.26,71.46,4200.0,55.8384,56.0029,55.8384,55.9951,4200.0
2014-05-29 10:40:00,71.47,71.47,71.39,71.47,6000.0,56.0029,56.0029,55.9402,56.0029,6000.0
2014-05-29 10:50:00,71.47,71.47,71.46,71.47,5200.0,56.0029,56.0029,55.9951,56.0029,5200.0
2014-05-29 11:00:00,71.47,71.47,71.46,71.47,10900.0,56.0029,56.0029,55.9951,56.0029,10900.0
2014-05-29 11:10:00,71.47,72.11,71.47,72.11,5400.0,56.0029,56.5044,56.0029,56.5044,5400.0
2014-05-29 11:20:00,72.14,72.88,72.14,72.88,3900.0,56.5279,57.1078,56.5279,57.1078,3900.0
2014-05-29 11:30:00,72.81,73.59,72.78,73.55,13200.0,57.0529,57.6641,57.0294,57.6328,13200.0
2014-05-29 11:40:00,73.55,73.85,73.55,73.85,9800.0,57.6328,57.8679,57.6328,57.8679,9800.0
2014-05-29 11:50:00,73.86,74.19,73.86,73.99,3000.0,57.8757,58.1343,57.8757,57.9776,3000.0
2014-05-29 12:00:00,74.02,74.06,73.82,73.82,700.0,58.0011,58.0324,57.8443,57.8443,700.0
2014-05-29 12:10:00,73.86,73.99,73.8,73.8,1400.0,57.8757,57.9776,57.8287,57.8287,1400.0
2014-05-29 12:20:00,73.85,73.97,73.76,73.97,800.0,57.8679,57.9619,57.7973,57.9619,800.0
2014-05-29 12:30:00,73.96,74.22,73.96,74.03,1900.0,57.954,58.1578,57.954,58.0089,1900.0
2014-05-29 12:40:00,74.05,74.05,73.86,73.88,2800.0,58.0246,58.0246,57.8757,57.8914,2800.0
2014-05-29 12:50:00,73.74,73.86,73.71,73.71,1200.0,57.7817,57.8757,57.7581,57.7581,1200.0
2014-05-29 13:00:00,73.92,73.92,73.78,73.82,700.0,57.9227,57.9227,57.813,57.8443,700.0
2014-05-29 13:10:00,73.84,73.86,73.8,73.81,1100.0,57.86,57.8757,57.8287,57.8365,1100.0
2014-05-29 13:20:00,73.83,74.18,73.83,74.17,2600.0,57.8522,58.1264,57.8522,58.1186,2600.0
2014-05-29 13:30:00,74.11,74.11,74.04,74.04,400.0,58.0716,58.0716,58.0167,58.0167,400.0
2014-05-29 13:40:00,74.02,74.2,74.02,74.12,2100.0,58.0011,58.1421,58.0011,58.0794,2100.0
2014-05-29 13:50:00,74.11,74.87,74.09,74.76,7100.0,58.0716,58.6671,58.0559,58.5809,7100.0
2014-05-29 14:00:00,74.86,75.04,74.62,74.67,4800.0,58.6593,58.8003,58.4712,58.5104,4800.0
2014-05-29 14:10:00,74.51,74.77,74.51,74.68,3000.0,58.385,58.5887,58.385,58.5182,3000.0
2014-05-29 14:20:00,74.69,74.73,74.51,74.51,900.0,58.5261,58.5574,58.385,58.385,900.0
2014-05-29 14:30:00,74.49,74.74,74.49,74.66,4600.0,58.3693,58.5652,58.3693,58.5026,4600.0
2014-05-29 14:40:00,74.69,75.28,74.69,75.28,2600.0,58.5261,58.9884,58.5261,58.9884,2600.0
2014-05-29 14:50:00,75.35,75.75,75.21,75.69,3900.0,59.0432,59.3567,58.9335,59.3096,3900.0
2014-05-29 15:00:00,75.73,75.89,75.43,75.63,4700.0,59.341,59.4664,59.1059,59.2626,4700.0
2014-05-29 15:10:00,75.7,75.7,75.31,75.56,5200.0,59.3175,59.3175,59.0119,59.2078,5200.0
2014-05-29 15:20:00,75.57,75.91,75.46,75.81,12900.0,59.2156,59.482,59.1294,59.4037,12900.0
2014-05-29 15:30:00,75.75,75.75,75.09,75.13,6300.0,59.3567,59.3567,58.8395,58.8708,6300.0
2014-05-29 15:40:00,75.08,75.49,75.05,75.46,4300.0,58.8317,59.1529,58.8082,59.1294,4300.0
2014-05-29 15:50:00,75.4,75.49,74.99,75.0,7500.0,59.0824,59.1529,58.7611,58.769,7500.0
2014-05-30 09:30:00,75.3,75.4,74.61,74.87,12500.0,59.0041,59.0824,58.4634,58.6671,12500.0
2014-05-30 09:40:00,74.68,75.27,74.68,74.72,5800.0,58.5182,58.9805,58.5182,58.5496,5800.0
2014-05-30 09:50:00,74.67,75.11,74.67,74.93,5700.0,58.5104,58.8552,58.5104,58.7141,5700.0
2014-05-30 10:00:00,74.96,75.74,74.92,75.49,3500.0,58.7376,59.3488,58.7063,59.1529,3500.0
2014-05-30 10:10:00,75.43,75.67,75.25,75.25,5000.0,59.1059,59.294,58.9649,58.9649,5000.0
2014-05-30 10:20:00,75.1,75.12,74.99,75.09,1000.0,58.8473,58.863,58.7611,58.8395,1000.0
2014-05-30 10:30:00,75.36,75.58,75.29,75.56,8000.0,59.0511,59.2235,58.9962,59.2078,8000.0
2014-05-30 10:40:00,75.51,75.54,75.06,75.06,4800.0,59.1686,59.1921,58.816,58.816,4800.0
2014-05-30 10:50:00,75.02,75.24,74.94,75.19,5500.0,58.7846,58.957,58.722,58.9179,5500.0
2014-05-30 11:00:00,75.33,75.4,75.28,75.38,1100.0,59.0276,59.0824,58.9884,59.0667,1100.0
2014-05-30 11:10:00,75.23,75.71,75.23,75.71,800.0,58.9492,59.3253,58.9492,59.3253,800.0
2014-05-30 11:20:00,75.73,75.73,75.11,75.2,1400.0,59.341,59.341,58.8552,58.9257,1400.0
2014-05-30 11:30:00,75.35,75.88,75.35,75.64,1800.0,59.0432,59.4585,59.0432,59.2705,1800.0
2014-05-30 11:40:00,75.47,75.52,75.38,75.52,700.0,59.1373,59.1764,59.0667,59.1764,700.0
2014-05-30 11:50:00,75.61,75.61,75.25,75.25,400.0,59.247,59.247,58.9649,58.9649,400.0
2014-05-30 12:00:00,75.17,75.2,75.0,75.01,2700.0,58.9022,58.9257,58.769,58.7768,2700.0
2014-05-30 12:10:00,75.0,75.06,74.99,75.06,400.0,58.769,58.816,58.7611,58.816,400.0
2014-05-30 12:20:00,75.03,75.03,74.58,74.58,1600.0,58.7925,58.7925,58.4399,58.4399,1600.0
2014-05-30 12:30:00,74.7,74.7,74.33,74.48,1500.0,58.5339,58.5339,58.244,58.3615,1500.0
2014-05-30 12:40:00,74.44,74.96,74.43,74.96,3100.0,58.3302,58.7376,58.3223,58.7376,3100.0
2014-05-30 12:50:00,74.9,74.98,74.9,74.95,400.0,58.6906,58.7533,58.6906,58.7298,400.0
2014-05-30 13:00:00,74.99,75.19,74.99,75.19,500.0,58.7611,58.9179,58.7611,58.9179,500.0
2014-05-30 13:10:00,75.01,75.01,75.01,75.01,300.0,58.7768,58.7768,58.7768,58.7768,300.0
2014-05-30 13:20:00,74.72,74.84,74.72,74.75,1200.0,58.5496,58.6436,58.5496,58.5731,1200.0
2014-05-30 13:30:00,74.51,74.71,74.51,74.56,1000.0,58.385,58.5417,58.385,58.4242,1000.0
2014-05-30 13:40:00,74.58,74.72,74.44,74.72,1100.0,58.4399,58.5496,58.3302,58.5496,1100.0
2014-05-30 13:50:00,74.74,74.88,74.68,74.88,700.0,58.5652,58.6749,58.5182,58.6749,700.0
2014-05-30 14:00:00,74.87,75.2,74.86,75.2,3400.0,58.6671,58.9257,58.6593,58.9257,3400.0
2014-05-30 14:10:00,75.26,75.4,75.26,75.33,1600.0,58.9727,59.0824,58.9727,59.0276,1600.0
2014-05-30 14:20:00,75.34,75.76,75.34,75.76,5000.0,59.0354,59.3645,59.0354,59.3645,5000.0
2014-05-30 14:30:00,75.77,75.78,75.45,75.58,2400.0,59.3723,59.3802,59.1216,59.2235,2400.0
2014-05-30 14:40:00,75.65,75.65,75.31,75.31,1100.0,59.2783,59.2783,59.0119,59.0119,1100.0
2014-05-30 14:50:00,75.27,75.32,75.0,75.0,800.0,58.9805,59.0197,58.769,58.769,800.0
2014-05-30 15:00:00,75.03,75.29,75.03,75.29,1000.0,58.7925,58.9962,58.7925,58.9962,1000.0
2014-05-30 15:10:00,75.22,75.26,75.1,75.1,2400.0,58.9414,58.9727,58.8473,58.8473,2400.0
2014-05-30 15:20:00,75.06,75.17,75.03,75.09,2200.0,58.816,58.9022,58.7925,58.8395,2200.0
2014-05-30 15:30:00,75.18,75.73,75.17,75.5,2400.0,58.91,59.341,58.9022,59.1608,2400.0
2014-05-30 15:40:00,75.59,75.65,75.5,75.5,6800.0,59.2313,59.2783,59.1608,59.1608,6800.0
2014-05-30 15:50:00,75.52,75.72,75.34,75.48,13700.0,59.1764,59.3332,59.0354,59.1451,13700.0
2014-06-02 09:30:00,76.99,78.42,76.99,77.56,12200.0,60.3283,61.4488,60.3283,60.775,12200.0
2014-06-02 09:40:00,77.55,77.77,76.88,77.65,7300.0,60.7671,60.9395,60.2421,60.8455,7300.0
2014-06-02 09:50:00,77.65,78.19,77.64,77.87,2400.0,60.8455,61.2686,60.8376,61.0179,2400.0
2014-06-02 10:00:00,77.79,77.94,76.99,77.11,6600.0,60.9552,61.0727,60.3283,60.4223,6600.0
2014-06-02 10:10:00,77.18,77.65,77.03,77.65,3900.0,60.4772,60.8455,60.3597,60.8455,3900.0
2014-06-02 10:20:00,77.81,78.1,77.56,77.92,3400.0,60.9709,61.1981,60.775,61.057,3400.0
2014-06-02 10:30:00,77.85,78.36,77.83,78.14,4900.0,61.0022,61.4018,60.9865,61.2294,4900.0
2014-06-02 10:40:00,78.11,78.11,77.69,77.69,3800.0,61.2059,61.2059,60.8768,60.8768,3800.0
2014-06-02 10:50:00,77.65,77.66,77.35,77.6,7800.0,60.8455,60.8533,60.6104,60.8063,7800.0
2014-06-02 11:00:00,77.67,78.19,77.67,77.99,3400.0,60.8612,61.2686,60.8612,61.1119,3400.0
2014-06-02 11:10:00,77.98,77.98,77.7,77.78,4200.0,61.1041,61.1041,60.8847,60.9473,4200.0
2014-06-02 11:20:00,77.81,77.99,77.65,77.99,2000.0,60.9709,61.1119,60.8455,61.1119,2000.0
2014-06-02 11:30:00,78.01,78.04,77.86,78.04,1700.0,61.1276,61.1511,61.01,61.1511,1700.0
2014-06-02 11:40:00,78.11,78.29,78.11,78.21,2800.0,61.2059,61.347,61.2059,61.2843,2800.0
2014-06-02 11:50:00,78.2,78.28,77.71,77.71,4600.0,61.2765,61.3391,60.8925,60.8925,4600.0
2014-06-02 12:00:00,77.73,77.75,77.56,77.57,2100.0,60.9082,60.9238,60.775,60.7828,2100.0
2014-06-02 12:10:00,77.6,77.6,77.07,77.07,3900.0,60.8063,60.8063,60.391,60.391,3900.0
2014-06-02 12:20:00,77.13,77.24,76.95,77.13,2400.0,60.438,60.5242,60.297,60.438,2400.0
2014-06-02 12:30:00,77.09,77.09,76.74,76.75,3600.0,60.4067,60.4067,60.1324,60.1403,3600.0
2014-06-02 12:40:00,76.75,76.77,76.62,76.62,2000.0,60.1403,60.1559,60.0384,60.0384,2000.0
2014-06-02 12:50:00,76.6,76.6,76.07,76.11,2000.0,60.0227,60.0227,59.6074,59.6388,2000.0
2014-06-02 13:00:00,76.11,76.3,76.0,76.23,1900.0,59.6388,59.7876,59.5526,59.7328,1900.0
2014-06-02 13:10:00,76.3,76.49,76.18,76.39,2700.0,59.7876,59.9365,59.6936,59.8582,2700.0
2014-06-02 13:20:00,76.44,76.56,76.44,76.49,1500.0,59.8973,59.9914,59.8973,59.9365,1500.0
2014-06-02 13:30:00,76.42,76.43,76.29,76.29,1100.0,59.8817,59.8895,59.7798,59.7798,1100.0
2014-06-02 13:40:00,76.24,76.26,75.94,76.04,2600.0,59.7406,59.7563,59.5055,59.5839,2600.0
2014-06-02 13:50:00,76.03,76.03,75.38,75.52,3200.0,59.5761,59.5761,59.0667,59.1764,3200.0
2014-06-02 14:00:00,75.55,75.61,75.53,75.59,1100.0,59.1999,59.247,59.1843,59.2313,1100.0
2014-06-02 14:10:00,75.66,76.17,75.66,76.07,3300.0,59.2861,59.6858,59.2861,59.6074,3300.0
2014-06-02 14:20:00,76.04,76.23,76.04,76.21,2700.0,59.5839,59.7328,59.5839,59.7171,2700.0
2014-06-02 14:30:00,76.2,76.2,76.06,76.17,2100.0,59.7093,59.7093,59.5996,59.6858,2100.0
2014-06-02 14:40:00,76.2,76.24,75.95,75.99,1400.0,59.7093,59.7406,59.5134,59.5447,1400.0
2014-06-02 14:50:00,76.01,76.15,76.0,76.15,2800.0,59.5604,59.6701,59.5526,59.6701,2800.0
2014-06-02 15:00:00,76.05,76.24,76.05,76.24,3000.0,59.5917,59.7406,59.5917,59.7406,3000.0
2014-06-02 15:10:00,76.17,76.25,76.1,76.12,3400.0,59.6858,59.7485,59.6309,59.6466,3400.0
2014-06-02 15:20:00,76.11,76.15,76.0,76.08,3300.0,59.6388,59.6701,59.5526,59.6152,3300.0
2014-06-02 15:30:00,76.03,76.19,76.03,76.04,4600.0,59.5761,59.7014,59.5761,59.5839,4600.0
2014-06-02 15:40:00,76.05,76.24,76.05,76.11,5400.0,59.5917,59.7406,59.5917,59.6388,5400.0
2014-06-02 15:50:00,76.18,76.31,75.99,76.04,7400.0,59.6936,59.7955,59.5447,59.5839,7400.0
2014-06-03 09:30:00,76.29,76.29,75.62,75.62,700.0,59.7798,59.7798,59.2548,59.2548,700.0
2014-06-03 09:40:00,75.76,76.33,75.76,76.22,1700.0,59.3645,59.8111,59.3645,59.7249,1700.0
2014-06-03 09:50:00,76.16,77.14,76.02,76.95,2600.0,59.6779,60.4458,59.5682,60.297,2600.0
2014-06-03 10:00:00,76.89,77.15,76.71,77.15,1200.0,60.25,60.4537,60.1089,60.4537,1200.0
2014-06-03 10:10:00,77.17,77.25,77.17,77.25,3400.0,60.4694,60.532,60.4694,60.532,3400.0
2014-06-03 10:20:00,77.07,77.08,76.83,76.83,1500.0,60.391,60.3988,60.2029,60.2029,1500.0
2014-06-03 10:30:00,76.65,76.72,76.51,76.72,700.0,60.0619,60.1167,59.9522,60.1167,700.0
2014-06-03 10:40:00,76.97,76.97,76.84,76.84,300.0,60.3126,60.3126,60.2108,60.2108,300.0
2014-06-03 10:50:00,76.78,76.89,76.58,76.74,3800.0,60.1638,60.25,60.007,60.1324,3800.0
2014-06-03 11:00:00,76.82,76.9,76.69,76.75,1200.0,60.1951,60.2578,60.0932,60.1403,1200.0
2014-06-03 11:10:00,76.7,76.7,76.7,76.7,100.0,60.1011,60.1011,60.1011,60.1011,100.0
2014-06-03 11:20:00,76.58,76.75,76.35,76.35,800.0,60.007,60.1403,59.8268,59.8268,800.0
2014-06-03 11:30:00,76.3,76.39,76.01,76.01,1200.0,59.7876,59.8582,59.5604,59.5604,1200.0
2014-06-03 11:40:00,76.01,76.28,76.01,76.14,800.0,59.5604,59.772,59.5604,59.6623,800.0
2014-06-03 11:50:00,76.22,76.32,76.16,76.17,1600.0,59.7249,59.8033,59.6779,59.6858,1600.0
2014-06-03 12:00:00,76.3,76.51,76.3,76.51,200.0,59.7876,59.9522,59.7876,59.9522,200.0
2014-06-03 12:10:00,76.7,76.73,76.69,76.69,1400.0,60.1011,60.1246,60.0932,60.0932,1400.0
2014-06-03 12:20:00,76.79,76.81,76.76,76.76,400.0,60.1716,60.1873,60.1481,60.1481,400.0
2014-06-03 12:30:00,76.8,76.8,76.69,76.69,400.0,60.1794,60.1794,60.0932,60.0932,400.0
2014-06-03 12:40:00,76.94,77.09,76.94,77.09,700.0,60.2891,60.4067,60.2891,60.4067,700.0
2014-06-03 12:50:00,77.1,77.1,77.01,77.06,2900.0,60.4145,60.4145,60.344,60.3832,2900.0
2014-06-03 13:00:00,77.12,77.34,77.09,77.34,1100.0,60.4302,60.6026,60.4067,60.6026,1100.0
2014-06-03 13:10:00,77.48,77.48,77.28,77.43,4200.0,60.7123,60.7123,60.5556,60.6731,4200.0
2014-06-03 13:20:00,77.43,77.46,77.33,77.33,500.0,60.6731,60.6966,60.5947,60.5947,500.0
2014-06-03 13:30:00,77.43,77.43,77.37,77.42,600.0,60.6731,60.6731,60.6261,60.6653,600.0
2014-06-03 13:40:00,77.35,77.53,77.35,77.38,600.0,60.6104,60.7514,60.6104,60.6339,600.0
2014-06-03 13:50:00,77.53,77.53,77.5,77.5,1200.0,60.7514,60.7514,60.7279,60.7279,1200.0
2014-06-03 14:00:00,77.56,77.56,77.44,77.44,1000.0,60.775,60.775,60.6809,60.6809,1000.0
2014-06-03 14:10:00,77.36,77.42,77.28,77.42,2600.0,60.6182,60.6653,60.5556,60.6653,2600.0
2014-06-03 14:20:00,77.42,77.42,77.32,77.32,400.0,60.6653,60.6653,60.5869,60.5869,400.0
2014-06-03 14:30:00,77.38,77.38,77.25,77.28,1700.0,60.6339,60.6339,60.532,60.5556,1700.0
2014-06-03 14:40:00,77.32,77.35,77.25,77.25,600.0,60.5869,60.6104,60.532,60.532,600.0
2014-06-03 14:50:00,77.23,77.28,77.11,77.18,1000.0,60.5164,60.5556,60.4223,60.4772,1000.0
2014-06-03 15:00:00,77.22,77.28,77.16,77.27,1100.0,60.5085,60.5556,60.4615,60.5477,1100.0
2014-06-03 15:10:00,77.29,77.77,77.21,77.77,1900.0,60.5634,60.9395,60.5007,60.9395,1900.0
2014-06-03 15:20:00,77.72,77.96,77.72,77.94,2800.0,60.9003,61.0884,60.9003,61.0727,2800.0
2014-06-03 15:30:00,77.98,78.08,77.86,78.08,2700.0,61.1041,61.1824,61.01,61.1824,2700.0
2014-06-03 15:40:00,78.09,78.09,77.98,78.08,6900.0,61.1903,61.1903,61.1041,61.1824,6900.0
2014-06-03 15:50:00,78.09,78.46,77.97,78.27,9500.0,61.1903,61.4802,61.0962,61.3313,9500.0
2014-06-04 09:30:00,78.45,78.45,77.18,77.41,1600.0,61.4723,61.4723,60.4772,60.6574,1600.0
2014-06-04 09:40:00,77.24,77.71,77.24,77.71,600.0,60.5242,60.8925,60.5242,60.8925,600.0
2014-06-04 09:50:00,78.13,78.71,78.0,78.71,2400.0,61.2216,61.6761,61.1197,61.6761,2400.0
2014-06-04 10:00:00,78.58,78.69,78.22,78.38,4300.0,61.5742,61.6604,61.2921,61.4175,4300.0
2014-06-04 10:10:00,78.5,78.64,78.5,78.58,800.0,61.5115,61.6212,61.5115,61.5742,800.0
2014-06-04 10:20:00,78.55,78.8,78.43,78.54,1300.0,61.5507,61.7466,61.4567,61.5429,1300.0
2014-06-04 10:30:00,78.57,78.82,78.56,78.82,600.0,61.5664,61.7623,61.5585,61.7623,600.0
2014-06-04 10:40:00,78.97,79.36,78.97,79.31,1200.0,61.8798,62.1854,61.8798,62.1462,1200.0
2014-06-04 10:50:00,79.28,79.6,79.23,79.3,3000.0,62.1227,62.3735,62.0835,62.1384,3000.0
2014-06-04 11:00:00,79.38,79.46,79.3,79.39,1000.0,62.2011,62.2638,62.1384,62.2089,1000.0
2014-06-04 11:10:00,79.3,79.46,79.18,79.33,2400.0,62.1384,62.2638,62.0444,62.1619,2400.0
2014-06-04 11:20:00,79.24,79.6,79.24,79.6,2000.0,62.0914,62.3735,62.0914,62.3735,2000.0
2014-06-04 11:30:00,79.4,79.44,79.18,79.18,1700.0,62.2168,62.2481,62.0444,62.0444,1700.0
2014-06-04 11:40:00,79.21,79.33,79.21,79.3,2000.0,62.0679,62.1619,62.0679,62.1384,2000.0
2014-06-04 11:50:00,79.16,79.54,79.16,79.54,1700.0,62.0287,62.3265,62.0287,62.3265,1700.0
2014-06-04 12:00:00,79.53,79.53,79.41,79.41,500.0,62.3186,62.3186,62.2246,62.2246,500.0
2014-06-04 12:10:00,79.48,79.59,79.43,79.59,1400.0,62.2794,62.3656,62.2403,62.3656,1400.0
2014-06-04 12:20:00,79.54,79.54,79.41,79.5,2200.0,62.3265,62.3265,62.2246,62.2951,2200.0
2014-06-04 12:30:00,79.5,79.51,79.35,79.5,1000.0,62.2951,62.3029,62.1776,62.2951,1000.0
2014-06-04 12:40:00,79.41,79.42,79.35,79.42,1100.0,62.2246,62.2324,62.1776,62.2324,1100.0
2014-06-04 12:50:00,79.38,79.44,79.32,79.32,1000.0,62.2011,62.2481,62.1541,62.1541,1000.0
2014-06-04 13:00:00,79.4,79.41,79.13,79.17,1100.0,62.2168,62.2246,62.0052,62.0365,1100.0
2014-06-04 13:10:00,79.17,79.3,78.76,78.89,3800.0,62.0365,62.1384,61.7153,61.8171,3800.0
2014-06-04 13:20:00,78.85,78.85,78.55,78.59,1200.0,61.7858,61.7858,61.5507,61.582,1200.0
2014-06-04 13:30:00,78.58,78.92,78.58,78.92,400.0,61.5742,61.8406,61.5742,61.8406,400.0
2014-06-04 13:40:00,79.0,79.02,78.9,79.02,900.0,61.9033,61.919,61.825,61.919,900.0
2014-06-04 13:50:00,78.99,79.07,78.78,78.87,800.0,61.8955,61.9582,61.7309,61.8015,800.0
2014-06-04 14:00:00,78.87,78.87,78.52,78.57,2300.0,61.8015,61.8015,61.5272,61.5664,2300.0
2014-06-04 14:10:00,78.54,78.7,78.53,78.6,1700.0,61.5429,61.6682,61.535,61.5899,1700.0
2014-06-04 14:20:00,78.58,78.67,78.52,78.59,1300.0,61.5742,61.6447,61.5272,61.582,1300.0
2014-06-04 14:30:00,78.65,78.67,78.31,78.31,1200.0,61.6291,61.6447,61.3626,61.3626,1200.0
2014-06-04 14:40:00,78.33,78.38,78.26,78.26,500.0,61.3783,61.4175,61.3235,61.3235,500.0
2014-06-04 14:50:00,78.31,78.38,78.31,78.37,800.0,61.3626,61.4175,61.3626,61.4097,800.0
2014-06-04 15:00:00,78.48,78.77,78.48,78.69,2700.0,61.4959,61.7231,61.4959,61.6604,2700.0
2014-06-04 15:10:00,78.65,78.68,78.56,78.62,900.0,61.6291,61.6526,61.5585,61.6056,900.0
2014-06-04 15:20:00,78.64,78.64,78.54,78.58,900.0,61.6212,61.6212,61.5429,61.5742,900.0
2014-06-04 15:30:00,78.57,78.8,78.47,78.71,1300.0,61.5664,61.7466,61.488,61.6761,1300.0
2014-06-04 15:40:00,78.72,78.72,78.48,78.48,2600.0,61.6839,61.6839,61.4959,61.4959,2600.0
2014-06-04 15:50:00,78.49,78.66,78.41,78.55,7900.0,61.5037,61.6369,61.441,61.5507,7900.0
2014-06-05 09:30:00,78.64,79.58,78.64,79.27,1700.0,61.6212,62.3578,61.6212,62.1149,1700.0
2014-06-05 09:40:00,79.14,79.14,78.13,78.35,5600.0,62.013,62.013,61.2216,61.394,5600.0
2014-06-05 09:50:00,78.25,78.29,77.98,78.06,6600.0,61.3156,61.347,61.1041,61.1667,6600.0
2014-06-05 10:00:00,78.26,78.26,77.62,77.62,3300.0,61.3235,61.3235,60.822,60.822,3300.0
2014-06-05 10:10:00,77.62,78.01,77.62,77.98,2700.0,60.822,61.1276,60.822,61.1041,2700.0
2014-06-05 10:20:00,78.02,78.43,78.02,78.43,600.0,61.1354,61.4567,61.1354,61.4567,600.0
2014-06-05 10:30:00,78.74,78.74,78.37,78.47,2400.0,61.6996,61.6996,61.4097,61.488,2400.0
2014-06-05 10:40:00,78.47,78.52,78.17,78.41,5300.0,61.488,61.5272,61.2529,61.441,5300.0
2014-06-05 10:50:00,78.36,78.36,78.09,78.28,800.0,61.4018,61.4018,61.1903,61.3391,800.0
2014-06-05 11:00:00,78.2,78.37,77.87,78.12,3600.0,61.2765,61.4097,61.0179,61.2138,3600.0
2014-06-05 11:10:00,78.37,78.53,78.18,78.53,1400.0,61.4097,61.535,61.2608,61.535,1400.0
2014-06-05 11:20:00,78.87,79.19,78.87,79.0,1000.0,61.8015,62.0522,61.8015,61.9033,1000.0
2014-06-05 11:30:00,79.1,79.48,79.1,79.48,1700.0,61.9817,62.2794,61.9817,62.2794,1700.0
2014-06-05 11:40:00,79.55,79.55,79.44,79.44,400.0,62.3343,62.3343,62.2481,62.2481,400.0
2014-06-05 11:50:00,79.58,79.58,79.24,79.32,1200.0,62.3578,62.3578,62.0914,62.1541,1200.0
2014-06-05 12:00:00,79.71,79.71,79.71,79.71,100.0,62.4597,62.4597,62.4597,62.4597,100.0
2014-06-05 12:10:00,79.75,79.75,79.41,79.41,700.0,62.491,62.491,62.2246,62.2246,700.0
2014-06-05 12:20:00,79.42,79.64,79.42,79.64,800.0,62.2324,62.4048,62.2324,62.4048,800.0
2014-06-05 12:30:00,79.61,79.74,79.61,79.74,900.0,62.3813,62.4832,62.3813,62.4832,900.0
2014-06-05 12:40:00,79.63,79.68,79.58,79.68,1600.0,62.397,62.4362,62.3578,62.4362,1600.0
2014-06-05 12:50:00,79.57,79.57,79.28,79.28,700.0,62.35,62.35,62.1227,62.1227,700.0
2014-06-05 13:00:00,79.3,79.48,79.3,79.48,400.0,62.1384,62.2794,62.1384,62.2794,400.0
2014-06-05 13:10:00,79.53,79.53,79.42,79.49,1500.0,62.3186,62.3186,62.2324,62.2873,1500.0
2014-06-05 13:20:00,79.51,79.51,79.11,79.26,2700.0,62.3029,62.3029,61.9895,62.1071,2700.0
2014-06-05 13:30:00,79.49,79.5,79.34,79.37,1300.0,62.2873,62.2951,62.1697,62.1932,1300.0
2014-06-05 13:40:00,79.45,79.45,78.96,78.96,900.0,62.2559,62.2559,61.872,61.872,900.0
2014-06-05 13:50:00,78.97,79.22,78.97,79.05,1300.0,61.8798,62.0757,61.8798,61.9425,1300.0
2014-06-05 14:00:00,79.16,79.37,79.16,79.37,800.0,62.0287,62.1932,62.0287,62.1932,800.0
2014-06-05 14:10:00,79.32,79.37,79.32,79.37,700.0,62.1541,62.1932,62.1541,62.1932,700.0
2014-06-05 14:20:00,79.45,79.62,79.45,79.62,700.0,62.2559,62.3891,62.2559,62.3891,700.0
2014-06-05 14:30:00,79.71,79.71,79.54,79.54,1700.0,62.4597,62.4597,62.3265,62.3265,1700.0
2014-06-05 14:40:00,79.59,79.59,79.35,79.44,1900.0,62.3656,62.3656,62.1776,62.2481,1900.0
2014-06-05 14:50:00,79.45,79.45,79.19,79.29,1000.0,62.2559,62.2559,62.0522,62.1306,1000.0
2014-06-05 15:00:00,79.45,79.45,79.36,79.36,2400.0,62.2559,62.2559,62.1854,62.1854,2400.0
2014-06-05 15:10:00,79.21,79.33,79.21,79.33,1000.0,62.0679,62.1619,62.0679,62.1619,1000.0
2014-06-05 15:20:00,79.35,79.39,79.31,79.31,800.0,62.1776,62.2089,62.1462,62.1462,800.0
2014-06-05 15:30:00,79.25,79.25,79.1,79.17,1300.0,62.0992,62.0992,61.9817,62.0365,1300.0
2014-06-05 15:40:00,79.2,79.25,79.2,79.25,5600.0,62.06,62.0992,62.06,62.0992,5600.0
2014-06-05 15:50:00,79.25,79.25,79.09,79.23,12000.0,62.0992,62.0992,61.9738,62.0835,12000.0
2014-06-06 09:30:00,79.8,79.8,79.38,79.47,7400.0,62.5302,62.5302,62.2011,62.2716,7400.0
2014-06-06 09:40:00,79.72,79.99,79.59,79.94,3100.0,62.4675,62.6791,62.3656,62.6399,3100.0
2014-06-06 09:50:00,79.99,80.18,79.99,80.0,2800.0,62.6791,62.828,62.6791,62.6869,2800.0
2014-06-06 10:00:00,80.12,80.12,79.63,79.63,3000.0,62.7809,62.7809,62.397,62.397,3000.0
2014-06-06 10:10:00,79.51,79.9,79.51,79.9,1500.0,62.3029,62.6085,62.3029,62.6085,1500.0
2014-06-06 10:20:00,80.16,80.16,80.06,80.08,2200.0,62.8123,62.8123,62.7339,62.7496,2200.0
2014-06-06 10:30:00,80.11,80.33,80.07,80.21,1900.0,62.7731,62.9455,62.7418,62.8515,1900.0
2014-06-06 10:40:00,80.35,80.42,80.35,80.35,800.0,62.9612,63.016,62.9612,62.9612,800.0
2014-06-06 10:50:00,80.31,80.31,80.18,80.24,800.0,62.9298,62.9298,62.828,62.875,800.0
2014-06-06 11:00:00,80.75,80.82,80.75,80.82,200.0,63.2746,63.3294,63.2746,63.3294,200.0
2014-06-06 11:10:00,80.97,80.97,80.68,80.68,3100.0,63.447,63.447,63.2197,63.2197,3100.0
2014-06-06 11:20:00,80.67,80.67,80.59,80.6,900.0,63.2119,63.2119,63.1492,63.1571,900.0
2014-06-06 11:30:00,80.66,80.66,80.32,80.32,3600.0,63.2041,63.2041,62.9377,62.9377,3600.0
2014-06-06 11:40:00,80.24,80.6,80.16,80.6,900.0,62.875,63.1571,62.8123,63.1571,900.0
2014-06-06 11:50:00,80.58,80.6,80.58,80.6,400.0,63.1414,63.1571,63.1414,63.1571,400.0
2014-06-06 12:00:00,80.72,80.74,80.63,80.74,700.0,63.2511,63.2668,63.1806,63.2668,700.0
2014-06-06 12:10:00,80.76,80.81,80.71,80.81,400.0,63.2824,63.3216,63.2433,63.3216,400.0
2014-06-06 12:20:00,80.81,80.81,80.6,80.63,1800.0,63.3216,63.3216,63.1571,63.1806,1800.0
2014-06-06 12:30:00,80.81,80.81,80.68,80.68,1400.0,63.3216,63.3216,63.2197,63.2197,1400.0
2014-06-06 12:40:00,80.8,80.82,80.64,80.69,1400.0,63.3138,63.3294,63.1884,63.2276,1400.0
2014-06-06 12:50:00,80.81,80.82,80.69,80.75,1700.0,63.3216,63.3294,63.2276,63.2746,1700.0
2014-06-06 13:00:00,80.8,80.8,80.76,80.77,300.0,63.3138,63.3138,63.2824,63.2903,300.0
2014-06-06 13:10:00,80.86,80.95,80.74,80.92,1700.0,63.3608,63.4313,63.2668,63.4078,1700.0
2014-06-06 13:20:00,81.05,81.05,80.88,80.88,1600.0,63.5097,63.5097,63.3765,63.3765,1600.0
2014-06-06 13:30:00,80.88,80.98,80.88,80.94,800.0,63.3765,63.4548,63.3765,63.4235,800.0
2014-06-06 13:40:00,81.0,81.05,80.86,81.05,2100.0,63.4705,63.5097,63.3608,63.5097,2100.0
2014-06-06 13:50:00,81.03,81.04,80.93,80.93,1300.0,63.494,63.5018,63.4156,63.4156,1300.0
2014-06-06 14:00:00,80.98,81.04,80.91,81.04,700.0,63.4548,63.5018,63.4,63.5018,700.0
2014-06-06 14:10:00,80.99,81.08,80.98,81.08,1000.0,63.4627,63.5332,63.4548,63.5332,1000.0
2014-06-06 14:20:00,81.03,81.47,81.02,81.47,1400.0,63.494,63.8388,63.4862,63.8388,1400.0
2014-06-06 14:30:00,81.44,81.44,81.22,81.22,2200.0,63.8153,63.8153,63.6429,63.6429,2200.0
2014-06-06 14:40:00,81.26,81.26,81.2,81.2,400.0,63.6742,63.6742,63.6272,63.6272,400.0
2014-06-06 14:50:00,81.29,81.32,81.28,81.29,1700.0,63.6977,63.7212,63.6899,63.6977,1700.0
2014-06-06 15:00:00,81.25,81.31,81.23,81.23,2000.0,63.6664,63.7134,63.6507,63.6507,2000.0
2014-06-06 15:10:00,81.25,81.28,80.99,81.0,4300.0,63.6664,63.6899,63.4627,63.4705,4300.0
2014-06-06 15:20:00,81.0,81.01,80.88,80.88,2600.0,63.4705,63.4783,63.3765,63.3765,2600.0
2014-06-06 15:30:00,80.9,80.9,80.63,80.63,4300.0,63.3921,63.3921,63.1806,63.1806,4300.0
2014-06-06 15:40:00,80.68,81.14,80.68,81.09,4400.0,63.2197,63.5802,63.2197,63.541,4400.0
2014-06-06 15:50:00,81.1,81.14,80.94,81.14,7500.0,63.5489,63.5802,63.4235,63.5802,7500.0
2014-06-09 09:30:00,81.36,81.56,81.1,81.1,1300.0,63.7526,63.9093,63.5489,63.5489,1300.0
2014-06-09 09:40:00,80.81,80.81,80.07,80.5,2300.0,63.3216,63.3216,62.7418,63.0787,2300.0
2014-06-09 09:50:00,80.82,80.83,80.32,80.63,800.0,63.3294,63.3373,62.9377,63.1806,800.0
2014-06-09 10:00:00,80.49,81.19,80.41,81.15,1100.0,63.0709,63.6194,63.0082,63.588,1100.0
2014-06-09 10:10:00,81.2,81.2,80.86,80.86,500.0,63.6272,63.6272,63.3608,63.3608,500.0
2014-06-09 10:20:00,80.93,80.95,80.8,80.8,900.0,63.4156,63.4313,63.3138,63.3138,900.0
2014-06-09 10:30:00,80.92,80.95,80.61,80.61,700.0,63.4078,63.4313,63.1649,63.1649,700.0
2014-06-09 10:40:00,80.63,80.94,80.63,80.94,500.0,63.1806,63.4235,63.1806,63.4235,500.0
2014-06-09 10:50:00,80.89,81.16,80.89,80.98,1500.0,63.3843,63.5959,63.3843,63.4548,1500.0
2014-06-09 11:00:00,80.92,80.96,80.88,80.96,1900.0,63.4078,63.4391,63.3765,63.4391,1900.0
2014-06-09 11:10:00,81.0,81.07,80.88,81.07,3700.0,63.4705,63.5253,63.3765,63.5253,3700.0
2014-06-09 11:20:00,81.05,81.05,81.05,81.05,2200.0,63.5097,63.5097,63.5097,63.5097,2200.0
2014-06-09 11:30:00,81.56,81.58,81.37,81.37,1000.0,63.9093,63.925,63.7604,63.7604,1000.0
2014-06-09 11:40:00,81.47,81.51,81.46,81.47,600.0,63.8388,63.8701,63.8309,63.8388,600.0
2014-06-09 11:50:00,81.63,81.79,81.63,81.64,800.0,63.9642,64.0895,63.9642,63.972,800.0
2014-06-09 12:00:00,81.76,81.97,81.72,81.96,1100.0,64.066,64.2306,64.0347,64.2227,1100.0
2014-06-09 12:10:00,81.93,82.18,81.86,82.1,2000.0,64.1992,64.3951,64.1444,64.3324,2000.0
2014-06-09 12:20:00,82.15,82.2,81.9,81.9,1300.0,64.3716,64.4108,64.1757,64.1757,1300.0
2014-06-09 12:30:00,81.81,82.09,81.79,82.07,1200.0,64.1052,64.3246,64.0895,64.3089,1200.0
2014-06-09 12:40:00,82.06,82.06,81.96,81.96,300.0,64.3011,64.3011,64.2227,64.2227,300.0
2014-06-09 12:50:00,82.05,82.07,81.76,81.76,1800.0,64.2933,64.3089,64.066,64.066,1800.0
2014-06-09 13:00:00,81.69,81.84,81.69,81.84,600.0,64.0112,64.1287,64.0112,64.1287,600.0
2014-06-09 13:10:00,81.81,81.81,81.54,81.54,900.0,64.1052,64.1052,63.8936,63.8936,900.0
2014-06-09 13:20:00,81.49,81.49,81.29,81.32,900.0,63.8544,63.8544,63.6977,63.7212,900.0
2014-06-09 13:30:00,81.48,81.66,81.45,81.61,1900.0,63.8466,63.9877,63.8231,63.9485,1900.0
2014-06-09 13:40:00,81.65,81.65,81.61,81.65,1100.0,63.9798,63.9798,63.9485,63.9798,1100.0
2014-06-09 13:50:00,81.65,81.68,81.33,81.33,4100.0,63.9798,64.0033,63.7291,63.7291,4100.0
2014-06-09 14:00:00,81.31,81.35,81.16,81.16,1600.0,63.7134,63.7447,63.5959,63.5959,1600.0
2014-06-09 14:10:00,81.16,81.39,81.1,81.39,1800.0,63.5959,63.7761,63.5489,63.7761,1800.0
2014-06-09 14:20:00,81.48,81.48,81.11,81.11,2100.0,63.8466,63.8466,63.5567,63.5567,2100.0
2014-06-09 14:30:00,81.14,81.23,81.14,81.23,700.0,63.5802,63.6507,63.5802,63.6507,700.0
2014-06-09 14:40:00,81.43,81.71,81.43,81.62,1600.0,63.8074,64.0268,63.8074,63.9563,1600.0
2014-06-09 14:50:00,81.58,81.71,81.45,81.57,800.0,63.925,64.0268,63.8231,63.9171,800.0
2014-06-09 15:00:00,81.57,81.57,81.39,81.39,2100.0,63.9171,63.9171,63.7761,63.7761,2100.0
2014-06-09 15:10:00,81.62,81.76,81.54,81.75,1200.0,63.9563,64.066,63.8936,64.0582,1200.0
2014-06-09 15:20:00,81.81,82.13,81.69,82.13,4800.0,64.1052,64.3559,64.0112,64.3559,4800.0
2014-06-09 15:30:00,81.93,81.94,81.76,81.79,7200.0,64.1992,64.2071,64.066,64.0895,7200.0
2014-06-09 15:40:00,81.79,82.1,81.76,82.03,5600.0,64.0895,64.3324,64.066,64.2776,5600.0
2014-06-09 15:50:00,82.13,82.17,81.89,82.0,8900.0,64.3559,64.3873,64.1679,64.2541,8900.0
2014-06-10 09:30:00,83.39,83.59,81.96,82.26,5000.0,65.3433,65.5,64.2227,64.4578,5000.0
2014-06-10 09:40:00,82.24,82.5,82.19,82.48,3500.0,64.4421,64.6459,64.403,64.6302,3500.0
2014-06-10 09:50:00,82.36,82.52,81.97,82.16,2800.0,64.5362,64.6615,64.2306,64.3795,2800.0
2014-06-10 10:00:00,81.87,81.92,81.5,81.5,2200.0,64.1522,64.1914,63.8623,63.8623,2200.0
2014-06-10 10:10:00,81.51,82.01,81.51,82.01,1200.0,63.8701,64.2619,63.8701,64.2619,1200.0
2014-06-10 10:20:00,81.97,82.23,81.88,82.23,1800.0,64.2306,64.4343,64.16,64.4343,1800.0
2014-06-10 10:30:00,82.29,82.29,81.92,81.96,1600.0,64.4813,64.4813,64.1914,64.2227,1600.0
2014-06-10 10:40:00,82.02,82.33,82.02,82.33,700.0,64.2698,64.5127,64.2698,64.5127,700.0
2014-06-10 10:50:00,82.52,82.73,82.52,82.54,1000.0,64.6615,64.8261,64.6615,64.6772,1000.0
2014-06-10 11:00:00,82.65,82.65,82.35,82.53,900.0,64.7634,64.7634,64.5283,64.6694,900.0
2014-06-10 11:10:00,82.55,82.56,82.14,82.19,1500.0,64.6851,64.6929,64.3638,64.403,1500.0
2014-06-10 11:20:00,82.18,82.34,82.12,82.34,800.0,64.3951,64.5205,64.3481,64.5205,800.0
2014-06-10 11:30:00,82.21,82.33,82.1,82.16,1000.0,64.4186,64.5127,64.3324,64.3795,1000.0
2014-06-10 11:40:00,82.14,82.28,82.11,82.28,1500.0,64.3638,64.4735,64.3403,64.4735,1500.0
2014-06-10 11:50:00,82.32,82.32,82.08,82.08,600.0,64.5048,64.5048,64.3168,64.3168,600.0
2014-06-10 12:00:00,82.12,82.16,81.99,82.16,800.0,64.3481,64.3795,64.2462,64.3795,800.0
2014-06-10 12:10:00,82.12,82.25,82.1,82.15,700.0,64.3481,64.45,64.3324,64.3716,700.0
2014-06-10 12:20:00,82.43,82.5,82.34,82.38,700.0,64.591,64.6459,64.5205,64.5518,700.0
2014-06-10 12:30:00,82.35,82.38,82.34,82.38,700.0,64.5283,64.5518,64.5205,64.5518,700.0
2014-06-10 12:40:00,82.1,82.22,82.1,82.22,900.0,64.3324,64.4265,64.3324,64.4265,900.0
2014-06-10 12:50:00,82.29,82.31,82.29,82.31,200.0,64.4813,64.497,64.4813,64.497,200.0
2014-06-10 13:00:00,82.35,82.35,82.05,82.05,200.0,64.5283,64.5283,64.2933,64.2933,200.0
2014-06-10 13:10:00,82.15,82.15,82.15,82.15,100.0,64.3716,64.3716,64.3716,64.3716,100.0
2014-06-10 13:20:00,82.09,82.09,81.95,81.95,1300.0,64.3246,64.3246,64.2149,64.2149,1300.0
2014-06-10 13:30:00,82.02,82.14,82.01,82.01,700.0,64.2698,64.3638,64.2619,64.2619,700.0
2014-06-10 13:40:00,81.95,82.1,81.95,82.1,300.0,64.2149,64.3324,64.2149,64.3324,300.0
2014-06-10 13:50:00,82.1,82.1,82.07,82.09,1200.0,64.3324,64.3324,64.3089,64.3246,1200.0
2014-06-10 14:00:00,82.1,82.12,82.09,82.1,1100.0,64.3324,64.3481,64.3246,64.3324,1100.0
2014-06-10 14:10:00,82.1,82.1,81.99,82.06,1200.0,64.3324,64.3324,64.2462,64.3011,1200.0
2014-06-10 14:20:00,82.09,82.09,82.0,82.08,500.0,64.3246,64.3246,64.2541,64.3168,500.0
2014-06-10 14:30:00,82.07,82.09,82.07,82.08,400.0,64.3089,64.3246,64.3089,64.3168,400.0
2014-06-10 14:40:00,82.06,82.06,82.06,82.06,300.0,64.3011,64.3011,64.3011,64.3011,300.0
2014-06-10 14:50:00,82.06,82.08,82.04,82.08,400.0,64.3011,64.3168,64.2854,64.3168,400.0
2014-06-10 15:00:00,82.06,82.22,82.06,82.22,3600.0,64.3011,64.4265,64.3011,64.4265,3600.0
2014-06-10 15:10:00,82.28,82.3,82.23,82.26,2200.0,64.4735,64.4892,64.4343,64.4578,2200.0
2014-06-10 15:20:00,82.29,82.31,82.19,82.21,2900.0,64.4813,64.497,64.403,64.4186,2900.0
2014-06-10 15:30:00,82.23,82.28,82.2,82.27,3000.0,64.4343,64.4735,64.4108,64.4656,3000.0
2014-06-10 15:40:00,82.29,82.31,82.27,82.28,3800.0,64.4813,64.497,64.4656,64.4735,3800.0
2014-06-10 15:50:00,82.28,82.32,82.25,82.28,8700.0,64.4735,64.5048,64.45,64.4735,8700.0
2014-06-11 09:30:00,81.4,81.81,81.26,81.81,1700.0,63.7839,64.1052,63.6742,64.1052,1700.0
2014-06-11 09:40:00,81.77,82.16,81.77,82.16,700.0,64.0739,64.3795,64.0739,64.3795,700.0
2014-06-11 09:50:00,82.3,82.3,81.95,82.08,2300.0,64.4892,64.4892,64.2149,64.3168,2300.0
2014-06-11 10:00:00,82.04,82.04,81.83,82.01,1200.0,64.2854,64.2854,64.1209,64.2619,1200.0
2014-06-11 10:10:00,82.1,82.26,81.83,82.0,2000.0,64.3324,64.4578,64.1209,64.2541,2000.0
2014-06-11 10:20:00,82.25,82.25,81.8,81.8,700.0,64.45,64.45,64.0974,64.0974,700.0
2014-06-11 10:30:00,81.73,81.73,81.3,81.55,1300.0,64.0425,64.0425,63.7056,63.9015,1300.0
2014-06-11 10:40:00,81.72,81.8,81.65,81.74,1000.0,64.0347,64.0974,63.9798,64.0503,1000.0
2014-06-11 10:50:00,81.84,81.92,81.7,81.92,3200.0,64.1287,64.1914,64.019,64.1914,3200.0
2014-06-11 11:00:00,82.16,82.93,82.16,82.93,800.0,64.3795,64.9828,64.3795,64.9828,800.0
2014-06-11 11:10:00,82.77,82.77,82.69,82.72,800.0,64.8574,64.8574,64.7948,64.8183,800.0
2014-06-11 11:20:00,83.02,83.09,82.9,82.9,700.0,65.0533,65.1082,64.9593,64.9593,700.0
2014-06-11 11:30:00,83.19,83.19,82.95,83.09,500.0,65.1865,65.1865,64.9985,65.1082,500.0
2014-06-11 11:40:00,83.1,83.11,82.98,82.98,400.0,65.116,65.1239,65.022,65.022,400.0
2014-06-11 11:50:00,82.98,82.98,82.98,82.98,0.0,65.022,65.022,65.022,65.022,0.0
2014-06-11 12:00:00,82.95,82.95,82.85,82.85,200.0,64.9985,64.9985,64.9201,64.9201,200.0
2014-06-11 12:10:00,82.94,82.94,82.94,82.94,100.0,64.9907,64.9907,64.9907,64.9907,100.0
2014-06-11 12:20:00,82.75,82.97,82.75,82.95,3900.0,64.8418,65.0142,64.8418,64.9985,3900.0
2014-06-11 12:30:00,82.96,83.02,82.89,83.02,700.0,65.0063,65.0533,64.9515,65.0533,700.0
2014-06-11 12:40:00,82.9,82.9,82.9,82.9,100.0,64.9593,64.9593,64.9593,64.9593,100.0
2014-06-11 12:50:00,82.88,82.89,82.76,82.76,1500.0,64.9436,64.9515,64.8496,64.8496,1500.0
2014-06-11 13:00:00,82.58,82.67,82.51,82.64,3100.0,64.7086,64.7791,64.6537,64.7556,3100.0
2014-06-11 13:10:00,82.53,82.53,82.51,82.51,300.0,64.6694,64.6694,64.6537,64.6537,300.0
2014-06-11 13:20:00,82.56,82.62,82.56,82.61,1000.0,64.6929,64.7399,64.6929,64.7321,1000.0
2014-06-11 13:30:00,82.61,82.84,82.6,82.73,800.0,64.7321,64.9123,64.7242,64.8261,800.0
2014-06-11 13:40:00,82.68,82.88,82.68,82.85,5500.0,64.7869,64.9436,64.7869,64.9201,5500.0
2014-06-11 13:50:00,82.84,83.1,82.83,83.1,1400.0,64.9123,65.116,64.9045,65.116,1400.0
2014-06-11 14:00:00,82.9,82.9,82.79,82.85,1200.0,64.9593,64.9593,64.8731,64.9201,1200.0
2014-06-11 14:10:00,82.69,82.97,82.69,82.97,1100.0,64.7948,65.0142,64.7948,65.0142,1100.0
2014-06-11 14:20:00,82.91,83.04,82.88,83.04,1800.0,64.9671,65.069,64.9436,65.069,1800.0
2014-06-11 14:30:00,82.94,83.1,82.94,83.06,4200.0,64.9907,65.116,64.9907,65.0847,4200.0
2014-06-11 14:40:00,83.28,83.75,83.27,83.75,1900.0,65.2571,65.6254,65.2492,65.6254,1900.0
2014-06-11 14:50:00,83.71,83.79,83.65,83.79,2200.0,65.594,65.6567,65.547,65.6567,2200.0
2014-06-11 15:00:00,83.87,83.93,83.72,83.85,3800.0,65.7194,65.7664,65.6018,65.7037,3800.0
2014-06-11 15:10:00,83.85,84.45,83.85,84.22,4200.0,65.7037,66.1739,65.7037,65.9936,4200.0
2014-06-11 15:20:00,84.07,84.25,84.07,84.16,2600.0,65.8761,66.0171,65.8761,65.9466,2600.0
2014-06-11 15:30:00,84.21,84.33,84.15,84.18,4400.0,65.9858,66.0798,65.9388,65.9623,4400.0
2014-06-11 15:40:00,84.2,84.21,83.96,84.0,12000.0,65.978,65.9858,65.7899,65.8213,12000.0
2014-06-11 15:50:00,84.01,84.01,83.73,83.82,5900.0,65.8291,65.8291,65.6097,65.6802,5900.0
2014-06-12 09:30:00,84.61,85.84,84.59,85.19,8300.0,66.2992,67.2631,66.2836,66.7537,8300.0
2014-06-12 09:40:00,85.05,85.24,84.63,85.0,5700.0,66.644,66.7929,66.3149,66.6048,5700.0
2014-06-12 09:50:00,84.88,84.88,84.57,84.71,5700.0,66.5108,66.5108,66.2679,66.3776,5700.0
2014-06-12 10:00:00,84.69,85.08,84.44,84.54,4500.0,66.3619,66.6675,66.166,66.2444,4500.0
2014-06-12 10:10:00,84.63,84.94,84.5,84.59,3900.0,66.3149,66.5578,66.213,66.2836,3900.0
2014-06-12 10:20:00,84.6,84.6,84.28,84.28,1100.0,66.2914,66.2914,66.0407,66.0407,1100.0
2014-06-12 10:30:00,84.12,84.18,83.67,83.67,1000.0,65.9153,65.9623,65.5627,65.5627,1000.0
2014-06-12 10:40:00,83.7,83.9,83.67,83.9,500.0,65.5862,65.7429,65.5627,65.7429,500.0
2014-06-12 10:50:00,83.86,83.97,83.72,83.97,300.0,65.7115,65.7977,65.6018,65.7977,300.0
2014-06-12 11:00:00,83.93,83.95,83.81,83.95,1300.0,65.7664,65.7821,65.6724,65.7821,1300.0
2014-06-12 11:10:00,84.16,84.58,84.12,84.38,4000.0,65.9466,66.2757,65.9153,66.119,4000.0
2014-06-12 11:20:00,84.44,84.44,84.06,84.14,900.0,66.166,66.166,65.8683,65.931,900.0
2014-06-12 11:30:00,84.13,84.25,84.12,84.16,1200.0,65.9231,66.0171,65.9153,65.9466,1200.0
2014-06-12 11:40:00,84.16,84.44,84.16,84.4,1100.0,65.9466,66.166,65.9466,66.1347,1100.0
2014-06-12 11:50:00,84.33,84.43,84.16,84.43,7500.0,66.0798,66.1582,65.9466,66.1582,7500.0
2014-06-12 12:00:00,84.25,84.41,84.15,84.2,5700.0,66.0171,66.1425,65.9388,65.978,5700.0
2014-06-12 12:10:00,84.14,84.14,83.91,83.97,2200.0,65.931,65.931,65.7507,65.7977,2200.0
2014-06-12 12:20:00,84.04,84.3,84.04,84.3,1100.0,65.8526,66.0563,65.8526,66.0563,1100.0
2014-06-12 12:30:00,84.45,84.49,84.4,84.4,800.0,66.1739,66.2052,66.1347,66.1347,800.0
2014-06-12 12:40:00,84.15,84.23,83.98,83.99,1200.0,65.9388,66.0015,65.8056,65.8134,1200.0
2014-06-12 12:50:00,84.01,84.13,83.9,84.03,5900.0,65.8291,65.9231,65.7429,65.8448,5900.0
2014-06-12 13:00:00,84.04,84.17,83.88,84.17,3400.0,65.8526,65.9545,65.7272,65.9545,3400.0
2014-06-12 13:10:00,84.03,84.03,83.85,83.85,900.0,65.8448,65.8448,65.7037,65.7037,900.0
2014-06-12 13:20:00,83.73,83.81,83.63,83.63,800.0,65.6097,65.6724,65.5313,65.5313,800.0
2014-06-12 13:30:00,83.71,83.8,83.71,83.8,600.0,65.594,65.6645,65.594,65.6645,600.0
2014-06-12 13:40:00,83.88,84.08,83.85,83.85,1200.0,65.7272,65.8839,65.7037,65.7037,1200.0
2014-06-12 13:50:00,83.87,83.9,83.52,83.8,2500.0,65.7194,65.7429,65.4451,65.6645,2500.0
2014-06-12 14:00:00,83.76,83.8,83.73,83.73,4600.0,65.6332,65.6645,65.6097,65.6097,4600.0
2014-06-12 14:10:00,83.6,84.05,83.6,84.0,3800.0,65.5078,65.8604,65.5078,65.8213,3800.0
2014-06-12 14:20:00,83.94,84.01,83.71,83.91,2500.0,65.7742,65.8291,65.594,65.7507,2500.0
2014-06-12 14:30:00,83.91,84.0,83.77,83.84,2000.0,65.7507,65.8213,65.641,65.6959,2000.0
2014-06-12 14:40:00,83.86,84.1,83.76,84.1,800.0,65.7115,65.8996,65.6332,65.8996,800.0
2014-06-12 14:50:00,84.16,84.33,84.13,84.33,1500.0,65.9466,66.0798,65.9231,66.0798,1500.0
2014-06-12 15:00:00,84.37,84.54,84.37,84.54,600.0,66.1112,66.2444,66.1112,66.2444,600.0
2014-06-12 15:10:00,84.29,84.58,84.29,84.39,1600.0,66.0485,66.2757,66.0485,66.1269,1600.0
2014-06-12 15:20:00,84.49,84.68,84.46,84.59,1900.0,66.2052,66.3541,66.1817,66.2836,1900.0
2014-06-12 15:30:00,84.59,84.59,84.42,84.42,2200.0,66.2836,66.2836,66.1504,66.1504,2200.0
2014-06-12 15:40:00,84.24,84.52,84.24,84.41,3900.0,66.0093,66.2287,66.0093,66.1425,3900.0
2014-06-12 15:50:00,84.41,84.73,84.25,84.73,5900.0,66.1425,66.3933,66.0171,66.3933,5900.0
2014-06-13 09:30:00,85.31,85.31,84.6,84.72,1400.0,66.8477,66.8477,66.2914,66.3854,1400.0
2014-06-13 09:40:00,84.84,85.21,84.84,85.11,1400.0,66.4795,66.7694,66.4795,66.691,1400.0
2014-06-13 09:50:00,85.13,85.13,84.95,84.95,1800.0,66.7067,66.7067,66.5657,66.5657,1800.0
2014-06-13 10:00:00,84.85,84.9,84.5,84.84,4200.0,66.4873,66.5265,66.213,66.4795,4200.0
2014-06-13 10:10:00,84.71,85.11,84.71,85.09,1700.0,66.3776,66.691,66.3776,66.6754,1700.0
2014-06-13 10:20:00,85.05,85.4,85.01,85.4,2300.0,66.644,66.9183,66.6127,66.9183,2300.0
2014-06-13 10:30:00,85.35,85.52,85.32,85.34,2100.0,66.8791,67.0123,66.8556,66.8713,2100.0
2014-06-13 10:40:00,85.43,85.43,85.19,85.26,9900.0,66.9418,66.9418,66.7537,66.8086,9900.0
2014-06-13 10:50:00,85.31,86.0,85.31,86.0,1600.0,66.8477,67.3884,66.8477,67.3884,1600.0
2014-06-13 11:00:00,86.05,86.16,85.98,86.04,700.0,67.4276,67.5138,67.3728,67.4198,700.0
2014-06-13 11:10:00,86.19,86.19,85.85,85.95,2100.0,67.5373,67.5373,67.2709,67.3492,2100.0
2014-06-13 11:20:00,85.97,86.01,85.92,86.01,2800.0,67.3649,67.3963,67.3257,67.3963,2800.0
2014-06-13 11:30:00,86.09,86.1,85.74,85.75,4200.0,67.4589,67.4668,67.1847,67.1925,4200.0
2014-06-13 11:40:00,85.7,85.71,85.56,85.71,4500.0,67.1533,67.1612,67.0436,67.1612,4500.0
2014-06-13 11:50:00,85.7,85.73,85.52,85.56,2100.0,67.1533,67.1769,67.0123,67.0436,2100.0
2014-06-13 12:00:00,85.57,85.75,85.52,85.75,2800.0,67.0515,67.1925,67.0123,67.1925,2800.0
2014-06-13 12:10:00,85.65,85.83,85.65,85.83,800.0,67.1142,67.2552,67.1142,67.2552,800.0
2014-06-13 12:20:00,85.89,86.09,85.85,86.08,1900.0,67.3022,67.4589,67.2709,67.4511,1900.0
2014-06-13 12:30:00,86.15,86.4,86.09,86.38,2600.0,67.506,67.7019,67.4589,67.6862,2600.0
2014-06-13 12:40:00,86.45,86.55,86.31,86.54,2000.0,67.741,67.8194,67.6313,67.8116,2000.0
2014-06-13 12:50:00,86.56,87.12,86.56,86.93,3000.0,67.8272,68.266,67.8272,68.1172,3000.0
2014-06-13 13:00:00,86.96,86.99,86.92,86.93,2400.0,68.1407,68.1642,68.1093,68.1172,2400.0
2014-06-13 13:10:00,86.94,86.95,86.89,86.94,1800.0,68.125,68.1328,68.0858,68.125,1800.0
2014-06-13 13:20:00,86.93,87.0,86.78,87.0,3800.0,68.1172,68.172,67.9996,68.172,3800.0
2014-06-13 13:30:00,87.0,87.67,86.99,87.53,10400.0,68.172,68.697,68.1642,68.5873,10400.0
2014-06-13 13:40:00,87.58,87.65,87.51,87.51,3700.0,68.6265,68.6813,68.5716,68.5716,3700.0
2014-06-13 13:50:00,87.56,87.57,87.28,87.44,1700.0,68.6108,68.6187,68.3914,68.5168,1700.0
2014-06-13 14:00:00,87.34,87.9,87.34,87.83,3000.0,68.4384,68.8772,68.4384,68.8224,3000.0
2014-06-13 14:10:00,87.93,88.35,87.89,88.15,5100.0,68.9007,69.2299,68.8694,69.0731,5100.0
2014-06-13 14:20:00,88.05,88.05,87.47,87.54,2700.0,68.9948,68.9948,68.5403,68.5951,2700.0
2014-06-13 14:30:00,87.56,87.84,87.56,87.73,2500.0,68.6108,68.8302,68.6108,68.744,2500.0
2014-06-13 14:40:00,87.69,87.85,87.66,87.77,2900.0,68.7127,68.8381,68.6892,68.7754,2900.0
2014-06-13 14:50:00,87.83,87.85,87.75,87.75,2400.0,68.8224,68.8381,68.7597,68.7597,2400.0
2014-06-13 15:00:00,87.61,87.85,87.56,87.8,3100.0,68.65,68.8381,68.6108,68.7989,3100.0
2014-06-13 15:10:00,87.71,87.71,87.45,87.45,1600.0,68.7284,68.7284,68.5246,68.5246,1600.0
2014-06-13 15:20:00,87.42,87.61,87.38,87.61,1900.0,68.5011,68.65,68.4698,68.65,1900.0
2014-06-13 15:30:00,87.6,87.74,87.51,87.69,2400.0,68.6422,68.7519,68.5716,68.7127,2400.0
2014-06-13 15:40:00,87.7,87.72,87.64,87.64,3300.0,68.7205,68.7362,68.6735,68.6735,3300.0
2014-06-13 15:50:00,87.71,88.0,87.71,87.96,9500.0,68.7284,68.9556,68.7284,68.9243,9500.0
2014-06-16 09:30:00,88.22,88.25,88.0,88.18,2100.0,69.128,69.1515,68.9556,69.0966,2100.0
2014-06-16 09:40:00,88.65,88.65,87.18,87.18,4500.0,69.4649,69.4649,68.3131,68.3131,4500.0
2014-06-16 09:50:00,87.5,87.99,87.49,87.67,2600.0,68.5638,68.9478,68.556,68.697,2600.0
2014-06-16 10:00:00,87.65,88.21,87.38,87.9,4800.0,68.6813,69.1202,68.4698,68.8772,4800.0
2014-06-16 10:10:00,87.96,88.26,87.89,87.93,4800.0,68.9243,69.1593,68.8694,68.9007,4800.0
2014-06-16 10:20:00,87.97,87.98,87.76,87.86,2200.0,68.9321,68.9399,68.7675,68.8459,2200.0
2014-06-16 10:30:00,87.92,88.26,87.92,88.25,1900.0,68.8929,69.1593,68.8929,69.1515,1900.0
2014-06-16 10:40:00,88.2,88.23,88.03,88.23,2500.0,69.1123,69.1358,68.9791,69.1358,2500.0
2014-06-16 10:50:00,88.25,88.25,87.9,88.0,2300.0,69.1515,69.1515,68.8772,68.9556,2300.0
2014-06-16 11:00:00,88.01,88.14,88.0,88.14,3300.0,68.9634,69.0653,68.9556,69.0653,3300.0
2014-06-16 11:10:00,88.14,88.37,88.14,88.37,5100.0,69.0653,69.2455,69.0653,69.2455,5100.0
2014-06-16 11:20:00,88.34,88.55,88.3,88.49,1900.0,69.222,69.3866,69.1907,69.3396,1900.0
2014-06-16 11:30:00,88.4,88.4,88.19,88.22,2000.0,69.269,69.269,69.1045,69.128,2000.0
2014-06-16 11:40:00,88.32,88.46,88.26,88.42,3500.0,69.2063,69.316,69.1593,69.2847,3500.0
2014-06-16 11:50:00,88.46,88.5,88.2,88.33,6400.0,69.316,69.3474,69.1123,69.2142,6400.0
2014-06-16 12:00:00,88.5,88.5,88.34,88.35,2200.0,69.3474,69.3474,69.222,69.2299,2200.0
2014-06-16 12:10:00,88.4,88.4,88.22,88.22,3700.0,69.269,69.269,69.128,69.128,3700.0
2014-06-16 12:20:00,88.22,88.25,88.19,88.25,6200.0,69.128,69.1515,69.1045,69.1515,6200.0
2014-06-16 12:30:00,88.25,88.26,88.17,88.26,4700.0,69.1515,69.1593,69.0888,69.1593,4700.0
2014-06-16 12:40:00,88.24,88.39,88.23,88.39,900.0,69.1437,69.2612,69.1358,69.2612,900.0
2014-06-16 12:50:00,88.5,88.93,88.46,88.93,1600.0,69.3474,69.6843,69.316,69.6843,1600.0
2014-06-16 13:00:00,88.91,89.05,88.68,88.89,4600.0,69.6687,69.7784,69.4884,69.653,4600.0
2014-06-16 13:10:00,88.88,89.02,88.88,89.02,800.0,69.6452,69.7549,69.6452,69.7549,800.0
2014-06-16 13:20:00,89.1,89.15,88.89,88.89,3600.0,69.8175,69.8567,69.653,69.653,3600.0
2014-06-16 13:30:00,89.0,89.0,88.94,89.0,1000.0,69.7392,69.7392,69.6922,69.7392,1000.0
2014-06-16 13:40:00,88.92,89.39,88.92,89.19,3100.0,69.6765,70.0448,69.6765,69.8881,3100.0
2014-06-16 13:50:00,89.19,89.19,88.52,88.52,5200.0,69.8881,69.8881,69.3631,69.3631,5200.0
2014-06-16 14:00:00,88.54,89.19,88.54,89.19,2100.0,69.3787,69.8881,69.3787,69.8881,2100.0
2014-06-16 14:10:00,89.17,89.2,89.0,89.0,2600.0,69.8724,69.8959,69.7392,69.7392,2600.0
2014-06-16 14:20:00,88.96,89.22,88.96,89.14,2200.0,69.7078,69.9116,69.7078,69.8489,2200.0
2014-06-16 14:30:00,89.15,89.28,89.09,89.18,3900.0,69.8567,69.9586,69.8097,69.8802,3900.0
2014-06-16 14:40:00,89.18,89.24,89.09,89.2,2000.0,69.8802,69.9272,69.8097,69.8959,2000.0
2014-06-16 14:50:00,89.19,89.19,89.0,89.02,3100.0,69.8881,69.8881,69.7392,69.7549,3100.0
2014-06-16 15:00:00,89.02,89.4,88.98,89.34,6300.0,69.7549,70.0526,69.7235,70.0056,6300.0
2014-06-16 15:10:00,89.42,89.71,89.37,89.64,4900.0,70.0683,70.2955,70.0291,70.2407,4900.0
2014-06-16 15:20:00,89.64,90.0,89.59,89.88,6300.0,70.2407,70.5228,70.2015,70.4287,6300.0
2014-06-16 15:30:00,89.96,90.26,89.96,90.0,6500.0,70.4914,70.7265,70.4914,70.5228,6500.0
2014-06-16 15:40:00,89.99,90.01,89.7,89.81,7500.0,70.5149,70.5306,70.2877,70.3739,7500.0
2014-06-16 15:50:00,89.8,90.05,89.78,89.89,10500.0,70.3661,70.5619,70.3504,70.4366,10500.0
2014-06-17 09:30:00,89.99,89.99,88.9,89.43,5300.0,70.5149,70.5149,69.6608,70.0761,5300.0
2014-06-17 09:40:00,89.27,90.85,89.26,90.57,4500.0,69.9508,71.1888,69.9429,70.9694,4500.0
2014-06-17 09:50:00,90.57,91.2,90.57,90.81,6600.0,70.9694,71.4631,70.9694,71.1575,6600.0
2014-06-17 10:00:00,91.07,91.12,90.76,91.12,5600.0,71.3612,71.4004,71.1183,71.4004,5600.0
2014-06-17 10:10:00,91.37,92.0,91.21,92.0,6600.0,71.5963,72.0899,71.4709,72.0899,6600.0
2014-06-17 10:20:00,92.07,92.19,91.7,91.77,4800.0,72.1448,72.2388,71.8549,71.9097,4800.0
2014-06-17 10:30:00,91.74,92.08,91.74,91.9,4400.0,71.8862,72.1526,71.8862,72.0116,4400.0
2014-06-17 10:40:00,92.0,92.0,90.7,90.7,5000.0,72.0899,72.0899,71.0713,71.0713,5000.0
2014-06-17 10:50:00,90.68,90.69,90.45,90.45,2400.0,71.0556,71.0634,70.8754,70.8754,2400.0
2014-06-17 11:00:00,90.36,90.42,89.59,89.59,5100.0,70.8049,70.8519,70.2015,70.2015,5100.0
2014-06-17 11:10:00,89.61,89.69,89.43,89.64,2200.0,70.2172,70.2799,70.0761,70.2407,2200.0
2014-06-17 11:20:00,89.92,90.11,89.85,90.02,1700.0,70.4601,70.609,70.4052,70.5384,1700.0
2014-06-17 11:30:00,90.04,90.08,89.85,89.98,2700.0,70.5541,70.5855,70.4052,70.5071,2700.0
2014-06-17 11:40:00,90.05,90.05,89.89,89.92,700.0,70.5619,70.5619,70.4366,70.4601,700.0
2014-06-17 11:50:00,89.81,89.81,89.29,89.34,2300.0,70.3739,70.3739,69.9664,70.0056,2300.0
2014-06-17 12:00:00,89.31,89.8,89.31,89.75,2300.0,69.9821,70.3661,69.9821,70.3269,2300.0
2014-06-17 12:10:00,89.74,89.81,89.56,89.56,1000.0,70.319,70.3739,70.178,70.178,1000.0
2014-06-17 12:20:00,89.68,89.69,89.41,89.41,1000.0,70.272,70.2799,70.0605,70.0605,1000.0
2014-06-17 12:30:00,89.33,89.51,89.33,89.4,2100.0,69.9978,70.1388,69.9978,70.0526,2100.0
2014-06-17 12:40:00,89.42,89.42,89.2,89.2,1500.0,70.0683,70.0683,69.8959,69.8959,1500.0
2014-06-17 12:50:00,89.28,89.43,89.28,89.39,3200.0,69.9586,70.0761,69.9586,70.0448,3200.0
2014-06-17 13:00:00,89.44,89.49,89.31,89.4,5000.0,70.084,70.1231,69.9821,70.0526,5000.0
2014-06-17 13:10:00,89.48,89.58,89.45,89.58,1100.0,70.1153,70.1937,70.0918,70.1937,1100.0
2014-06-17 13:20:00,89.51,89.89,89.51,89.86,1700.0,70.1388,70.4366,70.1388,70.4131,1700.0
2014-06-17 13:30:00,89.87,89.87,89.58,89.65,3900.0,70.4209,70.4209,70.1937,70.2485,3900.0
2014-06-17 13:40:00,89.72,89.97,89.72,89.95,2600.0,70.3034,70.4993,70.3034,70.4836,2600.0
2014-06-17 13:50:00,90.02,90.26,90.0,90.26,900.0,70.5384,70.7265,70.5228,70.7265,900.0
2014-06-17 14:00:00,90.15,90.15,89.97,90.11,1200.0,70.6403,70.6403,70.4993,70.609,1200.0
2014-06-17 14:10:00,90.18,90.18,90.0,90.0,2500.0,70.6638,70.6638,70.5228,70.5228,2500.0
2014-06-17 14:20:00,90.06,90.07,89.84,89.84,2300.0,70.5698,70.5776,70.3974,70.3974,2300.0
2014-06-17 14:30:00,89.79,89.79,89.43,89.49,3700.0,70.3582,70.3582,70.0761,70.1231,3700.0
2014-06-17 14:40:00,89.47,89.59,89.37,89.49,2600.0,70.1075,70.2015,70.0291,70.1231,2600.0
2014-06-17 14:50:00,89.49,89.82,89.46,89.82,3000.0,70.1231,70.3817,70.0996,70.3817,3000.0
2014-06-17 15:00:00,89.82,90.11,89.82,90.06,2300.0,70.3817,70.609,70.3817,70.5698,2300.0
2014-06-17 15:10:00,90.14,90.2,90.06,90.11,2600.0,70.6325,70.6795,70.5698,70.609,2600.0
2014-06-17 15:20:00,90.02,90.11,90.02,90.06,2100.0,70.5384,70.609,70.5384,70.5698,2100.0
2014-06-17 15:30:00,90.02,90.22,90.02,90.15,2200.0,70.5384,70.6952,70.5384,70.6403,2200.0
2014-06-17 15:40:00,90.15,90.17,90.0,90.05,8800.0,70.6403,70.656,70.5228,70.5619,8800.0
2014-06-17 15:50:00,90.06,90.26,89.93,90.26,17000.0,70.5698,70.7265,70.4679,70.7265,17000.0
2014-06-18 09:30:00,90.5,90.52,89.71,90.29,5400.0,70.9146,70.9302,70.2955,70.75,5400.0
2014-06-18 09:40:00,90.45,90.8,90.19,90.39,3500.0,70.8754,71.1496,70.6717,70.8284,3500.0
2014-06-18 09:50:00,90.24,90.24,89.45,89.48,10400.0,70.7108,70.7108,70.0918,70.1153,10400.0
2014-06-18 10:00:00,89.53,90.0,89.53,89.7,3500.0,70.1545,70.5228,70.1545,70.2877,3500.0
2014-06-18 10:10:00,89.74,90.4,89.7,90.28,10700.0,70.319,70.8362,70.2877,70.7422,10700.0
2014-06-18 10:20:00,90.26,90.26,89.84,90.03,15000.0,70.7265,70.7265,70.3974,70.5463,15000.0
2014-06-18 10:30:00,90.01,90.1,89.15,89.95,11200.0,70.5306,70.6011,69.8567,70.4836,11200.0
2014-06-18 10:40:00,89.98,90.55,89.81,90.55,8100.0,70.5071,70.9537,70.3739,70.9537,8100.0
2014-06-18 10:50:00,90.58,91.3,90.58,91.3,14500.0,70.9772,71.5414,70.9772,71.5414,14500.0
2014-06-18 11:00:00,91.16,92.13,91.16,91.82,17500.0,71.4317,72.1918,71.4317,71.9489,17500.0
2014-06-18 11:10:00,91.84,93.31,91.84,92.66,39700.0,71.9646,73.1164,71.9646,72.6071,39700.0
2014-06-18 11:20:00,92.67,92.79,92.07,92.07,11900.0,72.6149,72.709,72.1448,72.1448,11900.0
2014-06-18 11:30:00,92.06,92.17,91.5,92.02,13700.0,72.137,72.2232,71.6981,72.1056,13700.0
2014-06-18 11:40:00,92.01,92.65,91.96,92.01,9800.0,72.0978,72.5993,72.0586,72.0978,9800.0
2014-06-18 11:50:00,92.0,92.03,91.77,91.81,4800.0,72.0899,72.1134,71.9097,71.9411,4800.0
2014-06-18 12:00:00,91.83,91.83,91.23,91.23,5700.0,71.9567,71.9567,71.4866,71.4866,5700.0
2014-06-18 12:10:00,91.23,91.35,90.84,90.86,6600.0,71.4866,71.5806,71.181,71.1967,6600.0
2014-06-18 12:20:00,90.82,90.82,90.62,90.67,1100.0,71.1653,71.1653,71.0086,71.0478,1100.0
2014-06-18 12:30:00,90.72,90.74,90.31,90.74,7000.0,71.087,71.1026,70.7657,71.1026,7000.0
2014-06-18 12:40:00,90.85,90.85,90.56,90.65,3600.0,71.1888,71.1888,70.9616,71.0321,3600.0
2014-06-18 12:50:00,90.63,90.85,90.25,90.32,4100.0,71.0164,71.1888,70.7187,70.7735,4100.0
2014-06-18 13:00:00,90.24,90.24,90.08,90.2,2600.0,70.7108,70.7108,70.5855,70.6795,2600.0
2014-06-18 13:10:00,90.05,90.11,89.93,89.93,2600.0,70.5619,70.609,70.4679,70.4679,2600.0
2014-06-18 13:20:00,89.93,89.99,89.73,89.73,3700.0,70.4679,70.5149,70.3112,70.3112,3700.0
2014-06-18 13:30:00,89.81,89.83,89.4,89.56,5500.0,70.3739,70.3896,70.0526,70.178,5500.0
2014-06-18 13:40:00,89.51,89.51,88.92,89.04,6700.0,70.1388,70.1388,69.6765,69.7705,6700.0
2014-06-18 13:50:00,89.34,89.34,89.0,89.13,6100.0,70.0056,70.0056,69.7392,69.841,6100.0
2014-06-18 14:00:00,89.1,90.06,89.1,89.63,5700.0,69.8175,70.5698,69.8175,70.2328,5700.0
2014-06-18 14:10:00,89.64,89.88,89.15,89.2,6700.0,70.2407,70.4287,69.8567,69.8959,6700.0
2014-06-18 14:20:00,89.22,89.5,89.19,89.34,4800.0,69.9116,70.131,69.8881,70.0056,4800.0
2014-06-18 14:30:00,89.49,89.59,89.08,89.51,2900.0,70.1231,70.2015,69.8019,70.1388,2900.0
2014-06-18 14:40:00,89.41,89.62,89.28,89.62,4800.0,70.0605,70.225,69.9586,70.225,4800.0
2014-06-18 14:50:00,89.77,90.05,89.63,89.69,5700.0,70.3425,70.5619,70.2328,70.2799,5700.0
2014-06-18 15:00:00,89.84,90.23,89.83,90.11,4300.0,70.3974,70.703,70.3896,70.609,4300.0
2014-06-18 15:10:00,90.13,90.18,89.78,90.01,6400.0,70.6246,70.6638,70.3504,70.5306,6400.0
2014-06-18 15:20:00,90.0,90.15,89.96,89.96,6100.0,70.5228,70.6403,70.4914,70.4914,6100.0
2014-06-18 15:30:00,90.01,90.53,90.01,90.36,8400.0,70.5306,70.9381,70.5306,70.8049,8400.0
2014-06-18 15:40:00,90.44,90.51,90.2,90.32,8600.0,70.8675,70.9224,70.6795,70.7735,8600.0
2014-06-18 15:50:00,90.38,90.53,90.1,90.27,12300.0,70.8205,70.9381,70.6011,70.7343,12300.0
2014-06-19 09:30:00,90.54,90.62,89.37,89.54,3100.0,70.9459,71.0086,70.0291,70.1623,3100.0
2014-06-19 09:40:00,89.54,90.27,89.54,90.04,6700.0,70.1623,70.7343,70.1623,70.5541,6700.0
2014-06-19 09:50:00,89.95,90.06,89.64,89.68,7900.0,70.4836,70.5698,70.2407,70.272,7900.0
2014-06-19 10:00:00,89.85,90.39,89.77,90.26,9300.0,70.4052,70.8284,70.3425,70.7265,9300.0
2014-06-19 10:10:00,90.24,90.41,90.24,90.37,3900.0,70.7108,70.844,70.7108,70.8127,3900.0
2014-06-19 10:20:00,90.32,90.32,89.79,89.87,2900.0,70.7735,70.7735,70.3582,70.4209,2900.0
2014-06-19 10:30:00,89.73,89.73,89.4,89.52,900.0,70.3112,70.3112,70.0526,70.1466,900.0
2014-06-19 10:40:00,89.63,89.91,89.51,89.61,3800.0,70.2328,70.4522,70.1388,70.2172,3800.0
2014-06-19 10:50:00,89.49,89.57,89.23,89.25,2400.0,70.1231,70.1858,69.9194,69.9351,2400.0
2014-06-19 11:00:00,89.31,89.38,89.31,89.37,700.0,69.9821,70.0369,69.9821,70.0291,700.0
2014-06-19 11:10:00,89.55,89.58,89.45,89.58,1500.0,70.1702,70.1937,70.0918,70.1937,1500.0
2014-06-19 11:20:00,89.63,89.8,89.63,89.79,2100.0,70.2328,70.3661,70.2328,70.3582,2100.0
2014-06-19 11:30:00,89.71,90.06,89.63,90.06,7600.0,70.2955,70.5698,70.2328,70.5698,7600.0
2014-06-19 11:40:00,90.01,90.01,89.72,89.72,2100.0,70.5306,70.5306,70.3034,70.3034,2100.0
2014-06-19 11:50:00,89.8,89.8,89.51,89.67,2000.0,70.3661,70.3661,70.1388,70.2642,2000.0
2014-06-19 12:00:00,89.79,89.79,89.64,89.65,800.0,70.3582,70.3582,70.2407,70.2485,800.0
2014-06-19 12:10:00,89.6,89.61,89.6,89.61,300.0,70.2093,70.2172,70.2093,70.2172,300.0
2014-06-19 12:20:00,89.56,89.56,89.2,89.2,1700.0,70.178,70.178,69.8959,69.8959,1700.0
2014-06-19 12:30:00,89.12,89.25,88.97,89.25,1200.0,69.8332,69.9351,69.7157,69.9351,1200.0
2014-06-19 12:40:00,89.37,89.55,89.24,89.55,3700.0,70.0291,70.1702,69.9272,70.1702,3700.0
2014-06-19 12:50:00,89.53,89.53,88.95,88.95,2400.0,70.1545,70.1545,69.7,69.7,2400.0
2014-06-19 13:00:00,89.0,89.19,88.98,89.08,3500.0,69.7392,69.8881,69.7235,69.8019,3500.0
2014-06-19 13:10:00,89.08,89.25,89.05,89.1,3300.0,69.8019,69.9351,69.7784,69.8175,3300.0
2014-06-19 13:20:00,89.06,89.18,89.01,89.07,1700.0,69.7862,69.8802,69.747,69.794,1700.0
2014-06-19 13:30:00,89.0,89.0,88.69,88.7,4400.0,69.7392,69.7392,69.4963,69.5041,4400.0
2014-06-19 13:40:00,88.78,88.9,88.72,88.85,1700.0,69.5668,69.6608,69.5198,69.6216,1700.0
2014-06-19 13:50:00,88.79,88.9,88.77,88.8,1800.0,69.5746,69.6608,69.559,69.5825,1800.0
2014-06-19 14:00:00,88.81,88.88,88.75,88.83,2300.0,69.5903,69.6452,69.5433,69.606,2300.0
2014-06-19 14:10:00,88.75,89.22,88.75,89.22,6100.0,69.5433,69.9116,69.5433,69.9116,6100.0
2014-06-19 14:20:00,89.22,89.28,89.0,89.09,3300.0,69.9116,69.9586,69.7392,69.8097,3300.0
2014-06-19 14:30:00,89.08,89.27,89.08,89.16,1400.0,69.8019,69.9508,69.8019,69.8646,1400.0
2014-06-19 14:40:00,89.2,89.25,89.09,89.09,1500.0,69.8959,69.9351,69.8097,69.8097,1500.0
2014-06-19 14:50:00,89.17,89.17,88.68,88.69,2200.0,69.8724,69.8724,69.4884,69.4963,2200.0
2014-06-19 15:00:00,88.63,88.63,88.39,88.5,2900.0,69.4493,69.4493,69.2612,69.3474,2900.0
2014-06-19 15:10:00,88.5,88.68,88.48,88.68,4000.0,69.3474,69.4884,69.3317,69.4884,4000.0
2014-06-19 15:20:00,89.0,89.0,88.83,88.83,2200.0,69.7392,69.7392,69.606,69.606,2200.0
2014-06-19 15:30:00,88.95,89.03,88.91,88.91,3500.0,69.7,69.7627,69.6687,69.6687,3500.0
2014-06-19 15:40:00,88.95,89.11,88.9,88.9,4000.0,69.7,69.8254,69.6608,69.6608,4000.0
2014-06-19 15:50:00,88.96,89.13,88.9,89.09,8300.0,69.7078,69.841,69.6608,69.8097,8300.0
2014-06-20 09:30:00,89.38,89.62,89.01,89.01,1900.0,70.0369,70.225,69.747,69.747,1900.0
2014-06-20 09:40:00,88.71,88.79,88.41,88.58,3700.0,69.5119,69.5746,69.2769,69.4101,3700.0
2014-06-20 09:50:00,88.92,88.96,88.85,88.87,3100.0,69.6765,69.7078,69.6216,69.6373,3100.0
2014-06-20 10:00:00,88.96,89.0,88.7,89.0,2600.0,69.7078,69.7392,69.5041,69.7392,2600.0
2014-06-20 10:10:00,89.3,89.58,89.07,89.52,4500.0,69.9743,70.1937,69.794,70.1466,4500.0
2014-06-20 10:20:00,89.45,89.75,89.24,89.42,6300.0,70.0918,70.3269,69.9272,70.0683,6300.0
2014-06-20 10:30:00,89.73,89.79,89.69,89.77,700.0,70.3112,70.3582,70.2799,70.3425,700.0
2014-06-20 10:40:00,89.81,89.9,89.68,89.81,4000.0,70.3739,70.4444,70.272,70.3739,4000.0
2014-06-20 10:50:00,89.84,90.2,89.78,90.2,6400.0,70.3974,70.6795,70.3504,70.6795,6400.0
2014-06-20 11:00:00,90.14,90.23,90.14,90.16,2700.0,70.6325,70.703,70.6325,70.6481,2700.0
2014-06-20 11:10:00,90.31,90.41,90.22,90.22,2300.0,70.7657,70.844,70.6952,70.6952,2300.0
2014-06-20 11:20:00,90.19,90.24,89.73,90.11,3300.0,70.6717,70.7108,70.3112,70.609,3300.0
2014-06-20 11:30:00,89.99,90.0,89.72,89.72,1400.0,70.5149,70.5228,70.3034,70.3034,1400.0
2014-06-20 11:40:00,89.78,89.92,89.78,89.87,800.0,70.3504,70.4601,70.3504,70.4209,800.0
2014-06-20 11:50:00,89.87,90.01,89.87,90.01,700.0,70.4209,70.5306,70.4209,70.5306,700.0
2014-06-20 12:00:00,89.9,89.96,89.78,89.78,1600.0,70.4444,70.4914,70.3504,70.3504,1600.0
2014-06-20 12:10:00,89.68,89.69,89.56,89.6,900.0,70.272,70.2799,70.178,70.2093,900.0
2014-06-20 12:20:00,89.58,89.63,89.5,89.63,1700.0,70.1937,70.2328,70.131,70.2328,1700.0
2014-06-20 12:30:00,89.69,89.78,89.63,89.63,700.0,70.2799,70.3504,70.2328,70.2328,700.0
2014-06-20 12:40:00,89.94,89.94,89.85,89.85,600.0,70.4758,70.4758,70.4052,70.4052,600.0
2014-06-20 12:50:00,90.0,90.2,89.89,90.2,1000.0,70.5228,70.6795,70.4366,70.6795,1000.0
2014-06-20 13:00:00,90.09,90.09,89.91,90.03,400.0,70.5933,70.5933,70.4522,70.5463,400.0
2014-06-20 13:10:00,90.3,90.64,90.3,90.64,2200.0,70.7578,71.0243,70.7578,71.0243,2200.0
2014-06-20 13:20:00,90.55,90.55,90.08,90.08,2800.0,70.9537,70.9537,70.5855,70.5855,2800.0
2014-06-20 13:30:00,90.18,90.22,90.04,90.07,3900.0,70.6638,70.6952,70.5541,70.5776,3900.0
2014-06-20 13:40:00,90.16,90.16,89.9,90.15,6200.0,70.6481,70.6481,70.4444,70.6403,6200.0
2014-06-20 13:50:00,90.24,90.24,89.89,89.9,3900.0,70.7108,70.7108,70.4366,70.4444,3900.0
2014-06-20 14:00:00,90.08,90.08,89.9,90.06,4200.0,70.5855,70.5855,70.4444,70.5698,4200.0
2014-06-20 14:10:00,89.97,89.97,89.62,89.68,3500.0,70.4993,70.4993,70.225,70.272,3500.0
2014-06-20 14:20:00,89.7,89.75,89.6,89.64,3200.0,70.2877,70.3269,70.2093,70.2407,3200.0
2014-06-20 14:30:00,89.57,89.6,89.3,89.49,3000.0,70.1858,70.2093,69.9743,70.1231,3000.0
2014-06-20 14:40:00,89.6,89.73,89.55,89.66,2600.0,70.2093,70.3112,70.1702,70.2564,2600.0
2014-06-20 14:50:00,89.69,89.73,89.63,89.64,2100.0,70.2799,70.3112,70.2328,70.2407,2100.0
2014-06-20 15:00:00,89.74,89.74,89.62,89.72,3000.0,70.319,70.319,70.225,70.3034,3000.0
2014-06-20 15:10:00,89.72,89.77,89.62,89.69,4000.0,70.3034,70.3425,70.225,70.2799,4000.0
2014-06-20 15:20:00,89.71,89.71,89.58,89.63,3300.0,70.2955,70.2955,70.1937,70.2328,3300.0
2014-06-20 15:30:00,89.64,89.85,89.51,89.81,8500.0,70.2407,70.4052,70.1388,70.3739,8500.0
2014-06-20 15:40:00,89.85,89.85,89.69,89.75,7800.0,70.4052,70.4052,70.2799,70.3269,7800.0
2014-06-20 15:50:00,89.91,90.0,89.63,89.81,20100.0,70.4522,70.5228,70.2328,70.3739,20100.0
2014-06-23 09:30:00,90.26,90.34,89.35,89.85,5100.0,70.7265,70.7892,70.0134,70.4052,5100.0
2014-06-23 09:40:00,90.46,90.64,89.82,90.05,3600.0,70.8832,71.0243,70.3817,70.5619,3600.0
2014-06-23 09:50:00,90.14,90.2,89.85,90.15,3300.0,70.6325,70.6795,70.4052,70.6403,3300.0
2014-06-23 10:00:00,90.15,90.2,89.8,89.87,2900.0,70.6403,70.6795,70.3661,70.4209,2900.0
2014-06-23 10:10:00,90.18,90.53,90.08,90.39,3200.0,70.6638,70.9381,70.5855,70.8284,3200.0
2014-06-23 10:20:00,90.54,90.54,90.31,90.48,6800.0,70.9459,70.9459,70.7657,70.8989,6800.0
2014-06-23 10:30:00,90.7,90.93,90.7,90.88,1800.0,71.0713,71.2515,71.0713,71.2123,1800.0
2014-06-23 10:40:00,90.84,90.93,90.81,90.93,3100.0,71.181,71.2515,71.1575,71.2515,3100.0
2014-06-23 10:50:00,90.79,90.81,90.45,90.56,3200.0,71.1418,71.1575,70.8754,70.9616,3200.0
2014-06-23 11:00:00,90.56,90.65,90.45,90.51,3000.0,70.9616,71.0321,70.8754,70.9224,3000.0
2014-06-23 11:10:00,90.54,90.68,90.4,90.5,2400.0,70.9459,71.0556,70.8362,70.9146,2400.0
2014-06-23 11:20:00,90.53,90.75,90.19,90.2,5100.0,70.9381,71.1105,70.6717,70.6795,5100.0
2014-06-23 11:30:00,90.2,90.29,90.01,90.29,4700.0,70.6795,70.75,70.5306,70.75,4700.0
2014-06-23 11:40:00,90.37,90.57,90.37,90.39,3000.0,70.8127,70.9694,70.8127,70.8284,3000.0
2014-06-23 11:50:00,90.33,90.33,90.11,90.23,1700.0,70.7814,70.7814,70.609,70.703,1700.0
2014-06-23 12:00:00,90.17,90.48,90.17,90.48,1000.0,70.656,70.8989,70.656,70.8989,1000.0
2014-06-23 12:10:00,90.48,90.56,90.4,90.56,1900.0,70.8989,70.9616,70.8362,70.9616,1900.0
2014-06-23 12:20:00,90.44,90.59,90.42,90.59,1900.0,70.8675,70.9851,70.8519,70.9851,1900.0
2014-06-23 12:30:00,90.47,90.5,90.45,90.5,900.0,70.8911,70.9146,70.8754,70.9146,900.0
2014-06-23 12:40:00,90.55,90.6,90.48,90.48,800.0,70.9537,70.9929,70.8989,70.8989,800.0
2014-06-23 12:50:00,90.81,90.85,90.75,90.85,1500.0,71.1575,71.1888,71.1105,71.1888,1500.0
2014-06-23 13:00:00,90.85,91.05,90.85,90.99,500.0,71.1888,71.3455,71.1888,71.2985,500.0
2014-06-23 13:10:00,90.93,90.93,90.87,90.87,400.0,71.2515,71.2515,71.2045,71.2045,400.0
2014-06-23 13:20:00,90.83,90.83,90.42,90.49,1500.0,71.1731,71.1731,70.8519,70.9067,1500.0
2014-06-23 13:30:00,90.49,90.7,90.49,90.67,600.0,70.9067,71.0713,70.9067,71.0478,600.0
2014-06-23 13:40:00,90.74,90.76,90.71,90.76,1000.0,71.1026,71.1183,71.0791,71.1183,1000.0
2014-06-23 13:50:00,90.71,90.71,90.67,90.67,300.0,71.0791,71.0791,71.0478,71.0478,300.0
2014-06-23 14:00:00,90.59,90.59,90.49,90.56,1900.0,70.9851,70.9851,70.9067,70.9616,1900.0
2014-06-23 14:10:00,90.62,90.8,90.4,90.4,2300.0,71.0086,71.1496,70.8362,70.8362,2300.0
2014-06-23 14:20:00,90.47,90.49,90.14,90.14,4400.0,70.8911,70.9067,70.6325,70.6325,4400.0
2014-06-23 14:30:00,90.42,90.51,90.42,90.51,1100.0,70.8519,70.9224,70.8519,70.9224,1100.0
2014-06-23 14:40:00,90.54,90.64,90.53,90.61,2300.0,70.9459,71.0243,70.9381,71.0008,2300.0
2014-06-23 14:50:00,90.57,90.77,90.57,90.72,1200.0,70.9694,71.1261,70.9694,71.087,1200.0
2014-06-23 15:00:00,90.76,90.76,90.58,90.64,3100.0,71.1183,71.1183,70.9772,71.0243,3100.0
2014-06-23 15:10:00,90.51,90.56,90.51,90.56,600.0,70.9224,70.9616,70.9224,70.9616,600.0
2014-06-23 15:20:00,90.72,90.9,90.72,90.8,4500.0,71.087,71.228,71.087,71.1496,4500.0
2014-06-23 15:30:00,90.77,90.82,90.75,90.82,1300.0,71.1261,71.1653,71.1105,71.1653,1300.0
2014-06-23 15:40:00,90.81,91.18,90.75,91.11,6600.0,71.1575,71.4474,71.1105,71.3926,6600.0
2014-06-23 15:50:00,91.13,91.48,91.12,91.43,8400.0,71.4082,71.6825,71.4004,71.6433,8400.0
2014-06-24 09:30:00,90.19,90.2,89.65,89.79,17300.0,70.6717,70.6795,70.2485,70.3582,17300.0
2014-06-24 09:40:00,89.85,89.9,89.5,89.74,16900.0,70.4052,70.4444,70.131,70.319,16900.0
2014-06-24 09:50:00,89.71,89.83,89.42,89.5,22700.0,70.2955,70.3896,70.0683,70.131,22700.0
2014-06-24 10:00:00,89.57,90.0,89.57,89.86,19600.0,70.1858,70.5228,70.1858,70.4131,19600.0
2014-06-24 10:10:00,89.84,89.92,89.75,89.78,5800.0,70.3974,70.4601,70.3269,70.3504,5800.0
2014-06-24 10:20:00,89.78,89.95,89.78,89.92,6800.0,70.3504,70.4836,70.3504,70.4601,6800.0
2014-06-24 10:30:00,89.86,90.23,89.86,90.23,13000.0,70.4131,70.703,70.4131,70.703,13000.0
2014-06-24 10:40:00,90.41,90.5,90.01,90.05,8400.0,70.844,70.9146,70.5306,70.5619,8400.0
2014-06-24 10:50:00,90.15,90.29,90.0,90.0,5900.0,70.6403,70.75,70.5228,70.5228,5900.0
2014-06-24 11:00:00,90.0,90.16,89.81,89.81,5400.0,70.5228,70.6481,70.3739,70.3739,5400.0
2014-06-24 11:10:00,89.81,90.09,89.77,90.09,5600.0,70.3739,70.5933,70.3425,70.5933,5600.0
2014-06-24 11:20:00,90.07,90.2,89.97,89.99,10200.0,70.5776,70.6795,70.4993,70.5149,10200.0
2014-06-24 11:30:00,89.99,90.02,89.59,89.76,4100.0,70.5149,70.5384,70.2015,70.3347,4100.0
2014-06-24 11:40:00,89.77,90.13,89.77,89.92,7000.0,70.3425,70.6246,70.3425,70.4601,7000.0
2014-06-24 11:50:00,89.84,90.2,89.82,90.12,3500.0,70.3974,70.6795,70.3817,70.6168,3500.0
2014-06-24 12:00:00,90.14,90.21,90.07,90.17,2600.0,70.6325,70.6873,70.5776,70.656,2600.0
2014-06-24 12:10:00,90.2,90.24,90.11,90.15,4000.0,70.6795,70.7108,70.609,70.6403,4000.0
2014-06-24 12:20:00,90.19,90.24,90.13,90.24,7700.0,70.6717,70.7108,70.6246,70.7108,7700.0
2014-06-24 12:30:00,90.24,90.24,90.19,90.21,2500.0,70.7108,70.7108,70.6717,70.6873,2500.0
2014-06-24 12:40:00,90.19,90.2,89.99,90.01,1900.0,70.6717,70.6795,70.5149,70.5306,1900.0
2014-06-24 12:50:00,89.91,89.91,89.69,89.78,6300.0,70.4522,70.4522,70.2799,70.3504,6300.0
2014-06-24 13:00:00,89.76,89.92,89.67,89.92,4000.0,70.3347,70.4601,70.2642,70.4601,4000.0
2014-06-24 13:10:00,89.93,89.93,89.39,89.46,2000.0,70.4679,70.4679,70.0448,70.0996,2000.0
2014-06-24 13:20:00,89.42,89.63,89.32,89.63,1700.0,70.0683,70.2328,69.9899,70.2328,1700.0
2014-06-24 13:30:00,89.7,89.71,89.5,89.6,2200.0,70.2877,70.2955,70.131,70.2093,2200.0
2014-06-24 13:40:00,89.5,89.52,89.15,89.2,3300.0,70.131,70.1466,69.8567,69.8959,3300.0
2014-06-24 13:50:00,89.1,89.1,88.19,88.42,8500.0,69.8175,69.8175,69.1045,69.2847,8500.0
2014-06-24 14:00:00,88.31,88.86,88.31,88.46,4700.0,69.1985,69.6295,69.1985,69.316,4700.0
2014-06-24 14:10:00,88.54,88.64,88.54,88.64,1800.0,69.3787,69.4571,69.3787,69.4571,1800.0
2014-06-24 14:20:00,88.62,88.68,88.4,88.4,4100.0,69.4414,69.4884,69.269,69.269,4100.0
2014-06-24 14:30:00,88.41,88.93,88.4,88.93,4800.0,69.2769,69.6843,69.269,69.6843,4800.0
2014-06-24 14:40:00,89.01,89.07,88.53,88.55,3400.0,69.747,69.794,69.3709,69.3866,3400.0
2014-06-24 14:50:00,88.42,88.73,88.4,88.51,8100.0,69.2847,69.5276,69.269,69.3552,8100.0
2014-06-24 15:00:00,88.5,88.5,87.31,87.31,9100.0,69.3474,69.3474,68.4149,68.4149,9100.0
2014-06-24 15:10:00,87.3,87.72,87.17,87.52,11700.0,68.4071,68.7362,68.3052,68.5795,11700.0
2014-06-24 15:20:00,87.53,87.86,87.5,87.86,6100.0,68.5873,68.8459,68.5638,68.8459,6100.0
2014-06-24 15:30:00,87.89,87.89,87.5,87.6,7000.0,68.8694,68.8694,68.5638,68.6422,7000.0
2014-06-24 15:40:00,87.67,87.77,87.57,87.62,7200.0,68.697,68.7754,68.6187,68.6578,7200.0
2014-06-24 15:50:00,87.58,87.82,87.5,87.72,13400.0,68.6265,68.8146,68.5638,68.7362,13400.0
2014-06-25 09:30:00,87.7,89.89,87.7,89.79,20800.0,68.7205,70.4366,68.7205,70.3582,20800.0
2014-06-25 09:40:00,89.68,90.06,89.51,89.51,17100.0,70.272,70.5698,70.1388,70.1388,17100.0
2014-06-25 09:50:00,89.59,89.62,88.9,89.05,9700.0,70.2015,70.225,69.6608,69.7784,9700.0
2014-06-25 10:00:00,89.18,89.51,89.17,89.45,8600.0,69.8802,70.1388,69.8724,70.0918,8600.0
2014-06-25 10:10:00,89.7,89.83,89.62,89.65,14400.0,70.2877,70.3896,70.225,70.2485,14400.0
2014-06-25 10:20:00,89.67,89.88,89.17,89.82,9700.0,70.2642,70.4287,69.8724,70.3817,9700.0
2014-06-25 10:30:00,89.88,90.3,89.88,90.09,18600.0,70.4287,70.7578,70.4287,70.5933,18600.0
2014-06-25 10:40:00,90.18,90.33,90.17,90.17,12700.0,70.6638,70.7814,70.656,70.656,12700.0
2014-06-25 10:50:00,90.3,90.62,90.09,90.45,10800.0,70.7578,71.0086,70.5933,70.8754,10800.0
2014-06-25 11:00:00,90.44,90.65,90.44,90.58,6100.0,70.8675,71.0321,70.8675,70.9772,6100.0
2014-06-25 11:10:00,90.65,90.68,90.36,90.38,4300.0,71.0321,71.0556,70.8049,70.8205,4300.0
2014-06-25 11:20:00,90.29,91.03,89.99,91.03,8000.0,70.75,71.3299,70.5149,71.3299,8000.0
2014-06-25 11:30:00,91.01,91.16,90.51,90.51,10600.0,71.3142,71.4317,70.9224,70.9224,10600.0
2014-06-25 11:40:00,90.56,90.72,90.1,90.19,3700.0,70.9616,71.087,70.6011,70.6717,3700.0
2014-06-25 11:50:00,90.26,90.26,89.97,90.25,4300.0,70.7265,70.7265,70.4993,70.7187,4300.0
2014-06-25 12:00:00,90.38,90.49,90.31,90.45,6700.0,70.8205,70.9067,70.7657,70.8754,6700.0
2014-06-25 12:10:00,90.5,90.62,90.45,90.56,11800.0,70.9146,71.0086,70.8754,70.9616,11800.0
2014-06-25 12:20:00,90.46,90.55,90.22,90.3,2500.0,70.8832,70.9537,70.6952,70.7578,2500.0
2014-06-25 12:30:00,90.46,90.55,90.46,90.49,2200.0,70.8832,70.9537,70.8832,70.9067,2200.0
2014-06-25 12:40:00,90.46,90.46,90.09,90.21,7000.0,70.8832,70.8832,70.5933,70.6873,7000.0
2014-06-25 12:50:00,90.4,90.4,90.23,90.28,2700.0,70.8362,70.8362,70.703,70.7422,2700.0
2014-06-25 13:00:00,90.46,90.56,90.45,90.52,500.0,70.8832,70.9616,70.8754,70.9302,500.0
2014-06-25 13:10:00,90.66,90.92,90.66,90.92,1800.0,71.0399,71.2437,71.0399,71.2437,1800.0
2014-06-25 13:20:00,90.93,90.93,90.67,90.67,2900.0,71.2515,71.2515,71.0478,71.0478,2900.0
2014-06-25 13:30:00,90.66,90.89,90.66,90.85,8200.0,71.0399,71.2202,71.0399,71.1888,8200.0
2014-06-25 13:40:00,90.85,90.93,90.83,90.91,3500.0,71.1888,71.2515,71.1731,71.2358,3500.0
2014-06-25 13:50:00,90.91,90.94,90.81,90.81,6600.0,71.2358,71.2593,71.1575,71.1575,6600.0
2014-06-25 14:00:00,90.89,91.13,90.81,91.13,3900.0,71.2202,71.4082,71.1575,71.4082,3900.0
2014-06-25 14:10:00,91.22,91.33,91.16,91.16,1900.0,71.4787,71.5649,71.4317,71.4317,1900.0
2014-06-25 14:20:00,91.15,91.18,90.94,91.05,7200.0,71.4239,71.4474,71.2593,71.3455,7200.0
2014-06-25 14:30:00,91.05,91.07,90.72,90.77,10100.0,71.3455,71.3612,71.087,71.1261,10100.0
2014-06-25 14:40:00,90.82,90.82,90.7,90.76,2900.0,71.1653,71.1653,71.0713,71.1183,2900.0
2014-06-25 14:50:00,90.77,91.03,90.77,90.81,1800.0,71.1261,71.3299,71.1261,71.1575,1800.0
2014-06-25 15:00:00,90.75,90.75,90.22,90.3,6200.0,71.1105,71.1105,70.6952,70.7578,6200.0
2014-06-25 15:10:00,90.29,90.31,90.21,90.25,2900.0,70.75,70.7657,70.6873,70.7187,2900.0
2014-06-25 15:20:00,90.32,90.32,90.04,90.26,8600.0,70.7735,70.7735,70.5541,70.7265,8600.0
2014-06-25 15:30:00,90.48,91.1,90.48,90.99,8700.0,70.8989,71.3847,70.8989,71.2985,8700.0
2014-06-25 15:40:00,91.01,91.03,90.94,90.98,12900.0,71.3142,71.3299,71.2593,71.2907,12900.0
2014-06-25 15:50:00,90.98,90.99,90.23,90.23,10100.0,71.2907,71.2985,70.703,70.703,10100.0
2014-06-26 09:30:00,89.45,90.67,89.08,90.0,1800.0,70.0918,71.0478,69.8019,70.5228,1800.0
2014-06-26 09:40:00,89.71,89.71,88.61,88.69,5200.0,70.2955,70.2955,69.4336,69.4963,5200.0
2014-06-26 09:50:00,88.42,88.9,87.76,88.84,14700.0,69.2847,69.6608,68.7675,69.6138,14700.0
2014-06-26 10:00:00,88.87,88.87,88.01,88.5,9800.0,69.6373,69.6373,68.9634,69.3474,9800.0
2014-06-26 10:10:00,88.43,88.69,88.34,88.54,5700.0,69.2925,69.4963,69.222,69.3787,5700.0
2014-06-26 10:20:00,88.54,88.8,88.39,88.8,1800.0,69.3787,69.5825,69.2612,69.5825,1800.0
2014-06-26 10:30:00,89.0,89.4,89.0,89.38,1600.0,69.7392,70.0526,69.7392,70.0369,1600.0
2014-06-26 10:40:00,89.35,89.35,88.85,89.0,2500.0,70.0134,70.0134,69.6216,69.7392,2500.0
2014-06-26 10:50:00,89.16,89.42,88.99,89.11,5100.0,69.8646,70.0683,69.7313,69.8254,5100.0
2014-06-26 11:00:00,89.07,89.16,89.0,89.02,1500.0,69.794,69.8646,69.7392,69.7549,1500.0
2014-06-26 11:10:00,89.09,89.23,88.96,89.23,1600.0,69.8097,69.9194,69.7078,69.9194,1600.0
2014-06-26 11:20:00,89.29,89.47,89.27,89.39,1100.0,69.9664,70.1075,69.9508,70.0448,1100.0
2014-06-26 11:30:00,89.32,89.32,89.09,89.1,1400.0,69.9899,69.9899,69.8097,69.8175,1400.0
2014-06-26 11:40:00,89.06,89.11,89.04,89.08,1100.0,69.7862,69.8254,69.7705,69.8019,1100.0
2014-06-26 11:50:00,89.04,89.13,88.9,89.04,1900.0,69.7705,69.841,69.6608,69.7705,1900.0
2014-06-26 12:00:00,89.14,89.14,88.96,89.04,300.0,69.8489,69.8489,69.7078,69.7705,300.0
2014-06-26 12:10:00,88.99,89.13,88.96,89.11,6400.0,69.7313,69.841,69.7078,69.8254,6400.0
2014-06-26 12:20:00,89.06,89.1,88.94,88.98,2300.0,69.7862,69.8175,69.6922,69.7235,2300.0
2014-06-26 12:30:00,88.98,89.05,88.91,88.99,1700.0,69.7235,69.7784,69.6687,69.7313,1700.0
2014-06-26 12:40:00,88.85,89.04,88.85,88.95,3100.0,69.6216,69.7705,69.6216,69.7,3100.0
2014-06-26 12:50:00,89.02,89.02,89.02,89.02,200.0,69.7549,69.7549,69.7549,69.7549,200.0
2014-06-26 13:00:00,89.04,89.36,89.04,89.36,1600.0,69.7705,70.0213,69.7705,70.0213,1600.0
2014-06-26 13:10:00,89.35,89.51,89.3,89.51,1900.0,70.0134,70.1388,69.9743,70.1388,1900.0
2014-06-26 13:20:00,89.47,89.54,89.46,89.46,1400.0,70.1075,70.1623,70.0996,70.0996,1400.0
2014-06-26 13:30:00,89.5,89.5,89.34,89.34,1500.0,70.131,70.131,70.0056,70.0056,1500.0
2014-06-26 13:40:00,89.37,89.49,89.3,89.44,2100.0,70.0291,70.1231,69.9743,70.084,2100.0
2014-06-26 13:50:00,89.43,89.43,89.18,89.18,700.0,70.0761,70.0761,69.8802,69.8802,700.0
2014-06-26 14:00:00,89.2,89.26,89.12,89.12,700.0,69.8959,69.9429,69.8332,69.8332,700.0
2014-06-26 14:10:00,88.96,89.02,88.96,89.01,1200.0,69.7078,69.7549,69.7078,69.747,1200.0
2014-06-26 14:20:00,89.0,89.01,88.94,89.01,1100.0,69.7392,69.747,69.6922,69.747,1100.0
2014-06-26 14:30:00,89.0,89.05,88.98,89.05,1000.0,69.7392,69.7784,69.7235,69.7784,1000.0
2014-06-26 14:40:00,89.04,89.04,89.01,89.03,1200.0,69.7705,69.7705,69.747,69.7627,1200.0
2014-06-26 14:50:00,89.01,89.08,89.01,89.07,1400.0,69.747,69.8019,69.747,69.794,1400.0
2014-06-26 15:00:00,89.04,89.04,88.97,89.0,2300.0,69.7705,69.7705,69.7157,69.7392,2300.0
2014-06-26 15:10:00,89.0,89.0,88.93,88.99,2200.0,69.7392,69.7392,69.6843,69.7313,2200.0
2014-06-26 15:20:00,89.0,89.1,88.99,89.07,1700.0,69.7392,69.8175,69.7313,69.794,1700.0
2014-06-26 15:30:00,89.04,89.45,89.04,89.39,3100.0,69.7705,70.0918,69.7705,70.0448,3100.0
2014-06-26 15:40:00,89.41,89.41,89.2,89.31,2900.0,70.0605,70.0605,69.8959,69.9821,2900.0
2014-06-26 15:50:00,89.39,89.41,89.24,89.24,4900.0,70.0448,70.0605,69.9272,69.9272,4900.0
2014-06-27 09:30:00,88.54,88.54,88.54,88.54,500.0,69.3787,69.3787,69.3787,69.3787,500.0
2014-06-27 09:40:00,89.07,89.39,89.07,89.39,400.0,69.794,70.0448,69.794,70.0448,400.0
2014-06-27 09:50:00,89.47,89.73,89.27,89.28,2600.0,70.1075,70.3112,69.9508,69.9586,2600.0
2014-06-27 10:00:00,89.35,89.64,89.35,89.35,1300.0,70.0134,70.2407,70.0134,70.0134,1300.0
2014-06-27 10:10:00,89.41,89.41,89.28,89.28,1300.0,70.0605,70.0605,69.9586,69.9586,1300.0
2014-06-27 10:20:00,89.38,89.45,89.21,89.45,4100.0,70.0369,70.0918,69.9037,70.0918,4100.0
2014-06-27 10:30:00,89.5,89.5,89.24,89.41,3000.0,70.131,70.131,69.9272,70.0605,3000.0
2014-06-27 10:40:00,89.44,89.46,89.29,89.37,1600.0,70.084,70.0996,69.9664,70.0291,1600.0
2014-06-27 10:50:00,89.31,89.39,89.08,89.21,2000.0,69.9821,70.0448,69.8019,69.9037,2000.0
2014-06-27 11:00:00,89.23,89.44,89.23,89.3,1200.0,69.9194,70.084,69.9194,69.9743,1200.0
2014-06-27 11:10:00,89.37,89.44,89.23,89.23,1700.0,70.0291,70.084,69.9194,69.9194,1700.0
2014-06-27 11:20:00,89.34,89.34,89.34,89.34,500.0,70.0056,70.0056,70.0056,70.0056,500.0
2014-06-27 11:30:00,89.04,89.04,88.88,88.88,600.0,69.7705,69.7705,69.6452,69.6452,600.0
2014-06-27 11:40:00,88.93,88.93,88.78,88.78,900.0,69.6843,69.6843,69.5668,69.5668,900.0
2014-06-27 11:50:00,88.85,88.95,88.85,88.88,1200.0,69.6216,69.7,69.6216,69.6452,1200.0
2014-06-27 12:00:00,89.02,89.03,89.01,89.01,800.0,69.7549,69.7627,69.747,69.747,800.0
2014-06-27 12:10:00,89.27,89.32,89.27,89.32,200.0,69.9508,69.9899,69.9508,69.9899,200.0
2014-06-27 12:20:00,89.41,89.45,89.4,89.4,1800.0,70.0605,70.0918,70.0526,70.0526,1800.0
2014-06-27 12:30:00,89.45,89.45,89.42,89.45,1400.0,70.0918,70.0918,70.0683,70.0918,1400.0
2014-06-27 12:40:00,89.44,89.45,89.29,89.45,1200.0,70.084,70.0918,69.9664,70.0918,1200.0
2014-06-27 12:50:00,89.44,89.44,89.37,89.43,1200.0,70.084,70.084,70.0291,70.0761,1200.0
2014-06-27 13:00:00,89.36,89.41,89.36,89.38,500.0,70.0213,70.0605,70.0213,70.0369,500.0
2014-06-27 13:10:00,89.33,89.38,89.0,89.08,1300.0,69.9978,70.0369,69.7392,69.8019,1300.0
2014-06-27 13:20:00,89.06,89.07,88.59,88.59,5700.0,69.7862,69.794,69.4179,69.4179,5700.0
2014-06-27 13:30:00,88.78,89.1,88.78,88.94,1200.0,69.5668,69.8175,69.5668,69.6922,1200.0
2014-06-27 13:40:00,88.95,88.95,88.74,88.74,500.0,69.7,69.7,69.5355,69.5355,500.0
2014-06-27 13:50:00,88.81,88.96,88.81,88.82,1400.0,69.5903,69.7078,69.5903,69.5981,1400.0
2014-06-27 14:00:00,88.92,89.26,88.92,88.97,3400.0,69.6765,69.9429,69.6765,69.7157,3400.0
2014-06-27 14:10:00,88.99,89.01,88.95,89.0,2000.0,69.7313,69.747,69.7,69.7392,2000.0
2014-06-27 14:20:00,89.0,89.19,88.99,89.07,4100.0,69.7392,69.8881,69.7313,69.794,4100.0
2014-06-27 14:30:00,89.01,89.01,88.92,88.92,1800.0,69.747,69.747,69.6765,69.6765,1800.0
2014-06-27 14:40:00,88.89,88.99,88.89,88.99,2100.0,69.653,69.7313,69.653,69.7313,2100.0
2014-06-27 14:50:00,89.03,89.03,88.75,88.75,2600.0,69.7627,69.7627,69.5433,69.5433,2600.0
2014-06-27 15:00:00,88.66,88.9,88.66,88.77,5700.0,69.4728,69.6608,69.4728,69.559,5700.0
2014-06-27 15:10:00,88.85,89.04,88.85,88.94,2600.0,69.6216,69.7705,69.6216,69.6922,2600.0
2014-06-27 15:20:00,89.0,89.43,88.99,89.43,4300.0,69.7392,70.0761,69.7313,70.0761,4300.0
2014-06-27 15:30:00,89.42,89.45,89.25,89.26,3200.0,70.0683,70.0918,69.9351,69.9429,3200.0
2014-06-27 15:40:00,89.25,89.42,89.18,89.38,4600.0,69.9351,70.0683,69.8802,70.0369,4600.0
2014-06-27 15:50:00,89.1,89.16,88.59,88.67,22200.0,69.8175,69.8646,69.4179,69.4806,22200.0
2014-06-30 09:30:00,88.97,89.09,88.84,88.9,800.0,69.7157,69.8097,69.6138,69.6608,800.0
2014-06-30 09:40:00,88.96,89.39,88.96,89.36,3700.0,69.7078,70.0448,69.7078,70.0213,3700.0
2014-06-30 09:50:00,89.42,89.74,89.29,89.48,6400.0,70.0683,70.319,69.9664,70.1153,6400.0
2014-06-30 10:00:00,89.57,89.77,89.16,89.57,4700.0,70.1858,70.3425,69.8646,70.1858,4700.0
2014-06-30 10:10:00,89.57,89.7,89.5,89.63,2500.0,70.1858,70.2877,70.131,70.2328,2500.0
2014-06-30 10:20:00,89.59,89.68,89.56,89.68,4400.0,70.2015,70.272,70.178,70.272,4400.0
2014-06-30 10:30:00,89.71,89.74,89.57,89.64,700.0,70.2955,70.319,70.1858,70.2407,700.0
2014-06-30 10:40:00,89.66,89.72,89.54,89.61,3500.0,70.2564,70.3034,70.1623,70.2172,3500.0
2014-06-30 10:50:00,89.74,89.74,89.66,89.71,1200.0,70.319,70.319,70.2564,70.2955,1200.0
2014-06-30 11:00:00,89.69,89.69,89.5,89.5,3700.0,70.2799,70.2799,70.131,70.131,3700.0
2014-06-30 11:10:00,89.67,89.67,89.46,89.46,1000.0,70.2642,70.2642,70.0996,70.0996,1000.0
2014-06-30 11:20:00,89.61,89.61,89.37,89.37,2800.0,70.2172,70.2172,70.0291,70.0291,2800.0
2014-06-30 11:30:00,89.39,89.4,89.14,89.32,5300.0,70.0448,70.0526,69.8489,69.9899,5300.0
2014-06-30 11:40:00,89.33,89.4,89.11,89.11,5600.0,69.9978,70.0526,69.8254,69.8254,5600.0
2014-06-30 11:50:00,89.14,89.39,89.07,89.24,3300.0,69.8489,70.0448,69.794,69.9272,3300.0
2014-06-30 12:00:00,89.3,89.34,88.91,89.0,2900.0,69.9743,70.0056,69.6687,69.7392,2900.0
2014-06-30 12:10:00,89.07,89.2,89.05,89.05,3400.0,69.794,69.8959,69.7784,69.7784,3400.0
2014-06-30 12:20:00,88.86,89.03,88.83,88.99,1600.0,69.6295,69.7627,69.606,69.7313,1600.0
2014-06-30 12:30:00,89.03,89.07,88.6,88.67,4500.0,69.7627,69.794,69.4257,69.4806,4500.0
2014-06-30 12:40:00,88.7,88.85,88.67,88.67,2600.0,69.5041,69.6216,69.4806,69.4806,2600.0
2014-06-30 12:50:00,88.79,88.79,88.64,88.76,1800.0,69.5746,69.5746,69.4571,69.5511,1800.0
2014-06-30 13:00:00,88.77,88.78,88.7,88.72,2900.0,69.559,69.5668,69.5041,69.5198,2900.0
2014-06-30 13:10:00,88.71,88.79,88.71,88.76,3600.0,69.5119,69.5746,69.5119,69.5511,3600.0
2014-06-30 13:20:00,88.76,88.76,88.5,88.71,2200.0,69.5511,69.5511,69.3474,69.5119,2200.0
2014-06-30 13:30:00,88.71,88.82,88.69,88.77,3800.0,69.5119,69.5981,69.4963,69.559,3800.0
2014-06-30 13:40:00,88.83,88.84,88.74,88.78,5500.0,69.606,69.6138,69.5355,69.5668,5500.0
2014-06-30 13:50:00,88.73,89.27,88.73,89.27,1800.0,69.5276,69.9508,69.5276,69.9508,1800.0
2014-06-30 14:00:00,89.31,89.32,89.2,89.23,3100.0,69.9821,69.9899,69.8959,69.9194,3100.0
2014-06-30 14:10:00,89.29,89.3,89.21,89.29,1900.0,69.9664,69.9743,69.9037,69.9664,1900.0
2014-06-30 14:20:00,89.31,89.4,89.31,89.34,3800.0,69.9821,70.0526,69.9821,70.0056,3800.0
2014-06-30 14:30:00,89.41,89.42,89.27,89.27,2300.0,70.0605,70.0683,69.9508,69.9508,2300.0
2014-06-30 14:40:00,89.24,89.24,89.13,89.14,1800.0,69.9272,69.9272,69.841,69.8489,1800.0
2014-06-30 14:50:00,89.15,89.16,88.84,88.84,5800.0,69.8567,69.8646,69.6138,69.6138,5800.0
2014-06-30 15:00:00,88.88,89.01,88.88,88.95,2700.0,69.6452,69.747,69.6452,69.7,2700.0
2014-06-30 15:10:00,88.96,89.08,88.96,89.0,3600.0,69.7078,69.8019,69.7078,69.7392,3600.0
2014-06-30 15:20:00,88.99,89.05,88.89,88.95,7500.0,69.7313,69.7784,69.653,69.7,7500.0
2014-06-30 15:30:00,88.98,89.03,88.92,88.92,8400.0,69.7235,69.7627,69.6765,69.6765,8400.0
2014-06-30 15:40:00,88.92,89.09,88.92,89.01,6300.0,69.6765,69.8097,69.6765,69.747,6300.0
2014-06-30 15:50:00,88.62,88.99,88.53,88.84,20000.0,69.4414,69.7313,69.3709,69.6138,20000.0
2014-07-01 09:30:00,90.3,90.3,89.39,89.79,9900.0,70.7578,70.7578,70.0448,70.3582,9900.0
2014-07-01 09:40:00,90.07,90.1,89.75,89.99,8000.0,70.5776,70.6011,70.3269,70.5149,8000.0
2014-07-01 09:50:00,90.04,90.07,89.45,89.45,9700.0,70.5541,70.5776,70.0918,70.0918,9700.0
2014-07-01 10:00:00,89.54,89.72,89.11,89.11,5000.0,70.1623,70.3034,69.8254,69.8254,5000.0
2014-07-01 10:10:00,89.11,89.25,88.79,88.82,5800.0,69.8254,69.9351,69.5746,69.5981,5800.0
2014-07-01 10:20:00,88.83,89.02,88.68,88.82,3300.0,69.606,69.7549,69.4884,69.5981,3300.0
2014-07-01 10:30:00,89.01,89.1,88.4,88.78,4200.0,69.747,69.8175,69.269,69.5668,4200.0
2014-07-01 10:40:00,88.78,88.79,88.2,88.53,3400.0,69.5668,69.5746,69.1123,69.3709,3400.0
2014-07-01 10:50:00,88.92,89.37,88.73,88.74,1700.0,69.6765,70.0291,69.5276,69.5355,1700.0
2014-07-01 11:00:00,88.8,89.38,88.72,89.38,2500.0,69.5825,70.0369,69.5198,70.0369,2500.0
2014-07-01 11:10:00,89.24,89.69,89.24,89.62,2000.0,69.9272,70.2799,69.9272,70.225,2000.0
2014-07-01 11:20:00,89.61,89.69,89.52,89.6,2000.0,70.2172,70.2799,70.1466,70.2093,2000.0
2014-07-01 11:30:00,89.68,89.69,89.48,89.53,2900.0,70.272,70.2799,70.1153,70.1545,2900.0
2014-07-01 11:40:00,89.44,89.64,89.44,89.63,900.0,70.084,70.2407,70.084,70.2328,900.0
2014-07-01 11:50:00,89.51,89.55,89.11,89.17,2100.0,70.1388,70.1702,69.8254,69.8724,2100.0
2014-07-01 12:00:00,89.42,89.43,89.29,89.29,1100.0,70.0683,70.0761,69.9664,69.9664,1100.0
2014-07-01 12:10:00,89.34,89.51,89.22,89.36,600.0,70.0056,70.1388,69.9116,70.0213,600.0
2014-07-01 12:20:00,89.38,89.39,89.31,89.33,1300.0,70.0369,70.0448,69.9821,69.9978,1300.0
2014-07-01 12:30:00,89.26,89.52,89.25,89.52,1200.0,69.9429,70.1466,69.9351,70.1466,1200.0
2014-07-01 12:40:00,89.5,89.57,89.42,89.52,900.0,70.131,70.1858,70.0683,70.1466,900.0
2014-07-01 12:50:00,89.58,89.58,89.5,89.54,800.0,70.1937,70.1937,70.131,70.1623,800.0
2014-07-01 13:00:00,89.5,89.52,89.46,89.48,2300.0,70.131,70.1466,70.0996,70.1153,2300.0
2014-07-01 13:10:00,89.4,89.44,89.33,89.4,1600.0,70.0526,70.084,69.9978,70.0526,1600.0
2014-07-01 13:20:00,89.38,89.38,89.15,89.25,1900.0,70.0369,70.0369,69.8567,69.9351,1900.0
2014-07-01 13:30:00,89.28,89.32,89.27,89.29,1100.0,69.9586,69.9899,69.9508,69.9664,1100.0
2014-07-01 13:40:00,89.28,89.43,89.22,89.43,1100.0,69.9586,70.0761,69.9116,70.0761,1100.0
2014-07-01 13:50:00,89.45,89.58,89.32,89.58,2500.0,70.0918,70.1937,69.9899,70.1937,2500.0
2014-07-01 14:00:00,89.64,89.86,89.62,89.84,2700.0,70.2407,70.4131,70.225,70.3974,2700.0
2014-07-01 14:10:00,89.88,89.99,89.83,89.83,1900.0,70.4287,70.5149,70.3896,70.3896,1900.0
2014-07-01 14:20:00,89.83,89.83,89.61,89.63,2400.0,70.3896,70.3896,70.2172,70.2328,2400.0
2014-07-01 14:30:00,89.63,89.82,89.63,89.82,1300.0,70.2328,70.3817,70.2328,70.3817,1300.0
2014-07-01 14:40:00,89.83,89.91,89.79,89.79,1600.0,70.3896,70.4522,70.3582,70.3582,1600.0
2014-07-01 14:50:00,89.7,89.87,89.7,89.84,1700.0,70.2877,70.4209,70.2877,70.3974,1700.0
2014-07-01 15:00:00,89.84,89.84,89.7,89.76,2500.0,70.3974,70.3974,70.2877,70.3347,2500.0
2014-07-01 15:10:00,89.73,89.87,89.63,89.87,3000.0,70.3112,70.4209,70.2328,70.4209,3000.0
2014-07-01 15:20:00,89.92,90.24,89.92,90.24,3100.0,70.4601,70.7108,70.4601,70.7108,3100.0
2014-07-01 15:30:00,90.2,90.2,89.96,89.99,3000.0,70.6795,70.6795,70.4914,70.5149,3000.0
2014-07-01 15:40:00,89.99,90.03,89.78,89.81,4300.0,70.5149,70.5463,70.3504,70.3739,4300.0
2014-07-01 15:50:00,89.83,90.07,89.7,89.8,5200.0,70.3896,70.5776,70.2877,70.3661,5200.0
2014-07-02 09:30:00,90.21,90.37,90.14,90.21,2200.0,70.6873,70.8127,70.6325,70.6873,2200.0
2014-07-02 09:40:00,90.09,90.09,89.54,89.68,3000.0,70.5933,70.5933,70.1623,70.272,3000.0
2014-07-02 09:50:00,90.08,90.08,89.72,89.75,2300.0,70.5855,70.5855,70.3034,70.3269,2300.0
2014-07-02 10:00:00,89.62,89.86,89.62,89.63,4700.0,70.225,70.4131,70.225,70.2328,4700.0
2014-07-02 10:10:00,89.54,89.64,89.3,89.47,2900.0,70.1623,70.2407,69.9743,70.1075,2900.0
2014-07-02 10:20:00,89.48,89.86,89.41,89.72,8200.0,70.1153,70.4131,70.0605,70.3034,8200.0
2014-07-02 10:30:00,89.7,90.0,89.69,89.69,3800.0,70.2877,70.5228,70.2799,70.2799,3800.0
2014-07-02 10:40:00,89.71,89.72,89.36,89.36,2500.0,70.2955,70.3034,70.0213,70.0213,2500.0
2014-07-02 10:50:00,89.42,89.42,89.13,89.17,2200.0,70.0683,70.0683,69.841,69.8724,2200.0
2014-07-02 11:00:00,89.25,89.7,89.05,89.05,1600.0,69.9351,70.2877,69.7784,69.7784,1600.0
2014-07-02 11:10:00,89.19,89.62,89.19,89.61,300.0,69.8881,70.225,69.8881,70.2172,300.0
2014-07-02 11:20:00,89.68,89.7,89.36,89.36,900.0,70.272,70.2877,70.0213,70.0213,900.0
2014-07-02 11:30:00,89.69,89.69,89.5,89.6,1400.0,70.2799,70.2799,70.131,70.2093,1400.0
2014-07-02 11:40:00,89.61,89.76,89.61,89.61,1400.0,70.2172,70.3347,70.2172,70.2172,1400.0
2014-07-02 11:50:00,89.53,89.53,89.26,89.26,500.0,70.1545,70.1545,69.9429,69.9429,500.0
2014-07-02 12:00:00,89.28,89.56,89.28,89.42,1200.0,69.9586,70.178,69.9586,70.0683,1200.0
2014-07-02 12:10:00,89.32,89.45,89.25,89.25,1300.0,69.9899,70.0918,69.9351,69.9351,1300.0
2014-07-02 12:20:00,89.25,89.25,89.02,89.03,2300.0,69.9351,69.9351,69.7549,69.7627,2300.0
2014-07-02 12:30:00,89.0,89.07,88.8,88.81,2200.0,69.7392,69.794,69.5825,69.5903,2200.0
2014-07-02 12:40:00,88.69,88.97,88.69,88.92,1000.0,69.4963,69.7157,69.4963,69.6765,1000.0
2014-07-02 12:50:00,88.97,88.97,88.92,88.96,700.0,69.7157,69.7157,69.6765,69.7078,700.0
2014-07-02 13:00:00,88.92,88.92,88.74,88.74,500.0,69.6765,69.6765,69.5355,69.5355,500.0
2014-07-02 13:10:00,88.77,88.77,88.31,88.4,1800.0,69.559,69.559,69.1985,69.269,1800.0
2014-07-02 13:20:00,88.36,88.49,88.36,88.37,1000.0,69.2377,69.3396,69.2377,69.2455,1000.0
2014-07-02 13:30:00,88.3,88.44,88.22,88.25,3400.0,69.1907,69.3004,69.128,69.1515,3400.0
2014-07-02 13:40:00,88.25,88.25,87.94,87.95,3100.0,69.1515,69.1515,68.9086,68.9164,3100.0
2014-07-02 13:50:00,87.97,88.01,87.9,87.9,2400.0,68.9321,68.9634,68.8772,68.8772,2400.0
2014-07-02 14:00:00,87.89,87.93,87.62,87.91,3400.0,68.8694,68.9007,68.6578,68.8851,3400.0
2014-07-02 14:10:00,87.95,88.22,87.95,88.03,4200.0,68.9164,69.128,68.9164,68.9791,4200.0
2014-07-02 14:20:00,88.04,88.09,87.91,88.05,3800.0,68.9869,69.0261,68.8851,68.9948,3800.0
2014-07-02 14:30:00,88.09,88.4,88.05,88.36,1800.0,69.0261,69.269,68.9948,69.2377,1800.0
2014-07-02 14:40:00,88.34,88.34,88.19,88.21,1800.0,69.222,69.222,69.1045,69.1202,1800.0
2014-07-02 14:50:00,88.18,88.28,88.0,88.0,5500.0,69.0966,69.175,68.9556,68.9556,5500.0
2014-07-02 15:00:00,88.1,88.38,88.1,88.3,2000.0,69.034,69.2534,69.034,69.1907,2000.0
2014-07-02 15:10:00,88.31,88.31,88.0,88.0,2700.0,69.1985,69.1985,68.9556,68.9556,2700.0
2014-07-02 15:20:00,88.03,88.05,88.0,88.0,7300.0,68.9791,68.9948,68.9556,68.9556,7300.0
2014-07-02 15:30:00,88.05,88.1,88.01,88.1,2600.0,68.9948,69.034,68.9634,69.034,2600.0
2014-07-02 15:40:00,88.13,88.16,88.0,88.12,4100.0,69.0575,69.081,68.9556,69.0496,4100.0
2014-07-02 15:50:00,88.14,88.32,88.08,88.3,12000.0,69.0653,69.2063,69.0183,69.1907,12000.0
2014-07-03 09:30:00,89.0,89.05,88.03,88.03,1500.0,69.7392,69.7784,68.9791,68.9791,1500.0
2014-07-03 09:40:00,88.0,88.1,87.4,87.94,3900.0,68.9556,69.034,68.4854,68.9086,3900.0
2014-07-03 09:50:00,87.94,88.27,87.69,88.19,10000.0,68.9086,69.1672,68.7127,69.1045,10000.0
2014-07-03 10:00:00,88.26,88.29,87.92,87.92,1900.0,69.1593,69.1828,68.8929,68.8929,1900.0
2014-07-03 10:10:00,87.99,88.1,87.82,88.0,7600.0,68.9478,69.034,68.8146,68.9556,7600.0
2014-07-03 10:20:00,87.99,88.05,87.82,88.05,3500.0,68.9478,68.9948,68.8146,68.9948,3500.0
2014-07-03 10:30:00,88.19,88.19,88.07,88.07,1300.0,69.1045,69.1045,69.0104,69.0104,1300.0
2014-07-03 10:40:00,88.1,88.43,88.1,88.34,7800.0,69.034,69.2925,69.034,69.222,7800.0
2014-07-03 10:50:00,88.3,88.47,88.3,88.47,200.0,69.1907,69.3239,69.1907,69.3239,200.0
2014-07-03 11:00:00,88.62,88.82,88.62,88.71,5400.0,69.4414,69.5981,69.4414,69.5119,5400.0
2014-07-03 11:10:00,88.74,88.78,88.56,88.56,3600.0,69.5355,69.5668,69.3944,69.3944,3600.0
2014-07-03 11:20:00,88.68,88.78,88.61,88.78,2300.0,69.4884,69.5668,69.4336,69.5668,2300.0
2014-07-03 11:30:00,88.83,89.01,88.64,89.01,2300.0,69.606,69.747,69.4571,69.747,2300.0
2014-07-03 11:40:00,88.92,88.92,88.64,88.87,800.0,69.6765,69.6765,69.4571,69.6373,800.0
2014-07-03 11:50:00,88.82,88.82,88.59,88.59,400.0,69.5981,69.5981,69.4179,69.4179,400.0
2014-07-03 12:00:00,88.64,88.65,88.54,88.63,1200.0,69.4571,69.4649,69.3787,69.4493,1200.0
2014-07-03 12:10:00,88.76,88.79,88.73,88.73,300.0,69.5511,69.5746,69.5276,69.5276,300.0
2014-07-03 12:20:00,88.49,88.69,88.49,88.69,2400.0,69.3396,69.4963,69.3396,69.4963,2400.0
2014-07-03 12:30:00,88.84,88.92,88.77,88.77,800.0,69.6138,69.6765,69.559,69.559,800.0
2014-07-03 12:40:00,88.76,88.77,88.61,88.68,1200.0,69.5511,69.559,69.4336,69.4884,1200.0
2014-07-03 12:50:00,88.61,88.8,88.61,88.79,3100.0,69.4336,69.5825,69.4336,69.5746,3100.0
2014-07-07 09:30:00,88.26,88.62,88.26,88.62,2200.0,69.1593,69.4414,69.1593,69.4414,2200.0
2014-07-07 09:40:00,88.8,88.81,88.36,88.65,2100.0,69.5825,69.5903,69.2377,69.4649,2100.0
2014-07-07 09:50:00,88.65,89.33,88.65,89.32,5800.0,69.4649,69.9978,69.4649,69.9899,5800.0
2014-07-07 10:00:00,89.32,89.41,88.71,89.26,3900.0,69.9899,70.0605,69.5119,69.9429,3900.0
2014-07-07 10:10:00,89.26,89.67,88.98,89.27,6000.0,69.9429,70.2642,69.7235,69.9508,6000.0
2014-07-07 10:20:00,89.06,89.14,88.86,89.11,3300.0,69.7862,69.8489,69.6295,69.8254,3300.0
2014-07-07 10:30:00,88.9,89.01,88.78,88.84,2400.0,69.6608,69.747,69.5668,69.6138,2400.0
2014-07-07 10:40:00,88.88,89.09,88.82,89.09,2600.0,69.6452,69.8097,69.5981,69.8097,2600.0
2014-07-07 10:50:00,89.17,89.35,88.95,88.98,5300.0,69.8724,70.0134,69.7,69.7235,5300.0
2014-07-07 11:00:00,88.89,89.01,88.61,88.61,2000.0,69.653,69.747,69.4336,69.4336,2000.0
2014-07-07 11:10:00,88.65,88.73,88.53,88.53,1300.0,69.4649,69.5276,69.3709,69.3709,1300.0
2014-07-07 11:20:00,88.6,88.61,88.06,88.13,5700.0,69.4257,69.4336,69.0026,69.0575,5700.0
2014-07-07 11:30:00,88.24,88.4,88.17,88.36,3300.0,69.1437,69.269,69.0888,69.2377,3300.0
2014-07-07 11:40:00,88.31,88.31,87.57,87.6,4200.0,69.1985,69.1985,68.6187,68.6422,4200.0
2014-07-07 11:50:00,87.75,87.79,87.64,87.72,3500.0,68.7597,68.791,68.6735,68.7362,3500.0
2014-07-07 12:00:00,87.92,87.99,87.7,87.74,1600.0,68.8929,68.9478,68.7205,68.7519,1600.0
2014-07-07 12:10:00,87.78,88.01,87.77,88.01,2300.0,68.7832,68.9634,68.7754,68.9634,2300.0
2014-07-07 12:20:00,88.03,88.15,88.01,88.01,1300.0,68.9791,69.0731,68.9634,68.9634,1300.0
2014-07-07 12:30:00,87.86,87.92,87.78,87.92,900.0,68.8459,68.8929,68.7832,68.8929,900.0
2014-07-07 12:40:00,87.94,88.0,87.76,87.76,400.0,68.9086,68.9556,68.7675,68.7675,400.0
2014-07-07 12:50:00,87.77,87.77,87.49,87.5,1600.0,68.7754,68.7754,68.556,68.5638,1600.0
2014-07-07 13:00:00,87.64,87.71,87.58,87.58,600.0,68.6735,68.7284,68.6265,68.6265,600.0
2014-07-07 13:10:00,87.6,87.6,87.31,87.38,1800.0,68.6422,68.6422,68.4149,68.4698,1800.0
2014-07-07 13:20:00,87.37,87.51,87.37,87.47,1500.0,68.4619,68.5716,68.4619,68.5403,1500.0
2014-07-07 13:30:00,87.47,87.48,87.44,87.44,300.0,68.5403,68.5481,68.5168,68.5168,300.0
2014-07-07 13:40:00,87.38,87.42,87.23,87.23,2400.0,68.4698,68.5011,68.3522,68.3522,2400.0
2014-07-07 13:50:00,87.23,87.31,86.73,86.92,6400.0,68.3522,68.4149,67.9604,68.1093,6400.0
2014-07-07 14:00:00,86.97,87.32,86.97,87.32,1300.0,68.1485,68.4228,68.1485,68.4228,1300.0
2014-07-07 14:10:00,87.36,87.72,87.36,87.57,4300.0,68.4541,68.7362,68.4541,68.6187,4300.0
2014-07-07 14:20:00,87.54,87.54,87.42,87.47,1300.0,68.5951,68.5951,68.5011,68.5403,1300.0
2014-07-07 14:30:00,87.48,87.5,87.09,87.09,4900.0,68.5481,68.5638,68.2425,68.2425,4900.0
2014-07-07 14:40:00,87.04,87.27,86.98,87.2,1400.0,68.2034,68.3836,68.1563,68.3287,1400.0
2014-07-07 14:50:00,87.32,87.32,87.12,87.17,900.0,68.4228,68.4228,68.266,68.3052,900.0
2014-07-07 15:00:00,87.24,87.43,87.12,87.12,3300.0,68.3601,68.509,68.266,68.266,3300.0
2014-07-07 15:10:00,87.12,87.2,87.05,87.14,2000.0,68.266,68.3287,68.2112,68.2817,2000.0
2014-07-07 15:20:00,87.14,87.24,86.99,87.16,4500.0,68.2817,68.3601,68.1642,68.2974,4500.0
2014-07-07 15:30:00,87.17,87.41,87.17,87.25,5100.0,68.3052,68.4933,68.3052,68.3679,5100.0
2014-07-07 15:40:00,87.26,87.46,87.24,87.27,6200.0,68.3757,68.5325,68.3601,68.3836,6200.0
2014-07-07 15:50:00,87.25,87.32,87.24,87.32,7600.0,68.3679,68.4228,68.3601,68.4228,7600.0
2014-07-08 09:30:00,86.7,86.85,86.32,86.56,2800.0,67.9369,68.0545,67.6392,67.8272,2800.0
2014-07-08 09:40:00,86.56,86.91,85.4,85.4,6800.0,67.8272,68.1015,66.9183,66.9183,6800.0
2014-07-08 09:50:00,85.37,85.49,84.16,85.0,10300.0,66.8948,66.9888,65.9466,66.6048,10300.0
2014-07-08 10:00:00,85.11,85.42,85.11,85.12,5600.0,66.691,66.9339,66.691,66.6989,5600.0
2014-07-08 10:10:00,85.08,85.27,84.99,85.18,2600.0,66.6675,66.8164,66.597,66.7459,2600.0
2014-07-08 10:20:00,85.06,85.16,84.64,84.9,4300.0,66.6519,66.7302,66.3227,66.5265,4300.0
2014-07-08 10:30:00,84.95,84.95,84.53,84.71,3900.0,66.5657,66.5657,66.2366,66.3776,3900.0
2014-07-08 10:40:00,84.74,85.31,84.53,85.23,13400.0,66.4011,66.8477,66.2366,66.7851,13400.0
2014-07-08 10:50:00,85.33,86.26,85.33,86.26,5500.0,66.8634,67.5922,66.8634,67.5922,5500.0
2014-07-08 11:00:00,86.21,86.54,85.87,86.35,8700.0,67.553,67.8116,67.2866,67.6627,8700.0
2014-07-08 11:10:00,86.38,86.64,86.29,86.37,4200.0,67.6862,67.8899,67.6157,67.6784,4200.0
2014-07-08 11:20:00,86.3,86.31,86.07,86.22,2800.0,67.6235,67.6313,67.4433,67.5608,2800.0
2014-07-08 11:30:00,86.06,86.35,86.06,86.21,3700.0,67.4354,67.6627,67.4354,67.553,3700.0
2014-07-08 11:40:00,86.18,86.18,85.64,85.82,2500.0,67.5295,67.5295,67.1063,67.2474,2500.0
2014-07-08 11:50:00,85.67,85.67,84.91,84.91,2800.0,67.1298,67.1298,66.5343,66.5343,2800.0
2014-07-08 12:00:00,85.04,85.49,84.89,85.32,1900.0,66.6362,66.9888,66.5186,66.8556,1900.0
2014-07-08 12:10:00,85.23,85.23,84.74,84.74,3100.0,66.7851,66.7851,66.4011,66.4011,3100.0
2014-07-08 12:20:00,84.74,84.93,84.57,84.68,2700.0,66.4011,66.55,66.2679,66.3541,2700.0
2014-07-08 12:30:00,84.64,84.75,84.59,84.73,2800.0,66.3227,66.4089,66.2836,66.3933,2800.0
2014-07-08 12:40:00,84.68,84.69,84.47,84.66,4300.0,66.3541,66.3619,66.1895,66.3384,4300.0
2014-07-08 12:50:00,84.67,84.79,84.56,84.71,7500.0,66.3463,66.4403,66.2601,66.3776,7500.0
2014-07-08 13:00:00,84.78,85.29,84.78,85.2,4700.0,66.4324,66.8321,66.4324,66.7616,4700.0
2014-07-08 13:10:00,85.31,86.11,85.31,86.07,4300.0,66.8477,67.4746,66.8477,67.4433,4300.0
2014-07-08 13:20:00,86.16,86.23,86.06,86.06,2100.0,67.5138,67.5686,67.4354,67.4354,2100.0
2014-07-08 13:30:00,86.02,86.37,86.01,86.37,1900.0,67.4041,67.6784,67.3963,67.6784,1900.0
2014-07-08 13:40:00,86.43,86.62,86.43,86.62,3100.0,67.7254,67.8742,67.7254,67.8742,3100.0
2014-07-08 13:50:00,86.65,86.83,86.63,86.8,4500.0,67.8978,68.0388,67.8821,68.0153,4500.0
2014-07-08 14:00:00,86.76,86.86,86.64,86.8,2500.0,67.9839,68.0623,67.8899,68.0153,2500.0
2014-07-08 14:10:00,86.81,87.02,86.81,86.83,1600.0,68.0231,68.1877,68.0231,68.0388,1600.0
2014-07-08 14:20:00,86.76,86.89,86.75,86.87,1400.0,67.9839,68.0858,67.9761,68.0701,1400.0
2014-07-08 14:30:00,86.81,86.85,86.74,86.75,600.0,68.0231,68.0545,67.9683,67.9761,600.0
2014-07-08 14:40:00,86.69,86.9,86.69,86.82,2200.0,67.9291,68.0937,67.9291,68.031,2200.0
2014-07-08 14:50:00,86.78,86.88,86.59,86.67,2600.0,67.9996,68.078,67.8507,67.9134,2600.0
2014-07-08 15:00:00,86.6,86.74,86.43,86.7,2400.0,67.8586,67.9683,67.7254,67.9369,2400.0
2014-07-08 15:10:00,86.5,86.6,86.38,86.41,3100.0,67.7802,67.8586,67.6862,67.7097,3100.0
2014-07-08 15:20:00,86.44,86.67,86.43,86.55,3400.0,67.7332,67.9134,67.7254,67.8194,3400.0
2014-07-08 15:30:00,86.59,86.62,86.31,86.31,6900.0,67.8507,67.8742,67.6313,67.6313,6900.0
2014-07-08 15:40:00,86.32,86.33,85.9,85.92,9500.0,67.6392,67.647,67.3101,67.3257,9500.0
2014-07-08 15:50:00,85.9,86.01,85.86,86.01,6800.0,67.3101,67.3963,67.2787,67.3963,6800.0
2014-07-09 09:30:00,85.9,86.46,85.8,86.46,500.0,67.3101,67.7489,67.2317,67.7489,500.0
2014-07-09 09:40:00,86.57,87.13,86.57,86.62,1700.0,67.8351,68.2739,67.8351,67.8742,1700.0
2014-07-09 09:50:00,86.6,86.98,86.6,86.98,800.0,67.8586,68.1563,67.8586,68.1563,800.0
2014-07-09 10:00:00,86.75,87.01,86.67,86.8,2500.0,67.9761,68.1798,67.9134,68.0153,2500.0
2014-07-09 10:10:00,86.9,86.97,86.77,86.86,2000.0,68.0937,68.1485,67.9918,68.0623,2000.0
2014-07-09 10:20:00,86.85,86.9,86.45,86.45,2000.0,68.0545,68.0937,67.741,67.741,2000.0
2014-07-09 10:30:00,86.26,86.6,86.26,86.6,500.0,67.5922,67.8586,67.5922,67.8586,500.0
2014-07-09 10:40:00,86.76,87.06,86.68,86.93,4100.0,67.9839,68.219,67.9213,68.1172,4100.0
2014-07-09 10:50:00,86.76,86.77,86.44,86.51,6800.0,67.9839,67.9918,67.7332,67.7881,6800.0
2014-07-09 11:00:00,86.63,86.63,86.4,86.55,1200.0,67.8821,67.8821,67.7019,67.8194,1200.0
2014-07-09 11:10:00,86.11,86.11,85.85,86.06,800.0,67.4746,67.4746,67.2709,67.4354,800.0
2014-07-09 11:20:00,86.12,86.37,86.12,86.37,500.0,67.4825,67.6784,67.4825,67.6784,500.0
2014-07-09 11:30:00,86.17,86.17,85.97,85.99,700.0,67.5216,67.5216,67.3649,67.3806,700.0
2014-07-09 11:40:00,85.89,86.0,85.84,86.0,1000.0,67.3022,67.3884,67.2631,67.3884,1000.0
2014-07-09 11:50:00,86.01,86.01,85.92,85.99,800.0,67.3963,67.3963,67.3257,67.3806,800.0
2014-07-09 12:00:00,86.09,86.25,85.97,86.25,1400.0,67.4589,67.5843,67.3649,67.5843,1400.0
2014-07-09 12:10:00,86.2,86.2,86.1,86.1,300.0,67.5451,67.5451,67.4668,67.4668,300.0
2014-07-09 12:20:00,86.11,86.11,85.66,85.66,2000.0,67.4746,67.4746,67.122,67.122,2000.0
2014-07-09 12:30:00,85.67,85.67,85.49,85.49,1200.0,67.1298,67.1298,66.9888,66.9888,1200.0
2014-07-09 12:40:00,85.64,85.82,85.53,85.6,14300.0,67.1063,67.2474,67.0201,67.075,14300.0
2014-07-09 12:50:00,85.75,86.21,85.75,86.21,400.0,67.1925,67.553,67.1925,67.553,400.0
2014-07-09 13:00:00,86.25,86.48,86.17,86.44,1100.0,67.5843,67.7645,67.5216,67.7332,1100.0
2014-07-09 13:10:00,86.25,86.66,86.16,86.4,11000.0,67.5843,67.9056,67.5138,67.7019,11000.0
2014-07-09 13:20:00,86.39,86.57,86.39,86.54,2200.0,67.694,67.8351,67.694,67.8116,2200.0
2014-07-09 13:30:00,86.4,86.41,86.18,86.18,1400.0,67.7019,67.7097,67.5295,67.5295,1400.0
2014-07-09 13:40:00,86.12,86.12,86.07,86.07,500.0,67.4825,67.4825,67.4433,67.4433,500.0
2014-07-09 13:50:00,86.06,86.2,86.06,86.12,600.0,67.4354,67.5451,67.4354,67.4825,600.0
2014-07-09 14:00:00,86.09,86.22,85.77,85.77,1300.0,67.4589,67.5608,67.2082,67.2082,1300.0
2014-07-09 14:10:00,85.89,86.25,85.89,86.15,2700.0,67.3022,67.5843,67.3022,67.506,2700.0
2014-07-09 14:20:00,86.15,86.24,86.03,86.1,2600.0,67.506,67.5765,67.4119,67.4668,2600.0
2014-07-09 14:30:00,86.04,86.1,85.78,85.78,1600.0,67.4198,67.4668,67.216,67.216,1600.0
2014-07-09 14:40:00,85.92,86.11,85.92,86.01,1400.0,67.3257,67.4746,67.3257,67.3963,1400.0
2014-07-09 14:50:00,85.96,86.29,85.95,86.29,1500.0,67.3571,67.6157,67.3492,67.6157,1500.0
2014-07-09 15:00:00,86.52,86.82,86.47,86.82,1100.0,67.7959,68.031,67.7567,68.031,1100.0
2014-07-09 15:10:00,86.94,87.25,86.94,87.22,1800.0,68.125,68.3679,68.125,68.3444,1800.0
2014-07-09 15:20:00,87.23,87.27,87.08,87.25,1100.0,68.3522,68.3836,68.2347,68.3679,1100.0
2014-07-09 15:30:00,87.27,87.27,86.86,87.06,2300.0,68.3836,68.3836,68.0623,68.219,2300.0
2014-07-09 15:40:00,87.09,87.23,87.02,87.07,4900.0,68.2425,68.3522,68.1877,68.2269,4900.0
2014-07-09 15:50:00,87.02,87.37,86.95,87.37,5000.0,68.1877,68.4619,68.1328,68.4619,5000.0
2014-07-10 09:30:00,84.49,84.5,82.82,83.72,11000.0,66.2052,66.213,64.8966,65.6018,11000.0
2014-07-10 09:40:00,83.72,84.11,83.72,83.85,5400.0,65.6018,65.9074,65.6018,65.7037,5400.0
2014-07-10 09:50:00,83.97,84.56,83.9,84.38,4000.0,65.7977,66.2601,65.7429,66.119,4000.0
2014-07-10 10:00:00,84.38,84.48,84.35,84.37,3000.0,66.119,66.1974,66.0955,66.1112,3000.0
2014-07-10 10:10:00,84.43,84.53,84.36,84.36,1200.0,66.1582,66.2366,66.1033,66.1033,1200.0
2014-07-10 10:20:00,84.36,84.41,84.22,84.24,2100.0,66.1033,66.1425,65.9936,66.0093,2100.0
2014-07-10 10:30:00,84.21,84.26,84.0,84.0,2700.0,65.9858,66.025,65.8213,65.8213,2700.0
2014-07-10 10:40:00,84.05,84.27,83.98,84.27,2500.0,65.8604,66.0328,65.8056,66.0328,2500.0
2014-07-10 10:50:00,84.09,84.44,84.09,84.33,4000.0,65.8918,66.166,65.8918,66.0798,4000.0
2014-07-10 11:00:00,84.9,84.9,84.66,84.66,1400.0,66.5265,66.5265,66.3384,66.3384,1400.0
2014-07-10 11:10:00,84.97,85.17,84.89,84.99,2400.0,66.5813,66.738,66.5186,66.597,2400.0
2014-07-10 11:20:00,85.14,85.33,85.0,85.0,1600.0,66.7145,66.8634,66.6048,66.6048,1600.0
2014-07-10 11:30:00,84.68,85.01,84.68,85.01,1100.0,66.3541,66.6127,66.3541,66.6127,1100.0
2014-07-10 11:40:00,85.09,85.12,84.94,85.0,2500.0,66.6754,66.6989,66.5578,66.6048,2500.0
2014-07-10 11:50:00,85.3,85.65,85.3,85.65,1400.0,66.8399,67.1142,66.8399,67.1142,1400.0
2014-07-10 12:00:00,85.53,85.58,85.21,85.21,5200.0,67.0201,67.0593,66.7694,66.7694,5200.0
2014-07-10 12:10:00,85.31,85.74,85.31,85.74,400.0,66.8477,67.1847,66.8477,67.1847,400.0
2014-07-10 12:20:00,85.72,86.09,85.66,86.09,1500.0,67.169,67.4589,67.122,67.4589,1500.0
2014-07-10 12:30:00,85.89,85.89,85.78,85.8,400.0,67.3022,67.3022,67.216,67.2317,400.0
2014-07-10 12:40:00,85.89,86.1,85.89,85.99,700.0,67.3022,67.4668,67.3022,67.3806,700.0
2014-07-10 12:50:00,85.95,86.1,85.88,86.05,600.0,67.3492,67.4668,67.2944,67.4276,600.0
2014-07-10 13:00:00,86.15,86.18,85.88,85.88,2400.0,67.506,67.5295,67.2944,67.2944,2400.0
2014-07-10 13:10:00,85.91,85.96,85.87,85.87,1200.0,67.3179,67.3571,67.2866,67.2866,1200.0
2014-07-10 13:20:00,85.87,86.07,85.87,86.03,2100.0,67.2866,67.4433,67.2866,67.4119,2100.0
2014-07-10 13:30:00,86.05,86.48,86.05,86.29,4300.0,67.4276,67.7645,67.4276,67.6157,4300.0
2014-07-10 13:40:00,86.3,86.3,85.98,85.98,2000.0,67.6235,67.6235,67.3728,67.3728,2000.0
2014-07-10 13:50:00,85.95,86.03,85.8,85.98,1900.0,67.3492,67.4119,67.2317,67.3728,1900.0
2014-07-10 14:00:00,86.02,86.24,86.02,86.23,1400.0,67.4041,67.5765,67.4041,67.5686,1400.0
2014-07-10 14:10:00,86.18,86.18,85.83,85.83,700.0,67.5295,67.5295,67.2552,67.2552,700.0
2014-07-10 14:20:00,85.81,86.02,85.81,86.02,1300.0,67.2395,67.4041,67.2395,67.4041,1300.0
2014-07-10 14:30:00,85.92,85.95,85.61,85.64,1500.0,67.3257,67.3492,67.0828,67.1063,1500.0
2014-07-10 14:40:00,85.6,85.6,85.37,85.37,700.0,67.075,67.075,66.8948,66.8948,700.0
2014-07-10 14:50:00,85.43,85.75,85.43,85.43,1400.0,66.9418,67.1925,66.9418,66.9418,1400.0
2014-07-10 15:00:00,85.31,85.34,85.15,85.15,900.0,66.8477,66.8713,66.7224,66.7224,900.0
2014-07-10 15:10:00,85.25,85.59,85.25,85.59,1100.0,66.8007,67.0672,66.8007,67.0672,1100.0
2014-07-10 15:20:00,85.62,85.69,85.48,85.69,700.0,67.0907,67.1455,66.981,67.1455,700.0
2014-07-10 15:30:00,85.75,85.92,85.75,85.89,700.0,67.1925,67.3257,67.1925,67.3022,700.0
2014-07-10 15:40:00,85.84,86.0,85.66,85.67,1400.0,67.2631,67.3884,67.122,67.1298,1400.0
2014-07-10 15:50:00,85.78,86.0,85.7,85.7,5700.0,67.216,67.3884,67.1533,67.1533,5700.0
2014-07-11 09:30:00,85.95,85.95,84.77,84.83,1300.0,67.3492,67.3492,66.4246,66.4716,1300.0
2014-07-11 09:40:00,84.6,84.65,84.31,84.55,5000.0,66.2914,66.3306,66.0642,66.2522,5000.0
2014-07-11 09:50:00,84.62,84.73,84.34,84.34,4300.0,66.3071,66.3933,66.0877,66.0877,4300.0
2014-07-11 10:00:00,84.27,84.45,84.2,84.42,2900.0,66.0328,66.1739,65.978,66.1504,2900.0
2014-07-11 10:10:00,84.46,84.5,84.44,84.5,300.0,66.1817,66.213,66.166,66.213,300.0
2014-07-11 10:20:00,84.48,84.48,84.01,84.01,2500.0,66.1974,66.1974,65.8291,65.8291,2500.0
2014-07-11 10:30:00,84.13,84.13,83.72,83.72,3500.0,65.9231,65.9231,65.6018,65.6018,3500.0
2014-07-11 10:40:00,83.91,84.07,83.83,84.07,1200.0,65.7507,65.8761,65.688,65.8761,1200.0
2014-07-11 10:50:00,84.08,84.14,83.93,84.02,2100.0,65.8839,65.931,65.7664,65.8369,2100.0
2014-07-11 11:00:00,83.94,84.01,83.86,84.01,1700.0,65.7742,65.8291,65.7115,65.8291,1700.0
2014-07-11 11:10:00,84.01,84.02,83.7,83.94,2000.0,65.8291,65.8369,65.5862,65.7742,2000.0
2014-07-11 11:20:00,83.92,83.93,83.75,83.93,2800.0,65.7586,65.7664,65.6254,65.7664,2800.0
2014-07-11 11:30:00,84.0,84.01,83.86,83.96,1500.0,65.8213,65.8291,65.7115,65.7899,1500.0
2014-07-11 11:40:00,84.09,84.1,83.78,83.78,2800.0,65.8918,65.8996,65.6489,65.6489,2800.0
2014-07-11 11:50:00,83.65,83.83,83.63,83.74,3600.0,65.547,65.688,65.5313,65.6175,3600.0
2014-07-11 12:00:00,83.76,83.79,83.64,83.72,2800.0,65.6332,65.6567,65.5392,65.6018,2800.0
2014-07-11 12:10:00,83.8,83.85,83.74,83.85,400.0,65.6645,65.7037,65.6175,65.7037,400.0
2014-07-11 12:20:00,83.99,84.07,83.9,84.07,1900.0,65.8134,65.8761,65.7429,65.8761,1900.0
2014-07-11 12:30:00,84.0,84.0,83.7,83.7,1100.0,65.8213,65.8213,65.5862,65.5862,1100.0
2014-07-11 12:40:00,83.83,83.88,83.83,83.83,900.0,65.688,65.7272,65.688,65.688,900.0
2014-07-11 12:50:00,83.77,83.94,83.77,83.87,700.0,65.641,65.7742,65.641,65.7194,700.0
2014-07-11 13:00:00,83.97,83.97,83.83,83.83,1200.0,65.7977,65.7977,65.688,65.688,1200.0
2014-07-11 13:10:00,83.92,83.93,83.82,83.82,1000.0,65.7586,65.7664,65.6802,65.6802,1000.0
2014-07-11 13:20:00,83.79,84.0,83.79,84.0,1200.0,65.6567,65.8213,65.6567,65.8213,1200.0
2014-07-11 13:30:00,84.0,84.11,83.98,83.98,1800.0,65.8213,65.9074,65.8056,65.8056,1800.0
2014-07-11 13:40:00,83.98,83.98,83.86,83.86,700.0,65.8056,65.8056,65.7115,65.7115,700.0
2014-07-11 13:50:00,83.87,83.9,83.82,83.86,700.0,65.7194,65.7429,65.6802,65.7115,700.0
2014-07-11 14:00:00,83.89,83.89,83.59,83.72,1500.0,65.7351,65.7351,65.5,65.6018,1500.0
2014-07-11 14:10:00,83.66,83.68,83.36,83.43,2500.0,65.5548,65.5705,65.3198,65.3746,2500.0
2014-07-11 14:20:00,83.58,83.92,83.58,83.88,2400.0,65.4921,65.7586,65.4921,65.7272,2400.0
2014-07-11 14:30:00,83.98,84.04,83.97,84.04,900.0,65.8056,65.8526,65.7977,65.8526,900.0
2014-07-11 14:40:00,84.02,84.03,83.98,83.98,600.0,65.8369,65.8448,65.8056,65.8056,600.0
2014-07-11 14:50:00,83.99,84.18,83.98,84.18,1100.0,65.8134,65.9623,65.8056,65.9623,1100.0
2014-07-11 15:00:00,84.07,84.27,84.06,84.15,2000.0,65.8761,66.0328,65.8683,65.9388,2000.0
2014-07-11 15:10:00,84.08,84.26,84.03,84.14,1600.0,65.8839,66.025,65.8448,65.931,1600.0
2014-07-11 15:20:00,84.21,84.26,84.12,84.18,3000.0,65.9858,66.025,65.9153,65.9623,3000.0
2014-07-11 15:30:00,84.18,84.51,84.18,84.51,2500.0,65.9623,66.2209,65.9623,66.2209,2500.0
2014-07-11 15:40:00,84.5,84.53,84.22,84.25,2500.0,66.213,66.2366,65.9936,66.0171,2500.0
2014-07-11 15:50:00,84.23,84.23,84.12,84.23,4700.0,66.0015,66.0015,65.9153,66.0015,4700.0
2014-07-14 09:30:00,85.03,87.82,85.03,87.56,5000.0,66.6283,68.8146,66.6283,68.6108,5000.0
2014-07-14 09:40:00,87.65,87.65,86.29,86.6,5200.0,68.6813,68.6813,67.6157,67.8586,5200.0
2014-07-14 09:50:00,86.56,86.87,86.5,86.58,2500.0,67.8272,68.0701,67.7802,67.8429,2500.0
2014-07-14 10:00:00,86.69,86.85,86.25,86.25,5800.0,67.9291,68.0545,67.5843,67.5843,5800.0
2014-07-14 10:10:00,86.26,86.5,86.02,86.02,6200.0,67.5922,67.7802,67.4041,67.4041,6200.0
2014-07-14 10:20:00,86.06,86.54,86.06,86.54,2100.0,67.4354,67.8116,67.4354,67.8116,2100.0
2014-07-14 10:30:00,86.48,86.59,86.43,86.53,4800.0,67.7645,67.8507,67.7254,67.8037,4800.0
2014-07-14 10:40:00,86.54,86.58,86.52,86.58,1100.0,67.8116,67.8429,67.7959,67.8429,1100.0
2014-07-14 10:50:00,86.54,86.54,86.36,86.41,1400.0,67.8116,67.8116,67.6705,67.7097,1400.0
2014-07-14 11:00:00,86.48,86.48,86.28,86.28,1500.0,67.7645,67.7645,67.6078,67.6078,1500.0
2014-07-14 11:10:00,86.27,86.54,86.26,86.48,2000.0,67.6,67.8116,67.5922,67.7645,2000.0
2014-07-14 11:20:00,86.52,86.58,86.48,86.58,9500.0,67.7959,67.8429,67.7645,67.8429,9500.0
2014-07-14 11:30:00,86.58,86.77,86.38,86.38,3300.0,67.8429,67.9918,67.6862,67.6862,3300.0
2014-07-14 11:40:00,86.38,87.09,86.38,87.07,3000.0,67.6862,68.2425,67.6862,68.2269,3000.0
2014-07-14 11:50:00,87.06,87.11,86.91,86.91,1500.0,68.219,68.2582,68.1015,68.1015,1500.0
2014-07-14 12:00:00,86.91,86.97,86.87,86.97,1700.0,68.1015,68.1485,68.0701,68.1485,1700.0
2014-07-14 12:10:00,86.82,87.06,86.8,86.94,1400.0,68.031,68.219,68.0153,68.125,1400.0
2014-07-14 12:20:00,86.92,87.11,86.91,87.11,1200.0,68.1093,68.2582,68.1015,68.2582,1200.0
2014-07-14 12:30:00,87.09,87.09,86.79,86.79,700.0,68.2425,68.2425,68.0075,68.0075,700.0
2014-07-14 12:40:00,86.67,86.8,86.67,86.76,1100.0,67.9134,68.0153,67.9134,67.9839,1100.0
2014-07-14 12:50:00,86.72,86.72,86.48,86.54,3700.0,67.9526,67.9526,67.7645,67.8116,3700.0
2014-07-14 13:00:00,86.61,86.61,86.52,86.55,800.0,67.8664,67.8664,67.7959,67.8194,800.0
2014-07-14 13:10:00,86.47,86.49,86.46,86.49,500.0,67.7567,67.7724,67.7489,67.7724,500.0
2014-07-14 13:20:00,86.48,86.65,86.48,86.65,1000.0,67.7645,67.8978,67.7645,67.8978,1000.0
2014-07-14 13:30:00,86.55,86.62,86.5,86.59,1300.0,67.8194,67.8742,67.7802,67.8507,1300.0
2014-07-14 13:40:00,86.53,86.66,86.53,86.59,500.0,67.8037,67.9056,67.8037,67.8507,500.0
2014-07-14 13:50:00,86.53,86.58,86.49,86.51,1500.0,67.8037,67.8429,67.7724,67.7881,1500.0
2014-07-14 14:00:00,86.3,86.58,86.3,86.54,4600.0,67.6235,67.8429,67.6235,67.8116,4600.0
2014-07-14 14:10:00,86.46,86.51,86.36,86.51,1500.0,67.7489,67.7881,67.6705,67.7881,1500.0
2014-07-14 14:20:00,86.59,86.64,86.56,86.64,1100.0,67.8507,67.8899,67.8272,67.8899,1100.0
2014-07-14 14:30:00,86.58,86.72,86.58,86.67,2300.0,67.8429,67.9526,67.8429,67.9134,2300.0
2014-07-14 14:40:00,86.7,86.74,86.69,86.72,600.0,67.9369,67.9683,67.9291,67.9526,600.0
2014-07-14 14:50:00,86.7,86.98,86.7,86.93,3100.0,67.9369,68.1563,67.9369,68.1172,3100.0
2014-07-14 15:00:00,86.93,86.93,86.75,86.85,2300.0,68.1172,68.1172,67.9761,68.0545,2300.0
2014-07-14 15:10:00,86.87,86.92,86.71,86.71,1200.0,68.0701,68.1093,67.9448,67.9448,1200.0
2014-07-14 15:20:00,86.68,86.68,86.59,86.61,1100.0,67.9213,67.9213,67.8507,67.8664,1100.0
2014-07-14 15:30:00,86.51,86.56,86.47,86.55,1700.0,67.7881,67.8272,67.7567,67.8194,1700.0
2014-07-14 15:40:00,86.63,86.64,86.47,86.5,7400.0,67.8821,67.8899,67.7567,67.7802,7400.0
2014-07-14 15:50:00,86.48,86.62,86.48,86.62,8100.0,67.7645,67.8742,67.7645,67.8742,8100.0
2014-07-15 09:30:00,86.8,86.8,85.41,85.41,2800.0,68.0153,68.0153,66.9261,66.9261,2800.0
2014-07-15 09:40:00,85.49,85.49,84.36,84.56,3800.0,66.9888,66.9888,66.1033,66.2601,3800.0
2014-07-15 09:50:00,84.52,84.52,84.1,84.23,2800.0,66.2287,66.2287,65.8996,66.0015,2800.0
2014-07-15 10:00:00,84.37,84.85,84.2,84.3,3900.0,66.1112,66.4873,65.978,66.0563,3900.0
2014-07-15 10:10:00,84.23,84.23,83.49,83.63,4200.0,66.0015,66.0015,65.4216,65.5313,4200.0
2014-07-15 10:20:00,83.66,83.71,83.39,83.66,2100.0,65.5548,65.594,65.3433,65.5548,2100.0
2014-07-15 10:30:00,83.57,83.68,83.46,83.46,6000.0,65.4843,65.5705,65.3981,65.3981,6000.0
2014-07-15 10:40:00,83.46,83.71,83.45,83.57,12200.0,65.3981,65.594,65.3903,65.4843,12200.0
2014-07-15 10:50:00,83.5,83.7,83.38,83.38,2600.0,65.4295,65.5862,65.3354,65.3354,2600.0
2014-07-15 11:00:00,83.02,83.64,82.87,83.64,3000.0,65.0533,65.5392,64.9358,65.5392,3000.0
2014-07-15 11:10:00,83.73,84.08,83.7,83.98,1700.0,65.6097,65.8839,65.5862,65.8056,1700.0
2014-07-15 11:20:00,84.08,84.22,83.8,83.8,1500.0,65.8839,65.9936,65.6645,65.6645,1500.0
2014-07-15 11:30:00,83.78,83.78,83.63,83.73,2500.0,65.6489,65.6489,65.5313,65.6097,2500.0
2014-07-15 11:40:00,83.6,83.8,83.6,83.64,1700.0,65.5078,65.6645,65.5078,65.5392,1700.0
2014-07-15 11:50:00,83.62,83.7,83.2,83.2,2500.0,65.5235,65.5862,65.1944,65.1944,2500.0
2014-07-15 12:00:00,83.06,83.57,83.0,83.57,2200.0,65.0847,65.4843,65.0377,65.4843,2200.0
2014-07-15 12:10:00,83.32,83.45,83.2,83.44,2000.0,65.2884,65.3903,65.1944,65.3824,2000.0
2014-07-15 12:20:00,83.36,83.4,83.22,83.3,2800.0,65.3198,65.3511,65.2101,65.2727,2800.0
2014-07-15 12:30:00,83.49,83.61,83.47,83.51,3000.0,65.4216,65.5157,65.406,65.4373,3000.0
2014-07-15 12:40:00,83.49,83.68,83.44,83.52,4100.0,65.4216,65.5705,65.3824,65.4451,4100.0
2014-07-15 12:50:00,83.59,83.83,83.57,83.59,2100.0,65.5,65.688,65.4843,65.5,2100.0
2014-07-15 13:00:00,83.65,83.93,83.65,83.93,700.0,65.547,65.7664,65.547,65.7664,700.0
2014-07-15 13:10:00,83.86,84.14,83.82,84.11,4000.0,65.7115,65.931,65.6802,65.9074,4000.0
2014-07-15 13:20:00,84.21,84.22,83.72,83.72,2700.0,65.9858,65.9936,65.6018,65.6018,2700.0
2014-07-15 13:30:00,83.85,83.85,83.51,83.58,2800.0,65.7037,65.7037,65.4373,65.4921,2800.0
2014-07-15 13:40:00,83.61,83.61,83.44,83.48,1300.0,65.5157,65.5157,65.3824,65.4138,1300.0
2014-07-15 13:50:00,83.4,83.4,83.2,83.37,500.0,65.3511,65.3511,65.1944,65.3276,500.0
2014-07-15 14:00:00,83.42,83.44,83.25,83.36,1200.0,65.3668,65.3824,65.2336,65.3198,1200.0
2014-07-15 14:10:00,83.43,83.84,83.43,83.81,1000.0,65.3746,65.6959,65.3746,65.6724,1000.0
2014-07-15 14:20:00,83.9,83.91,83.71,83.78,1300.0,65.7429,65.7507,65.594,65.6489,1300.0
2014-07-15 14:30:00,83.68,83.68,83.26,83.29,1800.0,65.5705,65.5705,65.2414,65.2649,1800.0
2014-07-15 14:40:00,83.36,83.56,83.31,83.47,1200.0,65.3198,65.4765,65.2806,65.406,1200.0
2014-07-15 14:50:00,83.56,83.64,83.36,83.36,6100.0,65.4765,65.5392,65.3198,65.3198,6100.0
2014-07-15 15:00:00,83.49,83.49,83.2,83.24,3000.0,65.4216,65.4216,65.1944,65.2257,3000.0
2014-07-15 15:10:00,83.22,83.53,83.22,83.38,1900.0,65.2101,65.453,65.2101,65.3354,1900.0
2014-07-15 15:20:00,83.44,83.49,83.33,83.44,1700.0,65.3824,65.4216,65.2962,65.3824,1700.0
2014-07-15 15:30:00,83.4,83.44,83.31,83.36,2000.0,65.3511,65.3824,65.2806,65.3198,2000.0
2014-07-15 15:40:00,83.31,83.37,83.28,83.31,3400.0,65.2806,65.3276,65.2571,65.2806,3400.0
2014-07-15 15:50:00,83.34,83.47,83.29,83.37,6700.0,65.3041,65.406,65.2649,65.3276,6700.0
2014-07-16 09:30:00,84.13,85.02,84.07,84.49,3400.0,65.9231,66.6205,65.8761,66.2052,3400.0
2014-07-16 09:40:00,84.54,84.67,84.39,84.46,2800.0,66.2444,66.3463,66.1269,66.1817,2800.0
2014-07-16 09:50:00,84.45,84.45,84.01,84.19,1300.0,66.1739,66.1739,65.8291,65.9701,1300.0
2014-07-16 10:00:00,84.34,84.46,83.85,84.01,2300.0,66.0877,66.1817,65.7037,65.8291,2300.0
2014-07-16 10:10:00,84.03,84.26,83.96,84.2,2100.0,65.8448,66.025,65.7899,65.978,2100.0
2014-07-16 10:20:00,84.22,84.33,84.06,84.06,2400.0,65.9936,66.0798,65.8683,65.8683,2400.0
2014-07-16 10:30:00,84.17,84.66,83.99,84.4,1400.0,65.9545,66.3384,65.8134,66.1347,1400.0
2014-07-16 10:40:00,84.4,84.62,83.75,83.86,2000.0,66.1347,66.3071,65.6254,65.7115,2000.0
2014-07-16 10:50:00,83.71,84.1,83.64,84.1,1400.0,65.594,65.8996,65.5392,65.8996,1400.0
2014-07-16 11:00:00,84.08,84.47,84.04,84.47,3100.0,65.8839,66.1895,65.8526,66.1895,3100.0
2014-07-16 11:10:00,84.5,84.54,84.47,84.49,1100.0,66.213,66.2444,66.1895,66.2052,1100.0
2014-07-16 11:20:00,84.53,84.53,84.36,84.42,1800.0,66.2366,66.2366,66.1033,66.1504,1800.0
2014-07-16 11:30:00,84.26,84.3,84.05,84.05,1100.0,66.025,66.0563,65.8604,65.8604,1100.0
2014-07-16 11:40:00,83.91,84.01,83.91,84.0,300.0,65.7507,65.8291,65.7507,65.8213,300.0
2014-07-16 11:50:00,83.97,84.22,83.97,84.22,1200.0,65.7977,65.9936,65.7977,65.9936,1200.0
2014-07-16 12:00:00,84.17,84.49,84.17,84.49,600.0,65.9545,66.2052,65.9545,66.2052,600.0
2014-07-16 12:10:00,84.56,84.74,84.56,84.7,1800.0,66.2601,66.4011,66.2601,66.3698,1800.0
2014-07-16 12:20:00,84.64,84.71,84.5,84.5,3600.0,66.3227,66.3776,66.213,66.213,3600.0
2014-07-16 12:30:00,84.6,84.69,84.6,84.69,600.0,66.2914,66.3619,66.2914,66.3619,600.0
2014-07-16 12:40:00,84.43,84.89,84.43,84.89,2100.0,66.1582,66.5186,66.1582,66.5186,2100.0
2014-07-16 12:50:00,84.85,85.24,84.85,85.24,2000.0,66.4873,66.7929,66.4873,66.7929,2000.0
2014-07-16 13:00:00,85.27,85.47,85.17,85.42,2400.0,66.8164,66.9731,66.738,66.9339,2400.0
2014-07-16 13:10:00,85.22,85.26,84.61,84.7,5500.0,66.7772,66.8086,66.2992,66.3698,5500.0
2014-07-16 13:20:00,84.48,84.89,84.34,84.87,900.0,66.1974,66.5186,66.0877,66.503,900.0
2014-07-16 13:30:00,84.87,84.87,84.52,84.72,1200.0,66.503,66.503,66.2287,66.3854,1200.0
2014-07-16 13:40:00,84.88,84.89,84.59,84.69,1800.0,66.5108,66.5186,66.2836,66.3619,1800.0
2014-07-16 13:50:00,84.67,85.01,84.67,84.94,4400.0,66.3463,66.6127,66.3463,66.5578,4400.0
2014-07-16 14:00:00,84.88,85.34,84.88,85.15,4200.0,66.5108,66.8713,66.5108,66.7224,4200.0
2014-07-16 14:10:00,85.2,85.47,85.2,85.43,3200.0,66.7616,66.9731,66.7616,66.9418,3200.0
2014-07-16 14:20:00,85.52,85.79,85.52,85.78,1200.0,67.0123,67.2239,67.0123,67.216,1200.0
2014-07-16 14:30:00,85.77,85.83,85.5,85.53,3100.0,67.2082,67.2552,66.9966,67.0201,3100.0
2014-07-16 14:40:00,85.37,85.68,85.37,85.68,1400.0,66.8948,67.1377,66.8948,67.1377,1400.0
2014-07-16 14:50:00,85.64,85.67,85.51,85.67,800.0,67.1063,67.1298,67.0045,67.1298,800.0
2014-07-16 15:00:00,85.77,85.83,85.62,85.65,2800.0,67.2082,67.2552,67.0907,67.1142,2800.0
2014-07-16 15:10:00,85.67,85.75,85.59,85.7,1600.0,67.1298,67.1925,67.0672,67.1533,1600.0
2014-07-16 15:20:00,85.78,85.99,85.78,85.99,3200.0,67.216,67.3806,67.216,67.3806,3200.0
2014-07-16 15:30:00,85.99,85.99,85.76,85.76,3500.0,67.3806,67.3806,67.2004,67.2004,3500.0
2014-07-16 15:40:00,85.7,85.71,85.38,85.56,19800.0,67.1533,67.1612,66.9026,67.0436,19800.0
2014-07-16 15:50:00,85.6,85.81,85.47,85.52,5600.0,67.075,67.2395,66.9731,67.0123,5600.0
2014-07-17 09:30:00,85.65,87.52,85.65,87.0,3400.0,67.1142,68.5795,67.1142,68.172,3400.0
2014-07-17 09:40:00,87.06,87.2,86.29,86.99,3500.0,68.219,68.3287,67.6157,68.1642,3500.0
2014-07-17 09:50:00,86.86,88.2,86.68,87.66,3600.0,68.0623,69.1123,67.9213,68.6892,3600.0
2014-07-17 10:00:00,87.75,87.98,87.38,87.56,3900.0,68.7597,68.9399,68.4698,68.6108,3900.0
2014-07-17 10:10:00,87.32,87.4,87.19,87.4,3200.0,68.4228,68.4854,68.3209,68.4854,3200.0
2014-07-17 10:20:00,87.51,87.77,87.51,87.68,2100.0,68.5716,68.7754,68.5716,68.7048,2100.0
2014-07-17 10:30:00,87.57,87.7,87.17,87.19,5600.0,68.6187,68.7205,68.3052,68.3209,5600.0
2014-07-17 10:40:00,87.18,87.3,86.8,86.8,1900.0,68.3131,68.4071,68.0153,68.0153,1900.0
2014-07-17 10:50:00,86.65,86.74,86.44,86.66,2700.0,67.8978,67.9683,67.7332,67.9056,2700.0
2014-07-17 11:00:00,86.71,86.77,86.28,86.34,1100.0,67.9448,67.9918,67.6078,67.6548,1100.0
2014-07-17 11:10:00,86.09,86.13,85.32,85.82,3800.0,67.4589,67.4903,66.8556,67.2474,3800.0
2014-07-17 11:20:00,85.84,86.09,85.64,85.86,2000.0,67.2631,67.4589,67.1063,67.2787,2000.0
2014-07-17 11:30:00,85.57,86.29,85.45,86.25,2300.0,67.0515,67.6157,66.9575,67.5843,2300.0
2014-07-17 11:40:00,86.34,86.51,86.21,86.38,3000.0,67.6548,67.7881,67.553,67.6862,3000.0
2014-07-17 11:50:00,86.16,86.16,85.41,85.41,1500.0,67.5138,67.5138,66.9261,66.9261,1500.0
2014-07-17 12:00:00,85.36,85.58,85.15,85.58,1500.0,66.8869,67.0593,66.7224,67.0593,1500.0
2014-07-17 12:10:00,85.82,85.84,85.82,85.84,300.0,67.2474,67.2631,67.2474,67.2631,300.0
2014-07-17 12:20:00,85.74,86.02,85.73,85.95,1500.0,67.1847,67.4041,67.1769,67.3492,1500.0
2014-07-17 12:30:00,86.02,86.27,85.99,86.22,1400.0,67.4041,67.6,67.3806,67.5608,1400.0
2014-07-17 12:40:00,86.17,86.2,86.08,86.19,700.0,67.5216,67.5451,67.4511,67.5373,700.0
2014-07-17 12:50:00,86.11,86.11,85.9,85.9,500.0,67.4746,67.4746,67.3101,67.3101,500.0
2014-07-17 13:00:00,86.07,86.15,86.07,86.15,800.0,67.4433,67.506,67.4433,67.506,800.0
2014-07-17 13:10:00,86.17,86.42,86.17,86.34,1000.0,67.5216,67.7175,67.5216,67.6548,1000.0
2014-07-17 13:20:00,86.09,86.22,85.99,85.99,1200.0,67.4589,67.5608,67.3806,67.3806,1200.0
2014-07-17 13:30:00,86.19,86.23,85.71,85.71,1600.0,67.5373,67.5686,67.1612,67.1612,1600.0
2014-07-17 13:40:00,85.58,85.75,85.58,85.75,600.0,67.0593,67.1925,67.0593,67.1925,600.0
2014-07-17 13:50:00,85.68,85.68,85.53,85.53,900.0,67.1377,67.1377,67.0201,67.0201,900.0
2014-07-17 14:00:00,85.5,85.55,85.15,85.15,2300.0,66.9966,67.0358,66.7224,66.7224,2300.0
2014-07-17 14:10:00,85.2,85.53,85.15,85.25,1500.0,66.7616,67.0201,66.7224,66.8007,1500.0
2014-07-17 14:20:00,85.21,85.24,85.12,85.21,1000.0,66.7694,66.7929,66.6989,66.7694,1000.0
2014-07-17 14:30:00,85.27,85.45,85.27,85.35,1200.0,66.8164,66.9575,66.8164,66.8791,1200.0
2014-07-17 14:40:00,85.35,85.42,85.32,85.38,1600.0,66.8791,66.9339,66.8556,66.9026,1600.0
2014-07-17 14:50:00,85.29,85.44,85.29,85.37,1500.0,66.8321,66.9496,66.8321,66.8948,1500.0
2014-07-17 15:00:00,85.3,85.3,84.95,84.95,1800.0,66.8399,66.8399,66.5657,66.5657,1800.0
2014-07-17 15:10:00,85.17,85.17,84.56,84.6,1200.0,66.738,66.738,66.2601,66.2914,1200.0
2014-07-17 15:20:00,84.65,84.91,84.4,84.4,2500.0,66.3306,66.5343,66.1347,66.1347,2500.0
2014-07-17 15:30:00,84.45,84.5,84.19,84.35,2900.0,66.1739,66.213,65.9701,66.0955,2900.0
2014-07-17 15:40:00,84.38,84.38,83.96,84.23,3500.0,66.119,66.119,65.7899,66.0015,3500.0
2014-07-17 15:50:00,84.34,84.76,84.2,84.76,12300.0,66.0877,66.4168,65.978,66.4168,12300.0
2014-07-18 09:30:00,84.9,85.63,84.88,85.04,2400.0,66.5265,67.0985,66.5108,66.6362,2400.0
2014-07-18 09:40:00,84.9,85.5,84.9,85.0,2100.0,66.5265,66.9966,66.5265,66.6048,2100.0
2014-07-18 09:50:00,85.05,86.45,85.05,86.45,3100.0,66.644,67.741,66.644,67.741,3100.0
2014-07-18 10:00:00,86.5,86.68,86.29,86.46,3200.0,67.7802,67.9213,67.6157,67.7489,3200.0
2014-07-18 10:10:00,86.56,86.72,86.25,86.25,1400.0,67.8272,67.9526,67.5843,67.5843,1400.0
2014-07-18 10:20:00,86.32,86.32,86.09,86.22,900.0,67.6392,67.6392,67.4589,67.5608,900.0
2014-07-18 10:30:00,86.31,86.69,86.24,86.62,2600.0,67.6313,67.9291,67.5765,67.8742,2600.0
2014-07-18 10:40:00,86.04,86.22,85.83,85.9,3000.0,67.4198,67.5608,67.2552,67.3101,3000.0
2014-07-18 10:50:00,86.14,86.56,86.14,86.51,1400.0,67.4981,67.8272,67.4981,67.7881,1400.0
2014-07-18 11:00:00,86.22,86.22,86.0,86.03,1100.0,67.5608,67.5608,67.3884,67.4119,1100.0
2014-07-18 11:10:00,86.08,86.34,86.08,86.34,400.0,67.4511,67.6548,67.4511,67.6548,400.0
2014-07-18 11:20:00,86.44,86.48,86.31,86.47,2100.0,67.7332,67.7645,67.6313,67.7567,2100.0
2014-07-18 11:30:00,86.54,86.82,86.54,86.77,2800.0,67.8116,68.031,67.8116,67.9918,2800.0
2014-07-18 11:40:00,86.8,86.82,86.78,86.82,500.0,68.0153,68.031,67.9996,68.031,500.0
2014-07-18 11:50:00,87.08,87.08,86.74,86.82,1100.0,68.2347,68.2347,67.9683,68.031,1100.0
2014-07-18 12:00:00,86.98,87.16,86.98,87.11,2000.0,68.1563,68.2974,68.1563,68.2582,2000.0
2014-07-18 12:10:00,87.17,87.21,87.06,87.11,800.0,68.3052,68.3366,68.219,68.2582,800.0
2014-07-18 12:20:00,87.13,87.34,87.13,87.26,1700.0,68.2739,68.4384,68.2739,68.3757,1700.0
2014-07-18 12:30:00,86.95,86.96,86.86,86.96,700.0,68.1328,68.1407,68.0623,68.1407,700.0
2014-07-18 12:40:00,86.98,87.03,86.75,86.87,1000.0,68.1563,68.1955,67.9761,68.0701,1000.0
2014-07-18 12:50:00,86.76,86.87,86.76,86.87,2300.0,67.9839,68.0701,67.9839,68.0701,2300.0
2014-07-18 13:00:00,86.77,86.77,86.68,86.68,200.0,67.9918,67.9918,67.9213,67.9213,200.0
2014-07-18 13:10:00,86.79,86.79,86.55,86.64,1200.0,68.0075,68.0075,67.8194,67.8899,1200.0
2014-07-18 13:20:00,86.67,86.67,86.48,86.48,200.0,67.9134,67.9134,67.7645,67.7645,200.0
2014-07-18 13:30:00,86.48,86.48,86.42,86.47,800.0,67.7645,67.7645,67.7175,67.7567,800.0
2014-07-18 13:40:00,86.76,86.76,86.66,86.66,1200.0,67.9839,67.9839,67.9056,67.9056,1200.0
2014-07-18 13:50:00,86.44,86.66,86.44,86.64,1000.0,67.7332,67.9056,67.7332,67.8899,1000.0
2014-07-18 14:00:00,86.56,86.56,86.43,86.49,600.0,67.8272,67.8272,67.7254,67.7724,600.0
2014-07-18 14:10:00,86.57,86.57,86.57,86.57,300.0,67.8351,67.8351,67.8351,67.8351,300.0
2014-07-18 14:20:00,86.65,86.7,86.58,86.65,4000.0,67.8978,67.9369,67.8429,67.8978,4000.0
2014-07-18 14:30:00,86.58,86.7,86.58,86.65,2300.0,67.8429,67.9369,67.8429,67.8978,2300.0
2014-07-18 14:40:00,86.78,86.97,86.78,86.96,500.0,67.9996,68.1485,67.9996,68.1407,500.0
2014-07-18 14:50:00,86.93,86.93,86.83,86.92,800.0,68.1172,68.1172,68.0388,68.1093,800.0
2014-07-18 15:00:00,86.79,86.98,86.78,86.98,1600.0,68.0075,68.1563,67.9996,68.1563,1600.0
2014-07-18 15:10:00,87.0,87.11,86.99,87.11,2100.0,68.172,68.2582,68.1642,68.2582,2100.0
2014-07-18 15:20:00,87.11,87.12,86.8,86.82,2000.0,68.2582,68.266,68.0153,68.031,2000.0
2014-07-18 15:30:00,86.82,86.83,86.73,86.74,2600.0,68.031,68.0388,67.9604,67.9683,2600.0
2014-07-18 15:40:00,86.71,86.77,86.39,86.76,3400.0,67.9448,67.9918,67.694,67.9839,3400.0
2014-07-18 15:50:00,86.77,86.93,86.5,86.6,7300.0,67.9918,68.1172,67.7802,67.8586,7300.0
2014-07-21 09:30:00,86.0,87.7,86.0,87.69,10100.0,67.3884,68.7205,67.3884,68.7127,10100.0
2014-07-21 09:40:00,87.71,89.06,87.71,88.9,20100.0,68.7284,69.7862,68.7284,69.6608,20100.0
2014-07-21 09:50:00,88.9,89.65,88.9,89.25,6000.0,69.6608,70.2485,69.6608,69.9351,6000.0
2014-07-21 10:00:00,89.27,89.48,88.71,88.81,7600.0,69.9508,70.1153,69.5119,69.5903,7600.0
2014-07-21 10:10:00,88.81,89.18,88.6,88.93,5900.0,69.5903,69.8802,69.4257,69.6843,5900.0
2014-07-21 10:20:00,88.84,89.04,88.62,88.73,6300.0,69.6138,69.7705,69.4414,69.5276,6300.0
2014-07-21 10:30:00,88.76,88.98,88.62,88.83,2800.0,69.5511,69.7235,69.4414,69.606,2800.0
2014-07-21 10:40:00,88.89,89.08,88.6,88.82,4900.0,69.653,69.8019,69.4257,69.5981,4900.0
2014-07-21 10:50:00,89.18,89.33,88.83,89.07,2500.0,69.8802,69.9978,69.606,69.794,2500.0
2014-07-21 11:00:00,88.95,89.13,88.85,89.13,4200.0,69.7,69.841,69.6216,69.841,4200.0
2014-07-21 11:10:00,89.1,89.14,88.62,88.62,6400.0,69.8175,69.8489,69.4414,69.4414,6400.0
2014-07-21 11:20:00,88.68,88.7,88.36,88.61,4200.0,69.4884,69.5041,69.2377,69.4336,4200.0
2014-07-21 11:30:00,88.61,88.73,88.07,88.16,3900.0,69.4336,69.5276,69.0104,69.081,3900.0
2014-07-21 11:40:00,88.42,88.42,87.98,87.98,2500.0,69.2847,69.2847,68.9399,68.9399,2500.0
2014-07-21 11:50:00,88.28,88.45,88.27,88.45,900.0,69.175,69.3082,69.1672,69.3082,900.0
2014-07-21 12:00:00,88.51,88.51,88.35,88.35,1300.0,69.3552,69.3552,69.2299,69.2299,1300.0
2014-07-21 12:10:00,88.34,88.54,88.34,88.39,1300.0,69.222,69.3787,69.222,69.2612,1300.0
2014-07-21 12:20:00,88.12,88.21,88.01,88.01,800.0,69.0496,69.1202,68.9634,68.9634,800.0
2014-07-21 12:30:00,88.01,88.25,87.94,88.05,4600.0,68.9634,69.1515,68.9086,68.9948,4600.0
2014-07-21 12:40:00,88.11,88.3,88.03,88.3,2400.0,69.0418,69.1907,68.9791,69.1907,2400.0
2014-07-21 12:50:00,88.26,88.3,88.01,88.09,700.0,69.1593,69.1907,68.9634,69.0261,700.0
2014-07-21 13:00:00,88.1,88.2,88.05,88.16,2400.0,69.034,69.1123,68.9948,69.081,2400.0
2014-07-21 13:10:00,88.16,88.28,88.05,88.23,1800.0,69.081,69.175,68.9948,69.1358,1800.0
2014-07-21 13:20:00,88.15,88.61,88.15,88.44,2600.0,69.0731,69.4336,69.0731,69.3004,2600.0
2014-07-21 13:30:00,88.39,88.39,88.14,88.21,6700.0,69.2612,69.2612,69.0653,69.1202,6700.0
2014-07-21 13:40:00,88.17,88.17,87.91,87.91,2300.0,69.0888,69.0888,68.8851,68.8851,2300.0
2014-07-21 13:50:00,87.94,87.98,87.71,87.71,1100.0,68.9086,68.9399,68.7284,68.7284,1100.0
2014-07-21 14:00:00,87.72,88.07,87.72,88.06,2800.0,68.7362,69.0104,68.7362,69.0026,2800.0
2014-07-21 14:10:00,88.02,88.14,87.79,87.87,3100.0,68.9713,69.0653,68.791,68.8537,3100.0
2014-07-21 14:20:00,87.86,88.03,87.86,88.02,2700.0,68.8459,68.9791,68.8459,68.9713,2700.0
2014-07-21 14:30:00,88.04,88.16,88.0,88.06,4100.0,68.9869,69.081,68.9556,69.0026,4100.0
2014-07-21 14:40:00,88.03,88.03,87.76,88.02,2400.0,68.9791,68.9791,68.7675,68.9713,2400.0
2014-07-21 14:50:00,87.75,88.22,87.75,87.96,3700.0,68.7597,69.128,68.7597,68.9243,3700.0
2014-07-21 15:00:00,87.92,87.93,87.63,87.92,4400.0,68.8929,68.9007,68.6657,68.8929,4400.0
2014-07-21 15:10:00,87.98,88.17,87.82,88.14,2100.0,68.9399,69.0888,68.8146,69.0653,2100.0
2014-07-21 15:20:00,88.08,88.36,88.08,88.22,2800.0,69.0183,69.2377,69.0183,69.128,2800.0
2014-07-21 15:30:00,88.23,88.56,88.23,88.39,5100.0,69.1358,69.3944,69.1358,69.2612,5100.0
2014-07-21 15:40:00,88.42,88.44,88.06,88.3,7900.0,69.2847,69.3004,69.0026,69.1907,7900.0
2014-07-21 15:50:00,88.22,88.31,87.91,88.0,14900.0,69.128,69.1985,68.8851,68.9556,14900.0
2014-07-22 09:30:00,87.2,87.69,87.12,87.34,160600.0,68.3287,68.7127,68.266,68.4384,160600.0
2014-07-22 09:40:00,87.35,87.35,86.93,87.3,129900.0,68.4463,68.4463,68.1172,68.4071,129900.0
2014-07-22 09:50:00,87.3,87.63,87.21,87.51,67400.0,68.4071,68.6657,68.3366,68.5716,67400.0
2014-07-22 10:00:00,87.5,87.64,87.45,87.45,26500.0,68.5638,68.6735,68.5246,68.5246,26500.0
2014-07-22 10:10:00,87.49,87.49,87.25,87.4,9000.0,68.556,68.556,68.3679,68.4854,9000.0
2014-07-22 10:20:00,87.36,87.39,87.18,87.3,6700.0,68.4541,68.4776,68.3131,68.4071,6700.0
2014-07-22 10:30:00,87.33,87.37,87.24,87.28,7100.0,68.4306,68.4619,68.3601,68.3914,7100.0
2014-07-22 10:40:00,87.22,87.24,87.01,87.22,14700.0,68.3444,68.3601,68.1798,68.3444,14700.0
2014-07-22 10:50:00,87.19,87.37,87.15,87.35,19900.0,68.3209,68.4619,68.2895,68.4463,19900.0
2014-07-22 11:00:00,87.35,87.48,87.32,87.48,14300.0,68.4463,68.5481,68.4228,68.5481,14300.0
2014-07-22 11:10:00,87.48,87.48,87.15,87.21,13000.0,68.5481,68.5481,68.2895,68.3366,13000.0
2014-07-22 11:20:00,87.21,87.23,87.07,87.16,13200.0,68.3366,68.3522,68.2269,68.2974,13200.0
2014-07-22 11:30:00,87.19,87.35,87.16,87.22,8800.0,68.3209,68.4463,68.2974,68.3444,8800.0
2014-07-22 11:40:00,87.17,87.21,87.09,87.13,8300.0,68.3052,68.3366,68.2425,68.2739,8300.0
2014-07-22 11:50:00,87.19,87.21,87.17,87.17,8900.0,68.3209,68.3366,68.3052,68.3052,8900.0
2014-07-22 12:00:00,87.2,87.23,87.16,87.18,8200.0,68.3287,68.3522,68.2974,68.3131,8200.0
2014-07-22 12:10:00,87.2,87.21,87.07,87.07,6800.0,68.3287,68.3366,68.2269,68.2269,6800.0
2014-07-22 12:20:00,87.1,87.21,87.09,87.13,5900.0,68.2504,68.3366,68.2425,68.2739,5900.0
2014-07-22 12:30:00,87.17,87.39,87.15,87.25,10300.0,68.3052,68.4776,68.2895,68.3679,10300.0
2014-07-22 12:40:00,87.25,87.34,87.23,87.34,2300.0,68.3679,68.4384,68.3522,68.4384,2300.0
2014-07-22 12:50:00,87.33,87.42,87.26,87.29,8300.0,68.4306,68.5011,68.3757,68.3993,8300.0
2014-07-22 13:00:00,87.3,87.42,87.3,87.32,6300.0,68.4071,68.5011,68.4071,68.4228,6300.0
2014-07-22 13:10:00,87.34,87.52,87.33,87.43,18700.0,68.4384,68.5795,68.4306,68.509,18700.0
2014-07-22 13:20:00,87.42,87.5,87.41,87.49,4300.0,68.5011,68.5638,68.4933,68.556,4300.0
2014-07-22 13:30:00,87.46,87.47,87.33,87.33,7400.0,68.5325,68.5403,68.4306,68.4306,7400.0
2014-07-22 13:40:00,87.26,87.31,87.17,87.29,4900.0,68.3757,68.4149,68.3052,68.3993,4900.0
2014-07-22 13:50:00,87.28,87.29,87.2,87.25,5900.0,68.3914,68.3993,68.3287,68.3679,5900.0
2014-07-22 14:00:00,87.25,87.28,87.25,87.27,1300.0,68.3679,68.3914,68.3679,68.3836,1300.0
2014-07-22 14:10:00,87.27,87.3,87.21,87.21,4400.0,68.3836,68.4071,68.3366,68.3366,4400.0
2014-07-22 14:20:00,87.21,87.35,87.21,87.34,3200.0,68.3366,68.4463,68.3366,68.4384,3200.0
2014-07-22 14:30:00,87.32,87.32,87.2,87.22,15100.0,68.4228,68.4228,68.3287,68.3444,15100.0
2014-07-22 14:40:00,87.24,87.24,87.13,87.15,30100.0,68.3601,68.3601,68.2739,68.2895,30100.0
2014-07-22 14:50:00,87.13,87.26,87.11,87.26,6000.0,68.2739,68.3757,68.2582,68.3757,6000.0
2014-07-22 15:00:00,87.27,87.27,87.12,87.12,24400.0,68.3836,68.3836,68.266,68.266,24400.0
2014-07-22 15:10:00,87.13,87.13,86.97,86.97,17800.0,68.2739,68.2739,68.1485,68.1485,17800.0
2014-07-22 15:20:00,87.0,87.05,86.88,86.93,11800.0,68.172,68.2112,68.078,68.1172,11800.0
2014-07-22 15:30:00,86.95,87.0,86.64,86.67,22200.0,68.1328,68.172,67.8899,67.9134,22200.0
2014-07-22 15:40:00,86.73,86.94,86.69,86.89,16900.0,67.9604,68.125,67.9291,68.0858,16900.0
2014-07-22 15:50:00,86.89,86.99,86.42,86.42,36400.0,68.0858,68.1642,67.7175,67.7175,36400.0
2014-07-23 09:30:00,86.99,87.07,86.25,86.88,11300.0,68.1642,68.2269,67.5843,68.078,11300.0
2014-07-23 09:40:00,86.84,87.67,86.84,87.37,24600.0,68.0466,68.697,68.0466,68.4619,24600.0
2014-07-23 09:50:00,87.38,87.51,87.2,87.49,13800.0,68.4698,68.5716,68.3287,68.556,13800.0
2014-07-23 10:00:00,87.33,87.5,87.2,87.44,5400.0,68.4306,68.5638,68.3287,68.5168,5400.0
2014-07-23 10:10:00,87.3,87.34,87.07,87.07,7800.0,68.4071,68.4384,68.2269,68.2269,7800.0
2014-07-23 10:20:00,87.0,87.13,86.82,86.92,8100.0,68.172,68.2739,68.031,68.1093,8100.0
2014-07-23 10:30:00,87.1,87.3,87.09,87.09,5000.0,68.2504,68.4071,68.2425,68.2425,5000.0
2014-07-23 10:40:00,87.1,87.1,86.68,86.68,4100.0,68.2504,68.2504,67.9213,67.9213,4100.0
2014-07-23 10:50:00,86.48,86.9,86.35,86.9,3000.0,67.7645,68.0937,67.6627,68.0937,3000.0
2014-07-23 11:00:00,87.06,87.06,86.89,87.04,3900.0,68.219,68.219,68.0858,68.2034,3900.0
2014-07-23 11:10:00,87.04,87.38,87.04,87.2,1800.0,68.2034,68.4698,68.2034,68.3287,1800.0
2014-07-23 11:20:00,87.19,87.19,86.97,87.08,3600.0,68.3209,68.3209,68.1485,68.2347,3600.0
2014-07-23 11:30:00,87.1,87.17,87.02,87.14,3600.0,68.2504,68.3052,68.1877,68.2817,3600.0
2014-07-23 11:40:00,87.13,87.13,87.03,87.11,1900.0,68.2739,68.2739,68.1955,68.2582,1900.0
2014-07-23 11:50:00,87.2,87.2,87.04,87.04,800.0,68.3287,68.3287,68.2034,68.2034,800.0
2014-07-23 12:00:00,87.02,87.19,87.02,87.18,900.0,68.1877,68.3209,68.1877,68.3131,900.0
2014-07-23 12:10:00,87.12,87.16,87.01,87.02,2500.0,68.266,68.2974,68.1798,68.1877,2500.0
2014-07-23 12:20:00,87.09,87.11,87.0,87.04,1600.0,68.2425,68.2582,68.172,68.2034,1600.0
2014-07-23 12:30:00,87.02,87.05,86.96,87.05,3500.0,68.1877,68.2112,68.1407,68.2112,3500.0
2014-07-23 12:40:00,87.09,87.11,87.0,87.0,900.0,68.2425,68.2582,68.172,68.172,900.0
2014-07-23 12:50:00,87.01,87.1,87.0,87.09,1200.0,68.1798,68.2504,68.172,68.2425,1200.0
2014-07-23 13:00:00,87.08,87.1,87.0,87.0,1800.0,68.2347,68.2504,68.172,68.172,1800.0
2014-07-23 13:10:00,86.93,86.98,86.86,86.98,1100.0,68.1172,68.1563,68.0623,68.1563,1100.0
2014-07-23 13:20:00,86.96,87.0,86.86,86.99,2400.0,68.1407,68.172,68.0623,68.1642,2400.0
2014-07-23 13:30:00,86.99,87.07,86.99,87.07,1500.0,68.1642,68.2269,68.1642,68.2269,1500.0
2014-07-23 13:40:00,87.1,87.1,87.0,87.0,2100.0,68.2504,68.2504,68.172,68.172,2100.0
2014-07-23 13:50:00,87.08,87.08,86.99,86.99,1500.0,68.2347,68.2347,68.1642,68.1642,1500.0
2014-07-23 14:00:00,86.99,87.06,86.97,87.0,11900.0,68.1642,68.219,68.1485,68.172,11900.0
2014-07-23 14:10:00,87.01,87.09,87.0,87.09,6300.0,68.1798,68.2425,68.172,68.2425,6300.0
2014-07-23 14:20:00,87.08,87.08,87.0,87.04,2800.0,68.2347,68.2347,68.172,68.2034,2800.0
2014-07-23 14:30:00,87.0,87.01,86.97,87.0,8300.0,68.172,68.1798,68.1485,68.172,8300.0
2014-07-23 14:40:00,87.0,87.02,86.96,86.96,3300.0,68.172,68.1877,68.1407,68.1407,3300.0
2014-07-23 14:50:00,86.96,87.07,86.96,87.06,2700.0,68.1407,68.2269,68.1407,68.219,2700.0
2014-07-23 15:00:00,87.07,87.25,87.04,87.25,4900.0,68.2269,68.3679,68.2034,68.3679,4900.0
2014-07-23 15:10:00,87.25,87.64,87.25,87.64,3500.0,68.3679,68.6735,68.3679,68.6735,3500.0
2014-07-23 15:20:00,87.69,87.76,87.64,87.67,6900.0,68.7127,68.7675,68.6735,68.697,6900.0
2014-07-23 15:30:00,87.71,87.75,87.54,87.68,4100.0,68.7284,68.7597,68.5951,68.7048,4100.0
2014-07-23 15:40:00,87.7,87.89,87.64,87.84,6000.0,68.7205,68.8694,68.6735,68.8302,6000.0
2014-07-23 15:50:00,87.83,87.89,87.76,87.89,6000.0,68.8224,68.8694,68.7675,68.8694,6000.0
2014-07-24 09:30:00,88.01,88.01,87.62,87.65,2800.0,68.9634,68.9634,68.6578,68.6813,2800.0
2014-07-24 09:40:00,87.53,87.63,87.18,87.58,3400.0,68.5873,68.6657,68.3131,68.6265,3400.0
2014-07-24 09:50:00,87.42,87.54,86.88,87.54,3400.0,68.5011,68.5951,68.078,68.5951,3400.0
2014-07-24 10:00:00,87.37,87.55,87.17,87.5,4000.0,68.4619,68.603,68.3052,68.5638,4000.0
2014-07-24 10:10:00,87.34,87.54,87.31,87.48,1500.0,68.4384,68.5951,68.4149,68.5481,1500.0
2014-07-24 10:20:00,87.52,87.86,87.48,87.86,2800.0,68.5795,68.8459,68.5481,68.8459,2800.0
2014-07-24 10:30:00,87.9,88.23,87.81,87.96,4500.0,68.8772,69.1358,68.8067,68.9243,4500.0
2014-07-24 10:40:00,87.91,88.04,87.9,88.03,5300.0,68.8851,68.9869,68.8772,68.9791,5300.0
2014-07-24 10:50:00,88.0,88.05,87.72,87.8,4500.0,68.9556,68.9948,68.7362,68.7989,4500.0
2014-07-24 11:00:00,87.9,88.01,87.9,87.95,3800.0,68.8772,68.9634,68.8772,68.9164,3800.0
2014-07-24 11:10:00,88.0,88.34,88.0,88.31,8500.0,68.9556,69.222,68.9556,69.1985,8500.0
2014-07-24 11:20:00,88.34,88.55,88.32,88.51,5300.0,69.222,69.3866,69.2063,69.3552,5300.0
2014-07-24 11:30:00,88.47,88.98,88.46,88.87,19100.0,69.3239,69.7235,69.316,69.6373,19100.0
2014-07-24 11:40:00,88.87,89.05,88.86,88.96,3800.0,69.6373,69.7784,69.6295,69.7078,3800.0
2014-07-24 11:50:00,88.95,89.05,88.69,88.71,4000.0,69.7,69.7784,69.4963,69.5119,4000.0
2014-07-24 12:00:00,88.65,88.71,88.41,88.41,3900.0,69.4649,69.5119,69.2769,69.2769,3900.0
2014-07-24 12:10:00,88.41,88.67,88.41,88.61,3600.0,69.2769,69.4806,69.2769,69.4336,3600.0
2014-07-24 12:20:00,88.64,88.79,88.55,88.75,3500.0,69.4571,69.5746,69.3866,69.5433,3500.0
2014-07-24 12:30:00,88.75,88.86,88.7,88.86,3100.0,69.5433,69.6295,69.5041,69.6295,3100.0
2014-07-24 12:40:00,88.88,88.91,88.74,88.89,1900.0,69.6452,69.6687,69.5355,69.653,1900.0
2014-07-24 12:50:00,88.91,88.98,88.84,88.98,2400.0,69.6687,69.7235,69.6138,69.7235,2400.0
2014-07-24 13:00:00,88.97,88.99,88.24,88.3,4000.0,69.7157,69.7313,69.1437,69.1907,4000.0
2014-07-24 13:10:00,88.33,88.71,88.25,88.7,2700.0,69.2142,69.5119,69.1515,69.5041,2700.0
2014-07-24 13:20:00,88.79,88.83,88.71,88.8,4200.0,69.5746,69.606,69.5119,69.5825,4200.0
2014-07-24 13:30:00,88.81,88.86,88.68,88.76,2900.0,69.5903,69.6295,69.4884,69.5511,2900.0
2014-07-24 13:40:00,88.56,88.65,88.47,88.54,3700.0,69.3944,69.4649,69.3239,69.3787,3700.0
2014-07-24 13:50:00,88.52,88.53,88.31,88.49,4100.0,69.3631,69.3709,69.1985,69.3396,4100.0
2014-07-24 14:00:00,88.48,88.48,87.88,87.99,10400.0,69.3317,69.3317,68.8616,68.9478,10400.0
2014-07-24 14:10:00,88.0,88.14,87.97,88.14,9300.0,68.9556,69.0653,68.9321,69.0653,9300.0
2014-07-24 14:20:00,88.14,88.62,88.14,88.42,5200.0,69.0653,69.4414,69.0653,69.2847,5200.0
2014-07-24 14:30:00,88.45,88.45,88.15,88.23,1600.0,69.3082,69.3082,69.0731,69.1358,1600.0
2014-07-24 14:40:00,88.14,88.21,87.99,88.19,4000.0,69.0653,69.1202,68.9478,69.1045,4000.0
2014-07-24 14:50:00,88.0,88.1,87.95,88.01,4300.0,68.9556,69.034,68.9164,68.9634,4300.0
2014-07-24 15:00:00,87.99,88.06,87.71,87.77,4700.0,68.9478,69.0026,68.7284,68.7754,4700.0
2014-07-24 15:10:00,87.83,88.15,87.83,87.96,3700.0,68.8224,69.0731,68.8224,68.9243,3700.0
2014-07-24 15:20:00,87.93,88.04,87.82,87.99,3300.0,68.9007,68.9869,68.8146,68.9478,3300.0
2014-07-24 15:30:00,88.0,88.24,87.96,88.24,4900.0,68.9556,69.1437,68.9243,69.1437,4900.0
2014-07-24 15:40:00,88.1,88.16,88.02,88.1,8000.0,69.034,69.081,68.9713,69.034,8000.0
2014-07-24 15:50:00,88.09,88.15,87.97,88.02,7700.0,69.0261,69.0731,68.9321,68.9713,7700.0
2014-07-25 09:30:00,87.29,87.29,86.73,87.14,2700.0,68.3993,68.3993,67.9604,68.2817,2700.0
2014-07-25 09:40:00,86.96,87.04,86.65,86.74,8200.0,68.1407,68.2034,67.8978,67.9683,8200.0
2014-07-25 09:50:00,86.79,87.02,86.63,86.89,5900.0,68.0075,68.1877,67.8821,68.0858,5900.0
2014-07-25 10:00:00,87.07,87.13,86.6,86.6,3200.0,68.2269,68.2739,67.8586,67.8586,3200.0
2014-07-25 10:10:00,86.61,86.61,85.88,86.1,5800.0,67.8664,67.8664,67.2944,67.4668,5800.0
2014-07-25 10:20:00,86.0,86.48,86.0,86.32,2800.0,67.3884,67.7645,67.3884,67.6392,2800.0
2014-07-25 10:30:00,86.01,86.02,85.57,85.57,8300.0,67.3963,67.4041,67.0515,67.0515,8300.0
2014-07-25 10:40:00,85.57,85.96,85.36,85.96,5100.0,67.0515,67.3571,66.8869,67.3571,5100.0
2014-07-25 10:50:00,85.92,86.31,85.69,85.69,4200.0,67.3257,67.6313,67.1455,67.1455,4200.0
2014-07-25 11:00:00,85.66,85.74,85.26,85.74,4400.0,67.122,67.1847,66.8086,67.1847,4400.0
2014-07-25 11:10:00,85.78,86.09,85.78,86.09,5400.0,67.216,67.4589,67.216,67.4589,5400.0
2014-07-25 11:20:00,86.18,86.18,85.79,85.84,8600.0,67.5295,67.5295,67.2239,67.2631,8600.0
2014-07-25 11:30:00,85.92,86.02,85.92,85.93,800.0,67.3257,67.4041,67.3257,67.3336,800.0
2014-07-25 11:40:00,85.93,86.0,85.93,86.0,700.0,67.3336,67.3884,67.3336,67.3884,700.0
2014-07-25 11:50:00,85.95,86.0,85.89,85.89,2100.0,67.3492,67.3884,67.3022,67.3022,2100.0
2014-07-25 12:00:00,85.83,85.83,85.59,85.59,1200.0,67.2552,67.2552,67.0672,67.0672,1200.0
2014-07-25 12:10:00,85.67,85.82,85.6,85.82,1100.0,67.1298,67.2474,67.075,67.2474,1100.0
2014-07-25 12:20:00,85.93,86.0,85.87,85.87,1500.0,67.3336,67.3884,67.2866,67.2866,1500.0
2014-07-25 12:30:00,85.93,85.93,85.83,85.83,1100.0,67.3336,67.3336,67.2552,67.2552,1100.0
2014-07-25 12:40:00,85.93,86.02,85.93,85.95,2500.0,67.3336,67.4041,67.3336,67.3492,2500.0
2014-07-25 12:50:00,85.97,85.97,85.88,85.9,900.0,67.3649,67.3649,67.2944,67.3101,900.0
2014-07-25 13:00:00,85.96,86.01,85.83,85.83,2600.0,67.3571,67.3963,67.2552,67.2552,2600.0
2014-07-25 13:10:00,85.8,85.87,85.79,85.87,1300.0,67.2317,67.2866,67.2239,67.2866,1300.0
2014-07-25 13:20:00,85.88,85.9,85.75,85.87,1000.0,67.2944,67.3101,67.1925,67.2866,1000.0
2014-07-25 13:30:00,85.95,85.95,85.63,85.8,500.0,67.3492,67.3492,67.0985,67.2317,500.0
2014-07-25 13:40:00,85.9,85.9,85.88,85.88,200.0,67.3101,67.3101,67.2944,67.2944,200.0
2014-07-25 13:50:00,85.91,86.0,85.9,85.96,2000.0,67.3179,67.3884,67.3101,67.3571,2000.0
2014-07-25 14:00:00,85.96,86.0,85.83,86.0,2700.0,67.3571,67.3884,67.2552,67.3884,2700.0
2014-07-25 14:10:00,86.0,86.0,85.97,86.0,3100.0,67.3884,67.3884,67.3649,67.3884,3100.0
2014-07-25 14:20:00,86.0,86.01,85.97,86.01,5100.0,67.3884,67.3963,67.3649,67.3963,5100.0
2014-07-25 14:30:00,86.01,86.01,85.96,85.98,2800.0,67.3963,67.3963,67.3571,67.3728,2800.0
2014-07-25 14:40:00,86.0,86.01,85.93,86.0,3600.0,67.3884,67.3963,67.3336,67.3884,3600.0
2014-07-25 14:50:00,85.94,86.0,85.93,86.0,1900.0,67.3414,67.3884,67.3336,67.3884,1900.0
2014-07-25 15:00:00,85.93,85.99,85.82,85.99,2100.0,67.3336,67.3806,67.2474,67.3806,2100.0
2014-07-25 15:10:00,85.98,86.0,85.73,85.85,2200.0,67.3728,67.3884,67.1769,67.2709,2200.0
2014-07-25 15:20:00,85.85,85.85,85.66,85.8,2800.0,67.2709,67.2709,67.122,67.2317,2800.0
2014-07-25 15:30:00,85.84,85.9,85.51,85.51,3400.0,67.2631,67.3101,67.0045,67.0045,3400.0
2014-07-25 15:40:00,85.53,85.65,85.45,85.65,5200.0,67.0201,67.1142,66.9575,67.1142,5200.0
2014-07-25 15:50:00,85.68,85.8,85.58,85.78,8600.0,67.1377,67.2317,67.0593,67.216,8600.0
2014-07-28 09:30:00,85.7,86.05,85.7,85.85,700.0,67.1533,67.4276,67.1533,67.2709,700.0
2014-07-28 09:40:00,85.53,85.65,84.24,84.24,2900.0,67.0201,67.1142,66.0093,66.0093,2900.0
2014-07-28 09:50:00,84.28,85.08,84.25,84.91,3000.0,66.0407,66.6675,66.0171,66.5343,3000.0
2014-07-28 10:00:00,84.89,85.14,84.09,84.09,1700.0,66.5186,66.7145,65.8918,65.8918,1700.0
2014-07-28 10:10:00,84.05,84.05,83.68,83.73,4100.0,65.8604,65.8604,65.5705,65.6097,4100.0
2014-07-28 10:20:00,83.73,84.09,83.67,84.0,2400.0,65.6097,65.8918,65.5627,65.8213,2400.0
2014-07-28 10:30:00,84.07,84.1,83.89,84.09,800.0,65.8761,65.8996,65.7351,65.8918,800.0
2014-07-28 10:40:00,84.53,84.53,84.34,84.34,300.0,66.2366,66.2366,66.0877,66.0877,300.0
2014-07-28 10:50:00,84.35,84.46,84.33,84.33,500.0,66.0955,66.1817,66.0798,66.0798,500.0
2014-07-28 11:00:00,84.14,84.19,84.14,84.17,600.0,65.931,65.9701,65.931,65.9545,600.0
2014-07-28 11:10:00,84.26,84.43,84.26,84.29,2500.0,66.025,66.1582,66.025,66.0485,2500.0
2014-07-28 11:20:00,84.5,84.58,84.5,84.58,400.0,66.213,66.2757,66.213,66.2757,400.0
2014-07-28 11:30:00,84.7,84.73,84.37,84.46,2100.0,66.3698,66.3933,66.1112,66.1817,2100.0
2014-07-28 11:40:00,84.51,84.51,84.1,84.1,300.0,66.2209,66.2209,65.8996,65.8996,300.0
2014-07-28 11:50:00,84.26,84.31,84.18,84.21,1000.0,66.025,66.0642,65.9623,65.9858,1000.0
2014-07-28 12:00:00,84.38,84.57,84.38,84.57,400.0,66.119,66.2679,66.119,66.2679,400.0
2014-07-28 12:10:00,84.57,84.59,84.53,84.59,300.0,66.2679,66.2836,66.2366,66.2836,300.0
2014-07-28 12:20:00,84.73,84.74,84.72,84.72,400.0,66.3933,66.4011,66.3854,66.3854,400.0
2014-07-28 12:30:00,84.65,84.65,84.47,84.61,500.0,66.3306,66.3306,66.1895,66.2992,500.0
2014-07-28 12:40:00,84.6,84.83,84.57,84.83,1000.0,66.2914,66.4716,66.2679,66.4716,1000.0
2014-07-28 12:50:00,84.89,84.99,84.89,84.99,400.0,66.5186,66.597,66.5186,66.597,400.0
2014-07-28 13:00:00,84.97,84.97,84.9,84.9,1100.0,66.5813,66.5813,66.5265,66.5265,1100.0
2014-07-28 13:10:00,84.97,85.2,84.97,85.17,400.0,66.5813,66.7616,66.5813,66.738,400.0
2014-07-28 13:20:00,85.32,85.32,85.32,85.32,100.0,66.8556,66.8556,66.8556,66.8556,100.0
2014-07-28 13:30:00,85.34,85.46,85.34,85.46,300.0,66.8713,66.9653,66.8713,66.9653,300.0
2014-07-28 13:40:00,85.48,85.49,85.33,85.33,800.0,66.981,66.9888,66.8634,66.8634,800.0
2014-07-28 13:50:00,85.14,85.14,85.12,85.12,300.0,66.7145,66.7145,66.6989,66.6989,300.0
2014-07-28 14:00:00,85.11,85.16,85.0,85.16,1600.0,66.691,66.7302,66.6048,66.7302,1600.0
2014-07-28 14:10:00,85.19,85.19,84.91,84.91,1300.0,66.7537,66.7537,66.5343,66.5343,1300.0
2014-07-28 14:20:00,84.91,85.22,84.84,85.22,2700.0,66.5343,66.7772,66.4795,66.7772,2700.0
2014-07-28 14:30:00,85.2,85.2,84.98,84.98,1200.0,66.7616,66.7616,66.5892,66.5892,1200.0
2014-07-28 14:40:00,84.97,84.97,84.81,84.85,600.0,66.5813,66.5813,66.456,66.4873,600.0
2014-07-28 14:50:00,85.01,85.22,85.01,85.22,800.0,66.6127,66.7772,66.6127,66.7772,800.0
2014-07-28 15:00:00,85.2,85.2,84.93,85.02,1100.0,66.7616,66.7616,66.55,66.6205,1100.0
2014-07-28 15:10:00,85.22,85.23,85.08,85.09,700.0,66.7772,66.7851,66.6675,66.6754,700.0
2014-07-28 15:20:00,85.23,85.24,85.12,85.19,1000.0,66.7851,66.7929,66.6989,66.7537,1000.0
2014-07-28 15:30:00,85.17,85.27,85.01,85.01,1700.0,66.738,66.8164,66.6127,66.6127,1700.0
2014-07-28 15:40:00,84.94,85.15,84.94,85.07,1500.0,66.5578,66.7224,66.5578,66.6597,1500.0
2014-07-28 15:50:00,85.11,85.12,84.77,84.77,3800.0,66.691,66.6989,66.4246,66.4246,3800.0
2014-07-29 09:30:00,84.77,84.77,84.53,84.53,200.0,66.4246,66.4246,66.2366,66.2366,200.0
2014-07-29 09:40:00,84.11,85.25,83.95,85.25,3400.0,65.9074,66.8007,65.7821,66.8007,3400.0
2014-07-29 09:50:00,85.45,85.65,85.36,85.46,1600.0,66.9575,67.1142,66.8869,66.9653,1600.0
2014-07-29 10:00:00,85.32,85.47,85.32,85.4,4300.0,66.8556,66.9731,66.8556,66.9183,4300.0
2014-07-29 10:10:00,85.27,85.41,85.19,85.41,1900.0,66.8164,66.9261,66.7537,66.9261,1900.0
2014-07-29 10:20:00,85.42,85.63,85.39,85.63,2100.0,66.9339,67.0985,66.9104,67.0985,2100.0
2014-07-29 10:30:00,85.87,86.09,85.81,86.01,2300.0,67.2866,67.4589,67.2395,67.3963,2300.0
2014-07-29 10:40:00,86.04,86.68,86.04,86.53,2600.0,67.4198,67.9213,67.4198,67.8037,2600.0
2014-07-29 10:50:00,86.39,86.39,86.02,86.26,10200.0,67.694,67.694,67.4041,67.5922,10200.0
2014-07-29 11:00:00,86.2,86.53,85.79,85.79,3100.0,67.5451,67.8037,67.2239,67.2239,3100.0
2014-07-29 11:10:00,85.65,85.69,85.48,85.52,2700.0,67.1142,67.1455,66.981,67.0123,2700.0
2014-07-29 11:20:00,85.38,85.38,85.23,85.38,1900.0,66.9026,66.9026,66.7851,66.9026,1900.0
2014-07-29 11:30:00,85.46,85.63,85.12,85.22,2500.0,66.9653,67.0985,66.6989,66.7772,2500.0
2014-07-29 11:40:00,85.27,85.48,85.27,85.44,1500.0,66.8164,66.981,66.8164,66.9496,1500.0
2014-07-29 11:50:00,85.48,85.48,85.2,85.2,2800.0,66.981,66.981,66.7616,66.7616,2800.0
2014-07-29 12:00:00,85.41,85.41,85.25,85.34,1300.0,66.9261,66.9261,66.8007,66.8713,1300.0
2014-07-29 12:10:00,85.29,85.32,85.28,85.28,700.0,66.8321,66.8556,66.8242,66.8242,700.0
2014-07-29 12:20:00,85.38,85.7,85.38,85.7,300.0,66.9026,67.1533,66.9026,67.1533,300.0
2014-07-29 12:30:00,85.8,85.84,85.7,85.79,600.0,67.2317,67.2631,67.1533,67.2239,600.0
2014-07-29 12:40:00,85.7,86.0,85.7,86.0,1100.0,67.1533,67.3884,67.1533,67.3884,1100.0
2014-07-29 12:50:00,86.01,86.1,86.0,86.02,1000.0,67.3963,67.4668,67.3884,67.4041,1000.0
2014-07-29 13:00:00,86.07,86.13,85.91,85.91,1400.0,67.4433,67.4903,67.3179,67.3179,1400.0
2014-07-29 13:10:00,85.62,85.62,85.43,85.49,2000.0,67.0907,67.0907,66.9418,66.9888,2000.0
2014-07-29 13:20:00,85.51,85.79,85.51,85.79,1400.0,67.0045,67.2239,67.0045,67.2239,1400.0
2014-07-29 13:30:00,85.8,85.92,85.73,85.73,500.0,67.2317,67.3257,67.1769,67.1769,500.0
2014-07-29 13:40:00,85.85,85.93,85.85,85.91,600.0,67.2709,67.3336,67.2709,67.3179,600.0
2014-07-29 13:50:00,85.95,85.95,85.92,85.92,300.0,67.3492,67.3492,67.3257,67.3257,300.0
2014-07-29 14:00:00,85.87,86.06,85.85,86.02,900.0,67.2866,67.4354,67.2709,67.4041,900.0
2014-07-29 14:10:00,86.01,86.61,86.01,86.5,2100.0,67.3963,67.8664,67.3963,67.7802,2100.0
2014-07-29 14:20:00,86.45,86.45,86.11,86.15,1900.0,67.741,67.741,67.4746,67.506,1900.0
2014-07-29 14:30:00,86.19,86.26,85.87,85.87,800.0,67.5373,67.5922,67.2866,67.2866,800.0
2014-07-29 14:40:00,85.85,85.91,85.8,85.84,600.0,67.2709,67.3179,67.2317,67.2631,600.0
2014-07-29 14:50:00,86.04,86.04,85.89,85.91,900.0,67.4198,67.4198,67.3022,67.3179,900.0
2014-07-29 15:00:00,85.68,85.96,85.62,85.89,1100.0,67.1377,67.3571,67.0907,67.3022,1100.0
2014-07-29 15:10:00,85.93,85.93,85.8,85.89,1800.0,67.3336,67.3336,67.2317,67.3022,1800.0
2014-07-29 15:20:00,85.9,85.95,85.72,85.72,3800.0,67.3101,67.3492,67.169,67.169,3800.0
2014-07-29 15:30:00,85.65,85.67,85.41,85.45,3700.0,67.1142,67.1298,66.9261,66.9575,3700.0
2014-07-29 15:40:00,85.39,85.51,85.09,85.51,6100.0,66.9104,67.0045,66.6754,67.0045,6100.0
2014-07-29 15:50:00,85.71,85.77,85.49,85.58,3000.0,67.1612,67.2082,66.9888,67.0593,3000.0
2014-07-30 09:30:00,86.32,87.02,86.15,86.15,2900.0,67.6392,68.1877,67.506,67.506,2900.0
2014-07-30 09:40:00,86.21,86.65,86.21,86.31,700.0,67.553,67.8978,67.553,67.6313,700.0
2014-07-30 09:50:00,86.03,86.14,85.83,85.85,500.0,67.4119,67.4981,67.2552,67.2709,500.0
2014-07-30 10:00:00,85.72,85.72,85.26,85.59,1000.0,67.169,67.169,66.8086,67.0672,1000.0
2014-07-30 10:10:00,85.89,85.96,85.48,85.48,700.0,67.3022,67.3571,66.981,66.981,700.0
2014-07-30 10:20:00,85.57,85.75,85.5,85.72,3100.0,67.0515,67.1925,66.9966,67.169,3100.0
2014-07-30 10:30:00,85.82,86.05,85.56,85.56,1600.0,67.2474,67.4276,67.0436,67.0436,1600.0
2014-07-30 10:40:00,85.63,85.83,85.13,85.42,2100.0,67.0985,67.2552,66.7067,66.9339,2100.0
2014-07-30 10:50:00,85.51,85.51,85.31,85.36,700.0,67.0045,67.0045,66.8477,66.8869,700.0
2014-07-30 11:00:00,85.09,85.16,84.99,85.16,400.0,66.6754,66.7302,66.597,66.7302,400.0
2014-07-30 11:10:00,85.17,85.5,85.06,85.5,1000.0,66.738,66.9966,66.6519,66.9966,1000.0
2014-07-30 11:20:00,85.54,85.54,85.46,85.46,1000.0,67.028,67.028,66.9653,66.9653,1000.0
2014-07-30 11:30:00,85.39,85.39,85.39,85.39,100.0,66.9104,66.9104,66.9104,66.9104,100.0
2014-07-30 11:40:00,85.34,85.34,85.14,85.14,500.0,66.8713,66.8713,66.7145,66.7145,500.0
2014-07-30 11:50:00,85.01,85.01,84.97,84.99,400.0,66.6127,66.6127,66.5813,66.597,400.0
2014-07-30 12:00:00,84.93,84.93,84.58,84.58,500.0,66.55,66.55,66.2757,66.2757,500.0
2014-07-30 12:10:00,84.61,84.87,84.61,84.87,200.0,66.2992,66.503,66.2992,66.503,200.0
2014-07-30 12:20:00,84.71,84.77,84.57,84.57,900.0,66.3776,66.4246,66.2679,66.2679,900.0
2014-07-30 12:30:00,84.64,84.77,84.64,84.66,900.0,66.3227,66.4246,66.3227,66.3384,900.0
2014-07-30 12:40:00,84.72,84.72,84.65,84.65,200.0,66.3854,66.3854,66.3306,66.3306,200.0
2014-07-30 12:50:00,84.8,85.0,84.8,85.0,600.0,66.4481,66.6048,66.4481,66.6048,600.0
2014-07-30 13:00:00,84.63,84.65,84.59,84.65,500.0,66.3149,66.3306,66.2836,66.3306,500.0
2014-07-30 13:10:00,84.59,84.6,84.4,84.4,700.0,66.2836,66.2914,66.1347,66.1347,700.0
2014-07-30 13:20:00,84.38,84.46,84.29,84.29,700.0,66.119,66.1817,66.0485,66.0485,700.0
2014-07-30 13:30:00,84.46,84.82,84.38,84.82,1000.0,66.1817,66.4638,66.119,66.4638,1000.0
2014-07-30 13:40:00,84.76,84.86,84.68,84.86,1700.0,66.4168,66.4951,66.3541,66.4951,1700.0
2014-07-30 13:50:00,84.94,84.97,84.85,84.97,1800.0,66.5578,66.5813,66.4873,66.5813,1800.0
2014-07-30 14:00:00,84.79,85.05,84.75,84.91,1500.0,66.4403,66.644,66.4089,66.5343,1500.0
2014-07-30 14:10:00,84.96,85.3,84.96,85.16,1000.0,66.5735,66.8399,66.5735,66.7302,1000.0
2014-07-30 14:20:00,85.2,85.24,85.07,85.24,900.0,66.7616,66.7929,66.6597,66.7929,900.0
2014-07-30 14:30:00,85.25,85.25,84.54,84.62,1100.0,66.8007,66.8007,66.2444,66.3071,1100.0
2014-07-30 14:40:00,84.7,84.78,84.4,84.52,1000.0,66.3698,66.4324,66.1347,66.2287,1000.0
2014-07-30 14:50:00,84.54,84.54,84.46,84.54,500.0,66.2444,66.2444,66.1817,66.2444,500.0
2014-07-30 15:00:00,84.85,84.89,84.47,84.7,1200.0,66.4873,66.5186,66.1895,66.3698,1200.0
2014-07-30 15:10:00,84.61,85.02,84.61,85.02,600.0,66.2992,66.6205,66.2992,66.6205,600.0
2014-07-30 15:20:00,85.08,85.08,84.94,84.94,700.0,66.6675,66.6675,66.5578,66.5578,700.0
2014-07-30 15:30:00,84.96,85.21,84.96,85.04,1200.0,66.5735,66.7694,66.5735,66.6362,1200.0
2014-07-30 15:40:00,85.06,85.22,85.01,85.05,1900.0,66.6519,66.7772,66.6127,66.644,1900.0
2014-07-30 15:50:00,85.05,85.1,84.74,84.74,2600.0,66.644,66.6832,66.4011,66.4011,2600.0
2014-07-31 09:30:00,84.02,84.02,83.45,83.5,1900.0,65.8369,65.8369,65.3903,65.4295,1900.0
2014-07-31 09:40:00,83.31,83.31,82.33,82.35,4100.0,65.2806,65.2806,64.5127,64.5283,4100.0
2014-07-31 09:50:00,83.54,83.54,83.07,83.07,2000.0,65.4608,65.4608,65.0925,65.0925,2000.0
2014-07-31 10:00:00,82.79,83.1,82.49,83.03,1300.0,64.8731,65.116,64.638,65.0612,1300.0
2014-07-31 10:10:00,83.17,83.48,83.17,83.26,1800.0,65.1709,65.4138,65.1709,65.2414,1800.0
2014-07-31 10:20:00,83.18,83.33,82.79,82.97,1000.0,65.1787,65.2962,64.8731,65.0142,1000.0
2014-07-31 10:30:00,82.83,82.97,82.83,82.96,1100.0,64.9045,65.0142,64.9045,65.0063,1100.0
2014-07-31 10:40:00,82.99,82.99,82.75,82.81,2400.0,65.0298,65.0298,64.8418,64.8888,2400.0
2014-07-31 10:50:00,82.85,82.94,82.12,82.12,4400.0,64.9201,64.9907,64.3481,64.3481,4400.0
2014-07-31 11:00:00,82.11,82.13,81.44,81.65,7500.0,64.3403,64.3559,63.8153,63.9798,7500.0
2014-07-31 11:10:00,81.58,81.58,81.02,81.17,3700.0,63.925,63.925,63.4862,63.6037,3700.0
2014-07-31 11:20:00,81.19,81.86,81.19,81.86,2300.0,63.6194,64.1444,63.6194,64.1444,2300.0
2014-07-31 11:30:00,81.82,82.1,81.76,82.06,1900.0,64.113,64.3324,64.066,64.3011,1900.0
2014-07-31 11:40:00,82.08,82.47,82.08,82.36,2200.0,64.3168,64.6224,64.3168,64.5362,2200.0
2014-07-31 11:50:00,82.39,82.39,81.73,81.73,2500.0,64.5597,64.5597,64.0425,64.0425,2500.0
2014-07-31 12:00:00,81.8,81.96,81.53,81.96,3100.0,64.0974,64.2227,63.8858,64.2227,3100.0
2014-07-31 12:10:00,82.15,82.37,82.02,82.02,3200.0,64.3716,64.544,64.2698,64.2698,3200.0
2014-07-31 12:20:00,81.81,82.03,81.81,81.86,600.0,64.1052,64.2776,64.1052,64.1444,600.0
2014-07-31 12:30:00,82.11,82.15,82.11,82.15,200.0,64.3403,64.3716,64.3403,64.3716,200.0
2014-07-31 12:40:00,82.17,82.64,82.17,82.64,400.0,64.3873,64.7556,64.3873,64.7556,400.0
2014-07-31 12:50:00,82.64,82.84,82.63,82.84,900.0,64.7556,64.9123,64.7477,64.9123,900.0
2014-07-31 13:00:00,82.87,82.98,82.87,82.9,800.0,64.9358,65.022,64.9358,64.9593,800.0
2014-07-31 13:10:00,82.78,82.8,82.62,82.8,1900.0,64.8653,64.8809,64.7399,64.8809,1900.0
2014-07-31 13:20:00,82.75,82.91,82.63,82.91,500.0,64.8418,64.9671,64.7477,64.9671,500.0
2014-07-31 13:30:00,82.89,83.41,82.89,83.41,300.0,64.9515,65.3589,64.9515,65.3589,300.0
2014-07-31 13:40:00,83.22,83.22,82.98,82.98,400.0,65.2101,65.2101,65.022,65.022,400.0
2014-07-31 13:50:00,83.37,83.37,83.07,83.07,900.0,65.3276,65.3276,65.0925,65.0925,900.0
2014-07-31 14:00:00,83.13,83.52,83.11,83.34,1200.0,65.1395,65.4451,65.1239,65.3041,1200.0
2014-07-31 14:10:00,83.0,83.01,82.82,82.85,1500.0,65.0377,65.0455,64.8966,64.9201,1500.0
2014-07-31 14:20:00,82.99,83.21,82.99,83.2,1400.0,65.0298,65.2022,65.0298,65.1944,1400.0
2014-07-31 14:30:00,83.16,83.16,82.53,82.66,800.0,65.163,65.163,64.6694,64.7712,800.0
2014-07-31 14:40:00,82.67,82.67,82.44,82.5,2500.0,64.7791,64.7791,64.5989,64.6459,2500.0
2014-07-31 14:50:00,82.7,82.7,82.44,82.49,800.0,64.8026,64.8026,64.5989,64.638,800.0
2014-07-31 15:00:00,82.45,82.72,82.45,82.54,2200.0,64.6067,64.8183,64.6067,64.6772,2200.0
2014-07-31 15:10:00,82.53,82.53,82.13,82.13,2400.0,64.6694,64.6694,64.3559,64.3559,2400.0
2014-07-31 15:20:00,81.99,81.99,81.65,81.68,5400.0,64.2462,64.2462,63.9798,64.0033,5400.0
2014-07-31 15:30:00,81.63,82.38,81.63,82.37,7000.0,63.9642,64.5518,63.9642,64.544,7000.0
2014-07-31 15:40:00,82.46,82.5,82.09,82.35,8300.0,64.6145,64.6459,64.3246,64.5283,8300.0
2014-07-31 15:50:00,82.29,82.29,82.01,82.18,13600.0,64.4813,64.4813,64.2619,64.3951,13600.0
2014-08-01 09:30:00,81.4,81.93,80.76,81.93,2400.0,63.7839,64.1992,63.2824,64.1992,2400.0
2014-08-01 09:40:00,82.08,82.08,81.4,81.4,3300.0,64.3168,64.3168,63.7839,63.7839,3300.0
2014-08-01 09:50:00,81.21,81.45,80.74,81.33,4900.0,63.635,63.8231,63.2668,63.7291,4900.0
2014-08-01 10:00:00,81.5,81.6,80.26,80.33,3100.0,63.8623,63.9406,62.8906,62.9455,3100.0
2014-08-01 10:10:00,80.43,80.59,80.25,80.32,3700.0,63.0238,63.1492,62.8828,62.9377,3700.0
2014-08-01 10:20:00,80.44,80.88,80.44,80.64,1100.0,63.0317,63.3765,63.0317,63.1884,1100.0
2014-08-01 10:30:00,80.59,80.73,80.4,80.73,5000.0,63.1492,63.2589,63.0003,63.2589,5000.0
2014-08-01 10:40:00,80.84,81.32,80.84,81.08,2900.0,63.3451,63.7212,63.3451,63.5332,2900.0
2014-08-01 10:50:00,81.07,81.07,80.46,80.71,4700.0,63.5253,63.5253,63.0474,63.2433,4700.0
2014-08-01 11:00:00,80.51,80.6,79.45,79.45,10000.0,63.0865,63.1571,62.2559,62.2559,10000.0
2014-08-01 11:10:00,79.35,79.6,78.94,79.21,3800.0,62.1776,62.3735,61.8563,62.0679,3800.0
2014-08-01 11:20:00,79.54,79.91,79.51,79.62,2400.0,62.3265,62.6164,62.3029,62.3891,2400.0
2014-08-01 11:30:00,79.69,79.96,79.64,79.64,1800.0,62.444,62.6556,62.4048,62.4048,1800.0
2014-08-01 11:40:00,79.66,79.66,78.97,78.97,2200.0,62.4205,62.4205,61.8798,61.8798,2200.0
2014-08-01 11:50:00,78.97,78.97,78.34,78.34,2500.0,61.8798,61.8798,61.3862,61.3862,2500.0
2014-08-01 12:00:00,78.52,78.52,78.0,78.15,4100.0,61.5272,61.5272,61.1197,61.2373,4100.0
2014-08-01 12:10:00,78.29,78.88,78.29,78.81,1500.0,61.347,61.8093,61.347,61.7544,1500.0
2014-08-01 12:20:00,78.79,78.92,78.53,78.56,5100.0,61.7388,61.8406,61.535,61.5585,5100.0
2014-08-01 12:30:00,78.79,78.97,78.68,78.81,2400.0,61.7388,61.8798,61.6526,61.7544,2400.0
2014-08-01 12:40:00,78.9,79.21,78.9,79.19,2800.0,61.825,62.0679,61.825,62.0522,2800.0
2014-08-01 12:50:00,79.15,79.54,79.03,79.47,2600.0,62.0209,62.3265,61.9268,62.2716,2600.0
2014-08-01 13:00:00,79.5,79.52,79.07,79.36,1500.0,62.2951,62.3108,61.9582,62.1854,1500.0
2014-08-01 13:10:00,79.42,79.42,79.13,79.36,2200.0,62.2324,62.2324,62.0052,62.1854,2200.0
2014-08-01 13:20:00,79.56,79.67,79.33,79.65,1500.0,62.3421,62.4283,62.1619,62.4127,1500.0
2014-08-01 13:30:00,79.89,79.89,79.47,79.47,3400.0,62.6007,62.6007,62.2716,62.2716,3400.0
2014-08-01 13:40:00,79.7,79.72,79.42,79.72,1900.0,62.4518,62.4675,62.2324,62.4675,1900.0
2014-08-01 13:50:00,79.71,80.03,79.55,80.02,1800.0,62.4597,62.7104,62.3343,62.7026,1800.0
2014-08-01 14:00:00,80.01,80.11,79.77,79.77,4600.0,62.6947,62.7731,62.5067,62.5067,4600.0
2014-08-01 14:10:00,79.81,79.85,79.46,79.78,2700.0,62.538,62.5694,62.2638,62.5145,2700.0
2014-08-01 14:20:00,79.76,80.14,79.76,79.77,1800.0,62.4988,62.7966,62.4988,62.5067,1800.0
2014-08-01 14:30:00,79.96,80.07,79.76,80.07,1300.0,62.6556,62.7418,62.4988,62.7418,1300.0
2014-08-01 14:40:00,80.16,80.52,79.85,79.85,1900.0,62.8123,63.0944,62.5694,62.5694,1900.0
2014-08-01 14:50:00,79.69,79.88,79.69,79.84,800.0,62.444,62.5929,62.444,62.5615,800.0
2014-08-01 15:00:00,79.87,80.27,79.8,80.22,2400.0,62.585,62.8985,62.5302,62.8593,2400.0
2014-08-01 15:10:00,80.28,80.28,80.18,80.24,1100.0,62.9063,62.9063,62.828,62.875,1100.0
2014-08-01 15:20:00,80.23,80.42,80.08,80.08,2500.0,62.8671,63.016,62.7496,62.7496,2500.0
2014-08-01 15:30:00,80.07,80.19,79.99,80.17,1400.0,62.7418,62.8358,62.6791,62.8201,1400.0
2014-08-01 15:40:00,80.16,80.26,80.0,80.17,2900.0,62.8123,62.8906,62.6869,62.8201,2900.0
2014-08-01 15:50:00,80.15,80.15,79.72,80.04,8300.0,62.8044,62.8044,62.4675,62.7182,8300.0
2014-08-04 09:30:00,80.26,80.39,79.77,80.18,5400.0,62.8906,62.9925,62.5067,62.828,5400.0
2014-08-04 09:40:00,80.23,80.89,80.23,80.56,4800.0,62.8671,63.3843,62.8671,63.1257,4800.0
2014-08-04 09:50:00,80.33,80.94,80.33,80.56,1400.0,62.9455,63.4235,62.9455,63.1257,1400.0
2014-08-04 10:00:00,80.59,81.09,80.27,80.79,1900.0,63.1492,63.541,62.8985,63.3059,1900.0
2014-08-04 10:10:00,80.82,80.97,79.97,79.97,3600.0,63.3294,63.447,62.6634,62.6634,3600.0
2014-08-04 10:20:00,79.97,80.6,79.97,80.56,1800.0,62.6634,63.1571,62.6634,63.1257,1800.0
2014-08-04 10:30:00,80.59,80.59,80.18,80.29,1100.0,63.1492,63.1492,62.828,62.9141,1100.0
2014-08-04 10:40:00,80.31,80.31,80.11,80.24,3700.0,62.9298,62.9298,62.7731,62.875,3700.0
2014-08-04 10:50:00,80.19,80.3,80.09,80.09,2800.0,62.8358,62.922,62.7574,62.7574,2800.0
2014-08-04 11:00:00,80.11,80.53,79.8,80.34,2000.0,62.7731,63.1022,62.5302,62.9533,2000.0
2014-08-04 11:10:00,80.45,80.68,80.31,80.35,2400.0,63.0395,63.2197,62.9298,62.9612,2400.0
2014-08-04 11:20:00,80.25,80.55,80.25,80.37,1900.0,62.8828,63.1179,62.8828,62.9768,1900.0
2014-08-04 11:30:00,80.42,80.5,80.39,80.5,1100.0,63.016,63.0787,62.9925,63.0787,1100.0
2014-08-04 11:40:00,80.5,80.51,80.31,80.46,1700.0,63.0787,63.0865,62.9298,63.0474,1700.0
2014-08-04 11:50:00,80.48,80.53,80.39,80.53,800.0,63.063,63.1022,62.9925,63.1022,800.0
2014-08-04 12:00:00,80.45,80.47,80.41,80.46,700.0,63.0395,63.0552,63.0082,63.0474,700.0
2014-08-04 12:10:00,80.43,80.43,80.2,80.26,700.0,63.0238,63.0238,62.8436,62.8906,700.0
2014-08-04 12:20:00,80.5,80.59,80.41,80.55,1600.0,63.0787,63.1492,63.0082,63.1179,1600.0
2014-08-04 12:30:00,80.57,80.74,80.51,80.74,1900.0,63.1336,63.2668,63.0865,63.2668,1900.0
2014-08-04 12:40:00,80.7,80.77,80.61,80.73,2800.0,63.2354,63.2903,63.1649,63.2589,2800.0
2014-08-04 12:50:00,80.84,81.01,80.84,80.89,900.0,63.3451,63.4783,63.3451,63.3843,900.0
2014-08-04 13:00:00,80.71,80.71,80.53,80.61,1200.0,63.2433,63.2433,63.1022,63.1649,1200.0
2014-08-04 13:10:00,80.23,80.23,79.98,80.02,1200.0,62.8671,62.8671,62.6712,62.7026,1200.0
2014-08-04 13:20:00,80.08,80.41,80.08,80.41,1000.0,62.7496,63.0082,62.7496,63.0082,1000.0
2014-08-04 13:30:00,80.52,81.14,80.52,81.14,600.0,63.0944,63.5802,63.0944,63.5802,600.0
2014-08-04 13:40:00,81.35,81.75,81.3,81.75,2900.0,63.7447,64.0582,63.7056,64.0582,2900.0
2014-08-04 13:50:00,81.89,82.14,81.64,82.14,2000.0,64.1679,64.3638,63.972,64.3638,2000.0
2014-08-04 14:00:00,82.15,82.19,81.89,81.97,1600.0,64.3716,64.403,64.1679,64.2306,1600.0
2014-08-04 14:10:00,82.02,82.03,81.93,82.01,1100.0,64.2698,64.2776,64.1992,64.2619,1100.0
2014-08-04 14:20:00,82.0,82.12,81.86,81.86,1400.0,64.2541,64.3481,64.1444,64.1444,1400.0
2014-08-04 14:30:00,81.78,82.09,81.72,82.0,1500.0,64.0817,64.3246,64.0347,64.2541,1500.0
2014-08-04 14:40:00,81.95,82.14,81.83,82.04,1900.0,64.2149,64.3638,64.1209,64.2854,1900.0
2014-08-04 14:50:00,82.03,82.1,81.64,81.67,2000.0,64.2776,64.3324,63.972,63.9955,2000.0
2014-08-04 15:00:00,81.7,81.81,81.7,81.81,1200.0,64.019,64.1052,64.019,64.1052,1200.0
2014-08-04 15:10:00,81.82,82.1,81.82,81.96,1500.0,64.113,64.3324,64.113,64.2227,1500.0
2014-08-04 15:20:00,81.96,82.04,81.79,81.93,3000.0,64.2227,64.2854,64.0895,64.1992,3000.0
2014-08-04 15:30:00,81.79,81.86,81.79,81.83,2000.0,64.0895,64.1444,64.0895,64.1209,2000.0
2014-08-04 15:40:00,81.8,81.95,81.74,81.74,4400.0,64.0974,64.2149,64.0503,64.0503,4400.0
2014-08-04 15:50:00,81.71,81.79,81.53,81.68,6100.0,64.0268,64.0895,63.8858,64.0033,6100.0
2014-08-05 09:30:00,81.64,82.45,81.35,82.35,1800.0,63.972,64.6067,63.7447,64.5283,1800.0
2014-08-05 09:40:00,82.01,82.01,81.0,81.54,3400.0,64.2619,64.2619,63.4705,63.8936,3400.0
2014-08-05 09:50:00,81.4,81.47,81.0,81.0,700.0,63.7839,63.8388,63.4705,63.4705,700.0
2014-08-05 10:00:00,80.95,81.31,80.71,80.71,1300.0,63.4313,63.7134,63.2433,63.2433,1300.0
2014-08-05 10:10:00,80.85,81.57,80.85,81.22,1800.0,63.353,63.9171,63.353,63.6429,1800.0
2014-08-05 10:20:00,80.83,81.24,80.73,80.79,3300.0,63.3373,63.6586,63.2589,63.3059,3300.0
2014-08-05 10:30:00,80.68,80.98,80.53,80.53,1100.0,63.2197,63.4548,63.1022,63.1022,1100.0
2014-08-05 10:40:00,80.69,80.69,80.39,80.54,1000.0,63.2276,63.2276,62.9925,63.11,1000.0
2014-08-05 10:50:00,80.58,80.58,80.23,80.23,1600.0,63.1414,63.1414,62.8671,62.8671,1600.0
2014-08-05 11:00:00,80.31,80.32,80.04,80.04,2500.0,62.9298,62.9377,62.7182,62.7182,2500.0
2014-08-05 11:10:00,80.08,80.62,80.08,80.48,1200.0,62.7496,63.1727,62.7496,63.063,1200.0
2014-08-05 11:20:00,80.4,80.5,80.03,80.03,4400.0,63.0003,63.0787,62.7104,62.7104,4400.0
2014-08-05 11:30:00,80.02,80.02,79.45,79.58,3400.0,62.7026,62.7026,62.2559,62.3578,3400.0
2014-08-05 11:40:00,79.52,79.52,78.93,78.93,1300.0,62.3108,62.3108,61.8485,61.8485,1300.0
2014-08-05 11:50:00,79.0,79.78,79.0,79.6,1300.0,61.9033,62.5145,61.9033,62.3735,1300.0
2014-08-05 12:00:00,79.4,79.69,79.32,79.53,1800.0,62.2168,62.444,62.1541,62.3186,1800.0
2014-08-05 12:10:00,79.48,79.69,79.48,79.55,900.0,62.2794,62.444,62.2794,62.3343,900.0
2014-08-05 12:20:00,79.71,79.74,79.05,79.05,3000.0,62.4597,62.4832,61.9425,61.9425,3000.0
2014-08-05 12:30:00,79.11,79.23,78.91,78.95,2100.0,61.9895,62.0835,61.8328,61.8641,2100.0
2014-08-05 12:40:00,78.95,79.05,78.75,78.75,2100.0,61.8641,61.9425,61.7074,61.7074,2100.0
2014-08-05 12:50:00,78.75,78.79,78.64,78.7,1700.0,61.7074,61.7388,61.6212,61.6682,1700.0
2014-08-05 13:00:00,78.7,78.75,78.61,78.66,1900.0,61.6682,61.7074,61.5977,61.6369,1900.0
2014-08-05 13:10:00,78.58,79.13,78.58,79.13,1900.0,61.5742,62.0052,61.5742,62.0052,1900.0
2014-08-05 13:20:00,79.12,79.14,78.83,78.91,1900.0,61.9974,62.013,61.7701,61.8328,1900.0
2014-08-05 13:30:00,78.88,78.9,78.61,78.61,1900.0,61.8093,61.825,61.5977,61.5977,1900.0
2014-08-05 13:40:00,78.17,79.34,78.17,79.16,3300.0,61.2529,62.1697,61.2529,62.0287,3300.0
2014-08-05 13:50:00,79.02,79.02,78.76,78.76,2700.0,61.919,61.919,61.7153,61.7153,2700.0
2014-08-05 14:00:00,78.76,78.88,78.42,78.42,5200.0,61.7153,61.8093,61.4488,61.4488,5200.0
2014-08-05 14:10:00,78.53,78.69,78.47,78.67,3200.0,61.535,61.6604,61.488,61.6447,3200.0
2014-08-05 14:20:00,78.69,78.85,78.42,78.52,6200.0,61.6604,61.7858,61.4488,61.5272,6200.0
2014-08-05 14:30:00,78.6,78.94,78.54,78.82,7800.0,61.5899,61.8563,61.5429,61.7623,7800.0
2014-08-05 14:40:00,78.8,79.16,78.8,78.8,8200.0,61.7466,62.0287,61.7466,61.7466,8200.0
2014-08-05 14:50:00,78.67,78.82,78.64,78.67,4800.0,61.6447,61.7623,61.6212,61.6447,4800.0
2014-08-05 15:00:00,78.62,78.9,78.4,78.45,5400.0,61.6056,61.825,61.4332,61.4723,5400.0
2014-08-05 15:10:00,78.41,78.6,78.38,78.43,4800.0,61.441,61.5899,61.4175,61.4567,4800.0
2014-08-05 15:20:00,78.47,78.76,78.47,78.47,5300.0,61.488,61.7153,61.488,61.488,5300.0
2014-08-05 15:30:00,78.5,78.96,78.5,78.81,9100.0,61.5115,61.872,61.5115,61.7544,9100.0
2014-08-05 15:40:00,78.84,78.93,78.81,78.89,8900.0,61.7779,61.8485,61.7544,61.8171,8900.0
2014-08-05 15:50:00,78.9,79.11,78.9,78.92,17800.0,61.825,61.9895,61.825,61.8406,17800.0
2014-08-06 09:30:00,79.44,79.44,78.03,78.3,5400.0,62.2481,62.2481,61.1432,61.3548,5400.0
2014-08-06 09:40:00,78.43,79.67,78.35,79.67,3800.0,61.4567,62.4283,61.394,62.4283,3800.0
2014-08-06 09:50:00,79.82,79.84,79.28,79.74,11500.0,62.5459,62.5615,62.1227,62.4832,11500.0
2014-08-06 10:00:00,79.71,80.37,79.71,79.87,6800.0,62.4597,62.9768,62.4597,62.585,6800.0
2014-08-06 10:10:00,80.04,80.42,79.91,80.04,8300.0,62.7182,63.016,62.6164,62.7182,8300.0
2014-08-06 10:20:00,80.29,81.07,80.14,81.0,3000.0,62.9141,63.5253,62.7966,63.4705,3000.0
2014-08-06 10:30:00,81.06,81.07,80.07,80.07,3900.0,63.5175,63.5253,62.7418,62.7418,3900.0
2014-08-06 10:40:00,80.17,80.42,80.17,80.38,1400.0,62.8201,63.016,62.8201,62.9847,1400.0
2014-08-06 10:50:00,80.39,80.82,80.39,80.74,1400.0,62.9925,63.3294,62.9925,63.2668,1400.0
2014-08-06 11:00:00,80.73,80.77,80.35,80.67,3700.0,63.2589,63.2903,62.9612,63.2119,3700.0
2014-08-06 11:10:00,80.66,80.66,79.77,80.11,4400.0,63.2041,63.2041,62.5067,62.7731,4400.0
2014-08-06 11:20:00,80.55,80.58,80.37,80.37,1400.0,63.1179,63.1414,62.9768,62.9768,1400.0
2014-08-06 11:30:00,80.16,80.59,80.16,80.4,2400.0,62.8123,63.1492,62.8123,63.0003,2400.0
2014-08-06 11:40:00,80.52,80.65,79.93,80.12,2800.0,63.0944,63.1962,62.6321,62.7809,2800.0
2014-08-06 11:50:00,80.22,80.78,80.22,80.66,800.0,62.8593,63.2981,62.8593,63.2041,800.0
2014-08-06 12:00:00,80.64,80.64,80.29,80.3,1500.0,63.1884,63.1884,62.9141,62.922,1500.0
2014-08-06 12:10:00,80.16,80.45,79.79,79.9,5800.0,62.8123,63.0395,62.5224,62.6085,5800.0
2014-08-06 12:20:00,79.73,79.73,79.29,79.41,1100.0,62.4753,62.4753,62.1306,62.2246,1100.0
2014-08-06 12:30:00,79.58,79.58,79.1,79.1,800.0,62.3578,62.3578,61.9817,61.9817,800.0
2014-08-06 12:40:00,79.18,79.21,78.71,78.71,1000.0,62.0444,62.0679,61.6761,61.6761,1000.0
2014-08-06 12:50:00,79.06,79.45,78.87,78.88,1200.0,61.9503,62.2559,61.8015,61.8093,1200.0
2014-08-06 13:00:00,79.19,79.35,79.19,79.26,700.0,62.0522,62.1776,62.0522,62.1071,700.0
2014-08-06 13:10:00,79.31,79.49,79.31,79.49,900.0,62.1462,62.2873,62.1462,62.2873,900.0
2014-08-06 13:20:00,79.49,80.13,79.49,79.7,3000.0,62.2873,62.7888,62.2873,62.4518,3000.0
2014-08-06 13:30:00,79.67,79.8,79.4,79.79,8500.0,62.4283,62.5302,62.2168,62.5224,8500.0
2014-08-06 13:40:00,79.67,79.95,79.64,79.95,2400.0,62.4283,62.6477,62.4048,62.6477,2400.0
2014-08-06 13:50:00,79.7,79.85,79.7,79.82,600.0,62.4518,62.5694,62.4518,62.5459,600.0
2014-08-06 14:00:00,79.69,79.69,79.12,79.32,2200.0,62.444,62.444,61.9974,62.1541,2200.0
2014-08-06 14:10:00,79.41,79.41,79.28,79.38,1400.0,62.2246,62.2246,62.1227,62.2011,1400.0
2014-08-06 14:20:00,79.35,79.43,79.33,79.34,900.0,62.1776,62.2403,62.1619,62.1697,900.0
2014-08-06 14:30:00,79.21,79.21,78.58,78.9,3900.0,62.0679,62.0679,61.5742,61.825,3900.0
2014-08-06 14:40:00,78.97,79.04,78.77,78.82,3000.0,61.8798,61.9347,61.7231,61.7623,3000.0
2014-08-06 14:50:00,78.86,79.12,78.86,78.97,1200.0,61.7936,61.9974,61.7936,61.8798,1200.0
2014-08-06 15:00:00,78.92,78.99,78.79,78.8,1500.0,61.8406,61.8955,61.7388,61.7466,1500.0
2014-08-06 15:10:00,78.65,78.75,78.55,78.75,900.0,61.6291,61.7074,61.5507,61.7074,900.0
2014-08-06 15:20:00,78.62,78.77,78.62,78.65,1200.0,61.6056,61.7231,61.6056,61.6291,1200.0
2014-08-06 15:30:00,78.57,78.69,78.32,78.46,2300.0,61.5664,61.6604,61.3705,61.4802,2300.0
2014-08-06 15:40:00,78.67,78.82,78.48,78.82,3800.0,61.6447,61.7623,61.4959,61.7623,3800.0
2014-08-06 15:50:00,78.83,78.89,78.47,78.47,7200.0,61.7701,61.8171,61.488,61.488,7200.0
2014-08-07 09:30:00,79.01,79.01,77.55,77.82,4800.0,61.9112,61.9112,60.7671,60.9787,4800.0
2014-08-07 09:40:00,77.88,78.03,77.61,77.61,3000.0,61.0257,61.1432,60.8141,60.8141,3000.0
2014-08-07 09:50:00,77.59,78.67,77.59,78.11,5400.0,60.7985,61.6447,60.7985,61.2059,5400.0
2014-08-07 10:00:00,78.19,78.23,77.55,77.71,4000.0,61.2686,61.3,60.7671,60.8925,4000.0
2014-08-07 10:10:00,77.45,77.45,77.16,77.3,2000.0,60.6888,60.6888,60.4615,60.5712,2000.0
2014-08-07 10:20:00,77.18,77.23,76.86,77.07,4200.0,60.4772,60.5164,60.2264,60.391,4200.0
2014-08-07 10:30:00,77.1,77.13,76.68,76.68,4500.0,60.4145,60.438,60.0854,60.0854,4500.0
2014-08-07 10:40:00,76.75,76.79,76.26,76.58,4500.0,60.1403,60.1716,59.7563,60.007,4500.0
2014-08-07 10:50:00,76.62,77.19,76.62,77.19,8000.0,60.0384,60.485,60.0384,60.485,8000.0
2014-08-07 11:00:00,76.76,76.76,76.26,76.66,2600.0,60.1481,60.1481,59.7563,60.0697,2600.0
2014-08-07 11:10:00,76.72,76.82,76.64,76.82,2700.0,60.1167,60.1951,60.0541,60.1951,2700.0
2014-08-07 11:20:00,76.87,77.26,76.87,77.08,5100.0,60.2343,60.5399,60.2343,60.3988,5100.0
2014-08-07 11:30:00,77.0,77.0,76.76,76.84,4300.0,60.3361,60.3361,60.1481,60.2108,4300.0
2014-08-07 11:40:00,76.87,77.0,76.8,76.83,3900.0,60.2343,60.3361,60.1794,60.2029,3900.0
2014-08-07 11:50:00,76.87,76.89,76.62,76.89,1500.0,60.2343,60.25,60.0384,60.25,1500.0
2014-08-07 12:00:00,76.9,76.96,76.26,76.55,7500.0,60.2578,60.3048,59.7563,59.9835,7500.0
2014-08-07 12:10:00,76.51,76.51,76.19,76.27,5000.0,59.9522,59.9522,59.7014,59.7641,5000.0
2014-08-07 12:20:00,76.28,76.8,76.28,76.68,1600.0,59.772,60.1794,59.772,60.0854,1600.0
2014-08-07 12:30:00,76.68,76.69,76.48,76.49,1600.0,60.0854,60.0932,59.9287,59.9365,1600.0
2014-08-07 12:40:00,76.53,76.55,76.27,76.42,2100.0,59.9679,59.9835,59.7641,59.8817,2100.0
2014-08-07 12:50:00,76.17,76.46,76.05,76.39,1400.0,59.6858,59.913,59.5917,59.8582,1400.0
2014-08-07 13:00:00,76.33,76.94,76.33,76.94,1000.0,59.8111,60.2891,59.8111,60.2891,1000.0
2014-08-07 13:10:00,76.89,76.89,76.66,76.69,900.0,60.25,60.25,60.0697,60.0932,900.0
2014-08-07 13:20:00,76.6,76.79,76.49,76.79,700.0,60.0227,60.1716,59.9365,60.1716,700.0
2014-08-07 13:30:00,77.01,77.27,76.8,77.27,1800.0,60.344,60.5477,60.1794,60.5477,1800.0
2014-08-07 13:40:00,77.39,77.39,77.02,77.13,4300.0,60.6417,60.6417,60.3518,60.438,4300.0
2014-08-07 13:50:00,77.12,77.12,76.91,76.94,2200.0,60.4302,60.4302,60.2656,60.2891,2200.0
2014-08-07 14:00:00,76.96,76.96,76.71,76.74,1800.0,60.3048,60.3048,60.1089,60.1324,1800.0
2014-08-07 14:10:00,76.73,76.73,76.25,76.27,2600.0,60.1246,60.1246,59.7485,59.7641,2600.0
2014-08-07 14:20:00,76.17,76.26,76.02,76.06,2800.0,59.6858,59.7563,59.5682,59.5996,2800.0
2014-08-07 14:30:00,76.01,76.03,75.74,75.75,3600.0,59.5604,59.5761,59.3488,59.3567,3600.0
2014-08-07 14:40:00,75.76,75.97,75.76,75.97,2600.0,59.3645,59.5291,59.3645,59.5291,2600.0
2014-08-07 14:50:00,76.0,76.0,75.64,75.71,3900.0,59.5526,59.5526,59.2705,59.3253,3900.0
2014-08-07 15:00:00,75.64,75.64,75.15,75.4,4600.0,59.2705,59.2705,58.8865,59.0824,4600.0
2014-08-07 15:10:00,75.46,75.46,75.09,75.15,3500.0,59.1294,59.1294,58.8395,58.8865,3500.0
2014-08-07 15:20:00,75.13,75.34,74.9,75.29,4800.0,58.8708,59.0354,58.6906,58.9962,4800.0
2014-08-07 15:30:00,75.37,76.33,75.37,76.27,6900.0,59.0589,59.8111,59.0589,59.7641,6900.0
2014-08-07 15:40:00,76.25,76.58,76.25,76.55,11500.0,59.7485,60.007,59.7485,59.9835,11500.0
2014-08-07 15:50:00,76.57,76.8,76.46,76.48,22000.0,59.9992,60.1794,59.913,59.9287,22000.0
2014-08-08 09:30:00,76.99,77.29,76.95,76.99,1300.0,60.3283,60.5634,60.297,60.3283,1300.0
2014-08-08 09:40:00,77.0,77.19,76.62,77.19,1600.0,60.3361,60.485,60.0384,60.485,1600.0
2014-08-08 09:50:00,77.33,77.36,77.12,77.35,1100.0,60.5947,60.6182,60.4302,60.6104,1100.0
2014-08-08 10:00:00,77.32,78.05,77.27,77.68,3400.0,60.5869,61.1589,60.5477,60.869,3400.0
2014-08-08 10:10:00,77.82,77.82,77.31,77.31,1200.0,60.9787,60.9787,60.5791,60.5791,1200.0
2014-08-08 10:20:00,77.18,77.54,77.18,77.48,2400.0,60.4772,60.7593,60.4772,60.7123,2400.0
2014-08-08 10:30:00,77.46,77.7,77.42,77.6,7500.0,60.6966,60.8847,60.6653,60.8063,7500.0
2014-08-08 10:40:00,77.8,78.06,77.39,77.88,16100.0,60.963,61.1667,60.6417,61.0257,16100.0
2014-08-08 10:50:00,77.87,77.97,77.75,77.89,1400.0,61.0179,61.0962,60.9238,61.0335,1400.0
2014-08-08 11:00:00,77.74,78.06,77.74,77.89,2200.0,60.916,61.1667,60.916,61.0335,2200.0
2014-08-08 11:10:00,77.95,77.95,77.82,77.82,700.0,61.0806,61.0806,60.9787,60.9787,700.0
2014-08-08 11:20:00,77.87,77.88,77.67,77.88,900.0,61.0179,61.0257,60.8612,61.0257,900.0
2014-08-08 11:30:00,77.87,77.87,77.73,77.75,3700.0,61.0179,61.0179,60.9082,60.9238,3700.0
2014-08-08 11:40:00,77.71,77.78,77.57,77.57,600.0,60.8925,60.9473,60.7828,60.7828,600.0
2014-08-08 11:50:00,77.61,77.73,77.57,77.57,1000.0,60.8141,60.9082,60.7828,60.7828,1000.0
2014-08-08 12:00:00,77.71,77.82,77.69,77.82,700.0,60.8925,60.9787,60.8768,60.9787,700.0
2014-08-08 12:10:00,77.87,77.89,77.86,77.89,800.0,61.0179,61.0335,61.01,61.0335,800.0
2014-08-08 12:20:00,77.89,77.9,77.62,77.62,1200.0,61.0335,61.0414,60.822,60.822,1200.0
2014-08-08 12:30:00,77.62,77.93,77.62,77.9,700.0,60.822,61.0649,60.822,61.0414,700.0
2014-08-08 12:40:00,77.83,77.83,77.83,77.83,100.0,60.9865,60.9865,60.9865,60.9865,100.0
2014-08-08 12:50:00,77.76,77.82,77.76,77.78,800.0,60.9317,60.9787,60.9317,60.9473,800.0
2014-08-08 13:00:00,77.78,77.78,77.75,77.75,1600.0,60.9473,60.9473,60.9238,60.9238,1600.0
2014-08-08 13:10:00,77.72,77.91,77.72,77.91,3200.0,60.9003,61.0492,60.9003,61.0492,3200.0
2014-08-08 13:20:00,77.91,77.91,77.84,77.89,3200.0,61.0492,61.0492,60.9944,61.0335,3200.0
2014-08-08 13:30:00,77.83,77.88,77.55,77.57,5200.0,60.9865,61.0257,60.7671,60.7828,5200.0
2014-08-08 13:40:00,77.6,77.78,77.6,77.77,1100.0,60.8063,60.9473,60.8063,60.9395,1100.0
2014-08-08 13:50:00,77.68,77.68,77.56,77.64,600.0,60.869,60.869,60.775,60.8376,600.0
2014-08-08 14:00:00,77.78,77.78,77.68,77.68,1200.0,60.9473,60.9473,60.869,60.869,1200.0
2014-08-08 14:10:00,77.65,77.68,77.61,77.63,1100.0,60.8455,60.869,60.8141,60.8298,1100.0
2014-08-08 14:20:00,77.66,77.78,77.66,77.72,2000.0,60.8533,60.9473,60.8533,60.9003,2000.0
2014-08-08 14:30:00,77.77,77.89,77.77,77.89,4800.0,60.9395,61.0335,60.9395,61.0335,4800.0
2014-08-08 14:40:00,77.86,77.86,77.75,77.75,3100.0,61.01,61.01,60.9238,60.9238,3100.0
2014-08-08 14:50:00,77.77,77.78,77.73,77.78,2500.0,60.9395,60.9473,60.9082,60.9473,2500.0
2014-08-08 15:00:00,77.78,77.79,77.61,77.61,3100.0,60.9473,60.9552,60.8141,60.8141,3100.0
2014-08-08 15:10:00,77.64,77.78,77.63,77.77,2300.0,60.8376,60.9473,60.8298,60.9395,2300.0
2014-08-08 15:20:00,77.76,77.83,77.74,77.8,3900.0,60.9317,60.9865,60.916,60.963,3900.0
2014-08-08 15:30:00,77.78,77.78,77.72,77.75,1500.0,60.9473,60.9473,60.9003,60.9238,1500.0
2014-08-08 15:40:00,77.76,77.77,77.58,77.58,2200.0,60.9317,60.9395,60.7906,60.7906,2200.0
2014-08-08 15:50:00,77.57,77.62,77.49,77.49,5500.0,60.7828,60.822,60.7201,60.7201,5500.0
2014-08-11 09:30:00,78.15,78.15,77.31,77.73,9500.0,61.2373,61.2373,60.5791,60.9082,9500.0
2014-08-11 09:40:00,77.55,77.73,76.92,77.0,6600.0,60.7671,60.9082,60.2735,60.3361,6600.0
2014-08-11 09:50:00,77.01,77.06,76.87,76.87,4800.0,60.344,60.3832,60.2343,60.2343,4800.0
2014-08-11 10:00:00,76.95,77.03,76.85,77.03,2500.0,60.297,60.3597,60.2186,60.3597,2500.0
2014-08-11 10:10:00,77.04,77.04,76.89,76.89,1600.0,60.3675,60.3675,60.25,60.25,1600.0
2014-08-11 10:20:00,77.01,77.27,76.99,77.16,2500.0,60.344,60.5477,60.3283,60.4615,2500.0
2014-08-11 10:30:00,77.19,77.51,77.16,77.36,2400.0,60.485,60.7358,60.4615,60.6182,2400.0
2014-08-11 10:40:00,77.39,77.41,77.21,77.27,2200.0,60.6417,60.6574,60.5007,60.5477,2200.0
2014-08-11 10:50:00,77.36,77.72,77.29,77.4,1000.0,60.6182,60.9003,60.5634,60.6496,1000.0
2014-08-11 11:00:00,77.4,77.7,77.37,77.7,1100.0,60.6496,60.8847,60.6261,60.8847,1100.0
2014-08-11 11:10:00,77.76,77.93,77.71,77.71,1100.0,60.9317,61.0649,60.8925,60.8925,1100.0
2014-08-11 11:20:00,77.72,77.95,77.72,77.72,800.0,60.9003,61.0806,60.9003,60.9003,800.0
2014-08-11 11:30:00,77.87,77.92,77.71,77.71,1100.0,61.0179,61.057,60.8925,60.8925,1100.0
2014-08-11 11:40:00,77.67,77.67,77.45,77.59,1000.0,60.8612,60.8612,60.6888,60.7985,1000.0
2014-08-11 11:50:00,77.61,77.61,77.55,77.55,600.0,60.8141,60.8141,60.7671,60.7671,600.0
2014-08-11 12:00:00,77.48,77.5,77.45,77.45,500.0,60.7123,60.7279,60.6888,60.6888,500.0
2014-08-11 12:10:00,77.57,77.57,77.31,77.31,1300.0,60.7828,60.7828,60.5791,60.5791,1300.0
2014-08-11 12:20:00,77.4,77.4,77.3,77.3,1600.0,60.6496,60.6496,60.5712,60.5712,1600.0
2014-08-11 12:30:00,77.32,77.38,77.3,77.33,800.0,60.5869,60.6339,60.5712,60.5947,800.0
2014-08-11 12:40:00,77.4,77.59,77.26,77.28,1000.0,60.6496,60.7985,60.5399,60.5556,1000.0
2014-08-11 12:50:00,77.2,77.2,77.16,77.16,200.0,60.4929,60.4929,60.4615,60.4615,200.0
2014-08-11 13:00:00,77.03,77.1,77.0,77.0,800.0,60.3597,60.4145,60.3361,60.3361,800.0
2014-08-11 13:10:00,77.37,77.4,77.09,77.13,2200.0,60.6261,60.6496,60.4067,60.438,2200.0
2014-08-11 13:20:00,77.11,77.13,76.92,76.92,800.0,60.4223,60.438,60.2735,60.2735,800.0
2014-08-11 13:30:00,76.9,77.11,76.87,76.99,800.0,60.2578,60.4223,60.2343,60.3283,800.0
2014-08-11 13:40:00,77.05,77.05,76.91,76.96,1400.0,60.3753,60.3753,60.2656,60.3048,1400.0
2014-08-11 13:50:00,76.91,76.91,76.8,76.87,1300.0,60.2656,60.2656,60.1794,60.2343,1300.0
2014-08-11 14:00:00,76.89,77.03,76.86,77.03,1600.0,60.25,60.3597,60.2264,60.3597,1600.0
2014-08-11 14:10:00,77.07,77.18,76.95,77.18,1300.0,60.391,60.4772,60.297,60.4772,1300.0
2014-08-11 14:20:00,77.21,77.4,77.21,77.34,2600.0,60.5007,60.6496,60.5007,60.6026,2600.0
2014-08-11 14:30:00,77.26,77.26,77.02,77.02,1300.0,60.5399,60.5399,60.3518,60.3518,1300.0
2014-08-11 14:40:00,76.93,76.93,76.64,76.71,4400.0,60.2813,60.2813,60.0541,60.1089,4400.0
2014-08-11 14:50:00,76.96,77.05,76.96,77.04,1900.0,60.3048,60.3753,60.3048,60.3675,1900.0
2014-08-11 15:00:00,77.18,77.39,77.18,77.2,2300.0,60.4772,60.6417,60.4772,60.4929,2300.0
2014-08-11 15:10:00,77.24,77.26,77.13,77.14,6800.0,60.5242,60.5399,60.438,60.4458,6800.0
2014-08-11 15:20:00,77.14,77.38,77.01,77.23,7400.0,60.4458,60.6339,60.344,60.5164,7400.0
2014-08-11 15:30:00,77.23,77.5,77.23,77.45,4500.0,60.5164,60.7279,60.5164,60.6888,4500.0
2014-08-11 15:40:00,77.45,77.55,77.23,77.4,10900.0,60.6888,60.7671,60.5164,60.6496,10900.0
2014-08-11 15:50:00,77.46,77.61,77.43,77.48,26000.0,60.6966,60.8141,60.6731,60.7123,26000.0
2014-08-12 09:30:00,77.12,77.18,77.12,77.13,600.0,60.4302,60.4772,60.4302,60.438,600.0
2014-08-12 09:40:00,77.31,77.31,76.86,77.15,1100.0,60.5791,60.5791,60.2264,60.4537,1100.0
2014-08-12 09:50:00,77.3,77.42,77.27,77.27,1000.0,60.5712,60.6653,60.5477,60.5477,1000.0
2014-08-12 10:00:00,77.01,77.09,76.62,76.62,1300.0,60.344,60.4067,60.0384,60.0384,1300.0
2014-08-12 10:10:00,76.36,76.58,76.35,76.58,500.0,59.8347,60.007,59.8268,60.007,500.0
2014-08-12 10:20:00,76.49,76.49,76.27,76.27,300.0,59.9365,59.9365,59.7641,59.7641,300.0
2014-08-12 10:30:00,76.29,76.37,76.22,76.27,900.0,59.7798,59.8425,59.7249,59.7641,900.0
2014-08-12 10:40:00,76.26,76.34,76.24,76.27,800.0,59.7563,59.819,59.7406,59.7641,800.0
2014-08-12 10:50:00,76.23,76.37,76.09,76.29,3700.0,59.7328,59.8425,59.6231,59.7798,3700.0
2014-08-12 11:00:00,76.23,76.23,76.11,76.16,1200.0,59.7328,59.7328,59.6388,59.6779,1200.0
2014-08-12 11:10:00,76.24,76.36,76.13,76.13,1200.0,59.7406,59.8347,59.6544,59.6544,1200.0
2014-08-12 11:20:00,76.3,76.38,76.17,76.17,6800.0,59.7876,59.8503,59.6858,59.6858,6800.0
2014-08-12 11:30:00,76.38,76.52,76.38,76.52,700.0,59.8503,59.96,59.8503,59.96,700.0
2014-08-12 11:40:00,76.43,76.5,76.41,76.45,500.0,59.8895,59.9444,59.8738,59.9052,500.0
2014-08-12 11:50:00,76.55,76.55,76.43,76.45,800.0,59.9835,59.9835,59.8895,59.9052,800.0
2014-08-12 12:00:00,76.35,76.39,76.34,76.34,1400.0,59.8268,59.8582,59.819,59.819,1400.0
2014-08-12 12:10:00,76.22,76.22,76.22,76.22,300.0,59.7249,59.7249,59.7249,59.7249,300.0
2014-08-12 12:20:00,76.14,76.14,75.86,75.88,3000.0,59.6623,59.6623,59.4429,59.4585,3000.0
2014-08-12 12:30:00,76.0,76.0,75.98,75.98,700.0,59.5526,59.5526,59.5369,59.5369,700.0
2014-08-12 12:40:00,76.25,76.25,76.11,76.11,1100.0,59.7485,59.7485,59.6388,59.6388,1100.0
2014-08-12 12:50:00,76.21,76.26,76.21,76.23,500.0,59.7171,59.7563,59.7171,59.7328,500.0
2014-08-12 13:00:00,76.35,76.35,76.35,76.35,100.0,59.8268,59.8268,59.8268,59.8268,100.0
2014-08-12 13:10:00,76.36,76.38,76.31,76.33,900.0,59.8347,59.8503,59.7955,59.8111,900.0
2014-08-12 13:20:00,76.32,76.32,76.17,76.2,1200.0,59.8033,59.8033,59.6858,59.7093,1200.0
2014-08-12 13:30:00,76.1,76.22,76.02,76.22,1100.0,59.6309,59.7249,59.5682,59.7249,1100.0
2014-08-12 13:40:00,76.37,76.37,76.15,76.15,300.0,59.8425,59.8425,59.6701,59.6701,300.0
2014-08-12 13:50:00,76.21,76.29,76.19,76.19,900.0,59.7171,59.7798,59.7014,59.7014,900.0
2014-08-12 14:00:00,76.26,76.26,76.12,76.12,2100.0,59.7563,59.7563,59.6466,59.6466,2100.0
2014-08-12 14:10:00,76.14,76.14,76.0,76.0,500.0,59.6623,59.6623,59.5526,59.5526,500.0
2014-08-12 14:20:00,75.94,75.97,75.87,75.87,400.0,59.5055,59.5291,59.4507,59.4507,400.0
2014-08-12 14:30:00,75.83,75.83,75.71,75.83,700.0,59.4194,59.4194,59.3253,59.4194,700.0
2014-08-12 14:40:00,75.94,75.95,75.89,75.89,1100.0,59.5055,59.5134,59.4664,59.4664,1100.0
2014-08-12 14:50:00,75.92,75.92,75.75,75.77,1700.0,59.4899,59.4899,59.3567,59.3723,1700.0
2014-08-12 15:00:00,75.77,75.78,75.72,75.75,1500.0,59.3723,59.3802,59.3332,59.3567,1500.0
2014-08-12 15:10:00,75.83,75.87,75.76,75.76,1300.0,59.4194,59.4507,59.3645,59.3645,1300.0
2014-08-12 15:20:00,75.75,75.75,75.66,75.7,2100.0,59.3567,59.3567,59.2861,59.3175,2100.0
2014-08-12 15:30:00,75.69,75.97,75.68,75.96,3000.0,59.3096,59.5291,59.3018,59.5212,3000.0
2014-08-12 15:40:00,75.96,76.17,75.96,76.03,3200.0,59.5212,59.6858,59.5212,59.5761,3200.0
2014-08-12 15:50:00,76.02,76.08,75.96,76.01,7100.0,59.5682,59.6152,59.5212,59.5604,7100.0
2014-08-13 09:30:00,76.55,76.97,76.55,76.87,1000.0,59.9835,60.3126,59.9835,60.2343,1000.0
2014-08-13 09:40:00,76.66,77.07,76.66,77.07,1400.0,60.0697,60.391,60.0697,60.391,1400.0
2014-08-13 09:50:00,76.96,77.16,76.78,76.92,4100.0,60.3048,60.4615,60.1638,60.2735,4100.0
2014-08-13 10:00:00,76.88,77.34,76.75,77.34,4600.0,60.2421,60.6026,60.1403,60.6026,4600.0
2014-08-13 10:10:00,77.25,77.58,77.15,77.37,3700.0,60.532,60.7906,60.4537,60.6261,3700.0
2014-08-13 10:20:00,77.4,77.89,77.4,77.86,1400.0,60.6496,61.0335,60.6496,61.01,1400.0
2014-08-13 10:30:00,77.82,77.82,77.68,77.75,900.0,60.9787,60.9787,60.869,60.9238,900.0
2014-08-13 10:40:00,77.65,77.71,77.39,77.46,2300.0,60.8455,60.8925,60.6417,60.6966,2300.0
2014-08-13 10:50:00,77.12,77.35,77.08,77.35,300.0,60.4302,60.6104,60.3988,60.6104,300.0
2014-08-13 11:00:00,77.3,77.33,77.17,77.33,2500.0,60.5712,60.5947,60.4694,60.5947,2500.0
2014-08-13 11:10:00,77.4,77.4,77.17,77.17,2800.0,60.6496,60.6496,60.4694,60.4694,2800.0
2014-08-13 11:20:00,77.19,77.19,76.94,76.94,700.0,60.485,60.485,60.2891,60.2891,700.0
2014-08-13 11:30:00,77.11,77.29,77.11,77.23,400.0,60.4223,60.5634,60.4223,60.5164,400.0
2014-08-13 11:40:00,77.27,77.31,77.18,77.26,400.0,60.5477,60.5791,60.4772,60.5399,400.0
2014-08-13 11:50:00,77.26,77.27,77.12,77.12,700.0,60.5399,60.5477,60.4302,60.4302,700.0
2014-08-13 12:00:00,77.12,77.12,76.98,76.98,300.0,60.4302,60.4302,60.3205,60.3205,300.0
2014-08-13 12:10:00,76.74,76.81,76.72,76.72,300.0,60.1324,60.1873,60.1167,60.1167,300.0
2014-08-13 12:20:00,76.82,76.88,76.74,76.87,700.0,60.1951,60.2421,60.1324,60.2343,700.0
2014-08-13 12:30:00,76.82,77.3,76.81,77.3,800.0,60.1951,60.5712,60.1873,60.5712,800.0
2014-08-13 12:40:00,77.37,77.61,77.37,77.61,900.0,60.6261,60.8141,60.6261,60.8141,900.0
2014-08-13 12:50:00,77.68,77.8,77.43,77.44,1600.0,60.869,60.963,60.6731,60.6809,1600.0
2014-08-13 13:00:00,77.49,77.57,77.49,77.57,500.0,60.7201,60.7828,60.7201,60.7828,500.0
2014-08-13 13:10:00,77.57,77.57,77.42,77.43,3000.0,60.7828,60.7828,60.6653,60.6731,3000.0
2014-08-13 13:20:00,77.41,77.62,77.41,77.62,800.0,60.6574,60.822,60.6574,60.822,800.0
2014-08-13 13:30:00,77.41,77.62,77.36,77.51,2300.0,60.6574,60.822,60.6182,60.7358,2300.0
2014-08-13 13:40:00,77.46,77.54,77.38,77.54,2100.0,60.6966,60.7593,60.6339,60.7593,2100.0
2014-08-13 13:50:00,77.56,77.67,77.54,77.67,800.0,60.775,60.8612,60.7593,60.8612,800.0
2014-08-13 14:00:00,77.65,77.72,77.28,77.28,2100.0,60.8455,60.9003,60.5556,60.5556,2100.0
2014-08-13 14:10:00,77.24,77.31,77.19,77.31,1100.0,60.5242,60.5791,60.485,60.5791,1100.0
2014-08-13 14:20:00,77.28,77.28,77.23,77.27,600.0,60.5556,60.5556,60.5164,60.5477,600.0
2014-08-13 14:30:00,77.25,77.33,77.25,77.28,400.0,60.532,60.5947,60.532,60.5556,400.0
2014-08-13 14:40:00,77.22,77.28,77.22,77.28,200.0,60.5085,60.5556,60.5085,60.5556,200.0
2014-08-13 14:50:00,77.23,77.35,77.22,77.22,900.0,60.5164,60.6104,60.5085,60.5085,900.0
2014-08-13 15:00:00,77.23,77.23,77.08,77.12,1600.0,60.5164,60.5164,60.3988,60.4302,1600.0
2014-08-13 15:10:00,77.15,77.17,77.1,77.12,1000.0,60.4537,60.4694,60.4145,60.4302,1000.0
2014-08-13 15:20:00,77.31,77.33,77.29,77.31,1900.0,60.5791,60.5947,60.5634,60.5791,1900.0
2014-08-13 15:30:00,77.3,77.4,77.27,77.3,2500.0,60.5712,60.6496,60.5477,60.5712,2500.0
2014-08-13 15:40:00,77.23,77.38,77.19,77.26,1900.0,60.5164,60.6339,60.485,60.5399,1900.0
2014-08-13 15:50:00,77.35,77.35,77.12,77.13,2700.0,60.6104,60.6104,60.4302,60.438,2700.0
2014-08-14 09:30:00,77.19,77.19,76.48,76.56,700.0,60.485,60.485,59.9287,59.9914,700.0
2014-08-14 09:40:00,76.6,76.99,76.6,76.83,800.0,60.0227,60.3283,60.0227,60.2029,800.0
2014-08-14 09:50:00,76.93,77.02,76.73,77.02,800.0,60.2813,60.3518,60.1246,60.3518,800.0
2014-08-14 10:00:00,76.94,76.96,76.52,76.55,1400.0,60.2891,60.3048,59.96,59.9835,1400.0
2014-08-14 10:10:00,76.55,76.74,76.39,76.74,1200.0,59.9835,60.1324,59.8582,60.1324,1200.0
2014-08-14 10:20:00,76.9,77.04,76.9,76.97,1300.0,60.2578,60.3675,60.2578,60.3126,1300.0
2014-08-14 10:30:00,76.92,76.92,76.78,76.78,500.0,60.2735,60.2735,60.1638,60.1638,500.0
2014-08-14 10:40:00,76.99,77.28,76.94,77.16,1100.0,60.3283,60.5556,60.2891,60.4615,1100.0
2014-08-14 10:50:00,77.18,77.18,77.1,77.1,400.0,60.4772,60.4772,60.4145,60.4145,400.0
2014-08-14 11:00:00,77.08,77.45,77.08,77.45,700.0,60.3988,60.6888,60.3988,60.6888,700.0
2014-08-14 11:10:00,77.49,77.54,77.45,77.54,1100.0,60.7201,60.7593,60.6888,60.7593,1100.0
2014-08-14 11:20:00,77.5,77.53,77.3,77.48,1700.0,60.7279,60.7514,60.5712,60.7123,1700.0
2014-08-14 11:30:00,77.44,77.72,77.27,77.27,3500.0,60.6809,60.9003,60.5477,60.5477,3500.0
2014-08-14 11:40:00,77.2,77.29,77.06,77.06,1400.0,60.4929,60.5634,60.3832,60.3832,1400.0
2014-08-14 11:50:00,76.95,76.99,76.79,76.79,1700.0,60.297,60.3283,60.1716,60.1716,1700.0
2014-08-14 12:00:00,76.8,76.8,76.56,76.6,800.0,60.1794,60.1794,59.9914,60.0227,800.0
2014-08-14 12:10:00,76.61,76.61,76.57,76.57,300.0,60.0305,60.0305,59.9992,59.9992,300.0
2014-08-14 12:20:00,76.58,76.8,76.58,76.76,900.0,60.007,60.1794,60.007,60.1481,900.0
2014-08-14 12:30:00,76.8,76.8,76.7,76.7,300.0,60.1794,60.1794,60.1011,60.1011,300.0
2014-08-14 12:40:00,76.7,76.7,76.47,76.47,600.0,60.1011,60.1011,59.9208,59.9208,600.0
2014-08-14 12:50:00,76.46,76.53,76.46,76.48,800.0,59.913,59.9679,59.913,59.9287,800.0
2014-08-14 13:00:00,76.44,76.44,76.21,76.21,1000.0,59.8973,59.8973,59.7171,59.7171,1000.0
2014-08-14 13:10:00,76.21,76.21,75.94,75.97,2100.0,59.7171,59.7171,59.5055,59.5291,2100.0
2014-08-14 13:20:00,75.95,76.03,75.94,75.94,3200.0,59.5134,59.5761,59.5055,59.5055,3200.0
2014-08-14 13:30:00,75.95,75.99,75.88,75.88,700.0,59.5134,59.5447,59.4585,59.4585,700.0
2014-08-14 13:40:00,75.72,75.72,75.55,75.55,6300.0,59.3332,59.3332,59.1999,59.1999,6300.0
2014-08-14 13:50:00,75.44,75.44,75.29,75.41,3800.0,59.1138,59.1138,58.9962,59.0902,3800.0
2014-08-14 14:00:00,75.46,75.52,75.12,75.23,2800.0,59.1294,59.1764,58.863,58.9492,2800.0
2014-08-14 14:10:00,75.18,75.18,74.96,74.96,3700.0,58.91,58.91,58.7376,58.7376,3700.0
2014-08-14 14:20:00,74.96,74.96,74.77,74.94,3600.0,58.7376,58.7376,58.5887,58.722,3600.0
2014-08-14 14:30:00,74.98,75.01,74.76,74.76,5400.0,58.7533,58.7768,58.5809,58.5809,5400.0
2014-08-14 14:40:00,74.77,74.81,74.71,74.71,3700.0,58.5887,58.6201,58.5417,58.5417,3700.0
2014-08-14 14:50:00,74.71,74.8,74.67,74.8,3400.0,58.5417,58.6123,58.5104,58.6123,3400.0
2014-08-14 15:00:00,74.8,74.9,74.7,74.87,3900.0,58.6123,58.6906,58.5339,58.6671,3900.0
2014-08-14 15:10:00,74.86,75.06,74.84,75.06,8400.0,58.6593,58.816,58.6436,58.816,8400.0
2014-08-14 15:20:00,75.07,75.33,75.07,75.28,7800.0,58.8238,59.0276,58.8238,58.9884,7800.0
2014-08-14 15:30:00,75.3,75.39,75.3,75.37,4000.0,59.0041,59.0746,59.0041,59.0589,4000.0
2014-08-14 15:40:00,75.39,75.56,75.39,75.53,8900.0,59.0746,59.2078,59.0746,59.1843,8900.0
2014-08-14 15:50:00,75.54,75.88,75.4,75.86,12700.0,59.1921,59.4585,59.0824,59.4429,12700.0
2014-08-15 09:30:00,77.3,77.59,76.81,76.81,3000.0,60.5712,60.7985,60.1873,60.1873,3000.0
2014-08-15 09:40:00,76.72,77.25,76.68,77.15,5800.0,60.1167,60.532,60.0854,60.4537,5800.0
2014-08-15 09:50:00,77.14,77.72,77.14,77.56,6600.0,60.4458,60.9003,60.4458,60.775,6600.0
2014-08-15 10:00:00,77.68,78.55,77.68,78.28,7500.0,60.869,61.5507,60.869,61.3391,7500.0
2014-08-15 10:10:00,78.24,78.24,77.72,77.91,3200.0,61.3078,61.3078,60.9003,61.0492,3200.0
2014-08-15 10:20:00,77.87,77.87,77.38,77.83,3100.0,61.0179,61.0179,60.6339,60.9865,3100.0
2014-08-15 10:30:00,77.82,78.4,77.82,78.4,3900.0,60.9787,61.4332,60.9787,61.4332,3900.0
2014-08-15 10:40:00,78.24,78.26,77.78,77.82,4600.0,61.3078,61.3235,60.9473,60.9787,4600.0
2014-08-15 10:50:00,77.76,77.83,76.98,77.7,5900.0,60.9317,60.9865,60.3205,60.8847,5900.0
2014-08-15 11:00:00,77.47,77.87,77.47,77.81,3400.0,60.7044,61.0179,60.7044,60.9709,3400.0
2014-08-15 11:10:00,77.78,77.85,77.57,77.57,2700.0,60.9473,61.0022,60.7828,60.7828,2700.0
2014-08-15 11:20:00,77.39,77.64,77.39,77.49,2100.0,60.6417,60.8376,60.6417,60.7201,2100.0
2014-08-15 11:30:00,77.37,77.48,77.18,77.45,2100.0,60.6261,60.7123,60.4772,60.6888,2100.0
2014-08-15 11:40:00,77.39,77.43,77.28,77.29,600.0,60.6417,60.6731,60.5556,60.5634,600.0
2014-08-15 11:50:00,77.2,77.2,76.75,76.93,4500.0,60.4929,60.4929,60.1403,60.2813,4500.0
2014-08-15 12:00:00,77.01,77.4,76.83,77.3,2400.0,60.344,60.6496,60.2029,60.5712,2400.0
2014-08-15 12:10:00,77.32,77.4,77.32,77.4,700.0,60.5869,60.6496,60.5869,60.6496,700.0
2014-08-15 12:20:00,77.25,77.67,77.25,77.66,1900.0,60.532,60.8612,60.532,60.8533,1900.0
2014-08-15 12:30:00,77.7,77.82,77.57,77.68,1100.0,60.8847,60.9787,60.7828,60.869,1100.0
2014-08-15 12:40:00,77.65,77.69,77.5,77.5,800.0,60.8455,60.8768,60.7279,60.7279,800.0
2014-08-15 12:50:00,77.44,77.73,77.44,77.52,1300.0,60.6809,60.9082,60.6809,60.7436,1300.0
2014-08-15 13:00:00,77.33,77.58,77.24,77.5,1700.0,60.5947,60.7906,60.5242,60.7279,1700.0
2014-08-15 13:10:00,77.3,77.3,77.29,77.29,300.0,60.5712,60.5712,60.5634,60.5634,300.0
2014-08-15 13:20:00,77.25,77.33,77.12,77.28,2400.0,60.532,60.5947,60.4302,60.5556,2400.0
2014-08-15 13:30:00,77.34,77.35,77.24,77.24,600.0,60.6026,60.6104,60.5242,60.5242,600.0
2014-08-15 13:40:00,77.29,77.37,77.29,77.33,700.0,60.5634,60.6261,60.5634,60.5947,700.0
2014-08-15 13:50:00,77.29,77.37,77.25,77.36,1200.0,60.5634,60.6261,60.532,60.6182,1200.0
2014-08-15 14:00:00,77.39,77.62,77.38,77.62,1700.0,60.6417,60.822,60.6339,60.822,1700.0
2014-08-15 14:10:00,77.62,77.71,77.49,77.57,2300.0,60.822,60.8925,60.7201,60.7828,2300.0
2014-08-15 14:20:00,77.57,78.01,77.57,78.01,2300.0,60.7828,61.1276,60.7828,61.1276,2300.0
2014-08-15 14:30:00,78.01,78.09,77.91,78.02,13500.0,61.1276,61.1903,61.0492,61.1354,13500.0
2014-08-15 14:40:00,78.05,78.31,78.04,78.15,4200.0,61.1589,61.3626,61.1511,61.2373,4200.0
2014-08-15 14:50:00,78.05,78.09,78.0,78.0,1100.0,61.1589,61.1903,61.1197,61.1197,1100.0
2014-08-15 15:00:00,78.01,78.29,78.01,78.29,2100.0,61.1276,61.347,61.1276,61.347,2100.0
2014-08-15 15:10:00,78.28,78.38,78.17,78.31,2700.0,61.3391,61.4175,61.2529,61.3626,2700.0
2014-08-15 15:20:00,78.28,78.28,78.06,78.12,1700.0,61.3391,61.3391,61.1667,61.2138,1700.0
2014-08-15 15:30:00,78.16,78.33,78.07,78.1,3700.0,61.2451,61.3783,61.1746,61.1981,3700.0
2014-08-15 15:40:00,78.17,78.22,78.07,78.15,3800.0,61.2529,61.2921,61.1746,61.2373,3800.0
2014-08-15 15:50:00,78.29,78.5,78.22,78.5,7200.0,61.347,61.5115,61.2921,61.5115,7200.0
2014-08-18 09:30:00,78.86,79.35,78.56,78.6,2800.0,61.7936,62.1776,61.5585,61.5899,2800.0
2014-08-18 09:40:00,78.03,78.03,77.6,77.91,3300.0,61.1432,61.1432,60.8063,61.0492,3300.0
2014-08-18 09:50:00,77.93,78.41,77.93,78.26,1800.0,61.0649,61.441,61.0649,61.3235,1800.0
2014-08-18 10:00:00,78.26,78.94,78.26,78.82,3600.0,61.3235,61.8563,61.3235,61.7623,3600.0
2014-08-18 10:10:00,78.79,78.79,78.39,78.52,1600.0,61.7388,61.7388,61.4253,61.5272,1600.0
2014-08-18 10:20:00,78.37,78.37,77.75,77.75,1000.0,61.4097,61.4097,60.9238,60.9238,1000.0
2014-08-18 10:30:00,77.77,78.1,77.57,78.02,3800.0,60.9395,61.1981,60.7828,61.1354,3800.0
2014-08-18 10:40:00,78.13,78.18,77.92,77.92,700.0,61.2216,61.2608,61.057,61.057,700.0
2014-08-18 10:50:00,77.91,77.93,77.91,77.93,300.0,61.0492,61.0649,61.0492,61.0649,300.0
2014-08-18 11:00:00,77.78,78.27,77.78,78.27,3600.0,60.9473,61.3313,60.9473,61.3313,3600.0
2014-08-18 11:10:00,78.29,78.61,78.29,78.43,2800.0,61.347,61.5977,61.347,61.4567,2800.0
2014-08-18 11:20:00,78.46,78.56,78.44,78.56,800.0,61.4802,61.5585,61.4645,61.5585,800.0
2014-08-18 11:30:00,78.41,78.48,78.37,78.48,400.0,61.441,61.4959,61.4097,61.4959,400.0
2014-08-18 11:40:00,78.49,78.86,78.49,78.85,5200.0,61.5037,61.7936,61.5037,61.7858,5200.0
2014-08-18 11:50:00,78.85,79.07,78.85,78.87,3100.0,61.7858,61.9582,61.7858,61.8015,3100.0
2014-08-18 12:00:00,78.97,79.26,78.97,79.24,1700.0,61.8798,62.1071,61.8798,62.0914,1700.0
2014-08-18 12:10:00,79.18,79.26,79.09,79.22,1000.0,62.0444,62.1071,61.9738,62.0757,1000.0
2014-08-18 12:20:00,79.21,79.44,79.16,79.31,2600.0,62.0679,62.2481,62.0287,62.1462,2600.0
2014-08-18 12:30:00,79.16,79.16,78.86,78.86,1000.0,62.0287,62.0287,61.7936,61.7936,1000.0
2014-08-18 12:40:00,78.83,78.96,78.81,78.96,1000.0,61.7701,61.872,61.7544,61.872,1000.0
2014-08-18 12:50:00,78.96,79.15,78.96,78.99,600.0,61.872,62.0209,61.872,61.8955,600.0
2014-08-18 13:00:00,78.97,79.02,78.87,78.96,700.0,61.8798,61.919,61.8015,61.872,700.0
2014-08-18 13:10:00,79.0,79.05,78.98,79.05,700.0,61.9033,61.9425,61.8876,61.9425,700.0
2014-08-18 13:20:00,79.07,79.53,79.07,79.53,2100.0,61.9582,62.3186,61.9582,62.3186,2100.0
2014-08-18 13:30:00,79.48,79.6,79.24,79.29,1000.0,62.2794,62.3735,62.0914,62.1306,1000.0
2014-08-18 13:40:00,79.27,79.41,79.25,79.39,15600.0,62.1149,62.2246,62.0992,62.2089,15600.0
2014-08-18 13:50:00,79.24,79.24,79.22,79.22,200.0,62.0914,62.0914,62.0757,62.0757,200.0
2014-08-18 14:00:00,79.24,79.28,79.24,79.26,1700.0,62.0914,62.1227,62.0914,62.1071,1700.0
2014-08-18 14:10:00,79.26,79.28,79.26,79.28,1000.0,62.1071,62.1227,62.1071,62.1227,1000.0
2014-08-18 14:20:00,79.37,79.47,79.37,79.4,1600.0,62.1932,62.2716,62.1932,62.2168,1600.0
2014-08-18 14:30:00,79.41,79.54,79.34,79.53,1600.0,62.2246,62.3265,62.1697,62.3186,1600.0
2014-08-18 14:40:00,79.56,79.72,79.56,79.72,2800.0,62.3421,62.4675,62.3421,62.4675,2800.0
2014-08-18 14:50:00,79.69,79.85,79.53,79.83,3600.0,62.444,62.5694,62.3186,62.5537,3600.0
2014-08-18 15:00:00,79.87,80.03,79.87,79.97,4100.0,62.585,62.7104,62.585,62.6634,4100.0
2014-08-18 15:10:00,79.94,79.99,79.73,79.76,3900.0,62.6399,62.6791,62.4753,62.4988,3900.0
2014-08-18 15:20:00,79.76,79.76,79.45,79.63,3800.0,62.4988,62.4988,62.2559,62.397,3800.0
2014-08-18 15:30:00,79.63,79.63,79.44,79.46,3900.0,62.397,62.397,62.2481,62.2638,3900.0
2014-08-18 15:40:00,79.4,79.53,79.33,79.51,3900.0,62.2168,62.3186,62.1619,62.3029,3900.0
2014-08-18 15:50:00,79.54,79.79,79.54,79.75,8100.0,62.3265,62.5224,62.3265,62.491,8100.0
2014-08-19 09:30:00,79.9,80.37,79.9,80.25,1600.0,62.6085,62.9768,62.6085,62.8828,1600.0
2014-08-19 09:40:00,80.25,80.76,80.25,80.71,2700.0,62.8828,63.2824,62.8828,63.2433,2700.0
2014-08-19 09:50:00,80.99,81.15,80.68,81.15,2800.0,63.4627,63.588,63.2197,63.588,2800.0
2014-08-19 10:00:00,80.96,81.41,80.96,81.14,3100.0,63.4391,63.7918,63.4391,63.5802,3100.0
2014-08-19 10:10:00,81.19,81.44,81.1,81.42,1700.0,63.6194,63.8153,63.5489,63.7996,1700.0
2014-08-19 10:20:00,81.34,81.41,81.28,81.28,2800.0,63.7369,63.7918,63.6899,63.6899,2800.0
2014-08-19 10:30:00,81.29,81.63,81.28,81.55,16500.0,63.6977,63.9642,63.6899,63.9015,16500.0
2014-08-19 10:40:00,81.5,81.54,81.41,81.44,7400.0,63.8623,63.8936,63.7918,63.8153,7400.0
2014-08-19 10:50:00,81.41,81.77,81.41,81.77,1500.0,63.7918,64.0739,63.7918,64.0739,1500.0
2014-08-19 11:00:00,81.6,81.6,81.15,81.17,2000.0,63.9406,63.9406,63.588,63.6037,2000.0
2014-08-19 11:10:00,81.16,81.16,80.91,81.06,1600.0,63.5959,63.5959,63.4,63.5175,1600.0
2014-08-19 11:20:00,81.2,81.4,81.19,81.21,2100.0,63.6272,63.7839,63.6194,63.635,2100.0
2014-08-19 11:30:00,81.29,81.36,81.29,81.34,700.0,63.6977,63.7526,63.6977,63.7369,700.0
2014-08-19 11:40:00,81.26,81.64,81.26,81.44,3200.0,63.6742,63.972,63.6742,63.8153,3200.0
2014-08-19 11:50:00,81.42,81.64,81.42,81.62,2700.0,63.7996,63.972,63.7996,63.9563,2700.0
2014-08-19 12:00:00,81.47,81.59,81.47,81.58,500.0,63.8388,63.9328,63.8388,63.925,500.0
2014-08-19 12:10:00,81.4,81.55,81.21,81.32,1000.0,63.7839,63.9015,63.635,63.7212,1000.0
2014-08-19 12:20:00,81.36,81.66,81.28,81.48,2000.0,63.7526,63.9877,63.6899,63.8466,2000.0
2014-08-19 12:30:00,81.35,81.35,81.11,81.11,4000.0,63.7447,63.7447,63.5567,63.5567,4000.0
2014-08-19 12:40:00,81.1,81.22,81.1,81.12,600.0,63.5489,63.6429,63.5489,63.5645,600.0
2014-08-19 12:50:00,81.1,81.1,80.93,80.93,1300.0,63.5489,63.5489,63.4156,63.4156,1300.0
2014-08-19 13:00:00,80.93,81.0,80.85,80.85,1000.0,63.4156,63.4705,63.353,63.353,1000.0
2014-08-19 13:10:00,80.9,81.08,80.89,81.08,600.0,63.3921,63.5332,63.3843,63.5332,600.0
2014-08-19 13:20:00,81.04,81.05,81.04,81.04,1000.0,63.5018,63.5097,63.5018,63.5018,1000.0
2014-08-19 13:30:00,80.95,81.02,80.89,80.89,1200.0,63.4313,63.4862,63.3843,63.3843,1200.0
2014-08-19 13:40:00,80.75,80.75,80.31,80.34,3000.0,63.2746,63.2746,62.9298,62.9533,3000.0
2014-08-19 13:50:00,80.38,80.48,80.1,80.1,2400.0,62.9847,63.063,62.7653,62.7653,2400.0
2014-08-19 14:00:00,80.07,80.18,80.02,80.18,1000.0,62.7418,62.828,62.7026,62.828,1000.0
2014-08-19 14:10:00,80.15,80.16,80.01,80.01,1400.0,62.8044,62.8123,62.6947,62.6947,1400.0
2014-08-19 14:20:00,79.98,80.16,79.97,80.14,1300.0,62.6712,62.8123,62.6634,62.7966,1300.0
2014-08-19 14:30:00,80.07,80.15,80.06,80.15,600.0,62.7418,62.8044,62.7339,62.8044,600.0
2014-08-19 14:40:00,80.1,80.13,79.93,79.93,1600.0,62.7653,62.7888,62.6321,62.6321,1600.0
2014-08-19 14:50:00,79.93,79.93,79.75,79.75,1400.0,62.6321,62.6321,62.491,62.491,1400.0
2014-08-19 15:00:00,79.74,79.89,79.71,79.81,5700.0,62.4832,62.6007,62.4597,62.538,5700.0
2014-08-19 15:10:00,80.01,80.25,79.98,80.1,2400.0,62.6947,62.8828,62.6712,62.7653,2400.0
2014-08-19 15:20:00,79.98,80.03,79.96,80.01,2600.0,62.6712,62.7104,62.6556,62.6947,2600.0
2014-08-19 15:30:00,79.91,80.1,79.85,80.1,1500.0,62.6164,62.7653,62.5694,62.7653,1500.0
2014-08-19 15:40:00,80.11,80.15,80.04,80.13,3500.0,62.7731,62.8044,62.7182,62.7888,3500.0
2014-08-19 15:50:00,80.08,80.09,79.99,79.99,2400.0,62.7496,62.7574,62.6791,62.6791,2400.0
2014-08-20 09:30:00,79.57,79.57,78.81,79.24,1200.0,62.35,62.35,61.7544,62.0914,1200.0
2014-08-20 09:40:00,79.5,79.5,79.11,79.19,1800.0,62.2951,62.2951,61.9895,62.0522,1800.0
2014-08-20 09:50:00,79.28,79.48,79.28,79.47,2900.0,62.1227,62.2794,62.1227,62.2716,2900.0
2014-08-20 10:00:00,79.51,79.71,79.5,79.5,1200.0,62.3029,62.4597,62.2951,62.2951,1200.0
2014-08-20 10:10:00,79.54,79.65,79.54,79.58,1900.0,62.3265,62.4127,62.3265,62.3578,1900.0
2014-08-20 10:20:00,79.52,79.69,79.52,79.54,400.0,62.3108,62.444,62.3108,62.3265,400.0
2014-08-20 10:30:00,79.52,79.6,79.39,79.39,4700.0,62.3108,62.3735,62.2089,62.2089,4700.0
2014-08-20 10:40:00,79.32,79.32,79.06,79.1,1700.0,62.1541,62.1541,61.9503,61.9817,1700.0
2014-08-20 10:50:00,79.18,79.47,79.18,79.37,1100.0,62.0444,62.2716,62.0444,62.1932,1100.0
2014-08-20 11:00:00,79.55,79.55,79.4,79.4,1200.0,62.3343,62.3343,62.2168,62.2168,1200.0
2014-08-20 11:10:00,79.38,79.38,79.2,79.2,1100.0,62.2011,62.2011,62.06,62.06,1100.0
2014-08-20 11:20:00,79.28,79.36,79.22,79.33,2500.0,62.1227,62.1854,62.0757,62.1619,2500.0
2014-08-20 11:30:00,79.27,79.31,79.26,79.31,1100.0,62.1149,62.1462,62.1071,62.1462,1100.0
2014-08-20 11:40:00,79.31,79.35,79.28,79.35,500.0,62.1462,62.1776,62.1227,62.1776,500.0
2014-08-20 11:50:00,79.45,79.45,79.4,79.42,400.0,62.2559,62.2559,62.2168,62.2324,400.0
2014-08-20 12:00:00,79.42,79.48,79.42,79.46,1400.0,62.2324,62.2794,62.2324,62.2638,1400.0
2014-08-20 12:10:00,79.53,79.58,79.49,79.55,1200.0,62.3186,62.3578,62.2873,62.3343,1200.0
2014-08-20 12:20:00,79.53,79.59,79.53,79.59,1200.0,62.3186,62.3656,62.3186,62.3656,1200.0
2014-08-20 12:30:00,79.61,79.7,79.61,79.7,6200.0,62.3813,62.4518,62.3813,62.4518,6200.0
2014-08-20 12:40:00,79.66,79.66,79.57,79.59,400.0,62.4205,62.4205,62.35,62.3656,400.0
2014-08-20 12:50:00,79.53,79.55,79.5,79.55,400.0,62.3186,62.3343,62.2951,62.3343,400.0
2014-08-20 13:00:00,79.57,79.57,79.52,79.52,900.0,62.35,62.35,62.3108,62.3108,900.0
2014-08-20 13:10:00,79.56,79.6,79.56,79.56,600.0,62.3421,62.3735,62.3421,62.3421,600.0
2014-08-20 13:20:00,79.59,79.59,79.51,79.51,1500.0,62.3656,62.3656,62.3029,62.3029,1500.0
2014-08-20 13:30:00,79.52,79.56,79.51,79.51,2500.0,62.3108,62.3421,62.3029,62.3029,2500.0
2014-08-20 13:40:00,79.55,79.59,79.53,79.56,1100.0,62.3343,62.3656,62.3186,62.3421,1100.0
2014-08-20 13:50:00,79.58,79.58,79.57,79.58,300.0,62.3578,62.3578,62.35,62.3578,300.0
2014-08-20 14:00:00,79.55,79.73,79.53,79.72,2200.0,62.3343,62.4753,62.3186,62.4675,2200.0
2014-08-20 14:10:00,79.71,79.92,79.68,79.7,1200.0,62.4597,62.6242,62.4362,62.4518,1200.0
2014-08-20 14:20:00,79.99,80.13,79.95,79.95,1400.0,62.6791,62.7888,62.6477,62.6477,1400.0
2014-08-20 14:30:00,79.86,79.86,79.77,79.83,900.0,62.5772,62.5772,62.5067,62.5537,900.0
2014-08-20 14:40:00,79.76,79.76,79.63,79.75,700.0,62.4988,62.4988,62.397,62.491,700.0
2014-08-20 14:50:00,79.71,79.9,79.68,79.9,2800.0,62.4597,62.6085,62.4362,62.6085,2800.0
2014-08-20 15:00:00,79.88,80.38,79.82,80.37,6100.0,62.5929,62.9847,62.5459,62.9768,6100.0
2014-08-20 15:10:00,80.33,80.47,80.27,80.45,5900.0,62.9455,63.0552,62.8985,63.0395,5900.0
2014-08-20 15:20:00,80.43,80.43,80.23,80.26,3400.0,63.0238,63.0238,62.8671,62.8906,3400.0
2014-08-20 15:30:00,80.32,80.35,80.32,80.35,800.0,62.9377,62.9612,62.9377,62.9612,800.0
2014-08-20 15:40:00,80.49,80.51,80.24,80.24,1400.0,63.0709,63.0865,62.875,62.875,1400.0
2014-08-20 15:50:00,80.24,80.38,80.24,80.31,900.0,62.875,62.9847,62.875,62.9298,900.0
2014-08-21 09:30:00,80.56,80.56,80.56,80.56,100.0,63.1257,63.1257,63.1257,63.1257,100.0
2014-08-21 09:40:00,80.07,80.38,80.07,80.37,600.0,62.7418,62.9847,62.7418,62.9768,600.0
2014-08-21 09:50:00,80.37,80.45,80.19,80.39,1100.0,62.9768,63.0395,62.8358,62.9925,1100.0
2014-08-21 10:00:00,80.11,80.29,80.11,80.29,300.0,62.7731,62.9141,62.7731,62.9141,300.0
2014-08-21 10:10:00,80.01,80.13,79.98,79.98,1000.0,62.6947,62.7888,62.6712,62.6712,1000.0
2014-08-21 10:20:00,80.34,80.35,80.19,80.32,800.0,62.9533,62.9612,62.8358,62.9377,800.0
2014-08-21 10:30:00,80.24,80.46,80.22,80.46,1200.0,62.875,63.0474,62.8593,63.0474,1200.0
2014-08-21 10:40:00,80.48,80.48,80.16,80.16,1400.0,63.063,63.063,62.8123,62.8123,1400.0
2014-08-21 10:50:00,80.12,80.24,80.11,80.13,1300.0,62.7809,62.875,62.7731,62.7888,1300.0
2014-08-21 11:00:00,79.93,80.19,79.93,80.19,600.0,62.6321,62.8358,62.6321,62.8358,600.0
2014-08-21 11:10:00,80.1,80.15,80.02,80.02,500.0,62.7653,62.8044,62.7026,62.7026,500.0
2014-08-21 11:20:00,79.79,79.85,79.63,79.85,1300.0,62.5224,62.5694,62.397,62.5694,1300.0
2014-08-21 11:30:00,79.9,80.06,79.9,80.06,600.0,62.6085,62.7339,62.6085,62.7339,600.0
2014-08-21 11:40:00,79.98,79.98,79.9,79.9,400.0,62.6712,62.6712,62.6085,62.6085,400.0
2014-08-21 11:50:00,79.76,79.84,79.75,79.84,600.0,62.4988,62.5615,62.491,62.5615,600.0
2014-08-21 12:00:00,79.79,80.0,79.79,79.85,900.0,62.5224,62.6869,62.5224,62.5694,900.0
2014-08-21 12:10:00,80.01,80.46,80.01,80.34,2900.0,62.6947,63.0474,62.6947,62.9533,2900.0
2014-08-21 12:20:00,80.37,80.37,80.32,80.35,600.0,62.9768,62.9768,62.9377,62.9612,600.0
2014-08-21 12:30:00,80.39,80.39,80.21,80.31,500.0,62.9925,62.9925,62.8515,62.9298,500.0
2014-08-21 12:40:00,80.46,80.46,80.46,80.46,100.0,63.0474,63.0474,63.0474,63.0474,100.0
2014-08-21 12:50:00,80.4,80.4,80.22,80.22,200.0,63.0003,63.0003,62.8593,62.8593,200.0
2014-08-21 13:00:00,80.09,80.09,79.9,79.99,1300.0,62.7574,62.7574,62.6085,62.6791,1300.0
2014-08-21 13:10:00,80.04,80.15,80.03,80.06,500.0,62.7182,62.8044,62.7104,62.7339,500.0
2014-08-21 13:20:00,80.0,80.0,79.96,79.98,700.0,62.6869,62.6869,62.6556,62.6712,700.0
2014-08-21 13:30:00,80.0,80.32,80.0,80.32,400.0,62.6869,62.9377,62.6869,62.9377,400.0
2014-08-21 13:40:00,80.27,80.3,80.27,80.29,400.0,62.8985,62.922,62.8985,62.9141,400.0
2014-08-21 13:50:00,80.25,80.31,80.16,80.31,1600.0,62.8828,62.9298,62.8123,62.9298,1600.0
2014-08-21 14:00:00,80.26,80.31,80.22,80.29,900.0,62.8906,62.9298,62.8593,62.9141,900.0
2014-08-21 14:10:00,80.27,80.33,80.23,80.29,1000.0,62.8985,62.9455,62.8671,62.9141,1000.0
2014-08-21 14:20:00,80.34,80.34,80.34,80.34,100.0,62.9533,62.9533,62.9533,62.9533,100.0
2014-08-21 14:30:00,80.3,80.3,80.22,80.22,200.0,62.922,62.922,62.8593,62.8593,200.0
2014-08-21 14:40:00,80.27,80.29,80.06,80.06,600.0,62.8985,62.9141,62.7339,62.7339,600.0
2014-08-21 14:50:00,80.29,80.61,80.29,80.56,1200.0,62.9141,63.1649,62.9141,63.1257,1200.0
2014-08-21 15:00:00,80.6,80.79,80.44,80.72,1900.0,63.1571,63.3059,63.0317,63.2511,1900.0
2014-08-21 15:10:00,80.73,80.73,80.6,80.6,600.0,63.2589,63.2589,63.1571,63.1571,600.0
2014-08-21 15:20:00,80.6,80.9,80.58,80.83,1700.0,63.1571,63.3921,63.1414,63.3373,1700.0
2014-08-21 15:30:00,80.89,81.06,80.87,81.04,3100.0,63.3843,63.5175,63.3686,63.5018,3100.0
2014-08-21 15:40:00,81.03,81.14,80.93,80.93,3700.0,63.494,63.5802,63.4156,63.4156,3700.0
2014-08-21 15:50:00,80.83,80.92,80.66,80.79,11500.0,63.3373,63.4078,63.2041,63.3059,11500.0
2014-08-22 09:30:00,80.8,80.8,80.05,80.05,800.0,63.3138,63.3138,62.7261,62.7261,800.0
2014-08-22 09:40:00,79.93,79.96,79.41,79.41,3700.0,62.6321,62.6556,62.2246,62.2246,3700.0
2014-08-22 09:50:00,79.32,79.42,79.16,79.42,700.0,62.1541,62.2324,62.0287,62.2324,700.0
2014-08-22 10:00:00,79.39,79.86,79.35,79.82,1600.0,62.2089,62.5772,62.1776,62.5459,1600.0
2014-08-22 10:10:00,79.56,79.56,79.34,79.41,1300.0,62.3421,62.3421,62.1697,62.2246,1300.0
2014-08-22 10:20:00,79.59,80.03,79.59,80.03,600.0,62.3656,62.7104,62.3656,62.7104,600.0
2014-08-22 10:30:00,80.13,80.13,79.95,79.95,200.0,62.7888,62.7888,62.6477,62.6477,200.0
2014-08-22 10:40:00,79.78,79.82,79.71,79.71,1800.0,62.5145,62.5459,62.4597,62.4597,1800.0
2014-08-22 10:50:00,79.65,79.65,79.31,79.55,4400.0,62.4127,62.4127,62.1462,62.3343,4400.0
2014-08-22 11:00:00,79.41,79.69,79.41,79.69,300.0,62.2246,62.444,62.2246,62.444,300.0
2014-08-22 11:10:00,79.73,79.88,79.58,79.59,1500.0,62.4753,62.5929,62.3578,62.3656,1500.0
2014-08-22 11:20:00,79.56,79.56,79.18,79.19,1600.0,62.3421,62.3421,62.0444,62.0522,1600.0
2014-08-22 11:30:00,79.34,79.34,79.1,79.1,500.0,62.1697,62.1697,61.9817,61.9817,500.0
2014-08-22 11:40:00,79.08,79.15,78.86,78.86,1900.0,61.966,62.0209,61.7936,61.7936,1900.0
2014-08-22 11:50:00,78.87,78.95,78.79,78.84,2600.0,61.8015,61.8641,61.7388,61.7779,2600.0
2014-08-22 12:00:00,78.8,78.92,78.7,78.92,1600.0,61.7466,61.8406,61.6682,61.8406,1600.0
2014-08-22 12:10:00,78.98,79.35,78.98,79.34,900.0,61.8876,62.1776,61.8876,62.1697,900.0
2014-08-22 12:20:00,79.3,79.3,79.27,79.27,400.0,62.1384,62.1384,62.1149,62.1149,400.0
2014-08-22 12:30:00,79.4,79.54,79.4,79.53,700.0,62.2168,62.3265,62.2168,62.3186,700.0
2014-08-22 12:40:00,79.61,79.61,79.51,79.54,1300.0,62.3813,62.3813,62.3029,62.3265,1300.0
2014-08-22 12:50:00,79.52,79.54,79.15,79.18,700.0,62.3108,62.3265,62.0209,62.0444,700.0
2014-08-22 13:00:00,79.25,79.36,79.25,79.36,200.0,62.0992,62.1854,62.0992,62.1854,200.0
2014-08-22 13:10:00,79.45,79.49,79.31,79.31,600.0,62.2559,62.2873,62.1462,62.1462,600.0
2014-08-22 13:20:00,79.35,79.35,79.27,79.35,300.0,62.1776,62.1776,62.1149,62.1776,300.0
2014-08-22 13:30:00,79.5,79.5,79.37,79.43,800.0,62.2951,62.2951,62.1932,62.2403,800.0
2014-08-22 13:40:00,79.55,79.58,79.55,79.58,200.0,62.3343,62.3578,62.3343,62.3578,200.0
2014-08-22 13:50:00,79.64,79.7,79.63,79.65,700.0,62.4048,62.4518,62.397,62.4127,700.0
2014-08-22 14:00:00,79.65,79.7,79.63,79.7,300.0,62.4127,62.4518,62.397,62.4518,300.0
2014-08-22 14:10:00,79.67,79.76,79.67,79.73,700.0,62.4283,62.4988,62.4283,62.4753,700.0
2014-08-22 14:20:00,79.69,79.8,79.6,79.75,1700.0,62.444,62.5302,62.3735,62.491,1700.0
2014-08-22 14:30:00,79.61,79.66,79.55,79.55,300.0,62.3813,62.4205,62.3343,62.3343,300.0
2014-08-22 14:40:00,79.48,79.67,79.48,79.67,300.0,62.2794,62.4283,62.2794,62.4283,300.0
2014-08-22 14:50:00,79.81,79.98,79.81,79.91,800.0,62.538,62.6712,62.538,62.6164,800.0
2014-08-22 15:00:00,80.05,80.28,80.05,80.13,1700.0,62.7261,62.9063,62.7261,62.7888,1700.0
2014-08-22 15:10:00,80.06,80.12,80.06,80.1,600.0,62.7339,62.7809,62.7339,62.7653,600.0
2014-08-22 15:20:00,79.91,79.96,79.84,79.95,600.0,62.6164,62.6556,62.5615,62.6477,600.0
2014-08-22 15:30:00,79.97,80.02,79.93,80.02,1400.0,62.6634,62.7026,62.6321,62.7026,1400.0
2014-08-22 15:40:00,79.92,79.98,79.89,79.98,1100.0,62.6242,62.6712,62.6007,62.6712,1100.0
2014-08-22 15:50:00,79.99,80.04,79.87,79.92,1700.0,62.6791,62.7182,62.585,62.6242,1700.0
2014-08-25 09:30:00,80.15,80.3,80.15,80.27,600.0,62.8044,62.922,62.8044,62.8985,600.0
2014-08-25 09:40:00,80.27,80.29,80.27,80.29,300.0,62.8985,62.9141,62.8985,62.9141,300.0
2014-08-25 09:50:00,80.28,80.29,80.18,80.18,500.0,62.9063,62.9141,62.828,62.828,500.0
2014-08-25 10:00:00,80.3,80.3,79.8,80.0,2100.0,62.922,62.922,62.5302,62.6869,2100.0
2014-08-25 10:10:00,80.1,80.18,79.99,79.99,1000.0,62.7653,62.828,62.6791,62.6791,1000.0
2014-08-25 10:20:00,80.0,80.23,80.0,80.08,1000.0,62.6869,62.8671,62.6869,62.7496,1000.0
2014-08-25 10:30:00,80.27,80.27,80.23,80.23,700.0,62.8985,62.8985,62.8671,62.8671,700.0
2014-08-25 10:40:00,80.68,80.89,80.68,80.89,1200.0,63.2197,63.3843,63.2197,63.3843,1200.0
2014-08-25 10:50:00,80.91,81.13,80.84,80.84,1100.0,63.4,63.5724,63.3451,63.3451,1100.0
2014-08-25 11:00:00,80.88,81.19,80.83,81.19,700.0,63.3765,63.6194,63.3373,63.6194,700.0
2014-08-25 11:10:00,81.41,81.41,81.15,81.15,400.0,63.7918,63.7918,63.588,63.588,400.0
2014-08-25 11:20:00,81.12,81.13,81.03,81.13,600.0,63.5645,63.5724,63.494,63.5724,600.0
2014-08-25 11:30:00,81.5,81.64,81.44,81.64,1400.0,63.8623,63.972,63.8153,63.972,1400.0
2014-08-25 11:40:00,81.56,81.56,81.37,81.4,900.0,63.9093,63.9093,63.7604,63.7839,900.0
2014-08-25 11:50:00,81.23,81.25,81.22,81.23,500.0,63.6507,63.6664,63.6429,63.6507,500.0
2014-08-25 12:00:00,81.26,81.29,80.95,80.95,1300.0,63.6742,63.6977,63.4313,63.4313,1300.0
2014-08-25 12:10:00,81.02,81.02,81.02,81.02,700.0,63.4862,63.4862,63.4862,63.4862,700.0
2014-08-25 12:20:00,81.34,81.34,81.11,81.11,900.0,63.7369,63.7369,63.5567,63.5567,900.0
2014-08-25 12:30:00,81.07,81.17,81.0,81.0,1200.0,63.5253,63.6037,63.4705,63.4705,1200.0
2014-08-25 12:40:00,80.93,80.93,80.9,80.9,900.0,63.4156,63.4156,63.3921,63.3921,900.0
2014-08-25 12:50:00,80.89,80.97,80.85,80.97,700.0,63.3843,63.447,63.353,63.447,700.0
2014-08-25 13:00:00,80.8,80.93,80.74,80.93,1000.0,63.3138,63.4156,63.2668,63.4156,1000.0
2014-08-25 13:10:00,81.0,81.2,81.0,81.2,200.0,63.4705,63.6272,63.4705,63.6272,200.0
2014-08-25 13:20:00,81.1,81.1,80.73,80.73,2000.0,63.5489,63.5489,63.2589,63.2589,2000.0
2014-08-25 13:30:00,81.1,81.11,81.08,81.08,300.0,63.5489,63.5567,63.5332,63.5332,300.0
2014-08-25 13:40:00,80.93,81.01,80.93,80.94,500.0,63.4156,63.4783,63.4156,63.4235,500.0
2014-08-25 13:50:00,80.96,81.08,80.89,80.89,1700.0,63.4391,63.5332,63.3843,63.3843,1700.0
2014-08-25 14:00:00,81.0,81.2,80.96,81.2,800.0,63.4705,63.6272,63.4391,63.6272,800.0
2014-08-25 14:10:00,81.23,81.29,80.86,80.86,1600.0,63.6507,63.6977,63.3608,63.3608,1600.0
2014-08-25 14:20:00,80.92,80.98,80.92,80.98,400.0,63.4078,63.4548,63.4078,63.4548,400.0
2014-08-25 14:30:00,80.91,80.98,80.9,80.92,1400.0,63.4,63.4548,63.3921,63.4078,1400.0
2014-08-25 14:40:00,80.94,80.94,80.94,80.94,100.0,63.4235,63.4235,63.4235,63.4235,100.0
2014-08-25 14:50:00,81.12,81.5,81.1,81.5,1400.0,63.5645,63.8623,63.5489,63.8623,1400.0
2014-08-25 15:00:00,81.51,81.84,81.51,81.82,2200.0,63.8701,64.1287,63.8701,64.113,2200.0
2014-08-25 15:10:00,81.88,81.88,81.43,81.54,2300.0,64.16,64.16,63.8074,63.8936,2300.0
2014-08-25 15:20:00,81.49,81.6,81.44,81.58,900.0,63.8544,63.9406,63.8153,63.925,900.0
2014-08-25 15:30:00,81.5,81.59,81.46,81.58,1100.0,63.8623,63.9328,63.8309,63.925,1100.0
2014-08-25 15:40:00,81.56,81.63,81.47,81.47,4000.0,63.9093,63.9642,63.8388,63.8388,4000.0
2014-08-25 15:50:00,81.49,81.49,81.37,81.38,3500.0,63.8544,63.8544,63.7604,63.7683,3500.0
2014-08-26 09:30:00,81.75,82.69,81.75,82.63,2900.0,64.0582,64.7948,64.0582,64.7477,2900.0
2014-08-26 09:40:00,82.26,83.6,82.26,83.42,3600.0,64.4578,65.5078,64.4578,65.3668,3600.0
2014-08-26 09:50:00,83.32,83.72,83.08,83.62,4000.0,65.2884,65.6018,65.1004,65.5235,4000.0
2014-08-26 10:00:00,83.72,83.72,83.25,83.63,4300.0,65.6018,65.6018,65.2336,65.5313,4300.0
2014-08-26 10:10:00,83.61,84.0,83.61,83.92,3000.0,65.5157,65.8213,65.5157,65.7586,3000.0
2014-08-26 10:20:00,84.0,84.35,83.99,84.3,2000.0,65.8213,66.0955,65.8134,66.0563,2000.0
2014-08-26 10:30:00,84.7,84.83,84.55,84.67,4600.0,66.3698,66.4716,66.2522,66.3463,4600.0
2014-08-26 10:40:00,84.5,85.03,84.5,84.57,4000.0,66.213,66.6283,66.213,66.2679,4000.0
2014-08-26 10:50:00,84.5,84.92,84.45,84.92,1400.0,66.213,66.5422,66.1739,66.5422,1400.0
2014-08-26 11:00:00,85.05,85.4,84.75,84.75,3100.0,66.644,66.9183,66.4089,66.4089,3100.0
2014-08-26 11:10:00,84.68,84.68,84.29,84.4,2200.0,66.3541,66.3541,66.0485,66.1347,2200.0
2014-08-26 11:20:00,84.29,84.67,84.21,84.63,2900.0,66.0485,66.3463,65.9858,66.3149,2900.0
2014-08-26 11:30:00,84.79,84.79,84.31,84.31,1200.0,66.4403,66.4403,66.0642,66.0642,1200.0
2014-08-26 11:40:00,84.35,84.48,84.25,84.25,2000.0,66.0955,66.1974,66.0171,66.0171,2000.0
2014-08-26 11:50:00,84.49,84.75,84.46,84.46,900.0,66.2052,66.4089,66.1817,66.1817,900.0
2014-08-26 12:00:00,84.35,84.47,84.26,84.47,600.0,66.0955,66.1895,66.025,66.1895,600.0
2014-08-26 12:10:00,84.46,84.46,84.32,84.32,400.0,66.1817,66.1817,66.072,66.072,400.0
2014-08-26 12:20:00,84.35,84.43,84.25,84.43,1200.0,66.0955,66.1582,66.0171,66.1582,1200.0
2014-08-26 12:30:00,84.4,84.52,84.4,84.5,400.0,66.1347,66.2287,66.1347,66.213,400.0
2014-08-26 12:40:00,84.44,84.51,84.3,84.3,1000.0,66.166,66.2209,66.0563,66.0563,1000.0
2014-08-26 12:50:00,84.25,84.25,84.06,84.14,4000.0,66.0171,66.0171,65.8683,65.931,4000.0
2014-08-26 13:00:00,84.11,84.13,83.99,84.02,3100.0,65.9074,65.9231,65.8134,65.8369,3100.0
2014-08-26 13:10:00,84.0,84.01,83.97,83.99,3100.0,65.8213,65.8291,65.7977,65.8134,3100.0
2014-08-26 13:20:00,83.99,84.07,83.95,83.95,2000.0,65.8134,65.8761,65.7821,65.7821,2000.0
2014-08-26 13:30:00,84.04,84.04,83.97,84.01,2300.0,65.8526,65.8526,65.7977,65.8291,2300.0
2014-08-26 13:40:00,84.0,84.08,83.99,83.99,4300.0,65.8213,65.8839,65.8134,65.8134,4300.0
2014-08-26 13:50:00,84.02,84.02,83.9,83.93,4200.0,65.8369,65.8369,65.7429,65.7664,4200.0
2014-08-26 14:00:00,83.9,83.93,83.82,83.85,5600.0,65.7429,65.7664,65.6802,65.7037,5600.0
2014-08-26 14:10:00,83.8,83.82,83.77,83.77,3200.0,65.6645,65.6802,65.641,65.641,3200.0
2014-08-26 14:20:00,83.8,83.83,83.6,83.81,10200.0,65.6645,65.688,65.5078,65.6724,10200.0
2014-08-26 14:30:00,83.75,83.82,83.75,83.8,2100.0,65.6254,65.6802,65.6254,65.6645,2100.0
2014-08-26 14:40:00,83.77,83.77,83.72,83.72,1900.0,65.641,65.641,65.6018,65.6018,1900.0
2014-08-26 14:50:00,83.74,83.86,83.74,83.86,2000.0,65.6175,65.7115,65.6175,65.7115,2000.0
2014-08-26 15:00:00,83.89,83.97,83.89,83.94,2100.0,65.7351,65.7977,65.7351,65.7742,2100.0
2014-08-26 15:10:00,83.94,83.95,83.9,83.94,2400.0,65.7742,65.7821,65.7429,65.7742,2400.0
2014-08-26 15:20:00,83.91,83.94,83.88,83.89,4800.0,65.7507,65.7742,65.7272,65.7351,4800.0
2014-08-26 15:30:00,83.92,84.0,83.9,83.98,3300.0,65.7586,65.8213,65.7429,65.8056,3300.0
2014-08-26 15:40:00,84.0,84.11,83.92,83.96,5000.0,65.8213,65.9074,65.7586,65.7899,5000.0
2014-08-26 15:50:00,83.96,83.96,83.68,83.89,6500.0,65.7899,65.7899,65.5705,65.7351,6500.0
2014-08-27 09:30:00,84.05,84.05,83.34,83.34,300.0,65.8604,65.8604,65.3041,65.3041,300.0
2014-08-27 09:40:00,83.32,83.32,82.36,82.36,1500.0,65.2884,65.2884,64.5362,64.5362,1500.0
2014-08-27 09:50:00,82.56,83.08,82.54,82.81,1400.0,64.6929,65.1004,64.6772,64.8888,1400.0
2014-08-27 10:00:00,82.68,82.9,82.68,82.71,1100.0,64.7869,64.9593,64.7869,64.8104,1100.0
2014-08-27 10:10:00,82.78,82.78,82.4,82.74,2000.0,64.8653,64.8653,64.5675,64.8339,2000.0
2014-08-27 10:20:00,82.74,83.08,82.66,82.72,700.0,64.8339,65.1004,64.7712,64.8183,700.0
2014-08-27 10:30:00,82.93,83.03,82.93,83.03,400.0,64.9828,65.0612,64.9828,65.0612,400.0
2014-08-27 10:40:00,83.06,83.06,82.88,83.0,500.0,65.0847,65.0847,64.9436,65.0377,500.0
2014-08-27 10:50:00,83.0,83.0,83.0,83.0,0.0,65.0377,65.0377,65.0377,65.0377,0.0
2014-08-27 11:00:00,83.01,83.01,82.96,82.96,500.0,65.0455,65.0455,65.0063,65.0063,500.0
2014-08-27 11:10:00,82.97,83.08,82.88,83.08,600.0,65.0142,65.1004,64.9436,65.1004,600.0
2014-08-27 11:20:00,83.1,83.11,82.67,82.73,1100.0,65.116,65.1239,64.7791,64.8261,1100.0
2014-08-27 11:30:00,82.85,82.85,82.63,82.63,1200.0,64.9201,64.9201,64.7477,64.7477,1200.0
2014-08-27 11:40:00,82.64,82.64,82.4,82.59,1600.0,64.7556,64.7556,64.5675,64.7164,1600.0
2014-08-27 11:50:00,82.44,82.44,82.07,82.19,2300.0,64.5989,64.5989,64.3089,64.403,2300.0
2014-08-27 12:00:00,82.17,82.17,81.89,81.89,1100.0,64.3873,64.3873,64.1679,64.1679,1100.0
2014-08-27 12:10:00,81.94,82.1,81.93,81.93,3300.0,64.2071,64.3324,64.1992,64.1992,3300.0
2014-08-27 12:20:00,81.96,81.99,81.95,81.99,400.0,64.2227,64.2462,64.2149,64.2462,400.0
2014-08-27 12:30:00,81.93,81.93,81.79,81.86,3000.0,64.1992,64.1992,64.0895,64.1444,3000.0
2014-08-27 12:40:00,81.85,82.13,81.85,82.13,400.0,64.1365,64.3559,64.1365,64.3559,400.0
2014-08-27 12:50:00,82.35,82.57,82.35,82.39,4400.0,64.5283,64.7007,64.5283,64.5597,4400.0
2014-08-27 13:00:00,82.35,82.53,82.35,82.5,1100.0,64.5283,64.6694,64.5283,64.6459,1100.0
2014-08-27 13:10:00,82.5,82.5,82.5,82.5,0.0,64.6459,64.6459,64.6459,64.6459,0.0
2014-08-27 13:20:00,82.23,82.51,82.23,82.51,1800.0,64.4343,64.6537,64.4343,64.6537,1800.0
2014-08-27 13:30:00,82.52,82.58,82.46,82.51,5600.0,64.6615,64.7086,64.6145,64.6537,5600.0
2014-08-27 13:40:00,82.59,82.63,82.59,82.63,200.0,64.7164,64.7477,64.7164,64.7477,200.0
2014-08-27 13:50:00,82.63,82.63,82.63,82.63,0.0,64.7477,64.7477,64.7477,64.7477,0.0
2014-08-27 14:00:00,82.54,82.54,82.53,82.54,300.0,64.6772,64.6772,64.6694,64.6772,300.0
2014-08-27 14:10:00,82.5,82.6,82.45,82.51,900.0,64.6459,64.7242,64.6067,64.6537,900.0
2014-08-27 14:20:00,82.49,83.0,82.49,83.0,700.0,64.638,65.0377,64.638,65.0377,700.0
2014-08-27 14:30:00,83.12,83.22,83.04,83.04,1400.0,65.1317,65.2101,65.069,65.069,1400.0
2014-08-27 14:40:00,82.84,83.0,82.7,82.7,900.0,64.9123,65.0377,64.8026,64.8026,900.0
2014-08-27 14:50:00,82.72,82.83,82.56,82.56,500.0,64.8183,64.9045,64.6929,64.6929,500.0
2014-08-27 15:00:00,82.46,82.69,82.39,82.69,1000.0,64.6145,64.7948,64.5597,64.7948,1000.0
2014-08-27 15:10:00,82.69,82.69,82.69,82.69,0.0,64.7948,64.7948,64.7948,64.7948,0.0
2014-08-27 15:20:00,82.79,83.09,82.79,83.06,3800.0,64.8731,65.1082,64.8731,65.0847,3800.0
2014-08-27 15:30:00,82.96,82.96,82.64,82.65,1400.0,65.0063,65.0063,64.7556,64.7634,1400.0
2014-08-27 15:40:00,82.67,82.72,82.6,82.66,1800.0,64.7791,64.8183,64.7242,64.7712,1800.0
2014-08-27 15:50:00,82.74,82.74,82.6,82.6,1500.0,64.8339,64.8339,64.7242,64.7242,1500.0
2014-08-28 09:30:00,82.5,82.87,82.13,82.44,2900.0,64.6459,64.9358,64.3559,64.5989,2900.0
2014-08-28 09:40:00,82.61,82.96,82.5,82.71,2200.0,64.7321,65.0063,64.6459,64.8104,2200.0
2014-08-28 09:50:00,82.79,83.12,82.79,82.84,1500.0,64.8731,65.1317,64.8731,64.9123,1500.0
2014-08-28 10:00:00,82.93,83.39,82.83,83.16,2100.0,64.9828,65.3433,64.9045,65.163,2100.0
2014-08-28 10:10:00,83.08,83.08,82.68,82.78,2500.0,65.1004,65.1004,64.7869,64.8653,2500.0
2014-08-28 10:20:00,82.74,82.99,82.64,82.64,1000.0,64.8339,65.0298,64.7556,64.7556,1000.0
2014-08-28 10:30:00,82.38,82.59,82.25,82.25,1000.0,64.5518,64.7164,64.45,64.45,1000.0
2014-08-28 10:40:00,82.32,82.46,82.32,82.4,1600.0,64.5048,64.6145,64.5048,64.5675,1600.0
2014-08-28 10:50:00,82.66,82.75,82.59,82.6,3900.0,64.7712,64.8418,64.7164,64.7242,3900.0
2014-08-28 11:00:00,82.63,82.72,82.28,82.28,1200.0,64.7477,64.8183,64.4735,64.4735,1200.0
2014-08-28 11:10:00,82.25,82.28,81.92,82.12,1800.0,64.45,64.4735,64.1914,64.3481,1800.0
2014-08-28 11:20:00,82.16,82.23,82.07,82.07,900.0,64.3795,64.4343,64.3089,64.3089,900.0
2014-08-28 11:30:00,82.12,82.12,81.99,81.99,700.0,64.3481,64.3481,64.2462,64.2462,700.0
2014-08-28 11:40:00,82.05,82.05,81.97,82.0,2400.0,64.2933,64.2933,64.2306,64.2541,2400.0
2014-08-28 11:50:00,82.0,82.06,82.0,82.01,1000.0,64.2541,64.3011,64.2541,64.2619,1000.0
2014-08-28 12:00:00,82.01,82.22,82.01,82.22,2200.0,64.2619,64.4265,64.2619,64.4265,2200.0
2014-08-28 12:10:00,82.35,82.45,82.35,82.45,600.0,64.5283,64.6067,64.5283,64.6067,600.0
2014-08-28 12:20:00,82.52,82.79,82.52,82.79,1200.0,64.6615,64.8731,64.6615,64.8731,1200.0
2014-08-28 12:30:00,82.82,82.83,82.71,82.71,1100.0,64.8966,64.9045,64.8104,64.8104,1100.0
2014-08-28 12:40:00,82.75,82.8,82.66,82.67,700.0,64.8418,64.8809,64.7712,64.7791,700.0
2014-08-28 12:50:00,82.67,82.67,82.67,82.67,0.0,64.7791,64.7791,64.7791,64.7791,0.0
2014-08-28 13:00:00,82.84,83.06,82.84,82.96,400.0,64.9123,65.0847,64.9123,65.0063,400.0
2014-08-28 13:10:00,82.83,82.83,82.83,82.83,100.0,64.9045,64.9045,64.9045,64.9045,100.0
2014-08-28 13:20:00,82.52,82.83,82.51,82.83,2100.0,64.6615,64.9045,64.6537,64.9045,2100.0
2014-08-28 13:30:00,82.85,83.07,82.82,82.82,1200.0,64.9201,65.0925,64.8966,64.8966,1200.0
2014-08-28 13:40:00,82.94,82.95,82.94,82.95,300.0,64.9907,64.9985,64.9907,64.9985,300.0
2014-08-28 13:50:00,83.0,83.0,82.79,82.79,800.0,65.0377,65.0377,64.8731,64.8731,800.0
2014-08-28 14:00:00,82.83,82.83,82.7,82.7,300.0,64.9045,64.9045,64.8026,64.8026,300.0
2014-08-28 14:10:00,82.74,82.94,82.74,82.94,600.0,64.8339,64.9907,64.8339,64.9907,600.0
2014-08-28 14:20:00,83.02,83.02,82.85,82.98,900.0,65.0533,65.0533,64.9201,65.022,900.0
2014-08-28 14:30:00,82.93,83.1,82.93,83.1,500.0,64.9828,65.116,64.9828,65.116,500.0
2014-08-28 14:40:00,83.06,83.06,83.05,83.05,200.0,65.0847,65.0847,65.0768,65.0768,200.0
2014-08-28 14:50:00,82.81,82.92,82.81,82.91,300.0,64.8888,64.975,64.8888,64.9671,300.0
2014-08-28 15:00:00,82.9,83.02,82.9,83.02,500.0,64.9593,65.0533,64.9593,65.0533,500.0
2014-08-28 15:10:00,82.99,83.01,82.97,83.01,500.0,65.0298,65.0455,65.0142,65.0455,500.0
2014-08-28 15:20:00,83.03,83.18,82.99,83.18,400.0,65.0612,65.1787,65.0298,65.1787,400.0
2014-08-28 15:30:00,83.02,83.06,83.0,83.05,800.0,65.0533,65.0847,65.0377,65.0768,800.0
2014-08-28 15:40:00,83.05,83.15,82.97,83.0,1400.0,65.0768,65.1552,65.0142,65.0377,1400.0
2014-08-28 15:50:00,83.02,83.22,83.02,83.22,2000.0,65.0533,65.2101,65.0533,65.2101,2000.0
2014-08-29 09:30:00,83.79,83.97,83.79,83.96,1100.0,65.6567,65.7977,65.6567,65.7899,1100.0
2014-08-29 09:40:00,84.42,84.81,84.24,84.38,1500.0,66.1504,66.456,66.0093,66.119,1500.0
2014-08-29 09:50:00,84.32,84.6,84.32,84.6,1600.0,66.072,66.2914,66.072,66.2914,1600.0
2014-08-29 10:00:00,84.46,84.79,84.46,84.68,1600.0,66.1817,66.4403,66.1817,66.3541,1600.0
2014-08-29 10:10:00,84.68,84.68,84.68,84.68,0.0,66.3541,66.3541,66.3541,66.3541,0.0
2014-08-29 10:20:00,85.04,85.46,85.04,85.33,2800.0,66.6362,66.9653,66.6362,66.8634,2800.0
2014-08-29 10:30:00,85.46,86.06,85.35,85.59,5000.0,66.9653,67.4354,66.8791,67.0672,5000.0
2014-08-29 10:40:00,85.52,85.82,85.52,85.82,1700.0,67.0123,67.2474,67.0123,67.2474,1700.0
2014-08-29 10:50:00,85.89,86.28,85.8,85.9,5700.0,67.3022,67.6078,67.2317,67.3101,5700.0
2014-08-29 11:00:00,85.91,85.97,85.51,85.63,5000.0,67.3179,67.3649,67.0045,67.0985,5000.0
2014-08-29 11:10:00,85.68,85.87,85.68,85.87,300.0,67.1377,67.2866,67.1377,67.2866,300.0
2014-08-29 11:20:00,85.73,85.99,85.7,85.99,2700.0,67.1769,67.3806,67.1533,67.3806,2700.0
2014-08-29 11:30:00,85.99,86.29,85.98,86.29,500.0,67.3806,67.6157,67.3728,67.6157,500.0
2014-08-29 11:40:00,86.29,86.47,86.29,86.44,1600.0,67.6157,67.7567,67.6157,67.7332,1600.0
2014-08-29 11:50:00,86.39,86.64,86.13,86.64,7300.0,67.694,67.8899,67.4903,67.8899,7300.0
2014-08-29 12:00:00,86.64,86.81,86.5,86.5,1200.0,67.8899,68.0231,67.7802,67.7802,1200.0
2014-08-29 12:10:00,86.42,86.42,85.64,85.78,2200.0,67.7175,67.7175,67.1063,67.216,2200.0
2014-08-29 12:20:00,85.8,86.1,85.8,86.1,1600.0,67.2317,67.4668,67.2317,67.4668,1600.0
2014-08-29 12:30:00,85.82,85.82,85.67,85.67,200.0,67.2474,67.2474,67.1298,67.1298,200.0
2014-08-29 12:40:00,85.71,85.71,85.71,85.71,100.0,67.1612,67.1612,67.1612,67.1612,100.0
2014-08-29 12:50:00,85.97,85.98,85.93,85.95,500.0,67.3649,67.3728,67.3336,67.3492,500.0
2014-08-29 13:00:00,85.76,85.81,85.76,85.81,700.0,67.2004,67.2395,67.2004,67.2395,700.0
2014-08-29 13:10:00,85.76,85.76,85.65,85.65,200.0,67.2004,67.2004,67.1142,67.1142,200.0
2014-08-29 13:20:00,85.87,85.92,85.87,85.92,700.0,67.2866,67.3257,67.2866,67.3257,700.0
2014-08-29 13:30:00,86.0,86.0,85.98,86.0,500.0,67.3884,67.3884,67.3728,67.3884,500.0
2014-08-29 13:40:00,85.93,86.03,85.83,85.84,600.0,67.3336,67.4119,67.2552,67.2631,600.0
2014-08-29 13:50:00,85.89,86.08,85.76,86.08,1500.0,67.3022,67.4511,67.2004,67.4511,1500.0
2014-08-29 14:00:00,86.02,86.48,86.02,86.36,1200.0,67.4041,67.7645,67.4041,67.6705,1200.0
2014-08-29 14:10:00,86.32,86.32,86.27,86.27,300.0,67.6392,67.6392,67.6,67.6,300.0
2014-08-29 14:20:00,86.35,86.35,86.19,86.22,500.0,67.6627,67.6627,67.5373,67.5608,500.0
2014-08-29 14:30:00,86.13,86.44,86.13,86.44,1200.0,67.4903,67.7332,67.4903,67.7332,1200.0
2014-08-29 14:40:00,86.46,86.61,86.12,86.12,6200.0,67.7489,67.8664,67.4825,67.4825,6200.0
2014-08-29 14:50:00,85.95,86.18,85.9,86.12,700.0,67.3492,67.5295,67.3101,67.4825,700.0
2014-08-29 15:00:00,86.19,86.23,86.19,86.23,500.0,67.5373,67.5686,67.5373,67.5686,500.0
2014-08-29 15:10:00,86.3,86.43,86.3,86.33,1200.0,67.6235,67.7254,67.6235,67.647,1200.0
2014-08-29 15:20:00,86.25,86.33,86.25,86.33,700.0,67.5843,67.647,67.5843,67.647,700.0
2014-08-29 15:30:00,86.36,86.69,86.36,86.6,2700.0,67.6705,67.9291,67.6705,67.8586,2700.0
2014-08-29 15:40:00,86.6,86.6,86.31,86.31,3100.0,67.8586,67.8586,67.6313,67.6313,3100.0
2014-08-29 15:50:00,86.3,86.48,86.1,86.24,5400.0,67.6235,67.7645,67.4668,67.5765,5400.0
2014-09-02 09:30:00,86.3,86.54,84.7,84.87,4700.0,67.6235,67.8116,66.3698,66.503,4700.0
2014-09-02 09:40:00,85.21,85.57,85.21,85.24,2700.0,66.7694,67.0515,66.7694,66.7929,2700.0
2014-09-02 09:50:00,85.36,85.59,85.0,85.21,3200.0,66.8869,67.0672,66.6048,66.7694,3200.0
2014-09-02 10:00:00,85.33,85.33,84.83,85.01,2600.0,66.8634,66.8634,66.4716,66.6127,2600.0
2014-09-02 10:10:00,85.14,85.22,84.69,84.73,5400.0,66.7145,66.7772,66.3619,66.3933,5400.0
2014-09-02 10:20:00,84.66,84.91,84.5,84.74,9700.0,66.3384,66.5343,66.213,66.4011,9700.0
2014-09-02 10:30:00,84.74,84.95,84.41,84.43,4600.0,66.4011,66.5657,66.1425,66.1582,4600.0
2014-09-02 10:40:00,84.53,84.89,84.53,84.68,6400.0,66.2366,66.5186,66.2366,66.3541,6400.0
2014-09-02 10:50:00,84.6,84.77,84.3,84.32,8800.0,66.2914,66.4246,66.0563,66.072,8800.0
2014-09-02 11:00:00,84.38,84.43,84.18,84.33,1400.0,66.119,66.1582,65.9623,66.0798,1400.0
2014-09-02 11:10:00,84.33,84.33,83.77,83.77,2300.0,66.0798,66.0798,65.641,65.641,2300.0
2014-09-02 11:20:00,83.67,83.95,83.66,83.79,3400.0,65.5627,65.7821,65.5548,65.6567,3400.0
2014-09-02 11:30:00,83.79,84.39,83.65,84.39,4900.0,65.6567,66.1269,65.547,66.1269,4900.0
2014-09-02 11:40:00,84.34,84.34,84.09,84.09,2500.0,66.0877,66.0877,65.8918,65.8918,2500.0
2014-09-02 11:50:00,84.04,84.04,83.73,83.76,1300.0,65.8526,65.8526,65.6097,65.6332,1300.0
2014-09-02 12:00:00,83.77,83.77,83.14,83.45,8300.0,65.641,65.641,65.1474,65.3903,8300.0
2014-09-02 12:10:00,83.47,83.66,83.47,83.63,4000.0,65.406,65.5548,65.406,65.5313,4000.0
2014-09-02 12:20:00,83.55,83.61,83.36,83.39,3100.0,65.4686,65.5157,65.3198,65.3433,3100.0
2014-09-02 12:30:00,83.28,83.28,83.06,83.06,1600.0,65.2571,65.2571,65.0847,65.0847,1600.0
2014-09-02 12:40:00,83.18,83.18,82.82,83.08,2200.0,65.1787,65.1787,64.8966,65.1004,2200.0
2014-09-02 12:50:00,83.14,83.17,82.84,82.84,3200.0,65.1474,65.1709,64.9123,64.9123,3200.0
2014-09-02 13:00:00,82.83,82.95,82.72,82.95,2300.0,64.9045,64.9985,64.8183,64.9985,2300.0
2014-09-02 13:10:00,83.04,83.04,82.72,82.79,1900.0,65.069,65.069,64.8183,64.8731,1900.0
2014-09-02 13:20:00,82.86,82.97,82.85,82.96,1300.0,64.928,65.0142,64.9201,65.0063,1300.0
2014-09-02 13:30:00,83.03,83.39,83.03,83.3,7600.0,65.0612,65.3433,65.0612,65.2727,7600.0
2014-09-02 13:40:00,83.16,83.16,82.92,82.92,1100.0,65.163,65.163,64.975,64.975,1100.0
2014-09-02 13:50:00,82.84,83.07,82.84,83.06,1900.0,64.9123,65.0925,64.9123,65.0847,1900.0
2014-09-02 14:00:00,83.08,83.18,83.03,83.05,1900.0,65.1004,65.1787,65.0612,65.0768,1900.0
2014-09-02 14:10:00,83.01,83.1,83.0,83.0,1000.0,65.0455,65.116,65.0377,65.0377,1000.0
2014-09-02 14:20:00,83.05,83.13,82.97,83.05,4700.0,65.0768,65.1395,65.0142,65.0768,4700.0
2014-09-02 14:30:00,83.08,83.15,82.99,83.04,1800.0,65.1004,65.1552,65.0298,65.069,1800.0
2014-09-02 14:40:00,83.02,83.12,83.0,83.01,2100.0,65.0533,65.1317,65.0377,65.0455,2100.0
2014-09-02 14:50:00,83.02,83.21,83.02,83.15,3000.0,65.0533,65.2022,65.0533,65.1552,3000.0
2014-09-02 15:00:00,83.18,83.21,83.0,83.05,1900.0,65.1787,65.2022,65.0377,65.0768,1900.0
2014-09-02 15:10:00,83.06,83.13,83.02,83.07,2300.0,65.0847,65.1395,65.0533,65.0925,2300.0
2014-09-02 15:20:00,83.03,83.23,83.03,83.15,2200.0,65.0612,65.2179,65.0612,65.1552,2200.0
2014-09-02 15:30:00,83.15,83.27,83.06,83.27,3400.0,65.1552,65.2492,65.0847,65.2492,3400.0
2014-09-02 15:40:00,83.31,83.47,83.27,83.36,4300.0,65.2806,65.406,65.2492,65.3198,4300.0
2014-09-02 15:50:00,83.4,83.48,83.09,83.1,2800.0,65.3511,65.4138,65.1082,65.116,2800.0
2014-09-03 09:30:00,84.04,84.54,83.45,83.45,3600.0,65.8526,66.2444,65.3903,65.3903,3600.0
2014-09-03 09:40:00,83.52,83.87,83.01,83.01,3500.0,65.4451,65.7194,65.0455,65.0455,3500.0
2014-09-03 09:50:00,83.0,83.0,82.39,82.49,2800.0,65.0377,65.0377,64.5597,64.638,2800.0
2014-09-03 10:00:00,82.76,82.76,82.36,82.36,1400.0,64.8496,64.8496,64.5362,64.5362,1400.0
2014-09-03 10:10:00,82.54,82.68,82.54,82.65,400.0,64.6772,64.7869,64.6772,64.7634,400.0
2014-09-03 10:20:00,82.7,82.77,82.42,82.77,6400.0,64.8026,64.8574,64.5832,64.8574,6400.0
2014-09-03 10:30:00,82.6,82.87,82.52,82.87,2200.0,64.7242,64.9358,64.6615,64.9358,2200.0
2014-09-03 10:40:00,82.87,82.92,82.75,82.8,2600.0,64.9358,64.975,64.8418,64.8809,2600.0
2014-09-03 10:50:00,82.76,82.76,82.76,82.76,100.0,64.8496,64.8496,64.8496,64.8496,100.0
2014-09-03 11:00:00,82.94,82.99,82.84,82.96,2500.0,64.9907,65.0298,64.9123,65.0063,2500.0
2014-09-03 11:10:00,82.82,83.0,82.78,82.84,1600.0,64.8966,65.0377,64.8653,64.9123,1600.0
2014-09-03 11:20:00,82.83,82.94,82.78,82.83,1000.0,64.9045,64.9907,64.8653,64.9045,1000.0
2014-09-03 11:30:00,82.99,83.0,82.83,83.0,700.0,65.0298,65.0377,64.9045,65.0377,700.0
2014-09-03 11:40:00,82.96,83.04,82.84,82.89,2300.0,65.0063,65.069,64.9123,64.9515,2300.0
2014-09-03 11:50:00,82.87,82.87,82.77,82.77,200.0,64.9358,64.9358,64.8574,64.8574,200.0
2014-09-03 12:00:00,82.66,82.68,82.6,82.68,300.0,64.7712,64.7869,64.7242,64.7869,300.0
2014-09-03 12:10:00,82.99,83.05,82.99,83.0,300.0,65.0298,65.0768,65.0298,65.0377,300.0
2014-09-03 12:20:00,83.17,83.18,83.13,83.18,500.0,65.1709,65.1787,65.1395,65.1787,500.0
2014-09-03 12:30:00,83.22,83.31,83.22,83.25,1100.0,65.2101,65.2806,65.2101,65.2336,1100.0
2014-09-03 12:40:00,83.3,83.53,83.27,83.46,3900.0,65.2727,65.453,65.2492,65.3981,3900.0
2014-09-03 12:50:00,83.54,83.6,83.35,83.36,2000.0,65.4608,65.5078,65.3119,65.3198,2000.0
2014-09-03 13:00:00,83.42,83.49,83.33,83.49,1100.0,65.3668,65.4216,65.2962,65.4216,1100.0
2014-09-03 13:10:00,83.58,83.68,83.58,83.61,1900.0,65.4921,65.5705,65.4921,65.5157,1900.0
2014-09-03 13:20:00,83.61,83.66,83.47,83.53,2200.0,65.5157,65.5548,65.406,65.453,2200.0
2014-09-03 13:30:00,83.57,83.65,83.5,83.65,1000.0,65.4843,65.547,65.4295,65.547,1000.0
2014-09-03 13:40:00,83.7,83.82,83.63,83.76,2300.0,65.5862,65.6802,65.5313,65.6332,2300.0
2014-09-03 13:50:00,83.68,83.83,83.62,83.62,1200.0,65.5705,65.688,65.5235,65.5235,1200.0
2014-09-03 14:00:00,83.85,84.01,83.85,84.01,1400.0,65.7037,65.8291,65.7037,65.8291,1400.0
2014-09-03 14:10:00,84.02,84.12,83.79,83.85,2600.0,65.8369,65.9153,65.6567,65.7037,2600.0
2014-09-03 14:20:00,83.82,83.92,83.78,83.78,1900.0,65.6802,65.7586,65.6489,65.6489,1900.0
2014-09-03 14:30:00,83.89,83.92,83.85,83.85,2600.0,65.7351,65.7586,65.7037,65.7037,2600.0
2014-09-03 14:40:00,83.85,83.9,83.69,83.84,2100.0,65.7037,65.7429,65.5783,65.6959,2100.0
2014-09-03 14:50:00,83.79,83.89,83.73,83.84,2600.0,65.6567,65.7351,65.6097,65.6959,2600.0
2014-09-03 15:00:00,83.83,83.94,83.77,83.91,3100.0,65.688,65.7742,65.641,65.7507,3100.0
2014-09-03 15:10:00,83.88,84.04,83.77,84.04,1900.0,65.7272,65.8526,65.641,65.8526,1900.0
2014-09-03 15:20:00,84.03,84.17,83.97,84.02,3200.0,65.8448,65.9545,65.7977,65.8369,3200.0
2014-09-03 15:30:00,84.06,84.16,83.98,84.06,3200.0,65.8683,65.9466,65.8056,65.8683,3200.0
2014-09-03 15:40:00,84.07,84.21,84.07,84.13,4500.0,65.8761,65.9858,65.8761,65.9231,4500.0
2014-09-03 15:50:00,84.09,84.12,83.81,83.85,7200.0,65.8918,65.9153,65.6724,65.7037,7200.0
2014-09-04 09:30:00,83.94,84.16,83.07,83.7,4200.0,65.7742,65.9466,65.0925,65.5862,4200.0
2014-09-04 09:40:00,83.57,83.64,83.17,83.17,4000.0,65.4843,65.5392,65.1709,65.1709,4000.0
2014-09-04 09:50:00,83.26,83.46,83.23,83.32,1700.0,65.2414,65.3981,65.2179,65.2884,1700.0
2014-09-04 10:00:00,83.24,83.24,82.57,82.93,4900.0,65.2257,65.2257,64.7007,64.9828,4900.0
2014-09-04 10:10:00,82.88,83.52,82.88,83.32,5500.0,64.9436,65.4451,64.9436,65.2884,5500.0
2014-09-04 10:20:00,83.07,83.11,83.02,83.11,700.0,65.0925,65.1239,65.0533,65.1239,700.0
2014-09-04 10:30:00,83.21,83.31,83.17,83.24,2900.0,65.2022,65.2806,65.1709,65.2257,2900.0
2014-09-04 10:40:00,83.43,83.48,83.26,83.43,5800.0,65.3746,65.4138,65.2414,65.3746,5800.0
2014-09-04 10:50:00,83.58,83.72,83.52,83.52,2300.0,65.4921,65.6018,65.4451,65.4451,2300.0
2014-09-04 11:00:00,83.53,83.53,83.25,83.25,700.0,65.453,65.453,65.2336,65.2336,700.0
2014-09-04 11:10:00,83.25,83.25,82.93,82.93,900.0,65.2336,65.2336,64.9828,64.9828,900.0
2014-09-04 11:20:00,82.97,82.99,81.95,81.95,2700.0,65.0142,65.0298,64.2149,64.2149,2700.0
2014-09-04 11:30:00,81.93,81.93,81.08,81.08,6600.0,64.1992,64.1992,63.5332,63.5332,6600.0
2014-09-04 11:40:00,81.11,81.39,80.63,81.0,6800.0,63.5567,63.7761,63.1806,63.4705,6800.0
2014-09-04 11:50:00,80.95,81.37,80.95,81.06,3400.0,63.4313,63.7604,63.4313,63.5175,3400.0
2014-09-04 12:00:00,80.93,81.05,80.9,80.93,8500.0,63.4156,63.5097,63.3921,63.4156,8500.0
2014-09-04 12:10:00,80.94,81.07,80.83,80.95,4700.0,63.4235,63.5253,63.3373,63.4313,4700.0
2014-09-04 12:20:00,80.94,81.05,80.8,80.8,2300.0,63.4235,63.5097,63.3138,63.3138,2300.0
2014-09-04 12:30:00,80.67,80.67,80.31,80.58,2400.0,63.2119,63.2119,62.9298,63.1414,2400.0
2014-09-04 12:40:00,80.58,80.63,80.2,80.28,1600.0,63.1414,63.1806,62.8436,62.9063,1600.0
2014-09-04 12:50:00,80.46,80.46,80.33,80.33,400.0,63.0474,63.0474,62.9455,62.9455,400.0
2014-09-04 13:00:00,80.33,80.35,80.01,80.01,3300.0,62.9455,62.9612,62.6947,62.6947,3300.0
2014-09-04 13:10:00,79.88,80.04,79.74,79.95,2100.0,62.5929,62.7182,62.4832,62.6477,2100.0
2014-09-04 13:20:00,80.0,80.01,79.93,79.95,5100.0,62.6869,62.6947,62.6321,62.6477,5100.0
2014-09-04 13:30:00,79.96,80.33,79.93,80.12,9200.0,62.6556,62.9455,62.6321,62.7809,9200.0
2014-09-04 13:40:00,80.01,80.25,79.73,79.73,5800.0,62.6947,62.8828,62.4753,62.4753,5800.0
2014-09-04 13:50:00,79.75,79.98,79.72,79.76,1700.0,62.491,62.6712,62.4675,62.4988,1700.0
2014-09-04 14:00:00,79.75,79.75,79.39,79.45,2300.0,62.491,62.491,62.2089,62.2559,2300.0
2014-09-04 14:10:00,79.55,79.6,79.41,79.42,3900.0,62.3343,62.3735,62.2246,62.2324,3900.0
2014-09-04 14:20:00,79.39,79.41,79.17,79.22,2300.0,62.2089,62.2246,62.0365,62.0757,2300.0
2014-09-04 14:30:00,79.43,79.46,79.15,79.18,3000.0,62.2403,62.2638,62.0209,62.0444,3000.0
2014-09-04 14:40:00,79.16,79.22,79.0,79.02,2700.0,62.0287,62.0757,61.9033,61.919,2700.0
2014-09-04 14:50:00,79.01,79.09,79.0,79.0,2500.0,61.9112,61.9738,61.9033,61.9033,2500.0
2014-09-04 15:00:00,79.04,79.05,78.88,79.02,5500.0,61.9347,61.9425,61.8093,61.919,5500.0
2014-09-04 15:10:00,79.0,79.0,78.76,78.76,7200.0,61.9033,61.9033,61.7153,61.7153,7200.0
2014-09-04 15:20:00,78.74,78.74,78.19,78.38,12400.0,61.6996,61.6996,61.2686,61.4175,12400.0
2014-09-04 15:30:00,78.37,78.54,78.32,78.49,10800.0,61.4097,61.5429,61.3705,61.5037,10800.0
2014-09-04 15:40:00,78.44,78.67,78.42,78.67,12200.0,61.4645,61.6447,61.4488,61.6447,12200.0
2014-09-04 15:50:00,78.82,79.57,78.65,79.56,22000.0,61.7623,62.35,61.6291,62.3421,22000.0
2014-09-05 09:30:00,78.0,79.18,77.92,79.13,8000.0,61.1197,62.0444,61.057,62.0052,8000.0
2014-09-05 09:40:00,79.15,79.72,78.89,79.72,5400.0,62.0209,62.4675,61.8171,62.4675,5400.0
2014-09-05 09:50:00,79.49,79.55,78.99,79.53,3500.0,62.2873,62.3343,61.8955,62.3186,3500.0
2014-09-05 10:00:00,79.37,79.39,79.02,79.33,2700.0,62.1932,62.2089,61.919,62.1619,2700.0
2014-09-05 10:10:00,79.05,79.2,78.4,78.45,4300.0,61.9425,62.06,61.4332,61.4723,4300.0
2014-09-05 10:20:00,78.44,78.69,78.2,78.21,4600.0,61.4645,61.6604,61.2765,61.2843,4600.0
2014-09-05 10:30:00,78.24,78.36,78.05,78.23,3700.0,61.3078,61.4018,61.1589,61.3,3700.0
2014-09-05 10:40:00,78.21,78.32,78.0,78.21,3300.0,61.2843,61.3705,61.1197,61.2843,3300.0
2014-09-05 10:50:00,78.22,78.77,78.22,78.4,1500.0,61.2921,61.7231,61.2921,61.4332,1500.0
2014-09-05 11:00:00,78.39,78.57,78.29,78.48,2000.0,61.4253,61.5664,61.347,61.4959,2000.0
2014-09-05 11:10:00,77.97,78.03,77.78,77.95,5400.0,61.0962,61.1432,60.9473,61.0806,5400.0
2014-09-05 11:20:00,78.2,78.26,78.09,78.26,1200.0,61.2765,61.3235,61.1903,61.3235,1200.0
2014-09-05 11:30:00,78.52,78.62,78.4,78.54,4400.0,61.5272,61.6056,61.4332,61.5429,4400.0
2014-09-05 11:40:00,78.6,79.03,78.6,78.73,2800.0,61.5899,61.9268,61.5899,61.6918,2800.0
2014-09-05 11:50:00,78.84,79.03,78.83,79.0,900.0,61.7779,61.9268,61.7701,61.9033,900.0
2014-09-05 12:00:00,78.98,78.99,78.77,78.99,1400.0,61.8876,61.8955,61.7231,61.8955,1400.0
2014-09-05 12:10:00,79.08,79.17,78.86,78.86,1900.0,61.966,62.0365,61.7936,61.7936,1900.0
2014-09-05 12:20:00,78.89,79.04,78.89,79.04,1700.0,61.8171,61.9347,61.8171,61.9347,1700.0
2014-09-05 12:30:00,79.11,79.4,79.11,79.4,1300.0,61.9895,62.2168,61.9895,62.2168,1300.0
2014-09-05 12:40:00,79.53,79.72,79.44,79.5,1700.0,62.3186,62.4675,62.2481,62.2951,1700.0
2014-09-05 12:50:00,79.45,79.53,79.44,79.52,1500.0,62.2559,62.3186,62.2481,62.3108,1500.0
2014-09-05 13:00:00,79.49,79.64,79.43,79.63,1200.0,62.2873,62.4048,62.2403,62.397,1200.0
2014-09-05 13:10:00,79.73,79.81,79.73,79.81,600.0,62.4753,62.538,62.4753,62.538,600.0
2014-09-05 13:20:00,79.82,79.82,79.32,79.39,3500.0,62.5459,62.5459,62.1541,62.2089,3500.0
2014-09-05 13:30:00,79.32,79.32,79.1,79.1,1600.0,62.1541,62.1541,61.9817,61.9817,1600.0
2014-09-05 13:40:00,79.18,79.37,79.18,79.2,1300.0,62.0444,62.1932,62.0444,62.06,1300.0
2014-09-05 13:50:00,79.26,79.27,79.2,79.2,700.0,62.1071,62.1149,62.06,62.06,700.0
2014-09-05 14:00:00,79.2,79.43,79.2,79.38,2200.0,62.06,62.2403,62.06,62.2011,2200.0
2014-09-05 14:10:00,79.28,79.45,79.28,79.42,800.0,62.1227,62.2559,62.1227,62.2324,800.0
2014-09-05 14:20:00,79.37,79.64,79.37,79.64,2700.0,62.1932,62.4048,62.1932,62.4048,2700.0
2014-09-05 14:30:00,79.63,79.69,79.62,79.64,2200.0,62.397,62.444,62.3891,62.4048,2200.0
2014-09-05 14:40:00,79.65,79.76,79.52,79.7,1900.0,62.4127,62.4988,62.3108,62.4518,1900.0
2014-09-05 14:50:00,79.64,79.64,79.38,79.42,5400.0,62.4048,62.4048,62.2011,62.2324,5400.0
2014-09-05 15:00:00,79.49,79.56,79.44,79.56,2400.0,62.2873,62.3421,62.2481,62.3421,2400.0
2014-09-05 15:10:00,79.6,79.6,79.47,79.47,2400.0,62.3735,62.3735,62.2716,62.2716,2400.0
2014-09-05 15:20:00,79.47,79.77,79.42,79.49,4300.0,62.2716,62.5067,62.2324,62.2873,4300.0
2014-09-05 15:30:00,79.43,79.53,79.32,79.35,9000.0,62.2403,62.3186,62.1541,62.1776,9000.0
2014-09-05 15:40:00,79.36,79.55,79.32,79.37,12700.0,62.1854,62.3343,62.1541,62.1932,12700.0
2014-09-05 15:50:00,79.37,79.44,79.17,79.23,17100.0,62.1932,62.2481,62.0365,62.0835,17100.0
2014-09-08 09:30:00,78.69,78.72,78.36,78.4,4000.0,61.6604,61.6839,61.4018,61.4332,4000.0
2014-09-08 09:40:00,78.62,78.64,78.08,78.36,14100.0,61.6056,61.6212,61.1824,61.4018,14100.0
2014-09-08 09:50:00,78.37,78.47,77.82,77.98,3900.0,61.4097,61.488,60.9787,61.1041,3900.0
2014-09-08 10:00:00,78.15,78.36,78.01,78.01,2300.0,61.2373,61.4018,61.1276,61.1276,2300.0
2014-09-08 10:10:00,78.0,78.0,77.59,77.59,5600.0,61.1197,61.1197,60.7985,60.7985,5600.0
2014-09-08 10:20:00,77.58,77.58,77.23,77.23,1900.0,60.7906,60.7906,60.5164,60.5164,1900.0
2014-09-08 10:30:00,77.23,77.23,76.69,76.83,5400.0,60.5164,60.5164,60.0932,60.2029,5400.0
2014-09-08 10:40:00,77.02,77.51,76.94,77.51,2800.0,60.3518,60.7358,60.2891,60.7358,2800.0
2014-09-08 10:50:00,77.7,78.02,77.68,77.69,1800.0,60.8847,61.1354,60.869,60.8768,1800.0
2014-09-08 11:00:00,77.52,77.52,77.38,77.38,800.0,60.7436,60.7436,60.6339,60.6339,800.0
2014-09-08 11:10:00,77.64,77.64,77.5,77.6,1200.0,60.8376,60.8376,60.7279,60.8063,1200.0
2014-09-08 11:20:00,77.59,77.61,77.53,77.6,1200.0,60.7985,60.8141,60.7514,60.8063,1200.0
2014-09-08 11:30:00,77.52,77.52,77.47,77.47,1100.0,60.7436,60.7436,60.7044,60.7044,1100.0
2014-09-08 11:40:00,77.46,77.46,77.06,77.06,1600.0,60.6966,60.6966,60.3832,60.3832,1600.0
2014-09-08 11:50:00,77.09,77.2,77.04,77.14,1400.0,60.4067,60.4929,60.3675,60.4458,1400.0
2014-09-08 12:00:00,77.3,77.3,76.96,76.96,1200.0,60.5712,60.5712,60.3048,60.3048,1200.0
2014-09-08 12:10:00,77.05,77.24,76.86,77.1,1100.0,60.3753,60.5242,60.2264,60.4145,1100.0
2014-09-08 12:20:00,77.11,77.33,77.09,77.17,2300.0,60.4223,60.5947,60.4067,60.4694,2300.0
2014-09-08 12:30:00,77.23,77.23,76.91,76.92,4800.0,60.5164,60.5164,60.2656,60.2735,4800.0
2014-09-08 12:40:00,77.11,77.13,76.95,76.95,2000.0,60.4223,60.438,60.297,60.297,2000.0
2014-09-08 12:50:00,77.04,77.1,76.94,77.1,800.0,60.3675,60.4145,60.2891,60.4145,800.0
2014-09-08 13:00:00,77.11,77.15,76.75,76.75,1500.0,60.4223,60.4537,60.1403,60.1403,1500.0
2014-09-08 13:10:00,76.73,76.77,76.65,76.72,900.0,60.1246,60.1559,60.0619,60.1167,900.0
2014-09-08 13:20:00,76.34,76.65,76.27,76.65,1400.0,59.819,60.0619,59.7641,60.0619,1400.0
2014-09-08 13:30:00,76.63,76.68,76.6,76.68,1800.0,60.0462,60.0854,60.0227,60.0854,1800.0
2014-09-08 13:40:00,76.82,76.87,76.65,76.81,1200.0,60.1951,60.2343,60.0619,60.1873,1200.0
2014-09-08 13:50:00,76.88,77.05,76.83,76.99,4200.0,60.2421,60.3753,60.2029,60.3283,4200.0
2014-09-08 14:00:00,77.0,77.08,76.8,77.08,5200.0,60.3361,60.3988,60.1794,60.3988,5200.0
2014-09-08 14:10:00,77.16,77.46,77.08,77.37,1500.0,60.4615,60.6966,60.3988,60.6261,1500.0
2014-09-08 14:20:00,77.29,77.3,77.22,77.22,1300.0,60.5634,60.5712,60.5085,60.5085,1300.0
2014-09-08 14:30:00,77.29,77.43,77.27,77.43,1500.0,60.5634,60.6731,60.5477,60.6731,1500.0
2014-09-08 14:40:00,77.39,77.4,77.25,77.38,1800.0,60.6417,60.6496,60.532,60.6339,1800.0
2014-09-08 14:50:00,77.39,77.4,77.25,77.25,2000.0,60.6417,60.6496,60.532,60.532,2000.0
2014-09-08 15:00:00,77.24,77.44,77.2,77.39,1800.0,60.5242,60.6809,60.4929,60.6417,1800.0
2014-09-08 15:10:00,77.48,77.48,77.38,77.39,1600.0,60.7123,60.7123,60.6339,60.6417,1600.0
2014-09-08 15:20:00,77.48,77.67,77.2,77.6,2000.0,60.7123,60.8612,60.4929,60.8063,2000.0
2014-09-08 15:30:00,77.55,77.57,77.32,77.55,2100.0,60.7671,60.7828,60.5869,60.7671,2100.0
2014-09-08 15:40:00,77.5,77.68,77.5,77.59,4300.0,60.7279,60.869,60.7279,60.7985,4300.0
2014-09-08 15:50:00,77.68,77.77,77.39,77.39,9100.0,60.869,60.9395,60.6417,60.6417,9100.0
2014-09-09 09:30:00,77.72,78.9,77.72,77.9,2400.0,60.9003,61.825,60.9003,61.0414,2400.0
2014-09-09 09:40:00,77.84,78.06,77.5,77.83,2700.0,60.9944,61.1667,60.7279,60.9865,2700.0
2014-09-09 09:50:00,77.58,78.02,77.58,77.87,2400.0,60.7906,61.1354,60.7906,61.0179,2400.0
2014-09-09 10:00:00,77.89,77.89,77.52,77.64,1900.0,61.0335,61.0335,60.7436,60.8376,1900.0
2014-09-09 10:10:00,77.53,77.53,77.11,77.11,1700.0,60.7514,60.7514,60.4223,60.4223,1700.0
2014-09-09 10:20:00,77.16,77.37,77.16,77.29,1300.0,60.4615,60.6261,60.4615,60.5634,1300.0
2014-09-09 10:30:00,77.44,77.53,77.25,77.53,1100.0,60.6809,60.7514,60.532,60.7514,1100.0
2014-09-09 10:40:00,77.44,77.78,77.44,77.53,1300.0,60.6809,60.9473,60.6809,60.7514,1300.0
2014-09-09 10:50:00,77.59,77.8,77.59,77.8,400.0,60.7985,60.963,60.7985,60.963,400.0
2014-09-09 11:00:00,77.72,77.77,77.59,77.6,7800.0,60.9003,60.9395,60.7985,60.8063,7800.0
2014-09-09 11:10:00,77.75,77.94,77.75,77.9,3400.0,60.9238,61.0727,60.9238,61.0414,3400.0
2014-09-09 11:20:00,77.93,78.1,77.82,77.93,7500.0,61.0649,61.1981,60.9787,61.0649,7500.0
2014-09-09 11:30:00,77.94,78.04,77.94,77.95,1500.0,61.0727,61.1511,61.0727,61.0806,1500.0
2014-09-09 11:40:00,77.97,78.05,77.85,77.97,6200.0,61.0962,61.1589,61.0022,61.0962,6200.0
2014-09-09 11:50:00,77.94,77.94,76.94,77.07,29600.0,61.0727,61.0727,60.2891,60.391,29600.0
2014-09-09 12:00:00,77.13,77.15,76.88,77.14,6900.0,60.438,60.4537,60.2421,60.4458,6900.0
2014-09-09 12:10:00,77.14,77.14,76.45,76.68,22000.0,60.4458,60.4458,59.9052,60.0854,22000.0
2014-09-09 12:20:00,76.62,76.96,76.43,76.8,9600.0,60.0384,60.3048,59.8895,60.1794,9600.0
2014-09-09 12:30:00,76.85,76.85,76.56,76.58,1600.0,60.2186,60.2186,59.9914,60.007,1600.0
2014-09-09 12:40:00,76.76,76.76,76.43,76.43,1100.0,60.1481,60.1481,59.8895,59.8895,1100.0
2014-09-09 12:50:00,76.57,76.57,76.31,76.31,1500.0,59.9992,59.9992,59.7955,59.7955,1500.0
2014-09-09 13:00:00,76.27,76.56,76.25,76.39,1700.0,59.7641,59.9914,59.7485,59.8582,1700.0
2014-09-09 13:10:00,76.6,76.6,76.42,76.52,400.0,60.0227,60.0227,59.8817,59.96,400.0
2014-09-09 13:20:00,76.56,76.6,76.29,76.54,4800.0,59.9914,60.0227,59.7798,59.9757,4800.0
2014-09-09 13:30:00,76.77,76.89,76.77,76.84,400.0,60.1559,60.25,60.1559,60.2108,400.0
2014-09-09 13:40:00,76.89,77.3,76.81,77.3,900.0,60.25,60.5712,60.1873,60.5712,900.0
2014-09-09 13:50:00,77.37,77.58,77.32,77.44,1300.0,60.6261,60.7906,60.5869,60.6809,1300.0
2014-09-09 14:00:00,77.43,77.43,77.04,77.05,2900.0,60.6731,60.6731,60.3675,60.3753,2900.0
2014-09-09 14:10:00,76.94,77.11,76.94,77.03,1400.0,60.2891,60.4223,60.2891,60.3597,1400.0
2014-09-09 14:20:00,77.06,77.06,76.46,76.46,2500.0,60.3832,60.3832,59.913,59.913,2500.0
2014-09-09 14:30:00,76.55,76.82,76.55,76.82,1500.0,59.9835,60.1951,59.9835,60.1951,1500.0
2014-09-09 14:40:00,76.74,76.79,76.43,76.45,1700.0,60.1324,60.1716,59.8895,59.9052,1700.0
2014-09-09 14:50:00,76.4,76.5,76.36,76.42,4000.0,59.866,59.9444,59.8347,59.8817,4000.0
2014-09-09 15:00:00,76.35,76.35,75.85,75.85,2900.0,59.8268,59.8268,59.435,59.435,2900.0
2014-09-09 15:10:00,75.87,75.98,75.83,75.89,2300.0,59.4507,59.5369,59.4194,59.4664,2300.0
2014-09-09 15:20:00,75.75,75.99,75.59,75.99,1500.0,59.3567,59.5447,59.2313,59.5447,1500.0
2014-09-09 15:30:00,76.0,76.29,75.95,76.17,3200.0,59.5526,59.7798,59.5134,59.6858,3200.0
2014-09-09 15:40:00,76.19,76.41,76.14,76.4,6400.0,59.7014,59.8738,59.6623,59.866,6400.0
2014-09-09 15:50:00,76.4,76.51,76.32,76.46,6700.0,59.866,59.9522,59.8033,59.913,6700.0
2014-09-10 09:30:00,76.7,76.7,74.69,74.74,1900.0,60.1011,60.1011,58.5261,58.5652,1900.0
2014-09-10 09:40:00,74.9,75.6,74.9,75.46,4500.0,58.6906,59.2391,58.6906,59.1294,4500.0
2014-09-10 09:50:00,75.64,75.71,75.48,75.55,1100.0,59.2705,59.3253,59.1451,59.1999,1100.0
2014-09-10 10:00:00,75.45,75.78,75.45,75.66,1000.0,59.1216,59.3802,59.1216,59.2861,1000.0
2014-09-10 10:10:00,75.74,75.74,75.51,75.52,5000.0,59.3488,59.3488,59.1686,59.1764,5000.0
2014-09-10 10:20:00,75.68,76.04,75.55,76.04,1100.0,59.3018,59.5839,59.1999,59.5839,1100.0
2014-09-10 10:30:00,76.02,76.05,75.23,75.23,3600.0,59.5682,59.5917,58.9492,58.9492,3600.0
2014-09-10 10:40:00,75.23,75.53,75.23,75.44,1200.0,58.9492,59.1843,58.9492,59.1138,1200.0
2014-09-10 10:50:00,75.3,75.34,75.17,75.18,3100.0,59.0041,59.0354,58.9022,58.91,3100.0
2014-09-10 11:00:00,75.19,75.29,74.99,74.99,4600.0,58.9179,58.9962,58.7611,58.7611,4600.0
2014-09-10 11:10:00,75.24,75.44,75.16,75.41,900.0,58.957,59.1138,58.8943,59.0902,900.0
2014-09-10 11:20:00,75.57,75.68,75.49,75.53,2100.0,59.2156,59.3018,59.1529,59.1843,2100.0
2014-09-10 11:30:00,76.2,76.45,76.2,76.45,400.0,59.7093,59.9052,59.7093,59.9052,400.0
2014-09-10 11:40:00,76.48,76.52,75.64,75.7,2300.0,59.9287,59.96,59.2705,59.3175,2300.0
2014-09-10 11:50:00,75.72,75.94,75.61,75.63,2000.0,59.3332,59.5055,59.247,59.2626,2000.0
2014-09-10 12:00:00,75.57,75.57,75.33,75.34,1200.0,59.2156,59.2156,59.0276,59.0354,1200.0
2014-09-10 12:10:00,75.46,75.82,75.46,75.79,1000.0,59.1294,59.4115,59.1294,59.388,1000.0
2014-09-10 12:20:00,76.01,76.17,75.89,75.89,3700.0,59.5604,59.6858,59.4664,59.4664,3700.0
2014-09-10 12:30:00,75.96,76.04,75.79,75.79,1100.0,59.5212,59.5839,59.388,59.388,1100.0
2014-09-10 12:40:00,75.75,75.85,75.74,75.74,400.0,59.3567,59.435,59.3488,59.3488,400.0
2014-09-10 12:50:00,75.85,75.85,75.6,75.6,500.0,59.435,59.435,59.2391,59.2391,500.0
2014-09-10 13:00:00,75.8,76.03,75.8,76.03,300.0,59.3958,59.5761,59.3958,59.5761,300.0
2014-09-10 13:10:00,76.19,76.19,75.94,76.0,1600.0,59.7014,59.7014,59.5055,59.5526,1600.0
2014-09-10 13:20:00,75.94,75.94,75.88,75.88,300.0,59.5055,59.5055,59.4585,59.4585,300.0
2014-09-10 13:30:00,75.95,76.01,75.86,76.01,500.0,59.5134,59.5604,59.4429,59.5604,500.0
2014-09-10 13:40:00,76.01,76.12,75.91,76.06,1100.0,59.5604,59.6466,59.482,59.5996,1100.0
2014-09-10 13:50:00,76.15,76.42,75.97,76.42,600.0,59.6701,59.8817,59.5291,59.8817,600.0
2014-09-10 14:00:00,76.38,76.4,76.2,76.2,800.0,59.8503,59.866,59.7093,59.7093,800.0
2014-09-10 14:10:00,76.23,76.23,76.17,76.23,500.0,59.7328,59.7328,59.6858,59.7328,500.0
2014-09-10 14:20:00,76.23,76.23,76.19,76.22,600.0,59.7328,59.7328,59.7014,59.7249,600.0
2014-09-10 14:30:00,76.41,76.51,76.34,76.34,600.0,59.8738,59.9522,59.819,59.819,600.0
2014-09-10 14:40:00,76.46,76.63,76.46,76.52,700.0,59.913,60.0462,59.913,59.96,700.0
2014-09-10 14:50:00,76.52,76.56,76.52,76.52,500.0,59.96,59.9914,59.96,59.96,500.0
2014-09-10 15:00:00,76.56,76.91,76.56,76.91,1500.0,59.9914,60.2656,59.9914,60.2656,1500.0
2014-09-10 15:10:00,76.85,76.85,76.6,76.61,1200.0,60.2186,60.2186,60.0227,60.0305,1200.0
2014-09-10 15:20:00,76.62,77.07,76.62,77.07,3600.0,60.0384,60.391,60.0384,60.391,3600.0
2014-09-10 15:30:00,77.07,77.13,76.92,77.05,3100.0,60.391,60.438,60.2735,60.3753,3100.0
2014-09-10 15:40:00,77.08,77.08,76.83,76.85,6700.0,60.3988,60.3988,60.2029,60.2186,6700.0
2014-09-10 15:50:00,76.84,76.94,76.75,76.81,13900.0,60.2108,60.2891,60.1403,60.1873,13900.0
2014-09-11 09:30:00,75.65,76.25,75.65,76.19,1100.0,59.2783,59.7485,59.2783,59.7014,1100.0
2014-09-11 09:40:00,76.09,76.77,76.09,76.77,1200.0,59.6231,60.1559,59.6231,60.1559,1200.0
2014-09-11 09:50:00,76.85,77.33,76.84,77.05,9900.0,60.2186,60.5947,60.2108,60.3753,9900.0
2014-09-11 10:00:00,77.1,77.27,76.91,77.02,1800.0,60.4145,60.5477,60.2656,60.3518,1800.0
2014-09-11 10:10:00,76.91,77.03,76.8,77.0,3000.0,60.2656,60.3597,60.1794,60.3361,3000.0
2014-09-11 10:20:00,77.01,77.08,76.85,76.85,800.0,60.344,60.3988,60.2186,60.2186,800.0
2014-09-11 10:30:00,76.75,76.75,75.93,75.93,1400.0,60.1403,60.1403,59.4977,59.4977,1400.0
2014-09-11 10:40:00,75.83,75.9,75.65,75.8,1700.0,59.4194,59.4742,59.2783,59.3958,1700.0
2014-09-11 10:50:00,75.81,76.46,75.67,76.46,3000.0,59.4037,59.913,59.294,59.913,3000.0
2014-09-11 11:00:00,76.61,77.41,76.61,77.34,3000.0,60.0305,60.6574,60.0305,60.6026,3000.0
2014-09-11 11:10:00,77.16,77.34,77.11,77.32,1800.0,60.4615,60.6026,60.4223,60.5869,1800.0
2014-09-11 11:20:00,77.22,77.22,76.91,76.97,700.0,60.5085,60.5085,60.2656,60.3126,700.0
2014-09-11 11:30:00,76.88,76.95,76.74,76.74,1400.0,60.2421,60.297,60.1324,60.1324,1400.0
2014-09-11 11:40:00,76.69,76.69,76.19,76.2,1300.0,60.0932,60.0932,59.7014,59.7093,1300.0
2014-09-11 11:50:00,76.33,76.33,76.22,76.28,1000.0,59.8111,59.8111,59.7249,59.772,1000.0
2014-09-11 12:00:00,76.35,76.56,76.35,76.56,1000.0,59.8268,59.9914,59.8268,59.9914,1000.0
2014-09-11 12:10:00,76.41,76.9,76.41,76.9,1400.0,59.8738,60.2578,59.8738,60.2578,1400.0
2014-09-11 12:20:00,76.9,77.12,76.9,77.1,800.0,60.2578,60.4302,60.2578,60.4145,800.0
2014-09-11 12:30:00,77.03,77.04,76.73,76.79,2300.0,60.3597,60.3675,60.1246,60.1716,2300.0
2014-09-11 12:40:00,76.8,76.8,76.64,76.64,1200.0,60.1794,60.1794,60.0541,60.0541,1200.0
2014-09-11 12:50:00,76.74,76.85,76.71,76.85,1400.0,60.1324,60.2186,60.1089,60.2186,1400.0
2014-09-11 13:00:00,76.94,77.22,76.94,77.22,1600.0,60.2891,60.5085,60.2891,60.5085,1600.0
2014-09-11 13:10:00,77.24,77.24,77.09,77.21,2300.0,60.5242,60.5242,60.4067,60.5007,2300.0
2014-09-11 13:20:00,77.23,77.23,76.62,76.75,2100.0,60.5164,60.5164,60.0384,60.1403,2100.0
2014-09-11 13:30:00,76.79,76.96,76.79,76.8,1000.0,60.1716,60.3048,60.1716,60.1794,1000.0
2014-09-11 13:40:00,76.9,76.91,76.87,76.9,900.0,60.2578,60.2656,60.2343,60.2578,900.0
2014-09-11 13:50:00,76.92,76.92,76.65,76.73,1200.0,60.2735,60.2735,60.0619,60.1246,1200.0
2014-09-11 14:00:00,76.72,76.91,76.68,76.91,1000.0,60.1167,60.2656,60.0854,60.2656,1000.0
2014-09-11 14:10:00,76.98,77.02,76.86,76.92,1500.0,60.3205,60.3518,60.2264,60.2735,1500.0
2014-09-11 14:20:00,77.02,77.27,77.02,77.27,400.0,60.3518,60.5477,60.3518,60.5477,400.0
2014-09-11 14:30:00,77.5,77.89,77.5,77.68,1900.0,60.7279,61.0335,60.7279,60.869,1900.0
2014-09-11 14:40:00,77.55,77.65,77.55,77.65,400.0,60.7671,60.8455,60.7671,60.8455,400.0
2014-09-11 14:50:00,77.67,77.67,77.6,77.66,800.0,60.8612,60.8612,60.8063,60.8533,800.0
2014-09-11 15:00:00,77.56,77.7,77.32,77.34,3500.0,60.775,60.8847,60.5869,60.6026,3500.0
2014-09-11 15:10:00,77.37,77.9,77.37,77.84,4400.0,60.6261,61.0414,60.6261,60.9944,4400.0
2014-09-11 15:20:00,77.88,78.07,77.87,78.05,5600.0,61.0257,61.1746,61.0179,61.1589,5600.0
2014-09-11 15:30:00,78.06,78.11,78.05,78.08,6100.0,61.1667,61.2059,61.1589,61.1824,6100.0
2014-09-11 15:40:00,78.1,78.16,77.93,77.96,7600.0,61.1981,61.2451,61.0649,61.0884,7600.0
2014-09-11 15:50:00,78.07,78.11,77.8,77.85,6100.0,61.1746,61.2059,60.963,61.0022,6100.0
2014-09-12 09:30:00,77.33,77.38,77.0,77.0,600.0,60.5947,60.6339,60.3361,60.3361,600.0
2014-09-12 09:40:00,76.84,77.3,76.84,77.3,1200.0,60.2108,60.5712,60.2108,60.5712,1200.0
2014-09-12 09:50:00,77.34,77.34,77.0,77.0,800.0,60.6026,60.6026,60.3361,60.3361,800.0
2014-09-12 10:00:00,76.67,77.05,76.67,76.77,2500.0,60.0776,60.3753,60.0776,60.1559,2500.0
2014-09-12 10:10:00,76.75,76.95,76.53,76.74,1300.0,60.1403,60.297,59.9679,60.1324,1300.0
2014-09-12 10:20:00,76.98,77.02,76.79,77.02,600.0,60.3205,60.3518,60.1716,60.3518,600.0
2014-09-12 10:30:00,76.9,77.05,76.9,77.05,500.0,60.2578,60.3753,60.2578,60.3753,500.0
2014-09-12 10:40:00,77.0,77.14,76.79,77.09,900.0,60.3361,60.4458,60.1716,60.4067,900.0
2014-09-12 10:50:00,77.02,77.56,76.94,77.54,2100.0,60.3518,60.775,60.2891,60.7593,2100.0
2014-09-12 11:00:00,77.47,77.8,77.47,77.77,1800.0,60.7044,60.963,60.7044,60.9395,1800.0
2014-09-12 11:10:00,77.62,77.62,77.16,77.21,4400.0,60.822,60.822,60.4615,60.5007,4400.0
2014-09-12 11:20:00,77.33,77.33,76.98,77.02,3100.0,60.5947,60.5947,60.3205,60.3518,3100.0
2014-09-12 11:30:00,76.92,77.08,76.73,76.93,1200.0,60.2735,60.3988,60.1246,60.2813,1200.0
2014-09-12 11:40:00,76.88,76.88,76.62,76.62,900.0,60.2421,60.2421,60.0384,60.0384,900.0
2014-09-12 11:50:00,76.63,76.63,76.59,76.59,500.0,60.0462,60.0462,60.0149,60.0149,500.0
2014-09-12 12:00:00,76.56,76.76,76.52,76.69,1200.0,59.9914,60.1481,59.96,60.0932,1200.0
2014-09-12 12:10:00,76.62,76.67,76.55,76.61,1000.0,60.0384,60.0776,59.9835,60.0305,1000.0
2014-09-12 12:20:00,76.5,76.67,76.5,76.64,800.0,59.9444,60.0776,59.9444,60.0541,800.0
2014-09-12 12:30:00,76.56,76.58,76.56,76.58,300.0,59.9914,60.007,59.9914,60.007,300.0
2014-09-12 12:40:00,76.84,77.03,76.82,77.03,500.0,60.2108,60.3597,60.1951,60.3597,500.0
2014-09-12 12:50:00,77.07,77.16,77.03,77.06,800.0,60.391,60.4615,60.3597,60.3832,800.0
2014-09-12 13:00:00,77.06,77.06,76.65,76.65,1500.0,60.3832,60.3832,60.0619,60.0619,1500.0
2014-09-12 13:10:00,76.75,76.75,76.56,76.56,700.0,60.1403,60.1403,59.9914,59.9914,700.0
2014-09-12 13:20:00,76.39,76.39,76.39,76.39,100.0,59.8582,59.8582,59.8582,59.8582,100.0
2014-09-12 13:30:00,76.68,76.88,76.51,76.55,2100.0,60.0854,60.2421,59.9522,59.9835,2100.0
2014-09-12 13:40:00,76.45,76.45,76.45,76.45,100.0,59.9052,59.9052,59.9052,59.9052,100.0
2014-09-12 13:50:00,76.56,76.56,76.56,76.56,400.0,59.9914,59.9914,59.9914,59.9914,400.0
2014-09-12 14:00:00,76.45,76.45,76.37,76.37,200.0,59.9052,59.9052,59.8425,59.8425,200.0
2014-09-12 14:10:00,76.45,76.45,76.22,76.22,800.0,59.9052,59.9052,59.7249,59.7249,800.0
2014-09-12 14:20:00,76.27,76.5,76.27,76.5,600.0,59.7641,59.9444,59.7641,59.9444,600.0
2014-09-12 14:30:00,76.64,76.79,76.64,76.64,400.0,60.0541,60.1716,60.0541,60.0541,400.0
2014-09-12 14:40:00,76.34,76.34,76.19,76.19,500.0,59.819,59.819,59.7014,59.7014,500.0
2014-09-12 14:50:00,76.1,76.11,76.04,76.11,500.0,59.6309,59.6388,59.5839,59.6388,500.0
2014-09-12 15:00:00,76.03,76.37,75.88,76.34,1100.0,59.5761,59.8425,59.4585,59.819,1100.0
2014-09-12 15:10:00,76.3,76.53,76.3,76.53,700.0,59.7876,59.9679,59.7876,59.9679,700.0
2014-09-12 15:20:00,76.63,76.65,76.4,76.4,1000.0,60.0462,60.0619,59.866,59.866,1000.0
2014-09-12 15:30:00,76.57,76.65,76.47,76.47,1200.0,59.9992,60.0619,59.9208,59.9208,1200.0
2014-09-12 15:40:00,76.54,76.54,76.38,76.51,1100.0,59.9757,59.9757,59.8503,59.9522,1100.0
2014-09-12 15:50:00,76.61,76.64,76.45,76.64,2700.0,60.0305,60.0541,59.9052,60.0541,2700.0
2014-09-15 09:30:00,76.1,76.23,75.94,76.23,1400.0,59.6309,59.7328,59.5055,59.7328,1400.0
2014-09-15 09:40:00,76.04,76.04,75.21,75.21,1700.0,59.5839,59.5839,58.9335,58.9335,1700.0
2014-09-15 09:50:00,75.3,76.28,75.3,76.19,2400.0,59.0041,59.772,59.0041,59.7014,2400.0
2014-09-15 10:00:00,76.16,76.67,76.16,76.55,1400.0,59.6779,60.0776,59.6779,59.9835,1400.0
2014-09-15 10:10:00,76.75,77.02,76.75,76.98,800.0,60.1403,60.3518,60.1403,60.3205,800.0
2014-09-15 10:20:00,76.87,77.07,76.78,77.07,2500.0,60.2343,60.391,60.1638,60.391,2500.0
2014-09-15 10:30:00,77.21,77.21,76.78,76.79,1400.0,60.5007,60.5007,60.1638,60.1716,1400.0
2014-09-15 10:40:00,76.79,76.88,76.35,76.51,3100.0,60.1716,60.2421,59.8268,59.9522,3100.0
2014-09-15 10:50:00,76.28,76.67,76.28,76.67,700.0,59.772,60.0776,59.772,60.0776,700.0
2014-09-15 11:00:00,76.71,76.71,76.35,76.46,900.0,60.1089,60.1089,59.8268,59.913,900.0
2014-09-15 11:10:00,76.58,76.58,75.98,75.98,1200.0,60.007,60.007,59.5369,59.5369,1200.0
2014-09-15 11:20:00,75.95,75.96,75.74,75.9,1000.0,59.5134,59.5212,59.3488,59.4742,1000.0
2014-09-15 11:30:00,76.06,76.15,76.06,76.15,500.0,59.5996,59.6701,59.5996,59.6701,500.0
2014-09-15 11:40:00,76.1,76.14,76.0,76.0,1000.0,59.6309,59.6623,59.5526,59.5526,1000.0
2014-09-15 11:50:00,75.99,75.99,75.74,75.91,1600.0,59.5447,59.5447,59.3488,59.482,1600.0
2014-09-15 12:00:00,76.02,76.03,75.72,76.01,2100.0,59.5682,59.5761,59.3332,59.5604,2100.0
2014-09-15 12:10:00,76.01,76.01,75.73,75.76,600.0,59.5604,59.5604,59.341,59.3645,600.0
2014-09-15 12:20:00,75.82,76.1,75.82,76.05,600.0,59.4115,59.6309,59.4115,59.5917,600.0
2014-09-15 12:30:00,76.0,76.05,75.87,76.05,500.0,59.5526,59.5917,59.4507,59.5917,500.0
2014-09-15 12:40:00,76.24,76.53,76.24,76.49,1400.0,59.7406,59.9679,59.7406,59.9365,1400.0
2014-09-15 12:50:00,76.69,77.0,76.69,77.0,1400.0,60.0932,60.3361,60.0932,60.3361,1400.0
2014-09-15 13:00:00,76.93,76.93,76.62,76.62,800.0,60.2813,60.2813,60.0384,60.0384,800.0
2014-09-15 13:10:00,76.62,76.62,76.38,76.38,900.0,60.0384,60.0384,59.8503,59.8503,900.0
2014-09-15 13:20:00,76.48,76.48,76.34,76.34,500.0,59.9287,59.9287,59.819,59.819,500.0
2014-09-15 13:30:00,76.4,76.43,76.39,76.43,400.0,59.866,59.8895,59.8582,59.8895,400.0
2014-09-15 13:40:00,76.42,76.5,76.42,76.48,1100.0,59.8817,59.9444,59.8817,59.9287,1100.0
2014-09-15 13:50:00,76.17,76.2,76.17,76.2,200.0,59.6858,59.7093,59.6858,59.7093,200.0
2014-09-15 14:00:00,76.14,76.16,75.99,76.06,900.0,59.6623,59.6779,59.5447,59.5996,900.0
2014-09-15 14:10:00,76.27,76.29,76.09,76.16,1100.0,59.7641,59.7798,59.6231,59.6779,1100.0
2014-09-15 14:20:00,76.19,76.53,76.19,76.45,6100.0,59.7014,59.9679,59.7014,59.9052,6100.0
2014-09-15 14:30:00,76.47,76.7,76.45,76.7,4400.0,59.9208,60.1011,59.9052,60.1011,4400.0
2014-09-15 14:40:00,76.7,76.8,76.52,76.52,3600.0,60.1011,60.1794,59.96,59.96,3600.0
2014-09-15 14:50:00,76.56,76.56,76.23,76.32,2600.0,59.9914,59.9914,59.7328,59.8033,2600.0
2014-09-15 15:00:00,76.38,76.54,76.35,76.35,1700.0,59.8503,59.9757,59.8268,59.8268,1700.0
2014-09-15 15:10:00,76.4,76.4,76.24,76.28,1900.0,59.866,59.866,59.7406,59.772,1900.0
2014-09-15 15:20:00,76.41,76.5,76.41,76.46,3600.0,59.8738,59.9444,59.8738,59.913,3600.0
2014-09-15 15:30:00,76.34,76.5,76.34,76.46,1800.0,59.819,59.9444,59.819,59.913,1800.0
2014-09-15 15:40:00,76.46,76.46,76.31,76.39,2500.0,59.913,59.913,59.7955,59.8582,2500.0
2014-09-15 15:50:00,76.29,76.36,76.11,76.22,5100.0,59.7798,59.8347,59.6388,59.7249,5100.0
2014-09-16 09:30:00,76.59,77.9,76.59,77.9,2000.0,60.0149,61.0414,60.0149,61.0414,2000.0
2014-09-16 09:40:00,77.88,78.64,77.55,78.64,2200.0,61.0257,61.6212,60.7671,61.6212,2200.0
2014-09-16 09:50:00,78.07,78.59,78.07,78.33,2000.0,61.1746,61.582,61.1746,61.3783,2000.0
2014-09-16 10:00:00,78.13,78.25,78.05,78.05,600.0,61.2216,61.3156,61.1589,61.1589,600.0
2014-09-16 10:10:00,78.05,79.23,78.05,79.11,4800.0,61.1589,62.0835,61.1589,61.9895,4800.0
2014-09-16 10:20:00,79.12,79.12,78.46,78.55,2200.0,61.9974,61.9974,61.4802,61.5507,2200.0
2014-09-16 10:30:00,78.49,78.99,78.4,78.93,3400.0,61.5037,61.8955,61.4332,61.8485,3400.0
2014-09-16 10:40:00,78.93,78.93,78.48,78.65,3400.0,61.8485,61.8485,61.4959,61.6291,3400.0
2014-09-16 10:50:00,78.64,78.65,78.24,78.32,1900.0,61.6212,61.6291,61.3078,61.3705,1900.0
2014-09-16 11:00:00,78.39,78.4,78.07,78.1,2900.0,61.4253,61.4332,61.1746,61.1981,2900.0
2014-09-16 11:10:00,78.05,78.3,78.04,78.08,3100.0,61.1589,61.3548,61.1511,61.1824,3100.0
2014-09-16 11:20:00,78.3,78.5,78.28,78.49,2000.0,61.3548,61.5115,61.3391,61.5037,2000.0
2014-09-16 11:30:00,78.65,78.94,78.6,78.9,2100.0,61.6291,61.8563,61.5899,61.825,2100.0
2014-09-16 11:40:00,78.9,79.33,78.88,79.33,3900.0,61.825,62.1619,61.8093,62.1619,3900.0
2014-09-16 11:50:00,79.35,79.72,79.32,79.5,2800.0,62.1776,62.4675,62.1541,62.2951,2800.0
2014-09-16 12:00:00,79.44,79.44,78.75,78.77,3900.0,62.2481,62.2481,61.7074,61.7231,3900.0
2014-09-16 12:10:00,78.8,79.45,78.8,79.37,3900.0,61.7466,62.2559,61.7466,62.1932,3900.0
2014-09-16 12:20:00,79.54,79.64,79.32,79.43,2100.0,62.3265,62.4048,62.1541,62.2403,2100.0
2014-09-16 12:30:00,79.51,79.62,79.32,79.48,1100.0,62.3029,62.3891,62.1541,62.2794,1100.0
2014-09-16 12:40:00,79.48,79.48,79.04,79.2,700.0,62.2794,62.2794,61.9347,62.06,700.0
2014-09-16 12:50:00,79.12,79.12,79.06,79.06,600.0,61.9974,61.9974,61.9503,61.9503,600.0
2014-09-16 13:00:00,79.19,79.31,79.13,79.13,700.0,62.0522,62.1462,62.0052,62.0052,700.0
2014-09-16 13:10:00,79.11,79.11,78.96,79.08,1900.0,61.9895,61.9895,61.872,61.966,1900.0
2014-09-16 13:20:00,79.08,79.11,78.99,78.99,900.0,61.966,61.9895,61.8955,61.8955,900.0
2014-09-16 13:30:00,79.04,79.09,79.03,79.07,800.0,61.9347,61.9738,61.9268,61.9582,800.0
2014-09-16 13:40:00,79.22,79.22,79.02,79.07,700.0,62.0757,62.0757,61.919,61.9582,700.0
2014-09-16 13:50:00,79.1,79.14,79.09,79.14,400.0,61.9817,62.013,61.9738,62.013,400.0
2014-09-16 14:00:00,79.02,79.03,78.97,78.97,600.0,61.919,61.9268,61.8798,61.8798,600.0
2014-09-16 14:10:00,78.93,78.93,78.85,78.91,1300.0,61.8485,61.8485,61.7858,61.8328,1300.0
2014-09-16 14:20:00,78.96,78.99,78.93,78.93,800.0,61.872,61.8955,61.8485,61.8485,800.0
2014-09-16 14:30:00,79.05,79.05,78.86,78.86,1300.0,61.9425,61.9425,61.7936,61.7936,1300.0
2014-09-16 14:40:00,78.86,78.86,78.71,78.71,500.0,61.7936,61.7936,61.6761,61.6761,500.0
2014-09-16 14:50:00,78.7,78.7,78.45,78.57,1600.0,61.6682,61.6682,61.4723,61.5664,1600.0
2014-09-16 15:00:00,78.57,78.77,78.57,78.76,700.0,61.5664,61.7231,61.5664,61.7153,700.0
2014-09-16 15:10:00,78.64,78.64,78.54,78.54,400.0,61.6212,61.6212,61.5429,61.5429,400.0
2014-09-16 15:20:00,78.59,78.59,78.38,78.43,1700.0,61.582,61.582,61.4175,61.4567,1700.0
2014-09-16 15:30:00,78.5,78.51,78.31,78.48,2700.0,61.5115,61.5194,61.3626,61.4959,2700.0
2014-09-16 15:40:00,78.5,78.63,78.36,78.6,2900.0,61.5115,61.6134,61.4018,61.5899,2900.0
2014-09-16 15:50:00,78.55,78.56,78.24,78.24,4100.0,61.5507,61.5585,61.3078,61.3078,4100.0
2014-09-17 09:30:00,78.32,78.32,78.27,78.28,600.0,61.3705,61.3705,61.3313,61.3391,600.0
2014-09-17 09:40:00,78.16,78.98,78.08,78.98,5800.0,61.2451,61.8876,61.1824,61.8876,5800.0
2014-09-17 09:50:00,79.08,79.19,78.68,78.74,1900.0,61.966,62.0522,61.6526,61.6996,1900.0
2014-09-17 10:00:00,78.5,78.65,78.36,78.48,800.0,61.5115,61.6291,61.4018,61.4959,800.0
2014-09-17 10:10:00,78.45,78.57,78.37,78.46,3600.0,61.4723,61.5664,61.4097,61.4802,3600.0
2014-09-17 10:20:00,78.64,78.82,78.57,78.57,2300.0,61.6212,61.7623,61.5664,61.5664,2300.0
2014-09-17 10:30:00,78.32,78.39,78.06,78.06,8500.0,61.3705,61.4253,61.1667,61.1667,8500.0
2014-09-17 10:40:00,78.04,78.52,78.04,78.49,4000.0,61.1511,61.5272,61.1511,61.5037,4000.0
2014-09-17 10:50:00,78.4,78.66,78.36,78.66,600.0,61.4332,61.6369,61.4018,61.6369,600.0
2014-09-17 11:00:00,78.68,78.68,78.35,78.44,2100.0,61.6526,61.6526,61.394,61.4645,2100.0
2014-09-17 11:10:00,78.3,78.53,78.3,78.39,1900.0,61.3548,61.535,61.3548,61.4253,1900.0
2014-09-17 11:20:00,78.3,78.4,78.3,78.4,2800.0,61.3548,61.4332,61.3548,61.4332,2800.0
2014-09-17 11:30:00,78.4,78.41,78.04,78.08,3600.0,61.4332,61.441,61.1511,61.1824,3600.0
2014-09-17 11:40:00,78.0,78.06,77.99,78.05,3600.0,61.1197,61.1667,61.1119,61.1589,3600.0
2014-09-17 11:50:00,77.92,77.99,77.83,77.99,600.0,61.057,61.1119,60.9865,61.1119,600.0
2014-09-17 12:00:00,77.98,77.98,77.86,77.9,1000.0,61.1041,61.1041,61.01,61.0414,1000.0
2014-09-17 12:10:00,77.97,77.98,77.97,77.98,200.0,61.0962,61.1041,61.0962,61.1041,200.0
2014-09-17 12:20:00,77.93,77.96,77.89,77.93,1100.0,61.0649,61.0884,61.0335,61.0649,1100.0
2014-09-17 12:30:00,77.95,77.95,77.95,77.95,100.0,61.0806,61.0806,61.0806,61.0806,100.0
2014-09-17 12:40:00,77.91,78.19,77.87,77.89,1500.0,61.0492,61.2686,61.0179,61.0335,1500.0
2014-09-17 12:50:00,78.12,78.12,77.97,77.98,700.0,61.2138,61.2138,61.0962,61.1041,700.0
2014-09-17 13:00:00,77.99,77.99,77.99,77.99,100.0,61.1119,61.1119,61.1119,61.1119,100.0
2014-09-17 13:10:00,78.01,78.04,77.94,77.94,600.0,61.1276,61.1511,61.0727,61.0727,600.0
2014-09-17 13:20:00,77.98,77.98,77.97,77.97,200.0,61.1041,61.1041,61.0962,61.0962,200.0
2014-09-17 13:30:00,77.83,77.83,77.7,77.77,600.0,60.9865,60.9865,60.8847,60.9395,600.0
2014-09-17 13:40:00,77.88,77.88,77.76,77.85,1000.0,61.0257,61.0257,60.9317,61.0022,1000.0
2014-09-17 13:50:00,77.79,78.1,77.79,78.1,800.0,60.9552,61.1981,60.9552,61.1981,800.0
2014-09-17 14:00:00,78.14,78.28,77.11,77.94,2500.0,61.2294,61.3391,60.4223,61.0727,2500.0
2014-09-17 14:10:00,78.16,78.54,78.16,78.38,1200.0,61.2451,61.5429,61.2451,61.4175,1200.0
2014-09-17 14:20:00,78.38,78.54,78.33,78.54,800.0,61.4175,61.5429,61.3783,61.5429,800.0
2014-09-17 14:30:00,78.53,78.53,78.36,78.36,300.0,61.535,61.535,61.4018,61.4018,300.0
2014-09-17 14:40:00,78.26,78.3,77.94,78.03,800.0,61.3235,61.3548,61.0727,61.1432,800.0
2014-09-17 14:50:00,78.16,78.28,77.99,78.28,1000.0,61.2451,61.3391,61.1119,61.3391,1000.0
2014-09-17 15:00:00,78.28,78.45,78.23,78.41,900.0,61.3391,61.4723,61.3,61.441,900.0
2014-09-17 15:10:00,78.49,78.49,78.17,78.21,1900.0,61.5037,61.5037,61.2529,61.2843,1900.0
2014-09-17 15:20:00,78.08,78.08,77.61,77.96,2200.0,61.1824,61.1824,60.8141,61.0884,2200.0
2014-09-17 15:30:00,78.05,78.05,77.5,77.5,2200.0,61.1589,61.1589,60.7279,60.7279,2200.0
2014-09-17 15:40:00,77.49,77.67,77.49,77.52,2100.0,60.7201,60.8612,60.7201,60.7436,2100.0
2014-09-17 15:50:00,77.56,77.76,77.56,77.73,2900.0,60.775,60.9317,60.775,60.9082,2900.0
2014-09-18 09:30:00,75.89,76.55,75.25,76.55,111700.0,59.4664,59.9835,58.9649,59.9835,111700.0
2014-09-18 09:40:00,76.44,76.44,75.8,76.35,32100.0,59.8973,59.8973,59.3958,59.8268,32100.0
2014-09-18 09:50:00,76.44,76.76,76.25,76.76,17200.0,59.8973,60.1481,59.7485,60.1481,17200.0
2014-09-18 10:00:00,76.79,77.09,76.79,77.09,28400.0,60.1716,60.4067,60.1716,60.4067,28400.0
2014-09-18 10:10:00,77.2,77.44,76.34,76.57,19100.0,60.4929,60.6809,59.819,59.9992,19100.0
2014-09-18 10:20:00,76.58,77.01,76.35,76.35,4400.0,60.007,60.344,59.8268,59.8268,4400.0
2014-09-18 10:30:00,76.2,76.97,76.17,76.94,3900.0,59.7093,60.3126,59.6858,60.2891,3900.0
2014-09-18 10:40:00,76.92,76.93,76.65,76.73,3500.0,60.2735,60.2813,60.0619,60.1246,3500.0
2014-09-18 10:50:00,76.85,76.85,76.5,76.64,4700.0,60.2186,60.2186,59.9444,60.0541,4700.0
2014-09-18 11:00:00,76.64,76.68,76.49,76.63,7000.0,60.0541,60.0854,59.9365,60.0462,7000.0
2014-09-18 11:10:00,76.64,76.64,76.5,76.5,3500.0,60.0541,60.0541,59.9444,59.9444,3500.0
2014-09-18 11:20:00,76.52,76.62,76.44,76.52,3200.0,59.96,60.0384,59.8973,59.96,3200.0
2014-09-18 11:30:00,76.5,76.6,76.38,76.38,6700.0,59.9444,60.0227,59.8503,59.8503,6700.0
2014-09-18 11:40:00,76.35,76.35,76.0,76.0,5400.0,59.8268,59.8268,59.5526,59.5526,5400.0
2014-09-18 11:50:00,75.99,76.06,75.79,76.0,3800.0,59.5447,59.5996,59.388,59.5526,3800.0
2014-09-18 12:00:00,76.02,76.11,75.96,76.07,3400.0,59.5682,59.6388,59.5212,59.6074,3400.0
2014-09-18 12:10:00,76.05,76.72,76.05,76.56,1400.0,59.5917,60.1167,59.5917,59.9914,1400.0
2014-09-18 12:20:00,76.5,76.55,76.44,76.44,1100.0,59.9444,59.9835,59.8973,59.8973,1100.0
2014-09-18 12:30:00,76.48,76.56,76.47,76.47,1700.0,59.9287,59.9914,59.9208,59.9208,1700.0
2014-09-18 12:40:00,76.42,76.59,76.42,76.55,1000.0,59.8817,60.0149,59.8817,59.9835,1000.0
2014-09-18 12:50:00,76.46,76.5,76.36,76.42,700.0,59.913,59.9444,59.8347,59.8817,700.0
2014-09-18 13:00:00,76.55,76.63,76.54,76.63,800.0,59.9835,60.0462,59.9757,60.0462,800.0
2014-09-18 13:10:00,76.67,76.73,76.6,76.73,1700.0,60.0776,60.1246,60.0227,60.1246,1700.0
2014-09-18 13:20:00,76.7,76.7,76.22,76.4,700.0,60.1011,60.1011,59.7249,59.866,700.0
2014-09-18 13:30:00,76.51,76.55,76.51,76.55,700.0,59.9522,59.9835,59.9522,59.9835,700.0
2014-09-18 13:40:00,76.47,76.5,76.34,76.35,1000.0,59.9208,59.9444,59.819,59.8268,1000.0
2014-09-18 13:50:00,76.42,76.43,76.35,76.41,1100.0,59.8817,59.8895,59.8268,59.8738,1100.0
2014-09-18 14:00:00,76.47,76.58,76.37,76.42,2100.0,59.9208,60.007,59.8425,59.8817,2100.0
2014-09-18 14:10:00,76.36,76.36,76.01,76.07,3500.0,59.8347,59.8347,59.5604,59.6074,3500.0
2014-09-18 14:20:00,76.0,76.12,75.95,76.08,7100.0,59.5526,59.6466,59.5134,59.6152,7100.0
2014-09-18 14:30:00,76.06,76.17,76.06,76.13,400.0,59.5996,59.6858,59.5996,59.6544,400.0
2014-09-18 14:40:00,76.08,76.14,76.08,76.13,3500.0,59.6152,59.6623,59.6152,59.6544,3500.0
2014-09-18 14:50:00,76.16,76.16,75.97,75.97,1400.0,59.6779,59.6779,59.5291,59.5291,1400.0
2014-09-18 15:00:00,75.95,76.08,75.93,75.96,4700.0,59.5134,59.6152,59.4977,59.5212,4700.0
2014-09-18 15:10:00,75.99,76.05,75.96,76.03,5700.0,59.5447,59.5917,59.5212,59.5761,5700.0
2014-09-18 15:20:00,76.04,76.04,75.86,75.95,9600.0,59.5839,59.5839,59.4429,59.5134,9600.0
2014-09-18 15:30:00,75.95,76.14,75.93,76.0,5600.0,59.5134,59.6623,59.4977,59.5526,5600.0
2014-09-18 15:40:00,76.02,76.28,76.02,76.28,2300.0,59.5682,59.772,59.5682,59.772,2300.0
2014-09-18 15:50:00,76.31,76.41,75.99,76.17,13500.0,59.7955,59.8738,59.5447,59.6858,13500.0
2014-09-19 09:30:00,76.87,76.94,76.87,76.94,600.0,60.2343,60.2891,60.2343,60.2891,600.0
2014-09-19 09:40:00,76.85,76.85,76.46,76.52,1600.0,60.2186,60.2186,59.913,59.96,1600.0
2014-09-19 09:50:00,76.61,76.61,76.29,76.41,1200.0,60.0305,60.0305,59.7798,59.8738,1200.0
2014-09-19 10:00:00,76.2,76.2,75.89,75.89,4900.0,59.7093,59.7093,59.4664,59.4664,4900.0
2014-09-19 10:10:00,75.81,75.81,75.52,75.78,1600.0,59.4037,59.4037,59.1764,59.3802,1600.0
2014-09-19 10:20:00,75.58,75.73,75.5,75.57,1600.0,59.2235,59.341,59.1608,59.2156,1600.0
2014-09-19 10:30:00,75.52,75.52,75.33,75.49,1400.0,59.1764,59.1764,59.0276,59.1529,1400.0
2014-09-19 10:40:00,75.57,75.83,75.57,75.8,1000.0,59.2156,59.4194,59.2156,59.3958,1000.0
2014-09-19 10:50:00,75.8,75.9,75.68,75.9,6000.0,59.3958,59.4742,59.3018,59.4742,6000.0
2014-09-19 11:00:00,75.84,76.15,75.84,76.0,2100.0,59.4272,59.6701,59.4272,59.5526,2100.0
2014-09-19 11:10:00,76.0,76.11,75.94,75.94,1000.0,59.5526,59.6388,59.5055,59.5055,1000.0
2014-09-19 11:20:00,75.85,75.92,75.83,75.91,4500.0,59.435,59.4899,59.4194,59.482,4500.0
2014-09-19 11:30:00,75.7,75.7,75.7,75.7,300.0,59.3175,59.3175,59.3175,59.3175,300.0
2014-09-19 11:40:00,75.61,76.04,75.61,75.98,1000.0,59.247,59.5839,59.247,59.5369,1000.0
2014-09-19 11:50:00,75.91,75.91,75.89,75.89,400.0,59.482,59.482,59.4664,59.4664,400.0
2014-09-19 12:00:00,75.82,75.82,75.34,75.34,800.0,59.4115,59.4115,59.0354,59.0354,800.0
2014-09-19 12:10:00,75.32,75.33,74.8,74.8,2400.0,59.0197,59.0276,58.6123,58.6123,2400.0
2014-09-19 12:20:00,75.02,75.22,75.02,75.22,1600.0,58.7846,58.9414,58.7846,58.9414,1600.0
2014-09-19 12:30:00,75.21,75.54,75.09,75.54,1400.0,58.9335,59.1921,58.8395,59.1921,1400.0
2014-09-19 12:40:00,75.68,75.68,75.23,75.23,500.0,59.3018,59.3018,58.9492,58.9492,500.0
2014-09-19 12:50:00,75.09,75.23,75.09,75.15,1900.0,58.8395,58.9492,58.8395,58.8865,1900.0
2014-09-19 13:00:00,75.15,75.15,75.01,75.02,4800.0,58.8865,58.8865,58.7768,58.7846,4800.0
2014-09-19 13:10:00,74.99,75.05,74.97,75.05,2600.0,58.7611,58.8082,58.7455,58.8082,2600.0
2014-09-19 13:20:00,75.05,75.05,75.03,75.05,1800.0,58.8082,58.8082,58.7925,58.8082,1800.0
2014-09-19 13:30:00,75.12,75.26,75.09,75.12,2500.0,58.863,58.9727,58.8395,58.863,2500.0
2014-09-19 13:40:00,75.06,75.15,74.99,75.05,2700.0,58.816,58.8865,58.7611,58.8082,2700.0
2014-09-19 13:50:00,75.06,75.11,75.06,75.08,400.0,58.816,58.8552,58.816,58.8317,400.0
2014-09-19 14:00:00,75.02,75.1,75.0,75.07,2100.0,58.7846,58.8473,58.769,58.8238,2100.0
2014-09-19 14:10:00,75.12,75.12,75.08,75.08,1700.0,58.863,58.863,58.8317,58.8317,1700.0
2014-09-19 14:20:00,75.06,75.5,75.06,75.46,1700.0,58.816,59.1608,58.816,59.1294,1700.0
2014-09-19 14:30:00,75.46,75.46,75.46,75.46,0.0,59.1294,59.1294,59.1294,59.1294,0.0
2014-09-19 14:40:00,75.35,75.44,75.32,75.32,1200.0,59.0432,59.1138,59.0197,59.0197,1200.0
2014-09-19 14:50:00,75.35,75.35,74.98,75.08,1400.0,59.0432,59.0432,58.7533,58.8317,1400.0
2014-09-19 15:00:00,75.1,75.1,75.0,75.01,1500.0,58.8473,58.8473,58.769,58.7768,1500.0
2014-09-19 15:10:00,75.0,75.09,74.82,75.09,4500.0,58.769,58.8395,58.6279,58.8395,4500.0
2014-09-19 15:20:00,75.18,75.28,75.06,75.21,1700.0,58.91,58.9884,58.816,58.9335,1700.0
2014-09-19 15:30:00,75.16,75.26,75.07,75.26,1600.0,58.8943,58.9727,58.8238,58.9727,1600.0
2014-09-19 15:40:00,75.29,75.29,75.11,75.28,1700.0,58.9962,58.9962,58.8552,58.9884,1700.0
2014-09-19 15:50:00,75.28,76.13,75.18,75.59,38400.0,58.9884,59.6544,58.91,59.2313,38400.0
2014-09-22 09:30:00,75.45,75.45,74.75,75.0,3600.0,59.1216,59.1216,58.5731,58.769,3600.0
2014-09-22 09:40:00,75.07,75.08,74.2,74.2,7500.0,58.8238,58.8317,58.1421,58.1421,7500.0
2014-09-22 09:50:00,74.21,74.63,74.19,74.57,5200.0,58.1499,58.479,58.1343,58.432,5200.0
2014-09-22 10:00:00,74.78,74.91,74.47,74.88,5300.0,58.5966,58.6985,58.3537,58.6749,5300.0
2014-09-22 10:10:00,74.47,74.7,73.7,73.7,4900.0,58.3537,58.5339,57.7503,57.7503,4900.0
2014-09-22 10:20:00,73.68,73.86,73.36,73.73,2200.0,57.7346,57.8757,57.4839,57.7738,2200.0
2014-09-22 10:30:00,73.63,73.72,73.33,73.7,5900.0,57.6955,57.766,57.4604,57.7503,5900.0
2014-09-22 10:40:00,73.72,73.82,73.54,73.82,8400.0,57.766,57.8443,57.6249,57.8443,8400.0
2014-09-22 10:50:00,73.59,73.64,73.18,73.23,1500.0,57.6641,57.7033,57.3428,57.382,1500.0
2014-09-22 11:00:00,73.22,73.86,73.22,73.86,4000.0,57.3742,57.8757,57.3742,57.8757,4000.0
2014-09-22 11:10:00,73.78,74.18,73.78,74.08,2900.0,57.813,58.1264,57.813,58.0481,2900.0
2014-09-22 11:20:00,74.03,74.09,73.83,73.87,3200.0,58.0089,58.0559,57.8522,57.8835,3200.0
2014-09-22 11:30:00,73.74,73.92,73.52,73.73,2100.0,57.7817,57.9227,57.6093,57.7738,2100.0
2014-09-22 11:40:00,73.64,73.8,73.53,73.53,2500.0,57.7033,57.8287,57.6171,57.6171,2500.0
2014-09-22 11:50:00,73.4,73.47,73.13,73.15,1700.0,57.5152,57.5701,57.3037,57.3193,1700.0
2014-09-22 12:00:00,73.11,73.33,73.04,73.33,1200.0,57.288,57.4604,57.2331,57.4604,1200.0
2014-09-22 12:10:00,73.47,73.86,73.47,73.72,1000.0,57.5701,57.8757,57.5701,57.766,1000.0
2014-09-22 12:20:00,73.58,73.72,73.55,73.64,2400.0,57.6563,57.766,57.6328,57.7033,2400.0
2014-09-22 12:30:00,73.81,74.09,73.81,73.98,1800.0,57.8365,58.0559,57.8365,57.9697,1800.0
2014-09-22 12:40:00,74.02,74.46,73.93,74.29,2700.0,58.0011,58.3458,57.9305,58.2126,2700.0
2014-09-22 12:50:00,74.33,74.4,74.05,74.13,1100.0,58.244,58.2988,58.0246,58.0873,1100.0
2014-09-22 13:00:00,73.99,74.17,73.92,74.17,1700.0,57.9776,58.1186,57.9227,58.1186,1700.0
2014-09-22 13:10:00,74.13,74.19,74.04,74.15,1500.0,58.0873,58.1343,58.0167,58.1029,1500.0
2014-09-22 13:20:00,74.15,74.15,73.91,74.08,1800.0,58.1029,58.1029,57.9149,58.0481,1800.0
2014-09-22 13:30:00,74.03,74.03,73.81,73.81,500.0,58.0089,58.0089,57.8365,57.8365,500.0
2014-09-22 13:40:00,73.73,73.95,73.73,73.92,700.0,57.7738,57.9462,57.7738,57.9227,700.0
2014-09-22 13:50:00,74.02,74.02,73.73,73.73,400.0,58.0011,58.0011,57.7738,57.7738,400.0
2014-09-22 14:00:00,73.59,73.72,73.47,73.67,1800.0,57.6641,57.766,57.5701,57.7268,1800.0
2014-09-22 14:10:00,73.69,73.69,73.62,73.63,700.0,57.7425,57.7425,57.6876,57.6955,700.0
2014-09-22 14:20:00,73.54,73.54,73.21,73.37,1200.0,57.6249,57.6249,57.3664,57.4917,1200.0
2014-09-22 14:30:00,73.33,73.39,73.31,73.39,700.0,57.4604,57.5074,57.4447,57.5074,700.0
2014-09-22 14:40:00,73.34,73.53,73.34,73.53,600.0,57.4682,57.6171,57.4682,57.6171,600.0
2014-09-22 14:50:00,73.45,73.47,73.28,73.47,1200.0,57.5544,57.5701,57.4212,57.5701,1200.0
2014-09-22 15:00:00,73.4,73.51,73.4,73.45,2300.0,57.5152,57.6014,57.5152,57.5544,2300.0
2014-09-22 15:10:00,73.45,73.45,73.26,73.36,1100.0,57.5544,57.5544,57.4055,57.4839,1100.0
2014-09-22 15:20:00,73.39,73.48,73.3,73.48,800.0,57.5074,57.5779,57.4369,57.5779,800.0
2014-09-22 15:30:00,73.46,73.51,73.42,73.47,1600.0,57.5623,57.6014,57.5309,57.5701,1600.0
2014-09-22 15:40:00,73.48,73.67,73.48,73.55,2700.0,57.5779,57.7268,57.5779,57.6328,2700.0
2014-09-22 15:50:00,73.55,73.67,73.42,73.43,5000.0,57.6328,57.7268,57.5309,57.5387,5000.0
2014-09-23 09:30:00,73.07,74.11,73.07,74.0,1400.0,57.2567,58.0716,57.2567,57.9854,1400.0
2014-09-23 09:40:00,74.06,74.12,74.06,74.12,2500.0,58.0324,58.0794,58.0324,58.0794,2500.0
2014-09-23 09:50:00,74.25,74.37,74.16,74.37,2200.0,58.1813,58.2753,58.1108,58.2753,2200.0
2014-09-23 10:00:00,74.57,74.76,74.57,74.71,1900.0,58.432,58.5809,58.432,58.5417,1900.0
2014-09-23 10:10:00,74.76,74.8,74.54,74.69,1000.0,58.5809,58.6123,58.4085,58.5261,1000.0
2014-09-23 10:20:00,74.89,74.93,74.67,74.7,2900.0,58.6828,58.7141,58.5104,58.5339,2900.0
2014-09-23 10:30:00,74.51,74.51,74.08,74.21,900.0,58.385,58.385,58.0481,58.1499,900.0
2014-09-23 10:40:00,74.13,74.23,74.0,74.04,2600.0,58.0873,58.1656,57.9854,58.0167,2600.0
2014-09-23 10:50:00,74.25,74.25,73.84,73.93,1800.0,58.1813,58.1813,57.86,57.9305,1800.0
2014-09-23 11:00:00,74.0,74.02,73.64,73.78,2300.0,57.9854,58.0011,57.7033,57.813,2300.0
2014-09-23 11:10:00,73.89,73.9,73.65,73.85,2100.0,57.8992,57.907,57.7111,57.8679,2100.0
2014-09-23 11:20:00,74.03,74.03,73.64,73.64,1500.0,58.0089,58.0089,57.7033,57.7033,1500.0
2014-09-23 11:30:00,73.7,73.79,73.55,73.77,2600.0,57.7503,57.8208,57.6328,57.8052,2600.0
2014-09-23 11:40:00,73.81,73.81,73.54,73.64,400.0,57.8365,57.8365,57.6249,57.7033,400.0
2014-09-23 11:50:00,73.54,73.65,73.48,73.49,800.0,57.6249,57.7111,57.5779,57.5858,800.0
2014-09-23 12:00:00,73.62,73.77,73.54,73.65,1000.0,57.6876,57.8052,57.6249,57.7111,1000.0
2014-09-23 12:10:00,73.6,73.68,73.46,73.57,4400.0,57.672,57.7346,57.5623,57.6484,4400.0
2014-09-23 12:20:00,73.54,73.54,73.27,73.3,400.0,57.6249,57.6249,57.4134,57.4369,400.0
2014-09-23 12:30:00,73.34,73.49,73.34,73.46,1200.0,57.4682,57.5858,57.4682,57.5623,1200.0
2014-09-23 12:40:00,73.34,73.47,73.07,73.07,900.0,57.4682,57.5701,57.2567,57.2567,900.0
2014-09-23 12:50:00,73.04,73.18,73.02,73.13,1200.0,57.2331,57.3428,57.2175,57.3037,1200.0
2014-09-23 13:00:00,73.09,73.26,73.0,73.0,1400.0,57.2723,57.4055,57.2018,57.2018,1400.0
2014-09-23 13:10:00,73.0,73.0,72.69,72.76,3000.0,57.2018,57.2018,56.9589,57.0137,3000.0
2014-09-23 13:20:00,72.95,73.05,72.87,72.96,800.0,57.1626,57.241,57.0999,57.1705,800.0
2014-09-23 13:30:00,73.0,73.11,72.95,73.07,1300.0,57.2018,57.288,57.1626,57.2567,1300.0
2014-09-23 13:40:00,73.13,73.13,73.03,73.03,1100.0,57.3037,57.3037,57.2253,57.2253,1100.0
2014-09-23 13:50:00,73.03,73.03,72.78,72.89,600.0,57.2253,57.2253,57.0294,57.1156,600.0
2014-09-23 14:00:00,72.81,72.93,72.73,72.73,700.0,57.0529,57.147,56.9902,56.9902,700.0
2014-09-23 14:10:00,72.89,72.89,72.76,72.89,400.0,57.1156,57.1156,57.0137,57.1156,400.0
2014-09-23 14:20:00,72.79,72.97,72.79,72.97,300.0,57.0372,57.1783,57.0372,57.1783,300.0
2014-09-23 14:30:00,73.0,73.03,72.97,72.97,700.0,57.2018,57.2253,57.1783,57.1783,700.0
2014-09-23 14:40:00,72.95,73.06,72.95,72.97,1600.0,57.1626,57.2488,57.1626,57.1783,1600.0
2014-09-23 14:50:00,73.02,73.09,72.84,73.04,700.0,57.2175,57.2723,57.0764,57.2331,700.0
2014-09-23 15:00:00,72.97,73.08,72.9,72.96,2200.0,57.1783,57.2645,57.1234,57.1705,2200.0
2014-09-23 15:10:00,72.98,73.17,72.96,73.17,1100.0,57.1861,57.335,57.1705,57.335,1100.0
2014-09-23 15:20:00,73.03,73.2,73.01,73.2,1100.0,57.2253,57.3585,57.2096,57.3585,1100.0
2014-09-23 15:30:00,73.23,73.23,73.2,73.21,800.0,57.382,57.382,57.3585,57.3664,800.0
2014-09-23 15:40:00,73.26,73.28,73.22,73.24,1100.0,57.4055,57.4212,57.3742,57.3899,1100.0
2014-09-23 15:50:00,73.2,73.2,72.74,72.74,3200.0,57.3585,57.3585,56.9981,56.9981,3200.0
2014-09-24 09:30:00,72.66,72.66,71.92,72.6,6100.0,56.9354,56.9354,56.3555,56.8884,6100.0
2014-09-24 09:40:00,72.6,72.83,71.66,71.82,3400.0,56.8884,57.0686,56.1518,56.2772,3400.0
2014-09-24 09:50:00,71.82,71.82,71.43,71.55,2300.0,56.2772,56.2772,55.9716,56.0656,2300.0
2014-09-24 10:00:00,71.73,71.76,71.25,71.33,1800.0,56.2066,56.2302,55.8305,55.8932,1800.0
2014-09-24 10:10:00,71.11,71.12,70.89,70.96,4200.0,55.7208,55.7287,55.5484,55.6033,4200.0
2014-09-24 10:20:00,70.82,71.29,70.77,71.21,4200.0,55.4936,55.8619,55.4544,55.7992,4200.0
2014-09-24 10:30:00,71.3,71.86,71.3,71.81,1900.0,55.8697,56.3085,55.8697,56.2693,1900.0
2014-09-24 10:40:00,71.7,71.7,71.43,71.46,1900.0,56.1831,56.1831,55.9716,55.9951,1900.0
2014-09-24 10:50:00,71.49,71.56,71.2,71.24,1000.0,56.0186,56.0734,55.7913,55.8227,1000.0
2014-09-24 11:00:00,71.26,71.32,71.26,71.32,200.0,55.8384,55.8854,55.8384,55.8854,200.0
2014-09-24 11:10:00,71.73,71.73,71.73,71.73,200.0,56.2066,56.2066,56.2066,56.2066,200.0
2014-09-24 11:20:00,71.77,72.14,71.67,72.03,800.0,56.238,56.5279,56.1596,56.4417,800.0
2014-09-24 11:30:00,72.11,72.32,72.0,72.06,1000.0,56.5044,56.669,56.4182,56.4652,1000.0
2014-09-24 11:40:00,71.89,71.9,71.67,71.76,3100.0,56.332,56.3399,56.1596,56.2302,3100.0
2014-09-24 11:50:00,71.64,71.64,71.47,71.55,1000.0,56.1361,56.1361,56.0029,56.0656,1000.0
2014-09-24 12:00:00,71.49,71.73,71.44,71.51,4700.0,56.0186,56.2066,55.9794,56.0343,4700.0
2014-09-24 12:10:00,71.68,71.74,71.47,71.56,7300.0,56.1675,56.2145,56.0029,56.0734,7300.0
2014-09-24 12:20:00,71.54,71.6,71.13,71.13,4700.0,56.0578,56.1048,55.7365,55.7365,4700.0
2014-09-24 12:30:00,71.28,71.41,71.26,71.26,900.0,55.854,55.9559,55.8384,55.8384,900.0
2014-09-24 12:40:00,71.37,71.46,71.35,71.46,900.0,55.9246,55.9951,55.9089,55.9951,900.0
2014-09-24 12:50:00,71.32,71.32,71.13,71.13,1500.0,55.8854,55.8854,55.7365,55.7365,1500.0
2014-09-24 13:00:00,71.35,71.35,71.24,71.28,1400.0,55.9089,55.9089,55.8227,55.854,1400.0
2014-09-24 13:10:00,71.35,71.43,71.3,71.43,600.0,55.9089,55.9716,55.8697,55.9716,600.0
2014-09-24 13:20:00,71.47,71.47,71.34,71.39,500.0,56.0029,56.0029,55.901,55.9402,500.0
2014-09-24 13:30:00,71.63,71.79,71.58,71.77,2000.0,56.1283,56.2537,56.0891,56.238,2000.0
2014-09-24 13:40:00,71.75,72.06,71.73,72.06,900.0,56.2223,56.4652,56.2066,56.4652,900.0
2014-09-24 13:50:00,72.07,72.12,71.84,71.85,1200.0,56.4731,56.5122,56.2928,56.3007,1200.0
2014-09-24 14:00:00,71.96,72.51,71.9,72.44,1900.0,56.3869,56.8178,56.3399,56.763,1900.0
2014-09-24 14:10:00,72.36,72.36,72.25,72.3,3800.0,56.7003,56.7003,56.6141,56.6533,3800.0
2014-09-24 14:20:00,72.3,72.7,72.29,72.7,3300.0,56.6533,56.9667,56.6455,56.9667,3300.0
2014-09-24 14:30:00,72.7,72.7,72.61,72.66,3500.0,56.9667,56.9667,56.8962,56.9354,3500.0
2014-09-24 14:40:00,72.68,72.69,72.33,72.66,4800.0,56.9511,56.9589,56.6768,56.9354,4800.0
2014-09-24 14:50:00,72.76,73.5,72.76,73.5,3100.0,57.0137,57.5936,57.0137,57.5936,3100.0
2014-09-24 15:00:00,73.52,73.88,73.47,73.47,4200.0,57.6093,57.8914,57.5701,57.5701,4200.0
2014-09-24 15:10:00,73.48,73.73,73.34,73.72,5000.0,57.5779,57.7738,57.4682,57.766,5000.0
2014-09-24 15:20:00,73.71,74.34,73.71,74.34,7900.0,57.7581,58.2518,57.7581,58.2518,7900.0
2014-09-24 15:30:00,74.33,74.46,73.96,74.41,8100.0,58.244,58.3458,57.954,58.3067,8100.0
2014-09-24 15:40:00,74.36,74.37,74.09,74.17,6600.0,58.2675,58.2753,58.0559,58.1186,6600.0
2014-09-24 15:50:00,74.2,74.34,74.12,74.31,11000.0,58.1421,58.2518,58.0794,58.2283,11000.0
2014-09-25 09:30:00,73.93,73.93,73.44,73.46,900.0,57.9305,57.9305,57.5466,57.5623,900.0
2014-09-25 09:40:00,72.79,73.1,72.57,72.69,3300.0,57.0372,57.2802,56.8649,56.9589,3300.0
2014-09-25 09:50:00,72.79,72.81,72.39,72.75,2900.0,57.0372,57.0529,56.7238,57.0059,2900.0
2014-09-25 10:00:00,72.78,73.08,72.73,72.75,3800.0,57.0294,57.2645,56.9902,57.0059,3800.0
2014-09-25 10:10:00,72.36,72.51,72.03,72.08,1800.0,56.7003,56.8178,56.4417,56.4809,1800.0
2014-09-25 10:20:00,71.98,72.76,71.94,72.76,3900.0,56.4025,57.0137,56.3712,57.0137,3900.0
2014-09-25 10:30:00,72.31,72.34,72.0,72.16,9500.0,56.6611,56.6846,56.4182,56.5436,9500.0
2014-09-25 10:40:00,72.16,72.38,71.97,72.08,9200.0,56.5436,56.716,56.3947,56.4809,9200.0
2014-09-25 10:50:00,72.14,72.5,72.14,72.5,2200.0,56.5279,56.81,56.5279,56.81,2200.0
2014-09-25 11:00:00,72.38,72.72,72.37,72.72,2600.0,56.716,56.9824,56.7081,56.9824,2600.0
2014-09-25 11:10:00,72.57,72.89,72.57,72.84,2000.0,56.8649,57.1156,56.8649,57.0764,2000.0
2014-09-25 11:20:00,72.77,72.89,72.63,72.89,2200.0,57.0216,57.1156,56.9119,57.1156,2200.0
2014-09-25 11:30:00,72.96,73.42,72.7,73.29,3200.0,57.1705,57.5309,56.9667,57.429,3200.0
2014-09-25 11:40:00,73.28,73.33,73.06,73.1,2900.0,57.4212,57.4604,57.2488,57.2802,2900.0
2014-09-25 11:50:00,73.08,73.25,73.05,73.13,2000.0,57.2645,57.3977,57.241,57.3037,2000.0
2014-09-25 12:00:00,72.95,73.25,72.92,73.16,1800.0,57.1626,57.3977,57.1391,57.3272,1800.0
2014-09-25 12:10:00,73.16,73.46,73.12,73.19,4100.0,57.3272,57.5623,57.2958,57.3507,4100.0
2014-09-25 12:20:00,73.15,73.29,73.03,73.16,1600.0,57.3193,57.429,57.2253,57.3272,1600.0
2014-09-25 12:30:00,73.19,73.52,73.19,73.52,2900.0,57.3507,57.6093,57.3507,57.6093,2900.0
2014-09-25 12:40:00,73.45,73.59,73.34,73.35,1600.0,57.5544,57.6641,57.4682,57.4761,1600.0
2014-09-25 12:50:00,73.41,73.46,73.31,73.42,1100.0,57.5231,57.5623,57.4447,57.5309,1100.0
2014-09-25 13:00:00,73.33,73.36,73.18,73.27,1500.0,57.4604,57.4839,57.3428,57.4134,1500.0
2014-09-25 13:10:00,73.2,73.54,73.2,73.5,1800.0,57.3585,57.6249,57.3585,57.5936,1800.0
2014-09-25 13:20:00,73.64,73.64,73.18,73.32,700.0,57.7033,57.7033,57.3428,57.4525,700.0
2014-09-25 13:30:00,73.36,73.55,73.36,73.36,1000.0,57.4839,57.6328,57.4839,57.4839,1000.0
2014-09-25 13:40:00,73.3,73.47,73.3,73.31,1400.0,57.4369,57.5701,57.4369,57.4447,1400.0
2014-09-25 13:50:00,73.27,73.29,73.0,73.09,1500.0,57.4134,57.429,57.2018,57.2723,1500.0
2014-09-25 14:00:00,73.01,73.18,72.99,72.99,2800.0,57.2096,57.3428,57.194,57.194,2800.0
2014-09-25 14:10:00,72.99,72.99,72.6,72.69,1500.0,57.194,57.194,56.8884,56.9589,1500.0
2014-09-25 14:20:00,72.79,72.95,72.79,72.95,1800.0,57.0372,57.1626,57.0372,57.1626,1800.0
2014-09-25 14:30:00,72.9,72.93,72.79,72.93,1100.0,57.1234,57.147,57.0372,57.147,1100.0
2014-09-25 14:40:00,72.89,73.01,72.84,72.97,1200.0,57.1156,57.2096,57.0764,57.1783,1200.0
2014-09-25 14:50:00,73.01,73.01,72.77,72.77,1000.0,57.2096,57.2096,57.0216,57.0216,1000.0
2014-09-25 15:00:00,72.67,72.75,72.5,72.54,2100.0,56.9432,57.0059,56.81,56.8414,2100.0
2014-09-25 15:10:00,72.49,72.57,72.47,72.52,1600.0,56.8022,56.8649,56.7865,56.8257,1600.0
2014-09-25 15:20:00,72.46,72.46,72.26,72.26,1500.0,56.7787,56.7787,56.6219,56.6219,1500.0
2014-09-25 15:30:00,72.31,72.53,72.28,72.5,2300.0,56.6611,56.8335,56.6376,56.81,2300.0
2014-09-25 15:40:00,72.51,72.55,72.42,72.51,4000.0,56.8178,56.8492,56.7473,56.8178,4000.0
2014-09-25 15:50:00,72.48,72.6,72.44,72.6,9600.0,56.7943,56.8884,56.763,56.8884,9600.0
2014-09-26 09:30:00,72.68,72.86,72.53,72.53,900.0,56.9511,57.0921,56.8335,56.8335,900.0
2014-09-26 09:40:00,72.49,72.69,71.87,72.6,2500.0,56.8022,56.9589,56.3163,56.8884,2500.0
2014-09-26 09:50:00,72.65,73.23,72.52,73.17,1100.0,56.9275,57.382,56.8257,57.335,1100.0
2014-09-26 10:00:00,73.66,73.82,73.47,73.47,2100.0,57.719,57.8443,57.5701,57.5701,2100.0
2014-09-26 10:10:00,73.21,73.39,73.11,73.25,5000.0,57.3664,57.5074,57.288,57.3977,5000.0
2014-09-26 10:20:00,73.1,73.42,73.1,73.19,4100.0,57.2802,57.5309,57.2802,57.3507,4100.0
2014-09-26 10:30:00,73.11,73.46,72.89,73.46,1300.0,57.288,57.5623,57.1156,57.5623,1300.0
2014-09-26 10:40:00,73.5,73.71,73.44,73.53,6400.0,57.5936,57.7581,57.5466,57.6171,6400.0
2014-09-26 10:50:00,73.55,73.83,73.42,73.83,2500.0,57.6328,57.8522,57.5309,57.8522,2500.0
2014-09-26 11:00:00,73.74,73.88,73.65,73.78,900.0,57.7817,57.8914,57.7111,57.813,900.0
2014-09-26 11:10:00,73.73,73.82,73.62,73.62,3500.0,57.7738,57.8443,57.6876,57.6876,3500.0
2014-09-26 11:20:00,73.46,73.46,73.19,73.4,700.0,57.5623,57.5623,57.3507,57.5152,700.0
2014-09-26 11:30:00,73.51,73.7,73.44,73.7,1600.0,57.6014,57.7503,57.5466,57.7503,1600.0
2014-09-26 11:40:00,73.38,73.44,73.31,73.44,700.0,57.4996,57.5466,57.4447,57.5466,700.0
2014-09-26 11:50:00,73.49,73.49,73.36,73.37,800.0,57.5858,57.5858,57.4839,57.4917,800.0
2014-09-26 12:00:00,73.33,73.37,73.22,73.31,800.0,57.4604,57.4917,57.3742,57.4447,800.0
2014-09-26 12:10:00,73.31,73.31,73.07,73.2,800.0,57.4447,57.4447,57.2567,57.3585,800.0
2014-09-26 12:20:00,73.18,73.18,72.95,72.99,900.0,57.3428,57.3428,57.1626,57.194,900.0
2014-09-26 12:30:00,72.94,73.15,72.9,73.06,1300.0,57.1548,57.3193,57.1234,57.2488,1300.0
2014-09-26 12:40:00,72.98,72.98,72.92,72.92,500.0,57.1861,57.1861,57.1391,57.1391,500.0
2014-09-26 12:50:00,72.8,72.97,72.8,72.85,1100.0,57.0451,57.1783,57.0451,57.0843,1100.0
2014-09-26 13:00:00,73.01,73.28,73.01,73.22,700.0,57.2096,57.4212,57.2096,57.3742,700.0
2014-09-26 13:10:00,73.25,73.3,73.25,73.26,400.0,57.3977,57.4369,57.3977,57.4055,400.0
2014-09-26 13:20:00,73.33,73.36,73.33,73.34,600.0,57.4604,57.4839,57.4604,57.4682,600.0
2014-09-26 13:30:00,73.35,73.39,73.04,73.15,1800.0,57.4761,57.5074,57.2331,57.3193,1800.0
2014-09-26 13:40:00,73.25,73.3,73.17,73.3,800.0,57.3977,57.4369,57.335,57.4369,800.0
2014-09-26 13:50:00,73.32,73.4,73.32,73.35,1000.0,57.4525,57.5152,57.4525,57.4761,1000.0
2014-09-26 14:00:00,73.29,73.41,73.28,73.34,1800.0,57.429,57.5231,57.4212,57.4682,1800.0
2014-09-26 14:10:00,73.29,73.29,73.06,73.27,2500.0,57.429,57.429,57.2488,57.4134,2500.0
2014-09-26 14:20:00,73.25,73.3,73.09,73.11,2300.0,57.3977,57.4369,57.2723,57.288,2300.0
2014-09-26 14:30:00,73.13,73.37,72.91,73.37,5700.0,57.3037,57.4917,57.1313,57.4917,5700.0
2014-09-26 14:40:00,73.33,73.33,73.24,73.29,1600.0,57.4604,57.4604,57.3899,57.429,1600.0
2014-09-26 14:50:00,73.31,73.79,73.31,73.79,4500.0,57.4447,57.8208,57.4447,57.8208,4500.0
2014-09-26 15:00:00,73.76,73.96,73.71,73.96,3000.0,57.7973,57.954,57.7581,57.954,3000.0
2014-09-26 15:10:00,73.91,73.91,73.61,73.61,1400.0,57.9149,57.9149,57.6798,57.6798,1400.0
2014-09-26 15:20:00,73.58,73.74,73.58,73.71,1500.0,57.6563,57.7817,57.6563,57.7581,1500.0
2014-09-26 15:30:00,73.82,73.83,73.65,73.65,2300.0,57.8443,57.8522,57.7111,57.7111,2300.0
2014-09-26 15:40:00,73.68,73.76,73.65,73.76,4800.0,57.7346,57.7973,57.7111,57.7973,4800.0
2014-09-26 15:50:00,73.74,73.74,73.6,73.62,3800.0,57.7817,57.7817,57.672,57.6876,3800.0
2014-09-29 09:30:00,74.5,76.92,74.38,75.49,29200.0,58.3772,60.2735,58.2832,59.1529,29200.0
2014-09-29 09:40:00,75.48,75.64,74.74,75.0,20100.0,59.1451,59.2705,58.5652,58.769,20100.0
2014-09-29 09:50:00,75.0,75.82,75.0,75.82,9000.0,58.769,59.4115,58.769,59.4115,9000.0
2014-09-29 10:00:00,75.8,76.06,75.65,75.98,4200.0,59.3958,59.5996,59.2783,59.5369,4200.0
2014-09-29 10:10:00,75.96,76.0,75.65,75.82,6000.0,59.5212,59.5526,59.2783,59.4115,6000.0
2014-09-29 10:20:00,75.8,75.83,75.42,75.46,6700.0,59.3958,59.4194,59.0981,59.1294,6700.0
2014-09-29 10:30:00,75.36,75.72,75.21,75.65,3100.0,59.0511,59.3332,58.9335,59.2783,3100.0
2014-09-29 10:40:00,75.61,75.92,75.61,75.81,7900.0,59.247,59.4899,59.247,59.4037,7900.0
2014-09-29 10:50:00,75.82,76.03,75.82,75.89,2400.0,59.4115,59.5761,59.4115,59.4664,2400.0
2014-09-29 11:00:00,76.0,76.02,75.93,76.0,10100.0,59.5526,59.5682,59.4977,59.5526,10100.0
2014-09-29 11:10:00,75.96,76.15,75.59,75.59,19800.0,59.5212,59.6701,59.2313,59.2313,19800.0
2014-09-29 11:20:00,75.74,75.74,75.39,75.54,5800.0,59.3488,59.3488,59.0746,59.1921,5800.0
2014-09-29 11:30:00,75.56,75.6,75.42,75.6,4200.0,59.2078,59.2391,59.0981,59.2391,4200.0
2014-09-29 11:40:00,75.58,75.6,75.52,75.6,2900.0,59.2235,59.2391,59.1764,59.2391,2900.0
2014-09-29 11:50:00,75.59,75.6,75.52,75.6,4100.0,59.2313,59.2391,59.1764,59.2391,4100.0
2014-09-29 12:00:00,75.59,75.79,75.47,75.6,3200.0,59.2313,59.388,59.1373,59.2391,3200.0
2014-09-29 12:10:00,75.54,75.61,75.2,75.47,3600.0,59.1921,59.247,58.9257,59.1373,3600.0
2014-09-29 12:20:00,75.42,75.42,75.17,75.19,1300.0,59.0981,59.0981,58.9022,58.9179,1300.0
2014-09-29 12:30:00,75.21,75.65,75.21,75.65,2500.0,58.9335,59.2783,58.9335,59.2783,2500.0
2014-09-29 12:40:00,75.62,76.02,75.62,75.97,5100.0,59.2548,59.5682,59.2548,59.5291,5100.0
2014-09-29 12:50:00,76.02,76.55,76.02,76.2,7700.0,59.5682,59.9835,59.5682,59.7093,7700.0
2014-09-29 13:00:00,76.05,76.05,75.56,75.56,2400.0,59.5917,59.5917,59.2078,59.2078,2400.0
2014-09-29 13:10:00,75.72,76.0,75.72,75.96,2900.0,59.3332,59.5526,59.3332,59.5212,2900.0
2014-09-29 13:20:00,75.94,75.97,75.67,75.69,3000.0,59.5055,59.5291,59.294,59.3096,3000.0
2014-09-29 13:30:00,75.73,75.82,75.46,75.65,5200.0,59.341,59.4115,59.1294,59.2783,5200.0
2014-09-29 13:40:00,75.52,75.73,75.51,75.69,2000.0,59.1764,59.341,59.1686,59.3096,2000.0
2014-09-29 13:50:00,75.67,76.0,75.67,75.97,3000.0,59.294,59.5526,59.294,59.5291,3000.0
2014-09-29 14:00:00,76.0,76.0,75.8,75.8,5700.0,59.5526,59.5526,59.3958,59.3958,5700.0
2014-09-29 14:10:00,75.73,75.87,75.61,75.72,3100.0,59.341,59.4507,59.247,59.3332,3100.0
2014-09-29 14:20:00,75.68,75.93,75.61,75.88,3200.0,59.3018,59.4977,59.247,59.4585,3200.0
2014-09-29 14:30:00,75.94,76.0,75.89,75.9,5200.0,59.5055,59.5526,59.4664,59.4742,5200.0
2014-09-29 14:40:00,75.9,75.93,75.77,75.78,2400.0,59.4742,59.4977,59.3723,59.3802,2400.0
2014-09-29 14:50:00,75.69,76.0,75.61,75.93,5200.0,59.3096,59.5526,59.247,59.4977,5200.0
2014-09-29 15:00:00,76.0,76.0,75.79,75.83,5900.0,59.5526,59.5526,59.388,59.4194,5900.0
2014-09-29 15:10:00,75.77,76.21,75.77,76.13,6700.0,59.3723,59.7171,59.3723,59.6544,6700.0
2014-09-29 15:20:00,76.17,76.71,76.17,76.63,8100.0,59.6858,60.1089,59.6858,60.0462,8100.0
2014-09-29 15:30:00,76.59,76.79,76.46,76.79,8100.0,60.0149,60.1716,59.913,60.1716,8100.0
2014-09-29 15:40:00,76.79,76.79,76.57,76.62,11300.0,60.1716,60.1716,59.9992,60.0384,11300.0
2014-09-29 15:50:00,76.63,76.78,76.63,76.74,14300.0,60.0462,60.1638,60.0462,60.1324,14300.0
2014-09-30 09:30:00,76.95,77.3,75.53,75.71,5600.0,60.297,60.5712,59.1843,59.3253,5600.0
2014-09-30 09:40:00,75.68,75.68,75.02,75.6,3800.0,59.3018,59.3018,58.7846,59.2391,3800.0
2014-09-30 09:50:00,75.54,76.01,75.5,75.84,2100.0,59.1921,59.5604,59.1608,59.4272,2100.0
2014-09-30 10:00:00,75.77,75.86,75.48,75.85,1300.0,59.3723,59.4429,59.1451,59.435,1300.0
2014-09-30 10:10:00,75.88,75.97,75.67,75.77,900.0,59.4585,59.5291,59.294,59.3723,900.0
2014-09-30 10:20:00,75.8,75.8,75.51,75.55,1700.0,59.3958,59.3958,59.1686,59.1999,1700.0
2014-09-30 10:30:00,75.59,75.83,75.59,75.83,1000.0,59.2313,59.4194,59.2313,59.4194,1000.0
2014-09-30 10:40:00,75.82,76.31,75.82,76.19,1600.0,59.4115,59.7955,59.4115,59.7014,1600.0
2014-09-30 10:50:00,76.07,76.08,75.82,76.0,1900.0,59.6074,59.6152,59.4115,59.5526,1900.0
2014-09-30 11:00:00,76.09,76.33,75.96,76.31,2600.0,59.6231,59.8111,59.5212,59.7955,2600.0
2014-09-30 11:10:00,76.29,76.37,76.24,76.32,800.0,59.7798,59.8425,59.7406,59.8033,800.0
2014-09-30 11:20:00,76.22,76.42,76.09,76.33,1700.0,59.7249,59.8817,59.6231,59.8111,1700.0
2014-09-30 11:30:00,76.34,76.34,75.88,75.95,1900.0,59.819,59.819,59.4585,59.5134,1900.0
2014-09-30 11:40:00,75.76,75.76,75.1,75.13,2600.0,59.3645,59.3645,58.8473,58.8708,2600.0
2014-09-30 11:50:00,75.35,75.66,75.33,75.33,1100.0,59.0432,59.2861,59.0276,59.0276,1100.0
2014-09-30 12:00:00,75.38,75.42,75.1,75.1,1900.0,59.0667,59.0981,58.8473,58.8473,1900.0
2014-09-30 12:10:00,75.11,75.11,74.51,74.77,2200.0,58.8552,58.8552,58.385,58.5887,2200.0
2014-09-30 12:20:00,74.71,74.71,74.09,74.51,3300.0,58.5417,58.5417,58.0559,58.385,3300.0
2014-09-30 12:30:00,74.55,74.74,74.2,74.2,700.0,58.4164,58.5652,58.1421,58.1421,700.0
2014-09-30 12:40:00,74.19,74.46,74.09,74.36,4700.0,58.1343,58.3458,58.0559,58.2675,4700.0
2014-09-30 12:50:00,74.6,74.7,74.11,74.16,1400.0,58.4555,58.5339,58.0716,58.1108,1400.0
2014-09-30 13:00:00,74.26,74.61,74.26,74.37,1300.0,58.1891,58.4634,58.1891,58.2753,1300.0
2014-09-30 13:10:00,74.32,74.5,74.32,74.45,1300.0,58.2361,58.3772,58.2361,58.338,1300.0
2014-09-30 13:20:00,74.26,74.26,73.98,74.0,3100.0,58.1891,58.1891,57.9697,57.9854,3100.0
2014-09-30 13:30:00,74.02,74.04,73.78,73.87,2200.0,58.0011,58.0167,57.813,57.8835,2200.0
2014-09-30 13:40:00,73.92,73.92,73.48,73.58,900.0,57.9227,57.9227,57.5779,57.6563,900.0
2014-09-30 13:50:00,73.58,74.05,73.58,74.05,900.0,57.6563,58.0246,57.6563,58.0246,900.0
2014-09-30 14:00:00,73.9,73.98,73.79,73.91,2000.0,57.907,57.9697,57.8208,57.9149,2000.0
2014-09-30 14:10:00,73.97,74.03,73.94,74.02,1400.0,57.9619,58.0089,57.9384,58.0011,1400.0
2014-09-30 14:20:00,74.06,74.25,73.92,74.24,3500.0,58.0324,58.1813,57.9227,58.1734,3500.0
2014-09-30 14:30:00,74.25,74.74,74.25,74.74,4900.0,58.1813,58.5652,58.1813,58.5652,4900.0
2014-09-30 14:40:00,74.69,74.91,74.66,74.91,2700.0,58.5261,58.6985,58.5026,58.6985,2700.0
2014-09-30 14:50:00,74.89,74.91,74.67,74.69,4100.0,58.6828,58.6985,58.5104,58.5261,4100.0
2014-09-30 15:00:00,74.67,74.67,74.4,74.51,5600.0,58.5104,58.5104,58.2988,58.385,5600.0
2014-09-30 15:10:00,74.49,74.74,74.27,74.74,9000.0,58.3693,58.5652,58.197,58.5652,9000.0
2014-09-30 15:20:00,74.67,74.83,74.56,74.56,6300.0,58.5104,58.6358,58.4242,58.4242,6300.0
2014-09-30 15:30:00,74.61,75.04,74.48,74.94,10200.0,58.4634,58.8003,58.3615,58.722,10200.0
2014-09-30 15:40:00,74.93,75.36,74.93,75.02,15500.0,58.7141,59.0511,58.7141,58.7846,15500.0
2014-09-30 15:50:00,75.01,75.1,74.79,74.79,10300.0,58.7768,58.8473,58.6044,58.6044,10300.0
2014-10-01 09:30:00,75.08,75.26,73.66,73.66,8300.0,58.8317,58.9727,57.719,57.719,8300.0
2014-10-01 09:40:00,73.62,74.01,73.62,73.8,3400.0,57.6876,57.9932,57.6876,57.8287,3400.0
2014-10-01 09:50:00,73.81,74.92,73.81,74.65,6500.0,57.8365,58.7063,57.8365,58.4947,6500.0
2014-10-01 10:00:00,74.48,74.72,73.95,74.28,2400.0,58.3615,58.5496,57.9462,58.2048,2400.0
2014-10-01 10:10:00,74.15,74.2,73.99,74.18,2800.0,58.1029,58.1421,57.9776,58.1264,2800.0
2014-10-01 10:20:00,74.28,74.62,74.19,74.62,2600.0,58.2048,58.4712,58.1343,58.4712,2600.0
2014-10-01 10:30:00,74.74,74.79,74.57,74.69,6300.0,58.5652,58.6044,58.432,58.5261,6300.0
2014-10-01 10:40:00,74.66,74.91,74.52,74.91,3700.0,58.5026,58.6985,58.3929,58.6985,3700.0
2014-10-01 10:50:00,75.0,75.94,75.0,75.82,11300.0,58.769,59.5055,58.769,59.4115,11300.0
2014-10-01 11:00:00,75.74,76.55,75.45,76.23,8400.0,59.3488,59.9835,59.1216,59.7328,8400.0
2014-10-01 11:10:00,76.15,76.15,75.83,75.89,2900.0,59.6701,59.6701,59.4194,59.4664,2900.0
2014-10-01 11:20:00,75.9,76.01,75.63,75.87,6900.0,59.4742,59.5604,59.2626,59.4507,6900.0
2014-10-01 11:30:00,75.93,76.67,75.92,76.61,5800.0,59.4977,60.0776,59.4899,60.0305,5800.0
2014-10-01 11:40:00,76.5,76.5,75.9,76.05,3400.0,59.9444,59.9444,59.4742,59.5917,3400.0
2014-10-01 11:50:00,76.12,76.22,75.78,75.78,2500.0,59.6466,59.7249,59.3802,59.3802,2500.0
2014-10-01 12:00:00,75.75,75.99,75.74,75.93,3700.0,59.3567,59.5447,59.3488,59.4977,3700.0
2014-10-01 12:10:00,75.95,75.95,75.45,75.71,5200.0,59.5134,59.5134,59.1216,59.3253,5200.0
2014-10-01 12:20:00,75.66,75.91,75.66,75.82,5100.0,59.2861,59.482,59.2861,59.4115,5100.0
2014-10-01 12:30:00,75.57,75.57,75.12,75.3,6200.0,59.2156,59.2156,58.863,59.0041,6200.0
2014-10-01 12:40:00,75.29,75.31,75.0,75.0,6900.0,58.9962,59.0119,58.769,58.769,6900.0
2014-10-01 12:50:00,75.0,75.4,74.97,75.26,7300.0,58.769,59.0824,58.7455,58.9727,7300.0
2014-10-01 13:00:00,75.44,75.44,75.0,75.02,3100.0,59.1138,59.1138,58.769,58.7846,3100.0
2014-10-01 13:10:00,75.07,75.15,74.95,74.98,8200.0,58.8238,58.8865,58.7298,58.7533,8200.0
2014-10-01 13:20:00,74.98,75.19,74.95,75.14,8400.0,58.7533,58.9179,58.7298,58.8787,8400.0
2014-10-01 13:30:00,75.06,75.2,75.06,75.06,3400.0,58.816,58.9257,58.816,58.816,3400.0
2014-10-01 13:40:00,75.01,75.05,74.94,75.0,13800.0,58.7768,58.8082,58.722,58.769,13800.0
2014-10-01 13:50:00,75.0,75.0,74.48,74.64,21300.0,58.769,58.769,58.3615,58.4869,21300.0
2014-10-01 14:00:00,74.68,74.7,74.25,74.25,5300.0,58.5182,58.5339,58.1813,58.1813,5300.0
2014-10-01 14:10:00,74.22,74.22,73.97,73.98,5300.0,58.1578,58.1578,57.9619,57.9697,5300.0
2014-10-01 14:20:00,73.99,74.5,73.95,74.5,7300.0,57.9776,58.3772,57.9462,58.3772,7300.0
2014-10-01 14:30:00,74.6,74.83,74.41,74.54,6000.0,58.4555,58.6358,58.3067,58.4085,6000.0
2014-10-01 14:40:00,74.48,75.0,74.17,74.54,9500.0,58.3615,58.769,58.1186,58.4085,9500.0
2014-10-01 14:50:00,74.46,74.46,73.5,73.55,3700.0,58.3458,58.3458,57.5936,57.6328,3700.0
2014-10-01 15:00:00,73.54,73.66,73.31,73.54,6400.0,57.6249,57.719,57.4447,57.6249,6400.0
2014-10-01 15:10:00,73.57,74.23,73.57,74.15,7800.0,57.6484,58.1656,57.6484,58.1029,7800.0
2014-10-01 15:20:00,74.16,74.16,73.89,74.01,7400.0,58.1108,58.1108,57.8992,57.9932,7400.0
2014-10-01 15:30:00,74.02,74.17,73.68,73.85,8000.0,58.0011,58.1186,57.7346,57.8679,8000.0
2014-10-01 15:40:00,73.87,74.41,73.77,74.36,9700.0,57.8835,58.3067,57.8052,58.2675,9700.0
2014-10-01 15:50:00,74.42,74.65,74.21,74.57,16600.0,58.3145,58.4947,58.1499,58.432,16600.0
2014-10-02 09:30:00,73.01,73.21,72.17,73.07,6400.0,57.2096,57.3664,56.5514,57.2567,6400.0
2014-10-02 09:40:00,73.16,73.66,73.1,73.22,4500.0,57.3272,57.719,57.2802,57.3742,4500.0
2014-10-02 09:50:00,73.24,73.8,73.0,73.0,4400.0,57.3899,57.8287,57.2018,57.2018,4400.0
2014-10-02 10:00:00,73.04,73.11,72.47,72.5,9100.0,57.2331,57.288,56.7865,56.81,9100.0
2014-10-02 10:10:00,72.51,72.75,72.4,72.45,3600.0,56.8178,57.0059,56.7317,56.7708,3600.0
2014-10-02 10:20:00,72.42,73.06,72.41,73.01,3600.0,56.7473,57.2488,56.7395,57.2096,3600.0
2014-10-02 10:30:00,73.0,73.03,72.28,72.66,10700.0,57.2018,57.2253,56.6376,56.9354,10700.0
2014-10-02 10:40:00,72.64,72.83,72.44,72.52,4300.0,56.9197,57.0686,56.763,56.8257,4300.0
2014-10-02 10:50:00,72.54,72.72,72.17,72.43,5200.0,56.8414,56.9824,56.5514,56.7552,5200.0
2014-10-02 11:00:00,72.32,72.59,72.21,72.35,3500.0,56.669,56.8805,56.5828,56.6925,3500.0
2014-10-02 11:10:00,72.29,72.71,72.29,72.5,3700.0,56.6455,56.9746,56.6455,56.81,3700.0
2014-10-02 11:20:00,72.43,72.55,72.27,72.43,6400.0,56.7552,56.8492,56.6298,56.7552,6400.0
2014-10-02 11:30:00,72.41,72.41,72.04,72.15,8500.0,56.7395,56.7395,56.4496,56.5358,8500.0
2014-10-02 11:40:00,72.1,72.29,71.75,71.78,4800.0,56.4966,56.6455,56.2223,56.2458,4800.0
2014-10-02 11:50:00,71.85,72.06,71.81,72.06,3100.0,56.3007,56.4652,56.2693,56.4652,3100.0
2014-10-02 12:00:00,72.01,72.45,72.01,72.44,1300.0,56.4261,56.7708,56.4261,56.763,1300.0
2014-10-02 12:10:00,72.44,72.58,72.44,72.44,2100.0,56.763,56.8727,56.763,56.763,2100.0
2014-10-02 12:20:00,72.49,72.57,72.26,72.32,1400.0,56.8022,56.8649,56.6219,56.669,1400.0
2014-10-02 12:30:00,72.37,72.58,72.08,72.08,1800.0,56.7081,56.8727,56.4809,56.4809,1800.0
2014-10-02 12:40:00,72.02,72.34,71.92,72.22,2600.0,56.4339,56.6846,56.3555,56.5906,2600.0
2014-10-02 12:50:00,72.3,73.21,72.29,73.21,2900.0,56.6533,57.3664,56.6455,57.3664,2900.0
2014-10-02 13:00:00,72.91,73.31,72.91,73.31,800.0,57.1313,57.4447,57.1313,57.4447,800.0
2014-10-02 13:10:00,73.45,73.61,73.34,73.4,4100.0,57.5544,57.6798,57.4682,57.5152,4100.0
2014-10-02 13:20:00,73.37,73.44,73.31,73.41,2000.0,57.4917,57.5466,57.4447,57.5231,2000.0
2014-10-02 13:30:00,73.43,73.43,73.03,73.03,2100.0,57.5387,57.5387,57.2253,57.2253,2100.0
2014-10-02 13:40:00,72.95,73.16,72.78,72.98,2600.0,57.1626,57.3272,57.0294,57.1861,2600.0
2014-10-02 13:50:00,72.97,73.3,72.94,73.3,2000.0,57.1783,57.4369,57.1548,57.4369,2000.0
2014-10-02 14:00:00,73.4,74.35,73.39,74.08,4100.0,57.5152,58.2596,57.5074,58.0481,4100.0
2014-10-02 14:10:00,74.06,76.94,73.68,75.89,20300.0,58.0324,60.2891,57.7346,59.4664,20300.0
2014-10-02 14:20:00,75.86,75.86,74.71,75.03,19400.0,59.4429,59.4429,58.5417,58.7925,19400.0
2014-10-02 14:30:00,74.88,74.99,74.51,74.66,2000.0,58.6749,58.7611,58.385,58.5026,2000.0
2014-10-02 14:40:00,74.56,75.09,74.56,74.84,2800.0,58.4242,58.8395,58.4242,58.6436,2800.0
2014-10-02 14:50:00,74.87,75.35,74.79,75.17,11400.0,58.6671,59.0432,58.6044,58.9022,11400.0
2014-10-02 15:00:00,75.18,75.42,74.93,75.41,5600.0,58.91,59.0981,58.7141,59.0902,5600.0
2014-10-02 15:10:00,75.34,75.67,75.32,75.56,6700.0,59.0354,59.294,59.0197,59.2078,6700.0
2014-10-02 15:20:00,75.59,75.77,74.94,74.94,4700.0,59.2313,59.3723,58.722,58.722,4700.0
2014-10-02 15:30:00,74.99,75.57,74.99,75.57,13700.0,58.7611,59.2156,58.7611,59.2156,13700.0
2014-10-02 15:40:00,75.56,75.58,75.1,75.29,6500.0,59.2078,59.2235,58.8473,58.9962,6500.0
2014-10-02 15:50:00,75.25,75.51,75.22,75.29,7800.0,58.9649,59.1686,58.9414,58.9962,7800.0
2014-10-03 09:30:00,75.4,75.4,73.96,73.96,700.0,59.0824,59.0824,57.954,57.954,700.0
2014-10-03 09:40:00,73.99,74.39,73.98,74.27,2100.0,57.9776,58.291,57.9697,58.197,2100.0
2014-10-03 09:50:00,74.22,74.29,73.86,74.28,2200.0,58.1578,58.2126,57.8757,58.2048,2200.0
2014-10-03 10:00:00,74.11,74.83,74.11,74.52,1300.0,58.0716,58.6358,58.0716,58.3929,1300.0
2014-10-03 10:10:00,74.66,74.67,74.41,74.53,1500.0,58.5026,58.5104,58.3067,58.4007,1500.0
2014-10-03 10:20:00,74.53,74.59,74.14,74.14,2400.0,58.4007,58.4477,58.0951,58.0951,2400.0
2014-10-03 10:30:00,73.82,73.82,73.32,73.52,3400.0,57.8443,57.8443,57.4525,57.6093,3400.0
2014-10-03 10:40:00,73.35,73.48,73.03,73.35,4700.0,57.4761,57.5779,57.2253,57.4761,4700.0
2014-10-03 10:50:00,73.33,73.48,73.28,73.28,1300.0,57.4604,57.5779,57.4212,57.4212,1300.0
2014-10-03 11:00:00,73.35,73.37,73.17,73.17,4000.0,57.4761,57.4917,57.335,57.335,4000.0
2014-10-03 11:10:00,73.14,73.16,72.54,72.55,2700.0,57.3115,57.3272,56.8414,56.8492,2700.0
2014-10-03 11:20:00,72.56,73.33,72.51,73.33,2100.0,56.857,57.4604,56.8178,57.4604,2100.0
2014-10-03 11:30:00,73.54,73.55,73.42,73.55,900.0,57.6249,57.6328,57.5309,57.6328,900.0
2014-10-03 11:40:00,73.93,73.95,73.39,73.4,1200.0,57.9305,57.9462,57.5074,57.5152,1200.0
2014-10-03 11:50:00,73.5,73.61,73.28,73.38,2500.0,57.5936,57.6798,57.4212,57.4996,2500.0
2014-10-03 12:00:00,73.37,74.04,73.37,74.04,3100.0,57.4917,58.0167,57.4917,58.0167,3100.0
2014-10-03 12:10:00,73.85,73.85,73.67,73.68,500.0,57.8679,57.8679,57.7268,57.7346,500.0
2014-10-03 12:20:00,73.63,73.82,73.63,73.82,1000.0,57.6955,57.8443,57.6955,57.8443,1000.0
2014-10-03 12:30:00,73.8,73.8,73.73,73.75,500.0,57.8287,57.8287,57.7738,57.7895,500.0
2014-10-03 12:40:00,73.75,74.28,73.75,74.11,5100.0,57.7895,58.2048,57.7895,58.0716,5100.0
2014-10-03 12:50:00,74.14,74.39,74.14,74.27,3100.0,58.0951,58.291,58.0951,58.197,3100.0
2014-10-03 13:00:00,74.08,74.1,74.0,74.0,900.0,58.0481,58.0637,57.9854,57.9854,900.0
2014-10-03 13:10:00,73.81,74.08,73.81,74.04,4100.0,57.8365,58.0481,57.8365,58.0167,4100.0
2014-10-03 13:20:00,74.14,74.38,74.02,74.38,3200.0,58.0951,58.2832,58.0011,58.2832,3200.0
2014-10-03 13:30:00,74.48,74.48,73.79,73.79,4800.0,58.3615,58.3615,57.8208,57.8208,4800.0
2014-10-03 13:40:00,73.84,73.96,73.81,73.81,7500.0,57.86,57.954,57.8365,57.8365,7500.0
2014-10-03 13:50:00,73.76,74.11,73.7,74.09,2200.0,57.7973,58.0716,57.7503,58.0559,2200.0
2014-10-03 14:00:00,74.04,74.13,73.98,73.98,1100.0,58.0167,58.0873,57.9697,57.9697,1100.0
2014-10-03 14:10:00,73.73,73.83,73.62,73.62,2600.0,57.7738,57.8522,57.6876,57.6876,2600.0
2014-10-03 14:20:00,73.54,73.79,73.52,73.76,3700.0,57.6249,57.8208,57.6093,57.7973,3700.0
2014-10-03 14:30:00,73.75,73.82,73.55,73.82,2100.0,57.7895,57.8443,57.6328,57.8443,2100.0
2014-10-03 14:40:00,73.75,74.1,73.75,74.04,800.0,57.7895,58.0637,57.7895,58.0167,800.0
2014-10-03 14:50:00,73.93,73.93,73.56,73.56,1500.0,57.9305,57.9305,57.6406,57.6406,1500.0
2014-10-03 15:00:00,73.58,73.79,73.56,73.65,2200.0,57.6563,57.8208,57.6406,57.7111,2200.0
2014-10-03 15:10:00,73.65,73.74,73.53,73.55,1700.0,57.7111,57.7817,57.6171,57.6328,1700.0
2014-10-03 15:20:00,73.6,73.6,73.37,73.56,2100.0,57.672,57.672,57.4917,57.6406,2100.0
2014-10-03 15:30:00,73.51,73.52,73.26,73.34,3600.0,57.6014,57.6093,57.4055,57.4682,3600.0
2014-10-03 15:40:00,73.32,73.32,72.94,73.24,4300.0,57.4525,57.4525,57.1548,57.3899,4300.0
2014-10-03 15:50:00,73.25,73.25,73.01,73.08,7800.0,57.3977,57.3977,57.2096,57.2645,7800.0
2014-10-06 09:30:00,73.63,73.63,72.64,72.73,1500.0,57.6955,57.6955,56.9197,56.9902,1500.0
2014-10-06 09:40:00,72.96,73.97,72.95,73.93,3700.0,57.1705,57.9619,57.1626,57.9305,3700.0
2014-10-06 09:50:00,73.69,73.96,73.45,73.85,900.0,57.7425,57.954,57.5544,57.8679,900.0
2014-10-06 10:00:00,73.92,74.02,73.56,73.68,1400.0,57.9227,58.0011,57.6406,57.7346,1400.0
2014-10-06 10:10:00,73.42,73.42,73.16,73.16,500.0,57.5309,57.5309,57.3272,57.3272,500.0
2014-10-06 10:20:00,73.03,73.18,72.75,72.75,3300.0,57.2253,57.3428,57.0059,57.0059,3300.0
2014-10-06 10:30:00,73.01,73.02,72.44,72.51,12700.0,57.2096,57.2175,56.763,56.8178,12700.0
2014-10-06 10:40:00,72.74,72.8,72.53,72.75,5400.0,56.9981,57.0451,56.8335,57.0059,5400.0
2014-10-06 10:50:00,72.64,72.73,72.09,72.16,2200.0,56.9197,56.9902,56.4887,56.5436,2200.0
2014-10-06 11:00:00,72.11,72.35,71.94,72.24,4800.0,56.5044,56.6925,56.3712,56.6063,4800.0
2014-10-06 11:10:00,72.34,72.95,72.32,72.95,1000.0,56.6846,57.1626,56.669,57.1626,1000.0
2014-10-06 11:20:00,72.91,73.38,72.63,72.63,8100.0,57.1313,57.4996,56.9119,56.9119,8100.0
2014-10-06 11:30:00,72.79,73.03,72.73,72.73,700.0,57.0372,57.2253,56.9902,56.9902,700.0
2014-10-06 11:40:00,72.42,72.47,72.28,72.31,1200.0,56.7473,56.7865,56.6376,56.6611,1200.0
2014-10-06 11:50:00,72.5,72.78,72.5,72.67,1200.0,56.81,57.0294,56.81,56.9432,1200.0
2014-10-06 12:00:00,72.87,73.14,72.72,72.92,7200.0,57.0999,57.3115,56.9824,57.1391,7200.0
2014-10-06 12:10:00,72.96,73.37,72.81,73.37,4900.0,57.1705,57.4917,57.0529,57.4917,4900.0
2014-10-06 12:20:00,73.34,73.37,72.92,73.15,2400.0,57.4682,57.4917,57.1391,57.3193,2400.0
2014-10-06 12:30:00,73.05,73.34,72.86,73.1,5100.0,57.241,57.4682,57.0921,57.2802,5100.0
2014-10-06 12:40:00,73.17,73.26,72.78,72.78,4000.0,57.335,57.4055,57.0294,57.0294,4000.0
2014-10-06 12:50:00,72.83,73.08,72.75,72.95,1600.0,57.0686,57.2645,57.0059,57.1626,1600.0
2014-10-06 13:00:00,72.9,73.34,72.9,73.24,1700.0,57.1234,57.4682,57.1234,57.3899,1700.0
2014-10-06 13:10:00,73.26,73.73,73.2,73.55,7000.0,57.4055,57.7738,57.3585,57.6328,7000.0
2014-10-06 13:20:00,73.69,74.3,73.69,74.1,4200.0,57.7425,58.2205,57.7425,58.0637,4200.0
2014-10-06 13:30:00,73.95,74.31,73.95,74.27,2200.0,57.9462,58.2283,57.9462,58.197,2200.0
2014-10-06 13:40:00,74.24,74.35,74.17,74.21,700.0,58.1734,58.2596,58.1186,58.1499,700.0
2014-10-06 13:50:00,73.99,74.28,73.99,74.25,3100.0,57.9776,58.2048,57.9776,58.1813,3100.0
2014-10-06 14:00:00,74.18,74.23,73.86,73.86,3700.0,58.1264,58.1656,57.8757,57.8757,3700.0
2014-10-06 14:10:00,73.92,74.36,73.91,74.36,5400.0,57.9227,58.2675,57.9149,58.2675,5400.0
2014-10-06 14:20:00,74.38,74.58,74.04,74.2,7100.0,58.2832,58.4399,58.0167,58.1421,7100.0
2014-10-06 14:30:00,74.22,74.41,74.15,74.22,3900.0,58.1578,58.3067,58.1029,58.1578,3900.0
2014-10-06 14:40:00,74.19,74.25,74.05,74.15,2700.0,58.1343,58.1813,58.0246,58.1029,2700.0
2014-10-06 14:50:00,74.12,74.12,73.84,73.88,2500.0,58.0794,58.0794,57.86,57.8914,2500.0
2014-10-06 15:00:00,73.89,73.95,73.69,73.8,3900.0,57.8992,57.9462,57.7425,57.8287,3900.0
2014-10-06 15:10:00,73.9,73.91,73.78,73.83,2400.0,57.907,57.9149,57.813,57.8522,2400.0
2014-10-06 15:20:00,73.74,73.92,73.73,73.75,1700.0,57.7817,57.9227,57.7738,57.7895,1700.0
2014-10-06 15:30:00,73.71,73.88,73.61,73.88,3400.0,57.7581,57.8914,57.6798,57.8914,3400.0
2014-10-06 15:40:00,73.87,73.97,73.79,73.97,6200.0,57.8835,57.9619,57.8208,57.9619,6200.0
2014-10-06 15:50:00,74.0,74.1,73.9,73.98,9400.0,57.9854,58.0637,57.907,57.9697,9400.0
2014-10-07 09:30:00,73.14,73.41,72.47,73.41,2100.0,57.3115,57.5231,56.7865,57.5231,2100.0
2014-10-07 09:40:00,73.31,73.31,72.28,72.56,4800.0,57.4447,57.4447,56.6376,56.857,4800.0
2014-10-07 09:50:00,72.56,72.86,72.26,72.86,2600.0,56.857,57.0921,56.6219,57.0921,2600.0
2014-10-07 10:00:00,72.89,73.21,72.69,73.21,1000.0,57.1156,57.3664,56.9589,57.3664,1000.0
2014-10-07 10:10:00,73.13,73.8,73.08,73.8,3400.0,57.3037,57.8287,57.2645,57.8287,3400.0
2014-10-07 10:20:00,73.65,73.73,73.31,73.62,3500.0,57.7111,57.7738,57.4447,57.6876,3500.0
2014-10-07 10:30:00,73.73,74.01,73.73,73.77,1600.0,57.7738,57.9932,57.7738,57.8052,1600.0
2014-10-07 10:40:00,73.83,74.49,73.83,74.06,2600.0,57.8522,58.3693,57.8522,58.0324,2600.0
2014-10-07 10:50:00,74.16,74.42,74.16,74.17,1600.0,58.1108,58.3145,58.1108,58.1186,1600.0
2014-10-07 11:00:00,73.94,73.96,73.41,73.62,9000.0,57.9384,57.954,57.5231,57.6876,9000.0
2014-10-07 11:10:00,73.67,73.96,73.67,73.87,4700.0,57.7268,57.954,57.7268,57.8835,4700.0
2014-10-07 11:20:00,74.12,74.17,73.56,73.56,1100.0,58.0794,58.1186,57.6406,57.6406,1100.0
2014-10-07 11:30:00,73.56,73.94,73.55,73.94,2000.0,57.6406,57.9384,57.6328,57.9384,2000.0
2014-10-07 11:40:00,73.85,73.89,73.66,73.74,1300.0,57.8679,57.8992,57.719,57.7817,1300.0
2014-10-07 11:50:00,73.8,73.8,73.63,73.68,600.0,57.8287,57.8287,57.6955,57.7346,600.0
2014-10-07 12:00:00,73.57,73.73,73.57,73.58,900.0,57.6484,57.7738,57.6484,57.6563,900.0
2014-10-07 12:10:00,73.62,73.71,73.52,73.54,3100.0,57.6876,57.7581,57.6093,57.6249,3100.0
2014-10-07 12:20:00,73.55,73.58,73.55,73.58,200.0,57.6328,57.6563,57.6328,57.6563,200.0
2014-10-07 12:30:00,73.61,73.61,73.32,73.32,900.0,57.6798,57.6798,57.4525,57.4525,900.0
2014-10-07 12:40:00,73.26,73.38,73.23,73.38,1000.0,57.4055,57.4996,57.382,57.4996,1000.0
2014-10-07 12:50:00,73.2,73.25,73.13,73.25,1100.0,57.3585,57.3977,57.3037,57.3977,1100.0
2014-10-07 13:00:00,73.23,73.23,73.05,73.08,1700.0,57.382,57.382,57.241,57.2645,1700.0
2014-10-07 13:10:00,72.95,73.31,72.95,73.27,400.0,57.1626,57.4447,57.1626,57.4134,400.0
2014-10-07 13:20:00,73.15,73.15,73.11,73.11,200.0,57.3193,57.3193,57.288,57.288,200.0
2014-10-07 13:30:00,72.75,72.76,72.51,72.51,1700.0,57.0059,57.0137,56.8178,56.8178,1700.0
2014-10-07 13:40:00,72.42,72.57,72.34,72.4,2400.0,56.7473,56.8649,56.6846,56.7317,2400.0
2014-10-07 13:50:00,72.46,72.55,72.21,72.21,3900.0,56.7787,56.8492,56.5828,56.5828,3900.0
2014-10-07 14:00:00,72.2,72.42,72.2,72.42,1200.0,56.5749,56.7473,56.5749,56.7473,1200.0
2014-10-07 14:10:00,72.44,72.61,72.39,72.39,1200.0,56.763,56.8962,56.7238,56.7238,1200.0
2014-10-07 14:20:00,72.59,72.59,72.03,72.03,1000.0,56.8805,56.8805,56.4417,56.4417,1000.0
2014-10-07 14:30:00,71.97,72.4,71.97,72.24,4300.0,56.3947,56.7317,56.3947,56.6063,4300.0
2014-10-07 14:40:00,72.21,72.36,72.16,72.16,1200.0,56.5828,56.7003,56.5436,56.5436,1200.0
2014-10-07 14:50:00,72.2,72.24,71.99,72.01,1900.0,56.5749,56.6063,56.4104,56.4261,1900.0
2014-10-07 15:00:00,71.92,72.07,71.71,71.76,2500.0,56.3555,56.4731,56.191,56.2302,2500.0
2014-10-07 15:10:00,71.71,72.03,71.6,71.8,7200.0,56.191,56.4417,56.1048,56.2615,7200.0
2014-10-07 15:20:00,71.83,71.88,71.72,71.88,1800.0,56.285,56.3242,56.1988,56.3242,1800.0
2014-10-07 15:30:00,71.9,71.92,71.67,71.67,1900.0,56.3399,56.3555,56.1596,56.1596,1900.0
2014-10-07 15:40:00,71.69,71.79,71.53,71.54,2100.0,56.1753,56.2537,56.0499,56.0578,2100.0
2014-10-07 15:50:00,71.58,71.71,71.34,71.55,6600.0,56.0891,56.191,55.901,56.0656,6600.0
2014-10-08 09:30:00,70.97,72.01,70.23,71.82,5900.0,55.6111,56.4261,55.0313,56.2772,5900.0
2014-10-08 09:40:00,71.75,71.75,70.74,70.74,1800.0,56.2223,56.2223,55.4309,55.4309,1800.0
2014-10-08 09:50:00,70.63,70.63,70.0,70.35,3400.0,55.3447,55.3447,54.851,55.1253,3400.0
2014-10-08 10:00:00,70.35,70.5,69.57,69.85,5300.0,55.1253,55.2428,54.5141,54.7335,5300.0
2014-10-08 10:10:00,69.98,70.63,69.97,70.0,1900.0,54.8354,55.3447,54.8275,54.851,1900.0
2014-10-08 10:20:00,69.81,69.81,69.47,69.7,3000.0,54.7022,54.7022,54.4357,54.616,3000.0
2014-10-08 10:30:00,69.72,69.72,68.78,69.03,5400.0,54.6316,54.6316,53.8951,54.091,5400.0
2014-10-08 10:40:00,69.06,69.16,68.69,69.16,3100.0,54.1145,54.1928,53.8245,54.1928,3100.0
2014-10-08 10:50:00,69.03,69.43,69.03,69.28,3500.0,54.091,54.4044,54.091,54.2869,3500.0
2014-10-08 11:00:00,69.3,69.62,69.24,69.59,3200.0,54.3025,54.5533,54.2555,54.5298,3200.0
2014-10-08 11:10:00,69.7,69.7,69.44,69.49,1800.0,54.616,54.616,54.4122,54.4514,1800.0
2014-10-08 11:20:00,69.72,70.11,69.65,70.11,2100.0,54.6316,54.9372,54.5768,54.9372,2100.0
2014-10-08 11:30:00,70.06,70.38,70.06,70.08,4100.0,54.8981,55.1488,54.8981,54.9137,4100.0
2014-10-08 11:40:00,69.67,69.95,69.63,69.73,1800.0,54.5925,54.8119,54.5611,54.6395,1800.0
2014-10-08 11:50:00,69.71,70.15,69.62,70.15,1400.0,54.6238,54.9686,54.5533,54.9686,1400.0
2014-10-08 12:00:00,70.36,70.38,70.12,70.12,1000.0,55.1331,55.1488,54.9451,54.9451,1000.0
2014-10-08 12:10:00,70.01,70.22,69.91,70.09,1800.0,54.8589,55.0234,54.7805,54.9216,1800.0
2014-10-08 12:20:00,69.98,70.1,69.98,70.1,800.0,54.8354,54.9294,54.8354,54.9294,800.0
2014-10-08 12:30:00,70.16,70.31,70.0,70.08,1400.0,54.9764,55.094,54.851,54.9137,1400.0
2014-10-08 12:40:00,69.9,69.96,69.73,69.8,600.0,54.7727,54.8197,54.6395,54.6943,600.0
2014-10-08 12:50:00,69.88,70.22,69.71,70.2,5600.0,54.757,55.0234,54.6238,55.0078,5600.0
2014-10-08 13:00:00,70.16,70.23,70.07,70.23,1500.0,54.9764,55.0313,54.9059,55.0313,1500.0
2014-10-08 13:10:00,69.98,70.0,69.98,70.0,200.0,54.8354,54.851,54.8354,54.851,200.0
2014-10-08 13:20:00,70.18,70.24,70.16,70.16,300.0,54.9921,55.0391,54.9764,54.9764,300.0
2014-10-08 13:30:00,70.32,70.36,70.17,70.36,300.0,55.1018,55.1331,54.9843,55.1331,300.0
2014-10-08 13:40:00,70.5,70.77,70.5,70.77,400.0,55.2428,55.4544,55.2428,55.4544,400.0
2014-10-08 13:50:00,70.93,71.06,70.74,70.82,1400.0,55.5798,55.6816,55.4309,55.4936,1400.0
2014-10-08 14:00:00,70.74,71.31,70.74,71.31,1800.0,55.4309,55.8775,55.4309,55.8775,1800.0
2014-10-08 14:10:00,71.74,71.83,71.53,71.79,1900.0,56.2145,56.285,56.0499,56.2537,1900.0
2014-10-08 14:20:00,72.1,72.25,71.97,72.07,3100.0,56.4966,56.6141,56.3947,56.4731,3100.0
2014-10-08 14:30:00,72.11,73.06,72.11,72.97,4300.0,56.5044,57.2488,56.5044,57.1783,4300.0
2014-10-08 14:40:00,72.91,72.91,71.89,71.89,4800.0,57.1313,57.1313,56.332,56.332,4800.0
2014-10-08 14:50:00,71.83,71.88,71.25,71.43,2800.0,56.285,56.3242,55.8305,55.9716,2800.0
2014-10-08 15:00:00,71.66,72.3,71.66,72.19,2200.0,56.1518,56.6533,56.1518,56.5671,2200.0
2014-10-08 15:10:00,72.19,72.39,72.02,72.29,2500.0,56.5671,56.7238,56.4339,56.6455,2500.0
2014-10-08 15:20:00,72.32,72.54,72.27,72.5,5500.0,56.669,56.8414,56.6298,56.81,5500.0
2014-10-08 15:30:00,72.47,72.81,72.44,72.58,3700.0,56.7865,57.0529,56.763,56.8727,3700.0
2014-10-08 15:40:00,72.56,73.11,72.56,73.11,8000.0,56.857,57.288,56.857,57.288,8000.0
2014-10-08 15:50:00,73.13,73.39,72.95,73.25,11400.0,57.3037,57.5074,57.1626,57.3977,11400.0
2014-10-09 09:30:00,72.07,72.07,71.55,71.55,1900.0,56.4731,56.4731,56.0656,56.0656,1900.0
2014-10-09 09:40:00,71.55,72.04,71.5,71.67,5400.0,56.0656,56.4496,56.0264,56.1596,5400.0
2014-10-09 09:50:00,71.69,71.83,70.5,70.7,9800.0,56.1753,56.285,55.2428,55.3996,9800.0
2014-10-09 10:00:00,70.83,71.12,70.83,70.93,1200.0,55.5014,55.7287,55.5014,55.5798,1200.0
2014-10-09 10:10:00,70.96,70.99,70.92,70.99,500.0,55.6033,55.6268,55.5719,55.6268,500.0
2014-10-09 10:20:00,70.8,70.8,70.55,70.69,1100.0,55.4779,55.4779,55.282,55.3917,1100.0
2014-10-09 10:30:00,70.54,70.54,69.92,70.24,4400.0,55.2742,55.2742,54.7884,55.0391,4400.0
2014-10-09 10:40:00,70.14,70.61,70.14,70.3,3900.0,54.9607,55.329,54.9607,55.0861,3900.0
2014-10-09 10:50:00,70.49,70.55,69.76,70.02,1600.0,55.235,55.282,54.663,54.8667,1600.0
2014-10-09 11:00:00,70.1,70.27,69.7,69.82,2200.0,54.9294,55.0626,54.616,54.71,2200.0
2014-10-09 11:10:00,69.8,70.15,69.79,70.07,2000.0,54.6943,54.9686,54.6865,54.9059,2000.0
2014-10-09 11:20:00,70.06,70.28,69.91,70.02,1500.0,54.8981,55.0704,54.7805,54.8667,1500.0
2014-10-09 11:30:00,69.95,70.29,69.95,70.08,3100.0,54.8119,55.0783,54.8119,54.9137,3100.0
2014-10-09 11:40:00,69.81,69.81,69.2,69.53,2400.0,54.7022,54.7022,54.2242,54.4828,2400.0
2014-10-09 11:50:00,69.5,69.67,69.36,69.64,3200.0,54.4592,54.5925,54.3495,54.569,3200.0
2014-10-09 12:00:00,69.76,70.08,69.51,69.51,4300.0,54.663,54.9137,54.4671,54.4671,4300.0
2014-10-09 12:10:00,69.46,69.56,69.04,69.04,1600.0,54.4279,54.5063,54.0988,54.0988,1600.0
2014-10-09 12:20:00,69.16,69.16,68.74,68.78,1200.0,54.1928,54.1928,53.8637,53.8951,1200.0
2014-10-09 12:30:00,68.72,68.92,68.56,68.92,1300.0,53.8481,54.0048,53.7227,54.0048,1300.0
2014-10-09 12:40:00,68.94,69.31,68.94,69.2,4300.0,54.0204,54.3104,54.0204,54.2242,4300.0
2014-10-09 12:50:00,69.2,69.64,69.15,69.19,1100.0,54.2242,54.569,54.185,54.2163,1100.0
2014-10-09 13:00:00,69.2,69.29,69.03,69.03,2200.0,54.2242,54.2947,54.091,54.091,2200.0
2014-10-09 13:10:00,69.07,69.12,69.01,69.12,800.0,54.1223,54.1615,54.0753,54.1615,800.0
2014-10-09 13:20:00,69.26,69.67,69.26,69.67,600.0,54.2712,54.5925,54.2712,54.5925,600.0
2014-10-09 13:30:00,69.31,69.96,69.31,69.96,800.0,54.3104,54.8197,54.3104,54.8197,800.0
2014-10-09 13:40:00,70.02,70.05,69.7,70.05,300.0,54.8667,54.8902,54.616,54.8902,300.0
2014-10-09 13:50:00,69.87,69.87,69.56,69.66,300.0,54.7492,54.7492,54.5063,54.5846,300.0
2014-10-09 14:00:00,69.67,69.67,69.19,69.38,1800.0,54.5925,54.5925,54.2163,54.3652,1800.0
2014-10-09 14:10:00,69.28,69.46,69.25,69.38,800.0,54.2869,54.4279,54.2634,54.3652,800.0
2014-10-09 14:20:00,69.28,69.49,69.26,69.26,700.0,54.2869,54.4514,54.2712,54.2712,700.0
2014-10-09 14:30:00,69.1,69.7,69.06,69.67,2100.0,54.1458,54.616,54.1145,54.5925,2100.0
2014-10-09 14:40:00,69.77,69.91,69.37,69.38,1600.0,54.6708,54.7805,54.3574,54.3652,1600.0
2014-10-09 14:50:00,69.32,69.56,69.25,69.33,2900.0,54.3182,54.5063,54.2634,54.326,2900.0
2014-10-09 15:00:00,69.17,69.3,68.88,68.88,3600.0,54.2007,54.3025,53.9734,53.9734,3600.0
2014-10-09 15:10:00,68.93,69.22,68.93,69.12,2800.0,54.0126,54.2398,54.0126,54.1615,2800.0
2014-10-09 15:20:00,69.07,69.47,69.02,69.28,2000.0,54.1223,54.4357,54.0831,54.2869,2000.0
2014-10-09 15:30:00,69.25,69.71,69.22,69.41,5700.0,54.2634,54.6238,54.2398,54.3887,5700.0
2014-10-09 15:40:00,69.44,69.55,69.2,69.29,6500.0,54.4122,54.4984,54.2242,54.2947,6500.0
2014-10-09 15:50:00,69.31,69.42,69.15,69.27,11400.0,54.3104,54.3966,54.185,54.279,11400.0
2014-10-10 09:30:00,68.59,68.59,67.09,67.46,7800.0,53.7462,53.7462,52.5708,52.8607,7800.0
2014-10-10 09:40:00,67.64,67.87,67.12,67.39,7600.0,53.0018,53.182,52.5943,52.8059,7600.0
2014-10-10 09:50:00,67.5,67.67,66.33,66.48,14000.0,52.8921,53.0253,51.9753,52.0928,14000.0
2014-10-10 10:00:00,66.3,66.76,65.61,65.61,4800.0,51.9518,52.3122,51.4111,51.4111,4800.0
2014-10-10 10:10:00,65.71,65.75,64.61,64.67,8900.0,51.4895,51.5208,50.6275,50.6745,8900.0
2014-10-10 10:20:00,64.67,64.67,63.19,63.55,18900.0,50.6745,50.6745,49.5148,49.7969,18900.0
2014-10-10 10:30:00,63.68,63.76,63.24,63.76,14800.0,49.8988,49.9615,49.554,49.9615,14800.0
2014-10-10 10:40:00,63.75,64.22,63.55,64.21,14400.0,49.9536,50.3219,49.7969,50.3141,14400.0
2014-10-10 10:50:00,64.15,65.13,64.06,64.6,5000.0,50.2671,51.035,50.1965,50.6197,5000.0
2014-10-10 11:00:00,64.52,65.05,64.44,64.7,2500.0,50.557,50.9723,50.4943,50.698,2500.0
2014-10-10 11:10:00,64.6,64.78,64.47,64.5,1500.0,50.6197,50.7607,50.5178,50.5413,1500.0
2014-10-10 11:20:00,64.51,64.79,64.35,64.52,6000.0,50.5492,50.7686,50.4238,50.557,6000.0
2014-10-10 11:30:00,64.71,65.08,64.71,65.01,2000.0,50.7059,50.9958,50.7059,50.9409,2000.0
2014-10-10 11:40:00,64.88,65.63,64.69,65.63,2500.0,50.8391,51.4268,50.6902,51.4268,2500.0
2014-10-10 11:50:00,65.63,66.4,65.58,66.05,4000.0,51.4268,52.0301,51.3876,51.7559,4000.0
2014-10-10 12:00:00,66.13,67.36,66.13,67.31,6600.0,51.8186,52.7824,51.8186,52.7432,6600.0
2014-10-10 12:10:00,67.18,68.02,67.18,67.26,9600.0,52.6413,53.2995,52.6413,52.704,9600.0
2014-10-10 12:20:00,67.15,67.38,66.67,67.33,2000.0,52.6178,52.798,52.2417,52.7589,2000.0
2014-10-10 12:30:00,67.03,67.84,67.03,67.17,4200.0,52.5238,53.1585,52.5238,52.6335,4200.0
2014-10-10 12:40:00,67.08,67.76,67.08,67.71,5300.0,52.563,53.0958,52.563,53.0566,5300.0
2014-10-10 12:50:00,67.93,67.93,67.48,67.77,2100.0,53.229,53.229,52.8764,53.1036,2100.0
2014-10-10 13:00:00,67.86,67.86,66.94,66.94,3400.0,53.1742,53.1742,52.4533,52.4533,3400.0
2014-10-10 13:10:00,66.88,67.05,66.18,66.18,2300.0,52.4063,52.5395,51.8577,51.8577,2300.0
2014-10-10 13:20:00,66.15,66.44,66.04,66.32,3900.0,51.8342,52.0615,51.748,51.9674,3900.0
2014-10-10 13:30:00,66.24,66.95,66.24,66.85,3100.0,51.9048,52.4611,51.9048,52.3827,3100.0
2014-10-10 13:40:00,66.8,67.0,66.35,66.56,3200.0,52.3436,52.5003,51.991,52.1555,3200.0
2014-10-10 13:50:00,66.45,66.63,66.34,66.43,2400.0,52.0693,52.2104,51.9831,52.0536,2400.0
2014-10-10 14:00:00,66.43,66.68,66.38,66.5,7200.0,52.0536,52.2495,52.0145,52.1085,7200.0
2014-10-10 14:10:00,66.59,66.59,66.33,66.38,1500.0,52.179,52.179,51.9753,52.0145,1500.0
2014-10-10 14:20:00,66.36,66.53,66.23,66.53,1800.0,51.9988,52.132,51.8969,52.132,1800.0
2014-10-10 14:30:00,66.49,66.5,66.0,66.0,2800.0,52.1007,52.1085,51.7167,51.7167,2800.0
2014-10-10 14:40:00,65.92,66.28,65.88,66.25,3200.0,51.654,51.9361,51.6227,51.9126,3200.0
2014-10-10 14:50:00,66.52,66.67,66.45,66.58,3200.0,52.1242,52.2417,52.0693,52.1712,3200.0
2014-10-10 15:00:00,66.38,66.44,66.04,66.15,4500.0,52.0145,52.0615,51.748,51.8342,4500.0
2014-10-10 15:10:00,66.17,66.31,65.63,65.7,12000.0,51.8499,51.9596,51.4268,51.4816,12000.0
2014-10-10 15:20:00,65.82,65.82,65.43,65.43,3700.0,51.5757,51.5757,51.2701,51.2701,3700.0
2014-10-10 15:30:00,65.64,65.64,65.27,65.4,3200.0,51.4346,51.4346,51.1447,51.2465,3200.0
2014-10-10 15:40:00,65.42,65.43,64.89,64.93,8200.0,51.2622,51.2701,50.8469,50.8783,8200.0
2014-10-10 15:50:00,64.9,65.0,64.75,64.81,9300.0,50.8548,50.9331,50.7372,50.7842,9300.0
2014-10-13 09:30:00,63.07,65.35,63.07,64.25,5200.0,49.4208,51.2074,49.4208,50.3454,5200.0
2014-10-13 09:40:00,64.38,64.38,61.49,61.51,15300.0,50.4473,50.4473,48.1827,48.1984,15300.0
2014-10-13 09:50:00,61.54,61.54,60.14,60.43,25300.0,48.2219,48.2219,47.1249,47.3521,25300.0
2014-10-13 10:00:00,60.56,60.75,60.05,60.43,17800.0,47.454,47.6029,47.0544,47.3521,17800.0
2014-10-13 10:10:00,60.58,60.97,60.0,60.0,7300.0,47.4697,47.7753,47.0152,47.0152,7300.0
2014-10-13 10:20:00,59.91,60.07,59.35,59.39,10200.0,46.9447,47.07,46.5058,46.5372,10200.0
2014-10-13 10:30:00,59.18,60.1,59.01,59.95,9400.0,46.3726,47.0935,46.2394,46.976,9400.0
2014-10-13 10:40:00,59.67,59.67,58.45,58.45,15800.0,46.7566,46.7566,45.8006,45.8006,15800.0
2014-10-13 10:50:00,58.51,59.69,58.43,59.64,9600.0,45.8476,46.7723,45.7849,46.7331,9600.0
2014-10-13 11:00:00,59.61,60.49,59.54,60.24,9500.0,46.7096,47.3991,46.6547,47.2032,9500.0
2014-10-13 11:10:00,59.99,60.5,59.65,59.75,6700.0,47.0073,47.407,46.7409,46.8193,6700.0
2014-10-13 11:20:00,59.75,60.22,59.72,59.72,16500.0,46.8193,47.1876,46.7958,46.7958,16500.0
2014-10-13 11:30:00,59.74,60.66,59.74,60.59,5800.0,46.8114,47.5323,46.8114,47.4775,5800.0
2014-10-13 11:40:00,60.54,60.83,60.32,60.44,4000.0,47.4383,47.6656,47.2659,47.36,4000.0
2014-10-13 11:50:00,60.41,60.74,60.29,60.4,17900.0,47.3365,47.595,47.2424,47.3286,17900.0
2014-10-13 12:00:00,60.09,60.54,59.78,60.11,26900.0,47.0857,47.4383,46.8428,47.1014,26900.0
2014-10-13 12:10:00,60.23,60.45,60.11,60.24,4300.0,47.1954,47.3678,47.1014,47.2032,4300.0
2014-10-13 12:20:00,60.31,60.8,60.24,60.77,3700.0,47.2581,47.642,47.2032,47.6185,3700.0
2014-10-13 12:30:00,60.74,60.78,60.54,60.67,8200.0,47.595,47.6264,47.4383,47.5402,8200.0
2014-10-13 12:40:00,60.69,60.89,60.63,60.66,7900.0,47.5559,47.7126,47.5088,47.5323,7900.0
2014-10-13 12:50:00,60.52,60.64,60.35,60.36,5700.0,47.4226,47.5167,47.2894,47.2973,5700.0
2014-10-13 13:00:00,60.42,60.85,60.42,60.72,6600.0,47.3443,47.6812,47.3443,47.5794,6600.0
2014-10-13 13:10:00,60.54,60.91,60.45,60.64,7000.0,47.4383,47.7282,47.3678,47.5167,7000.0
2014-10-13 13:20:00,60.8,61.2,60.8,61.12,9800.0,47.642,47.9555,47.642,47.8928,9800.0
2014-10-13 13:30:00,61.06,61.51,61.0,61.05,2900.0,47.8458,48.1984,47.7988,47.8379,2900.0
2014-10-13 13:40:00,60.96,61.04,60.75,60.79,3100.0,47.7674,47.8301,47.6029,47.6342,3100.0
2014-10-13 13:50:00,60.75,61.02,60.26,60.5,7400.0,47.6029,47.8144,47.2189,47.407,7400.0
2014-10-13 14:00:00,60.57,60.96,60.39,60.96,3400.0,47.4618,47.7674,47.3208,47.7674,3400.0
2014-10-13 14:10:00,60.81,61.11,60.59,61.0,4100.0,47.6499,47.885,47.4775,47.7988,4100.0
2014-10-13 14:20:00,60.98,61.24,60.96,61.18,2700.0,47.7831,47.9868,47.7674,47.9398,2700.0
2014-10-13 14:30:00,61.22,61.23,60.83,60.96,4900.0,47.9712,47.979,47.6656,47.7674,4900.0
2014-10-13 14:40:00,61.01,61.02,60.74,60.74,3200.0,47.8066,47.8144,47.595,47.595,3200.0
2014-10-13 14:50:00,60.75,60.82,60.45,60.49,4300.0,47.6029,47.6577,47.3678,47.3991,4300.0
2014-10-13 15:00:00,60.47,60.55,59.85,59.85,14100.0,47.3835,47.4462,46.8976,46.8976,14100.0
2014-10-13 15:10:00,59.86,60.25,59.85,59.86,6800.0,46.9055,47.2111,46.8976,46.9055,6800.0
2014-10-13 15:20:00,59.81,59.81,59.5,59.53,10800.0,46.8663,46.8663,46.6234,46.6469,10800.0
2014-10-13 15:30:00,59.5,59.53,59.17,59.25,15300.0,46.6234,46.6469,46.3648,46.4275,15300.0
2014-10-13 15:40:00,59.25,59.38,58.93,59.11,19400.0,46.4275,46.5294,46.1767,46.3178,19400.0
2014-10-13 15:50:00,59.1,59.28,59.05,59.28,53100.0,46.31,46.451,46.2708,46.451,53100.0
2014-10-14 09:30:00,59.09,59.48,59.04,59.17,11400.0,46.3021,46.6077,46.2629,46.3648,11400.0
2014-10-14 09:40:00,59.19,59.69,58.85,58.85,21700.0,46.3805,46.7723,46.1141,46.1141,21700.0
2014-10-14 09:50:00,58.76,58.88,57.43,57.56,12900.0,46.0435,46.1376,45.0014,45.1032,12900.0
2014-10-14 10:00:00,57.71,58.9,57.7,58.58,11500.0,45.2208,46.1532,45.2129,45.9025,11500.0
2014-10-14 10:10:00,58.79,58.84,57.81,57.81,7800.0,46.067,46.1062,45.2991,45.2991,7800.0
2014-10-14 10:20:00,57.83,58.25,57.58,58.03,5900.0,45.3148,45.6439,45.1189,45.4715,5900.0
2014-10-14 10:30:00,58.07,58.07,57.14,57.28,5900.0,45.5029,45.5029,44.7741,44.8838,5900.0
2014-10-14 10:40:00,57.29,57.72,56.9,57.7,4500.0,44.8917,45.2286,44.5861,45.2129,4500.0
2014-10-14 10:50:00,58.1,58.36,57.95,57.95,4300.0,45.5264,45.7301,45.4088,45.4088,4300.0
2014-10-14 11:00:00,57.95,58.27,57.87,57.96,2800.0,45.4088,45.6596,45.3461,45.4167,2800.0
2014-10-14 11:10:00,58.11,58.45,58.07,58.13,4800.0,45.5342,45.8006,45.5029,45.5499,4800.0
2014-10-14 11:20:00,57.94,58.36,57.94,58.13,5000.0,45.401,45.7301,45.401,45.5499,5000.0
2014-10-14 11:30:00,58.31,59.28,58.29,59.28,5500.0,45.6909,46.451,45.6752,46.451,5500.0
2014-10-14 11:40:00,59.33,60.42,59.33,60.05,6600.0,46.4902,47.3443,46.4902,47.0544,6600.0
2014-10-14 11:50:00,60.13,60.83,60.11,60.42,4900.0,47.117,47.6656,47.1014,47.3443,4900.0
2014-10-14 12:00:00,60.6,61.76,60.55,61.7,12000.0,47.4853,48.3943,47.4462,48.3473,12000.0
2014-10-14 12:10:00,61.6,61.69,61.02,61.13,4300.0,48.2689,48.3394,47.8144,47.9006,4300.0
2014-10-14 12:20:00,60.85,60.91,60.18,60.26,8100.0,47.6812,47.7282,47.1562,47.2189,8100.0
2014-10-14 12:30:00,60.33,60.33,60.19,60.2,2900.0,47.2738,47.2738,47.1641,47.1719,2900.0
2014-10-14 12:40:00,60.18,60.55,60.16,60.51,4300.0,47.1562,47.4462,47.1406,47.4148,4300.0
2014-10-14 12:50:00,60.18,60.4,60.18,60.39,1100.0,47.1562,47.3286,47.1562,47.3208,1100.0
2014-10-14 13:00:00,60.35,60.57,60.28,60.57,3800.0,47.2894,47.4618,47.2346,47.4618,3800.0
2014-10-14 13:10:00,60.38,60.67,60.35,60.4,4600.0,47.3129,47.5402,47.2894,47.3286,4600.0
2014-10-14 13:20:00,60.24,60.69,60.16,60.65,4700.0,47.2032,47.5559,47.1406,47.5245,4700.0
2014-10-14 13:30:00,60.47,60.53,60.15,60.26,5100.0,47.3835,47.4305,47.1327,47.2189,5100.0
2014-10-14 13:40:00,60.2,60.23,59.69,59.81,2100.0,47.1719,47.1954,46.7723,46.8663,2100.0
2014-10-14 13:50:00,59.68,59.92,59.4,59.92,1900.0,46.7644,46.9525,46.545,46.9525,1900.0
2014-10-14 14:00:00,59.85,59.89,59.64,59.7,2400.0,46.8976,46.929,46.7331,46.7801,2400.0
2014-10-14 14:10:00,59.71,59.85,59.51,59.51,3500.0,46.7879,46.8976,46.6312,46.6312,3500.0
2014-10-14 14:20:00,59.52,59.52,58.52,58.53,4000.0,46.6391,46.6391,45.8555,45.8633,4000.0
2014-10-14 14:30:00,58.63,58.77,58.17,58.26,4400.0,45.9417,46.0514,45.5812,45.6517,4400.0
2014-10-14 14:40:00,58.24,59.36,58.22,59.36,4500.0,45.6361,46.5137,45.6204,46.5137,4500.0
2014-10-14 14:50:00,59.27,59.34,58.01,58.35,7700.0,46.4432,46.498,45.4558,45.7223,7700.0
2014-10-14 15:00:00,58.41,58.47,57.85,57.93,3300.0,45.7693,45.8163,45.3305,45.3932,3300.0
2014-10-14 15:10:00,57.99,58.1,57.86,57.92,3800.0,45.4402,45.5264,45.3383,45.3853,3800.0
2014-10-14 15:20:00,57.81,57.91,57.16,57.91,5300.0,45.2991,45.3775,44.7898,45.3775,5300.0
2014-10-14 15:30:00,57.91,58.12,57.57,58.12,5200.0,45.3775,45.542,45.1111,45.542,5200.0
2014-10-14 15:40:00,58.22,58.22,57.98,58.09,15400.0,45.6204,45.6204,45.4323,45.5185,15400.0
2014-10-14 15:50:00,58.12,58.58,58.12,58.53,25900.0,45.542,45.9025,45.542,45.8633,25900.0
2014-10-15 09:30:00,57.63,57.63,56.35,56.67,9900.0,45.1581,45.1581,44.1551,44.4058,9900.0
2014-10-15 09:40:00,56.67,58.06,56.4,58.05,14600.0,44.4058,45.495,44.1943,45.4872,14600.0
2014-10-15 09:50:00,58.09,58.54,57.92,58.54,5200.0,45.5185,45.8711,45.3853,45.8711,5200.0
2014-10-15 10:00:00,58.95,59.08,58.32,58.75,5100.0,46.1924,46.2943,45.6988,46.0357,5100.0
2014-10-15 10:10:00,58.71,59.71,58.71,58.78,8800.0,46.0044,46.7879,46.0044,46.0592,8800.0
2014-10-15 10:20:00,58.75,59.02,58.32,59.0,4100.0,46.0357,46.2473,45.6988,46.2316,4100.0
2014-10-15 10:30:00,58.74,58.74,58.38,58.58,3000.0,46.0279,46.0279,45.7458,45.9025,3000.0
2014-10-15 10:40:00,58.74,58.77,58.0,58.21,3500.0,46.0279,46.0514,45.448,45.6126,3500.0
2014-10-15 10:50:00,58.38,58.78,58.22,58.77,4300.0,45.7458,46.0592,45.6204,46.0514,4300.0
2014-10-15 11:00:00,58.77,58.84,58.48,58.71,3300.0,46.0514,46.1062,45.8241,46.0044,3300.0
2014-10-15 11:10:00,58.73,59.08,58.73,59.08,2400.0,46.02,46.2943,46.02,46.2943,2400.0
2014-10-15 11:20:00,58.94,58.94,58.5,58.71,3400.0,46.1846,46.1846,45.8398,46.0044,3400.0
2014-10-15 11:30:00,58.66,58.74,58.34,58.53,2700.0,45.9652,46.0279,45.7144,45.8633,2700.0
2014-10-15 11:40:00,58.66,58.84,58.56,58.56,2100.0,45.9652,46.1062,45.8868,45.8868,2100.0
2014-10-15 11:50:00,58.39,59.15,58.39,58.99,2000.0,45.7536,46.3491,45.7536,46.2238,2000.0
2014-10-15 12:00:00,58.67,59.13,58.62,58.89,2900.0,45.973,46.3335,45.9338,46.1454,2900.0
2014-10-15 12:10:00,58.81,58.81,58.25,58.45,2600.0,46.0827,46.0827,45.6439,45.8006,2600.0
2014-10-15 12:20:00,58.44,58.71,58.44,58.57,2000.0,45.7928,46.0044,45.7928,45.8947,2000.0
2014-10-15 12:30:00,58.43,58.49,58.26,58.39,2800.0,45.7849,45.832,45.6517,45.7536,2800.0
2014-10-15 12:40:00,58.26,58.44,58.26,58.29,2000.0,45.6517,45.7928,45.6517,45.6752,2000.0
2014-10-15 12:50:00,58.23,58.3,58.08,58.29,1600.0,45.6282,45.6831,45.5107,45.6752,1600.0
2014-10-15 13:00:00,58.0,58.27,58.0,58.01,1500.0,45.448,45.6596,45.448,45.4558,1500.0
2014-10-15 13:10:00,57.92,57.92,57.23,57.26,2400.0,45.3853,45.3853,44.8446,44.8682,2400.0
2014-10-15 13:20:00,56.78,57.05,56.45,56.68,2600.0,44.492,44.7036,44.2334,44.4137,2600.0
2014-10-15 13:30:00,56.78,57.37,56.78,56.78,3500.0,44.492,44.9543,44.492,44.492,3500.0
2014-10-15 13:40:00,56.94,57.67,56.94,57.67,2400.0,44.6174,45.1894,44.6174,45.1894,2400.0
2014-10-15 13:50:00,57.75,58.0,57.6,57.6,7700.0,45.2521,45.448,45.1346,45.1346,7700.0
2014-10-15 14:00:00,57.5,57.54,57.15,57.54,5200.0,45.0562,45.0876,44.782,45.0876,5200.0
2014-10-15 14:10:00,57.61,58.38,57.61,58.38,7100.0,45.1424,45.7458,45.1424,45.7458,7100.0
2014-10-15 14:20:00,58.3,58.53,58.04,58.31,9200.0,45.6831,45.8633,45.4794,45.6909,9200.0
2014-10-15 14:30:00,58.28,59.04,58.21,59.04,5300.0,45.6674,46.2629,45.6126,46.2629,5300.0
2014-10-15 14:40:00,59.06,59.18,58.46,58.46,4300.0,46.2786,46.3726,45.8085,45.8085,4300.0
2014-10-15 14:50:00,58.73,59.11,58.67,58.67,7300.0,46.02,46.3178,45.973,45.973,7300.0
2014-10-15 15:00:00,58.68,59.21,58.65,59.13,4900.0,45.9808,46.3961,45.9573,46.3335,4900.0
2014-10-15 15:10:00,59.12,59.37,58.86,59.07,9400.0,46.3256,46.5215,46.1219,46.2864,9400.0
2014-10-15 15:20:00,59.05,59.63,58.87,59.63,8300.0,46.2708,46.7253,46.1297,46.7253,8300.0
2014-10-15 15:30:00,59.64,60.19,59.54,60.08,9400.0,46.7331,47.1641,46.6547,47.0779,9400.0
2014-10-15 15:40:00,60.12,60.47,60.02,60.19,9800.0,47.1092,47.3835,47.0309,47.1641,9800.0
2014-10-15 15:50:00,59.98,60.07,59.87,59.97,15800.0,46.9995,47.07,46.9133,46.9917,15800.0
2014-10-16 09:30:00,59.22,61.38,59.19,60.94,2600.0,46.404,48.0965,46.3805,47.7518,2600.0
2014-10-16 09:40:00,61.3,61.3,60.48,61.09,6700.0,48.0338,48.0338,47.3913,47.8693,6700.0
2014-10-16 09:50:00,61.47,61.69,60.91,60.91,1800.0,48.1671,48.3394,47.7282,47.7282,1800.0
2014-10-16 10:00:00,61.26,61.33,60.48,60.48,2500.0,48.0025,48.0573,47.3913,47.3913,2500.0
2014-10-16 10:10:00,61.5,61.5,59.78,60.06,3100.0,48.1906,48.1906,46.8428,47.0622,3100.0
2014-10-16 10:20:00,60.54,61.3,60.54,60.71,6600.0,47.4383,48.0338,47.4383,47.5715,6600.0
2014-10-16 10:30:00,60.46,61.09,60.43,61.09,600.0,47.3756,47.8693,47.3521,47.8693,600.0
2014-10-16 10:40:00,60.85,61.81,60.85,61.67,1900.0,47.6812,48.4335,47.6812,48.3238,1900.0
2014-10-16 10:50:00,61.69,62.41,61.68,61.92,2900.0,48.3394,48.9036,48.3316,48.5197,2900.0
2014-10-16 11:00:00,61.56,62.0,61.18,61.93,2500.0,48.2376,48.5824,47.9398,48.5275,2500.0
2014-10-16 11:10:00,61.91,62.1,61.32,62.1,4700.0,48.5118,48.6607,48.0495,48.6607,4700.0
2014-10-16 11:20:00,62.52,63.06,62.45,62.94,3300.0,48.9898,49.413,48.935,49.3189,3300.0
2014-10-16 11:30:00,62.98,62.98,61.84,62.01,7000.0,49.3503,49.3503,48.457,48.5902,7000.0
2014-10-16 11:40:00,61.99,62.49,61.64,61.64,3800.0,48.5745,48.9663,48.3003,48.3003,3800.0
2014-10-16 11:50:00,61.59,62.05,61.38,61.79,7200.0,48.2611,48.6215,48.0965,48.4178,7200.0
2014-10-16 12:00:00,61.49,61.89,61.32,61.49,2400.0,48.1827,48.4962,48.0495,48.1827,2400.0
2014-10-16 12:10:00,61.34,61.88,61.15,61.68,2400.0,48.0652,48.4883,47.9163,48.3316,2400.0
2014-10-16 12:20:00,62.24,62.57,61.73,61.73,1500.0,48.7704,49.029,48.3708,48.3708,1500.0
2014-10-16 12:30:00,62.03,62.19,61.47,62.19,2800.0,48.6059,48.7312,48.1671,48.7312,2800.0
2014-10-16 12:40:00,62.27,62.59,62.06,62.59,1300.0,48.7939,49.0447,48.6294,49.0447,1300.0
2014-10-16 12:50:00,62.82,63.04,62.71,62.87,5700.0,49.2249,49.3973,49.1387,49.2641,5700.0
2014-10-16 13:00:00,62.94,63.74,62.69,63.65,4800.0,49.3189,49.9458,49.123,49.8753,4800.0
2014-10-16 13:10:00,63.82,63.91,63.3,63.55,3100.0,50.0085,50.079,49.601,49.7969,3100.0
2014-10-16 13:20:00,63.55,63.73,63.31,63.31,2100.0,49.7969,49.938,49.6089,49.6089,2100.0
2014-10-16 13:30:00,63.08,63.08,62.64,62.93,2800.0,49.4286,49.4286,49.0838,49.3111,2800.0
2014-10-16 13:40:00,63.22,63.52,62.58,62.58,4100.0,49.5383,49.7734,49.0368,49.0368,4100.0
2014-10-16 13:50:00,62.62,62.62,61.79,62.18,2900.0,49.0682,49.0682,48.4178,48.7234,2900.0
2014-10-16 14:00:00,62.27,62.76,61.86,62.76,3600.0,48.7939,49.1779,48.4727,49.1779,3600.0
2014-10-16 14:10:00,62.93,62.93,61.74,61.74,3300.0,49.3111,49.3111,48.3786,48.3786,3300.0
2014-10-16 14:20:00,61.67,62.25,61.3,62.04,3400.0,48.3238,48.7782,48.0338,48.6137,3400.0
2014-10-16 14:30:00,62.1,62.49,62.0,62.3,9200.0,48.6607,48.9663,48.5824,48.8174,9200.0
2014-10-16 14:40:00,62.4,62.41,61.87,62.08,2600.0,48.8958,48.9036,48.4805,48.645,2600.0
2014-10-16 14:50:00,61.74,62.35,61.74,62.13,2700.0,48.3786,48.8566,48.3786,48.6842,2700.0
2014-10-16 15:00:00,62.09,62.48,62.0,62.29,5100.0,48.6529,48.9585,48.5824,48.8096,5100.0
2014-10-16 15:10:00,62.44,63.1,62.44,62.56,3000.0,48.9271,49.4443,48.9271,49.0212,3000.0
2014-10-16 15:20:00,62.46,62.95,62.37,62.89,4000.0,48.9428,49.3268,48.8723,49.2797,4000.0
2014-10-16 15:30:00,62.97,63.05,62.62,62.69,8500.0,49.3424,49.4051,49.0682,49.123,8500.0
2014-10-16 15:40:00,62.72,63.11,62.72,62.84,7400.0,49.1465,49.4521,49.1465,49.2406,7400.0
2014-10-16 15:50:00,62.87,63.39,62.87,63.22,14400.0,49.2641,49.6715,49.2641,49.5383,14400.0
2014-10-17 09:30:00,64.72,68.27,64.72,66.82,7000.0,50.7137,53.4954,50.7137,52.3592,7000.0
2014-10-17 09:40:00,66.98,67.64,66.78,67.53,3700.0,52.4846,53.0018,52.3279,52.9156,3700.0
2014-10-17 09:50:00,67.72,68.24,67.45,67.87,8200.0,53.0645,53.4719,52.8529,53.182,8200.0
2014-10-17 10:00:00,68.05,68.07,66.88,66.88,3400.0,53.323,53.3387,52.4063,52.4063,3400.0
2014-10-17 10:10:00,66.68,67.25,66.59,67.21,3200.0,52.2495,52.6962,52.179,52.6648,3200.0
2014-10-17 10:20:00,66.84,66.84,65.81,66.56,7400.0,52.3749,52.3749,51.5678,52.1555,7400.0
2014-10-17 10:30:00,66.76,66.81,66.18,66.51,3200.0,52.3122,52.3514,51.8577,52.1163,3200.0
2014-10-17 10:40:00,66.36,66.75,65.98,65.98,2300.0,51.9988,52.3044,51.701,51.701,2300.0
2014-10-17 10:50:00,66.21,66.5,65.87,65.93,2500.0,51.8813,52.1085,51.6148,51.6618,2500.0
2014-10-17 11:00:00,65.97,66.07,65.44,65.63,3700.0,51.6932,51.7715,51.2779,51.4268,3700.0
2014-10-17 11:10:00,65.52,65.55,64.99,65.19,3100.0,51.3406,51.3641,50.9253,51.082,3100.0
2014-10-17 11:20:00,65.13,65.83,65.09,65.25,6200.0,51.035,51.5835,51.0036,51.129,6200.0
2014-10-17 11:30:00,65.33,65.75,65.0,65.0,5000.0,51.1917,51.5208,50.9331,50.9331,5000.0
2014-10-17 11:40:00,65.06,65.27,64.98,65.1,2500.0,50.9801,51.1447,50.9174,51.0115,2500.0
2014-10-17 11:50:00,65.05,65.22,64.76,64.81,3100.0,50.9723,51.1055,50.7451,50.7842,3100.0
2014-10-17 12:00:00,64.78,65.13,64.74,64.79,2500.0,50.7607,51.035,50.7294,50.7686,2500.0
2014-10-17 12:10:00,64.85,64.86,64.33,64.34,2700.0,50.8156,50.8234,50.4081,50.4159,2700.0
2014-10-17 12:20:00,64.46,64.46,63.86,64.11,3500.0,50.51,50.51,50.0398,50.2357,3500.0
2014-10-17 12:30:00,64.11,64.4,63.95,64.18,6700.0,50.2357,50.463,50.1103,50.2906,6700.0
2014-10-17 12:40:00,64.17,64.25,63.92,63.94,2800.0,50.2827,50.3454,50.0868,50.1025,2800.0
2014-10-17 12:50:00,63.84,63.92,63.61,63.75,1500.0,50.0242,50.0868,49.8439,49.9536,1500.0
2014-10-17 13:00:00,64.0,64.09,63.9,63.9,3800.0,50.1495,50.22,50.0712,50.0712,3800.0
2014-10-17 13:10:00,63.51,63.73,63.43,63.43,2700.0,49.7656,49.938,49.7029,49.7029,2700.0
2014-10-17 13:20:00,63.31,63.71,63.3,63.65,1600.0,49.6089,49.9223,49.601,49.8753,1600.0
2014-10-17 13:30:00,63.55,63.63,63.51,63.63,1000.0,49.7969,49.8596,49.7656,49.8596,1000.0
2014-10-17 13:40:00,63.8,64.35,63.8,63.97,1000.0,49.9928,50.4238,49.9928,50.126,1000.0
2014-10-17 13:50:00,63.78,63.96,63.43,63.43,1100.0,49.9771,50.1182,49.7029,49.7029,1100.0
2014-10-17 14:00:00,63.38,63.38,61.86,61.86,3000.0,49.6637,49.6637,48.4727,48.4727,3000.0
2014-10-17 14:10:00,61.96,62.73,61.9,62.3,3000.0,48.551,49.1544,48.504,48.8174,3000.0
2014-10-17 14:20:00,62.32,62.86,62.32,62.86,4600.0,48.8331,49.2562,48.8331,49.2562,4600.0
2014-10-17 14:30:00,62.98,63.28,62.81,62.82,2600.0,49.3503,49.5853,49.2171,49.2249,2600.0
2014-10-17 14:40:00,62.9,63.19,62.89,62.99,2500.0,49.2876,49.5148,49.2797,49.3581,2500.0
2014-10-17 14:50:00,62.88,62.92,62.6,62.91,5200.0,49.2719,49.3033,49.0525,49.2954,5200.0
2014-10-17 15:00:00,62.78,62.78,62.65,62.74,4100.0,49.1935,49.1935,49.0917,49.1622,4100.0
2014-10-17 15:10:00,62.71,63.3,62.65,62.95,3600.0,49.1387,49.601,49.0917,49.3268,3600.0
2014-10-17 15:20:00,62.93,62.99,62.65,62.75,4500.0,49.3111,49.3581,49.0917,49.17,4500.0
2014-10-17 15:30:00,62.9,63.07,62.88,62.95,4200.0,49.2876,49.4208,49.2719,49.3268,4200.0
2014-10-17 15:40:00,62.88,63.06,62.81,62.94,5700.0,49.2719,49.413,49.2171,49.3189,5700.0
2014-10-17 15:50:00,62.96,63.43,62.96,63.43,6800.0,49.3346,49.7029,49.3346,49.7029,6800.0
2014-10-20 09:30:00,64.64,65.26,64.37,65.26,1600.0,50.651,51.1368,50.4395,51.1368,1600.0
2014-10-20 09:40:00,65.8,65.8,62.78,62.78,2300.0,51.56,51.56,49.1935,49.1935,2300.0
2014-10-20 09:50:00,62.85,63.33,62.85,63.08,4100.0,49.2484,49.6245,49.2484,49.4286,4100.0
2014-10-20 10:00:00,63.06,63.19,62.96,62.96,1800.0,49.413,49.5148,49.3346,49.3346,1800.0
2014-10-20 10:10:00,62.32,62.71,62.18,62.22,3400.0,48.8331,49.1387,48.7234,48.7547,3400.0
2014-10-20 10:20:00,62.31,63.02,62.31,62.74,3100.0,48.8253,49.3816,48.8253,49.1622,3100.0
2014-10-20 10:30:00,62.36,62.65,62.29,62.48,1400.0,48.8644,49.0917,48.8096,48.9585,1400.0
2014-10-20 10:40:00,62.44,63.01,62.44,62.88,1900.0,48.9271,49.3738,48.9271,49.2719,1900.0
2014-10-20 10:50:00,62.78,62.78,62.32,62.47,2100.0,49.1935,49.1935,48.8331,48.9506,2100.0
2014-10-20 11:00:00,62.28,62.63,62.1,62.63,1500.0,48.8018,49.076,48.6607,49.076,1500.0
2014-10-20 11:10:00,62.49,62.97,62.49,62.97,1300.0,48.9663,49.3424,48.9663,49.3424,1300.0
2014-10-20 11:20:00,63.05,63.25,62.91,63.24,1500.0,49.4051,49.5618,49.2954,49.554,1500.0
2014-10-20 11:30:00,63.23,63.55,63.18,63.53,1000.0,49.5462,49.7969,49.507,49.7812,1000.0
2014-10-20 11:40:00,63.61,63.98,63.58,63.64,1800.0,49.8439,50.1339,49.8204,49.8674,1800.0
2014-10-20 11:50:00,63.58,63.77,63.55,63.77,2000.0,49.8204,49.9693,49.7969,49.9693,2000.0
2014-10-20 12:00:00,63.74,64.13,63.74,63.82,5200.0,49.9458,50.2514,49.9458,50.0085,5200.0
2014-10-20 12:10:00,63.89,64.3,63.89,64.3,1800.0,50.0633,50.3846,50.0633,50.3846,1800.0
2014-10-20 12:20:00,64.33,64.43,64.2,64.28,2900.0,50.4081,50.4865,50.3062,50.3689,2900.0
2014-10-20 12:30:00,64.19,64.19,63.88,63.92,1000.0,50.2984,50.2984,50.0555,50.0868,1000.0
2014-10-20 12:40:00,63.9,63.9,63.65,63.9,1300.0,50.0712,50.0712,49.8753,50.0712,1300.0
2014-10-20 12:50:00,63.96,64.25,63.95,64.03,1600.0,50.1182,50.3454,50.1103,50.173,1600.0
2014-10-20 13:00:00,63.86,64.08,63.67,64.08,1500.0,50.0398,50.2122,49.8909,50.2122,1500.0
2014-10-20 13:10:00,64.1,64.17,63.88,63.88,400.0,50.2279,50.2827,50.0555,50.0555,400.0
2014-10-20 13:20:00,63.9,64.23,63.89,64.17,1200.0,50.0712,50.3297,50.0633,50.2827,1200.0
2014-10-20 13:30:00,64.09,64.09,63.88,63.93,2300.0,50.22,50.22,50.0555,50.0947,2300.0
2014-10-20 13:40:00,63.83,63.83,63.55,63.55,300.0,50.0163,50.0163,49.7969,49.7969,300.0
2014-10-20 13:50:00,63.55,63.68,63.55,63.68,1000.0,49.7969,49.8988,49.7969,49.8988,1000.0
2014-10-20 14:00:00,63.85,64.08,63.85,63.85,1300.0,50.032,50.2122,50.032,50.032,1300.0
2014-10-20 14:10:00,64.0,64.08,63.89,63.89,400.0,50.1495,50.2122,50.0633,50.0633,400.0
2014-10-20 14:20:00,64.03,64.03,63.92,63.92,400.0,50.173,50.173,50.0868,50.0868,400.0
2014-10-20 14:30:00,63.91,64.03,63.85,63.91,1500.0,50.079,50.173,50.032,50.079,1500.0
2014-10-20 14:40:00,63.92,64.05,63.83,63.93,1700.0,50.0868,50.1887,50.0163,50.0947,1700.0
2014-10-20 14:50:00,63.94,63.94,63.72,63.87,1800.0,50.1025,50.1025,49.9301,50.0477,1800.0
2014-10-20 15:00:00,63.86,64.12,63.86,64.06,1500.0,50.0398,50.2436,50.0398,50.1965,1500.0
2014-10-20 15:10:00,64.01,64.18,63.99,64.18,1900.0,50.1574,50.2906,50.1417,50.2906,1900.0
2014-10-20 15:20:00,64.11,64.11,63.47,63.65,2700.0,50.2357,50.2357,49.7342,49.8753,2700.0
2014-10-20 15:30:00,63.61,63.87,63.55,63.79,3900.0,49.8439,50.0477,49.7969,49.985,3900.0
2014-10-20 15:40:00,63.8,63.95,63.8,63.9,2600.0,49.9928,50.1103,49.9928,50.0712,2600.0
2014-10-20 15:50:00,63.87,64.33,63.75,64.33,3600.0,50.0477,50.4081,49.9536,50.4081,3600.0
2014-10-21 09:30:00,65.64,65.96,65.45,65.94,1700.0,51.4346,51.6854,51.2857,51.6697,1700.0
2014-10-21 09:40:00,65.94,66.88,65.94,66.62,2100.0,51.6697,52.4063,51.6697,52.2025,2100.0
2014-10-21 09:50:00,66.27,66.54,66.2,66.54,2400.0,51.9283,52.1398,51.8734,52.1398,2400.0
2014-10-21 10:00:00,66.7,66.89,66.15,66.15,900.0,52.2652,52.4141,51.8342,51.8342,900.0
2014-10-21 10:10:00,66.21,67.1,66.21,66.94,2400.0,51.8813,52.5786,51.8813,52.4533,2400.0
2014-10-21 10:20:00,66.9,67.39,66.71,67.33,2500.0,52.4219,52.8059,52.273,52.7589,2500.0
2014-10-21 10:30:00,66.95,66.98,66.6,66.98,800.0,52.4611,52.4846,52.1868,52.4846,800.0
2014-10-21 10:40:00,66.97,67.45,66.97,67.45,3200.0,52.4768,52.8529,52.4768,52.8529,3200.0
2014-10-21 10:50:00,67.33,67.33,66.76,66.85,1900.0,52.7589,52.7589,52.3122,52.3827,1900.0
2014-10-21 11:00:00,66.86,66.86,66.36,66.68,2800.0,52.3906,52.3906,51.9988,52.2495,2800.0
2014-10-21 11:10:00,66.57,66.61,65.92,66.05,2700.0,52.1633,52.1947,51.654,51.7559,2700.0
2014-10-21 11:20:00,66.04,66.5,65.94,66.5,2400.0,51.748,52.1085,51.6697,52.1085,2400.0
2014-10-21 11:30:00,66.09,66.33,65.98,66.15,3500.0,51.7872,51.9753,51.701,51.8342,3500.0
2014-10-21 11:40:00,66.2,66.59,66.2,66.3,900.0,51.8734,52.179,51.8734,51.9518,900.0
2014-10-21 11:50:00,66.56,66.56,66.05,66.49,3600.0,52.1555,52.1555,51.7559,52.1007,3600.0
2014-10-21 12:00:00,66.48,66.54,66.41,66.41,700.0,52.0928,52.1398,52.038,52.038,700.0
2014-10-21 12:10:00,66.31,66.31,66.04,66.04,200.0,51.9596,51.9596,51.748,51.748,200.0
2014-10-21 12:20:00,66.08,66.15,65.98,66.03,900.0,51.7794,51.8342,51.701,51.7402,900.0
2014-10-21 12:30:00,66.08,66.18,65.98,65.98,1000.0,51.7794,51.8577,51.701,51.701,1000.0
2014-10-21 12:40:00,65.97,66.01,65.77,65.95,1300.0,51.6932,51.7245,51.5365,51.6775,1300.0
2014-10-21 12:50:00,65.97,66.06,65.97,66.06,200.0,51.6932,51.7637,51.6932,51.7637,200.0
2014-10-21 13:00:00,66.27,66.32,66.1,66.14,1800.0,51.9283,51.9674,51.7951,51.8264,1800.0
2014-10-21 13:10:00,66.34,66.43,66.22,66.38,2300.0,51.9831,52.0536,51.8891,52.0145,2300.0
2014-10-21 13:20:00,65.82,66.3,65.82,66.2,4200.0,51.5757,51.9518,51.5757,51.8734,4200.0
2014-10-21 13:30:00,66.17,66.47,66.16,66.29,1100.0,51.8499,52.085,51.8421,51.9439,1100.0
2014-10-21 13:40:00,66.12,66.25,66.12,66.25,1100.0,51.8107,51.9126,51.8107,51.9126,1100.0
2014-10-21 13:50:00,66.26,66.26,66.0,66.13,2600.0,51.9204,51.9204,51.7167,51.8186,2600.0
2014-10-21 14:00:00,66.0,66.53,66.0,66.53,1200.0,51.7167,52.132,51.7167,52.132,1200.0
2014-10-21 14:10:00,66.59,66.62,66.32,66.42,1400.0,52.179,52.2025,51.9674,52.0458,1400.0
2014-10-21 14:20:00,66.43,66.81,66.43,66.69,2800.0,52.0536,52.3514,52.0536,52.2574,2800.0
2014-10-21 14:30:00,66.64,66.64,66.4,66.48,2100.0,52.2182,52.2182,52.0301,52.0928,2100.0
2014-10-21 14:40:00,66.52,66.57,66.42,66.52,1300.0,52.1242,52.1633,52.0458,52.1242,1300.0
2014-10-21 14:50:00,66.29,66.61,66.17,66.55,1600.0,51.9439,52.1947,51.8499,52.1477,1600.0
2014-10-21 15:00:00,66.56,67.07,66.56,66.86,2000.0,52.1555,52.5551,52.1555,52.3906,2000.0
2014-10-21 15:10:00,67.02,67.03,66.49,66.49,2400.0,52.516,52.5238,52.1007,52.1007,2400.0
2014-10-21 15:20:00,66.46,67.11,66.46,67.1,2400.0,52.0771,52.5865,52.0771,52.5786,2400.0
2014-10-21 15:30:00,67.14,67.31,67.07,67.27,6100.0,52.61,52.7432,52.5551,52.7119,6100.0
2014-10-21 15:40:00,67.23,67.38,67.21,67.25,7400.0,52.6805,52.798,52.6648,52.6962,7400.0
2014-10-21 15:50:00,67.31,67.55,67.27,67.49,8100.0,52.7432,52.9313,52.7119,52.8842,8100.0
2014-10-22 09:30:00,67.53,67.53,66.96,66.96,600.0,52.9156,52.9156,52.4689,52.4689,600.0
2014-10-22 09:40:00,67.02,68.72,67.02,68.46,2600.0,52.516,53.8481,52.516,53.6443,2600.0
2014-10-22 09:50:00,68.63,69.45,68.63,69.45,1300.0,53.7775,54.4201,53.7775,54.4201,1300.0
2014-10-22 10:00:00,69.59,69.65,68.63,68.63,1600.0,54.5298,54.5768,53.7775,53.7775,1600.0
2014-10-22 10:10:00,68.32,68.75,68.32,68.75,700.0,53.5346,53.8716,53.5346,53.8716,700.0
2014-10-22 10:20:00,69.2,69.2,68.66,68.87,1400.0,54.2242,54.2242,53.801,53.9656,1400.0
2014-10-22 10:30:00,68.55,68.77,68.49,68.69,7400.0,53.7148,53.8872,53.6678,53.8245,7400.0
2014-10-22 10:40:00,68.55,68.55,68.28,68.28,5500.0,53.7148,53.7148,53.5033,53.5033,5500.0
2014-10-22 10:50:00,68.4,68.67,68.4,68.59,2800.0,53.5973,53.8089,53.5973,53.7462,2800.0
2014-10-22 11:00:00,68.66,68.7,68.42,68.63,1200.0,53.801,53.8324,53.613,53.7775,1200.0
2014-10-22 11:10:00,68.53,68.99,68.53,68.91,2200.0,53.6992,54.0596,53.6992,53.9969,2200.0
2014-10-22 11:20:00,68.57,68.67,68.5,68.58,3500.0,53.7305,53.8089,53.6757,53.7384,3500.0
2014-10-22 11:30:00,68.7,69.03,68.7,69.03,1000.0,53.8324,54.091,53.8324,54.091,1000.0
2014-10-22 11:40:00,68.83,68.92,68.83,68.84,700.0,53.9342,54.0048,53.9342,53.9421,700.0
2014-10-22 11:50:00,68.75,68.8,68.68,68.73,1900.0,53.8716,53.9107,53.8167,53.8559,1900.0
2014-10-22 12:00:00,68.73,68.73,68.45,68.51,10800.0,53.8559,53.8559,53.6365,53.6835,10800.0
2014-10-22 12:10:00,68.37,68.37,67.87,67.87,1100.0,53.5738,53.5738,53.182,53.182,1100.0
2014-10-22 12:20:00,67.76,67.76,67.53,67.64,1500.0,53.0958,53.0958,52.9156,53.0018,1500.0
2014-10-22 12:30:00,67.53,67.53,66.74,66.74,2700.0,52.9156,52.9156,52.2966,52.2966,2700.0
2014-10-22 12:40:00,66.54,66.54,66.08,66.25,5000.0,52.1398,52.1398,51.7794,51.9126,5000.0
2014-10-22 12:50:00,66.32,66.64,66.02,66.64,6500.0,51.9674,52.2182,51.7324,52.2182,6500.0
2014-10-22 13:00:00,66.83,67.09,66.82,67.09,400.0,52.3671,52.5708,52.3592,52.5708,400.0
2014-10-22 13:10:00,67.08,67.08,66.89,66.95,1100.0,52.563,52.563,52.4141,52.4611,1100.0
2014-10-22 13:20:00,66.71,66.71,65.81,65.81,1200.0,52.273,52.273,51.5678,51.5678,1200.0
2014-10-22 13:30:00,65.77,66.19,65.68,66.16,1800.0,51.5365,51.8656,51.466,51.8421,1800.0
2014-10-22 13:40:00,66.17,66.37,66.05,66.05,700.0,51.8499,52.0066,51.7559,51.7559,700.0
2014-10-22 13:50:00,65.8,65.92,65.8,65.81,400.0,51.56,51.654,51.56,51.5678,400.0
2014-10-22 14:00:00,65.58,65.79,65.42,65.75,1300.0,51.3876,51.5521,51.2622,51.5208,1300.0
2014-10-22 14:10:00,65.9,66.11,65.8,65.82,3600.0,51.6383,51.8029,51.56,51.5757,3600.0
2014-10-22 14:20:00,65.67,65.67,65.32,65.32,1500.0,51.4581,51.4581,51.1839,51.1839,1500.0
2014-10-22 14:30:00,65.36,65.37,65.13,65.13,2700.0,51.2152,51.223,51.035,51.035,2700.0
2014-10-22 14:40:00,65.19,65.65,65.19,65.52,1400.0,51.082,51.4424,51.082,51.3406,1400.0
2014-10-22 14:50:00,65.5,65.5,65.2,65.48,3400.0,51.3249,51.3249,51.0898,51.3092,3400.0
2014-10-22 15:00:00,65.67,65.72,65.41,65.41,1600.0,51.4581,51.4973,51.2544,51.2544,1600.0
2014-10-22 15:10:00,65.26,65.26,64.98,65.01,2400.0,51.1368,51.1368,50.9174,50.9409,2400.0
2014-10-22 15:20:00,64.98,65.21,64.98,65.08,5900.0,50.9174,51.0977,50.9174,50.9958,5900.0
2014-10-22 15:30:00,64.93,65.04,64.6,64.6,1900.0,50.8783,50.9645,50.6197,50.6197,1900.0
2014-10-22 15:40:00,64.69,64.72,64.42,64.42,2600.0,50.6902,50.7137,50.4786,50.4786,2600.0
2014-10-22 15:50:00,64.39,64.41,64.18,64.18,3900.0,50.4551,50.4708,50.2906,50.2906,3900.0
2014-10-23 09:30:00,66.01,66.74,64.65,64.95,1800.0,51.7245,52.2966,50.6589,50.8939,1800.0
2014-10-23 09:40:00,65.27,65.27,64.26,64.6,2200.0,51.1447,51.1447,50.3533,50.6197,2200.0
2014-10-23 09:50:00,64.58,64.71,63.81,64.31,4000.0,50.604,50.7059,50.0006,50.3924,4000.0
2014-10-23 10:00:00,64.48,66.13,64.48,66.05,4500.0,50.5256,51.8186,50.5256,51.7559,4500.0
2014-10-23 10:10:00,65.78,66.29,65.66,66.27,3000.0,51.5443,51.9439,51.4503,51.9283,3000.0
2014-10-23 10:20:00,66.28,66.28,65.77,65.9,3500.0,51.9361,51.9361,51.5365,51.6383,3500.0
2014-10-23 10:30:00,65.99,66.64,65.93,66.46,3500.0,51.7089,52.2182,51.6618,52.0771,3500.0
2014-10-23 10:40:00,66.52,67.12,66.52,66.79,12800.0,52.1242,52.5943,52.1242,52.3357,12800.0
2014-10-23 10:50:00,66.68,66.76,66.34,66.48,5900.0,52.2495,52.3122,51.9831,52.0928,5900.0
2014-10-23 11:00:00,66.49,67.56,66.41,67.54,16000.0,52.1007,52.9391,52.038,52.9234,16000.0
2014-10-23 11:10:00,67.54,67.54,66.99,67.11,5300.0,52.9234,52.9234,52.4924,52.5865,5300.0
2014-10-23 11:20:00,67.09,67.34,66.86,66.86,4600.0,52.5708,52.7667,52.3906,52.3906,4600.0
2014-10-23 11:30:00,66.94,67.06,66.43,66.56,5600.0,52.4533,52.5473,52.0536,52.1555,5600.0
2014-10-23 11:40:00,66.53,66.9,66.33,66.48,6100.0,52.132,52.4219,51.9753,52.0928,6100.0
2014-10-23 11:50:00,66.53,66.64,66.39,66.63,6100.0,52.132,52.2182,52.0223,52.2104,6100.0
2014-10-23 12:00:00,66.66,67.15,66.58,67.08,2300.0,52.2339,52.6178,52.1712,52.563,2300.0
2014-10-23 12:10:00,67.15,67.37,66.87,67.32,2700.0,52.6178,52.7902,52.3984,52.751,2700.0
2014-10-23 12:20:00,67.34,67.4,67.24,67.34,3800.0,52.7667,52.8137,52.6883,52.7667,3800.0
2014-10-23 12:30:00,67.27,67.3,66.92,67.03,4800.0,52.7119,52.7354,52.4376,52.5238,4800.0
2014-10-23 12:40:00,67.03,67.19,66.83,66.83,4900.0,52.5238,52.6492,52.3671,52.3671,4900.0
2014-10-23 12:50:00,66.93,67.0,66.86,66.97,4100.0,52.4454,52.5003,52.3906,52.4768,4100.0
2014-10-23 13:00:00,66.95,67.34,66.9,67.3,3000.0,52.4611,52.7667,52.4219,52.7354,3000.0
2014-10-23 13:10:00,67.31,67.51,67.2,67.24,4100.0,52.7432,52.8999,52.657,52.6883,4100.0
2014-10-23 13:20:00,67.19,67.25,66.96,67.24,3300.0,52.6492,52.6962,52.4689,52.6883,3300.0
2014-10-23 13:30:00,67.29,67.29,66.99,67.12,5400.0,52.7275,52.7275,52.4924,52.5943,5400.0
2014-10-23 13:40:00,67.11,67.29,67.03,67.29,2000.0,52.5865,52.7275,52.5238,52.7275,2000.0
2014-10-23 13:50:00,67.4,67.51,67.35,67.51,1800.0,52.8137,52.8999,52.7745,52.8999,1800.0
2014-10-23 14:00:00,67.52,68.2,67.52,67.85,4900.0,52.9077,53.4406,52.9077,53.1663,4900.0
2014-10-23 14:10:00,67.9,68.08,67.9,68.08,8200.0,53.2055,53.3466,53.2055,53.3466,8200.0
2014-10-23 14:20:00,68.07,68.2,68.01,68.15,10100.0,53.3387,53.4406,53.2917,53.4014,10100.0
2014-10-23 14:30:00,68.08,68.08,67.57,67.85,4100.0,53.3466,53.3466,52.9469,53.1663,4100.0
2014-10-23 14:40:00,67.94,68.03,67.84,67.9,3900.0,53.2369,53.3074,53.1585,53.2055,3900.0
2014-10-23 14:50:00,67.92,67.92,67.06,67.26,4000.0,53.2212,53.2212,52.5473,52.704,4000.0
2014-10-23 15:00:00,67.19,67.21,66.54,66.62,10700.0,52.6492,52.6648,52.1398,52.2025,10700.0
2014-10-23 15:10:00,66.61,67.2,66.61,67.2,12800.0,52.1947,52.657,52.1947,52.657,12800.0
2014-10-23 15:20:00,67.11,67.25,67.05,67.25,2600.0,52.5865,52.6962,52.5395,52.6962,2600.0
2014-10-23 15:30:00,67.34,67.74,67.26,67.38,2800.0,52.7667,53.0801,52.704,52.798,2800.0
2014-10-23 15:40:00,67.39,67.44,67.21,67.32,3000.0,52.8059,52.8451,52.6648,52.751,3000.0
2014-10-23 15:50:00,67.31,67.43,67.02,67.29,8300.0,52.7432,52.8372,52.516,52.7275,8300.0
2014-10-24 09:30:00,66.23,66.64,65.82,66.64,1000.0,51.8969,52.2182,51.5757,52.2182,1000.0
2014-10-24 09:40:00,66.81,66.81,66.17,66.5,2400.0,52.3514,52.3514,51.8499,52.1085,2400.0
2014-10-24 09:50:00,66.47,66.47,65.74,65.74,3000.0,52.085,52.085,51.513,51.513,3000.0
2014-10-24 10:00:00,65.91,66.1,65.14,65.14,2000.0,51.6462,51.7951,51.0428,51.0428,2000.0
2014-10-24 10:10:00,65.13,66.44,65.12,66.43,2200.0,51.035,52.0615,51.0271,52.0536,2200.0
2014-10-24 10:20:00,66.1,66.18,65.9,66.0,2800.0,51.7951,51.8577,51.6383,51.7167,2800.0
2014-10-24 10:30:00,66.39,66.58,65.93,65.93,2100.0,52.0223,52.1712,51.6618,51.6618,2100.0
2014-10-24 10:40:00,65.93,66.03,65.81,65.81,900.0,51.6618,51.7402,51.5678,51.5678,900.0
2014-10-24 10:50:00,65.69,65.74,65.69,65.74,300.0,51.4738,51.513,51.4738,51.513,300.0
2014-10-24 11:00:00,66.09,66.09,65.86,65.96,800.0,51.7872,51.7872,51.607,51.6854,800.0
2014-10-24 11:10:00,65.99,66.05,65.99,66.05,300.0,51.7089,51.7559,51.7089,51.7559,300.0
2014-10-24 11:20:00,66.25,66.81,66.25,66.74,2200.0,51.9126,52.3514,51.9126,52.2966,2200.0
2014-10-24 11:30:00,66.72,67.0,66.39,66.77,4400.0,52.2809,52.5003,52.0223,52.3201,4400.0
2014-10-24 11:40:00,66.86,67.12,66.83,67.01,2000.0,52.3906,52.5943,52.3671,52.5081,2000.0
2014-10-24 11:50:00,66.93,66.93,66.62,66.62,1500.0,52.4454,52.4454,52.2025,52.2025,1500.0
2014-10-24 12:00:00,66.8,66.8,66.71,66.8,1200.0,52.3436,52.3436,52.273,52.3436,1200.0
2014-10-24 12:10:00,66.86,67.47,66.8,67.47,2000.0,52.3906,52.8686,52.3436,52.8686,2000.0
2014-10-24 12:20:00,67.3,67.42,67.1,67.15,2200.0,52.7354,52.8294,52.5786,52.6178,2200.0
2014-10-24 12:30:00,67.05,67.33,66.97,67.08,1300.0,52.5395,52.7589,52.4768,52.563,1300.0
2014-10-24 12:40:00,66.99,67.22,66.94,67.05,4500.0,52.4924,52.6727,52.4533,52.5395,4500.0
2014-10-24 12:50:00,66.94,66.98,66.64,66.91,1800.0,52.4533,52.4846,52.2182,52.4298,1800.0
2014-10-24 13:00:00,67.0,67.01,66.97,66.97,600.0,52.5003,52.5081,52.4768,52.4768,600.0
2014-10-24 13:10:00,66.89,67.02,66.87,67.02,1200.0,52.4141,52.516,52.3984,52.516,1200.0
2014-10-24 13:20:00,66.98,67.08,66.87,67.0,600.0,52.4846,52.563,52.3984,52.5003,600.0
2014-10-24 13:30:00,66.98,67.24,66.92,67.1,1400.0,52.4846,52.6883,52.4376,52.5786,1400.0
2014-10-24 13:40:00,67.11,67.11,66.79,66.87,600.0,52.5865,52.5865,52.3357,52.3984,600.0
2014-10-24 13:50:00,66.94,67.14,66.94,66.98,1300.0,52.4533,52.61,52.4533,52.4846,1300.0
2014-10-24 14:00:00,67.11,67.12,66.87,66.97,2600.0,52.5865,52.5943,52.3984,52.4768,2600.0
2014-10-24 14:10:00,67.05,67.05,66.85,66.89,600.0,52.5395,52.5395,52.3827,52.4141,600.0
2014-10-24 14:20:00,66.92,66.98,66.92,66.98,200.0,52.4376,52.4846,52.4376,52.4846,200.0
2014-10-24 14:30:00,66.93,67.14,66.93,67.14,400.0,52.4454,52.61,52.4454,52.61,400.0
2014-10-24 14:40:00,67.06,67.15,66.98,66.98,1000.0,52.5473,52.6178,52.4846,52.4846,1000.0
2014-10-24 14:50:00,67.0,67.09,66.97,67.02,700.0,52.5003,52.5708,52.4768,52.516,700.0
2014-10-24 15:00:00,66.89,67.14,66.82,67.14,2500.0,52.4141,52.61,52.3592,52.61,2500.0
2014-10-24 15:10:00,67.11,67.11,66.9,66.91,600.0,52.5865,52.5865,52.4219,52.4298,600.0
2014-10-24 15:20:00,66.8,66.86,66.8,66.86,700.0,52.3436,52.3906,52.3436,52.3906,700.0
2014-10-24 15:30:00,66.84,67.2,66.84,67.2,1500.0,52.3749,52.657,52.3749,52.657,1500.0
2014-10-24 15:40:00,67.19,67.21,67.0,67.14,3000.0,52.6492,52.6648,52.5003,52.61,3000.0
2014-10-24 15:50:00,67.02,67.35,67.01,67.26,3100.0,52.516,52.7745,52.5081,52.704,3100.0
2014-10-27 09:30:00,64.46,64.46,62.97,62.97,5200.0,50.51,50.51,49.3424,49.3424,5200.0
2014-10-27 09:40:00,62.77,62.77,60.56,62.5,20800.0,49.1857,49.1857,47.454,48.9741,20800.0
2014-10-27 09:50:00,62.49,62.5,61.88,62.47,9000.0,48.9663,48.9741,48.4883,48.9506,9000.0
2014-10-27 10:00:00,62.47,62.73,62.46,62.61,9200.0,48.9506,49.1544,48.9428,49.0603,9200.0
2014-10-27 10:10:00,62.56,63.21,62.56,62.97,1800.0,49.0212,49.5305,49.0212,49.3424,1800.0
2014-10-27 10:20:00,62.94,63.04,62.93,63.04,1200.0,49.3189,49.3973,49.3111,49.3973,1200.0
2014-10-27 10:30:00,62.95,63.21,62.92,63.17,2400.0,49.3268,49.5305,49.3033,49.4991,2400.0
2014-10-27 10:40:00,63.15,63.93,63.06,63.93,3600.0,49.4835,50.0947,49.413,50.0947,3600.0
2014-10-27 10:50:00,63.92,64.12,63.87,64.12,7200.0,50.0868,50.2436,50.0477,50.2436,7200.0
2014-10-27 11:00:00,64.19,64.56,64.12,64.56,6000.0,50.2984,50.5883,50.2436,50.5883,6000.0
2014-10-27 11:10:00,64.57,64.7,64.46,64.52,4700.0,50.5962,50.698,50.51,50.557,4700.0
2014-10-27 11:20:00,64.52,64.6,64.49,64.55,5700.0,50.557,50.6197,50.5335,50.5805,5700.0
2014-10-27 11:30:00,64.57,64.57,63.97,64.14,7100.0,50.5962,50.5962,50.126,50.2592,7100.0
2014-10-27 11:40:00,64.06,64.29,63.98,64.28,2800.0,50.1965,50.3768,50.1339,50.3689,2800.0
2014-10-27 11:50:00,64.24,64.44,64.14,64.41,6000.0,50.3376,50.4943,50.2592,50.4708,6000.0
2014-10-27 12:00:00,64.34,64.8,64.17,64.53,2900.0,50.4159,50.7764,50.2827,50.5648,2900.0
2014-10-27 12:10:00,64.52,64.52,63.84,64.07,5400.0,50.557,50.557,50.0242,50.2044,5400.0
2014-10-27 12:20:00,64.07,64.07,63.73,63.81,7600.0,50.2044,50.2044,49.938,50.0006,7600.0
2014-10-27 12:30:00,63.7,63.97,63.55,63.83,2800.0,49.9144,50.126,49.7969,50.0163,2800.0
2014-10-27 12:40:00,63.92,64.01,63.89,63.97,500.0,50.0868,50.1574,50.0633,50.126,500.0
2014-10-27 12:50:00,64.05,64.19,64.05,64.1,1100.0,50.1887,50.2984,50.1887,50.2279,1100.0
2014-10-27 13:00:00,64.2,64.25,64.09,64.09,800.0,50.3062,50.3454,50.22,50.22,800.0
2014-10-27 13:10:00,64.05,64.13,64.03,64.13,400.0,50.1887,50.2514,50.173,50.2514,400.0
2014-10-27 13:20:00,64.25,64.25,64.08,64.1,1000.0,50.3454,50.3454,50.2122,50.2279,1000.0
2014-10-27 13:30:00,64.19,64.2,64.09,64.1,900.0,50.2984,50.3062,50.22,50.2279,900.0
2014-10-27 13:40:00,64.09,64.21,63.99,63.99,1500.0,50.22,50.3141,50.1417,50.1417,1500.0
2014-10-27 13:50:00,63.85,63.89,63.75,63.85,900.0,50.032,50.0633,49.9536,50.032,900.0
2014-10-27 14:00:00,63.88,63.88,63.47,63.5,1800.0,50.0555,50.0555,49.7342,49.7577,1800.0
2014-10-27 14:10:00,63.49,63.7,63.49,63.7,2400.0,49.7499,49.9144,49.7499,49.9144,2400.0
2014-10-27 14:20:00,63.77,63.85,63.73,63.75,700.0,49.9693,50.032,49.938,49.9536,700.0
2014-10-27 14:30:00,63.87,63.94,63.72,63.93,1000.0,50.0477,50.1025,49.9301,50.0947,1000.0
2014-10-27 14:40:00,64.12,64.12,64.04,64.08,1100.0,50.2436,50.2436,50.1809,50.2122,1100.0
2014-10-27 14:50:00,64.18,64.24,64.0,64.0,1200.0,50.2906,50.3376,50.1495,50.1495,1200.0
2014-10-27 15:00:00,64.09,64.1,63.91,63.91,700.0,50.22,50.2279,50.079,50.079,700.0
2014-10-27 15:10:00,63.9,64.0,63.67,63.71,2100.0,50.0712,50.1495,49.8909,49.9223,2100.0
2014-10-27 15:20:00,63.82,63.86,63.79,63.83,1000.0,50.0085,50.0398,49.985,50.0163,1000.0
2014-10-27 15:30:00,63.77,64.13,63.77,64.11,2600.0,49.9693,50.2514,49.9693,50.2357,2600.0
2014-10-27 15:40:00,64.11,64.34,64.01,64.34,2500.0,50.2357,50.4159,50.1574,50.4159,2500.0
2014-10-27 15:50:00,64.26,64.3,64.13,64.13,6900.0,50.3533,50.3846,50.2514,50.2514,6900.0
2014-10-28 09:30:00,64.4,64.46,63.77,63.81,2300.0,50.463,50.51,49.9693,50.0006,2300.0
2014-10-28 09:40:00,63.75,65.18,63.75,65.05,1600.0,49.9536,51.0742,49.9536,50.9723,1600.0
2014-10-28 09:50:00,65.25,65.48,65.25,65.48,500.0,51.129,51.3092,51.129,51.3092,500.0
2014-10-28 10:00:00,65.29,65.35,65.06,65.28,1400.0,51.1604,51.2074,50.9801,51.1525,1400.0
2014-10-28 10:10:00,65.12,65.39,65.12,65.39,700.0,51.0271,51.2387,51.0271,51.2387,700.0
2014-10-28 10:20:00,65.38,65.64,65.38,65.64,900.0,51.2309,51.4346,51.2309,51.4346,900.0
2014-10-28 10:30:00,65.7,65.96,65.66,65.92,900.0,51.4816,51.6854,51.4503,51.654,900.0
2014-10-28 10:40:00,66.03,66.03,65.8,65.8,900.0,51.7402,51.7402,51.56,51.56,900.0
2014-10-28 10:50:00,65.75,66.48,65.71,66.34,1600.0,51.5208,52.0928,51.4895,51.9831,1600.0
2014-10-28 11:00:00,66.35,67.11,66.35,66.9,8600.0,51.991,52.5865,51.991,52.4219,8600.0
2014-10-28 11:10:00,66.68,66.68,66.38,66.5,700.0,52.2495,52.2495,52.0145,52.1085,700.0
2014-10-28 11:20:00,66.67,66.69,66.52,66.69,2200.0,52.2417,52.2574,52.1242,52.2574,2200.0
2014-10-28 11:30:00,66.48,66.48,66.17,66.17,2600.0,52.0928,52.0928,51.8499,51.8499,2600.0
2014-10-28 11:40:00,66.09,66.17,65.49,65.49,3500.0,51.7872,51.8499,51.3171,51.3171,3500.0
2014-10-28 11:50:00,65.47,65.5,65.43,65.43,1100.0,51.3014,51.3249,51.2701,51.2701,1100.0
2014-10-28 12:00:00,65.39,65.54,65.36,65.54,2600.0,51.2387,51.3562,51.2152,51.3562,2600.0
2014-10-28 12:10:00,65.88,65.88,65.88,65.88,100.0,51.6227,51.6227,51.6227,51.6227,100.0
2014-10-28 12:20:00,65.85,66.02,65.73,66.02,900.0,51.5992,51.7324,51.5051,51.7324,900.0
2014-10-28 12:30:00,66.22,66.25,66.08,66.08,700.0,51.8891,51.9126,51.7794,51.7794,700.0
2014-10-28 12:40:00,66.06,66.21,65.99,66.21,700.0,51.7637,51.8813,51.7089,51.8813,700.0
2014-10-28 12:50:00,66.23,66.33,66.23,66.33,600.0,51.8969,51.9753,51.8969,51.9753,600.0
2014-10-28 13:00:00,66.29,66.45,66.29,66.38,700.0,51.9439,52.0693,51.9439,52.0145,700.0
2014-10-28 13:10:00,66.26,66.41,66.13,66.27,7200.0,51.9204,52.038,51.8186,51.9283,7200.0
2014-10-28 13:20:00,66.42,66.65,66.42,66.65,400.0,52.0458,52.226,52.0458,52.226,400.0
2014-10-28 13:30:00,66.55,66.63,66.42,66.6,900.0,52.1477,52.2104,52.0458,52.1868,900.0
2014-10-28 13:40:00,66.56,66.74,66.56,66.62,1300.0,52.1555,52.2966,52.1555,52.2025,1300.0
2014-10-28 13:50:00,66.55,67.08,66.55,67.01,1000.0,52.1477,52.563,52.1477,52.5081,1000.0
2014-10-28 14:00:00,67.0,67.04,66.84,67.04,2600.0,52.5003,52.5316,52.3749,52.5316,2600.0
2014-10-28 14:10:00,67.09,67.39,67.09,67.21,1200.0,52.5708,52.8059,52.5708,52.6648,1200.0
2014-10-28 14:20:00,67.09,67.32,67.07,67.32,900.0,52.5708,52.751,52.5551,52.751,900.0
2014-10-28 14:30:00,67.29,67.39,67.23,67.36,2000.0,52.7275,52.8059,52.6805,52.7824,2000.0
2014-10-28 14:40:00,67.47,67.56,67.32,67.34,1300.0,52.8686,52.9391,52.751,52.7667,1300.0
2014-10-28 14:50:00,67.3,67.34,67.2,67.29,2000.0,52.7354,52.7667,52.657,52.7275,2000.0
2014-10-28 15:00:00,67.25,67.4,67.25,67.31,1600.0,52.6962,52.8137,52.6962,52.7432,1600.0
2014-10-28 15:10:00,67.27,67.37,67.2,67.31,3500.0,52.7119,52.7902,52.657,52.7432,3500.0
2014-10-28 15:20:00,67.31,67.66,67.31,67.66,1300.0,52.7432,53.0175,52.7432,53.0175,1300.0
2014-10-28 15:30:00,67.66,67.81,67.55,67.81,3300.0,53.0175,53.135,52.9313,53.135,3300.0
2014-10-28 15:40:00,67.81,67.81,67.52,67.52,4600.0,53.135,53.135,52.9077,52.9077,4600.0
2014-10-28 15:50:00,67.42,67.82,67.4,67.82,8000.0,52.8294,53.1428,52.8137,53.1428,8000.0
2014-10-29 09:30:00,68.32,70.0,67.95,68.47,5000.0,53.5346,54.851,53.2447,53.6522,5000.0
2014-10-29 09:40:00,69.21,69.94,68.45,68.59,11100.0,54.232,54.804,53.6365,53.7462,11100.0
2014-10-29 09:50:00,68.68,69.75,68.68,69.7,12200.0,53.8167,54.6551,53.8167,54.616,12200.0
2014-10-29 10:00:00,69.53,69.8,69.48,69.72,4800.0,54.4828,54.6943,54.4436,54.6316,4800.0
2014-10-29 10:10:00,69.61,69.71,69.17,69.17,3800.0,54.5454,54.6238,54.2007,54.2007,3800.0
2014-10-29 10:20:00,68.93,68.93,68.29,68.43,1400.0,54.0126,54.0126,53.5111,53.6208,1400.0
2014-10-29 10:30:00,68.7,69.28,68.7,69.03,1700.0,53.8324,54.2869,53.8324,54.091,1700.0
2014-10-29 10:40:00,68.9,68.92,68.54,68.54,1300.0,53.9891,54.0048,53.707,53.707,1300.0
2014-10-29 10:50:00,68.66,68.66,68.5,68.5,200.0,53.801,53.801,53.6757,53.6757,200.0
2014-10-29 11:00:00,68.34,68.63,68.04,68.44,1400.0,53.5503,53.7775,53.3152,53.6286,1400.0
2014-10-29 11:10:00,68.58,68.74,68.57,68.66,500.0,53.7384,53.8637,53.7305,53.801,500.0
2014-10-29 11:20:00,68.75,69.46,68.62,69.46,900.0,53.8716,54.4279,53.7697,54.4279,900.0
2014-10-29 11:30:00,69.35,69.37,68.77,68.87,2400.0,54.3417,54.3574,53.8872,53.9656,2400.0
2014-10-29 11:40:00,68.94,69.58,68.94,69.44,1000.0,54.0204,54.5219,54.0204,54.4122,1000.0
2014-10-29 11:50:00,69.2,69.41,69.03,69.06,2000.0,54.2242,54.3887,54.091,54.1145,2000.0
2014-10-29 12:00:00,68.96,69.06,68.75,69.06,2600.0,54.0361,54.1145,53.8716,54.1145,2600.0
2014-10-29 12:10:00,69.14,69.2,69.03,69.03,1900.0,54.1772,54.2242,54.091,54.091,1900.0
2014-10-29 12:20:00,69.29,69.29,69.1,69.1,300.0,54.2947,54.2947,54.1458,54.1458,300.0
2014-10-29 12:30:00,68.98,69.17,68.98,69.1,1100.0,54.0518,54.2007,54.0518,54.1458,1100.0
2014-10-29 12:40:00,69.19,69.33,69.04,69.31,2700.0,54.2163,54.326,54.0988,54.3104,2700.0
2014-10-29 12:50:00,69.01,69.01,69.01,69.01,100.0,54.0753,54.0753,54.0753,54.0753,100.0
2014-10-29 13:00:00,69.15,69.15,69.03,69.03,300.0,54.185,54.185,54.091,54.091,300.0
2014-10-29 13:10:00,69.17,69.17,68.81,68.82,2700.0,54.2007,54.2007,53.9186,53.9264,2700.0
2014-10-29 13:20:00,68.92,68.92,68.85,68.9,1000.0,54.0048,54.0048,53.9499,53.9891,1000.0
2014-10-29 13:30:00,68.87,68.87,68.52,68.52,10900.0,53.9656,53.9656,53.6913,53.6913,10900.0
2014-10-29 13:40:00,68.51,68.51,68.32,68.36,1900.0,53.6835,53.6835,53.5346,53.566,1900.0
2014-10-29 13:50:00,68.73,68.91,68.73,68.91,300.0,53.8559,53.9969,53.8559,53.9969,300.0
2014-10-29 14:00:00,68.77,68.77,67.82,68.02,2300.0,53.8872,53.8872,53.1428,53.2995,2300.0
2014-10-29 14:10:00,68.35,68.35,67.46,67.74,1700.0,53.5581,53.5581,52.8607,53.0801,1700.0
2014-10-29 14:20:00,67.81,68.07,67.81,68.0,1200.0,53.135,53.3387,53.135,53.2839,1200.0
2014-10-29 14:30:00,68.2,68.67,68.0,68.67,1300.0,53.4406,53.8089,53.2839,53.8089,1300.0
2014-10-29 14:40:00,68.27,68.35,67.85,68.06,1000.0,53.4954,53.5581,53.1663,53.3309,1000.0
2014-10-29 14:50:00,68.23,68.59,68.14,68.59,1500.0,53.4641,53.7462,53.3936,53.7462,1500.0
2014-10-29 15:00:00,68.36,68.36,67.9,67.9,1100.0,53.566,53.566,53.2055,53.2055,1100.0
2014-10-29 15:10:00,68.01,68.34,67.96,68.3,7100.0,53.2917,53.5503,53.2525,53.5189,7100.0
2014-10-29 15:20:00,68.46,68.64,68.31,68.64,1500.0,53.6443,53.7854,53.5268,53.7854,1500.0
2014-10-29 15:30:00,68.71,69.07,68.62,69.07,3600.0,53.8402,54.1223,53.7697,54.1223,3600.0
2014-10-29 15:40:00,69.01,69.26,69.0,69.09,4100.0,54.0753,54.2712,54.0675,54.138,4100.0
2014-10-29 15:50:00,69.09,69.21,68.98,69.08,5100.0,54.138,54.232,54.0518,54.1301,5100.0
2014-10-30 09:30:00,67.85,68.69,67.85,68.0,1800.0,53.1663,53.8245,53.1663,53.2839,1800.0
2014-10-30 09:40:00,67.42,67.7,67.25,67.42,900.0,52.8294,53.0488,52.6962,52.8294,900.0
2014-10-30 09:50:00,67.38,67.85,67.0,67.0,600.0,52.798,53.1663,52.5003,52.5003,600.0
2014-10-30 10:00:00,66.73,67.0,66.53,67.0,1900.0,52.2887,52.5003,52.132,52.5003,1900.0
2014-10-30 10:10:00,66.99,67.09,66.88,67.09,1100.0,52.4924,52.5708,52.4063,52.5708,1100.0
2014-10-30 10:20:00,67.31,67.77,67.27,67.74,2400.0,52.7432,53.1036,52.7119,53.0801,2400.0
2014-10-30 10:30:00,68.31,68.31,67.64,67.65,1400.0,53.5268,53.5268,53.0018,53.0096,1400.0
2014-10-30 10:40:00,67.68,67.68,67.61,67.61,500.0,53.0331,53.0331,52.9783,52.9783,500.0
2014-10-30 10:50:00,67.7,68.11,67.7,67.99,2000.0,53.0488,53.3701,53.0488,53.276,2000.0
2014-10-30 11:00:00,68.08,68.08,67.5,67.57,1300.0,53.3466,53.3466,52.8921,52.9469,1300.0
2014-10-30 11:10:00,67.77,67.87,67.63,67.75,1100.0,53.1036,53.182,52.9939,53.088,1100.0
2014-10-30 11:20:00,67.81,67.83,67.02,67.09,2400.0,53.135,53.1507,52.516,52.5708,2400.0
2014-10-30 11:30:00,67.23,67.23,66.89,66.92,1300.0,52.6805,52.6805,52.4141,52.4376,1300.0
2014-10-30 11:40:00,66.77,67.15,66.77,67.15,300.0,52.3201,52.6178,52.3201,52.6178,300.0
2014-10-30 11:50:00,67.0,67.0,66.96,67.0,500.0,52.5003,52.5003,52.4689,52.5003,500.0
2014-10-30 12:00:00,67.07,67.08,66.9,66.94,1200.0,52.5551,52.563,52.4219,52.4533,1200.0
2014-10-30 12:10:00,67.07,67.07,66.61,66.61,1300.0,52.5551,52.5551,52.1947,52.1947,1300.0
2014-10-30 12:20:00,66.96,67.01,66.88,67.01,400.0,52.4689,52.5081,52.4063,52.5081,400.0
2014-10-30 12:30:00,67.03,67.1,66.92,66.96,3000.0,52.5238,52.5786,52.4376,52.4689,3000.0
2014-10-30 12:40:00,67.04,67.04,66.9,66.94,700.0,52.5316,52.5316,52.4219,52.4533,700.0
2014-10-30 12:50:00,66.86,67.01,66.78,67.01,1000.0,52.3906,52.5081,52.3279,52.5081,1000.0
2014-10-30 13:00:00,66.95,66.96,66.79,66.96,1200.0,52.4611,52.4689,52.3357,52.4689,1200.0
2014-10-30 13:10:00,66.83,67.01,66.82,67.0,1200.0,52.3671,52.5081,52.3592,52.5003,1200.0
2014-10-30 13:20:00,67.02,67.05,66.87,67.02,3200.0,52.516,52.5395,52.3984,52.516,3200.0
2014-10-30 13:30:00,66.9,67.06,66.89,67.06,600.0,52.4219,52.5473,52.4141,52.5473,600.0
2014-10-30 13:40:00,66.97,67.22,66.97,67.22,1100.0,52.4768,52.6727,52.4768,52.6727,1100.0
2014-10-30 13:50:00,67.31,67.69,67.31,67.69,1900.0,52.7432,53.041,52.7432,53.041,1900.0
2014-10-30 14:00:00,67.7,67.91,67.69,67.88,900.0,53.0488,53.2133,53.041,53.1898,900.0
2014-10-30 14:10:00,67.81,67.81,67.67,67.75,800.0,53.135,53.135,53.0253,53.088,800.0
2014-10-30 14:20:00,67.6,67.6,67.32,67.45,1600.0,52.9704,52.9704,52.751,52.8529,1600.0
2014-10-30 14:30:00,67.27,67.55,67.27,67.52,2400.0,52.7119,52.9313,52.7119,52.9077,2400.0
2014-10-30 14:40:00,67.58,67.67,67.36,67.36,1400.0,52.9548,53.0253,52.7824,52.7824,1400.0
2014-10-30 14:50:00,67.3,67.3,66.87,66.99,2200.0,52.7354,52.7354,52.3984,52.4924,2200.0
2014-10-30 15:00:00,67.0,67.18,67.0,67.18,600.0,52.5003,52.6413,52.5003,52.6413,600.0
2014-10-30 15:10:00,67.16,67.42,67.16,67.34,2000.0,52.6257,52.8294,52.6257,52.7667,2000.0
2014-10-30 15:20:00,67.34,67.37,67.14,67.15,2100.0,52.7667,52.7902,52.61,52.6178,2100.0
2014-10-30 15:30:00,67.03,67.23,67.03,67.23,700.0,52.5238,52.6805,52.5238,52.6805,700.0
2014-10-30 15:40:00,67.24,67.47,67.2,67.39,3100.0,52.6883,52.8686,52.657,52.8059,3100.0
2014-10-30 15:50:00,67.43,67.68,67.42,67.68,7500.0,52.8372,53.0331,52.8294,53.0331,7500.0
2014-10-31 09:30:00,67.74,67.74,65.37,65.37,4000.0,53.0801,53.0801,51.223,51.223,4000.0
2014-10-31 09:40:00,65.37,65.37,64.07,64.79,17800.0,51.223,51.223,50.2044,50.7686,17800.0
2014-10-31 09:50:00,64.79,65.22,64.4,64.83,2400.0,50.7686,51.1055,50.463,50.7999,2400.0
2014-10-31 10:00:00,65.03,65.21,64.91,65.15,2600.0,50.9566,51.0977,50.8626,51.0506,2600.0
2014-10-31 10:10:00,65.09,65.92,64.97,65.76,6600.0,51.0036,51.654,50.9096,51.5286,6600.0
2014-10-31 10:20:00,65.92,66.22,65.6,66.09,7200.0,51.654,51.8891,51.4033,51.7872,7200.0
2014-10-31 10:30:00,66.02,66.27,65.98,66.22,2900.0,51.7324,51.9283,51.701,51.8891,2900.0
2014-10-31 10:40:00,66.31,66.59,66.05,66.11,6500.0,51.9596,52.179,51.7559,51.8029,6500.0
2014-10-31 10:50:00,66.05,66.58,65.85,66.51,2100.0,51.7559,52.1712,51.5992,52.1163,2100.0
2014-10-31 11:00:00,66.53,66.88,66.53,66.88,800.0,52.132,52.4063,52.132,52.4063,800.0
2014-10-31 11:10:00,66.75,66.86,66.32,66.61,7900.0,52.3044,52.3906,51.9674,52.1947,7900.0
2014-10-31 11:20:00,66.81,66.92,66.73,66.92,2100.0,52.3514,52.4376,52.2887,52.4376,2100.0
2014-10-31 11:30:00,66.73,66.89,66.56,66.68,2900.0,52.2887,52.4141,52.1555,52.2495,2900.0
2014-10-31 11:40:00,66.67,66.79,66.13,66.57,2900.0,52.2417,52.3357,51.8186,52.1633,2900.0
2014-10-31 11:50:00,66.75,66.75,66.05,66.28,2800.0,52.3044,52.3044,51.7559,51.9361,2800.0
2014-10-31 12:00:00,66.69,67.04,66.34,67.0,8400.0,52.2574,52.5316,51.9831,52.5003,8400.0
2014-10-31 12:10:00,66.9,66.97,66.6,66.65,5600.0,52.4219,52.4768,52.1868,52.226,5600.0
2014-10-31 12:20:00,66.67,66.76,66.38,66.38,2000.0,52.2417,52.3122,52.0145,52.0145,2000.0
2014-10-31 12:30:00,66.42,66.42,65.96,65.96,2200.0,52.0458,52.0458,51.6854,51.6854,2200.0
2014-10-31 12:40:00,66.19,66.59,66.13,66.59,800.0,51.8656,52.179,51.8186,52.179,800.0
2014-10-31 12:50:00,66.8,66.9,66.74,66.9,2400.0,52.3436,52.4219,52.2966,52.4219,2400.0
2014-10-31 13:00:00,67.13,67.28,66.87,66.88,3100.0,52.6022,52.7197,52.3984,52.4063,3100.0
2014-10-31 13:10:00,66.95,67.01,66.86,66.95,1400.0,52.4611,52.5081,52.3906,52.4611,1400.0
2014-10-31 13:20:00,66.96,66.96,66.5,66.91,2100.0,52.4689,52.4689,52.1085,52.4298,2100.0
2014-10-31 13:30:00,66.92,67.02,66.44,66.71,6700.0,52.4376,52.516,52.0615,52.273,6700.0
2014-10-31 13:40:00,66.71,66.88,66.35,66.88,3300.0,52.273,52.4063,51.991,52.4063,3300.0
2014-10-31 13:50:00,66.92,67.2,66.67,66.97,1600.0,52.4376,52.657,52.2417,52.4768,1600.0
2014-10-31 14:00:00,66.93,67.2,66.93,66.97,4500.0,52.4454,52.657,52.4454,52.4768,4500.0
2014-10-31 14:10:00,66.92,67.52,66.92,67.45,2100.0,52.4376,52.9077,52.4376,52.8529,2100.0
2014-10-31 14:20:00,67.55,67.95,67.41,67.95,2200.0,52.9313,53.2447,52.8216,53.2447,2200.0
2014-10-31 14:30:00,67.9,68.03,67.89,67.96,3500.0,53.2055,53.3074,53.1977,53.2525,3500.0
2014-10-31 14:40:00,67.91,67.95,67.83,67.83,1800.0,53.2133,53.2447,53.1507,53.1507,1800.0
2014-10-31 14:50:00,67.89,67.89,67.48,67.69,3600.0,53.1977,53.1977,52.8764,53.041,3600.0
2014-10-31 15:00:00,67.74,67.98,67.68,67.75,6000.0,53.0801,53.2682,53.0331,53.088,6000.0
2014-10-31 15:10:00,67.95,67.97,67.75,67.85,3100.0,53.2447,53.2604,53.088,53.1663,3100.0
2014-10-31 15:20:00,67.95,68.0,67.91,67.94,3100.0,53.2447,53.2839,53.2133,53.2369,3100.0
2014-10-31 15:30:00,67.96,67.99,67.72,67.94,4600.0,53.2525,53.276,53.0645,53.2369,4600.0
2014-10-31 15:40:00,68.01,68.36,68.0,68.03,6800.0,53.2917,53.566,53.2839,53.3074,6800.0
2014-10-31 15:50:00,68.11,68.59,68.11,68.5,10000.0,53.3701,53.7462,53.3701,53.6757,10000.0
2014-11-03 09:30:00,68.9,68.9,68.12,68.12,500.0,53.9891,53.9891,53.3779,53.3779,500.0
2014-11-03 09:40:00,67.69,67.77,67.55,67.69,700.0,53.041,53.1036,52.9313,53.041,700.0
2014-11-03 09:50:00,67.41,68.81,67.36,68.67,1300.0,52.8216,53.9186,52.7824,53.8089,1300.0
2014-11-03 10:00:00,68.61,68.73,67.84,68.05,1900.0,53.7619,53.8559,53.1585,53.323,1900.0
2014-11-03 10:10:00,68.17,68.33,68.11,68.23,2500.0,53.4171,53.5425,53.3701,53.4641,2500.0
2014-11-03 10:20:00,68.24,68.43,68.24,68.43,300.0,53.4719,53.6208,53.4719,53.6208,300.0
2014-11-03 10:30:00,68.91,69.14,68.9,68.9,900.0,53.9969,54.1772,53.9891,53.9891,900.0
2014-11-03 10:40:00,68.72,68.8,68.57,68.8,700.0,53.8481,53.9107,53.7305,53.9107,700.0
2014-11-03 10:50:00,68.92,69.74,68.92,69.57,2800.0,54.0048,54.6473,54.0048,54.5141,2800.0
2014-11-03 11:00:00,69.72,69.72,69.17,69.17,3000.0,54.6316,54.6316,54.2007,54.2007,3000.0
2014-11-03 11:10:00,69.23,69.24,68.94,68.96,2000.0,54.2477,54.2555,54.0204,54.0361,2000.0
2014-11-03 11:20:00,68.93,69.16,68.91,69.05,5300.0,54.0126,54.1928,53.9969,54.1066,5300.0
2014-11-03 11:30:00,69.51,69.62,69.32,69.55,900.0,54.4671,54.5533,54.3182,54.4984,900.0
2014-11-03 11:40:00,69.45,69.78,69.32,69.78,5200.0,54.4201,54.6787,54.3182,54.6787,5200.0
2014-11-03 11:50:00,69.75,69.92,69.67,69.67,2600.0,54.6551,54.7884,54.5925,54.5925,2600.0
2014-11-03 12:00:00,69.54,69.72,69.43,69.44,5900.0,54.4906,54.6316,54.4044,54.4122,5900.0
2014-11-03 12:10:00,69.46,69.49,68.76,68.88,3300.0,54.4279,54.4514,53.8794,53.9734,3300.0
2014-11-03 12:20:00,68.93,69.1,68.81,68.99,2900.0,54.0126,54.1458,53.9186,54.0596,2900.0
2014-11-03 12:30:00,69.1,69.1,68.79,68.99,900.0,54.1458,54.1458,53.9029,54.0596,900.0
2014-11-03 12:40:00,68.84,69.09,68.78,69.09,5400.0,53.9421,54.138,53.8951,54.138,5400.0
2014-11-03 12:50:00,69.04,71.53,68.89,71.37,20700.0,54.0988,56.0499,53.9813,55.9246,20700.0
2014-11-03 13:00:00,71.47,71.47,69.89,70.0,2200.0,56.0029,56.0029,54.7648,54.851,2200.0
2014-11-03 13:10:00,70.09,70.26,69.59,69.62,3000.0,54.9216,55.0548,54.5298,54.5533,3000.0
2014-11-03 13:20:00,69.67,69.78,69.45,69.78,800.0,54.5925,54.6787,54.4201,54.6787,800.0
2014-11-03 13:30:00,69.99,70.14,69.96,70.11,9200.0,54.8432,54.9607,54.8197,54.9372,9200.0
2014-11-03 13:40:00,70.17,70.4,69.83,69.83,3900.0,54.9843,55.1645,54.7178,54.7178,3900.0
2014-11-03 13:50:00,69.8,69.8,69.24,69.24,2700.0,54.6943,54.6943,54.2555,54.2555,2700.0
2014-11-03 14:00:00,69.16,69.16,68.86,68.86,400.0,54.1928,54.1928,53.9578,53.9578,400.0
2014-11-03 14:10:00,68.93,69.41,68.93,69.1,3700.0,54.0126,54.3887,54.0126,54.1458,3700.0
2014-11-03 14:20:00,68.87,68.87,67.76,67.88,6400.0,53.9656,53.9656,53.0958,53.1898,6400.0
2014-11-03 14:30:00,67.78,67.78,66.8,67.21,10000.0,53.1115,53.1115,52.3436,52.6648,10000.0
2014-11-03 14:40:00,66.86,67.12,66.8,66.94,4600.0,52.3906,52.5943,52.3436,52.4533,4600.0
2014-11-03 14:50:00,67.03,67.16,66.54,66.7,2500.0,52.5238,52.6257,52.1398,52.2652,2500.0
2014-11-03 15:00:00,66.74,67.72,66.74,67.62,3900.0,52.2966,53.0645,52.2966,52.9861,3900.0
2014-11-03 15:10:00,67.5,67.72,67.49,67.5,2000.0,52.8921,53.0645,52.8842,52.8921,2000.0
2014-11-03 15:20:00,67.18,67.33,66.73,66.73,1900.0,52.6413,52.7589,52.2887,52.2887,1900.0
2014-11-03 15:30:00,66.77,67.38,66.77,67.05,3900.0,52.3201,52.798,52.3201,52.5395,3900.0
2014-11-03 15:40:00,67.01,67.09,66.9,67.09,5200.0,52.5081,52.5708,52.4219,52.5708,5200.0
2014-11-03 15:50:00,67.12,67.42,67.12,67.4,9200.0,52.5943,52.8294,52.5943,52.8137,9200.0
2014-11-04 09:30:00,65.62,66.03,64.6,64.9,4000.0,51.4189,51.7402,50.6197,50.8548,4000.0
2014-11-04 09:40:00,64.91,65.06,64.27,64.59,6500.0,50.8626,50.9801,50.3611,50.6118,6500.0
2014-11-04 09:50:00,64.39,64.83,64.18,64.18,2100.0,50.4551,50.7999,50.2906,50.2906,2100.0
2014-11-04 10:00:00,64.34,64.62,64.28,64.4,3200.0,50.4159,50.6353,50.3689,50.463,3200.0
2014-11-04 10:10:00,64.24,64.35,63.8,63.94,1700.0,50.3376,50.4238,49.9928,50.1025,1700.0
2014-11-04 10:20:00,63.89,63.98,63.63,63.63,700.0,50.0633,50.1339,49.8596,49.8596,700.0
2014-11-04 10:30:00,63.79,64.21,63.7,63.87,4200.0,49.985,50.3141,49.9144,50.0477,4200.0
2014-11-04 10:40:00,63.87,64.04,63.61,63.7,6300.0,50.0477,50.1809,49.8439,49.9144,6300.0
2014-11-04 10:50:00,63.74,64.14,63.55,63.55,9400.0,49.9458,50.2592,49.7969,49.7969,9400.0
2014-11-04 11:00:00,63.51,63.84,63.36,63.36,4000.0,49.7656,50.0242,49.648,49.648,4000.0
2014-11-04 11:10:00,63.04,63.3,62.81,62.92,2500.0,49.3973,49.601,49.2171,49.3033,2500.0
2014-11-04 11:20:00,62.72,63.39,62.72,63.14,1900.0,49.1465,49.6715,49.1465,49.4756,1900.0
2014-11-04 11:30:00,63.15,63.33,62.88,63.06,3500.0,49.4835,49.6245,49.2719,49.413,3500.0
2014-11-04 11:40:00,63.15,63.55,63.07,63.55,1900.0,49.4835,49.7969,49.4208,49.7969,1900.0
2014-11-04 11:50:00,63.72,64.12,63.7,64.11,1700.0,49.9301,50.2436,49.9144,50.2357,1700.0
2014-11-04 12:00:00,63.98,64.5,63.98,64.09,2700.0,50.1339,50.5413,50.1339,50.22,2700.0
2014-11-04 12:10:00,64.02,64.08,63.89,64.03,800.0,50.1652,50.2122,50.0633,50.173,800.0
2014-11-04 12:20:00,64.06,64.26,63.91,64.09,2500.0,50.1965,50.3533,50.079,50.22,2500.0
2014-11-04 12:30:00,64.13,64.16,63.9,63.93,1400.0,50.2514,50.2749,50.0712,50.0947,1400.0
2014-11-04 12:40:00,63.86,64.39,63.83,64.38,2200.0,50.0398,50.4551,50.0163,50.4473,2200.0
2014-11-04 12:50:00,64.32,64.32,63.83,64.0,1100.0,50.4003,50.4003,50.0163,50.1495,1100.0
2014-11-04 13:00:00,63.84,63.84,63.58,63.75,2100.0,50.0242,50.0242,49.8204,49.9536,2100.0
2014-11-04 13:10:00,63.78,64.21,63.65,64.2,2600.0,49.9771,50.3141,49.8753,50.3062,2600.0
2014-11-04 13:20:00,64.08,64.49,64.08,64.49,1400.0,50.2122,50.5335,50.2122,50.5335,1400.0
2014-11-04 13:30:00,64.3,64.48,64.08,64.18,1800.0,50.3846,50.5256,50.2122,50.2906,1800.0
2014-11-04 13:40:00,64.19,64.47,64.03,64.32,700.0,50.2984,50.5178,50.173,50.4003,700.0
2014-11-04 13:50:00,64.28,64.97,64.28,64.85,1800.0,50.3689,50.9096,50.3689,50.8156,1800.0
2014-11-04 14:00:00,64.89,64.96,64.39,64.46,1600.0,50.8469,50.9018,50.4551,50.51,1600.0
2014-11-04 14:10:00,64.52,64.83,64.52,64.69,1400.0,50.557,50.7999,50.557,50.6902,1400.0
2014-11-04 14:20:00,64.68,65.04,64.66,64.96,2500.0,50.6824,50.9645,50.6667,50.9018,2500.0
2014-11-04 14:30:00,64.91,64.91,64.39,64.58,1700.0,50.8626,50.8626,50.4551,50.604,1700.0
2014-11-04 14:40:00,64.59,64.59,64.17,64.17,5900.0,50.6118,50.6118,50.2827,50.2827,5900.0
2014-11-04 14:50:00,64.16,64.44,64.06,64.43,8000.0,50.2749,50.4943,50.1965,50.4865,8000.0
2014-11-04 15:00:00,64.52,64.52,64.13,64.14,3600.0,50.557,50.557,50.2514,50.2592,3600.0
2014-11-04 15:10:00,64.18,64.23,63.64,63.88,10500.0,50.2906,50.3297,49.8674,50.0555,10500.0
2014-11-04 15:20:00,64.04,64.23,63.98,63.98,2900.0,50.1809,50.3297,50.1339,50.1339,2900.0
2014-11-04 15:30:00,64.0,64.11,63.85,63.85,9300.0,50.1495,50.2357,50.032,50.032,9300.0
2014-11-04 15:40:00,63.85,63.85,63.62,63.63,18800.0,50.032,50.032,49.8518,49.8596,18800.0
2014-11-04 15:50:00,63.64,63.79,63.53,63.57,33600.0,49.8674,49.985,49.7812,49.8126,33600.0
2014-11-05 09:30:00,66.19,66.19,64.45,65.14,3500.0,51.8656,51.8656,50.5021,51.0428,3500.0
2014-11-05 09:40:00,64.66,64.66,63.54,63.54,7700.0,50.6667,50.6667,49.7891,49.7891,7700.0
2014-11-05 09:50:00,63.27,64.34,63.27,63.78,17000.0,49.5775,50.4159,49.5775,49.9771,17000.0
2014-11-05 10:00:00,63.81,64.68,63.63,64.68,4200.0,50.0006,50.6824,49.8596,50.6824,4200.0
2014-11-05 10:10:00,64.51,64.68,64.39,64.5,1100.0,50.5492,50.6824,50.4551,50.5413,1100.0
2014-11-05 10:20:00,64.37,65.6,64.37,65.6,3400.0,50.4395,51.4033,50.4395,51.4033,3400.0
2014-11-05 10:30:00,65.38,66.32,65.24,66.17,3600.0,51.2309,51.9674,51.1212,51.8499,3600.0
2014-11-05 10:40:00,66.06,66.86,66.06,66.86,3800.0,51.7637,52.3906,51.7637,52.3906,3800.0
2014-11-05 10:50:00,66.76,66.89,66.04,66.04,2000.0,52.3122,52.4141,51.748,51.748,2000.0
2014-11-05 11:00:00,66.15,66.15,65.33,65.64,2800.0,51.8342,51.8342,51.1917,51.4346,2800.0
2014-11-05 11:10:00,65.71,65.71,65.39,65.66,5300.0,51.4895,51.4895,51.2387,51.4503,5300.0
2014-11-05 11:20:00,65.7,65.7,64.71,65.4,2700.0,51.4816,51.4816,50.7059,51.2465,2700.0
2014-11-05 11:30:00,65.3,65.48,64.35,64.44,7800.0,51.1682,51.3092,50.4238,50.4943,7800.0
2014-11-05 11:40:00,64.54,64.79,64.4,64.69,4300.0,50.5727,50.7686,50.463,50.6902,4300.0
2014-11-05 11:50:00,64.65,65.49,64.5,65.49,3900.0,50.6589,51.3171,50.5413,51.3171,3900.0
2014-11-05 12:00:00,65.86,65.86,65.18,65.46,7800.0,51.607,51.607,51.0742,51.2936,7800.0
2014-11-05 12:10:00,65.46,65.76,65.45,65.65,2300.0,51.2936,51.5286,51.2857,51.4424,2300.0
2014-11-05 12:20:00,65.64,65.78,65.57,65.78,1800.0,51.4346,51.5443,51.3798,51.5443,1800.0
2014-11-05 12:30:00,65.5,65.77,65.45,65.6,5500.0,51.3249,51.5365,51.2857,51.4033,5500.0
2014-11-05 12:40:00,65.76,65.81,65.5,65.59,4400.0,51.5286,51.5678,51.3249,51.3954,4400.0
2014-11-05 12:50:00,65.58,65.81,65.48,65.58,4900.0,51.3876,51.5678,51.3092,51.3876,4900.0
2014-11-05 13:00:00,65.5,65.81,65.5,65.76,4000.0,51.3249,51.5678,51.3249,51.5286,4000.0
2014-11-05 13:10:00,65.76,65.98,65.45,65.45,5700.0,51.5286,51.701,51.2857,51.2857,5700.0
2014-11-05 13:20:00,65.45,65.58,65.21,65.4,3100.0,51.2857,51.3876,51.0977,51.2465,3100.0
2014-11-05 13:30:00,65.15,65.37,65.09,65.2,1800.0,51.0506,51.223,51.0036,51.0898,1800.0
2014-11-05 13:40:00,65.12,65.14,64.97,65.14,1100.0,51.0271,51.0428,50.9096,51.0428,1100.0
2014-11-05 13:50:00,65.2,65.57,65.2,65.41,2900.0,51.0898,51.3798,51.0898,51.2544,2900.0
2014-11-05 14:00:00,65.36,65.69,65.36,65.6,2900.0,51.2152,51.4738,51.2152,51.4033,2900.0
2014-11-05 14:10:00,65.4,65.49,65.24,65.29,1800.0,51.2465,51.3171,51.1212,51.1604,1800.0
2014-11-05 14:20:00,65.37,65.37,64.9,64.98,2600.0,51.223,51.223,50.8548,50.9174,2600.0
2014-11-05 14:30:00,64.99,64.99,64.74,64.86,2300.0,50.9253,50.9253,50.7294,50.8234,2300.0
2014-11-05 14:40:00,64.91,64.91,64.75,64.88,2200.0,50.8626,50.8626,50.7372,50.8391,2200.0
2014-11-05 14:50:00,64.89,65.0,64.81,64.95,1900.0,50.8469,50.9331,50.7842,50.8939,1900.0
2014-11-05 15:00:00,65.08,65.13,64.92,65.02,2600.0,50.9958,51.035,50.8704,50.9488,2600.0
2014-11-05 15:10:00,65.01,65.14,64.94,65.06,2800.0,50.9409,51.0428,50.8861,50.9801,2800.0
2014-11-05 15:20:00,65.07,65.09,64.96,65.04,1800.0,50.988,51.0036,50.9018,50.9645,1800.0
2014-11-05 15:30:00,65.05,65.15,64.82,64.82,4900.0,50.9723,51.0506,50.7921,50.7921,4900.0
2014-11-05 15:40:00,64.9,65.04,64.72,64.99,3900.0,50.8548,50.9645,50.7137,50.9253,3900.0
2014-11-05 15:50:00,65.0,65.25,64.83,64.95,11100.0,50.9331,51.129,50.7999,50.8939,11100.0
2014-11-06 09:30:00,64.0,64.61,63.91,64.61,1800.0,50.1495,50.6275,50.079,50.6275,1800.0
2014-11-06 09:40:00,64.98,65.0,64.35,64.65,1600.0,50.9174,50.9331,50.4238,50.6589,1600.0
2014-11-06 09:50:00,64.53,64.53,64.11,64.2,4800.0,50.5648,50.5648,50.2357,50.3062,4800.0
2014-11-06 10:00:00,64.29,64.57,64.03,64.33,1900.0,50.3768,50.5962,50.173,50.4081,1900.0
2014-11-06 10:10:00,64.12,64.23,63.83,63.95,2600.0,50.2436,50.3297,50.0163,50.1103,2600.0
2014-11-06 10:20:00,63.88,64.28,63.74,64.04,5900.0,50.0555,50.3689,49.9458,50.1809,5900.0
2014-11-06 10:30:00,63.96,64.33,63.86,64.28,1900.0,50.1182,50.4081,50.0398,50.3689,1900.0
2014-11-06 10:40:00,64.4,64.95,64.4,64.93,2600.0,50.463,50.8939,50.463,50.8783,2600.0
2014-11-06 10:50:00,64.86,64.91,64.78,64.81,800.0,50.8234,50.8626,50.7607,50.7842,800.0
2014-11-06 11:00:00,64.76,65.11,64.76,64.86,5000.0,50.7451,51.0193,50.7451,50.8234,5000.0
2014-11-06 11:10:00,64.71,64.71,64.37,64.45,1300.0,50.7059,50.7059,50.4395,50.5021,1300.0
2014-11-06 11:20:00,64.53,64.53,63.95,64.34,4000.0,50.5648,50.5648,50.1103,50.4159,4000.0
2014-11-06 11:30:00,64.41,64.41,64.03,64.11,5700.0,50.4708,50.4708,50.173,50.2357,5700.0
2014-11-06 11:40:00,64.14,64.51,64.14,64.29,1000.0,50.2592,50.5492,50.2592,50.3768,1000.0
2014-11-06 11:50:00,64.28,64.29,63.99,64.02,2500.0,50.3689,50.3768,50.1417,50.1652,2500.0
2014-11-06 12:00:00,64.0,64.43,63.92,64.28,11000.0,50.1495,50.4865,50.0868,50.3689,11000.0
2014-11-06 12:10:00,64.27,65.06,64.14,65.06,3400.0,50.3611,50.9801,50.2592,50.9801,3400.0
2014-11-06 12:20:00,65.1,65.27,64.89,65.24,4700.0,51.0115,51.1447,50.8469,51.1212,4700.0
2014-11-06 12:30:00,65.34,65.34,64.73,64.8,6500.0,51.1995,51.1995,50.7215,50.7764,6500.0
2014-11-06 12:40:00,64.56,64.89,64.56,64.89,3500.0,50.5883,50.8469,50.5883,50.8469,3500.0
2014-11-06 12:50:00,64.93,65.24,64.78,65.18,6200.0,50.8783,51.1212,50.7607,51.0742,6200.0
2014-11-06 13:00:00,65.17,65.17,64.99,64.99,1800.0,51.0663,51.0663,50.9253,50.9253,1800.0
2014-11-06 13:10:00,65.03,65.27,64.95,65.22,2100.0,50.9566,51.1447,50.8939,51.1055,2100.0
2014-11-06 13:20:00,65.25,65.35,65.22,65.28,1800.0,51.129,51.2074,51.1055,51.1525,1800.0
2014-11-06 13:30:00,65.55,65.67,65.52,65.67,1500.0,51.3641,51.4581,51.3406,51.4581,1500.0
2014-11-06 13:40:00,65.69,65.85,65.38,65.38,2000.0,51.4738,51.5992,51.2309,51.2309,2000.0
2014-11-06 13:50:00,65.36,65.38,65.11,65.26,2700.0,51.2152,51.2309,51.0193,51.1368,2700.0
2014-11-06 14:00:00,65.36,65.36,65.29,65.32,900.0,51.2152,51.2152,51.1604,51.1839,900.0
2014-11-06 14:10:00,65.24,65.35,65.11,65.28,3000.0,51.1212,51.2074,51.0193,51.1525,3000.0
2014-11-06 14:20:00,65.25,65.32,65.19,65.28,1200.0,51.129,51.1839,51.082,51.1525,1200.0
2014-11-06 14:30:00,65.32,65.33,65.15,65.21,1900.0,51.1839,51.1917,51.0506,51.0977,1900.0
2014-11-06 14:40:00,65.22,65.32,65.18,65.3,1600.0,51.1055,51.1839,51.0742,51.1682,1600.0
2014-11-06 14:50:00,65.33,65.64,65.33,65.6,3400.0,51.1917,51.4346,51.1917,51.4033,3400.0
2014-11-06 15:00:00,65.64,65.71,65.46,65.46,3600.0,51.4346,51.4895,51.2936,51.2936,3600.0
2014-11-06 15:10:00,65.46,65.79,65.43,65.73,3100.0,51.2936,51.5521,51.2701,51.5051,3100.0
2014-11-06 15:20:00,65.72,65.95,65.72,65.95,3500.0,51.4973,51.6775,51.4973,51.6775,3500.0
2014-11-06 15:30:00,65.97,65.98,65.5,65.53,4800.0,51.6932,51.701,51.3249,51.3484,4800.0
2014-11-06 15:40:00,65.57,65.74,65.42,65.74,5100.0,51.3798,51.513,51.2622,51.513,5100.0
2014-11-06 15:50:00,65.75,66.0,65.74,65.79,5700.0,51.5208,51.7167,51.513,51.5521,5700.0
2014-11-07 09:30:00,66.42,67.49,66.21,67.34,3000.0,52.0458,52.8842,51.8813,52.7667,3000.0
2014-11-07 09:40:00,67.33,67.79,66.96,67.61,3500.0,52.7589,53.1193,52.4689,52.9783,3500.0
2014-11-07 09:50:00,67.5,67.97,67.5,67.89,2500.0,52.8921,53.2604,52.8921,53.1977,2500.0
2014-11-07 10:00:00,67.94,68.02,67.8,67.93,2000.0,53.2369,53.2995,53.1272,53.229,2000.0
2014-11-07 10:10:00,67.9,68.17,67.75,68.1,3300.0,53.2055,53.4171,53.088,53.3622,3300.0
2014-11-07 10:20:00,68.22,68.45,68.15,68.18,2400.0,53.4563,53.6365,53.4014,53.4249,2400.0
2014-11-07 10:30:00,67.86,68.24,67.66,68.24,3000.0,53.1742,53.4719,53.0175,53.4719,3000.0
2014-11-07 10:40:00,68.3,68.53,68.17,68.4,3000.0,53.5189,53.6992,53.4171,53.5973,3000.0
2014-11-07 10:50:00,68.51,68.59,68.41,68.59,4200.0,53.6835,53.7462,53.6051,53.7462,4200.0
2014-11-07 11:00:00,68.52,68.55,68.06,68.31,8600.0,53.6913,53.7148,53.3309,53.5268,8600.0
2014-11-07 11:10:00,68.41,68.78,68.4,68.77,6800.0,53.6051,53.8951,53.5973,53.8872,6800.0
2014-11-07 11:20:00,68.96,68.97,68.69,68.86,3600.0,54.0361,54.0439,53.8245,53.9578,3600.0
2014-11-07 11:30:00,68.88,69.05,68.81,68.94,3700.0,53.9734,54.1066,53.9186,54.0204,3700.0
2014-11-07 11:40:00,69.0,69.23,69.0,69.01,2600.0,54.0675,54.2477,54.0675,54.0753,2600.0
2014-11-07 11:50:00,68.96,69.08,68.63,68.86,2300.0,54.0361,54.1301,53.7775,53.9578,2300.0
2014-11-07 12:00:00,68.71,68.98,68.62,68.96,1900.0,53.8402,54.0518,53.7697,54.0361,1900.0
2014-11-07 12:10:00,69.14,69.14,68.85,68.94,900.0,54.1772,54.1772,53.9499,54.0204,900.0
2014-11-07 12:20:00,68.99,69.17,68.8,68.96,2300.0,54.0596,54.2007,53.9107,54.0361,2300.0
2014-11-07 12:30:00,69.13,69.13,68.85,68.88,2800.0,54.1693,54.1693,53.9499,53.9734,2800.0
2014-11-07 12:40:00,68.82,68.82,68.01,68.29,6100.0,53.9264,53.9264,53.2917,53.5111,6100.0
2014-11-07 12:50:00,68.49,68.65,68.32,68.54,21500.0,53.6678,53.7932,53.5346,53.707,21500.0
2014-11-07 13:00:00,68.54,68.73,68.27,68.42,9200.0,53.707,53.8559,53.4954,53.613,9200.0
2014-11-07 13:10:00,68.35,68.57,68.19,68.5,6600.0,53.5581,53.7305,53.4328,53.6757,6600.0
2014-11-07 13:20:00,68.5,68.74,68.5,68.65,4300.0,53.6757,53.8637,53.6757,53.7932,4300.0
2014-11-07 13:30:00,68.73,69.03,68.73,68.84,3400.0,53.8559,54.091,53.8559,53.9421,3400.0
2014-11-07 13:40:00,68.78,69.0,68.72,69.0,2300.0,53.8951,54.0675,53.8481,54.0675,2300.0
2014-11-07 13:50:00,68.9,69.06,68.9,69.06,1100.0,53.9891,54.1145,53.9891,54.1145,1100.0
2014-11-07 14:00:00,69.07,69.26,69.06,69.16,5000.0,54.1223,54.2712,54.1145,54.1928,5000.0
2014-11-07 14:10:00,69.13,69.2,68.91,69.2,10400.0,54.1693,54.2242,53.9969,54.2242,10400.0
2014-11-07 14:20:00,69.18,69.27,69.09,69.25,3800.0,54.2085,54.279,54.138,54.2634,3800.0
2014-11-07 14:30:00,69.26,69.31,69.08,69.24,10700.0,54.2712,54.3104,54.1301,54.2555,10700.0
2014-11-07 14:40:00,69.23,69.45,69.22,69.45,6600.0,54.2477,54.4201,54.2398,54.4201,6600.0
2014-11-07 14:50:00,69.23,69.28,69.08,69.15,6100.0,54.2477,54.2869,54.1301,54.185,6100.0
2014-11-07 15:00:00,69.13,69.46,69.13,69.37,4400.0,54.1693,54.4279,54.1693,54.3574,4400.0
2014-11-07 15:10:00,69.17,69.38,69.15,69.26,4900.0,54.2007,54.3652,54.185,54.2712,4900.0
2014-11-07 15:20:00,69.14,69.5,69.14,69.5,6700.0,54.1772,54.4592,54.1772,54.4592,6700.0
2014-11-07 15:30:00,69.42,69.53,69.4,69.47,13900.0,54.3966,54.4828,54.3809,54.4357,13900.0
2014-11-07 15:40:00,69.43,69.43,69.17,69.18,4700.0,54.4044,54.4044,54.2007,54.2085,4700.0
2014-11-07 15:50:00,69.19,69.47,69.19,69.47,7800.0,54.2163,54.4357,54.2163,54.4357,7800.0
2014-11-10 09:30:00,70.07,71.31,70.07,70.55,6100.0,54.9059,55.8775,54.9059,55.282,6100.0
2014-11-10 09:40:00,70.36,70.6,70.06,70.46,3100.0,55.1331,55.3212,54.8981,55.2115,3100.0
2014-11-10 09:50:00,70.35,70.88,70.28,70.59,7800.0,55.1253,55.5406,55.0704,55.3134,7800.0
2014-11-10 10:00:00,70.64,70.64,69.56,69.93,11300.0,55.3525,55.3525,54.5063,54.7962,11300.0
2014-11-10 10:10:00,69.96,70.37,69.76,69.76,4100.0,54.8197,55.141,54.663,54.663,4100.0
2014-11-10 10:20:00,69.69,69.82,69.17,69.6,4000.0,54.6081,54.71,54.2007,54.5376,4000.0
2014-11-10 10:30:00,69.26,69.34,68.65,69.32,3500.0,54.2712,54.3339,53.7932,54.3182,3500.0
2014-11-10 10:40:00,69.39,69.62,69.36,69.49,2700.0,54.3731,54.5533,54.3495,54.4514,2700.0
2014-11-10 10:50:00,69.4,69.4,68.99,69.05,2700.0,54.3809,54.3809,54.0596,54.1066,2700.0
2014-11-10 11:00:00,69.1,69.1,68.3,68.37,3600.0,54.1458,54.1458,53.5189,53.5738,3600.0
2014-11-10 11:10:00,68.34,68.34,67.67,67.8,4700.0,53.5503,53.5503,53.0253,53.1272,4700.0
2014-11-10 11:20:00,67.66,67.94,67.58,67.66,2700.0,53.0175,53.2369,52.9548,53.0175,2700.0
2014-11-10 11:30:00,67.65,67.92,67.3,67.35,4100.0,53.0096,53.2212,52.7354,52.7745,4100.0
2014-11-10 11:40:00,67.46,67.52,67.22,67.52,3600.0,52.8607,52.9077,52.6727,52.9077,3600.0
2014-11-10 11:50:00,67.59,67.75,67.53,67.53,4900.0,52.9626,53.088,52.9156,52.9156,4900.0
2014-11-10 12:00:00,67.46,67.46,66.84,66.92,3300.0,52.8607,52.8607,52.3749,52.4376,3300.0
2014-11-10 12:10:00,66.89,67.19,66.73,67.14,4400.0,52.4141,52.6492,52.2887,52.61,4400.0
2014-11-10 12:20:00,67.09,67.75,67.09,67.54,6400.0,52.5708,53.088,52.5708,52.9234,6400.0
2014-11-10 12:30:00,67.64,68.03,67.5,67.55,2600.0,53.0018,53.3074,52.8921,52.9313,2600.0
2014-11-10 12:40:00,67.61,67.82,67.55,67.55,2600.0,52.9783,53.1428,52.9313,52.9313,2600.0
2014-11-10 12:50:00,67.87,68.33,67.87,68.33,2500.0,53.182,53.5425,53.182,53.5425,2500.0
2014-11-10 13:00:00,68.28,68.32,67.9,68.32,3900.0,53.5033,53.5346,53.2055,53.5346,3900.0
2014-11-10 13:10:00,68.39,68.49,68.09,68.21,4100.0,53.5895,53.6678,53.3544,53.4484,4100.0
2014-11-10 13:20:00,68.16,68.56,68.16,68.38,2600.0,53.4092,53.7227,53.4092,53.5816,2600.0
2014-11-10 13:30:00,68.45,68.5,68.12,68.12,2300.0,53.6365,53.6757,53.3779,53.3779,2300.0
2014-11-10 13:40:00,67.98,68.07,67.81,67.93,3000.0,53.2682,53.3387,53.135,53.229,3000.0
2014-11-10 13:50:00,67.82,67.82,67.31,67.38,2400.0,53.1428,53.1428,52.7432,52.798,2400.0
2014-11-10 14:00:00,67.34,67.4,67.01,67.13,6900.0,52.7667,52.8137,52.5081,52.6022,6900.0
2014-11-10 14:10:00,67.15,67.72,67.12,67.72,1800.0,52.6178,53.0645,52.5943,53.0645,1800.0
2014-11-10 14:20:00,67.79,67.79,67.36,67.44,2000.0,53.1193,53.1193,52.7824,52.8451,2000.0
2014-11-10 14:30:00,67.38,67.38,66.78,66.8,1200.0,52.798,52.798,52.3279,52.3436,1200.0
2014-11-10 14:40:00,66.82,66.82,66.54,66.64,2200.0,52.3592,52.3592,52.1398,52.2182,2200.0
2014-11-10 14:50:00,66.65,66.9,66.65,66.9,2500.0,52.226,52.4219,52.226,52.4219,2500.0
2014-11-10 15:00:00,66.94,67.14,66.86,67.14,1900.0,52.4533,52.61,52.3906,52.61,1900.0
2014-11-10 15:10:00,67.0,67.06,66.86,66.86,2200.0,52.5003,52.5473,52.3906,52.3906,2200.0
2014-11-10 15:20:00,66.89,67.11,66.64,66.64,1600.0,52.4141,52.5865,52.2182,52.2182,1600.0
2014-11-10 15:30:00,66.6,66.65,66.46,66.56,3300.0,52.1868,52.226,52.0771,52.1555,3300.0
2014-11-10 15:40:00,66.53,66.62,66.43,66.47,3500.0,52.132,52.2025,52.0536,52.085,3500.0
2014-11-10 15:50:00,66.49,66.59,66.32,66.58,11400.0,52.1007,52.179,51.9674,52.1712,11400.0
2014-11-11 09:30:00,66.77,67.2,65.94,66.7,6100.0,52.3201,52.657,51.6697,52.2652,6100.0
2014-11-11 09:40:00,66.71,68.17,66.64,67.74,3700.0,52.273,53.4171,52.2182,53.0801,3700.0
2014-11-11 09:50:00,68.14,68.63,68.04,68.04,1600.0,53.3936,53.7775,53.3152,53.3152,1600.0
2014-11-11 10:00:00,68.35,68.74,67.75,67.75,2300.0,53.5581,53.8637,53.088,53.088,2300.0
2014-11-11 10:10:00,67.48,67.63,67.4,67.48,1200.0,52.8764,52.9939,52.8137,52.8764,1200.0
2014-11-11 10:20:00,67.46,67.64,67.08,67.64,3200.0,52.8607,53.0018,52.563,53.0018,3200.0
2014-11-11 10:30:00,67.66,67.7,67.4,67.63,1200.0,53.0175,53.0488,52.8137,52.9939,1200.0
2014-11-11 10:40:00,67.54,68.09,67.54,68.02,1600.0,52.9234,53.3544,52.9234,53.2995,1600.0
2014-11-11 10:50:00,67.96,68.13,67.84,68.12,2200.0,53.2525,53.3857,53.1585,53.3779,2200.0
2014-11-11 11:00:00,68.19,68.28,67.5,67.5,2300.0,53.4328,53.5033,52.8921,52.8921,2300.0
2014-11-11 11:10:00,67.57,67.57,67.44,67.49,1500.0,52.9469,52.9469,52.8451,52.8842,1500.0
2014-11-11 11:20:00,66.93,67.54,66.93,67.54,1500.0,52.4454,52.9234,52.4454,52.9234,1500.0
2014-11-11 11:30:00,67.36,67.36,66.9,67.25,1700.0,52.7824,52.7824,52.4219,52.6962,1700.0
2014-11-11 11:40:00,67.29,67.29,66.8,66.87,5100.0,52.7275,52.7275,52.3436,52.3984,5100.0
2014-11-11 11:50:00,66.89,67.24,66.8,67.13,10300.0,52.4141,52.6883,52.3436,52.6022,10300.0
2014-11-11 12:00:00,67.18,67.34,67.16,67.22,800.0,52.6413,52.7667,52.6257,52.6727,800.0
2014-11-11 12:10:00,67.33,67.51,67.33,67.34,1600.0,52.7589,52.8999,52.7589,52.7667,1600.0
2014-11-11 12:20:00,67.37,68.07,67.37,68.05,7300.0,52.7902,53.3387,52.7902,53.323,7300.0
2014-11-11 12:30:00,68.04,68.27,67.95,68.13,2500.0,53.3152,53.4954,53.2447,53.3857,2500.0
2014-11-11 12:40:00,68.19,68.53,67.88,67.9,4900.0,53.4328,53.6992,53.1898,53.2055,4900.0
2014-11-11 12:50:00,67.85,68.35,67.85,68.34,8300.0,53.1663,53.5581,53.1663,53.5503,8300.0
2014-11-11 13:00:00,68.31,68.62,68.13,68.62,2200.0,53.5268,53.7697,53.3857,53.7697,2200.0
2014-11-11 13:10:00,68.59,68.59,68.23,68.3,2300.0,53.7462,53.7462,53.4641,53.5189,2300.0
2014-11-11 13:20:00,68.26,68.26,67.95,67.95,1300.0,53.4876,53.4876,53.2447,53.2447,1300.0
2014-11-11 13:30:00,68.08,68.23,68.08,68.23,400.0,53.3466,53.4641,53.3466,53.4641,400.0
2014-11-11 13:40:00,68.18,68.21,67.79,67.91,4400.0,53.4249,53.4484,53.1193,53.2133,4400.0
2014-11-11 13:50:00,67.76,67.76,67.49,67.5,2200.0,53.0958,53.0958,52.8842,52.8921,2200.0
2014-11-11 14:00:00,67.67,68.5,67.67,68.43,2500.0,53.0253,53.6757,53.0253,53.6208,2500.0
2014-11-11 14:10:00,68.43,68.44,68.12,68.25,1500.0,53.6208,53.6286,53.3779,53.4798,1500.0
2014-11-11 14:20:00,68.27,68.31,68.23,68.31,1000.0,53.4954,53.5268,53.4641,53.5268,1000.0
2014-11-11 14:30:00,68.29,68.29,67.94,68.09,2000.0,53.5111,53.5111,53.2369,53.3544,2000.0
2014-11-11 14:40:00,67.92,68.09,67.76,68.09,1600.0,53.2212,53.3544,53.0958,53.3544,1600.0
2014-11-11 14:50:00,68.05,68.06,67.75,67.85,1400.0,53.323,53.3309,53.088,53.1663,1400.0
2014-11-11 15:00:00,67.86,68.02,67.74,67.9,2100.0,53.1742,53.2995,53.0801,53.2055,2100.0
2014-11-11 15:10:00,67.68,67.76,67.53,67.56,3500.0,53.0331,53.0958,52.9156,52.9391,3500.0
2014-11-11 15:20:00,67.71,67.78,67.26,67.36,3100.0,53.0566,53.1115,52.704,52.7824,3100.0
2014-11-11 15:30:00,67.33,67.7,67.33,67.41,3300.0,52.7589,53.0488,52.7589,52.8216,3300.0
2014-11-11 15:40:00,67.51,67.76,67.47,67.56,3500.0,52.8999,53.0958,52.8686,52.9391,3500.0
2014-11-11 15:50:00,67.52,67.71,67.19,67.51,8900.0,52.9077,53.0566,52.6492,52.8999,8900.0
2014-11-12 09:30:00,64.78,65.4,64.25,64.77,29100.0,50.7607,51.2465,50.3454,50.7529,29100.0
2014-11-12 09:40:00,64.83,65.13,64.63,65.13,13400.0,50.7999,51.035,50.6432,51.035,13400.0
2014-11-12 09:50:00,65.0,65.2,64.79,65.15,13000.0,50.9331,51.0898,50.7686,51.0506,13000.0
2014-11-12 10:00:00,65.19,65.82,65.18,65.21,34300.0,51.082,51.5757,51.0742,51.0977,34300.0
2014-11-12 10:10:00,65.15,65.48,64.91,65.48,4100.0,51.0506,51.3092,50.8626,51.3092,4100.0
2014-11-12 10:20:00,65.5,65.73,65.39,65.57,9200.0,51.3249,51.5051,51.2387,51.3798,9200.0
2014-11-12 10:30:00,65.57,65.68,65.42,65.42,12000.0,51.3798,51.466,51.2622,51.2622,12000.0
2014-11-12 10:40:00,65.58,65.65,64.97,65.11,10900.0,51.3876,51.4424,50.9096,51.0193,10900.0
2014-11-12 10:50:00,65.02,65.24,64.87,65.1,7100.0,50.9488,51.1212,50.8312,51.0115,7100.0
2014-11-12 11:00:00,64.97,65.0,64.6,64.99,12200.0,50.9096,50.9331,50.6197,50.9253,12200.0
2014-11-12 11:10:00,64.92,65.2,64.75,65.2,8800.0,50.8704,51.0898,50.7372,51.0898,8800.0
2014-11-12 11:20:00,65.24,65.83,65.24,65.6,5500.0,51.1212,51.5835,51.1212,51.4033,5500.0
2014-11-12 11:30:00,65.63,65.66,65.41,65.57,5800.0,51.4268,51.4503,51.2544,51.3798,5800.0
2014-11-12 11:40:00,65.42,65.86,65.42,65.86,12400.0,51.2622,51.607,51.2622,51.607,12400.0
2014-11-12 11:50:00,65.87,65.92,65.56,65.56,5800.0,51.6148,51.654,51.3719,51.3719,5800.0
2014-11-12 12:00:00,65.47,65.71,65.36,65.48,3300.0,51.3014,51.4895,51.2152,51.3092,3300.0
2014-11-12 12:10:00,65.56,65.56,65.3,65.3,7400.0,51.3719,51.3719,51.1682,51.1682,7400.0
2014-11-12 12:20:00,65.33,65.33,64.95,64.95,4600.0,51.1917,51.1917,50.8939,50.8939,4600.0
2014-11-12 12:30:00,65.02,65.34,64.63,64.63,5000.0,50.9488,51.1995,50.6432,50.6432,5000.0
2014-11-12 12:40:00,64.68,64.99,64.68,64.88,5800.0,50.6824,50.9253,50.6824,50.8391,5800.0
2014-11-12 12:50:00,64.84,65.04,64.82,65.01,3700.0,50.8077,50.9645,50.7921,50.9409,3700.0
2014-11-12 13:00:00,65.02,65.02,64.82,64.82,3300.0,50.9488,50.9488,50.7921,50.7921,3300.0
2014-11-12 13:10:00,64.88,64.89,64.75,64.84,8600.0,50.8391,50.8469,50.7372,50.8077,8600.0
2014-11-12 13:20:00,64.78,64.89,64.7,64.89,4200.0,50.7607,50.8469,50.698,50.8469,4200.0
2014-11-12 13:30:00,64.89,64.9,64.65,64.9,7700.0,50.8469,50.8548,50.6589,50.8548,7700.0
2014-11-12 13:40:00,64.88,65.0,64.81,64.98,4000.0,50.8391,50.9331,50.7842,50.9174,4000.0
2014-11-12 13:50:00,64.96,65.05,64.86,65.05,5200.0,50.9018,50.9723,50.8234,50.9723,5200.0
2014-11-12 14:00:00,64.95,65.02,64.89,64.99,8500.0,50.8939,50.9488,50.8469,50.9253,8500.0
2014-11-12 14:10:00,64.99,65.34,64.91,65.34,9100.0,50.9253,51.1995,50.8626,51.1995,9100.0
2014-11-12 14:20:00,65.37,65.45,65.15,65.34,8700.0,51.223,51.2857,51.0506,51.1995,8700.0
2014-11-12 14:30:00,65.29,65.33,65.09,65.09,9300.0,51.1604,51.1917,51.0036,51.0036,9300.0
2014-11-12 14:40:00,65.09,65.13,64.75,64.89,13100.0,51.0036,51.035,50.7372,50.8469,13100.0
2014-11-12 14:50:00,64.9,65.01,64.88,64.94,8000.0,50.8548,50.9409,50.8391,50.8861,8000.0
2014-11-12 15:00:00,64.8,65.02,64.8,65.02,5100.0,50.7764,50.9488,50.7764,50.9488,5100.0
2014-11-12 15:10:00,65.12,65.14,64.97,65.11,8600.0,51.0271,51.0428,50.9096,51.0193,8600.0
2014-11-12 15:20:00,65.06,65.06,64.66,64.8,12300.0,50.9801,50.9801,50.6667,50.7764,12300.0
2014-11-12 15:30:00,64.82,64.82,64.67,64.72,5500.0,50.7921,50.7921,50.6745,50.7137,5500.0
2014-11-12 15:40:00,64.74,64.95,64.68,64.86,12900.0,50.7294,50.8939,50.6824,50.8234,12900.0
2014-11-12 15:50:00,64.84,64.93,64.6,64.93,22400.0,50.8077,50.8783,50.6197,50.8783,22400.0
2014-11-13 09:30:00,64.25,64.71,64.19,64.58,3200.0,50.3454,50.7059,50.2984,50.604,3200.0
2014-11-13 09:40:00,64.47,65.0,64.43,65.0,5300.0,50.5178,50.9331,50.4865,50.9331,5300.0
2014-11-13 09:50:00,65.17,65.39,64.75,64.8,8100.0,51.0663,51.2387,50.7372,50.7764,8100.0
2014-11-13 10:00:00,64.63,64.63,64.08,64.59,4300.0,50.6432,50.6432,50.2122,50.6118,4300.0
2014-11-13 10:10:00,64.91,65.18,64.56,64.94,4800.0,50.8626,51.0742,50.5883,50.8861,4800.0
2014-11-13 10:20:00,64.59,64.91,64.39,64.39,4000.0,50.6118,50.8626,50.4551,50.4551,4000.0
2014-11-13 10:30:00,64.43,64.84,64.31,64.31,3300.0,50.4865,50.8077,50.3924,50.3924,3300.0
2014-11-13 10:40:00,64.21,64.64,64.07,64.57,6200.0,50.3141,50.651,50.2044,50.5962,6200.0
2014-11-13 10:50:00,64.55,64.64,64.32,64.44,1800.0,50.5805,50.651,50.4003,50.4943,1800.0
2014-11-13 11:00:00,64.5,64.5,63.95,64.13,4500.0,50.5413,50.5413,50.1103,50.2514,4500.0
2014-11-13 11:10:00,64.06,64.15,63.79,64.11,5600.0,50.1965,50.2671,49.985,50.2357,5600.0
2014-11-13 11:20:00,64.14,64.14,63.64,63.72,7100.0,50.2592,50.2592,49.8674,49.9301,7100.0
2014-11-13 11:30:00,63.65,63.85,63.32,63.35,3600.0,49.8753,50.032,49.6167,49.6402,3600.0
2014-11-13 11:40:00,63.39,63.71,63.2,63.64,1700.0,49.6715,49.9223,49.5227,49.8674,1700.0
2014-11-13 11:50:00,63.63,64.07,63.54,64.07,3000.0,49.8596,50.2044,49.7891,50.2044,3000.0
2014-11-13 12:00:00,64.09,64.22,63.6,63.88,2800.0,50.22,50.3219,49.8361,50.0555,2800.0
2014-11-13 12:10:00,63.84,64.17,63.63,63.9,2400.0,50.0242,50.2827,49.8596,50.0712,2400.0
2014-11-13 12:20:00,63.65,63.77,63.65,63.77,2700.0,49.8753,49.9693,49.8753,49.9693,2700.0
2014-11-13 12:30:00,63.83,64.27,63.83,64.27,1800.0,50.0163,50.3611,50.0163,50.3611,1800.0
2014-11-13 12:40:00,64.06,64.15,63.88,63.99,4900.0,50.1965,50.2671,50.0555,50.1417,4900.0
2014-11-13 12:50:00,64.08,64.51,64.08,64.51,2300.0,50.2122,50.5492,50.2122,50.5492,2300.0
2014-11-13 13:00:00,64.26,64.42,64.13,64.35,3500.0,50.3533,50.4786,50.2514,50.4238,3500.0
2014-11-13 13:10:00,64.36,64.68,64.32,64.55,6200.0,50.4316,50.6824,50.4003,50.5805,6200.0
2014-11-13 13:20:00,64.3,64.65,64.3,64.55,1400.0,50.3846,50.6589,50.3846,50.5805,1400.0
2014-11-13 13:30:00,64.65,64.65,64.33,64.61,7600.0,50.6589,50.6589,50.4081,50.6275,7600.0
2014-11-13 13:40:00,64.56,64.81,64.47,64.74,7400.0,50.5883,50.7842,50.5178,50.7294,7400.0
2014-11-13 13:50:00,64.69,64.82,64.49,64.53,1400.0,50.6902,50.7921,50.5335,50.5648,1400.0
2014-11-13 14:00:00,64.55,64.55,64.16,64.3,1200.0,50.5805,50.5805,50.2749,50.3846,1200.0
2014-11-13 14:10:00,64.26,64.26,63.8,64.05,3100.0,50.3533,50.3533,49.9928,50.1887,3100.0
2014-11-13 14:20:00,64.01,64.24,63.95,64.14,4200.0,50.1574,50.3376,50.1103,50.2592,4200.0
2014-11-13 14:30:00,64.14,64.26,64.02,64.15,4900.0,50.2592,50.3533,50.1652,50.2671,4900.0
2014-11-13 14:40:00,64.22,64.68,64.22,64.51,3200.0,50.3219,50.6824,50.3219,50.5492,3200.0
2014-11-13 14:50:00,64.5,64.5,64.2,64.2,2700.0,50.5413,50.5413,50.3062,50.3062,2700.0
2014-11-13 15:00:00,64.36,64.43,64.3,64.43,3100.0,50.4316,50.4865,50.3846,50.4865,3100.0
2014-11-13 15:10:00,64.38,64.46,64.34,64.38,4800.0,50.4473,50.51,50.4159,50.4473,4800.0
2014-11-13 15:20:00,64.39,64.52,64.31,64.31,4500.0,50.4551,50.557,50.3924,50.3924,4500.0
2014-11-13 15:30:00,64.29,65.05,64.22,65.05,22600.0,50.3768,50.9723,50.3219,50.9723,22600.0
2014-11-13 15:40:00,65.02,65.6,64.95,65.15,12600.0,50.9488,51.4033,50.8939,51.0506,12600.0
2014-11-13 15:50:00,65.18,65.25,64.63,64.78,16800.0,51.0742,51.129,50.6432,50.7607,16800.0
2014-11-14 09:30:00,65.5,65.98,65.31,65.31,1200.0,51.3249,51.701,51.176,51.176,1200.0
2014-11-14 09:40:00,65.34,65.38,65.08,65.13,1600.0,51.1995,51.2309,50.9958,51.035,1600.0
2014-11-14 09:50:00,65.24,65.34,65.14,65.34,700.0,51.1212,51.1995,51.0428,51.1995,700.0
2014-11-14 10:00:00,65.37,66.57,65.37,66.15,3700.0,51.223,52.1633,51.223,51.8342,3700.0
2014-11-14 10:10:00,66.36,66.37,65.91,65.91,3600.0,51.9988,52.0066,51.6462,51.6462,3600.0
2014-11-14 10:20:00,65.93,66.39,65.69,66.21,3400.0,51.6618,52.0223,51.4738,51.8813,3400.0
2014-11-14 10:30:00,66.14,66.33,65.98,66.01,1500.0,51.8264,51.9753,51.701,51.7245,1500.0
2014-11-14 10:40:00,66.01,66.15,65.74,65.74,1000.0,51.7245,51.8342,51.513,51.513,1000.0
2014-11-14 10:50:00,65.76,65.91,65.3,65.3,900.0,51.5286,51.6462,51.1682,51.1682,900.0
2014-11-14 11:00:00,65.24,65.34,64.9,64.93,1500.0,51.1212,51.1995,50.8548,50.8783,1500.0
2014-11-14 11:10:00,64.94,65.07,64.92,65.07,900.0,50.8861,50.988,50.8704,50.988,900.0
2014-11-14 11:20:00,65.32,65.32,65.0,65.21,1400.0,51.1839,51.1839,50.9331,51.0977,1400.0
2014-11-14 11:30:00,65.0,65.2,64.67,65.11,1700.0,50.9331,51.0898,50.6745,51.0193,1700.0
2014-11-14 11:40:00,65.05,65.28,65.05,65.28,4200.0,50.9723,51.1525,50.9723,51.1525,4200.0
2014-11-14 11:50:00,65.51,65.67,65.51,65.66,800.0,51.3327,51.4581,51.3327,51.4503,800.0
2014-11-14 12:00:00,65.74,66.0,65.74,66.0,2600.0,51.513,51.7167,51.513,51.7167,2600.0
2014-11-14 12:10:00,65.93,66.29,65.93,66.04,1500.0,51.6618,51.9439,51.6618,51.748,1500.0
2014-11-14 12:20:00,66.03,66.03,65.6,65.84,500.0,51.7402,51.7402,51.4033,51.5913,500.0
2014-11-14 12:30:00,65.73,65.73,65.54,65.54,200.0,51.5051,51.5051,51.3562,51.3562,200.0
2014-11-14 12:40:00,65.9,66.18,65.9,66.18,600.0,51.6383,51.8577,51.6383,51.8577,600.0
2014-11-14 12:50:00,65.91,65.91,65.55,65.69,1500.0,51.6462,51.6462,51.3641,51.4738,1500.0
2014-11-14 13:00:00,65.78,66.18,65.78,66.17,1700.0,51.5443,51.8577,51.5443,51.8499,1700.0
2014-11-14 13:10:00,66.22,66.44,66.22,66.44,1400.0,51.8891,52.0615,51.8891,52.0615,1400.0
2014-11-14 13:20:00,66.49,66.78,66.49,66.72,4200.0,52.1007,52.3279,52.1007,52.2809,4200.0
2014-11-14 13:30:00,66.65,67.22,66.65,67.14,5400.0,52.226,52.6727,52.226,52.61,5400.0
2014-11-14 13:40:00,67.16,67.27,67.06,67.1,4600.0,52.6257,52.7119,52.5473,52.5786,4600.0
2014-11-14 13:50:00,67.13,67.22,66.61,66.61,2500.0,52.6022,52.6727,52.1947,52.1947,2500.0
2014-11-14 14:00:00,66.64,67.01,66.64,66.97,900.0,52.2182,52.5081,52.2182,52.4768,900.0
2014-11-14 14:10:00,66.96,67.42,66.96,67.42,3600.0,52.4689,52.8294,52.4689,52.8294,3600.0
2014-11-14 14:20:00,67.53,67.78,67.25,67.74,2400.0,52.9156,53.1115,52.6962,53.0801,2400.0
2014-11-14 14:30:00,67.79,67.84,67.63,67.63,1700.0,53.1193,53.1585,52.9939,52.9939,1700.0
2014-11-14 14:40:00,67.54,67.55,67.4,67.44,2800.0,52.9234,52.9313,52.8137,52.8451,2800.0
2014-11-14 14:50:00,67.44,67.5,67.3,67.43,1200.0,52.8451,52.8921,52.7354,52.8372,1200.0
2014-11-14 15:00:00,67.45,67.72,67.45,67.52,4400.0,52.8529,53.0645,52.8529,52.9077,4400.0
2014-11-14 15:10:00,67.66,67.74,67.54,67.6,2400.0,53.0175,53.0801,52.9234,52.9704,2400.0
2014-11-14 15:20:00,67.59,67.8,67.59,67.8,2400.0,52.9626,53.1272,52.9626,53.1272,2400.0
2014-11-14 15:30:00,67.84,67.84,67.7,67.82,1700.0,53.1585,53.1585,53.0488,53.1428,1700.0
2014-11-14 15:40:00,67.77,67.79,67.7,67.72,2500.0,53.1036,53.1193,53.0488,53.0645,2500.0
2014-11-14 15:50:00,67.74,67.89,67.63,67.79,10100.0,53.0801,53.1977,52.9939,53.1193,10100.0
2014-11-17 09:30:00,66.47,66.6,65.76,65.92,2800.0,52.085,52.1868,51.5286,51.654,2800.0
2014-11-17 09:40:00,66.22,66.26,65.79,66.11,3500.0,51.8891,51.9204,51.5521,51.8029,3500.0
2014-11-17 09:50:00,66.0,66.05,65.39,65.39,9600.0,51.7167,51.7559,51.2387,51.2387,9600.0
2014-11-17 10:00:00,65.55,65.73,64.99,65.0,7500.0,51.3641,51.5051,50.9253,50.9331,7500.0
2014-11-17 10:10:00,65.09,65.4,64.83,65.02,4200.0,51.0036,51.2465,50.7999,50.9488,4200.0
2014-11-17 10:20:00,65.03,65.95,64.68,65.95,11200.0,50.9566,51.6775,50.6824,51.6775,11200.0
2014-11-17 10:30:00,65.94,65.94,64.61,64.61,6300.0,51.6697,51.6697,50.6275,50.6275,6300.0
2014-11-17 10:40:00,64.59,64.67,64.16,64.44,4500.0,50.6118,50.6745,50.2749,50.4943,4500.0
2014-11-17 10:50:00,64.3,64.8,64.26,64.8,4900.0,50.3846,50.7764,50.3533,50.7764,4900.0
2014-11-17 11:00:00,64.82,64.82,64.45,64.48,2900.0,50.7921,50.7921,50.5021,50.5256,2900.0
2014-11-17 11:10:00,64.32,64.41,64.02,64.07,1900.0,50.4003,50.4708,50.1652,50.2044,1900.0
2014-11-17 11:20:00,64.17,64.36,63.67,63.85,4300.0,50.2827,50.4316,49.8909,50.032,4300.0
2014-11-17 11:30:00,63.72,64.19,63.7,63.94,1300.0,49.9301,50.2984,49.9144,50.1025,1300.0
2014-11-17 11:40:00,63.76,63.98,63.66,63.7,1800.0,49.9615,50.1339,49.8831,49.9144,1800.0
2014-11-17 11:50:00,63.67,63.93,63.53,63.6,9800.0,49.8909,50.0947,49.7812,49.8361,9800.0
2014-11-17 12:00:00,63.86,63.87,63.63,63.78,3600.0,50.0398,50.0477,49.8596,49.9771,3600.0
2014-11-17 12:10:00,63.88,63.88,63.45,63.45,6900.0,50.0555,50.0555,49.7186,49.7186,6900.0
2014-11-17 12:20:00,63.34,63.52,63.32,63.52,2000.0,49.6324,49.7734,49.6167,49.7734,2000.0
2014-11-17 12:30:00,63.42,63.49,62.99,62.99,2300.0,49.695,49.7499,49.3581,49.3581,2300.0
2014-11-17 12:40:00,63.07,63.67,63.07,63.56,2800.0,49.4208,49.8909,49.4208,49.8047,2800.0
2014-11-17 12:50:00,63.54,63.57,63.43,63.5,3600.0,49.7891,49.8126,49.7029,49.7577,3600.0
2014-11-17 13:00:00,63.5,63.65,63.28,63.65,2100.0,49.7577,49.8753,49.5853,49.8753,2100.0
2014-11-17 13:10:00,63.62,64.22,63.59,64.17,4400.0,49.8518,50.3219,49.8283,50.2827,4400.0
2014-11-17 13:20:00,64.14,64.49,64.08,64.31,2600.0,50.2592,50.5335,50.2122,50.3924,2600.0
2014-11-17 13:30:00,64.21,64.21,63.8,63.8,2300.0,50.3141,50.3141,49.9928,49.9928,2300.0
2014-11-17 13:40:00,63.9,64.16,63.56,63.56,3200.0,50.0712,50.2749,49.8047,49.8047,3200.0
2014-11-17 13:50:00,63.52,64.04,63.52,63.81,1400.0,49.7734,50.1809,49.7734,50.0006,1400.0
2014-11-17 14:00:00,63.9,64.25,63.9,64.15,1200.0,50.0712,50.3454,50.0712,50.2671,1200.0
2014-11-17 14:10:00,63.98,64.19,63.98,64.12,3100.0,50.1339,50.2984,50.1339,50.2436,3100.0
2014-11-17 14:20:00,64.15,64.29,64.04,64.13,2800.0,50.2671,50.3768,50.1809,50.2514,2800.0
2014-11-17 14:30:00,64.14,64.84,64.1,64.62,4300.0,50.2592,50.8077,50.2279,50.6353,4300.0
2014-11-17 14:40:00,64.78,64.85,64.5,64.5,2800.0,50.7607,50.8156,50.5413,50.5413,2800.0
2014-11-17 14:50:00,64.49,64.64,64.41,64.51,2800.0,50.5335,50.651,50.4708,50.5492,2800.0
2014-11-17 15:00:00,64.51,64.58,64.27,64.38,6300.0,50.5492,50.604,50.3611,50.4473,6300.0
2014-11-17 15:10:00,64.36,64.45,64.2,64.28,6000.0,50.4316,50.5021,50.3062,50.3689,6000.0
2014-11-17 15:20:00,64.22,64.36,63.99,64.1,4500.0,50.3219,50.4316,50.1417,50.2279,4500.0
2014-11-17 15:30:00,64.09,64.29,63.93,64.29,5700.0,50.22,50.3768,50.0947,50.3768,5700.0
2014-11-17 15:40:00,64.18,64.22,63.81,63.81,7900.0,50.2906,50.3219,50.0006,50.0006,7900.0
2014-11-17 15:50:00,63.87,63.98,63.73,63.77,9800.0,50.0477,50.1339,49.938,49.9693,9800.0
2014-11-18 09:30:00,63.82,64.96,63.82,64.81,900.0,50.0085,50.9018,50.0085,50.7842,900.0
2014-11-18 09:40:00,63.81,63.99,63.57,63.57,2600.0,50.0006,50.1417,49.8126,49.8126,2600.0
2014-11-18 09:50:00,63.6,63.6,63.15,63.39,2000.0,49.8361,49.8361,49.4835,49.6715,2000.0
2014-11-18 10:00:00,63.48,63.51,63.36,63.5,700.0,49.7421,49.7656,49.648,49.7577,700.0
2014-11-18 10:10:00,63.74,63.84,63.44,63.44,3300.0,49.9458,50.0242,49.7107,49.7107,3300.0
2014-11-18 10:20:00,63.43,63.46,62.82,62.87,5400.0,49.7029,49.7264,49.2249,49.2641,5400.0
2014-11-18 10:30:00,62.81,62.85,62.44,62.58,1400.0,49.2171,49.2484,48.9271,49.0368,1400.0
2014-11-18 10:40:00,62.7,63.58,62.7,63.58,5100.0,49.1309,49.8204,49.1309,49.8204,5100.0
2014-11-18 10:50:00,63.39,63.71,63.31,63.71,900.0,49.6715,49.9223,49.6089,49.9223,900.0
2014-11-18 11:00:00,63.76,63.97,63.44,63.45,3500.0,49.9615,50.126,49.7107,49.7186,3500.0
2014-11-18 11:10:00,63.41,64.05,63.41,64.05,22900.0,49.6872,50.1887,49.6872,50.1887,22900.0
2014-11-18 11:20:00,64.1,64.33,63.95,64.05,11300.0,50.2279,50.4081,50.1103,50.1887,11300.0
2014-11-18 11:30:00,64.11,64.21,63.78,64.03,9900.0,50.2357,50.3141,49.9771,50.173,9900.0
2014-11-18 11:40:00,64.04,64.15,63.9,63.96,8300.0,50.1809,50.2671,50.0712,50.1182,8300.0
2014-11-18 11:50:00,63.97,64.09,63.61,63.61,2100.0,50.126,50.22,49.8439,49.8439,2100.0
2014-11-18 12:00:00,63.51,63.64,63.46,63.64,1900.0,49.7656,49.8674,49.7264,49.8674,1900.0
2014-11-18 12:10:00,63.7,63.94,63.68,63.86,1300.0,49.9144,50.1025,49.8988,50.0398,1300.0
2014-11-18 12:20:00,63.9,64.06,63.85,63.85,3200.0,50.0712,50.1965,50.032,50.032,3200.0
2014-11-18 12:30:00,63.86,63.96,63.86,63.96,600.0,50.0398,50.1182,50.0398,50.1182,600.0
2014-11-18 12:40:00,64.08,64.69,64.08,64.52,5300.0,50.2122,50.6902,50.2122,50.557,5300.0
2014-11-18 12:50:00,64.48,64.54,64.43,64.46,1000.0,50.5256,50.5727,50.4865,50.51,1000.0
2014-11-18 13:00:00,64.31,64.39,64.21,64.23,1700.0,50.3924,50.4551,50.3141,50.3297,1700.0
2014-11-18 13:10:00,64.3,64.32,64.19,64.29,1600.0,50.3846,50.4003,50.2984,50.3768,1600.0
2014-11-18 13:20:00,64.28,64.48,64.25,64.28,4200.0,50.3689,50.5256,50.3454,50.3689,4200.0
2014-11-18 13:30:00,64.15,64.25,64.02,64.19,2000.0,50.2671,50.3454,50.1652,50.2984,2000.0
2014-11-18 13:40:00,64.21,64.21,64.01,64.12,3000.0,50.3141,50.3141,50.1574,50.2436,3000.0
2014-11-18 13:50:00,64.2,64.2,64.2,64.2,100.0,50.3062,50.3062,50.3062,50.3062,100.0
2014-11-18 14:00:00,64.11,64.23,63.99,64.15,6600.0,50.2357,50.3297,50.1417,50.2671,6600.0
2014-11-18 14:10:00,64.21,64.26,64.15,64.26,2100.0,50.3141,50.3533,50.2671,50.3533,2100.0
2014-11-18 14:20:00,64.55,64.64,64.38,64.63,2000.0,50.5805,50.651,50.4473,50.6432,2000.0
2014-11-18 14:30:00,64.59,64.62,64.43,64.62,600.0,50.6118,50.6353,50.4865,50.6353,600.0
2014-11-18 14:40:00,64.62,64.65,64.58,64.65,700.0,50.6353,50.6589,50.604,50.6589,700.0
2014-11-18 14:50:00,64.61,64.61,64.44,64.44,3100.0,50.6275,50.6275,50.4943,50.4943,3100.0
2014-11-18 15:00:00,64.54,64.72,64.54,64.65,1500.0,50.5727,50.7137,50.5727,50.6589,1500.0
2014-11-18 15:10:00,64.73,64.84,64.61,64.7,1800.0,50.7215,50.8077,50.6275,50.698,1800.0
2014-11-18 15:20:00,64.75,64.87,64.66,64.87,3300.0,50.7372,50.8312,50.6667,50.8312,3300.0
2014-11-18 15:30:00,64.81,64.81,64.33,64.4,1600.0,50.7842,50.7842,50.4081,50.463,1600.0
2014-11-18 15:40:00,64.4,64.48,64.3,64.3,1600.0,50.463,50.5256,50.3846,50.3846,1600.0
2014-11-18 15:50:00,64.26,64.42,64.2,64.4,4300.0,50.3533,50.4786,50.3062,50.463,4300.0
2014-11-19 09:30:00,64.68,64.68,63.32,63.85,4400.0,50.6824,50.6824,49.6167,50.032,4400.0
2014-11-19 09:40:00,63.57,64.95,63.57,64.95,4600.0,49.8126,50.8939,49.8126,50.8939,4600.0
2014-11-19 09:50:00,64.85,65.16,64.16,64.63,2500.0,50.8156,51.0585,50.2749,50.6432,2500.0
2014-11-19 10:00:00,64.39,64.61,64.15,64.61,2300.0,50.4551,50.6275,50.2671,50.6275,2300.0
2014-11-19 10:10:00,64.37,64.52,64.01,64.27,1700.0,50.4395,50.557,50.1574,50.3611,1700.0
2014-11-19 10:20:00,64.14,64.27,63.77,64.0,4300.0,50.2592,50.3611,49.9693,50.1495,4300.0
2014-11-19 10:30:00,63.86,64.0,63.17,63.17,3500.0,50.0398,50.1495,49.4991,49.4991,3500.0
2014-11-19 10:40:00,63.17,63.55,62.84,63.55,1500.0,49.4991,49.7969,49.2406,49.7969,1500.0
2014-11-19 10:50:00,63.84,63.9,63.77,63.77,900.0,50.0242,50.0712,49.9693,49.9693,900.0
2014-11-19 11:00:00,63.71,63.88,63.58,63.79,1000.0,49.9223,50.0555,49.8204,49.985,1000.0
2014-11-19 11:10:00,63.7,63.95,63.51,63.95,1700.0,49.9144,50.1103,49.7656,50.1103,1700.0
2014-11-19 11:20:00,63.92,63.92,63.78,63.78,200.0,50.0868,50.0868,49.9771,49.9771,200.0
2014-11-19 11:30:00,63.84,64.18,63.83,64.14,1500.0,50.0242,50.2906,50.0163,50.2592,1500.0
2014-11-19 11:40:00,64.52,64.94,64.52,64.74,3700.0,50.557,50.8861,50.557,50.7294,3700.0
2014-11-19 11:50:00,64.71,64.91,64.68,64.78,900.0,50.7059,50.8626,50.6824,50.7607,900.0
2014-11-19 12:00:00,64.84,64.93,64.66,64.79,1600.0,50.8077,50.8783,50.6667,50.7686,1600.0
2014-11-19 12:10:00,64.7,64.7,64.53,64.53,500.0,50.698,50.698,50.5648,50.5648,500.0
2014-11-19 12:20:00,64.64,64.65,64.46,64.46,500.0,50.651,50.6589,50.51,50.51,500.0
2014-11-19 12:30:00,64.31,64.57,64.23,64.29,4800.0,50.3924,50.5962,50.3297,50.3768,4800.0
2014-11-19 12:40:00,64.63,64.66,64.5,64.61,1500.0,50.6432,50.6667,50.5413,50.6275,1500.0
2014-11-19 12:50:00,64.64,64.74,64.63,64.73,700.0,50.651,50.7294,50.6432,50.7215,700.0
2014-11-19 13:00:00,64.89,64.95,64.76,64.76,1500.0,50.8469,50.8939,50.7451,50.7451,1500.0
2014-11-19 13:10:00,64.76,64.76,64.76,64.76,0.0,50.7451,50.7451,50.7451,50.7451,0.0
2014-11-19 13:20:00,64.9,65.12,64.88,65.09,1300.0,50.8548,51.0271,50.8391,51.0036,1300.0
2014-11-19 13:30:00,65.14,65.16,64.95,65.07,1300.0,51.0428,51.0585,50.8939,50.988,1300.0
2014-11-19 13:40:00,65.13,65.2,65.12,65.12,1300.0,51.035,51.0898,51.0271,51.0271,1300.0
2014-11-19 13:50:00,65.21,65.31,65.21,65.31,400.0,51.0977,51.176,51.0977,51.176,400.0
2014-11-19 14:00:00,65.24,65.32,64.8,65.14,1900.0,51.1212,51.1839,50.7764,51.0428,1900.0
2014-11-19 14:10:00,65.08,65.16,65.08,65.16,600.0,50.9958,51.0585,50.9958,51.0585,600.0
2014-11-19 14:20:00,65.1,65.1,64.96,65.1,600.0,51.0115,51.0115,50.9018,51.0115,600.0
2014-11-19 14:30:00,65.18,65.2,65.03,65.14,1700.0,51.0742,51.0898,50.9566,51.0428,1700.0
2014-11-19 14:40:00,64.96,65.12,64.94,65.06,2400.0,50.9018,51.0271,50.8861,50.9801,2400.0
2014-11-19 14:50:00,65.01,65.15,64.81,64.97,1500.0,50.9409,51.0506,50.7842,50.9096,1500.0
2014-11-19 15:00:00,64.72,64.76,64.69,64.76,500.0,50.7137,50.7451,50.6902,50.7451,500.0
2014-11-19 15:10:00,64.7,64.86,64.67,64.85,3500.0,50.698,50.8234,50.6745,50.8156,3500.0
2014-11-19 15:20:00,64.99,64.99,64.9,64.95,800.0,50.9253,50.9253,50.8548,50.8939,800.0
2014-11-19 15:30:00,65.01,65.03,64.88,64.9,3400.0,50.9409,50.9566,50.8391,50.8548,3400.0
2014-11-19 15:40:00,64.86,65.08,64.84,65.01,1800.0,50.8234,50.9958,50.8077,50.9409,1800.0
2014-11-19 15:50:00,65.06,65.2,65.01,65.04,2300.0,50.9801,51.0898,50.9409,50.9645,2300.0
2014-11-20 09:30:00,65.44,65.73,65.15,65.69,1100.0,51.2779,51.5051,51.0506,51.4738,1100.0
2014-11-20 09:40:00,65.54,66.08,65.38,66.02,3100.0,51.3562,51.7794,51.2309,51.7324,3100.0
2014-11-20 09:50:00,65.97,66.07,65.91,66.02,1100.0,51.6932,51.7715,51.6462,51.7324,1100.0
2014-11-20 10:00:00,66.08,66.19,66.07,66.08,1400.0,51.7794,51.8656,51.7715,51.7794,1400.0
2014-11-20 10:10:00,66.43,66.86,66.16,66.85,5000.0,52.0536,52.3906,51.8421,52.3827,5000.0
2014-11-20 10:20:00,66.99,67.22,66.85,66.96,2700.0,52.4924,52.6727,52.3827,52.4689,2700.0
2014-11-20 10:30:00,67.06,67.14,67.06,67.14,500.0,52.5473,52.61,52.5473,52.61,500.0
2014-11-20 10:40:00,67.12,67.12,66.91,66.91,300.0,52.5943,52.5943,52.4298,52.4298,300.0
2014-11-20 10:50:00,66.48,66.48,66.31,66.31,200.0,52.0928,52.0928,51.9596,51.9596,200.0
2014-11-20 11:00:00,66.25,66.42,66.24,66.35,2100.0,51.9126,52.0458,51.9048,51.991,2100.0
2014-11-20 11:10:00,66.38,66.4,66.32,66.34,2400.0,52.0145,52.0301,51.9674,51.9831,2400.0
2014-11-20 11:20:00,66.35,66.5,66.16,66.16,1700.0,51.991,52.1085,51.8421,51.8421,1700.0
2014-11-20 11:30:00,66.2,66.71,66.2,66.71,10900.0,51.8734,52.273,51.8734,52.273,10900.0
2014-11-20 11:40:00,66.62,66.63,66.57,66.63,300.0,52.2025,52.2104,52.1633,52.2104,300.0
2014-11-20 11:50:00,66.73,66.87,66.73,66.83,2300.0,52.2887,52.3984,52.2887,52.3671,2300.0
2014-11-20 12:00:00,66.73,67.06,66.66,67.06,1800.0,52.2887,52.5473,52.2339,52.5473,1800.0
2014-11-20 12:10:00,66.95,66.95,66.68,66.7,1300.0,52.4611,52.4611,52.2495,52.2652,1300.0
2014-11-20 12:20:00,66.65,66.65,66.39,66.4,700.0,52.226,52.226,52.0223,52.0301,700.0
2014-11-20 12:30:00,66.33,66.69,66.24,66.69,900.0,51.9753,52.2574,51.9048,52.2574,900.0
2014-11-20 12:40:00,66.38,66.42,66.29,66.29,1800.0,52.0145,52.0458,51.9439,51.9439,1800.0
2014-11-20 12:50:00,66.26,66.26,66.09,66.2,1700.0,51.9204,51.9204,51.7872,51.8734,1700.0
2014-11-20 13:00:00,66.27,66.27,66.27,66.27,100.0,51.9283,51.9283,51.9283,51.9283,100.0
2014-11-20 13:10:00,66.12,66.17,65.91,66.0,1200.0,51.8107,51.8499,51.6462,51.7167,1200.0
2014-11-20 13:20:00,65.91,66.03,65.9,65.96,900.0,51.6462,51.7402,51.6383,51.6854,900.0
2014-11-20 13:30:00,66.02,66.2,66.02,66.16,1200.0,51.7324,51.8734,51.7324,51.8421,1200.0
2014-11-20 13:40:00,66.31,66.55,66.31,66.55,300.0,51.9596,52.1477,51.9596,52.1477,300.0
2014-11-20 13:50:00,66.48,66.56,66.38,66.56,700.0,52.0928,52.1555,52.0145,52.1555,700.0
2014-11-20 14:00:00,66.54,66.68,66.54,66.68,700.0,52.1398,52.2495,52.1398,52.2495,700.0
2014-11-20 14:10:00,66.94,66.97,66.94,66.97,200.0,52.4533,52.4768,52.4533,52.4768,200.0
2014-11-20 14:20:00,66.98,67.07,66.89,67.0,1600.0,52.4846,52.5551,52.4141,52.5003,1600.0
2014-11-20 14:30:00,67.11,67.11,66.8,66.8,1100.0,52.5865,52.5865,52.3436,52.3436,1100.0
2014-11-20 14:40:00,66.84,67.2,66.79,67.2,2400.0,52.3749,52.657,52.3357,52.657,2400.0
2014-11-20 14:50:00,67.03,67.03,66.91,66.91,300.0,52.5238,52.5238,52.4298,52.4298,300.0
2014-11-20 15:00:00,66.83,67.04,66.75,67.02,2100.0,52.3671,52.5316,52.3044,52.516,2100.0
2014-11-20 15:10:00,67.15,67.19,66.94,66.95,1100.0,52.6178,52.6492,52.4533,52.4611,1100.0
2014-11-20 15:20:00,66.91,67.07,66.91,66.95,1100.0,52.4298,52.5551,52.4298,52.4611,1100.0
2014-11-20 15:30:00,67.07,67.09,66.94,67.03,900.0,52.5551,52.5708,52.4533,52.5238,900.0
2014-11-20 15:40:00,67.05,67.19,67.05,67.16,1700.0,52.5395,52.6492,52.5395,52.6257,1700.0
2014-11-20 15:50:00,67.11,67.25,67.01,67.22,3900.0,52.5865,52.6962,52.5081,52.6727,3900.0
2014-11-21 09:30:00,68.57,69.35,68.52,69.14,3200.0,53.7305,54.3417,53.6913,54.1772,3200.0
2014-11-21 09:40:00,69.25,69.84,69.09,69.31,3400.0,54.2634,54.7257,54.138,54.3104,3400.0
2014-11-21 09:50:00,69.6,70.56,69.51,70.56,4800.0,54.5376,55.2899,54.4671,55.2899,4800.0
2014-11-21 10:00:00,70.72,71.1,70.46,70.9,9100.0,55.4152,55.713,55.2115,55.5563,9100.0
2014-11-21 10:10:00,70.78,71.0,70.56,70.57,11200.0,55.4622,55.6346,55.2899,55.2977,11200.0
2014-11-21 10:20:00,70.63,71.24,70.61,71.24,7000.0,55.3447,55.8227,55.329,55.8227,7000.0
2014-11-21 10:30:00,71.09,71.09,70.52,70.56,9700.0,55.7052,55.7052,55.2585,55.2899,9700.0
2014-11-21 10:40:00,70.51,70.69,70.2,70.27,3200.0,55.2507,55.3917,55.0078,55.0626,3200.0
2014-11-21 10:50:00,70.13,70.27,69.95,69.96,4000.0,54.9529,55.0626,54.8119,54.8197,4000.0
2014-11-21 11:00:00,69.99,70.34,69.87,70.34,2800.0,54.8432,55.1175,54.7492,55.1175,2800.0
2014-11-21 11:10:00,70.42,70.44,70.23,70.41,1400.0,55.1801,55.1958,55.0313,55.1723,1400.0
2014-11-21 11:20:00,70.43,70.57,70.31,70.39,4800.0,55.188,55.2977,55.094,55.1566,4800.0
2014-11-21 11:30:00,70.71,70.75,70.19,70.19,1700.0,55.4074,55.4387,54.9999,54.9999,1700.0
2014-11-21 11:40:00,70.26,70.45,69.52,69.52,7100.0,55.0548,55.2037,54.4749,54.4749,7100.0
2014-11-21 11:50:00,69.56,70.47,69.56,70.47,3800.0,54.5063,55.2193,54.5063,55.2193,3800.0
2014-11-21 12:00:00,70.57,70.57,69.9,69.98,2400.0,55.2977,55.2977,54.7727,54.8354,2400.0
2014-11-21 12:10:00,70.0,70.08,69.8,69.8,1500.0,54.851,54.9137,54.6943,54.6943,1500.0
2014-11-21 12:20:00,69.89,69.92,69.51,69.51,1800.0,54.7648,54.7884,54.4671,54.4671,1800.0
2014-11-21 12:30:00,69.61,69.99,69.61,69.97,2700.0,54.5454,54.8432,54.5454,54.8275,2700.0
2014-11-21 12:40:00,69.86,69.95,69.75,69.82,1000.0,54.7413,54.8119,54.6551,54.71,1000.0
2014-11-21 12:50:00,69.83,69.83,69.69,69.69,1000.0,54.7178,54.7178,54.6081,54.6081,1000.0
2014-11-21 13:00:00,69.66,69.8,69.52,69.53,5900.0,54.5846,54.6943,54.4749,54.4828,5900.0
2014-11-21 13:10:00,69.54,69.7,69.31,69.31,1200.0,54.4906,54.616,54.3104,54.3104,1200.0
2014-11-21 13:20:00,69.37,69.48,69.27,69.3,1300.0,54.3574,54.4436,54.279,54.3025,1300.0
2014-11-21 13:30:00,69.28,69.4,69.15,69.39,1600.0,54.2869,54.3809,54.185,54.3731,1600.0
2014-11-21 13:40:00,69.36,69.36,69.03,69.17,1800.0,54.3495,54.3495,54.091,54.2007,1800.0
2014-11-21 13:50:00,69.22,69.63,69.22,69.49,4500.0,54.2398,54.5611,54.2398,54.4514,4500.0
2014-11-21 14:00:00,69.46,69.62,69.42,69.49,2600.0,54.4279,54.5533,54.3966,54.4514,2600.0
2014-11-21 14:10:00,69.7,69.85,69.64,69.78,1100.0,54.616,54.7335,54.569,54.6787,1100.0
2014-11-21 14:20:00,69.76,69.8,69.49,69.66,1900.0,54.663,54.6943,54.4514,54.5846,1900.0
2014-11-21 14:30:00,69.68,69.68,69.24,69.3,1000.0,54.6003,54.6003,54.2555,54.3025,1000.0
2014-11-21 14:40:00,69.48,69.81,69.24,69.3,1300.0,54.4436,54.7022,54.2555,54.3025,1300.0
2014-11-21 14:50:00,69.37,69.48,69.34,69.34,1500.0,54.3574,54.4436,54.3339,54.3339,1500.0
2014-11-21 15:00:00,69.27,69.5,69.21,69.34,2200.0,54.279,54.4592,54.232,54.3339,2200.0
2014-11-21 15:10:00,69.39,69.65,69.39,69.6,1800.0,54.3731,54.5768,54.3731,54.5376,1800.0
2014-11-21 15:20:00,69.49,69.82,69.49,69.78,2300.0,54.4514,54.71,54.4514,54.6787,2300.0
2014-11-21 15:30:00,69.75,69.92,69.67,69.67,1300.0,54.6551,54.7884,54.5925,54.5925,1300.0
2014-11-21 15:40:00,69.65,69.89,69.62,69.82,5000.0,54.5768,54.7648,54.5533,54.71,5000.0
2014-11-21 15:50:00,69.83,69.87,69.68,69.73,5600.0,54.7178,54.7492,54.6003,54.6395,5600.0
2014-11-24 09:30:00,68.86,69.32,68.77,69.02,1400.0,53.9578,54.3182,53.8872,54.0831,1400.0
2014-11-24 09:40:00,68.78,69.37,68.18,68.45,4200.0,53.8951,54.3574,53.4249,53.6365,4200.0
2014-11-24 09:50:00,68.41,68.49,67.82,67.82,1100.0,53.6051,53.6678,53.1428,53.1428,1100.0
2014-11-24 10:00:00,67.85,68.59,67.68,68.59,1900.0,53.1663,53.7462,53.0331,53.7462,1900.0
2014-11-24 10:10:00,68.51,68.51,68.11,68.11,300.0,53.6835,53.6835,53.3701,53.3701,300.0
2014-11-24 10:20:00,68.58,68.84,68.34,68.42,1800.0,53.7384,53.9421,53.5503,53.613,1800.0
2014-11-24 10:30:00,68.24,68.35,68.03,68.09,1000.0,53.4719,53.5581,53.3074,53.3544,1000.0
2014-11-24 10:40:00,68.19,68.54,68.08,68.21,1500.0,53.4328,53.707,53.3466,53.4484,1500.0
2014-11-24 10:50:00,68.02,68.44,68.02,68.26,1100.0,53.2995,53.6286,53.2995,53.4876,1100.0
2014-11-24 11:00:00,68.41,68.57,68.28,68.28,2100.0,53.6051,53.7305,53.5033,53.5033,2100.0
2014-11-24 11:10:00,68.25,68.61,68.19,68.49,3000.0,53.4798,53.7619,53.4328,53.6678,3000.0
2014-11-24 11:20:00,68.46,68.75,68.34,68.51,6900.0,53.6443,53.8716,53.5503,53.6835,6900.0
2014-11-24 11:30:00,68.59,68.92,68.55,68.74,2900.0,53.7462,54.0048,53.7148,53.8637,2900.0
2014-11-24 11:40:00,68.61,68.7,68.47,68.53,7300.0,53.7619,53.8324,53.6522,53.6992,7300.0
2014-11-24 11:50:00,68.45,68.6,68.42,68.52,3700.0,53.6365,53.754,53.613,53.6913,3700.0
2014-11-24 12:00:00,68.34,68.34,68.13,68.13,1100.0,53.5503,53.5503,53.3857,53.3857,1100.0
2014-11-24 12:10:00,68.19,68.21,68.12,68.12,300.0,53.4328,53.4484,53.3779,53.3779,300.0
2014-11-24 12:20:00,68.07,68.23,68.03,68.23,2300.0,53.3387,53.4641,53.3074,53.4641,2300.0
2014-11-24 12:30:00,68.28,68.28,67.93,67.93,600.0,53.5033,53.5033,53.229,53.229,600.0
2014-11-24 12:40:00,67.84,68.04,67.78,67.86,1300.0,53.1585,53.3152,53.1115,53.1742,1300.0
2014-11-24 12:50:00,67.85,67.94,67.62,67.65,1400.0,53.1663,53.2369,52.9861,53.0096,1400.0
2014-11-24 13:00:00,67.61,67.76,67.47,67.57,3000.0,52.9783,53.0958,52.8686,52.9469,3000.0
2014-11-24 13:10:00,67.6,67.97,67.6,67.94,1300.0,52.9704,53.2604,52.9704,53.2369,1300.0
2014-11-24 13:20:00,67.52,67.68,67.46,67.53,4000.0,52.9077,53.0331,52.8607,52.9156,4000.0
2014-11-24 13:30:00,67.6,67.61,67.47,67.5,2900.0,52.9704,52.9783,52.8686,52.8921,2900.0
2014-11-24 13:40:00,67.57,67.57,67.22,67.22,1000.0,52.9469,52.9469,52.6727,52.6727,1000.0
2014-11-24 13:50:00,67.14,67.23,67.05,67.05,2600.0,52.61,52.6805,52.5395,52.5395,2600.0
2014-11-24 14:00:00,67.12,67.22,67.01,67.22,2600.0,52.5943,52.6727,52.5081,52.6727,2600.0
2014-11-24 14:10:00,67.37,67.65,67.37,67.52,2400.0,52.7902,53.0096,52.7902,52.9077,2400.0
2014-11-24 14:20:00,67.54,67.61,67.48,67.55,600.0,52.9234,52.9783,52.8764,52.9313,600.0
2014-11-24 14:30:00,67.55,67.64,67.42,67.46,1300.0,52.9313,53.0018,52.8294,52.8607,1300.0
2014-11-24 14:40:00,67.44,67.52,67.44,67.47,1000.0,52.8451,52.9077,52.8451,52.8686,1000.0
2014-11-24 14:50:00,67.45,67.45,67.25,67.39,900.0,52.8529,52.8529,52.6962,52.8059,900.0
2014-11-24 15:00:00,67.42,67.47,67.33,67.43,900.0,52.8294,52.8686,52.7589,52.8372,900.0
2014-11-24 15:10:00,67.47,67.55,67.45,67.52,1000.0,52.8686,52.9313,52.8529,52.9077,1000.0
2014-11-24 15:20:00,67.49,67.95,67.49,67.95,2900.0,52.8842,53.2447,52.8842,53.2447,2900.0
2014-11-24 15:30:00,67.92,68.02,67.76,67.93,1800.0,53.2212,53.2995,53.0958,53.229,1800.0
2014-11-24 15:40:00,67.84,67.84,67.51,67.56,3400.0,53.1585,53.1585,52.8999,52.9391,3400.0
2014-11-24 15:50:00,67.64,68.15,67.64,68.15,8700.0,53.0018,53.4014,53.0018,53.4014,8700.0
2014-11-25 09:30:00,68.54,68.61,67.19,67.6,3200.0,53.707,53.7619,52.6492,52.9704,3200.0
2014-11-25 09:40:00,67.65,68.19,67.31,68.0,2600.0,53.0096,53.4328,52.7432,53.2839,2600.0
2014-11-25 09:50:00,68.06,68.66,67.96,68.54,4000.0,53.3309,53.801,53.2525,53.707,4000.0
2014-11-25 10:00:00,68.17,68.45,68.08,68.11,3100.0,53.4171,53.6365,53.3466,53.3701,3100.0
2014-11-25 10:10:00,68.41,68.54,68.38,68.54,1400.0,53.6051,53.707,53.5816,53.707,1400.0
2014-11-25 10:20:00,68.44,68.59,68.4,68.57,3000.0,53.6286,53.7462,53.5973,53.7305,3000.0
2014-11-25 10:30:00,68.65,68.91,68.39,68.81,3000.0,53.7932,53.9969,53.5895,53.9186,3000.0
2014-11-25 10:40:00,68.83,68.9,68.39,68.5,9300.0,53.9342,53.9891,53.5895,53.6757,9300.0
2014-11-25 10:50:00,68.48,68.78,68.35,68.46,2900.0,53.66,53.8951,53.5581,53.6443,2900.0
2014-11-25 11:00:00,68.52,68.56,68.3,68.38,2700.0,53.6913,53.7227,53.5189,53.5816,2700.0
2014-11-25 11:10:00,68.03,68.06,67.73,67.73,2600.0,53.3074,53.3309,53.0723,53.0723,2600.0
2014-11-25 11:20:00,67.74,67.86,67.57,67.86,2400.0,53.0801,53.1742,52.9469,53.1742,2400.0
2014-11-25 11:30:00,68.06,68.32,68.0,68.02,1600.0,53.3309,53.5346,53.2839,53.2995,1600.0
2014-11-25 11:40:00,67.94,67.94,67.94,67.94,200.0,53.2369,53.2369,53.2369,53.2369,200.0
2014-11-25 11:50:00,67.96,68.05,67.85,68.05,1900.0,53.2525,53.323,53.1663,53.323,1900.0
2014-11-25 12:00:00,68.14,68.3,68.14,68.3,6900.0,53.3936,53.5189,53.3936,53.5189,6900.0
2014-11-25 12:10:00,68.06,68.06,68.06,68.06,100.0,53.3309,53.3309,53.3309,53.3309,100.0
2014-11-25 12:20:00,67.87,68.09,67.86,68.0,1900.0,53.182,53.3544,53.1742,53.2839,1900.0
2014-11-25 12:30:00,67.91,68.3,67.91,68.3,1400.0,53.2133,53.5189,53.2133,53.5189,1400.0
2014-11-25 12:40:00,68.41,69.3,68.41,68.9,3200.0,53.6051,54.3025,53.6051,53.9891,3200.0
2014-11-25 12:50:00,68.8,68.8,68.07,68.07,1100.0,53.9107,53.9107,53.3387,53.3387,1100.0
2014-11-25 13:00:00,68.18,68.18,67.63,67.63,2500.0,53.4249,53.4249,52.9939,52.9939,2500.0
2014-11-25 13:10:00,67.61,67.72,67.5,67.65,1500.0,52.9783,53.0645,52.8921,53.0096,1500.0
2014-11-25 13:20:00,67.61,67.94,67.61,67.83,1400.0,52.9783,53.2369,52.9783,53.1507,1400.0
2014-11-25 13:30:00,67.77,67.79,67.42,67.48,2500.0,53.1036,53.1193,52.8294,52.8764,2500.0
2014-11-25 13:40:00,67.47,67.47,67.3,67.4,800.0,52.8686,52.8686,52.7354,52.8137,800.0
2014-11-25 13:50:00,67.54,67.54,67.32,67.32,200.0,52.9234,52.9234,52.751,52.751,200.0
2014-11-25 14:00:00,67.31,67.36,66.99,67.34,5600.0,52.7432,52.7824,52.4924,52.7667,5600.0
2014-11-25 14:10:00,67.49,67.52,67.49,67.52,200.0,52.8842,52.9077,52.8842,52.9077,200.0
2014-11-25 14:20:00,67.18,67.5,67.09,67.09,700.0,52.6413,52.8921,52.5708,52.5708,700.0
2014-11-25 14:30:00,67.17,67.17,66.85,66.98,1100.0,52.6335,52.6335,52.3827,52.4846,1100.0
2014-11-25 14:40:00,66.85,66.85,66.67,66.69,1600.0,52.3827,52.3827,52.2417,52.2574,1600.0
2014-11-25 14:50:00,66.75,66.76,66.55,66.73,1400.0,52.3044,52.3122,52.1477,52.2887,1400.0
2014-11-25 15:00:00,66.77,66.92,66.77,66.86,1300.0,52.3201,52.4376,52.3201,52.3906,1300.0
2014-11-25 15:10:00,66.83,66.85,66.67,66.85,800.0,52.3671,52.3827,52.2417,52.3827,800.0
2014-11-25 15:20:00,66.64,66.78,66.63,66.75,800.0,52.2182,52.3279,52.2104,52.3044,800.0
2014-11-25 15:30:00,66.6,66.62,66.6,66.6,500.0,52.1868,52.2025,52.1868,52.1868,500.0
2014-11-25 15:40:00,66.55,66.9,66.55,66.84,1200.0,52.1477,52.4219,52.1477,52.3749,1200.0
2014-11-25 15:50:00,66.91,67.07,66.91,67.0,4000.0,52.4298,52.5551,52.4298,52.5003,4000.0
2014-11-26 09:30:00,66.75,66.75,65.45,65.52,8300.0,52.3044,52.3044,51.2857,51.3406,8300.0
2014-11-26 09:40:00,65.39,65.77,65.17,65.45,3400.0,51.2387,51.5365,51.0663,51.2857,3400.0
2014-11-26 09:50:00,65.64,65.64,65.31,65.33,1400.0,51.4346,51.4346,51.176,51.1917,1400.0
2014-11-26 10:00:00,65.39,65.73,65.18,65.25,3300.0,51.2387,51.5051,51.0742,51.129,3300.0
2014-11-26 10:10:00,65.21,65.82,65.2,65.3,6200.0,51.0977,51.5757,51.0898,51.1682,6200.0
2014-11-26 10:20:00,65.23,65.69,65.08,65.4,3300.0,51.1133,51.4738,50.9958,51.2465,3300.0
2014-11-26 10:30:00,65.4,65.4,64.93,64.94,1700.0,51.2465,51.2465,50.8783,50.8861,1700.0
2014-11-26 10:40:00,64.8,65.19,64.67,65.04,3200.0,50.7764,51.082,50.6745,50.9645,3200.0
2014-11-26 10:50:00,64.88,64.88,64.54,64.68,2500.0,50.8391,50.8391,50.5727,50.6824,2500.0
2014-11-26 11:00:00,64.63,64.86,64.37,64.41,6200.0,50.6432,50.8234,50.4395,50.4708,6200.0
2014-11-26 11:10:00,64.47,64.72,64.29,64.51,6700.0,50.5178,50.7137,50.3768,50.5492,6700.0
2014-11-26 11:20:00,64.55,65.13,64.55,65.13,2800.0,50.5805,51.035,50.5805,51.035,2800.0
2014-11-26 11:30:00,65.14,65.47,65.03,65.03,2400.0,51.0428,51.3014,50.9566,50.9566,2400.0
2014-11-26 11:40:00,64.91,65.18,64.91,65.13,1100.0,50.8626,51.0742,50.8626,51.035,1100.0
2014-11-26 11:50:00,65.16,65.64,65.16,65.46,1600.0,51.0585,51.4346,51.0585,51.2936,1600.0
2014-11-26 12:00:00,65.47,65.56,65.47,65.52,5600.0,51.3014,51.3719,51.3014,51.3406,5600.0
2014-11-26 12:10:00,65.49,65.49,64.86,64.89,6000.0,51.3171,51.3171,50.8234,50.8469,6000.0
2014-11-26 12:20:00,64.89,65.09,64.73,65.0,3000.0,50.8469,51.0036,50.7215,50.9331,3000.0
2014-11-26 12:30:00,64.87,64.87,64.59,64.72,3300.0,50.8312,50.8312,50.6118,50.7137,3300.0
2014-11-26 12:40:00,64.79,64.95,64.7,64.94,2400.0,50.7686,50.8939,50.698,50.8861,2400.0
2014-11-26 12:50:00,64.89,64.92,64.71,64.83,1900.0,50.8469,50.8704,50.7059,50.7999,1900.0
2014-11-26 13:00:00,64.79,64.84,64.43,64.84,3500.0,50.7686,50.8077,50.4865,50.8077,3500.0
2014-11-26 13:10:00,64.57,64.57,64.31,64.31,2600.0,50.5962,50.5962,50.3924,50.3924,2600.0
2014-11-26 13:20:00,64.28,64.35,64.27,64.32,1300.0,50.3689,50.4238,50.3611,50.4003,1300.0
2014-11-26 13:30:00,64.43,64.67,64.43,64.67,500.0,50.4865,50.6745,50.4865,50.6745,500.0
2014-11-26 13:40:00,64.65,65.0,64.63,65.0,1400.0,50.6589,50.9331,50.6432,50.9331,1400.0
2014-11-26 13:50:00,64.97,64.97,64.86,64.86,200.0,50.9096,50.9096,50.8234,50.8234,200.0
2014-11-26 14:00:00,64.96,64.96,64.93,64.93,200.0,50.9018,50.9018,50.8783,50.8783,200.0
2014-11-26 14:10:00,64.99,65.0,64.85,64.85,1000.0,50.9253,50.9331,50.8156,50.8156,1000.0
2014-11-26 14:20:00,64.97,65.02,64.86,64.86,800.0,50.9096,50.9488,50.8234,50.8234,800.0
2014-11-26 14:30:00,64.99,65.02,64.74,64.74,800.0,50.9253,50.9488,50.7294,50.7294,800.0
2014-11-26 14:40:00,64.76,65.31,64.76,65.28,800.0,50.7451,51.176,50.7451,51.1525,800.0
2014-11-26 14:50:00,65.29,65.3,65.11,65.3,1000.0,51.1604,51.1682,51.0193,51.1682,1000.0
2014-11-26 15:00:00,65.1,65.14,64.9,65.14,1400.0,51.0115,51.0428,50.8548,51.0428,1400.0
2014-11-26 15:10:00,65.05,65.12,64.97,65.06,1000.0,50.9723,51.0271,50.9096,50.9801,1000.0
2014-11-26 15:20:00,65.03,65.21,64.91,65.0,5200.0,50.9566,51.0977,50.8626,50.9331,5200.0
2014-11-26 15:30:00,65.09,65.1,64.94,64.94,1800.0,51.0036,51.0115,50.8861,50.8861,1800.0
2014-11-26 15:40:00,64.92,64.99,64.92,64.92,1500.0,50.8704,50.9253,50.8704,50.8704,1500.0
2014-11-26 15:50:00,64.89,64.96,64.78,64.96,6200.0,50.8469,50.9018,50.7607,50.9018,6200.0
2014-11-28 09:30:00,58.01,61.86,55.3,55.36,19100.0,45.4558,48.4727,43.3323,43.3793,19100.0
2014-11-28 09:40:00,55.41,55.41,54.65,54.75,11500.0,43.4185,43.4185,42.823,42.9014,11500.0
2014-11-28 09:50:00,54.93,56.19,54.92,56.19,7600.0,43.0424,44.0297,43.0346,44.0297,7600.0
2014-11-28 10:00:00,56.08,56.57,56.0,56.57,10400.0,43.9435,44.3275,43.8808,44.3275,10400.0
2014-11-28 10:10:00,56.56,56.58,56.17,56.17,6200.0,44.3196,44.3353,44.014,44.014,6200.0
2014-11-28 10:20:00,56.17,56.53,55.8,55.8,7900.0,44.014,44.2961,43.7241,43.7241,7900.0
2014-11-28 10:30:00,55.85,56.21,55.66,56.2,12400.0,43.7633,44.0454,43.6144,44.0376,12400.0
2014-11-28 10:40:00,56.19,56.46,55.72,56.08,12000.0,44.0297,44.2413,43.6614,43.9435,12000.0
2014-11-28 10:50:00,56.01,56.1,55.55,55.87,11000.0,43.8887,43.9592,43.5282,43.779,11000.0
2014-11-28 11:00:00,55.81,56.28,55.8,56.28,7000.0,43.732,44.1002,43.7241,44.1002,7000.0
2014-11-28 11:10:00,56.32,57.19,56.32,57.12,14400.0,44.1316,44.8133,44.1316,44.7585,14400.0
2014-11-28 11:20:00,57.11,57.69,57.06,57.46,9500.0,44.7506,45.2051,44.7114,45.0249,9500.0
2014-11-28 11:30:00,57.46,57.56,57.36,57.51,7300.0,45.0249,45.1032,44.9465,45.064,7300.0
2014-11-28 11:40:00,57.46,57.58,57.17,57.19,14100.0,45.0249,45.1189,44.7976,44.8133,14100.0
2014-11-28 11:50:00,57.19,57.34,56.96,56.99,13200.0,44.8133,44.9308,44.6331,44.6566,13200.0
2014-11-28 12:00:00,56.76,56.76,56.63,56.64,10400.0,44.4764,44.4764,44.3745,44.3823,10400.0
2014-11-28 12:10:00,56.64,56.67,56.64,56.64,8000.0,44.3823,44.4058,44.3823,44.3823,8000.0
2014-11-28 12:20:00,56.65,56.65,56.12,56.12,7500.0,44.3902,44.3902,43.9749,43.9749,7500.0
2014-11-28 12:30:00,56.12,56.12,55.94,56.01,7800.0,43.9749,43.9749,43.8338,43.8887,7800.0
2014-11-28 12:40:00,55.93,56.39,55.93,56.35,12900.0,43.826,44.1864,43.826,44.1551,12900.0
2014-11-28 12:50:00,56.32,56.37,56.08,56.37,12300.0,44.1316,44.1708,43.9435,44.1708,12300.0
2014-12-01 09:30:00,53.41,56.81,53.41,56.42,6900.0,41.8513,44.5155,41.8513,44.2099,6900.0
2014-12-01 09:40:00,56.75,57.34,56.22,56.22,2400.0,44.4685,44.9308,44.0532,44.0532,2400.0
2014-12-01 09:50:00,55.5,56.31,55.5,56.31,2700.0,43.489,44.1237,43.489,44.1237,2700.0
2014-12-01 10:00:00,56.55,57.21,56.13,56.13,5200.0,44.3118,44.829,43.9827,43.9827,5200.0
2014-12-01 10:10:00,56.17,56.62,55.89,56.34,10000.0,44.014,44.3667,43.7946,44.1473,10000.0
2014-12-01 10:20:00,56.35,56.77,56.14,56.6,4700.0,44.1551,44.4842,43.9905,44.351,4700.0
2014-12-01 10:30:00,56.53,56.62,55.94,55.94,6900.0,44.2961,44.3667,43.8338,43.8338,6900.0
2014-12-01 10:40:00,55.95,56.0,54.98,54.99,5600.0,43.8417,43.8808,43.0816,43.0894,5600.0
2014-12-01 10:50:00,55.07,55.07,54.79,54.79,3400.0,43.1521,43.1521,42.9327,42.9327,3400.0
2014-12-01 11:00:00,54.83,54.85,54.7,54.7,3500.0,42.964,42.9797,42.8622,42.8622,3500.0
2014-12-01 11:10:00,54.54,55.13,54.46,55.12,6100.0,42.7368,43.1991,42.6741,43.1913,6100.0
2014-12-01 11:20:00,55.05,55.18,54.74,54.74,1300.0,43.1364,43.2383,42.8935,42.8935,1300.0
2014-12-01 11:30:00,54.69,54.72,54.58,54.7,2300.0,42.8543,42.8778,42.7681,42.8622,2300.0
2014-12-01 11:40:00,54.54,54.54,54.08,54.08,5600.0,42.7368,42.7368,42.3763,42.3763,5600.0
2014-12-01 11:50:00,54.0,54.09,53.89,53.89,1800.0,42.3137,42.3842,42.2275,42.2275,1800.0
2014-12-01 12:00:00,53.91,54.42,53.91,54.42,1700.0,42.2431,42.6428,42.2431,42.6428,1700.0
2014-12-01 12:10:00,54.41,54.72,54.34,54.72,1500.0,42.6349,42.8778,42.5801,42.8778,1500.0
2014-12-01 12:20:00,54.44,54.44,54.06,54.1,1400.0,42.6584,42.6584,42.3607,42.392,1400.0
2014-12-01 12:30:00,54.12,54.6,54.12,54.6,3300.0,42.4077,42.7838,42.4077,42.7838,3300.0
2014-12-01 12:40:00,54.48,54.5,54.2,54.5,900.0,42.6898,42.7055,42.4704,42.7055,900.0
2014-12-01 12:50:00,54.76,55.1,54.71,55.1,2700.0,42.9092,43.1756,42.87,43.1756,2700.0
2014-12-01 13:00:00,55.09,55.38,55.06,55.17,2400.0,43.1678,43.395,43.1443,43.2305,2400.0
2014-12-01 13:10:00,54.93,55.2,54.93,55.2,700.0,43.0424,43.254,43.0424,43.254,700.0
2014-12-01 13:20:00,55.18,55.3,55.13,55.13,4200.0,43.2383,43.3323,43.1991,43.1991,4200.0
2014-12-01 13:30:00,55.06,55.1,54.68,54.68,900.0,43.1443,43.1756,42.8465,42.8465,900.0
2014-12-01 13:40:00,54.76,54.9,54.69,54.9,600.0,42.9092,43.0189,42.8543,43.0189,600.0
2014-12-01 13:50:00,54.94,55.0,54.91,54.99,1100.0,43.0502,43.0972,43.0267,43.0894,1100.0
2014-12-01 14:00:00,54.98,55.05,54.83,54.87,2000.0,43.0816,43.1364,42.964,42.9954,2000.0
2014-12-01 14:10:00,54.78,54.9,54.72,54.83,3300.0,42.9249,43.0189,42.8778,42.964,3300.0
2014-12-01 14:20:00,54.72,54.96,54.58,54.96,2400.0,42.8778,43.0659,42.7681,43.0659,2400.0
2014-12-01 14:30:00,55.0,55.15,55.0,55.12,2100.0,43.0972,43.2148,43.0972,43.1913,2100.0
2014-12-01 14:40:00,55.24,55.33,55.05,55.24,4500.0,43.2853,43.3558,43.1364,43.2853,4500.0
2014-12-01 14:50:00,55.29,55.41,55.23,55.38,9300.0,43.3245,43.4185,43.2775,43.395,9300.0
2014-12-01 15:00:00,55.31,55.68,55.3,55.42,6700.0,43.3402,43.6301,43.3323,43.4264,6700.0
2014-12-01 15:10:00,55.35,55.71,55.28,55.71,3200.0,43.3715,43.6536,43.3167,43.6536,3200.0
2014-12-01 15:20:00,55.68,55.74,55.56,55.63,3700.0,43.6301,43.6771,43.5361,43.5909,3700.0
2014-12-01 15:30:00,55.58,55.69,55.51,55.58,3700.0,43.5517,43.6379,43.4969,43.5517,3700.0
2014-12-01 15:40:00,55.5,55.63,55.38,55.49,3700.0,43.489,43.5909,43.395,43.4812,3700.0
2014-12-01 15:50:00,55.49,56.01,55.39,56.0,11000.0,43.4812,43.8887,43.4028,43.8808,11000.0
2014-12-02 09:30:00,55.55,56.43,54.86,55.92,20700.0,43.5282,44.2178,42.9875,43.8181,20700.0
2014-12-02 09:40:00,55.84,55.84,55.13,55.44,6300.0,43.7555,43.7555,43.1991,43.442,6300.0
2014-12-02 09:50:00,55.45,56.1,55.32,55.76,9400.0,43.4499,43.9592,43.348,43.6928,9400.0
2014-12-02 10:00:00,55.82,56.73,55.82,56.7,21000.0,43.7398,44.4529,43.7398,44.4293,21000.0
2014-12-02 10:10:00,56.73,56.81,56.47,56.62,12500.0,44.4529,44.5155,44.2491,44.3667,12500.0
2014-12-02 10:20:00,56.44,56.58,56.14,56.48,3300.0,44.2256,44.3353,43.9905,44.257,3300.0
2014-12-02 10:30:00,56.46,57.02,56.43,56.64,4400.0,44.2413,44.6801,44.2178,44.3823,4400.0
2014-12-02 10:40:00,56.62,57.38,56.62,57.38,7600.0,44.3667,44.9622,44.3667,44.9622,7600.0
2014-12-02 10:50:00,57.47,58.31,57.38,58.3,5600.0,45.0327,45.6909,44.9622,45.6831,5600.0
2014-12-02 11:00:00,58.3,58.71,57.95,58.54,7200.0,45.6831,46.0044,45.4088,45.8711,7200.0
2014-12-02 11:10:00,58.58,58.58,57.6,57.69,4100.0,45.9025,45.9025,45.1346,45.2051,4100.0
2014-12-02 11:20:00,57.56,57.68,57.25,57.68,10200.0,45.1032,45.1973,44.8603,45.1973,10200.0
2014-12-02 11:30:00,57.79,57.92,56.98,56.98,4700.0,45.2835,45.3853,44.6487,44.6487,4700.0
2014-12-02 11:40:00,56.97,57.72,56.84,57.65,5300.0,44.6409,45.2286,44.539,45.1738,5300.0
2014-12-02 11:50:00,57.33,57.71,57.28,57.5,3600.0,44.923,45.2208,44.8838,45.0562,3600.0
2014-12-02 12:00:00,57.42,57.5,57.11,57.48,2200.0,44.9935,45.0562,44.7506,45.0405,2200.0
2014-12-02 12:10:00,57.43,57.92,57.39,57.9,3500.0,45.0014,45.3853,44.97,45.3696,3500.0
2014-12-02 12:20:00,57.67,58.14,57.67,58.14,1800.0,45.1894,45.5577,45.1894,45.5577,1800.0
2014-12-02 12:30:00,58.01,58.12,57.5,57.82,5500.0,45.4558,45.542,45.0562,45.307,5500.0
2014-12-02 12:40:00,57.83,57.87,57.71,57.77,6500.0,45.3148,45.3461,45.2208,45.2678,6500.0
2014-12-02 12:50:00,57.85,58.02,57.78,58.02,3300.0,45.3305,45.4637,45.2756,45.4637,3300.0
2014-12-02 13:00:00,57.92,58.12,57.71,58.0,11500.0,45.3853,45.542,45.2208,45.448,11500.0
2014-12-02 13:10:00,57.91,58.3,57.9,58.2,15400.0,45.3775,45.6831,45.3696,45.6047,15400.0
2014-12-02 13:20:00,58.1,58.53,58.1,58.53,7400.0,45.5264,45.8633,45.5264,45.8633,7400.0
2014-12-02 13:30:00,58.49,58.51,58.32,58.49,5700.0,45.832,45.8476,45.6988,45.832,5700.0
2014-12-02 13:40:00,58.54,58.66,58.33,58.33,13000.0,45.8711,45.9652,45.7066,45.7066,13000.0
2014-12-02 13:50:00,58.21,58.21,57.93,57.97,9800.0,45.6126,45.6126,45.3932,45.4245,9800.0
2014-12-02 14:00:00,57.99,58.03,57.69,57.96,14200.0,45.4402,45.4715,45.2051,45.4167,14200.0
2014-12-02 14:10:00,57.94,58.11,57.8,57.99,14300.0,45.401,45.5342,45.2913,45.4402,14300.0
2014-12-02 14:20:00,58.04,58.04,57.78,57.79,1900.0,45.4794,45.4794,45.2756,45.2835,1900.0
2014-12-02 14:30:00,57.8,57.98,57.8,57.8,6100.0,45.2913,45.4323,45.2913,45.2913,6100.0
2014-12-02 14:40:00,57.84,58.05,57.79,57.9,13700.0,45.3226,45.4872,45.2835,45.3696,13700.0
2014-12-02 14:50:00,57.97,57.99,57.86,57.89,6100.0,45.4245,45.4402,45.3383,45.3618,6100.0
2014-12-02 15:00:00,57.85,57.98,57.81,57.86,11300.0,45.3305,45.4323,45.2991,45.3383,11300.0
2014-12-02 15:10:00,57.85,58.0,57.76,57.82,4600.0,45.3305,45.448,45.2599,45.307,4600.0
2014-12-02 15:20:00,57.84,57.93,57.71,57.81,27000.0,45.3226,45.3932,45.2208,45.2991,27000.0
2014-12-02 15:30:00,57.79,57.97,57.73,57.95,9200.0,45.2835,45.4245,45.2364,45.4088,9200.0
2014-12-02 15:40:00,57.93,58.04,57.78,57.86,11000.0,45.3932,45.4794,45.2756,45.3383,11000.0
2014-12-02 15:50:00,57.81,58.02,57.77,57.81,37300.0,45.2991,45.4637,45.2678,45.2991,37300.0
2014-12-03 09:30:00,58.23,59.53,58.17,59.51,1800.0,45.6282,46.6469,45.5812,46.6312,1800.0
2014-12-03 09:40:00,59.34,60.46,59.25,60.46,4600.0,46.498,47.3756,46.4275,47.3756,4600.0
2014-12-03 09:50:00,60.39,61.42,60.1,61.41,7000.0,47.3208,48.1279,47.0935,48.12,7000.0
2014-12-03 10:00:00,61.53,61.91,61.08,61.9,9300.0,48.2141,48.5118,47.8615,48.504,9300.0
2014-12-03 10:10:00,61.93,62.84,61.77,62.01,13600.0,48.5275,49.2406,48.4021,48.5902,13600.0
2014-12-03 10:20:00,62.1,63.11,62.1,62.63,6500.0,48.6607,49.4521,48.6607,49.076,6500.0
2014-12-03 10:30:00,62.65,62.65,62.14,62.37,11100.0,49.0917,49.0917,48.6921,48.8723,11100.0
2014-12-03 10:40:00,62.54,62.67,61.89,62.26,1800.0,49.0055,49.1074,48.4962,48.7861,1800.0
2014-12-03 10:50:00,62.24,62.32,61.87,62.32,1200.0,48.7704,48.8331,48.4805,48.8331,1200.0
2014-12-03 11:00:00,62.21,62.56,61.95,62.56,2600.0,48.7469,49.0212,48.5432,49.0212,2600.0
2014-12-03 11:10:00,62.58,62.74,61.92,62.08,2100.0,49.0368,49.1622,48.5197,48.645,2100.0
2014-12-03 11:20:00,61.93,61.95,61.47,61.63,2100.0,48.5275,48.5432,48.1671,48.2924,2100.0
2014-12-03 11:30:00,61.74,61.89,61.38,61.79,2200.0,48.3786,48.4962,48.0965,48.4178,2200.0
2014-12-03 11:40:00,61.96,62.14,61.45,61.59,2000.0,48.551,48.6921,48.1514,48.2611,2000.0
2014-12-03 11:50:00,61.66,62.0,61.45,61.68,1200.0,48.3159,48.5824,48.1514,48.3316,1200.0
2014-12-03 12:00:00,61.44,61.88,61.44,61.88,1500.0,48.1435,48.4883,48.1435,48.4883,1500.0
2014-12-03 12:10:00,61.75,61.98,61.49,61.93,2200.0,48.3865,48.5667,48.1827,48.5275,2200.0
2014-12-03 12:20:00,61.68,61.87,61.46,61.87,5500.0,48.3316,48.4805,48.1592,48.4805,5500.0
2014-12-03 12:30:00,61.65,61.83,61.18,61.56,2100.0,48.3081,48.4491,47.9398,48.2376,2100.0
2014-12-03 12:40:00,61.31,61.84,61.31,61.6,1300.0,48.0417,48.457,48.0417,48.2689,1300.0
2014-12-03 12:50:00,61.38,61.46,61.13,61.46,2400.0,48.0965,48.1592,47.9006,48.1592,2400.0
2014-12-03 13:00:00,61.52,61.94,61.14,61.37,3000.0,48.2062,48.5353,47.9085,48.0887,3000.0
2014-12-03 13:10:00,61.61,61.7,61.1,61.36,3100.0,48.2768,48.3473,47.8771,48.0809,3100.0
2014-12-03 13:20:00,60.91,61.18,60.91,60.96,2000.0,47.7282,47.9398,47.7282,47.7674,2000.0
2014-12-03 13:30:00,60.85,61.0,60.61,60.61,6400.0,47.6812,47.7988,47.4932,47.4932,6400.0
2014-12-03 13:40:00,60.59,60.59,60.16,60.16,700.0,47.4775,47.4775,47.1406,47.1406,700.0
2014-12-03 13:50:00,60.25,60.64,60.16,60.64,3000.0,47.2111,47.5167,47.1406,47.5167,3000.0
2014-12-03 14:00:00,60.3,60.59,60.23,60.59,1500.0,47.2503,47.4775,47.1954,47.4775,1500.0
2014-12-03 14:10:00,60.49,60.55,60.21,60.26,1800.0,47.3991,47.4462,47.1797,47.2189,1800.0
2014-12-03 14:20:00,60.31,60.71,60.21,60.71,1800.0,47.2581,47.5715,47.1797,47.5715,1800.0
2014-12-03 14:30:00,60.57,60.57,60.19,60.22,900.0,47.4618,47.4618,47.1641,47.1876,900.0
2014-12-03 14:40:00,60.13,60.42,60.11,60.21,1600.0,47.117,47.3443,47.1014,47.1797,1600.0
2014-12-03 14:50:00,60.14,60.5,60.14,60.37,1800.0,47.1249,47.407,47.1249,47.3051,1800.0
2014-12-03 15:00:00,60.25,60.47,60.2,60.29,1700.0,47.2111,47.3835,47.1719,47.2424,1700.0
2014-12-03 15:10:00,60.27,60.46,60.24,60.46,2900.0,47.2267,47.3756,47.2032,47.3756,2900.0
2014-12-03 15:20:00,60.42,60.42,60.25,60.27,1900.0,47.3443,47.3443,47.2111,47.2267,1900.0
2014-12-03 15:30:00,60.36,60.46,60.21,60.21,1300.0,47.2973,47.3756,47.1797,47.1797,1300.0
2014-12-03 15:40:00,60.23,60.27,59.96,59.96,4100.0,47.1954,47.2267,46.9838,46.9838,4100.0
2014-12-03 15:50:00,59.9,59.98,59.81,59.9,12200.0,46.9368,46.9995,46.8663,46.9368,12200.0
2014-12-04 09:30:00,59.27,60.11,58.32,58.32,6500.0,46.4432,47.1014,45.6988,45.6988,6500.0
2014-12-04 09:40:00,58.83,58.96,58.36,58.95,2700.0,46.0984,46.2002,45.7301,46.1924,2700.0
2014-12-04 09:50:00,58.85,59.38,58.81,59.01,4100.0,46.1141,46.5294,46.0827,46.2394,4100.0
2014-12-04 10:00:00,59.5,60.11,59.18,59.18,8500.0,46.6234,47.1014,46.3726,46.3726,8500.0
2014-12-04 10:10:00,59.31,59.31,59.16,59.18,1100.0,46.4745,46.4745,46.357,46.3726,1100.0
2014-12-04 10:20:00,59.16,59.28,58.57,58.57,2700.0,46.357,46.451,45.8947,45.8947,2700.0
2014-12-04 10:30:00,58.38,58.45,58.32,58.41,2400.0,45.7458,45.8006,45.6988,45.7693,2400.0
2014-12-04 10:40:00,58.43,58.43,57.41,58.12,4400.0,45.7849,45.7849,44.9857,45.542,4400.0
2014-12-04 10:50:00,58.13,58.38,58.13,58.15,800.0,45.5499,45.7458,45.5499,45.5655,800.0
2014-12-04 11:00:00,58.06,58.32,57.93,58.32,9400.0,45.495,45.6988,45.3932,45.6988,9400.0
2014-12-04 11:10:00,58.37,58.47,58.27,58.27,1300.0,45.7379,45.8163,45.6596,45.6596,1300.0
2014-12-04 11:20:00,58.22,58.27,57.89,58.03,2200.0,45.6204,45.6596,45.3618,45.4715,2200.0
2014-12-04 11:30:00,57.94,58.51,57.89,58.46,1900.0,45.401,45.8476,45.3618,45.8085,1900.0
2014-12-04 11:40:00,58.24,58.45,58.23,58.41,1400.0,45.6361,45.8006,45.6282,45.7693,1400.0
2014-12-04 11:50:00,58.62,58.73,58.55,58.7,900.0,45.9338,46.02,45.879,45.9965,900.0
2014-12-04 12:00:00,58.69,58.69,58.28,58.29,1900.0,45.9887,45.9887,45.6674,45.6752,1900.0
2014-12-04 12:10:00,58.29,58.33,58.05,58.06,1000.0,45.6752,45.7066,45.4872,45.495,1000.0
2014-12-04 12:20:00,58.12,58.23,58.08,58.23,1400.0,45.542,45.6282,45.5107,45.6282,1400.0
2014-12-04 12:30:00,58.1,58.54,58.1,58.34,2100.0,45.5264,45.8711,45.5264,45.7144,2100.0
2014-12-04 12:40:00,58.29,58.4,58.11,58.33,1700.0,45.6752,45.7614,45.5342,45.7066,1700.0
2014-12-04 12:50:00,58.34,58.51,58.34,58.5,1800.0,45.7144,45.8476,45.7144,45.8398,1800.0
2014-12-04 13:00:00,58.55,58.91,58.55,58.76,2800.0,45.879,46.1611,45.879,46.0435,2800.0
2014-12-04 13:10:00,58.67,58.76,58.43,58.51,3100.0,45.973,46.0435,45.7849,45.8476,3100.0
2014-12-04 13:20:00,58.43,58.53,58.4,58.53,400.0,45.7849,45.8633,45.7614,45.8633,400.0
2014-12-04 13:30:00,58.53,58.62,58.2,58.26,2100.0,45.8633,45.9338,45.6047,45.6517,2100.0
2014-12-04 13:40:00,58.28,58.45,58.28,58.41,2900.0,45.6674,45.8006,45.6674,45.7693,2900.0
2014-12-04 13:50:00,58.38,58.46,58.21,58.36,1500.0,45.7458,45.8085,45.6126,45.7301,1500.0
2014-12-04 14:00:00,58.28,58.35,58.07,58.07,2300.0,45.6674,45.7223,45.5029,45.5029,2300.0
2014-12-04 14:10:00,58.11,58.19,58.02,58.19,3300.0,45.5342,45.5969,45.4637,45.5969,3300.0
2014-12-04 14:20:00,58.12,58.22,58.05,58.05,3500.0,45.542,45.6204,45.4872,45.4872,3500.0
2014-12-04 14:30:00,57.92,58.18,57.82,58.18,3700.0,45.3853,45.5891,45.307,45.5891,3700.0
2014-12-04 14:40:00,58.23,58.33,58.09,58.12,4900.0,45.6282,45.7066,45.5185,45.542,4900.0
2014-12-04 14:50:00,58.13,58.2,58.13,58.15,900.0,45.5499,45.6047,45.5499,45.5655,900.0
2014-12-04 15:00:00,58.13,58.24,57.99,58.11,3000.0,45.5499,45.6361,45.4402,45.5342,3000.0
2014-12-04 15:10:00,58.13,58.19,58.09,58.19,3300.0,45.5499,45.5969,45.5185,45.5969,3300.0
2014-12-04 15:20:00,58.09,58.15,58.0,58.11,2600.0,45.5185,45.5655,45.448,45.5342,2600.0
2014-12-04 15:30:00,58.1,58.3,58.08,58.21,4000.0,45.5264,45.6831,45.5107,45.6126,4000.0
2014-12-04 15:40:00,58.17,58.26,58.14,58.23,7600.0,45.5812,45.6517,45.5577,45.6282,7600.0
2014-12-04 15:50:00,58.27,58.51,58.23,58.48,13100.0,45.6596,45.8476,45.6282,45.8241,13100.0
2014-12-05 09:30:00,58.39,59.4,58.24,58.89,11300.0,45.7536,46.545,45.6361,46.1454,11300.0
2014-12-05 09:40:00,58.81,58.95,58.52,58.9,20400.0,46.0827,46.1924,45.8555,46.1532,20400.0
2014-12-05 09:50:00,58.76,59.56,58.63,59.03,5900.0,46.0435,46.6704,45.9417,46.2551,5900.0
2014-12-05 10:00:00,59.03,59.43,58.71,58.82,16600.0,46.2551,46.5685,46.0044,46.0905,16600.0
2014-12-05 10:10:00,59.0,59.01,58.65,58.74,1500.0,46.2316,46.2394,45.9573,46.0279,1500.0
2014-12-05 10:20:00,58.69,58.81,58.44,58.55,16900.0,45.9887,46.0827,45.7928,45.879,16900.0
2014-12-05 10:30:00,58.51,58.69,58.28,58.28,13300.0,45.8476,45.9887,45.6674,45.6674,13300.0
2014-12-05 10:40:00,58.06,58.23,57.57,57.57,3300.0,45.495,45.6282,45.1111,45.1111,3300.0
2014-12-05 10:50:00,57.63,57.97,57.59,57.66,1600.0,45.1581,45.4245,45.1267,45.1816,1600.0
2014-12-05 11:00:00,57.8,57.85,57.65,57.65,2400.0,45.2913,45.3305,45.1738,45.1738,2400.0
2014-12-05 11:10:00,57.68,58.13,57.6,58.09,1300.0,45.1973,45.5499,45.1346,45.5185,1300.0
2014-12-05 11:20:00,57.99,58.06,57.99,58.06,600.0,45.4402,45.495,45.4402,45.495,600.0
2014-12-05 11:30:00,58.08,58.26,58.08,58.25,2000.0,45.5107,45.6517,45.5107,45.6439,2000.0
2014-12-05 11:40:00,58.27,58.41,58.25,58.25,1800.0,45.6596,45.7693,45.6439,45.6439,1800.0
2014-12-05 11:50:00,58.41,58.97,58.41,58.7,2700.0,45.7693,46.2081,45.7693,45.9965,2700.0
2014-12-05 12:00:00,58.57,58.57,58.26,58.47,3700.0,45.8947,45.8947,45.6517,45.8163,3700.0
2014-12-05 12:10:00,58.76,59.21,58.52,59.21,3300.0,46.0435,46.3961,45.8555,46.3961,3300.0
2014-12-05 12:20:00,59.25,59.25,59.01,59.05,5900.0,46.4275,46.4275,46.2394,46.2708,5900.0
2014-12-05 12:30:00,59.15,59.31,59.04,59.19,3100.0,46.3491,46.4745,46.2629,46.3805,3100.0
2014-12-05 12:40:00,59.36,59.39,59.19,59.38,2300.0,46.5137,46.5372,46.3805,46.5294,2300.0
2014-12-05 12:50:00,59.43,59.43,58.91,59.16,1200.0,46.5685,46.5685,46.1611,46.357,1200.0
2014-12-05 13:00:00,59.15,59.16,59.1,59.14,500.0,46.3491,46.357,46.31,46.3413,500.0
2014-12-05 13:10:00,59.35,59.43,59.29,59.43,700.0,46.5058,46.5685,46.4588,46.5685,700.0
2014-12-05 13:20:00,59.48,59.65,59.02,59.1,4900.0,46.6077,46.7409,46.2473,46.31,4900.0
2014-12-05 13:30:00,58.92,59.32,58.92,59.31,1000.0,46.1689,46.4823,46.1689,46.4745,1000.0
2014-12-05 13:40:00,59.15,59.19,58.91,59.01,1800.0,46.3491,46.3805,46.1611,46.2394,1800.0
2014-12-05 13:50:00,58.97,59.01,58.84,58.88,2400.0,46.2081,46.2394,46.1062,46.1376,2400.0
2014-12-05 14:00:00,58.88,58.97,58.77,58.8,1800.0,46.1376,46.2081,46.0514,46.0749,1800.0
2014-12-05 14:10:00,58.84,59.11,58.84,58.94,2800.0,46.1062,46.3178,46.1062,46.1846,2800.0
2014-12-05 14:20:00,58.89,59.11,58.8,58.9,900.0,46.1454,46.3178,46.0749,46.1532,900.0
2014-12-05 14:30:00,58.89,58.94,58.47,58.67,2100.0,46.1454,46.1846,45.8163,45.973,2100.0
2014-12-05 14:40:00,58.64,58.74,58.36,58.36,600.0,45.9495,46.0279,45.7301,45.7301,600.0
2014-12-05 14:50:00,58.24,58.41,58.21,58.37,6100.0,45.6361,45.7693,45.6126,45.7379,6100.0
2014-12-05 15:00:00,58.26,58.57,58.26,58.57,1900.0,45.6517,45.8947,45.6517,45.8947,1900.0
2014-12-05 15:10:00,58.51,58.73,58.47,58.51,1800.0,45.8476,46.02,45.8163,45.8476,1800.0
2014-12-05 15:20:00,58.57,58.81,58.5,58.78,2300.0,45.8947,46.0827,45.8398,46.0592,2300.0
2014-12-05 15:30:00,58.79,58.81,58.4,58.4,1300.0,46.067,46.0827,45.7614,45.7614,1300.0
2014-12-05 15:40:00,58.4,58.47,58.21,58.28,2700.0,45.7614,45.8163,45.6126,45.6674,2700.0
2014-12-05 15:50:00,58.31,58.89,58.31,58.82,6600.0,45.6909,46.1454,45.6909,46.0905,6600.0
2014-12-08 09:30:00,56.67,56.81,55.91,56.44,3700.0,44.4058,44.5155,43.8103,44.2256,3700.0
2014-12-08 09:40:00,57.01,57.01,55.7,56.07,8600.0,44.6723,44.6723,43.6458,43.9357,8600.0
2014-12-08 09:50:00,56.1,56.9,56.1,56.9,2000.0,43.9592,44.5861,43.9592,44.5861,2000.0
2014-12-08 10:00:00,56.9,56.9,56.05,56.05,3500.0,44.5861,44.5861,43.92,43.92,3500.0
2014-12-08 10:10:00,55.69,56.03,55.57,55.99,2200.0,43.6379,43.9043,43.5439,43.873,2200.0
2014-12-08 10:20:00,56.23,56.36,56.18,56.27,2400.0,44.0611,44.1629,44.0219,44.0924,2400.0
2014-12-08 10:30:00,56.31,56.55,55.89,55.9,1600.0,44.1237,44.3118,43.7946,43.8025,1600.0
2014-12-08 10:40:00,55.77,55.77,55.42,55.54,5700.0,43.7006,43.7006,43.4264,43.5204,5700.0
2014-12-08 10:50:00,55.52,55.91,55.46,55.63,8900.0,43.5047,43.8103,43.4577,43.5909,8900.0
2014-12-08 11:00:00,55.6,56.19,55.6,56.18,5900.0,43.5674,44.0297,43.5674,44.0219,5900.0
2014-12-08 11:10:00,56.2,56.38,55.91,56.01,4000.0,44.0376,44.1786,43.8103,43.8887,4000.0
2014-12-08 11:20:00,56.17,56.35,55.95,56.31,3700.0,44.014,44.1551,43.8417,44.1237,3700.0
2014-12-08 11:30:00,56.29,56.63,56.29,56.6,3100.0,44.1081,44.3745,44.1081,44.351,3100.0
2014-12-08 11:40:00,56.16,56.3,55.93,55.93,4700.0,44.0062,44.1159,43.826,43.826,4700.0
2014-12-08 11:50:00,55.94,56.04,55.89,56.04,3100.0,43.8338,43.9122,43.7946,43.9122,3100.0
2014-12-08 12:00:00,56.02,56.13,55.85,56.13,2300.0,43.8965,43.9827,43.7633,43.9827,2300.0
2014-12-08 12:10:00,55.49,55.49,55.09,55.19,1600.0,43.4812,43.4812,43.1678,43.2461,1600.0
2014-12-08 12:20:00,55.04,55.37,54.93,54.94,4400.0,43.1286,43.3872,43.0424,43.0502,4400.0
2014-12-08 12:30:00,54.85,54.94,54.69,54.86,3200.0,42.9797,43.0502,42.8543,42.9875,3200.0
2014-12-08 12:40:00,54.81,55.05,54.65,55.05,2200.0,42.9484,43.1364,42.823,43.1364,2200.0
2014-12-08 12:50:00,55.07,55.28,54.94,54.95,1700.0,43.1521,43.3167,43.0502,43.0581,1700.0
2014-12-08 13:00:00,54.93,55.26,54.89,55.2,3900.0,43.0424,43.301,43.0111,43.254,3900.0
2014-12-08 13:10:00,55.13,55.17,54.88,55.12,3900.0,43.1991,43.2305,43.0032,43.1913,3900.0
2014-12-08 13:20:00,55.01,55.15,54.99,55.1,3500.0,43.1051,43.2148,43.0894,43.1756,3500.0
2014-12-08 13:30:00,55.02,55.32,55.0,55.01,6000.0,43.1129,43.348,43.0972,43.1051,6000.0
2014-12-08 13:40:00,55.0,55.0,54.9,54.95,1000.0,43.0972,43.0972,43.0189,43.0581,1000.0
2014-12-08 13:50:00,55.04,55.27,55.01,55.01,2700.0,43.1286,43.3088,43.1051,43.1051,2700.0
2014-12-08 14:00:00,54.96,54.99,54.75,54.75,3400.0,43.0659,43.0894,42.9014,42.9014,3400.0
2014-12-08 14:10:00,54.68,54.68,54.15,54.15,1700.0,42.8465,42.8465,42.4312,42.4312,1700.0
2014-12-08 14:20:00,53.97,54.49,53.97,54.08,7200.0,42.2902,42.6976,42.2902,42.3763,7200.0
2014-12-08 14:30:00,54.21,54.27,54.04,54.15,2400.0,42.4782,42.5252,42.345,42.4312,2400.0
2014-12-08 14:40:00,54.19,54.25,54.1,54.23,5400.0,42.4625,42.5096,42.392,42.4939,5400.0
2014-12-08 14:50:00,54.23,54.28,54.15,54.27,2700.0,42.4939,42.5331,42.4312,42.5252,2700.0
2014-12-08 15:00:00,54.22,54.58,54.21,54.49,5500.0,42.4861,42.7681,42.4782,42.6976,5500.0
2014-12-08 15:10:00,54.43,54.48,54.24,54.39,2500.0,42.6506,42.6898,42.5017,42.6193,2500.0
2014-12-08 15:20:00,54.44,54.76,54.4,54.49,2100.0,42.6584,42.9092,42.6271,42.6976,2100.0
2014-12-08 15:30:00,54.57,54.63,54.21,54.29,4000.0,42.7603,42.8073,42.4782,42.5409,4000.0
2014-12-08 15:40:00,54.34,54.61,54.29,54.59,5700.0,42.5801,42.7916,42.5409,42.776,5700.0
2014-12-08 15:50:00,54.6,54.82,54.57,54.8,12800.0,42.7838,42.9562,42.7603,42.9405,12800.0
2014-12-09 09:30:00,54.36,55.43,54.36,54.95,4500.0,42.5958,43.4342,42.5958,43.0581,4500.0
2014-12-09 09:40:00,54.96,57.27,54.96,57.15,4500.0,43.0659,44.876,43.0659,44.782,4500.0
2014-12-09 09:50:00,57.13,57.13,56.53,56.7,3600.0,44.7663,44.7663,44.2961,44.4293,3600.0
2014-12-09 10:00:00,56.68,57.51,56.66,57.51,4400.0,44.4137,45.064,44.398,45.064,4400.0
2014-12-09 10:10:00,57.5,57.58,57.26,57.26,1900.0,45.0562,45.1189,44.8682,44.8682,1900.0
2014-12-09 10:20:00,56.72,56.73,55.87,55.87,3200.0,44.445,44.4529,43.779,43.779,3200.0
2014-12-09 10:30:00,56.01,56.49,55.95,56.39,2600.0,43.8887,44.2648,43.8417,44.1864,2600.0
2014-12-09 10:40:00,56.52,56.52,55.96,56.21,2000.0,44.2883,44.2883,43.8495,44.0454,2000.0
2014-12-09 10:50:00,56.45,56.54,56.15,56.32,2100.0,44.2334,44.304,43.9984,44.1316,2100.0
2014-12-09 11:00:00,56.48,56.48,56.12,56.12,4200.0,44.257,44.257,43.9749,43.9749,4200.0
2014-12-09 11:10:00,56.09,56.25,55.79,55.84,700.0,43.9514,44.0767,43.7163,43.7555,700.0
2014-12-09 11:20:00,55.78,55.78,55.52,55.58,1100.0,43.7084,43.7084,43.5047,43.5517,1100.0
2014-12-09 11:30:00,55.49,55.99,55.2,55.2,2300.0,43.4812,43.873,43.254,43.254,2300.0
2014-12-09 11:40:00,55.28,55.82,55.28,55.7,800.0,43.3167,43.7398,43.3167,43.6458,800.0
2014-12-09 11:50:00,55.82,56.06,55.82,55.98,600.0,43.7398,43.9278,43.7398,43.8652,600.0
2014-12-09 12:00:00,55.87,56.03,55.87,56.01,1600.0,43.779,43.9043,43.779,43.8887,1600.0
2014-12-09 12:10:00,55.91,55.95,55.67,55.75,2200.0,43.8103,43.8417,43.6223,43.6849,2200.0
2014-12-09 12:20:00,55.74,55.74,55.72,55.72,200.0,43.6771,43.6771,43.6614,43.6614,200.0
2014-12-09 12:30:00,55.24,55.94,55.24,55.85,2500.0,43.2853,43.8338,43.2853,43.7633,2500.0
2014-12-09 12:40:00,56.01,56.28,55.85,56.28,1100.0,43.8887,44.1002,43.7633,44.1002,1100.0
2014-12-09 12:50:00,56.25,56.27,55.95,56.04,2700.0,44.0767,44.0924,43.8417,43.9122,2700.0
2014-12-09 13:00:00,56.14,56.14,55.77,56.01,1200.0,43.9905,43.9905,43.7006,43.8887,1200.0
2014-12-09 13:10:00,55.99,56.34,55.93,55.93,8000.0,43.873,44.1473,43.826,43.826,8000.0
2014-12-09 13:20:00,55.93,56.01,55.6,55.95,3300.0,43.826,43.8887,43.5674,43.8417,3300.0
2014-12-09 13:30:00,55.87,56.24,55.8,55.96,9100.0,43.779,44.0689,43.7241,43.8495,9100.0
2014-12-09 13:40:00,55.93,56.03,55.81,56.03,1100.0,43.826,43.9043,43.732,43.9043,1100.0
2014-12-09 13:50:00,55.83,56.05,55.77,56.05,1400.0,43.7476,43.92,43.7006,43.92,1400.0
2014-12-09 14:00:00,55.89,56.49,55.89,56.35,1200.0,43.7946,44.2648,43.7946,44.1551,1200.0
2014-12-09 14:10:00,56.17,56.72,56.17,56.54,3600.0,44.014,44.445,44.014,44.304,3600.0
2014-12-09 14:20:00,56.45,56.81,56.44,56.78,2800.0,44.2334,44.5155,44.2256,44.492,2800.0
2014-12-09 14:30:00,56.68,56.68,56.3,56.44,1400.0,44.4137,44.4137,44.1159,44.2256,1400.0
2014-12-09 14:40:00,56.5,56.66,56.4,56.66,8000.0,44.2726,44.398,44.1943,44.398,8000.0
2014-12-09 14:50:00,56.66,56.85,56.65,56.8,7700.0,44.398,44.5469,44.3902,44.5077,7700.0
2014-12-09 15:00:00,56.9,56.93,56.7,56.7,6100.0,44.5861,44.6096,44.4293,44.4293,6100.0
2014-12-09 15:10:00,56.7,56.87,56.7,56.87,3300.0,44.4293,44.5626,44.4293,44.5626,3300.0
2014-12-09 15:20:00,56.8,56.8,56.7,56.7,7300.0,44.5077,44.5077,44.4293,44.4293,7300.0
2014-12-09 15:30:00,56.7,56.79,56.67,56.75,11400.0,44.4293,44.4999,44.4058,44.4685,11400.0
2014-12-09 15:40:00,56.7,56.83,56.48,56.7,7700.0,44.4293,44.5312,44.257,44.4293,7700.0
2014-12-09 15:50:00,56.56,56.71,56.46,56.64,7800.0,44.3196,44.4372,44.2413,44.3823,7800.0
2014-12-10 09:30:00,55.85,55.85,54.76,55.07,2500.0,43.7633,43.7633,42.9092,43.1521,2500.0
2014-12-10 09:40:00,55.52,56.5,54.54,54.54,4000.0,43.5047,44.2726,42.7368,42.7368,4000.0
2014-12-10 09:50:00,54.58,55.0,54.31,54.77,3100.0,42.7681,43.0972,42.5566,42.917,3100.0
2014-12-10 10:00:00,54.74,55.46,54.41,54.41,4000.0,42.8935,43.4577,42.6349,42.6349,4000.0
2014-12-10 10:10:00,54.5,54.63,54.5,54.63,200.0,42.7055,42.8073,42.7055,42.8073,200.0
2014-12-10 10:20:00,55.35,55.64,55.24,55.64,2700.0,43.3715,43.5987,43.2853,43.5987,2700.0
2014-12-10 10:30:00,55.56,55.56,54.68,54.68,4300.0,43.5361,43.5361,42.8465,42.8465,4300.0
2014-12-10 10:40:00,54.79,55.34,54.74,54.95,3600.0,42.9327,43.3637,42.8935,43.0581,3600.0
2014-12-10 10:50:00,54.91,55.42,54.9,55.24,2600.0,43.0267,43.4264,43.0189,43.2853,2600.0
2014-12-10 11:00:00,55.24,55.24,54.73,54.73,3300.0,43.2853,43.2853,42.8857,42.8857,3300.0
2014-12-10 11:10:00,54.57,54.76,54.26,54.34,3200.0,42.7603,42.9092,42.5174,42.5801,3200.0
2014-12-10 11:20:00,54.24,54.76,54.17,54.75,3100.0,42.5017,42.9092,42.4469,42.9014,3100.0
2014-12-10 11:30:00,54.67,54.88,54.5,54.75,3300.0,42.8387,43.0032,42.7055,42.9014,3300.0
2014-12-10 11:40:00,54.61,54.61,54.25,54.33,4200.0,42.7916,42.7916,42.5096,42.5722,4200.0
2014-12-10 11:50:00,54.67,54.69,53.99,54.15,4500.0,42.8387,42.8543,42.3058,42.4312,4500.0
2014-12-10 12:00:00,54.32,54.34,53.52,53.9,3700.0,42.5644,42.5801,41.9375,42.2353,3700.0
2014-12-10 12:10:00,53.8,54.13,53.8,54.03,900.0,42.1569,42.4155,42.1569,42.3372,900.0
2014-12-10 12:20:00,53.93,53.93,53.64,53.72,1700.0,42.2588,42.2588,42.0316,42.0943,1700.0
2014-12-10 12:30:00,53.75,54.17,53.53,53.99,2400.0,42.1178,42.4469,41.9454,42.3058,2400.0
2014-12-10 12:40:00,54.08,54.1,53.75,53.89,2200.0,42.3763,42.392,42.1178,42.2275,2200.0
2014-12-10 12:50:00,54.18,54.35,53.81,53.81,2000.0,42.4547,42.5879,42.1648,42.1648,2000.0
2014-12-10 13:00:00,53.75,54.0,53.59,53.69,3100.0,42.1178,42.3137,41.9924,42.0707,3100.0
2014-12-10 13:10:00,53.62,53.67,53.41,53.52,1400.0,42.0159,42.0551,41.8513,41.9375,1400.0
2014-12-10 13:20:00,53.51,53.56,53.34,53.56,1800.0,41.9297,41.9689,41.7965,41.9689,1800.0
2014-12-10 13:30:00,53.63,53.7,53.31,53.58,3900.0,42.0237,42.0786,41.773,41.9846,3900.0
2014-12-10 13:40:00,53.47,53.47,53.21,53.31,1000.0,41.8984,41.8984,41.6946,41.773,1000.0
2014-12-10 13:50:00,53.27,53.36,53.17,53.32,2500.0,41.7416,41.8122,41.6633,41.7808,2500.0
2014-12-10 14:00:00,53.12,53.33,53.07,53.16,1400.0,41.6241,41.7887,41.5849,41.6554,1400.0
2014-12-10 14:10:00,53.04,53.56,53.04,53.56,3900.0,41.5614,41.9689,41.5614,41.9689,3900.0
2014-12-10 14:20:00,53.56,53.79,53.29,53.66,4000.0,41.9689,42.1491,41.7573,42.0472,4000.0
2014-12-10 14:30:00,53.59,53.59,53.23,53.23,4400.0,41.9924,41.9924,41.7103,41.7103,4400.0
2014-12-10 14:40:00,53.19,53.61,53.18,53.59,3500.0,41.679,42.0081,41.6711,41.9924,3500.0
2014-12-10 14:50:00,53.51,53.57,53.35,53.48,3100.0,41.9297,41.9767,41.8043,41.9062,3100.0
2014-12-10 15:00:00,53.53,53.61,53.45,53.61,3400.0,41.9454,42.0081,41.8827,42.0081,3400.0
2014-12-10 15:10:00,53.61,53.85,53.41,53.83,6000.0,42.0081,42.1961,41.8513,42.1805,6000.0
2014-12-10 15:20:00,53.82,54.21,53.77,54.21,3100.0,42.1726,42.4782,42.1334,42.4782,3100.0
2014-12-10 15:30:00,54.15,54.19,53.86,53.86,3600.0,42.4312,42.4625,42.204,42.204,3600.0
2014-12-10 15:40:00,53.95,54.02,53.61,53.61,7000.0,42.2745,42.3293,42.0081,42.0081,7000.0
2014-12-10 15:50:00,53.67,53.76,53.54,53.66,14600.0,42.0551,42.1256,41.9532,42.0472,14600.0
2014-12-11 09:30:00,53.93,54.0,53.93,54.0,200.0,42.2588,42.3137,42.2588,42.3137,200.0
2014-12-11 09:40:00,54.0,54.76,53.95,54.21,1600.0,42.3137,42.9092,42.2745,42.4782,1600.0
2014-12-11 09:50:00,54.26,54.26,53.46,53.78,800.0,42.5174,42.5174,41.8905,42.1413,800.0
2014-12-11 10:00:00,53.9,53.9,53.53,53.77,300.0,42.2353,42.2353,41.9454,42.1334,300.0
2014-12-11 10:10:00,53.72,54.18,53.61,53.77,1900.0,42.0943,42.4547,42.0081,42.1334,1900.0
2014-12-11 10:20:00,53.63,54.12,53.62,54.09,1500.0,42.0237,42.4077,42.0159,42.3842,1500.0
2014-12-11 10:30:00,54.5,55.02,54.5,55.02,2800.0,42.7055,43.1129,42.7055,43.1129,2800.0
2014-12-11 10:40:00,54.87,54.87,54.42,54.52,3800.0,42.9954,42.9954,42.6428,42.7211,3800.0
2014-12-11 10:50:00,54.78,54.88,54.37,54.37,1500.0,42.9249,43.0032,42.6036,42.6036,1500.0
2014-12-11 11:00:00,54.53,54.56,54.02,54.02,1600.0,42.729,42.7525,42.3293,42.3293,1600.0
2014-12-11 11:10:00,54.28,54.42,54.18,54.42,2200.0,42.5331,42.6428,42.4547,42.6428,2200.0
2014-12-11 11:20:00,54.51,54.64,54.42,54.42,1400.0,42.7133,42.8152,42.6428,42.6428,1400.0
2014-12-11 11:30:00,54.36,54.99,54.36,54.9,2600.0,42.5958,43.0894,42.5958,43.0189,2600.0
2014-12-11 11:40:00,54.57,54.62,54.36,54.59,1200.0,42.7603,42.7995,42.5958,42.776,1200.0
2014-12-11 11:50:00,54.55,54.83,54.55,54.72,1100.0,42.7446,42.964,42.7446,42.8778,1100.0
2014-12-11 12:00:00,54.77,54.89,54.62,54.67,1600.0,42.917,43.0111,42.7995,42.8387,1600.0
2014-12-11 12:10:00,54.49,55.04,54.49,54.75,800.0,42.6976,43.1286,42.6976,42.9014,800.0
2014-12-11 12:20:00,55.0,55.12,55.0,55.11,500.0,43.0972,43.1913,43.0972,43.1834,500.0
2014-12-11 12:30:00,55.04,55.25,54.97,55.06,2400.0,43.1286,43.2931,43.0737,43.1443,2400.0
2014-12-11 12:40:00,55.38,55.4,55.17,55.17,1200.0,43.395,43.4107,43.2305,43.2305,1200.0
2014-12-11 12:50:00,55.16,55.46,55.15,55.44,1900.0,43.2226,43.4577,43.2148,43.442,1900.0
2014-12-11 13:00:00,55.47,55.53,55.25,55.31,800.0,43.4655,43.5125,43.2931,43.3402,800.0
2014-12-11 13:10:00,55.47,55.5,55.39,55.5,700.0,43.4655,43.489,43.4028,43.489,700.0
2014-12-11 13:20:00,55.61,55.61,55.37,55.37,800.0,43.5752,43.5752,43.3872,43.3872,800.0
2014-12-11 13:30:00,55.44,55.56,55.43,55.49,2000.0,43.442,43.5361,43.4342,43.4812,2000.0
2014-12-11 13:40:00,55.38,55.38,54.96,55.04,2200.0,43.395,43.395,43.0659,43.1286,2200.0
2014-12-11 13:50:00,55.04,55.08,54.53,54.53,2100.0,43.1286,43.1599,42.729,42.729,2100.0
2014-12-11 14:00:00,54.37,54.71,54.29,54.44,1600.0,42.6036,42.87,42.5409,42.6584,1600.0
2014-12-11 14:10:00,54.45,54.51,54.24,54.34,1400.0,42.6663,42.7133,42.5017,42.5801,1400.0
2014-12-11 14:20:00,54.49,54.49,54.06,54.06,600.0,42.6976,42.6976,42.3607,42.3607,600.0
2014-12-11 14:30:00,54.09,54.09,53.44,53.47,800.0,42.3842,42.3842,41.8749,41.8984,800.0
2014-12-11 14:40:00,53.55,53.55,53.16,53.16,600.0,41.961,41.961,41.6554,41.6554,600.0
2014-12-11 14:50:00,53.18,53.28,53.18,53.27,1000.0,41.6711,41.7495,41.6711,41.7416,1000.0
2014-12-11 15:00:00,53.18,53.33,53.18,53.21,800.0,41.6711,41.7887,41.6711,41.6946,800.0
2014-12-11 15:10:00,53.14,53.42,53.14,53.41,1700.0,41.6398,41.8592,41.6398,41.8513,1700.0
2014-12-11 15:20:00,53.39,53.68,53.39,53.68,1400.0,41.8357,42.0629,41.8357,42.0629,1400.0
2014-12-11 15:30:00,53.75,53.75,53.35,53.35,1900.0,42.1178,42.1178,41.8043,41.8043,1900.0
2014-12-11 15:40:00,53.29,53.32,53.17,53.18,2200.0,41.7573,41.7808,41.6633,41.6711,2200.0
2014-12-11 15:50:00,53.12,53.24,52.96,53.13,5000.0,41.6241,41.7181,41.4987,41.6319,5000.0
2014-12-12 09:30:00,52.84,52.99,52.83,52.85,4100.0,41.4047,41.5222,41.3969,41.4125,4100.0
2014-12-12 09:40:00,52.87,53.26,52.85,53.05,12400.0,41.4282,41.7338,41.4125,41.5693,12400.0
2014-12-12 09:50:00,53.25,53.72,53.17,53.31,1800.0,41.726,42.0943,41.6633,41.773,1800.0
2014-12-12 10:00:00,53.28,53.83,53.2,53.83,3800.0,41.7495,42.1805,41.6868,42.1805,3800.0
2014-12-12 10:10:00,53.97,54.08,53.54,53.74,2200.0,42.2902,42.3763,41.9532,42.1099,2200.0
2014-12-12 10:20:00,54.28,54.88,54.13,54.22,2900.0,42.5331,43.0032,42.4155,42.4861,2900.0
2014-12-12 10:30:00,54.73,54.85,53.99,53.99,1500.0,42.8857,42.9797,42.3058,42.3058,1500.0
2014-12-12 10:40:00,53.98,54.0,53.63,53.85,3300.0,42.298,42.3137,42.0237,42.1961,3300.0
2014-12-12 10:50:00,53.74,53.75,53.1,53.18,5500.0,42.1099,42.1178,41.6084,41.6711,5500.0
2014-12-12 11:00:00,53.08,53.22,52.85,52.95,3500.0,41.5928,41.7025,41.4125,41.4909,3500.0
2014-12-12 11:10:00,52.9,53.16,52.85,52.94,7000.0,41.4517,41.6554,41.4125,41.4831,7000.0
2014-12-12 11:20:00,53.05,53.17,52.86,53.05,6300.0,41.5693,41.6633,41.4204,41.5693,6300.0
2014-12-12 11:30:00,53.04,53.09,52.85,53.02,5300.0,41.5614,41.6006,41.4125,41.5457,5300.0
2014-12-12 11:40:00,53.04,53.04,52.85,52.87,3200.0,41.5614,41.5614,41.4125,41.4282,3200.0
2014-12-12 11:50:00,52.86,52.88,52.19,52.3,3200.0,41.4204,41.436,40.8954,40.9816,3200.0
2014-12-12 12:00:00,52.32,52.69,52.24,52.36,5700.0,40.9972,41.2872,40.9345,41.0286,5700.0
2014-12-12 12:10:00,52.45,52.45,52.11,52.42,2300.0,41.0991,41.0991,40.8327,41.0756,2300.0
2014-12-12 12:20:00,52.56,53.16,52.56,53.1,1300.0,41.1853,41.6554,41.1853,41.6084,1300.0
2014-12-12 12:30:00,53.33,53.47,53.03,53.04,2000.0,41.7887,41.8984,41.5536,41.5614,2000.0
2014-12-12 12:40:00,53.33,53.87,53.33,53.87,5500.0,41.7887,42.2118,41.7887,42.2118,5500.0
2014-12-12 12:50:00,53.98,54.01,53.59,53.71,1800.0,42.298,42.3215,41.9924,42.0864,1800.0
2014-12-12 13:00:00,53.5,53.77,53.44,53.61,1600.0,41.9219,42.1334,41.8749,42.0081,1600.0
2014-12-12 13:10:00,53.8,53.8,53.35,53.55,800.0,42.1569,42.1569,41.8043,41.961,800.0
2014-12-12 13:20:00,53.53,53.53,53.16,53.18,700.0,41.9454,41.9454,41.6554,41.6711,700.0
2014-12-12 13:30:00,53.25,53.28,53.04,53.19,3000.0,41.726,41.7495,41.5614,41.679,3000.0
2014-12-12 13:40:00,53.23,53.4,53.23,53.4,300.0,41.7103,41.8435,41.7103,41.8435,300.0
2014-12-12 13:50:00,53.45,53.73,53.4,53.73,1300.0,41.8827,42.1021,41.8435,42.1021,1300.0
2014-12-12 14:00:00,53.68,53.85,53.59,53.67,4500.0,42.0629,42.1961,41.9924,42.0551,4500.0
2014-12-12 14:10:00,53.77,53.83,53.68,53.76,900.0,42.1334,42.1805,42.0629,42.1256,900.0
2014-12-12 14:20:00,53.9,53.9,53.59,53.59,1400.0,42.2353,42.2353,41.9924,41.9924,1400.0
2014-12-12 14:30:00,53.4,53.66,53.27,53.27,700.0,41.8435,42.0472,41.7416,41.7416,700.0
2014-12-12 14:40:00,53.24,53.45,53.0,53.34,900.0,41.7181,41.8827,41.5301,41.7965,900.0
2014-12-12 14:50:00,53.17,53.35,53.1,53.35,1900.0,41.6633,41.8043,41.6084,41.8043,1900.0
2014-12-12 15:00:00,53.38,53.45,53.11,53.11,900.0,41.8278,41.8827,41.6163,41.6163,900.0
2014-12-12 15:10:00,53.04,53.28,53.04,53.18,1100.0,41.5614,41.7495,41.5614,41.6711,1100.0
2014-12-12 15:20:00,53.07,53.1,52.9,52.99,2400.0,41.5849,41.6084,41.4517,41.5222,2400.0
2014-12-12 15:30:00,53.02,53.02,52.5,52.57,2400.0,41.5457,41.5457,41.1383,41.1931,2400.0
2014-12-12 15:40:00,52.59,52.76,52.51,52.59,4300.0,41.2088,41.342,41.1461,41.2088,4300.0
2014-12-12 15:50:00,52.49,52.59,52.21,52.5,9600.0,41.1304,41.2088,40.911,41.1383,9600.0
2014-12-15 09:30:00,53.1,53.93,53.1,53.71,6700.0,41.6084,42.2588,41.6084,42.0864,6700.0
2014-12-15 09:40:00,53.7,53.79,53.06,53.18,10300.0,42.0786,42.1491,41.5771,41.6711,10300.0
2014-12-15 09:50:00,53.17,53.17,52.21,52.21,1100.0,41.6633,41.6633,40.911,40.911,1100.0
2014-12-15 10:00:00,52.35,52.55,51.96,52.52,1600.0,41.0207,41.1775,40.7151,41.154,1600.0
2014-12-15 10:10:00,52.09,52.5,52.09,52.5,4300.0,40.817,41.1383,40.817,41.1383,4300.0
2014-12-15 10:20:00,51.7,52.2,51.7,52.07,2000.0,40.5114,40.9032,40.5114,40.8013,2000.0
2014-12-15 10:30:00,52.22,52.22,51.81,51.91,3600.0,40.9189,40.9189,40.5976,40.676,3600.0
2014-12-15 10:40:00,52.05,52.31,51.86,52.31,5400.0,40.7857,40.9894,40.6368,40.9894,5400.0
2014-12-15 10:50:00,52.44,52.72,52.38,52.38,4200.0,41.0913,41.3107,41.0443,41.0443,4200.0
2014-12-15 11:00:00,52.48,52.56,52.42,52.55,2300.0,41.1226,41.1853,41.0756,41.1775,2300.0
2014-12-15 11:10:00,52.54,52.68,52.33,52.4,2100.0,41.1696,41.2793,41.0051,41.0599,2100.0
2014-12-15 11:20:00,52.36,52.47,52.23,52.31,1900.0,41.0286,41.1148,40.9267,40.9894,1900.0
2014-12-15 11:30:00,52.21,52.47,52.14,52.16,2200.0,40.911,41.1148,40.8562,40.8719,2200.0
2014-12-15 11:40:00,51.87,52.23,51.86,52.23,3500.0,40.6446,40.9267,40.6368,40.9267,3500.0
2014-12-15 11:50:00,52.2,52.2,51.79,52.04,3700.0,40.9032,40.9032,40.5819,40.7778,3700.0
2014-12-15 12:00:00,52.25,52.78,52.25,52.78,1100.0,40.9424,41.3577,40.9424,41.3577,1100.0
2014-12-15 12:10:00,52.53,52.72,52.46,52.51,900.0,41.1618,41.3107,41.1069,41.1461,900.0
2014-12-15 12:20:00,53.02,53.24,52.94,53.2,600.0,41.5457,41.7181,41.4831,41.6868,600.0
2014-12-15 12:30:00,52.94,53.07,52.72,52.91,2300.0,41.4831,41.5849,41.3107,41.4596,2300.0
2014-12-15 12:40:00,53.0,53.16,52.91,53.15,1200.0,41.5301,41.6554,41.4596,41.6476,1200.0
2014-12-15 12:50:00,53.06,53.39,52.83,53.39,1300.0,41.5771,41.8357,41.3969,41.8357,1300.0
2014-12-15 13:00:00,53.25,53.53,53.03,53.03,2100.0,41.726,41.9454,41.5536,41.5536,2100.0
2014-12-15 13:10:00,53.13,53.2,52.99,53.2,800.0,41.6319,41.6868,41.5222,41.6868,800.0
2014-12-15 13:20:00,53.38,53.68,53.38,53.68,200.0,41.8278,42.0629,41.8278,42.0629,200.0
2014-12-15 13:30:00,53.31,53.42,53.31,53.42,700.0,41.773,41.8592,41.773,41.8592,700.0
2014-12-15 13:40:00,53.33,53.33,53.02,53.02,800.0,41.7887,41.7887,41.5457,41.5457,800.0
2014-12-15 13:50:00,52.98,53.15,52.98,53.15,1100.0,41.5144,41.6476,41.5144,41.6476,1100.0
2014-12-15 14:00:00,52.9,53.0,52.83,52.89,900.0,41.4517,41.5301,41.3969,41.4439,900.0
2014-12-15 14:10:00,52.81,52.89,52.67,52.72,2000.0,41.3812,41.4439,41.2715,41.3107,2000.0
2014-12-15 14:20:00,52.72,53.14,52.72,53.03,1400.0,41.3107,41.6398,41.3107,41.5536,1400.0
2014-12-15 14:30:00,52.92,53.13,52.92,53.13,600.0,41.4674,41.6319,41.4674,41.6319,600.0
2014-12-15 14:40:00,53.03,53.03,52.69,52.79,1900.0,41.5536,41.5536,41.2872,41.3655,1900.0
2014-12-15 14:50:00,52.78,53.02,52.78,53.0,1300.0,41.3577,41.5457,41.3577,41.5301,1300.0
2014-12-15 15:00:00,53.06,53.06,52.93,53.04,1600.0,41.5771,41.5771,41.4752,41.5614,1600.0
2014-12-15 15:10:00,53.08,53.25,53.07,53.08,1600.0,41.5928,41.726,41.5849,41.5928,1600.0
2014-12-15 15:20:00,53.1,53.16,52.89,52.89,1200.0,41.6084,41.6554,41.4439,41.4439,1200.0
2014-12-15 15:30:00,52.81,53.18,52.81,53.15,2300.0,41.3812,41.6711,41.3812,41.6476,2300.0
2014-12-15 15:40:00,53.11,53.39,53.05,53.25,4800.0,41.6163,41.8357,41.5693,41.726,4800.0
2014-12-15 15:50:00,53.23,53.54,53.19,53.51,8800.0,41.7103,41.9532,41.679,41.9297,8800.0
2014-12-16 09:30:00,52.37,53.0,52.0,52.78,3100.0,41.0364,41.5301,40.7465,41.3577,3100.0
2014-12-16 09:40:00,52.86,54.64,52.86,54.63,5400.0,41.4204,42.8152,41.4204,42.8073,5400.0
2014-12-16 09:50:00,54.57,54.57,53.73,54.08,7800.0,42.7603,42.7603,42.1021,42.3763,7800.0
2014-12-16 10:00:00,54.29,54.6,54.29,54.57,3100.0,42.5409,42.7838,42.5409,42.7603,3100.0
2014-12-16 10:10:00,54.72,55.52,54.59,55.52,4100.0,42.8778,43.5047,42.776,43.5047,4100.0
2014-12-16 10:20:00,55.63,55.83,55.34,55.78,4000.0,43.5909,43.7476,43.3637,43.7084,4000.0
2014-12-16 10:30:00,55.86,55.86,55.09,55.1,4600.0,43.7711,43.7711,43.1678,43.1756,4600.0
2014-12-16 10:40:00,54.97,55.4,54.76,55.1,3800.0,43.0737,43.4107,42.9092,43.1756,3800.0
2014-12-16 10:50:00,55.28,55.89,55.23,55.78,6700.0,43.3167,43.7946,43.2775,43.7084,6700.0
2014-12-16 11:00:00,55.82,56.05,55.69,55.75,10800.0,43.7398,43.92,43.6379,43.6849,10800.0
2014-12-16 11:10:00,56.09,56.38,56.0,56.38,3300.0,43.9514,44.1786,43.8808,44.1786,3300.0
2014-12-16 11:20:00,56.51,58.12,56.43,57.84,13300.0,44.2805,45.542,44.2178,45.3226,13300.0
2014-12-16 11:30:00,58.08,58.95,57.94,57.98,14000.0,45.5107,46.1924,45.401,45.4323,14000.0
2014-12-16 11:40:00,57.97,58.29,57.88,57.98,10000.0,45.4245,45.6752,45.354,45.4323,10000.0
2014-12-16 11:50:00,58.01,58.07,57.32,57.32,4400.0,45.4558,45.5029,44.9152,44.9152,4400.0
2014-12-16 12:00:00,57.44,57.44,57.25,57.25,2300.0,45.0092,45.0092,44.8603,44.8603,2300.0
2014-12-16 12:10:00,57.09,57.45,57.01,57.04,6100.0,44.7349,45.017,44.6723,44.6958,6100.0
2014-12-16 12:20:00,56.96,57.03,56.73,56.83,2600.0,44.6331,44.6879,44.4529,44.5312,2600.0
2014-12-16 12:30:00,56.85,57.44,56.85,57.44,4400.0,44.5469,45.0092,44.5469,45.0092,4400.0
2014-12-16 12:40:00,57.44,57.5,56.98,57.23,3700.0,45.0092,45.0562,44.6487,44.8446,3700.0
2014-12-16 12:50:00,57.36,57.38,57.09,57.11,2300.0,44.9465,44.9622,44.7349,44.7506,2300.0
2014-12-16 13:00:00,57.08,57.31,56.54,56.6,5100.0,44.7271,44.9073,44.304,44.351,5100.0
2014-12-16 13:10:00,56.42,56.56,56.19,56.49,3800.0,44.2099,44.3196,44.0297,44.2648,3800.0
2014-12-16 13:20:00,56.44,56.64,56.29,56.45,7400.0,44.2256,44.3823,44.1081,44.2334,7400.0
2014-12-16 13:30:00,56.26,56.45,56.06,56.44,2700.0,44.0846,44.2334,43.9278,44.2256,2700.0
2014-12-16 13:40:00,56.39,56.91,56.17,56.29,2500.0,44.1864,44.5939,44.014,44.1081,2500.0
2014-12-16 13:50:00,56.33,56.47,56.21,56.3,4100.0,44.1394,44.2491,44.0454,44.1159,4100.0
2014-12-16 14:00:00,56.24,56.97,56.24,56.97,3500.0,44.0689,44.6409,44.0689,44.6409,3500.0
2014-12-16 14:10:00,56.96,57.05,56.57,56.68,3200.0,44.6331,44.7036,44.3275,44.4137,3200.0
2014-12-16 14:20:00,56.63,56.95,56.06,56.06,3000.0,44.3745,44.6252,43.9278,43.9278,3000.0
2014-12-16 14:30:00,56.19,56.44,56.06,56.09,3500.0,44.0297,44.2256,43.9278,43.9514,3500.0
2014-12-16 14:40:00,56.03,56.7,56.03,56.23,2600.0,43.9043,44.4293,43.9043,44.0611,2600.0
2014-12-16 14:50:00,56.05,56.12,55.9,56.02,3300.0,43.92,43.9749,43.8025,43.8965,3300.0
2014-12-16 15:00:00,55.98,56.33,55.47,55.99,8900.0,43.8652,44.1394,43.4655,43.873,8900.0
2014-12-16 15:10:00,55.95,55.95,55.64,55.86,5700.0,43.8417,43.8417,43.5987,43.7711,5700.0
2014-12-16 15:20:00,55.62,55.74,55.54,55.69,4100.0,43.5831,43.6771,43.5204,43.6379,4100.0
2014-12-16 15:30:00,55.68,55.89,55.64,55.68,6600.0,43.6301,43.7946,43.5987,43.6301,6600.0
2014-12-16 15:40:00,55.64,56.09,55.61,56.01,9000.0,43.5987,43.9514,43.5752,43.8887,9000.0
2014-12-16 15:50:00,55.92,56.19,55.8,55.96,12900.0,43.8181,44.0297,43.7241,43.8495,12900.0
2014-12-17 09:30:00,55.74,57.11,55.74,56.66,4400.0,43.6771,44.7506,43.6771,44.398,4400.0
2014-12-17 09:40:00,56.68,57.29,56.51,56.91,11600.0,44.4137,44.8917,44.2805,44.5939,11600.0
2014-12-17 09:50:00,56.94,56.94,56.6,56.88,14900.0,44.6174,44.6174,44.351,44.5704,14900.0
2014-12-17 10:00:00,56.81,57.21,56.74,57.04,17000.0,44.5155,44.829,44.4607,44.6958,17000.0
2014-12-17 10:10:00,57.05,57.17,56.54,56.95,7100.0,44.7036,44.7976,44.304,44.6252,7100.0
2014-12-17 10:20:00,56.86,56.97,56.21,56.36,3300.0,44.5547,44.6409,44.0454,44.1629,3300.0
2014-12-17 10:30:00,56.33,56.38,55.96,56.35,6100.0,44.1394,44.1786,43.8495,44.1551,6100.0
2014-12-17 10:40:00,56.33,56.84,56.19,56.33,10300.0,44.1394,44.539,44.0297,44.1394,10300.0
2014-12-17 10:50:00,56.17,57.17,56.15,56.99,3000.0,44.014,44.7976,43.9984,44.6566,3000.0
2014-12-17 11:00:00,57.05,57.72,57.05,57.27,4600.0,44.7036,45.2286,44.7036,44.876,4600.0
2014-12-17 11:10:00,57.57,58.03,57.57,57.94,5300.0,45.1111,45.4715,45.1111,45.401,5300.0
2014-12-17 11:20:00,58.18,58.23,57.83,58.07,4600.0,45.5891,45.6282,45.3148,45.5029,4600.0
2014-12-17 11:30:00,57.88,58.55,57.88,58.46,1800.0,45.354,45.879,45.354,45.8085,1800.0
2014-12-17 11:40:00,58.5,58.77,58.41,58.53,2100.0,45.8398,46.0514,45.7693,45.8633,2100.0
2014-12-17 11:50:00,58.47,59.88,58.25,59.71,5300.0,45.8163,46.9211,45.6439,46.7879,5300.0
2014-12-17 12:00:00,59.87,59.87,58.27,58.42,7000.0,46.9133,46.9133,45.6596,45.7771,7000.0
2014-12-17 12:10:00,58.19,58.19,57.58,57.58,4900.0,45.5969,45.5969,45.1189,45.1189,4900.0
2014-12-17 12:20:00,57.7,57.9,57.52,57.78,2100.0,45.2129,45.3696,45.0719,45.2756,2100.0
2014-12-17 12:30:00,57.79,58.19,57.77,58.04,2300.0,45.2835,45.5969,45.2678,45.4794,2300.0
2014-12-17 12:40:00,57.86,58.07,57.82,57.84,2700.0,45.3383,45.5029,45.307,45.3226,2700.0
2014-12-17 12:50:00,57.96,58.04,57.7,57.8,5000.0,45.4167,45.4794,45.2129,45.2913,5000.0
2014-12-17 13:00:00,57.89,58.05,57.66,57.84,7400.0,45.3618,45.4872,45.1816,45.3226,7400.0
2014-12-17 13:10:00,57.87,58.13,57.84,58.13,4200.0,45.3461,45.5499,45.3226,45.5499,4200.0
2014-12-17 13:20:00,58.12,58.3,58.01,58.19,3100.0,45.542,45.6831,45.4558,45.5969,3100.0
2014-12-17 13:30:00,58.27,58.44,58.17,58.39,2600.0,45.6596,45.7928,45.5812,45.7536,2600.0
2014-12-17 13:40:00,58.44,58.5,58.25,58.28,6600.0,45.7928,45.8398,45.6439,45.6674,6600.0
2014-12-17 13:50:00,58.3,58.33,57.99,57.99,2800.0,45.6831,45.7066,45.4402,45.4402,2800.0
2014-12-17 14:00:00,58.15,59.07,58.03,58.94,8600.0,45.5655,46.2864,45.4715,46.1846,8600.0
2014-12-17 14:10:00,58.94,59.17,58.4,58.5,6900.0,46.1846,46.3648,45.7614,45.8398,6900.0
2014-12-17 14:20:00,58.44,58.88,58.24,58.42,8500.0,45.7928,46.1376,45.6361,45.7771,8500.0
2014-12-17 14:30:00,58.33,58.42,57.82,57.82,5700.0,45.7066,45.7771,45.307,45.307,5700.0
2014-12-17 14:40:00,57.94,57.99,57.35,57.35,13700.0,45.401,45.4402,44.9387,44.9387,13700.0
2014-12-17 14:50:00,57.18,57.5,57.03,57.43,18900.0,44.8055,45.0562,44.6879,45.0014,18900.0
2014-12-17 15:00:00,57.5,57.93,57.29,57.93,6800.0,45.0562,45.3932,44.8917,45.3932,6800.0
2014-12-17 15:10:00,57.94,58.39,57.91,58.3,7200.0,45.401,45.7536,45.3775,45.6831,7200.0
2014-12-17 15:20:00,58.26,58.39,57.71,58.34,7200.0,45.6517,45.7536,45.2208,45.7144,7200.0
2014-12-17 15:30:00,58.34,58.69,57.97,58.62,4000.0,45.7144,45.9887,45.4245,45.9338,4000.0
2014-12-17 15:40:00,58.61,59.1,58.61,58.99,10100.0,45.926,46.31,45.926,46.2238,10100.0
2014-12-17 15:50:00,59.01,59.01,58.6,58.97,30200.0,46.2394,46.2394,45.9182,46.2081,30200.0
2014-12-18 09:30:00,61.32,62.14,60.99,61.69,13800.0,48.0495,48.6921,47.7909,48.3394,13800.0
2014-12-18 09:40:00,61.84,61.84,60.67,60.68,24000.0,48.457,48.457,47.5402,47.548,24000.0
2014-12-18 09:50:00,60.72,61.17,60.52,60.69,25700.0,47.5794,47.932,47.4226,47.5559,25700.0
2014-12-18 10:00:00,60.88,61.01,60.44,60.93,9100.0,47.7047,47.8066,47.36,47.7439,9100.0
2014-12-18 10:10:00,60.93,60.93,60.0,60.0,12000.0,47.7439,47.7439,47.0152,47.0152,12000.0
2014-12-18 10:20:00,59.95,60.49,59.82,60.16,8600.0,46.976,47.3991,46.8741,47.1406,8600.0
2014-12-18 10:30:00,60.15,60.15,59.2,59.35,22000.0,47.1327,47.1327,46.3883,46.5058,22000.0
2014-12-18 10:40:00,59.36,60.48,59.32,60.48,14100.0,46.5137,47.3913,46.4823,47.3913,14100.0
2014-12-18 10:50:00,60.55,60.6,59.96,60.07,7800.0,47.4462,47.4853,46.9838,47.07,7800.0
2014-12-18 11:00:00,60.33,60.33,59.55,59.55,9100.0,47.2738,47.2738,46.6626,46.6626,9100.0
2014-12-18 11:10:00,59.69,60.75,59.69,60.61,3800.0,46.7723,47.6029,46.7723,47.4932,3800.0
2014-12-18 11:20:00,60.73,60.73,60.23,60.32,5000.0,47.5872,47.5872,47.1954,47.2659,5000.0
2014-12-18 11:30:00,60.39,60.92,60.21,60.67,4700.0,47.3208,47.7361,47.1797,47.5402,4700.0
2014-12-18 11:40:00,60.73,60.86,60.04,60.1,3900.0,47.5872,47.6891,47.0465,47.0935,3900.0
2014-12-18 11:50:00,60.12,60.41,59.77,59.99,2700.0,47.1092,47.3365,46.835,47.0073,2700.0
2014-12-18 12:00:00,59.63,59.88,59.49,59.88,1900.0,46.7253,46.9211,46.6156,46.9211,1900.0
2014-12-18 12:10:00,60.0,60.35,59.83,59.89,3200.0,47.0152,47.2894,46.882,46.929,3200.0
2014-12-18 12:20:00,60.37,60.37,59.81,60.18,3000.0,47.3051,47.3051,46.8663,47.1562,3000.0
2014-12-18 12:30:00,60.04,60.14,59.75,59.99,2700.0,47.0465,47.1249,46.8193,47.0073,2700.0
2014-12-18 12:40:00,60.04,60.6,59.92,60.55,5600.0,47.0465,47.4853,46.9525,47.4462,5600.0
2014-12-18 12:50:00,60.71,60.73,60.37,60.45,8400.0,47.5715,47.5872,47.3051,47.3678,8400.0
2014-12-18 13:00:00,60.51,60.51,59.95,59.97,8200.0,47.4148,47.4148,46.976,46.9917,8200.0
2014-12-18 13:10:00,59.86,60.0,59.79,59.86,2100.0,46.9055,47.0152,46.8506,46.9055,2100.0
2014-12-18 13:20:00,60.01,60.21,59.82,59.96,4900.0,47.023,47.1797,46.8741,46.9838,4900.0
2014-12-18 13:30:00,59.98,60.0,59.6,59.65,4300.0,46.9995,47.0152,46.7017,46.7409,4300.0
2014-12-18 13:40:00,59.67,59.69,59.22,59.22,8600.0,46.7566,46.7723,46.404,46.404,8600.0
2014-12-18 13:50:00,59.28,59.44,59.04,59.27,2000.0,46.451,46.5764,46.2629,46.4432,2000.0
2014-12-18 14:00:00,59.19,59.19,58.44,58.6,2900.0,46.3805,46.3805,45.7928,45.9182,2900.0
2014-12-18 14:10:00,58.51,58.66,58.3,58.41,4900.0,45.8476,45.9652,45.6831,45.7693,4900.0
2014-12-18 14:20:00,58.44,58.44,58.0,58.0,2600.0,45.7928,45.7928,45.448,45.448,2600.0
2014-12-18 14:30:00,57.99,58.35,57.82,58.24,5000.0,45.4402,45.7223,45.307,45.6361,5000.0
2014-12-18 14:40:00,58.23,58.45,58.19,58.34,2900.0,45.6282,45.8006,45.5969,45.7144,2900.0
2014-12-18 14:50:00,58.24,59.01,58.18,59.01,3100.0,45.6361,46.2394,45.5891,46.2394,3100.0
2014-12-18 15:00:00,59.11,59.32,58.99,59.24,3100.0,46.3178,46.4823,46.2238,46.4197,3100.0
2014-12-18 15:10:00,59.23,59.57,59.23,59.32,2800.0,46.4118,46.6782,46.4118,46.4823,2800.0
2014-12-18 15:20:00,59.2,59.36,58.98,59.25,2700.0,46.3883,46.5137,46.2159,46.4275,2700.0
2014-12-18 15:30:00,59.21,59.29,59.03,59.28,4600.0,46.3961,46.4588,46.2551,46.451,4600.0
2014-12-18 15:40:00,59.23,59.5,59.2,59.43,5700.0,46.4118,46.6234,46.3883,46.5685,5700.0
2014-12-18 15:50:00,59.5,59.6,59.29,59.58,12200.0,46.6234,46.7017,46.4588,46.6861,12200.0
2014-12-19 09:30:00,60.17,60.5,59.18,59.18,9200.0,47.1484,47.407,46.3726,46.3726,9200.0
2014-12-19 09:40:00,58.97,60.72,58.97,60.72,2200.0,46.2081,47.5794,46.2081,47.5794,2200.0
2014-12-19 09:50:00,60.77,61.67,60.69,61.64,2700.0,47.6185,48.3238,47.5559,48.3003,2700.0
2014-12-19 10:00:00,61.29,61.36,60.69,60.92,1400.0,48.026,48.0809,47.5559,47.7361,1400.0
2014-12-19 10:10:00,60.77,60.77,59.84,60.08,1500.0,47.6185,47.6185,46.8898,47.0779,1500.0
2014-12-19 10:20:00,59.76,60.18,59.76,60.12,1000.0,46.8271,47.1562,46.8271,47.1092,1000.0
2014-12-19 10:30:00,60.29,60.59,60.14,60.43,1100.0,47.2424,47.4775,47.1249,47.3521,1100.0
2014-12-19 10:40:00,60.24,60.81,60.24,60.6,5300.0,47.2032,47.6499,47.2032,47.4853,5300.0
2014-12-19 10:50:00,60.57,60.86,60.41,60.78,1900.0,47.4618,47.6891,47.3365,47.6264,1900.0
2014-12-19 11:00:00,60.75,60.79,60.12,60.33,2900.0,47.6029,47.6342,47.1092,47.2738,2900.0
2014-12-19 11:10:00,60.47,60.52,60.3,60.32,1000.0,47.3835,47.4226,47.2503,47.2659,1000.0
2014-12-19 11:20:00,60.3,60.62,60.3,60.39,1700.0,47.2503,47.501,47.2503,47.3208,1700.0
2014-12-19 11:30:00,60.37,60.46,60.37,60.46,200.0,47.3051,47.3756,47.3051,47.3756,200.0
2014-12-19 11:40:00,60.87,60.92,60.81,60.81,1500.0,47.6969,47.7361,47.6499,47.6499,1500.0
2014-12-19 11:50:00,60.87,61.02,60.79,60.85,3600.0,47.6969,47.8144,47.6342,47.6812,3600.0
2014-12-19 12:00:00,60.8,60.85,60.56,60.64,4100.0,47.642,47.6812,47.454,47.5167,4100.0
2014-12-19 12:10:00,60.77,60.8,60.62,60.74,2100.0,47.6185,47.642,47.501,47.595,2100.0
2014-12-19 12:20:00,60.77,60.81,60.63,60.66,1700.0,47.6185,47.6499,47.5088,47.5323,1700.0
2014-12-19 12:30:00,60.56,60.74,60.56,60.74,600.0,47.454,47.595,47.454,47.595,600.0
2014-12-19 12:40:00,60.67,60.95,60.51,60.64,2500.0,47.5402,47.7596,47.4148,47.5167,2500.0
2014-12-19 12:50:00,60.7,61.09,60.63,61.06,6000.0,47.5637,47.8693,47.5088,47.8458,6000.0
2014-12-19 13:00:00,61.13,61.34,61.13,61.32,1300.0,47.9006,48.0652,47.9006,48.0495,1300.0
2014-12-19 13:10:00,61.16,61.16,61.0,61.12,800.0,47.9241,47.9241,47.7988,47.8928,800.0
2014-12-19 13:20:00,61.04,61.53,61.04,61.4,5800.0,47.8301,48.2141,47.8301,48.1122,5800.0
2014-12-19 13:30:00,61.51,61.58,61.47,61.51,900.0,48.1984,48.2532,48.1671,48.1984,900.0
2014-12-19 13:40:00,61.4,61.56,61.33,61.35,10000.0,48.1122,48.2376,48.0573,48.073,10000.0
2014-12-19 13:50:00,61.39,61.39,61.19,61.39,4000.0,48.1044,48.1044,47.9476,48.1044,4000.0
2014-12-19 14:00:00,61.31,61.41,61.27,61.31,5900.0,48.0417,48.12,48.0103,48.0417,5900.0
2014-12-19 14:10:00,61.42,61.66,61.42,61.63,2200.0,48.1279,48.3159,48.1279,48.2924,2200.0
2014-12-19 14:20:00,61.66,61.92,61.47,61.92,2600.0,48.3159,48.5197,48.1671,48.5197,2600.0
2014-12-19 14:30:00,61.87,62.27,61.79,62.27,8300.0,48.4805,48.7939,48.4178,48.7939,8300.0
2014-12-19 14:40:00,62.31,62.88,62.31,62.88,4200.0,48.8253,49.2719,48.8253,49.2719,4200.0
2014-12-19 14:50:00,62.91,63.0,62.81,62.88,6200.0,49.2954,49.3659,49.2171,49.2719,6200.0
2014-12-19 15:00:00,62.91,63.03,62.77,62.89,4000.0,49.2954,49.3894,49.1857,49.2797,4000.0
2014-12-19 15:10:00,62.89,62.89,62.44,62.47,10700.0,49.2797,49.2797,48.9271,48.9506,10700.0
2014-12-19 15:20:00,62.39,62.64,62.22,62.3,13300.0,48.888,49.0838,48.7547,48.8174,13300.0
2014-12-19 15:30:00,62.34,62.4,62.06,62.21,21500.0,48.8488,48.8958,48.6294,48.7469,21500.0
2014-12-19 15:40:00,62.22,62.62,62.18,62.62,10100.0,48.7547,49.0682,48.7234,49.0682,10100.0
2014-12-19 15:50:00,62.62,62.75,62.4,62.57,20400.0,49.0682,49.17,48.8958,49.029,20400.0
2014-12-22 09:30:00,61.31,61.31,60.24,60.25,3600.0,48.0417,48.0417,47.2032,47.2111,3600.0
2014-12-22 09:40:00,60.26,60.89,59.94,60.4,4100.0,47.2189,47.7126,46.9682,47.3286,4100.0
2014-12-22 09:50:00,60.37,60.43,60.28,60.3,800.0,47.3051,47.3521,47.2346,47.2503,800.0
2014-12-22 10:00:00,60.43,60.63,60.07,60.16,4000.0,47.3521,47.5088,47.07,47.1406,4000.0
2014-12-22 10:10:00,59.84,60.53,59.56,60.17,4200.0,46.8898,47.4305,46.6704,47.1484,4200.0
2014-12-22 10:20:00,60.4,60.4,59.93,60.05,2200.0,47.3286,47.3286,46.9603,47.0544,2200.0
2014-12-22 10:30:00,59.7,60.06,59.5,59.65,2700.0,46.7801,47.0622,46.6234,46.7409,2700.0
2014-12-22 10:40:00,59.52,59.84,59.52,59.61,2000.0,46.6391,46.8898,46.6391,46.7096,2000.0
2014-12-22 10:50:00,59.85,60.44,59.77,60.44,1700.0,46.8976,47.36,46.835,47.36,1700.0
2014-12-22 11:00:00,60.43,60.81,60.25,60.56,4300.0,47.3521,47.6499,47.2111,47.454,4300.0
2014-12-22 11:10:00,60.61,60.74,60.14,60.14,2500.0,47.4932,47.595,47.1249,47.1249,2500.0
2014-12-22 11:20:00,59.97,60.25,59.73,59.95,2900.0,46.9917,47.2111,46.8036,46.976,2900.0
2014-12-22 11:30:00,59.64,59.89,59.52,59.62,4800.0,46.7331,46.929,46.6391,46.7174,4800.0
2014-12-22 11:40:00,59.6,60.15,59.57,60.15,2400.0,46.7017,47.1327,46.6782,47.1327,2400.0
2014-12-22 11:50:00,59.98,60.11,59.74,59.74,2100.0,46.9995,47.1014,46.8114,46.8114,2100.0
2014-12-22 12:00:00,59.98,59.98,59.6,59.6,1800.0,46.9995,46.9995,46.7017,46.7017,1800.0
2014-12-22 12:10:00,59.65,59.89,59.65,59.79,2300.0,46.7409,46.929,46.7409,46.8506,2300.0
2014-12-22 12:20:00,59.83,59.92,59.62,59.71,1500.0,46.882,46.9525,46.7174,46.7879,1500.0
2014-12-22 12:30:00,59.64,59.86,59.56,59.86,1800.0,46.7331,46.9055,46.6704,46.9055,1800.0
2014-12-22 12:40:00,59.88,59.9,59.68,59.75,6800.0,46.9211,46.9368,46.7644,46.8193,6800.0
2014-12-22 12:50:00,59.87,59.87,59.82,59.82,300.0,46.9133,46.9133,46.8741,46.8741,300.0
2014-12-22 13:00:00,59.73,59.92,59.71,59.78,3700.0,46.8036,46.9525,46.7879,46.8428,3700.0
2014-12-22 13:10:00,59.68,59.8,59.61,59.61,1700.0,46.7644,46.8585,46.7096,46.7096,1700.0
2014-12-22 13:20:00,59.56,59.7,59.5,59.5,1300.0,46.6704,46.7801,46.6234,46.6234,1300.0
2014-12-22 13:30:00,59.46,59.64,59.37,59.63,2100.0,46.592,46.7331,46.5215,46.7253,2100.0
2014-12-22 13:40:00,59.53,59.89,59.53,59.89,1100.0,46.6469,46.929,46.6469,46.929,1100.0
2014-12-22 13:50:00,59.94,60.25,59.79,60.25,1200.0,46.9682,47.2111,46.8506,47.2111,1200.0
2014-12-22 14:00:00,60.3,60.74,60.25,60.74,1700.0,47.2503,47.595,47.2111,47.595,1700.0
2014-12-22 14:10:00,60.88,61.32,60.82,61.19,1300.0,47.7047,48.0495,47.6577,47.9476,1300.0
2014-12-22 14:20:00,61.23,61.4,60.99,61.0,3300.0,47.979,48.1122,47.7909,47.7988,3300.0
2014-12-22 14:30:00,61.04,61.04,60.52,60.63,800.0,47.8301,47.8301,47.4226,47.5088,800.0
2014-12-22 14:40:00,60.58,60.89,60.58,60.78,1100.0,47.4697,47.7126,47.4697,47.6264,1100.0
2014-12-22 14:50:00,60.97,61.15,60.97,61.02,1100.0,47.7753,47.9163,47.7753,47.8144,1100.0
2014-12-22 15:00:00,61.09,61.36,61.09,61.33,3400.0,47.8693,48.0809,47.8693,48.0573,3400.0
2014-12-22 15:10:00,61.27,61.3,61.02,61.28,2000.0,48.0103,48.0338,47.8144,48.0182,2000.0
2014-12-22 15:20:00,61.31,61.5,61.22,61.36,3800.0,48.0417,48.1906,47.9712,48.0809,3800.0
2014-12-22 15:30:00,61.35,61.39,61.19,61.27,3500.0,48.073,48.1044,47.9476,48.0103,3500.0
2014-12-22 15:40:00,61.25,61.25,60.82,61.08,4600.0,47.9947,47.9947,47.6577,47.8615,4600.0
2014-12-22 15:50:00,61.04,61.12,60.91,60.99,7700.0,47.8301,47.8928,47.7282,47.7909,7700.0
2014-12-23 09:30:00,61.6,61.93,61.6,61.6,1900.0,48.2689,48.5275,48.2689,48.2689,1900.0
2014-12-23 09:40:00,61.67,61.75,61.01,61.01,2700.0,48.3238,48.3865,47.8066,47.8066,2700.0
2014-12-23 09:50:00,60.76,60.9,60.68,60.7,700.0,47.6107,47.7204,47.548,47.5637,700.0
2014-12-23 10:00:00,60.73,61.11,60.72,60.94,1500.0,47.5872,47.885,47.5794,47.7518,1500.0
2014-12-23 10:10:00,61.05,61.41,60.92,61.34,1600.0,47.8379,48.12,47.7361,48.0652,1600.0
2014-12-23 10:20:00,61.45,61.45,61.08,61.37,1400.0,48.1514,48.1514,47.8615,48.0887,1400.0
2014-12-23 10:30:00,61.19,61.78,61.19,61.71,3400.0,47.9476,48.41,47.9476,48.3551,3400.0
2014-12-23 10:40:00,61.67,61.78,61.48,61.54,6000.0,48.3238,48.41,48.1749,48.2219,6000.0
2014-12-23 10:50:00,61.61,61.87,61.56,61.72,2700.0,48.2768,48.4805,48.2376,48.3629,2700.0
2014-12-23 11:00:00,61.79,61.79,61.55,61.55,1300.0,48.4178,48.4178,48.2297,48.2297,1300.0
2014-12-23 11:10:00,61.63,61.65,61.35,61.59,900.0,48.2924,48.3081,48.073,48.2611,900.0
2014-12-23 11:20:00,61.94,62.19,61.94,62.09,4400.0,48.5353,48.7312,48.5353,48.6529,4400.0
2014-12-23 11:30:00,62.15,62.15,61.72,62.03,1600.0,48.6999,48.6999,48.3629,48.6059,1600.0
2014-12-23 11:40:00,61.93,61.93,61.8,61.8,600.0,48.5275,48.5275,48.4256,48.4256,600.0
2014-12-23 11:50:00,61.72,61.77,61.6,61.6,500.0,48.3629,48.4021,48.2689,48.2689,500.0
2014-12-23 12:00:00,61.39,61.57,61.28,61.28,3100.0,48.1044,48.2454,48.0182,48.0182,3100.0
2014-12-23 12:10:00,61.26,61.51,61.26,61.51,900.0,48.0025,48.1984,48.0025,48.1984,900.0
2014-12-23 12:20:00,61.45,61.47,61.24,61.24,1900.0,48.1514,48.1671,47.9868,47.9868,1900.0
2014-12-23 12:30:00,61.22,61.46,61.15,61.39,1900.0,47.9712,48.1592,47.9163,48.1044,1900.0
2014-12-23 12:40:00,61.58,61.65,61.29,61.29,1000.0,48.2532,48.3081,48.026,48.026,1000.0
2014-12-23 12:50:00,61.43,61.48,61.43,61.48,500.0,48.1357,48.1749,48.1357,48.1749,500.0
2014-12-23 13:00:00,61.43,61.45,61.32,61.32,500.0,48.1357,48.1514,48.0495,48.0495,500.0
2014-12-23 13:10:00,61.4,61.4,61.28,61.34,2400.0,48.1122,48.1122,48.0182,48.0652,2400.0
2014-12-23 13:20:00,61.19,61.25,61.19,61.25,200.0,47.9476,47.9947,47.9476,47.9947,200.0
2014-12-23 13:30:00,61.1,61.1,60.75,60.75,800.0,47.8771,47.8771,47.6029,47.6029,800.0
2014-12-23 13:40:00,60.74,60.88,60.7,60.81,3600.0,47.595,47.7047,47.5637,47.6499,3600.0
2014-12-23 13:50:00,60.87,60.94,60.66,60.66,700.0,47.6969,47.7518,47.5323,47.5323,700.0
2014-12-23 14:00:00,60.66,60.91,60.57,60.75,1600.0,47.5323,47.7282,47.4618,47.6029,1600.0
2014-12-23 14:10:00,60.69,60.92,60.69,60.92,700.0,47.5559,47.7361,47.5559,47.7361,700.0
2014-12-23 14:20:00,60.84,60.92,60.68,60.68,1600.0,47.6734,47.7361,47.548,47.548,1600.0
2014-12-23 14:30:00,60.82,61.1,60.74,61.03,3000.0,47.6577,47.8771,47.595,47.8223,3000.0
2014-12-23 14:40:00,61.1,61.38,61.07,61.38,2900.0,47.8771,48.0965,47.8536,48.0965,2900.0
2014-12-23 14:50:00,61.36,61.36,60.94,61.03,2700.0,48.0809,48.0809,47.7518,47.8223,2700.0
2014-12-23 15:00:00,61.01,61.13,60.9,61.03,3100.0,47.8066,47.9006,47.7204,47.8223,3100.0
2014-12-23 15:10:00,60.98,61.72,60.98,61.72,5300.0,47.7831,48.3629,47.7831,48.3629,5300.0
2014-12-23 15:20:00,61.75,61.79,61.45,61.45,9000.0,48.3865,48.4178,48.1514,48.1514,9000.0
2014-12-23 15:30:00,61.46,61.65,61.35,61.65,6900.0,48.1592,48.3081,48.073,48.3081,6900.0
2014-12-23 15:40:00,61.62,61.79,61.5,61.73,9500.0,48.2846,48.4178,48.1906,48.3708,9500.0
2014-12-23 15:50:00,61.77,61.77,61.57,61.68,13500.0,48.4021,48.4021,48.2454,48.3316,13500.0
2014-12-24 09:30:00,60.65,60.65,60.31,60.32,700.0,47.5245,47.5245,47.2581,47.2659,700.0
2014-12-24 09:40:00,59.8,59.8,59.03,59.38,2000.0,46.8585,46.8585,46.2551,46.5294,2000.0
2014-12-24 09:50:00,59.79,59.79,59.63,59.63,400.0,46.8506,46.8506,46.7253,46.7253,400.0
2014-12-24 10:00:00,60.11,60.12,60.05,60.12,400.0,47.1014,47.1092,47.0544,47.1092,400.0
2014-12-24 10:10:00,60.17,60.18,59.69,59.69,1800.0,47.1484,47.1562,46.7723,46.7723,1800.0
2014-12-24 10:20:00,59.58,59.58,59.45,59.45,900.0,46.6861,46.6861,46.5842,46.5842,900.0
2014-12-24 10:30:00,59.41,59.41,59.08,59.35,1300.0,46.5529,46.5529,46.2943,46.5058,1300.0
2014-12-24 10:40:00,59.49,59.53,59.33,59.33,1400.0,46.6156,46.6469,46.4902,46.4902,1400.0
2014-12-24 10:50:00,59.33,59.37,59.29,59.31,1100.0,46.4902,46.5215,46.4588,46.4745,1100.0
2014-12-24 11:00:00,59.67,60.04,59.67,59.95,1400.0,46.7566,47.0465,46.7566,46.976,1400.0
2014-12-24 11:10:00,60.01,60.02,59.63,59.63,1700.0,47.023,47.0309,46.7253,46.7253,1700.0
2014-12-24 11:20:00,59.62,60.04,59.62,59.83,1200.0,46.7174,47.0465,46.7174,46.882,1200.0
2014-12-24 11:30:00,59.77,59.91,59.75,59.91,400.0,46.835,46.9447,46.8193,46.9447,400.0
2014-12-24 11:40:00,59.75,59.99,59.72,59.84,1600.0,46.8193,47.0073,46.7958,46.8898,1600.0
2014-12-24 11:50:00,59.9,60.3,59.85,60.19,1100.0,46.9368,47.2503,46.8976,47.1641,1100.0
2014-12-24 12:00:00,60.19,60.19,59.95,60.01,2500.0,47.1641,47.1641,46.976,47.023,2500.0
2014-12-24 12:10:00,59.99,60.53,59.99,60.32,1000.0,47.0073,47.4305,47.0073,47.2659,1000.0
2014-12-24 12:20:00,60.23,60.74,60.23,60.74,1900.0,47.1954,47.595,47.1954,47.595,1900.0
2014-12-24 12:30:00,60.69,60.84,60.6,60.6,1800.0,47.5559,47.6734,47.4853,47.4853,1800.0
2014-12-24 12:40:00,60.41,60.42,60.26,60.33,1100.0,47.3365,47.3443,47.2189,47.2738,1100.0
2014-12-24 12:50:00,60.35,60.36,60.16,60.25,2400.0,47.2894,47.2973,47.1406,47.2111,2400.0
2014-12-26 09:30:00,61.09,61.09,60.99,60.99,300.0,47.8693,47.8693,47.7909,47.7909,300.0
2014-12-26 09:40:00,60.84,60.93,60.6,60.87,700.0,47.6734,47.7439,47.4853,47.6969,700.0
2014-12-26 09:50:00,60.85,61.0,60.57,61.0,1200.0,47.6812,47.7988,47.4618,47.7988,1200.0
2014-12-26 10:00:00,60.82,61.11,60.67,61.11,1300.0,47.6577,47.885,47.5402,47.885,1300.0
2014-12-26 10:10:00,61.22,61.31,60.99,61.29,600.0,47.9712,48.0417,47.7909,48.026,600.0
2014-12-26 10:20:00,61.4,61.45,61.4,61.45,300.0,48.1122,48.1514,48.1122,48.1514,300.0
2014-12-26 10:30:00,61.59,61.61,61.18,61.18,600.0,48.2611,48.2768,47.9398,47.9398,600.0
2014-12-26 10:40:00,61.14,61.41,61.13,61.41,1200.0,47.9085,48.12,47.9006,48.12,1200.0
2014-12-26 10:50:00,61.31,61.31,60.86,61.11,700.0,48.0417,48.0417,47.6891,47.885,700.0
2014-12-26 11:00:00,61.09,61.09,61.08,61.08,200.0,47.8693,47.8693,47.8615,47.8615,200.0
2014-12-26 11:10:00,61.1,61.54,61.1,61.54,1600.0,47.8771,48.2219,47.8771,48.2219,1600.0
2014-12-26 11:20:00,61.55,61.58,61.37,61.4,700.0,48.2297,48.2532,48.0887,48.1122,700.0
2014-12-26 11:30:00,61.41,61.43,61.13,61.26,1900.0,48.12,48.1357,47.9006,48.0025,1900.0
2014-12-26 11:40:00,61.35,61.35,61.21,61.26,500.0,48.073,48.073,47.9633,48.0025,500.0
2014-12-26 11:50:00,61.25,61.39,61.2,61.27,1500.0,47.9947,48.1044,47.9555,48.0103,1500.0
2014-12-26 12:00:00,61.13,61.13,60.5,60.55,1100.0,47.9006,47.9006,47.407,47.4462,1100.0
2014-12-26 12:10:00,60.64,60.81,60.46,60.71,1900.0,47.5167,47.6499,47.3756,47.5715,1900.0
2014-12-26 12:20:00,60.67,60.7,60.54,60.67,2100.0,47.5402,47.5637,47.4383,47.5402,2100.0
2014-12-26 12:30:00,60.5,60.7,60.4,60.7,700.0,47.407,47.5637,47.3286,47.5637,700.0
2014-12-26 12:40:00,60.66,60.66,60.44,60.56,1700.0,47.5323,47.5323,47.36,47.454,1700.0
2014-12-26 12:50:00,60.63,60.7,60.55,60.55,700.0,47.5088,47.5637,47.4462,47.4462,700.0
2014-12-26 13:00:00,60.49,60.49,60.23,60.28,700.0,47.3991,47.3991,47.1954,47.2346,700.0
2014-12-26 13:10:00,60.31,60.39,60.23,60.23,1800.0,47.2581,47.3208,47.1954,47.1954,1800.0
2014-12-26 13:20:00,60.51,60.51,60.41,60.46,600.0,47.4148,47.4148,47.3365,47.3756,600.0
2014-12-26 13:30:00,60.44,60.44,60.15,60.15,800.0,47.36,47.36,47.1327,47.1327,800.0
2014-12-26 13:40:00,60.26,60.26,59.97,59.97,1000.0,47.2189,47.2189,46.9917,46.9917,1000.0
2014-12-26 13:50:00,60.04,60.15,60.01,60.01,700.0,47.0465,47.1327,47.023,47.023,700.0
2014-12-26 14:00:00,60.0,60.0,59.86,59.88,1800.0,47.0152,47.0152,46.9055,46.9211,1800.0
2014-12-26 14:10:00,59.79,59.79,59.58,59.58,1100.0,46.8506,46.8506,46.6861,46.6861,1100.0
2014-12-26 14:20:00,59.66,59.74,59.65,59.73,1000.0,46.7488,46.8114,46.7409,46.8036,1000.0
2014-12-26 14:30:00,59.88,60.35,59.85,60.31,3400.0,46.9211,47.2894,46.8976,47.2581,3400.0
2014-12-26 14:40:00,60.3,60.33,60.28,60.33,400.0,47.2503,47.2738,47.2346,47.2738,400.0
2014-12-26 14:50:00,60.34,60.37,60.29,60.37,1100.0,47.2816,47.3051,47.2424,47.3051,1100.0
2014-12-26 15:00:00,60.42,60.5,60.39,60.48,1600.0,47.3443,47.407,47.3208,47.3913,1600.0
2014-12-26 15:10:00,60.52,60.56,60.45,60.56,1200.0,47.4226,47.454,47.3678,47.454,1200.0
2014-12-26 15:20:00,60.53,60.66,60.53,60.59,2300.0,47.4305,47.5323,47.4305,47.4775,2300.0
2014-12-26 15:30:00,60.56,60.67,60.48,60.49,5200.0,47.454,47.5402,47.3913,47.3991,5200.0
2014-12-26 15:40:00,60.48,60.59,60.41,60.51,3200.0,47.3913,47.4775,47.3365,47.4148,3200.0
2014-12-26 15:50:00,60.45,60.57,60.38,60.43,4100.0,47.3678,47.4618,47.3129,47.3521,4100.0
2014-12-29 09:30:00,61.5,61.99,60.89,61.0,3100.0,48.1906,48.5745,47.7126,47.7988,3100.0
2014-12-29 09:40:00,60.97,60.97,60.15,60.37,3000.0,47.7753,47.7753,47.1327,47.3051,3000.0
2014-12-29 09:50:00,60.57,60.61,60.38,60.38,4300.0,47.4618,47.4932,47.3129,47.3129,4300.0
2014-12-29 10:00:00,60.6,60.73,60.46,60.73,1300.0,47.4853,47.5872,47.3756,47.5872,1300.0
2014-12-29 10:10:00,60.63,60.63,60.34,60.34,1500.0,47.5088,47.5088,47.2816,47.2816,1500.0
2014-12-29 10:20:00,60.4,60.51,60.26,60.51,800.0,47.3286,47.4148,47.2189,47.4148,800.0
2014-12-29 10:30:00,60.64,60.75,60.57,60.58,1600.0,47.5167,47.6029,47.4618,47.4697,1600.0
2014-12-29 10:40:00,60.39,60.47,60.07,60.07,1100.0,47.3208,47.3835,47.07,47.07,1100.0
2014-12-29 10:50:00,59.96,60.14,59.96,59.99,500.0,46.9838,47.1249,46.9838,47.0073,500.0
2014-12-29 11:00:00,60.01,60.05,59.74,59.95,2300.0,47.023,47.0544,46.8114,46.976,2300.0
2014-12-29 11:10:00,60.03,60.03,59.96,59.96,600.0,47.0387,47.0387,46.9838,46.9838,600.0
2014-12-29 11:20:00,59.93,59.93,59.71,59.72,600.0,46.9603,46.9603,46.7879,46.7958,600.0
2014-12-29 11:30:00,59.66,59.94,59.66,59.94,700.0,46.7488,46.9682,46.7488,46.9682,700.0
2014-12-29 11:40:00,60.11,60.44,60.11,60.44,1200.0,47.1014,47.36,47.1014,47.36,1200.0
2014-12-29 11:50:00,60.44,60.44,60.17,60.17,400.0,47.36,47.36,47.1484,47.1484,400.0
2014-12-29 12:00:00,60.19,60.19,59.96,59.96,700.0,47.1641,47.1641,46.9838,46.9838,700.0
2014-12-29 12:10:00,59.8,59.8,59.21,59.3,3100.0,46.8585,46.8585,46.3961,46.4667,3100.0
2014-12-29 12:20:00,59.38,59.5,59.38,59.4,1000.0,46.5294,46.6234,46.5294,46.545,1000.0
2014-12-29 12:30:00,59.38,59.5,59.38,59.5,400.0,46.5294,46.6234,46.5294,46.6234,400.0
2014-12-29 12:40:00,59.78,59.78,59.37,59.46,2100.0,46.8428,46.8428,46.5215,46.592,2100.0
2014-12-29 12:50:00,59.6,59.6,59.43,59.43,1500.0,46.7017,46.7017,46.5685,46.5685,1500.0
2014-12-29 13:00:00,59.43,59.64,59.43,59.56,700.0,46.5685,46.7331,46.5685,46.6704,700.0
2014-12-29 13:10:00,59.54,59.54,59.37,59.53,600.0,46.6547,46.6547,46.5215,46.6469,600.0
2014-12-29 13:20:00,59.6,59.61,59.6,59.61,200.0,46.7017,46.7096,46.7017,46.7096,200.0
2014-12-29 13:30:00,59.78,59.89,59.54,59.54,900.0,46.8428,46.929,46.6547,46.6547,900.0
2014-12-29 13:40:00,59.73,59.73,59.37,59.37,1000.0,46.8036,46.8036,46.5215,46.5215,1000.0
2014-12-29 13:50:00,59.23,59.23,59.17,59.17,400.0,46.4118,46.4118,46.3648,46.3648,400.0
2014-12-29 14:00:00,59.12,59.54,59.12,59.52,900.0,46.3256,46.6547,46.3256,46.6391,900.0
2014-12-29 14:10:00,59.5,59.85,59.5,59.8,1100.0,46.6234,46.8976,46.6234,46.8585,1100.0
2014-12-29 14:20:00,59.87,60.26,59.87,60.13,2000.0,46.9133,47.2189,46.9133,47.117,2000.0
2014-12-29 14:30:00,60.15,60.36,60.14,60.36,2300.0,47.1327,47.2973,47.1249,47.2973,2300.0
2014-12-29 14:40:00,60.33,60.39,60.33,60.37,2200.0,47.2738,47.3208,47.2738,47.3051,2200.0
2014-12-29 14:50:00,60.38,60.4,60.35,60.35,1700.0,47.3129,47.3286,47.2894,47.2894,1700.0
2014-12-29 15:00:00,60.35,60.39,60.16,60.16,1000.0,47.2894,47.3208,47.1406,47.1406,1000.0
2014-12-29 15:10:00,60.25,60.31,60.25,60.25,1900.0,47.2111,47.2581,47.2111,47.2111,1900.0
2014-12-29 15:20:00,60.19,60.35,60.19,60.33,1700.0,47.1641,47.2894,47.1641,47.2738,1700.0
2014-12-29 15:30:00,60.36,60.4,60.33,60.35,2600.0,47.2973,47.3286,47.2738,47.2894,2600.0
2014-12-29 15:40:00,60.38,60.4,60.36,60.36,3500.0,47.3129,47.3286,47.2973,47.2973,3500.0
2014-12-29 15:50:00,60.36,60.47,60.3,60.34,4400.0,47.2973,47.3835,47.2503,47.2816,4400.0
2014-12-30 09:30:00,59.0,59.3,58.85,59.04,1400.0,46.2316,46.4667,46.1141,46.2629,1400.0
2014-12-30 09:40:00,59.79,61.42,59.79,60.88,2900.0,46.8506,48.1279,46.8506,47.7047,2900.0
2014-12-30 09:50:00,60.77,60.77,60.37,60.43,8000.0,47.6185,47.6185,47.3051,47.3521,8000.0
2014-12-30 10:00:00,60.43,60.43,58.97,59.1,4900.0,47.3521,47.3521,46.2081,46.31,4900.0
2014-12-30 10:10:00,59.12,59.53,59.12,59.33,2700.0,46.3256,46.6469,46.3256,46.4902,2700.0
2014-12-30 10:20:00,59.28,59.45,59.2,59.23,1400.0,46.451,46.5842,46.3883,46.4118,1400.0
2014-12-30 10:30:00,59.51,59.69,59.4,59.68,2500.0,46.6312,46.7723,46.545,46.7644,2500.0
2014-12-30 10:40:00,59.61,59.88,59.48,59.86,3100.0,46.7096,46.9211,46.6077,46.9055,3100.0
2014-12-30 10:50:00,59.65,60.41,59.65,60.17,2300.0,46.7409,47.3365,46.7409,47.1484,2300.0
2014-12-30 11:00:00,60.02,60.23,59.7,59.77,2300.0,47.0309,47.1954,46.7801,46.835,2300.0
2014-12-30 11:10:00,59.83,59.83,59.63,59.81,1700.0,46.882,46.882,46.7253,46.8663,1700.0
2014-12-30 11:20:00,59.8,59.83,59.47,59.47,1800.0,46.8585,46.882,46.5999,46.5999,1800.0
2014-12-30 11:30:00,59.33,59.33,59.31,59.31,700.0,46.4902,46.4902,46.4745,46.4745,700.0
2014-12-30 11:40:00,59.51,59.68,59.5,59.62,1800.0,46.6312,46.7644,46.6234,46.7174,1800.0
2014-12-30 11:50:00,59.53,59.53,59.37,59.42,1700.0,46.6469,46.6469,46.5215,46.5607,1700.0
2014-12-30 12:00:00,59.35,59.35,59.19,59.19,300.0,46.5058,46.5058,46.3805,46.3805,300.0
2014-12-30 12:10:00,59.2,59.52,59.2,59.49,1600.0,46.3883,46.6391,46.3883,46.6156,1600.0
2014-12-30 12:20:00,59.54,59.54,59.23,59.35,1600.0,46.6547,46.6547,46.4118,46.5058,1600.0
2014-12-30 12:30:00,59.36,59.36,59.27,59.27,400.0,46.5137,46.5137,46.4432,46.4432,400.0
2014-12-30 12:40:00,59.31,59.31,59.18,59.18,1500.0,46.4745,46.4745,46.3726,46.3726,1500.0
2014-12-30 12:50:00,59.18,59.24,59.11,59.16,1400.0,46.3726,46.4197,46.3178,46.357,1400.0
2014-12-30 13:00:00,59.24,59.27,59.2,59.2,600.0,46.4197,46.4432,46.3883,46.3883,600.0
2014-12-30 13:10:00,59.17,59.28,59.17,59.24,1500.0,46.3648,46.451,46.3648,46.4197,1500.0
2014-12-30 13:20:00,59.25,59.25,59.18,59.18,1300.0,46.4275,46.4275,46.3726,46.3726,1300.0
2014-12-30 13:30:00,59.2,59.5,59.2,59.49,1900.0,46.3883,46.6234,46.3883,46.6156,1900.0
2014-12-30 13:40:00,59.5,59.52,59.4,59.5,1600.0,46.6234,46.6391,46.545,46.6234,1600.0
2014-12-30 13:50:00,59.45,59.78,59.45,59.6,1600.0,46.5842,46.8428,46.5842,46.7017,1600.0
2014-12-30 14:00:00,59.65,59.81,59.65,59.75,1300.0,46.7409,46.8663,46.7409,46.8193,1300.0
2014-12-30 14:10:00,59.68,59.83,59.68,59.74,700.0,46.7644,46.882,46.7644,46.8114,700.0
2014-12-30 14:20:00,59.69,60.06,59.69,60.01,1700.0,46.7723,47.0622,46.7723,47.023,1700.0
2014-12-30 14:30:00,60.11,60.11,59.9,59.98,1200.0,47.1014,47.1014,46.9368,46.9995,1200.0
2014-12-30 14:40:00,60.05,60.21,60.05,60.21,2000.0,47.0544,47.1797,47.0544,47.1797,2000.0
2014-12-30 14:50:00,60.22,60.26,59.96,60.15,2600.0,47.1876,47.2189,46.9838,47.1327,2600.0
2014-12-30 15:00:00,60.16,60.16,59.78,59.82,3500.0,47.1406,47.1406,46.8428,46.8741,3500.0
2014-12-30 15:10:00,59.84,60.02,59.84,60.01,12000.0,46.8898,47.0309,46.8898,47.023,12000.0
2014-12-30 15:20:00,60.01,60.22,60.01,60.04,6500.0,47.023,47.1876,47.023,47.0465,6500.0
2014-12-30 15:30:00,60.04,60.17,60.01,60.01,12500.0,47.0465,47.1484,47.023,47.023,12500.0
2014-12-30 15:40:00,60.05,60.05,59.85,59.91,3700.0,47.0544,47.0544,46.8976,46.9447,3700.0
2014-12-30 15:50:00,59.85,59.96,59.75,59.89,6400.0,46.8976,46.9838,46.8193,46.929,6400.0
2014-12-31 09:30:00,58.78,58.78,57.87,57.98,2300.0,46.0592,46.0592,45.3461,45.4323,2300.0
2014-12-31 09:40:00,57.86,58.0,57.74,57.87,4600.0,45.3383,45.448,45.2443,45.3461,4600.0
2014-12-31 09:50:00,58.0,58.0,57.89,57.98,4900.0,45.448,45.448,45.3618,45.4323,4900.0
2014-12-31 10:00:00,57.99,58.36,57.99,58.1,3500.0,45.4402,45.7301,45.4402,45.5264,3500.0
2014-12-31 10:10:00,58.06,58.26,57.71,58.03,3200.0,45.495,45.6517,45.2208,45.4715,3200.0
2014-12-31 10:20:00,58.22,58.88,58.22,58.88,2000.0,45.6204,46.1376,45.6204,46.1376,2000.0
2014-12-31 10:30:00,58.91,59.27,58.87,58.87,3000.0,46.1611,46.4432,46.1297,46.1297,3000.0
2014-12-31 10:40:00,58.82,58.89,58.43,58.78,2500.0,46.0905,46.1454,45.7849,46.0592,2500.0
2014-12-31 10:50:00,58.74,58.84,58.36,58.41,1500.0,46.0279,46.1062,45.7301,45.7693,1500.0
2014-12-31 11:00:00,58.3,58.68,58.3,58.61,1600.0,45.6831,45.9808,45.6831,45.926,1600.0
2014-12-31 11:10:00,58.56,58.68,58.43,58.44,2700.0,45.8868,45.9808,45.7849,45.7928,2700.0
2014-12-31 11:20:00,58.49,58.58,58.3,58.44,2600.0,45.832,45.9025,45.6831,45.7928,2600.0
2014-12-31 11:30:00,58.39,58.68,58.39,58.64,1900.0,45.7536,45.9808,45.7536,45.9495,1900.0
2014-12-31 11:40:00,58.59,58.98,58.59,58.98,1500.0,45.9103,46.2159,45.9103,46.2159,1500.0
2014-12-31 11:50:00,58.99,59.33,58.94,59.27,1600.0,46.2238,46.4902,46.1846,46.4432,1600.0
2014-12-31 12:00:00,59.25,59.38,58.86,59.38,5200.0,46.4275,46.5294,46.1219,46.5294,5200.0
2014-12-31 12:10:00,59.38,59.39,59.14,59.14,2600.0,46.5294,46.5372,46.3413,46.3413,2600.0
2014-12-31 12:20:00,59.02,59.46,58.97,59.46,4900.0,46.2473,46.592,46.2081,46.592,4900.0
2014-12-31 12:30:00,59.45,59.45,59.1,59.35,1000.0,46.5842,46.5842,46.31,46.5058,1000.0
2014-12-31 12:40:00,59.44,59.6,59.41,59.59,6100.0,46.5764,46.7017,46.5529,46.6939,6100.0
2014-12-31 12:50:00,59.54,59.57,59.46,59.57,400.0,46.6547,46.6782,46.592,46.6782,400.0
2014-12-31 13:00:00,59.43,59.68,59.41,59.56,1100.0,46.5685,46.7644,46.5529,46.6704,1100.0
2014-12-31 13:10:00,59.67,59.72,59.52,59.57,1500.0,46.7566,46.7958,46.6391,46.6782,1500.0
2014-12-31 13:20:00,59.61,59.81,59.61,59.81,1500.0,46.7096,46.8663,46.7096,46.8663,1500.0
2014-12-31 13:30:00,59.83,60.18,59.83,60.11,1300.0,46.882,47.1562,46.882,47.1014,1300.0
2014-12-31 13:40:00,59.91,60.33,59.91,60.14,1100.0,46.9447,47.2738,46.9447,47.1249,1100.0
2014-12-31 13:50:00,60.25,60.5,60.25,60.47,1300.0,47.2111,47.407,47.2111,47.3835,1300.0
2014-12-31 14:00:00,60.44,60.53,60.31,60.38,2500.0,47.36,47.4305,47.2581,47.3129,2500.0
2014-12-31 14:10:00,60.4,60.4,60.26,60.39,4800.0,47.3286,47.3286,47.2189,47.3208,4800.0
2014-12-31 14:20:00,60.45,60.81,60.45,60.81,3200.0,47.3678,47.6499,47.3678,47.6499,3200.0
2014-12-31 14:30:00,60.9,61.07,60.67,60.67,2000.0,47.7204,47.8536,47.5402,47.5402,2000.0
2014-12-31 14:40:00,60.56,60.81,60.43,60.8,9400.0,47.454,47.6499,47.3521,47.642,9400.0
2014-12-31 14:50:00,60.63,60.63,60.42,60.43,2400.0,47.5088,47.5088,47.3443,47.3521,2400.0
2014-12-31 15:00:00,60.33,60.37,60.16,60.23,1900.0,47.2738,47.3051,47.1406,47.1954,1900.0
2014-12-31 15:10:00,60.25,60.51,60.25,60.49,2500.0,47.2111,47.4148,47.2111,47.3991,2500.0
2014-12-31 15:20:00,60.33,60.33,60.12,60.12,800.0,47.2738,47.2738,47.1092,47.1092,800.0
2014-12-31 15:30:00,59.94,60.3,59.94,60.15,3600.0,46.9682,47.2503,46.9682,47.1327,3600.0
2014-12-31 15:40:00,60.16,60.29,60.13,60.13,5400.0,47.1406,47.2424,47.117,47.117,5400.0
2014-12-31 15:50:00,60.13,60.13,59.75,59.78,10600.0,47.117,47.117,46.8193,46.8428,10600.0
2015-01-02 09:30:00,60.36,61.51,60.36,61.42,1600.0,47.2973,48.1984,47.2973,48.1279,1600.0
2015-01-02 09:40:00,60.55,61.39,60.55,61.25,1300.0,47.4462,48.1044,47.4462,47.9947,1300.0
2015-01-02 09:50:00,61.22,61.22,60.44,60.78,2000.0,47.9712,47.9712,47.36,47.6264,2000.0
2015-01-02 10:00:00,60.72,60.78,60.1,60.22,4500.0,47.5794,47.6264,47.0935,47.1876,4500.0
2015-01-02 10:10:00,60.18,60.85,60.09,60.78,2800.0,47.1562,47.6812,47.0857,47.6264,2800.0
2015-01-02 10:20:00,60.5,60.53,59.8,59.8,3800.0,47.407,47.4305,46.8585,46.8585,3800.0
2015-01-02 10:30:00,59.75,59.75,58.82,58.82,2300.0,46.8193,46.8193,46.0905,46.0905,2300.0
2015-01-02 10:40:00,59.06,59.7,59.06,59.58,4900.0,46.2786,46.7801,46.2786,46.6861,4900.0
2015-01-02 10:50:00,59.47,59.65,59.1,59.26,3600.0,46.5999,46.7409,46.31,46.4353,3600.0
2015-01-02 11:00:00,59.19,59.58,59.19,59.55,6500.0,46.3805,46.6861,46.3805,46.6626,6500.0
2015-01-02 11:10:00,59.46,59.83,59.4,59.45,5400.0,46.592,46.882,46.545,46.5842,5400.0
2015-01-02 11:20:00,59.51,60.48,59.5,60.29,5400.0,46.6312,47.3913,46.6234,47.2424,5400.0
2015-01-02 11:30:00,60.33,60.48,60.04,60.32,6700.0,47.2738,47.3913,47.0465,47.2659,6700.0
2015-01-02 11:40:00,60.23,60.23,59.84,60.01,5000.0,47.1954,47.1954,46.8898,47.023,5000.0
2015-01-02 11:50:00,59.92,60.38,59.85,60.26,4800.0,46.9525,47.3129,46.8976,47.2189,4800.0
2015-01-02 12:00:00,60.27,60.65,60.17,60.62,4300.0,47.2267,47.5245,47.1484,47.501,4300.0
2015-01-02 12:10:00,60.73,60.83,60.21,60.44,2700.0,47.5872,47.6656,47.1797,47.36,2700.0
2015-01-02 12:20:00,60.43,60.49,60.26,60.33,3200.0,47.3521,47.3991,47.2189,47.2738,3200.0
2015-01-02 12:30:00,60.42,60.65,60.29,60.45,3400.0,47.3443,47.5245,47.2424,47.3678,3400.0
2015-01-02 12:40:00,60.58,60.72,60.36,60.36,1300.0,47.4697,47.5794,47.2973,47.2973,1300.0
2015-01-02 12:50:00,60.31,60.61,60.31,60.48,3800.0,47.2581,47.4932,47.2581,47.3913,3800.0
2015-01-02 13:00:00,60.53,60.78,60.53,60.75,1700.0,47.4305,47.6264,47.4305,47.6029,1700.0
2015-01-02 13:10:00,60.73,60.73,60.4,60.67,2700.0,47.5872,47.5872,47.3286,47.5402,2700.0
2015-01-02 13:20:00,60.98,60.98,60.61,60.61,1500.0,47.7831,47.7831,47.4932,47.4932,1500.0
2015-01-02 13:30:00,60.58,60.58,60.12,60.15,3300.0,47.4697,47.4697,47.1092,47.1327,3300.0
2015-01-02 13:40:00,60.13,60.13,59.47,59.61,3400.0,47.117,47.117,46.5999,46.7096,3400.0
2015-01-02 13:50:00,59.45,59.66,59.45,59.51,700.0,46.5842,46.7488,46.5842,46.6312,700.0
2015-01-02 14:00:00,59.43,59.44,59.3,59.4,900.0,46.5685,46.5764,46.4667,46.545,900.0
2015-01-02 14:10:00,59.48,59.48,59.16,59.19,3600.0,46.6077,46.6077,46.357,46.3805,3600.0
2015-01-02 14:20:00,59.22,60.04,59.22,59.76,2800.0,46.404,47.0465,46.404,46.8271,2800.0
2015-01-02 14:30:00,59.7,60.09,59.59,60.05,2500.0,46.7801,47.0857,46.6939,47.0544,2500.0
2015-01-02 14:40:00,60.08,60.23,59.84,59.99,11500.0,47.0779,47.1954,46.8898,47.0073,11500.0
2015-01-02 14:50:00,60.01,60.12,59.91,59.91,6000.0,47.023,47.1092,46.9447,46.9447,6000.0
2015-01-02 15:00:00,59.91,59.94,59.8,59.8,2500.0,46.9447,46.9682,46.8585,46.8585,2500.0
2015-01-02 15:10:00,59.62,59.75,59.56,59.6,2300.0,46.7174,46.8193,46.6704,46.7017,2300.0
2015-01-02 15:20:00,59.63,59.78,59.55,59.6,3600.0,46.7253,46.8428,46.6626,46.7017,3600.0
2015-01-02 15:30:00,59.66,60.01,59.66,60.01,3400.0,46.7488,47.023,46.7488,47.023,3400.0
2015-01-02 15:40:00,60.0,60.05,59.76,59.85,7000.0,47.0152,47.0544,46.8271,46.8976,7000.0
2015-01-02 15:50:00,59.87,60.11,59.87,59.93,8000.0,46.9133,47.1014,46.9133,46.9603,8000.0
2015-01-05 09:30:00,59.59,59.59,58.47,58.48,2400.0,46.6939,46.6939,45.8163,45.8241,2400.0
2015-01-05 09:40:00,58.37,58.71,57.87,57.87,3200.0,45.7379,46.0044,45.3461,45.3461,3200.0
2015-01-05 09:50:00,57.7,57.79,56.61,56.61,3500.0,45.2129,45.2835,44.3588,44.3588,3500.0
2015-01-05 10:00:00,56.53,56.94,56.44,56.94,6100.0,44.2961,44.6174,44.2256,44.6174,6100.0
2015-01-05 10:10:00,56.98,56.98,56.18,56.35,3800.0,44.6487,44.6487,44.0219,44.1551,3800.0
2015-01-05 10:20:00,56.16,56.69,56.06,56.12,6300.0,44.0062,44.4215,43.9278,43.9749,6300.0
2015-01-05 10:30:00,56.08,56.57,56.08,56.2,2900.0,43.9435,44.3275,43.9435,44.0376,2900.0
2015-01-05 10:40:00,56.23,56.23,55.94,56.21,4200.0,44.0611,44.0611,43.8338,44.0454,4200.0
2015-01-05 10:50:00,56.17,56.19,55.92,56.05,6100.0,44.014,44.0297,43.8181,43.92,6100.0
2015-01-05 11:00:00,56.03,56.69,55.9,56.57,5300.0,43.9043,44.4215,43.8025,44.3275,5300.0
2015-01-05 11:10:00,56.44,56.48,56.15,56.22,2700.0,44.2256,44.257,43.9984,44.0532,2700.0
2015-01-05 11:20:00,56.1,56.58,56.1,56.4,2400.0,43.9592,44.3353,43.9592,44.1943,2400.0
2015-01-05 11:30:00,56.34,56.55,56.24,56.55,4200.0,44.1473,44.3118,44.0689,44.3118,4200.0
2015-01-05 11:40:00,56.54,56.68,56.27,56.27,2700.0,44.304,44.4137,44.0924,44.0924,2700.0
2015-01-05 11:50:00,56.28,56.5,55.98,56.36,6600.0,44.1002,44.2726,43.8652,44.1629,6600.0
2015-01-05 12:00:00,56.39,56.76,56.38,56.47,2200.0,44.1864,44.4764,44.1786,44.2491,2200.0
2015-01-05 12:10:00,56.5,56.67,56.43,56.59,3800.0,44.2726,44.4058,44.2178,44.3432,3800.0
2015-01-05 12:20:00,56.49,56.66,56.39,56.57,5900.0,44.2648,44.398,44.1864,44.3275,5900.0
2015-01-05 12:30:00,56.55,56.63,56.37,56.61,2300.0,44.3118,44.3745,44.1708,44.3588,2300.0
2015-01-05 12:40:00,56.6,57.2,56.6,57.16,2500.0,44.351,44.8211,44.351,44.7898,2500.0
2015-01-05 12:50:00,57.17,57.17,56.69,56.75,5900.0,44.7976,44.7976,44.4215,44.4685,5900.0
2015-01-05 13:00:00,56.8,56.92,56.59,56.9,4300.0,44.5077,44.6017,44.3432,44.5861,4300.0
2015-01-05 13:10:00,56.94,56.94,56.73,56.89,2600.0,44.6174,44.6174,44.4529,44.5782,2600.0
2015-01-05 13:20:00,56.87,56.87,56.7,56.7,1500.0,44.5626,44.5626,44.4293,44.4293,1500.0
2015-01-05 13:30:00,56.81,57.11,56.81,56.84,1900.0,44.5155,44.7506,44.5155,44.539,1900.0
2015-01-05 13:40:00,56.73,56.85,56.55,56.67,2200.0,44.4529,44.5469,44.3118,44.4058,2200.0
2015-01-05 13:50:00,56.59,56.66,56.51,56.51,2200.0,44.3432,44.398,44.2805,44.2805,2200.0
2015-01-05 14:00:00,56.5,56.53,56.3,56.3,3500.0,44.2726,44.2961,44.1159,44.1159,3500.0
2015-01-05 14:10:00,56.36,56.38,56.21,56.29,2000.0,44.1629,44.1786,44.0454,44.1081,2000.0
2015-01-05 14:20:00,56.32,56.47,56.26,56.39,2800.0,44.1316,44.2491,44.0846,44.1864,2800.0
2015-01-05 14:30:00,56.32,56.61,56.27,56.57,1800.0,44.1316,44.3588,44.0924,44.3275,1800.0
2015-01-05 14:40:00,56.56,56.84,56.56,56.84,3700.0,44.3196,44.539,44.3196,44.539,3700.0
2015-01-05 14:50:00,56.85,57.02,56.64,56.95,4100.0,44.5469,44.6801,44.3823,44.6252,4100.0
2015-01-05 15:00:00,57.02,57.02,56.79,56.85,3200.0,44.6801,44.6801,44.4999,44.5469,3200.0
2015-01-05 15:10:00,56.85,56.95,56.77,56.95,6000.0,44.5469,44.6252,44.4842,44.6252,6000.0
2015-01-05 15:20:00,56.95,56.97,56.82,56.97,3200.0,44.6252,44.6409,44.5234,44.6409,3200.0
2015-01-05 15:30:00,56.97,57.2,56.97,57.13,5800.0,44.6409,44.8211,44.6409,44.7663,5800.0
2015-01-05 15:40:00,57.17,57.42,57.17,57.37,9500.0,44.7976,44.9935,44.7976,44.9543,9500.0
2015-01-05 15:50:00,57.42,57.54,57.27,57.34,13400.0,44.9935,45.0876,44.876,44.9308,13400.0
2015-01-06 09:30:00,56.21,57.0,56.21,56.85,600.0,44.0454,44.6644,44.0454,44.5469,600.0
2015-01-06 09:40:00,56.78,57.71,56.78,57.71,1200.0,44.492,45.2208,44.492,45.2208,1200.0
2015-01-06 09:50:00,57.63,57.75,57.24,57.42,1100.0,45.1581,45.2521,44.8525,44.9935,1100.0
2015-01-06 10:00:00,57.3,57.83,57.2,57.63,3700.0,44.8995,45.3148,44.8211,45.1581,3700.0
2015-01-06 10:10:00,57.75,58.19,57.7,57.7,2500.0,45.2521,45.5969,45.2129,45.2129,2500.0
2015-01-06 10:20:00,57.89,57.89,57.3,57.56,6400.0,45.3618,45.3618,44.8995,45.1032,6400.0
2015-01-06 10:30:00,57.56,57.63,57.21,57.46,5000.0,45.1032,45.1581,44.829,45.0249,5000.0
2015-01-06 10:40:00,57.41,57.49,56.77,56.77,2700.0,44.9857,45.0484,44.4842,44.4842,2700.0
2015-01-06 10:50:00,56.84,57.0,56.64,56.82,2600.0,44.539,44.6644,44.3823,44.5234,2600.0
2015-01-06 11:00:00,56.77,56.9,56.65,56.78,1800.0,44.4842,44.5861,44.3902,44.492,1800.0
2015-01-06 11:10:00,56.75,56.75,56.41,56.47,2400.0,44.4685,44.4685,44.2021,44.2491,2400.0
2015-01-06 11:20:00,56.47,56.47,56.01,56.16,2900.0,44.2491,44.2491,43.8887,44.0062,2900.0
2015-01-06 11:30:00,56.09,56.14,55.89,56.01,2800.0,43.9514,43.9905,43.7946,43.8887,2800.0
2015-01-06 11:40:00,56.0,56.12,55.89,56.08,2200.0,43.8808,43.9749,43.7946,43.9435,2200.0
2015-01-06 11:50:00,56.1,56.13,55.92,55.94,1600.0,43.9592,43.9827,43.8181,43.8338,1600.0
2015-01-06 12:00:00,56.02,56.08,55.87,55.96,2700.0,43.8965,43.9435,43.779,43.8495,2700.0
2015-01-06 12:10:00,56.18,56.4,55.96,56.07,5600.0,44.0219,44.1943,43.8495,43.9357,5600.0
2015-01-06 12:20:00,56.12,56.21,55.91,56.21,3900.0,43.9749,44.0454,43.8103,44.0454,3900.0
2015-01-06 12:30:00,56.24,56.45,56.14,56.42,14900.0,44.0689,44.2334,43.9905,44.2099,14900.0
2015-01-06 12:40:00,56.45,56.62,56.38,56.57,1800.0,44.2334,44.3667,44.1786,44.3275,1800.0
2015-01-06 12:50:00,56.5,56.51,56.19,56.42,1800.0,44.2726,44.2805,44.0297,44.2099,1800.0
2015-01-06 13:00:00,56.29,56.29,55.75,55.75,1100.0,44.1081,44.1081,43.6849,43.6849,1100.0
2015-01-06 13:10:00,55.62,55.89,55.61,55.8,3800.0,43.5831,43.7946,43.5752,43.7241,3800.0
2015-01-06 13:20:00,55.74,55.87,55.74,55.75,1700.0,43.6771,43.779,43.6771,43.6849,1700.0
2015-01-06 13:30:00,55.87,55.87,55.58,55.72,1800.0,43.779,43.779,43.5517,43.6614,1800.0
2015-01-06 13:40:00,55.72,55.77,55.64,55.71,1300.0,43.6614,43.7006,43.5987,43.6536,1300.0
2015-01-06 13:50:00,55.78,56.09,55.78,55.87,1600.0,43.7084,43.9514,43.7084,43.779,1600.0
2015-01-06 14:00:00,55.99,56.01,55.74,55.86,1700.0,43.873,43.8887,43.6771,43.7711,1700.0
2015-01-06 14:10:00,55.93,55.95,55.84,55.88,3500.0,43.826,43.8417,43.7555,43.7868,3500.0
2015-01-06 14:20:00,55.95,56.39,55.91,56.39,3200.0,43.8417,44.1864,43.8103,44.1864,3200.0
2015-01-06 14:30:00,56.43,56.51,56.3,56.4,5100.0,44.2178,44.2805,44.1159,44.1943,5100.0
2015-01-06 14:40:00,56.46,57.16,56.46,57.12,3800.0,44.2413,44.7898,44.2413,44.7585,3800.0
2015-01-06 14:50:00,57.18,57.41,57.13,57.28,3700.0,44.8055,44.9857,44.7663,44.8838,3700.0
2015-01-06 15:00:00,57.19,57.21,57.06,57.08,2400.0,44.8133,44.829,44.7114,44.7271,2400.0
2015-01-06 15:10:00,57.05,57.3,56.97,57.26,2400.0,44.7036,44.8995,44.6409,44.8682,2400.0
2015-01-06 15:20:00,57.21,57.6,57.19,57.51,4100.0,44.829,45.1346,44.8133,45.064,4100.0
2015-01-06 15:30:00,57.51,57.72,57.32,57.4,5400.0,45.064,45.2286,44.9152,44.9779,5400.0
2015-01-06 15:40:00,57.35,57.77,57.34,57.72,10000.0,44.9387,45.2678,44.9308,45.2286,10000.0
2015-01-06 15:50:00,57.67,57.67,57.35,57.36,16100.0,45.1894,45.1894,44.9387,44.9465,16100.0
2015-01-07 09:30:00,58.42,59.93,58.42,59.93,3400.0,45.7771,46.9603,45.7771,46.9603,3400.0
2015-01-07 09:40:00,59.31,59.31,58.4,59.23,3000.0,46.4745,46.4745,45.7614,46.4118,3000.0
2015-01-07 09:50:00,59.21,59.52,59.0,59.13,2100.0,46.3961,46.6391,46.2316,46.3335,2100.0
2015-01-07 10:00:00,59.27,59.75,59.19,59.19,1900.0,46.4432,46.8193,46.3805,46.3805,1900.0
2015-01-07 10:10:00,59.38,59.87,59.04,59.41,2100.0,46.5294,46.9133,46.2629,46.5529,2100.0
2015-01-07 10:20:00,59.3,59.87,59.15,59.76,2900.0,46.4667,46.9133,46.3491,46.8271,2900.0
2015-01-07 10:30:00,59.75,59.75,58.72,58.76,4500.0,46.8193,46.8193,46.0122,46.0435,4500.0
2015-01-07 10:40:00,58.74,59.49,58.63,59.49,2100.0,46.0279,46.6156,45.9417,46.6156,2100.0
2015-01-07 10:50:00,59.46,59.46,59.3,59.33,1700.0,46.592,46.592,46.4667,46.4902,1700.0
2015-01-07 11:00:00,59.49,59.49,59.23,59.37,3300.0,46.6156,46.6156,46.4118,46.5215,3300.0
2015-01-07 11:10:00,59.25,59.38,59.13,59.22,3100.0,46.4275,46.5294,46.3335,46.404,3100.0
2015-01-07 11:20:00,59.27,59.49,59.19,59.33,5200.0,46.4432,46.6156,46.3805,46.4902,5200.0
2015-01-07 11:30:00,59.31,59.49,59.12,59.26,3600.0,46.4745,46.6156,46.3256,46.4353,3600.0
2015-01-07 11:40:00,59.32,59.39,59.24,59.29,1000.0,46.4823,46.5372,46.4197,46.4588,1000.0
2015-01-07 11:50:00,59.41,59.45,59.16,59.16,2000.0,46.5529,46.5842,46.357,46.357,2000.0
2015-01-07 12:00:00,59.27,59.33,59.1,59.25,1300.0,46.4432,46.4902,46.31,46.4275,1300.0
2015-01-07 12:10:00,59.19,59.19,58.88,58.88,1500.0,46.3805,46.3805,46.1376,46.1376,1500.0
2015-01-07 12:20:00,58.77,58.89,58.66,58.66,1400.0,46.0514,46.1454,45.9652,45.9652,1400.0
2015-01-07 12:30:00,58.78,58.89,58.66,58.86,3400.0,46.0592,46.1454,45.9652,46.1219,3400.0
2015-01-07 12:40:00,58.9,58.9,58.02,58.19,1900.0,46.1532,46.1532,45.4637,45.5969,1900.0
2015-01-07 12:50:00,58.15,58.15,57.69,57.8,1500.0,45.5655,45.5655,45.2051,45.2913,1500.0
2015-01-07 13:00:00,57.82,57.99,57.78,57.89,2100.0,45.307,45.4402,45.2756,45.3618,2100.0
2015-01-07 13:10:00,57.93,57.99,57.54,57.57,2800.0,45.3932,45.4402,45.0876,45.1111,2800.0
2015-01-07 13:20:00,57.56,57.67,57.53,57.63,1400.0,45.1032,45.1894,45.0797,45.1581,1400.0
2015-01-07 13:30:00,57.67,57.71,57.48,57.48,1400.0,45.1894,45.2208,45.0405,45.0405,1400.0
2015-01-07 13:40:00,57.47,57.67,57.47,57.67,1300.0,45.0327,45.1894,45.0327,45.1894,1300.0
2015-01-07 13:50:00,57.65,57.65,57.28,57.28,300.0,45.1738,45.1738,44.8838,44.8838,300.0
2015-01-07 14:00:00,57.34,58.08,57.33,57.8,2500.0,44.9308,45.5107,44.923,45.2913,2500.0
2015-01-07 14:10:00,57.71,57.73,57.48,57.49,1700.0,45.2208,45.2364,45.0405,45.0484,1700.0
2015-01-07 14:20:00,57.64,57.64,57.34,57.41,4300.0,45.1659,45.1659,44.9308,44.9857,4300.0
2015-01-07 14:30:00,57.45,58.4,57.45,58.37,3600.0,45.017,45.7614,45.017,45.7379,3600.0
2015-01-07 14:40:00,58.3,58.3,58.1,58.1,3700.0,45.6831,45.6831,45.5264,45.5264,3700.0
2015-01-07 14:50:00,58.25,58.29,58.04,58.16,2600.0,45.6439,45.6752,45.4794,45.5734,2600.0
2015-01-07 15:00:00,58.13,58.22,57.96,57.96,4000.0,45.5499,45.6204,45.4167,45.4167,4000.0
2015-01-07 15:10:00,58.08,58.21,58.03,58.21,6300.0,45.5107,45.6126,45.4715,45.6126,6300.0
2015-01-07 15:20:00,58.22,58.64,58.15,58.52,4700.0,45.6204,45.9495,45.5655,45.8555,4700.0
2015-01-07 15:30:00,58.38,58.4,58.17,58.33,7100.0,45.7458,45.7614,45.5812,45.7066,7100.0
2015-01-07 15:40:00,58.33,58.46,58.33,58.43,9800.0,45.7066,45.8085,45.7066,45.7849,9800.0
2015-01-07 15:50:00,58.36,58.36,58.09,58.27,7300.0,45.7301,45.7301,45.5185,45.6596,7300.0
2015-01-08 09:30:00,58.74,58.74,57.71,58.08,800.0,46.0279,46.0279,45.2208,45.5107,800.0
2015-01-08 09:40:00,58.57,59.09,58.55,58.97,1000.0,45.8947,46.3021,45.879,46.2081,1000.0
2015-01-08 09:50:00,59.05,59.24,58.92,59.16,2400.0,46.2708,46.4197,46.1689,46.357,2400.0
2015-01-08 10:00:00,59.93,60.13,59.63,60.08,6100.0,46.9603,47.117,46.7253,47.0779,6100.0
2015-01-08 10:10:00,59.85,60.19,59.73,59.91,1700.0,46.8976,47.1641,46.8036,46.9447,1700.0
2015-01-08 10:20:00,59.76,59.85,59.34,59.71,1400.0,46.8271,46.8976,46.498,46.7879,1400.0
2015-01-08 10:30:00,59.38,59.67,59.33,59.67,5600.0,46.5294,46.7566,46.4902,46.7566,5600.0
2015-01-08 10:40:00,59.81,59.99,59.75,59.88,3800.0,46.8663,47.0073,46.8193,46.9211,3800.0
2015-01-08 10:50:00,60.1,60.1,59.79,59.9,4000.0,47.0935,47.0935,46.8506,46.9368,4000.0
2015-01-08 11:00:00,59.98,60.6,59.84,60.58,2100.0,46.9995,47.4853,46.8898,47.4697,2100.0
2015-01-08 11:10:00,60.57,60.87,60.4,60.53,5400.0,47.4618,47.6969,47.3286,47.4305,5400.0
2015-01-08 11:20:00,60.71,60.73,60.11,60.23,4100.0,47.5715,47.5872,47.1014,47.1954,4100.0
2015-01-08 11:30:00,60.34,60.5,60.25,60.45,1600.0,47.2816,47.407,47.2111,47.3678,1600.0
2015-01-08 11:40:00,60.36,60.5,60.0,60.29,3200.0,47.2973,47.407,47.0152,47.2424,3200.0
2015-01-08 11:50:00,60.37,60.44,60.31,60.41,2200.0,47.3051,47.36,47.2581,47.3365,2200.0
2015-01-08 12:00:00,60.4,60.47,60.12,60.24,8600.0,47.3286,47.3835,47.1092,47.2032,8600.0
2015-01-08 12:10:00,60.08,60.23,59.96,60.0,1500.0,47.0779,47.1954,46.9838,47.0152,1500.0
2015-01-08 12:20:00,60.27,60.84,60.25,60.84,1300.0,47.2267,47.6734,47.2111,47.6734,1300.0
2015-01-08 12:30:00,60.85,60.85,60.5,60.67,1900.0,47.6812,47.6812,47.407,47.5402,1900.0
2015-01-08 12:40:00,60.71,60.71,60.55,60.69,700.0,47.5715,47.5715,47.4462,47.5559,700.0
2015-01-08 12:50:00,60.43,60.5,60.19,60.25,2800.0,47.3521,47.407,47.1641,47.2111,2800.0
2015-01-08 13:00:00,60.29,60.31,60.0,60.15,2000.0,47.2424,47.2581,47.0152,47.1327,2000.0
2015-01-08 13:10:00,60.27,60.39,60.21,60.21,1000.0,47.2267,47.3208,47.1797,47.1797,1000.0
2015-01-08 13:20:00,60.18,60.23,60.18,60.23,400.0,47.1562,47.1954,47.1562,47.1954,400.0
2015-01-08 13:30:00,60.16,60.38,60.11,60.34,1000.0,47.1406,47.3129,47.1014,47.2816,1000.0
2015-01-08 13:40:00,60.33,60.34,60.01,60.02,1600.0,47.2738,47.2816,47.023,47.0309,1600.0
2015-01-08 13:50:00,59.76,59.78,59.66,59.7,1500.0,46.8271,46.8428,46.7488,46.7801,1500.0
2015-01-08 14:00:00,59.67,59.87,59.62,59.76,2100.0,46.7566,46.9133,46.7174,46.8271,2100.0
2015-01-08 14:10:00,59.93,60.11,59.89,59.98,2200.0,46.9603,47.1014,46.929,46.9995,2200.0
2015-01-08 14:20:00,59.97,60.33,59.95,60.33,4400.0,46.9917,47.2738,46.976,47.2738,4400.0
2015-01-08 14:30:00,60.44,60.61,60.44,60.47,2200.0,47.36,47.4932,47.36,47.3835,2200.0
2015-01-08 14:40:00,60.52,60.54,60.47,60.47,1200.0,47.4226,47.4383,47.3835,47.3835,1200.0
2015-01-08 14:50:00,60.43,60.54,60.4,60.44,2900.0,47.3521,47.4383,47.3286,47.36,2900.0
2015-01-08 15:00:00,60.53,60.58,60.39,60.54,3700.0,47.4305,47.4697,47.3208,47.4383,3700.0
2015-01-08 15:10:00,60.54,60.94,60.52,60.92,5100.0,47.4383,47.7518,47.4226,47.7361,5100.0
2015-01-08 15:20:00,60.92,61.0,60.8,60.99,5200.0,47.7361,47.7988,47.642,47.7909,5200.0
2015-01-08 15:30:00,60.98,61.2,60.98,61.14,12800.0,47.7831,47.9555,47.7831,47.9085,12800.0
2015-01-08 15:40:00,61.13,61.18,61.03,61.03,7700.0,47.9006,47.9398,47.8223,47.8223,7700.0
2015-01-08 15:50:00,61.05,61.29,61.0,61.02,19400.0,47.8379,48.026,47.7988,47.8144,19400.0
2015-01-09 09:30:00,61.44,61.86,60.96,61.28,1600.0,48.1435,48.4727,47.7674,48.0182,1600.0
2015-01-09 09:40:00,61.09,61.14,61.01,61.09,1000.0,47.8693,47.9085,47.8066,47.8693,1000.0
2015-01-09 09:50:00,60.71,60.71,60.71,60.71,200.0,47.5715,47.5715,47.5715,47.5715,200.0
2015-01-09 10:00:00,60.64,61.0,60.64,60.93,1900.0,47.5167,47.7988,47.5167,47.7439,1900.0
2015-01-09 10:10:00,61.09,61.09,60.77,61.07,1000.0,47.8693,47.8693,47.6185,47.8536,1000.0
2015-01-09 10:20:00,60.85,60.92,60.72,60.87,4900.0,47.6812,47.7361,47.5794,47.6969,4900.0
2015-01-09 10:30:00,60.78,61.12,60.7,61.08,1800.0,47.6264,47.8928,47.5637,47.8615,1800.0
2015-01-09 10:40:00,60.92,61.14,60.92,61.12,900.0,47.7361,47.9085,47.7361,47.8928,900.0
2015-01-09 10:50:00,61.01,61.27,60.91,61.13,4100.0,47.8066,48.0103,47.7282,47.9006,4100.0
2015-01-09 11:00:00,61.05,61.05,60.65,60.69,2400.0,47.8379,47.8379,47.5245,47.5559,2400.0
2015-01-09 11:10:00,60.6,60.66,60.11,60.26,2000.0,47.4853,47.5323,47.1014,47.2189,2000.0
2015-01-09 11:20:00,60.21,60.56,60.11,60.54,1600.0,47.1797,47.454,47.1014,47.4383,1600.0
2015-01-09 11:30:00,60.56,60.95,60.56,60.72,1100.0,47.454,47.7596,47.454,47.5794,1100.0
2015-01-09 11:40:00,60.63,60.76,60.53,60.65,1000.0,47.5088,47.6107,47.4305,47.5245,1000.0
2015-01-09 11:50:00,60.65,60.76,60.65,60.76,1200.0,47.5245,47.6107,47.5245,47.6107,1200.0
2015-01-09 12:00:00,60.57,60.96,60.54,60.96,1500.0,47.4618,47.7674,47.4383,47.7674,1500.0
2015-01-09 12:10:00,61.05,61.08,60.87,61.08,600.0,47.8379,47.8615,47.6969,47.8615,600.0
2015-01-09 12:20:00,61.09,61.13,61.02,61.1,1000.0,47.8693,47.9006,47.8144,47.8771,1000.0
2015-01-09 12:30:00,61.07,61.07,60.87,60.87,200.0,47.8536,47.8536,47.6969,47.6969,200.0
2015-01-09 12:40:00,60.87,60.9,60.81,60.9,400.0,47.6969,47.7204,47.6499,47.7204,400.0
2015-01-09 12:50:00,60.85,60.89,60.53,60.54,1000.0,47.6812,47.7126,47.4305,47.4383,1000.0
2015-01-09 13:00:00,60.63,60.72,60.55,60.72,1600.0,47.5088,47.5794,47.4462,47.5794,1600.0
2015-01-09 13:10:00,60.76,61.1,60.74,61.1,2500.0,47.6107,47.8771,47.595,47.8771,2500.0
2015-01-09 13:20:00,61.12,61.2,61.02,61.12,1500.0,47.8928,47.9555,47.8144,47.8928,1500.0
2015-01-09 13:30:00,61.24,61.35,61.24,61.35,600.0,47.9868,48.073,47.9868,48.073,600.0
2015-01-09 13:40:00,61.37,61.62,61.37,61.62,800.0,48.0887,48.2846,48.0887,48.2846,800.0
2015-01-09 13:50:00,61.62,61.62,61.62,61.62,0.0,48.2846,48.2846,48.2846,48.2846,0.0
2015-01-09 14:00:00,61.68,62.04,61.61,62.03,1300.0,48.3316,48.6137,48.2768,48.6059,1300.0
2015-01-09 14:10:00,62.13,62.37,62.12,62.27,1600.0,48.6842,48.8723,48.6764,48.7939,1600.0
2015-01-09 14:20:00,62.33,62.33,62.0,62.07,800.0,48.8409,48.8409,48.5824,48.6372,800.0
2015-01-09 14:30:00,62.1,62.1,61.88,62.02,800.0,48.6607,48.6607,48.4883,48.598,800.0
2015-01-09 14:40:00,62.06,62.07,61.99,62.02,700.0,48.6294,48.6372,48.5745,48.598,700.0
2015-01-09 14:50:00,62.02,62.02,61.85,61.88,900.0,48.598,48.598,48.4648,48.4883,900.0
2015-01-09 15:00:00,61.93,62.21,61.93,62.19,1000.0,48.5275,48.7469,48.5275,48.7312,1000.0
2015-01-09 15:10:00,62.21,62.25,62.07,62.08,2000.0,48.7469,48.7782,48.6372,48.645,2000.0
2015-01-09 15:20:00,62.07,62.18,62.03,62.05,5100.0,48.6372,48.7234,48.6059,48.6215,5100.0
2015-01-09 15:30:00,61.99,62.25,61.99,62.01,5100.0,48.5745,48.7782,48.5745,48.5902,5100.0
2015-01-09 15:40:00,62.0,62.02,61.81,61.87,5400.0,48.5824,48.598,48.4335,48.4805,5400.0
2015-01-09 15:50:00,61.9,61.92,61.77,61.84,7500.0,48.504,48.5197,48.4021,48.457,7500.0
2015-01-12 09:30:00,60.27,60.27,59.12,59.51,4600.0,47.2267,47.2267,46.3256,46.6312,4600.0
2015-01-12 09:40:00,59.27,59.5,58.57,58.74,7400.0,46.4432,46.6234,45.8947,46.0279,7400.0
2015-01-12 09:50:00,58.45,58.54,58.23,58.45,2200.0,45.8006,45.8711,45.6282,45.8006,2200.0
2015-01-12 10:00:00,58.23,58.45,57.79,58.43,9700.0,45.6282,45.8006,45.2835,45.7849,9700.0
2015-01-12 10:10:00,58.51,58.51,58.0,58.2,1600.0,45.8476,45.8476,45.448,45.6047,1600.0
2015-01-12 10:20:00,58.14,58.9,58.14,58.82,2400.0,45.5577,46.1532,45.5577,46.0905,2400.0
2015-01-12 10:30:00,58.84,58.98,58.51,58.76,1800.0,46.1062,46.2159,45.8476,46.0435,1800.0
2015-01-12 10:40:00,58.48,58.78,58.39,58.53,3300.0,45.8241,46.0592,45.7536,45.8633,3300.0
2015-01-12 10:50:00,58.62,59.19,58.6,59.19,2600.0,45.9338,46.3805,45.9182,46.3805,2600.0
2015-01-12 11:00:00,59.32,59.64,59.32,59.54,1100.0,46.4823,46.7331,46.4823,46.6547,1100.0
2015-01-12 11:10:00,59.39,59.39,59.19,59.19,900.0,46.5372,46.5372,46.3805,46.3805,900.0
2015-01-12 11:20:00,59.18,59.4,59.03,59.36,3400.0,46.3726,46.545,46.2551,46.5137,3400.0
2015-01-12 11:30:00,59.55,59.75,59.38,59.75,1000.0,46.6626,46.8193,46.5294,46.8193,1000.0
2015-01-12 11:40:00,59.85,59.9,59.42,59.42,1500.0,46.8976,46.9368,46.5607,46.5607,1500.0
2015-01-12 11:50:00,59.16,59.36,59.16,59.26,600.0,46.357,46.5137,46.357,46.4353,600.0
2015-01-12 12:00:00,59.37,59.52,59.01,59.01,1300.0,46.5215,46.6391,46.2394,46.2394,1300.0
2015-01-12 12:10:00,59.0,59.03,58.83,58.97,1700.0,46.2316,46.2551,46.0984,46.2081,1700.0
2015-01-12 12:20:00,59.0,59.3,58.95,59.24,1700.0,46.2316,46.4667,46.1924,46.4197,1700.0
2015-01-12 12:30:00,59.25,59.37,59.25,59.32,1100.0,46.4275,46.5215,46.4275,46.4823,1100.0
2015-01-12 12:40:00,59.38,59.38,59.22,59.22,1000.0,46.5294,46.5294,46.404,46.404,1000.0
2015-01-12 12:50:00,59.25,59.25,59.2,59.25,400.0,46.4275,46.4275,46.3883,46.4275,400.0
2015-01-12 13:00:00,59.09,59.32,59.01,59.03,700.0,46.3021,46.4823,46.2394,46.2551,700.0
2015-01-12 13:10:00,59.07,59.22,59.04,59.15,1800.0,46.2864,46.404,46.2629,46.3491,1800.0
2015-01-12 13:20:00,58.98,59.02,58.89,58.96,800.0,46.2159,46.2473,46.1454,46.2002,800.0
2015-01-12 13:30:00,58.98,59.01,58.9,58.93,1000.0,46.2159,46.2394,46.1532,46.1767,1000.0
2015-01-12 13:40:00,58.95,58.99,58.95,58.99,200.0,46.1924,46.2238,46.1924,46.2238,200.0
2015-01-12 13:50:00,58.9,58.96,58.82,58.92,2000.0,46.1532,46.2002,46.0905,46.1689,2000.0
2015-01-12 14:00:00,58.92,59.28,58.92,59.28,1800.0,46.1689,46.451,46.1689,46.451,1800.0
2015-01-12 14:10:00,59.17,59.48,59.17,59.33,1800.0,46.3648,46.6077,46.3648,46.4902,1800.0
2015-01-12 14:20:00,59.42,59.43,59.27,59.27,1600.0,46.5607,46.5685,46.4432,46.4432,1600.0
2015-01-12 14:30:00,59.3,59.3,58.97,59.04,1500.0,46.4667,46.4667,46.2081,46.2629,1500.0
2015-01-12 14:40:00,59.06,59.22,59.06,59.18,1100.0,46.2786,46.404,46.2786,46.3726,1100.0
2015-01-12 14:50:00,59.15,59.3,59.15,59.3,800.0,46.3491,46.4667,46.3491,46.4667,800.0
2015-01-12 15:00:00,59.4,59.43,59.3,59.3,3300.0,46.545,46.5685,46.4667,46.4667,3300.0
2015-01-12 15:10:00,59.29,59.64,59.27,59.64,2600.0,46.4588,46.7331,46.4432,46.7331,2600.0
2015-01-12 15:20:00,59.7,59.76,59.59,59.75,1400.0,46.7801,46.8271,46.6939,46.8193,1400.0
2015-01-12 15:30:00,59.79,59.79,59.21,59.35,1800.0,46.8506,46.8506,46.3961,46.5058,1800.0
2015-01-12 15:40:00,59.32,59.59,59.32,59.59,3800.0,46.4823,46.6939,46.4823,46.6939,3800.0
2015-01-12 15:50:00,59.6,59.63,59.43,59.48,2200.0,46.7017,46.7253,46.5685,46.6077,2200.0
2015-01-13 09:30:00,60.03,60.79,60.03,60.16,600.0,47.0387,47.6342,47.0387,47.1406,600.0
2015-01-13 09:40:00,59.74,59.81,59.45,59.45,1300.0,46.8114,46.8663,46.5842,46.5842,1300.0
2015-01-13 09:50:00,59.6,60.4,59.6,60.4,1200.0,46.7017,47.3286,46.7017,47.3286,1200.0
2015-01-13 10:00:00,60.41,60.41,60.21,60.27,800.0,47.3365,47.3365,47.1797,47.2267,800.0
2015-01-13 10:10:00,60.25,60.26,59.85,59.85,1100.0,47.2111,47.2189,46.8976,46.8976,1100.0
2015-01-13 10:20:00,59.86,60.45,59.86,60.2,3800.0,46.9055,47.3678,46.9055,47.1719,3800.0
2015-01-13 10:30:00,60.3,61.0,60.3,60.96,1100.0,47.2503,47.7988,47.2503,47.7674,1100.0
2015-01-13 10:40:00,60.85,61.13,60.85,61.12,1000.0,47.6812,47.9006,47.6812,47.8928,1000.0
2015-01-13 10:50:00,61.2,61.59,61.12,61.12,2200.0,47.9555,48.2611,47.8928,47.8928,2200.0
2015-01-13 11:00:00,61.15,61.15,60.99,61.02,1700.0,47.9163,47.9163,47.7909,47.8144,1700.0
2015-01-13 11:10:00,60.99,61.01,60.77,60.85,2000.0,47.7909,47.8066,47.6185,47.6812,2000.0
2015-01-13 11:20:00,60.78,61.0,60.75,60.94,1700.0,47.6264,47.7988,47.6029,47.7518,1700.0
2015-01-13 11:30:00,61.02,61.09,60.89,61.09,800.0,47.8144,47.8693,47.7126,47.8693,800.0
2015-01-13 11:40:00,61.02,61.19,60.86,61.19,3200.0,47.8144,47.9476,47.6891,47.9476,3200.0
2015-01-13 11:50:00,60.9,61.06,60.88,60.88,600.0,47.7204,47.8458,47.7047,47.7047,600.0
2015-01-13 12:00:00,61.11,61.11,60.89,60.89,800.0,47.885,47.885,47.7126,47.7126,800.0
2015-01-13 12:10:00,60.85,60.96,60.75,60.83,1700.0,47.6812,47.7674,47.6029,47.6656,1700.0
2015-01-13 12:20:00,60.73,60.84,60.71,60.71,600.0,47.5872,47.6734,47.5715,47.5715,600.0
2015-01-13 12:30:00,60.41,60.52,60.31,60.43,600.0,47.3365,47.4226,47.2581,47.3521,600.0
2015-01-13 12:40:00,60.36,60.5,60.33,60.5,700.0,47.2973,47.407,47.2738,47.407,700.0
2015-01-13 12:50:00,60.56,60.73,60.49,60.58,600.0,47.454,47.5872,47.3991,47.4697,600.0
2015-01-13 13:00:00,60.66,60.98,60.66,60.93,2000.0,47.5323,47.7831,47.5323,47.7439,2000.0
2015-01-13 13:10:00,60.93,60.93,60.69,60.75,500.0,47.7439,47.7439,47.5559,47.6029,500.0
2015-01-13 13:20:00,60.69,60.69,60.44,60.54,4100.0,47.5559,47.5559,47.36,47.4383,4100.0
2015-01-13 13:30:00,60.45,60.59,60.45,60.59,3200.0,47.3678,47.4775,47.3678,47.4775,3200.0
2015-01-13 13:40:00,60.52,60.52,60.28,60.41,700.0,47.4226,47.4226,47.2346,47.3365,700.0
2015-01-13 13:50:00,60.4,60.57,60.26,60.55,1500.0,47.3286,47.4618,47.2189,47.4462,1500.0
2015-01-13 14:00:00,60.44,60.5,60.35,60.44,800.0,47.36,47.407,47.2894,47.36,800.0
2015-01-13 14:10:00,60.21,60.6,60.21,60.6,1200.0,47.1797,47.4853,47.1797,47.4853,1200.0
2015-01-13 14:20:00,60.51,60.72,60.51,60.72,300.0,47.4148,47.5794,47.4148,47.5794,300.0
2015-01-13 14:30:00,60.69,60.82,60.64,60.77,800.0,47.5559,47.6577,47.5167,47.6185,800.0
2015-01-13 14:40:00,60.75,60.76,60.69,60.69,500.0,47.6029,47.6107,47.5559,47.5559,500.0
2015-01-13 14:50:00,60.59,60.67,60.48,60.5,2300.0,47.4775,47.5402,47.3913,47.407,2300.0
2015-01-13 15:00:00,60.35,60.35,60.09,60.21,3300.0,47.2894,47.2894,47.0857,47.1797,3300.0
2015-01-13 15:10:00,60.29,60.64,60.29,60.64,2100.0,47.2424,47.5167,47.2424,47.5167,2100.0
2015-01-13 15:20:00,60.48,60.84,60.48,60.84,1700.0,47.3913,47.6734,47.3913,47.6734,1700.0
2015-01-13 15:30:00,60.69,61.38,60.69,61.35,3500.0,47.5559,48.0965,47.5559,48.073,3500.0
2015-01-13 15:40:00,61.35,61.41,61.17,61.18,4200.0,48.073,48.12,47.932,47.9398,4200.0
2015-01-13 15:50:00,61.23,61.36,61.05,61.27,5500.0,47.979,48.0809,47.8379,48.0103,5500.0
2015-01-14 09:30:00,61.3,64.39,61.3,64.2,29400.0,48.0338,50.4551,48.0338,50.3062,29400.0
2015-01-14 09:40:00,64.35,64.79,62.79,63.16,17800.0,50.4238,50.7686,49.2014,49.4913,17800.0
2015-01-14 09:50:00,62.98,63.0,61.66,61.85,10500.0,49.3503,49.3659,48.3159,48.4648,10500.0
2015-01-14 10:00:00,62.11,63.41,62.0,63.41,6800.0,48.6685,49.6872,48.5824,49.6872,6800.0
2015-01-14 10:10:00,63.34,63.35,62.89,63.22,3000.0,49.6324,49.6402,49.2797,49.5383,3000.0
2015-01-14 10:20:00,62.88,62.92,62.54,62.68,3700.0,49.2719,49.3033,49.0055,49.1152,3700.0
2015-01-14 10:30:00,62.4,63.52,62.35,63.52,8400.0,48.8958,49.7734,48.8566,49.7734,8400.0
2015-01-14 10:40:00,63.47,64.12,63.44,63.79,4300.0,49.7342,50.2436,49.7107,49.985,4300.0
2015-01-14 10:50:00,63.77,63.77,63.38,63.39,3500.0,49.9693,49.9693,49.6637,49.6715,3500.0
2015-01-14 11:00:00,63.3,63.3,62.91,62.91,2900.0,49.601,49.601,49.2954,49.2954,2900.0
2015-01-14 11:10:00,62.92,63.04,62.92,62.92,2700.0,49.3033,49.3973,49.3033,49.3033,2700.0
2015-01-14 11:20:00,62.94,63.66,62.94,63.4,5400.0,49.3189,49.8831,49.3189,49.6794,5400.0
2015-01-14 11:30:00,63.38,63.89,63.38,63.84,5500.0,49.6637,50.0633,49.6637,50.0242,5500.0
2015-01-14 11:40:00,63.98,64.22,63.93,64.01,4200.0,50.1339,50.3219,50.0947,50.1574,4200.0
2015-01-14 11:50:00,64.02,64.02,63.43,63.43,7100.0,50.1652,50.1652,49.7029,49.7029,7100.0
2015-01-14 12:00:00,63.41,63.7,63.39,63.46,2200.0,49.6872,49.9144,49.6715,49.7264,2200.0
2015-01-14 12:10:00,63.28,63.33,63.0,63.33,1800.0,49.5853,49.6245,49.3659,49.6245,1800.0
2015-01-14 12:20:00,63.35,63.55,63.22,63.51,1200.0,49.6402,49.7969,49.5383,49.7656,1200.0
2015-01-14 12:30:00,63.51,64.53,63.51,64.36,4500.0,49.7656,50.5648,49.7656,50.4316,4500.0
2015-01-14 12:40:00,64.39,64.51,64.14,64.25,2100.0,50.4551,50.5492,50.2592,50.3454,2100.0
2015-01-14 12:50:00,64.36,64.76,64.33,64.76,3300.0,50.4316,50.7451,50.4081,50.7451,3300.0
2015-01-14 13:00:00,64.86,64.96,64.37,64.5,4300.0,50.8234,50.9018,50.4395,50.5413,4300.0
2015-01-14 13:10:00,64.25,64.47,64.05,64.05,5800.0,50.3454,50.5178,50.1887,50.1887,5800.0
2015-01-14 13:20:00,64.01,64.2,63.83,63.83,1800.0,50.1574,50.3062,50.0163,50.0163,1800.0
2015-01-14 13:30:00,63.73,64.14,63.73,64.0,3800.0,49.938,50.2592,49.938,50.1495,3800.0
2015-01-14 13:40:00,63.94,64.02,63.84,63.94,3700.0,50.1025,50.1652,50.0242,50.1025,3700.0
2015-01-14 13:50:00,63.89,63.92,63.77,63.83,2600.0,50.0633,50.0868,49.9693,50.0163,2600.0
2015-01-14 14:00:00,63.85,64.15,63.82,64.01,4000.0,50.032,50.2671,50.0085,50.1574,4000.0
2015-01-14 14:10:00,64.0,64.98,64.0,64.98,8700.0,50.1495,50.9174,50.1495,50.9174,8700.0
2015-01-14 14:20:00,64.98,65.32,64.74,65.32,13700.0,50.9174,51.1839,50.7294,51.1839,13700.0
2015-01-14 14:30:00,65.27,65.89,65.22,65.44,9900.0,51.1447,51.6305,51.1055,51.2779,9900.0
2015-01-14 14:40:00,65.35,65.54,64.42,64.42,6700.0,51.2074,51.3562,50.4786,50.4786,6700.0
2015-01-14 14:50:00,64.31,64.46,63.94,64.45,5400.0,50.3924,50.51,50.1025,50.5021,5400.0
2015-01-14 15:00:00,64.31,65.08,64.2,65.02,4300.0,50.3924,50.9958,50.3062,50.9488,4300.0
2015-01-14 15:10:00,65.04,66.0,65.0,65.87,9300.0,50.9645,51.7167,50.9331,51.6148,9300.0
2015-01-14 15:20:00,65.88,65.96,65.26,65.38,10400.0,51.6227,51.6854,51.1368,51.2309,10400.0
2015-01-14 15:30:00,65.54,65.61,65.22,65.27,7600.0,51.3562,51.4111,51.1055,51.1447,7600.0
2015-01-14 15:40:00,65.26,65.86,65.24,65.86,13100.0,51.1368,51.607,51.1212,51.607,13100.0
2015-01-14 15:50:00,65.81,65.99,65.29,65.29,40700.0,51.5678,51.7089,51.1604,51.1604,40700.0
2015-01-15 09:30:00,66.98,67.04,65.98,66.48,8100.0,52.4846,52.5316,51.701,52.0928,8100.0
2015-01-15 09:40:00,66.38,66.49,64.52,64.89,15200.0,52.0145,52.1007,50.557,50.8469,15200.0
2015-01-15 09:50:00,64.83,64.99,64.34,64.84,12800.0,50.7999,50.9253,50.4159,50.8077,12800.0
2015-01-15 10:00:00,64.68,65.51,64.36,65.51,13300.0,50.6824,51.3327,50.4316,51.3327,13300.0
2015-01-15 10:10:00,65.36,66.0,65.3,65.88,11600.0,51.2152,51.7167,51.1682,51.6227,11600.0
2015-01-15 10:20:00,65.71,65.73,64.8,64.94,4400.0,51.4895,51.5051,50.7764,50.8861,4400.0
2015-01-15 10:30:00,64.97,65.45,64.97,65.08,5000.0,50.9096,51.2857,50.9096,50.9958,5000.0
2015-01-15 10:40:00,65.02,65.02,64.4,64.72,5300.0,50.9488,50.9488,50.463,50.7137,5300.0
2015-01-15 10:50:00,64.77,65.2,64.66,64.96,13200.0,50.7529,51.0898,50.6667,50.9018,13200.0
2015-01-15 11:00:00,64.98,64.98,64.4,64.44,3100.0,50.9174,50.9174,50.463,50.4943,3100.0
2015-01-15 11:10:00,64.42,64.46,64.11,64.24,5100.0,50.4786,50.51,50.2357,50.3376,5100.0
2015-01-15 11:20:00,64.26,64.29,63.76,63.85,5200.0,50.3533,50.3768,49.9615,50.032,5200.0
2015-01-15 11:30:00,63.85,64.15,63.73,64.15,4100.0,50.032,50.2671,49.938,50.2671,4100.0
2015-01-15 11:40:00,64.19,64.7,64.16,64.34,6200.0,50.2984,50.698,50.2749,50.4159,6200.0
2015-01-15 11:50:00,64.42,64.55,63.94,64.03,5700.0,50.4786,50.5805,50.1025,50.173,5700.0
2015-01-15 12:00:00,64.11,64.6,64.11,64.59,4700.0,50.2357,50.6197,50.2357,50.6118,4700.0
2015-01-15 12:10:00,64.39,64.57,64.07,64.07,2500.0,50.4551,50.5962,50.2044,50.2044,2500.0
2015-01-15 12:20:00,64.17,64.18,63.85,63.96,4100.0,50.2827,50.2906,50.032,50.1182,4100.0
2015-01-15 12:30:00,63.99,64.13,63.84,63.85,2800.0,50.1417,50.2514,50.0242,50.032,2800.0
2015-01-15 12:40:00,63.86,63.91,63.49,63.66,4700.0,50.0398,50.079,49.7499,49.8831,4700.0
2015-01-15 12:50:00,63.66,64.02,63.64,63.79,6300.0,49.8831,50.1652,49.8674,49.985,6300.0
2015-01-15 13:00:00,63.82,64.08,63.64,63.95,5700.0,50.0085,50.2122,49.8674,50.1103,5700.0
2015-01-15 13:10:00,64.11,64.54,64.11,64.53,3900.0,50.2357,50.5727,50.2357,50.5648,3900.0
2015-01-15 13:20:00,64.45,64.47,63.91,63.91,1700.0,50.5021,50.5178,50.079,50.079,1700.0
2015-01-15 13:30:00,64.04,64.05,63.9,63.93,3100.0,50.1809,50.1887,50.0712,50.0947,3100.0
2015-01-15 13:40:00,63.95,64.01,63.78,63.9,6300.0,50.1103,50.1574,49.9771,50.0712,6300.0
2015-01-15 13:50:00,63.83,64.15,63.83,63.9,3500.0,50.0163,50.2671,50.0163,50.0712,3500.0
2015-01-15 14:00:00,63.89,64.33,63.87,64.29,3100.0,50.0633,50.4081,50.0477,50.3768,3100.0
2015-01-15 14:10:00,64.36,64.36,64.07,64.23,4100.0,50.4316,50.4316,50.2044,50.3297,4100.0
2015-01-15 14:20:00,64.23,64.23,63.87,63.9,5700.0,50.3297,50.3297,50.0477,50.0712,5700.0
2015-01-15 14:30:00,63.89,64.06,63.83,63.87,5400.0,50.0633,50.1965,50.0163,50.0477,5400.0
2015-01-15 14:40:00,63.9,64.09,63.88,64.06,6100.0,50.0712,50.22,50.0555,50.1965,6100.0
2015-01-15 14:50:00,63.91,64.1,63.83,64.07,5000.0,50.079,50.2279,50.0163,50.2044,5000.0
2015-01-15 15:00:00,64.0,64.05,63.94,63.96,2900.0,50.1495,50.1887,50.1025,50.1182,2900.0
2015-01-15 15:10:00,63.94,63.94,63.72,63.8,7000.0,50.1025,50.1025,49.9301,49.9928,7000.0
2015-01-15 15:20:00,63.81,64.12,63.75,64.12,7100.0,50.0006,50.2436,49.9536,50.2436,7100.0
2015-01-15 15:30:00,63.97,64.06,63.85,63.86,4100.0,50.126,50.1965,50.032,50.0398,4100.0
2015-01-15 15:40:00,63.84,63.98,63.68,63.72,7500.0,50.0242,50.1339,49.8988,49.9301,7500.0
2015-01-15 15:50:00,63.69,63.7,63.3,63.4,12900.0,49.9066,49.9144,49.601,49.6794,12900.0
2015-01-16 09:30:00,64.27,65.24,64.18,65.24,3900.0,50.3611,51.1212,50.2906,51.1212,3900.0
2015-01-16 09:40:00,65.55,66.44,65.55,66.05,2100.0,51.3641,52.0615,51.3641,51.7559,2100.0
2015-01-16 09:50:00,66.23,66.45,65.38,65.44,3000.0,51.8969,52.0693,51.2309,51.2779,3000.0
2015-01-16 10:00:00,65.65,65.95,65.52,65.65,3500.0,51.4424,51.6775,51.3406,51.4424,3500.0
2015-01-16 10:10:00,65.69,65.69,65.01,65.25,2000.0,51.4738,51.4738,50.9409,51.129,2000.0
2015-01-16 10:20:00,65.25,65.35,64.95,65.27,5300.0,51.129,51.2074,50.8939,51.1447,5300.0
2015-01-16 10:30:00,65.24,65.37,64.72,64.82,4800.0,51.1212,51.223,50.7137,50.7921,4800.0
2015-01-16 10:40:00,64.75,64.8,64.23,64.37,4400.0,50.7372,50.7764,50.3297,50.4395,4400.0
2015-01-16 10:50:00,64.44,64.79,64.15,64.71,6400.0,50.4943,50.7686,50.2671,50.7059,6400.0
2015-01-16 11:00:00,64.67,64.82,64.4,64.66,3800.0,50.6745,50.7921,50.463,50.6667,3800.0
2015-01-16 11:10:00,64.4,64.57,64.3,64.3,4300.0,50.463,50.5962,50.3846,50.3846,4300.0
2015-01-16 11:20:00,64.16,64.46,64.14,64.26,6900.0,50.2749,50.51,50.2592,50.3533,6900.0
2015-01-16 11:30:00,64.33,64.9,64.33,64.84,3900.0,50.4081,50.8548,50.4081,50.8077,3900.0
2015-01-16 11:40:00,64.75,64.91,64.68,64.76,1000.0,50.7372,50.8626,50.6824,50.7451,1000.0
2015-01-16 11:50:00,64.71,65.2,64.71,64.92,3000.0,50.7059,51.0898,50.7059,50.8704,3000.0
2015-01-16 12:00:00,64.91,64.96,64.61,64.96,3500.0,50.8626,50.9018,50.6275,50.9018,3500.0
2015-01-16 12:10:00,64.92,65.38,64.83,65.32,2800.0,50.8704,51.2309,50.7999,51.1839,2800.0
2015-01-16 12:20:00,65.41,65.81,65.41,65.58,3700.0,51.2544,51.5678,51.2544,51.3876,3700.0
2015-01-16 12:30:00,65.69,65.96,65.64,65.89,5400.0,51.4738,51.6854,51.4346,51.6305,5400.0
2015-01-16 12:40:00,65.9,66.04,65.79,65.95,5100.0,51.6383,51.748,51.5521,51.6775,5100.0
2015-01-16 12:50:00,65.96,66.27,65.96,66.16,5300.0,51.6854,51.9283,51.6854,51.8421,5300.0
2015-01-16 13:00:00,66.22,66.71,66.22,66.45,3700.0,51.8891,52.273,51.8891,52.0693,3700.0
2015-01-16 13:10:00,66.49,66.54,66.19,66.26,2200.0,52.1007,52.1398,51.8656,51.9204,2200.0
2015-01-16 13:20:00,66.07,66.22,65.88,66.2,4300.0,51.7715,51.8891,51.6227,51.8734,4300.0
2015-01-16 13:30:00,66.23,66.44,66.23,66.44,1800.0,51.8969,52.0615,51.8969,52.0615,1800.0
2015-01-16 13:40:00,66.28,66.28,65.99,66.13,1500.0,51.9361,51.9361,51.7089,51.8186,1500.0
2015-01-16 13:50:00,66.19,66.23,65.98,65.99,1300.0,51.8656,51.8969,51.701,51.7089,1300.0
2015-01-16 14:00:00,65.98,66.14,65.8,65.87,2000.0,51.701,51.8264,51.56,51.6148,2000.0
2015-01-16 14:10:00,65.85,65.93,65.52,65.65,3400.0,51.5992,51.6618,51.3406,51.4424,3400.0
2015-01-16 14:20:00,65.6,65.78,65.52,65.73,2300.0,51.4033,51.5443,51.3406,51.5051,2300.0
2015-01-16 14:30:00,65.69,66.0,65.61,65.93,3300.0,51.4738,51.7167,51.4111,51.6618,3300.0
2015-01-16 14:40:00,65.77,65.92,65.72,65.78,2200.0,51.5365,51.654,51.4973,51.5443,2200.0
2015-01-16 14:50:00,65.89,66.03,65.68,65.68,2000.0,51.6305,51.7402,51.466,51.466,2000.0
2015-01-16 15:00:00,65.7,65.96,65.53,65.94,3200.0,51.4816,51.6854,51.3484,51.6697,3200.0
2015-01-16 15:10:00,65.83,65.84,65.69,65.8,2300.0,51.5835,51.5913,51.4738,51.56,2300.0
2015-01-16 15:20:00,65.83,65.83,65.67,65.67,2900.0,51.5835,51.5835,51.4581,51.4581,2900.0
2015-01-16 15:30:00,65.72,65.74,65.48,65.65,3500.0,51.4973,51.513,51.3092,51.4424,3500.0
2015-01-16 15:40:00,65.64,65.78,65.5,65.78,6400.0,51.4346,51.5443,51.3249,51.5443,6400.0
2015-01-16 15:50:00,65.76,65.8,65.54,65.59,9200.0,51.5286,51.56,51.3562,51.3954,9200.0
2015-01-20 09:30:00,64.12,64.12,62.37,62.74,2800.0,50.2436,50.2436,48.8723,49.1622,2800.0
2015-01-20 09:40:00,62.68,63.57,62.6,62.64,5900.0,49.1152,49.8126,49.0525,49.0838,5900.0
2015-01-20 09:50:00,62.65,63.52,62.56,63.26,3400.0,49.0917,49.7734,49.0212,49.5697,3400.0
2015-01-20 10:00:00,63.16,63.24,62.87,63.03,2200.0,49.4913,49.554,49.2641,49.3894,2200.0
2015-01-20 10:10:00,63.06,63.06,62.44,62.79,3900.0,49.413,49.413,48.9271,49.2014,3900.0
2015-01-20 10:20:00,63.1,63.42,63.09,63.16,3100.0,49.4443,49.695,49.4365,49.4913,3100.0
2015-01-20 10:30:00,63.29,63.66,62.81,62.89,6500.0,49.5932,49.8831,49.2171,49.2797,6500.0
2015-01-20 10:40:00,62.92,63.15,62.75,62.99,6000.0,49.3033,49.4835,49.17,49.3581,6000.0
2015-01-20 10:50:00,62.95,63.03,62.66,62.86,3800.0,49.3268,49.3894,49.0995,49.2562,3800.0
2015-01-20 11:00:00,62.85,63.09,62.69,62.84,4900.0,49.2484,49.4365,49.123,49.2406,4900.0
2015-01-20 11:10:00,62.8,63.44,62.73,63.44,3000.0,49.2092,49.7107,49.1544,49.7107,3000.0
2015-01-20 11:20:00,63.35,63.61,63.19,63.61,2100.0,49.6402,49.8439,49.5148,49.8439,2100.0
2015-01-20 11:30:00,63.53,63.73,63.49,63.73,2700.0,49.7812,49.938,49.7499,49.938,2700.0
2015-01-20 11:40:00,63.44,63.58,63.3,63.35,2100.0,49.7107,49.8204,49.601,49.6402,2100.0
2015-01-20 11:50:00,63.41,63.51,63.05,63.12,2200.0,49.6872,49.7656,49.4051,49.46,2200.0
2015-01-20 12:00:00,63.26,63.53,63.11,63.12,2500.0,49.5697,49.7812,49.4521,49.46,2500.0
2015-01-20 12:10:00,63.14,63.38,63.01,63.22,7000.0,49.4756,49.6637,49.3738,49.5383,7000.0
2015-01-20 12:20:00,63.25,63.32,63.03,63.1,3100.0,49.5618,49.6167,49.3894,49.4443,3100.0
2015-01-20 12:30:00,63.0,63.13,62.89,63.02,4700.0,49.3659,49.4678,49.2797,49.3816,4700.0
2015-01-20 12:40:00,62.95,63.31,62.8,63.23,3200.0,49.3268,49.6089,49.2092,49.5462,3200.0
2015-01-20 12:50:00,63.14,63.14,62.99,62.99,1000.0,49.4756,49.4756,49.3581,49.3581,1000.0
2015-01-20 13:00:00,62.99,63.05,62.66,62.66,1400.0,49.3581,49.4051,49.0995,49.0995,1400.0
2015-01-20 13:10:00,62.64,62.96,62.64,62.92,1900.0,49.0838,49.3346,49.0838,49.3033,1900.0
2015-01-20 13:20:00,62.68,62.77,62.55,62.66,3100.0,49.1152,49.1857,49.0133,49.0995,3100.0
2015-01-20 13:30:00,62.77,62.86,62.41,62.46,700.0,49.1857,49.2562,48.9036,48.9428,700.0
2015-01-20 13:40:00,62.46,62.53,62.19,62.24,2500.0,48.9428,48.9977,48.7312,48.7704,2500.0
2015-01-20 13:50:00,62.09,62.4,62.08,62.2,2300.0,48.6529,48.8958,48.645,48.7391,2300.0
2015-01-20 14:00:00,62.36,62.4,62.04,62.15,3600.0,48.8644,48.8958,48.6137,48.6999,3600.0
2015-01-20 14:10:00,62.24,62.26,62.04,62.24,2300.0,48.7704,48.7861,48.6137,48.7704,2300.0
2015-01-20 14:20:00,62.22,62.23,61.99,62.02,2100.0,48.7547,48.7626,48.5745,48.598,2100.0
2015-01-20 14:30:00,62.04,62.34,62.03,62.28,6200.0,48.6137,48.8488,48.6059,48.8018,6200.0
2015-01-20 14:40:00,62.18,62.36,62.17,62.36,1100.0,48.7234,48.8644,48.7156,48.8644,1100.0
2015-01-20 14:50:00,62.42,62.55,62.18,62.18,5600.0,48.9115,49.0133,48.7234,48.7234,5600.0
2015-01-20 15:00:00,62.34,62.47,62.13,62.13,8400.0,48.8488,48.9506,48.6842,48.6842,8400.0
2015-01-20 15:10:00,62.24,62.44,62.16,62.41,5700.0,48.7704,48.9271,48.7077,48.9036,5700.0
2015-01-20 15:20:00,62.31,62.52,62.21,62.51,10600.0,48.8253,48.9898,48.7469,48.982,10600.0
2015-01-20 15:30:00,62.52,62.91,62.52,62.69,9700.0,48.9898,49.2954,48.9898,49.123,9700.0
2015-01-20 15:40:00,62.81,62.81,62.64,62.7,7300.0,49.2171,49.2171,49.0838,49.1309,7300.0
2015-01-20 15:50:00,62.65,62.84,62.53,62.82,16000.0,49.0917,49.2406,48.9977,49.2249,16000.0
2015-01-21 09:30:00,61.9,63.53,61.89,62.75,38200.0,48.504,49.7812,48.4962,49.17,38200.0
2015-01-21 09:40:00,62.75,64.43,62.55,64.31,33400.0,49.17,50.4865,49.0133,50.3924,33400.0
2015-01-21 09:50:00,64.32,67.0,64.19,65.99,23000.0,50.4003,52.5003,50.2984,51.7089,23000.0
2015-01-21 10:00:00,65.74,66.31,65.58,66.19,17200.0,51.513,51.9596,51.3876,51.8656,17200.0
2015-01-21 10:10:00,66.04,66.95,65.62,66.68,9000.0,51.748,52.4611,51.4189,52.2495,9000.0
2015-01-21 10:20:00,66.59,66.59,66.02,66.25,3600.0,52.179,52.179,51.7324,51.9126,3600.0
2015-01-21 10:30:00,66.31,67.18,66.31,67.0,3500.0,51.9596,52.6413,51.9596,52.5003,3500.0
2015-01-21 10:40:00,67.0,67.67,67.0,67.67,2200.0,52.5003,53.0253,52.5003,53.0253,2200.0
2015-01-21 10:50:00,67.9,68.16,67.4,68.12,6900.0,53.2055,53.4092,52.8137,53.3779,6900.0
2015-01-21 11:00:00,68.32,68.45,67.53,67.53,3500.0,53.5346,53.6365,52.9156,52.9156,3500.0
2015-01-21 11:10:00,67.43,67.65,67.4,67.5,2200.0,52.8372,53.0096,52.8137,52.8921,2200.0
2015-01-21 11:20:00,67.48,67.66,67.3,67.55,4400.0,52.8764,53.0175,52.7354,52.9313,4400.0
2015-01-21 11:30:00,67.51,67.85,67.4,67.63,2200.0,52.8999,53.1663,52.8137,52.9939,2200.0
2015-01-21 11:40:00,67.66,68.02,67.66,67.82,3700.0,53.0175,53.2995,53.0175,53.1428,3700.0
2015-01-21 11:50:00,67.75,67.97,67.74,67.74,3500.0,53.088,53.2604,53.0801,53.0801,3500.0
2015-01-21 12:00:00,67.6,68.05,67.6,67.93,3400.0,52.9704,53.323,52.9704,53.229,3400.0
2015-01-21 12:10:00,67.69,67.76,67.4,67.43,2700.0,53.041,53.0958,52.8137,52.8372,2700.0
2015-01-21 12:20:00,67.49,68.23,67.46,68.21,4700.0,52.8842,53.4641,52.8607,53.4484,4700.0
2015-01-21 12:30:00,68.18,68.68,68.06,68.68,5500.0,53.4249,53.8167,53.3309,53.8167,5500.0
2015-01-21 12:40:00,68.78,68.9,68.32,68.32,4400.0,53.8951,53.9891,53.5346,53.5346,4400.0
2015-01-21 12:50:00,68.26,68.41,68.02,68.41,1300.0,53.4876,53.6051,53.2995,53.6051,1300.0
2015-01-21 13:00:00,68.43,68.49,68.27,68.45,2200.0,53.6208,53.6678,53.4954,53.6365,2200.0
2015-01-21 13:10:00,68.48,68.69,68.32,68.35,1800.0,53.66,53.8245,53.5346,53.5581,1800.0
2015-01-21 13:20:00,68.37,68.54,67.89,67.89,1900.0,53.5738,53.707,53.1977,53.1977,1900.0
2015-01-21 13:30:00,67.78,68.03,67.5,67.57,2100.0,53.1115,53.3074,52.8921,52.9469,2100.0
2015-01-21 13:40:00,67.41,67.54,67.35,67.54,4900.0,52.8216,52.9234,52.7745,52.9234,4900.0
2015-01-21 13:50:00,67.35,67.57,67.3,67.44,2700.0,52.7745,52.9469,52.7354,52.8451,2700.0
2015-01-21 14:00:00,67.47,67.66,67.36,67.55,2900.0,52.8686,53.0175,52.7824,52.9313,2900.0
2015-01-21 14:10:00,67.42,68.0,67.4,67.89,2000.0,52.8294,53.2839,52.8137,53.1977,2000.0
2015-01-21 14:20:00,67.91,68.27,67.91,68.18,2700.0,53.2133,53.4954,53.2133,53.4249,2700.0
2015-01-21 14:30:00,68.07,68.2,68.03,68.1,2900.0,53.3387,53.4406,53.3074,53.3622,2900.0
2015-01-21 14:40:00,67.96,68.04,67.96,68.01,1800.0,53.2525,53.3152,53.2525,53.2917,1800.0
2015-01-21 14:50:00,68.08,68.08,67.92,68.0,2500.0,53.3466,53.3466,53.2212,53.2839,2500.0
2015-01-21 15:00:00,68.01,68.27,67.99,68.25,2800.0,53.2917,53.4954,53.276,53.4798,2800.0
2015-01-21 15:10:00,68.27,68.77,68.18,68.66,3800.0,53.4954,53.8872,53.4249,53.801,3800.0
2015-01-21 15:20:00,68.53,68.53,68.38,68.41,4300.0,53.6992,53.6992,53.5816,53.6051,4300.0
2015-01-21 15:30:00,68.39,68.6,68.35,68.53,4600.0,53.5895,53.754,53.5581,53.6992,4600.0
2015-01-21 15:40:00,68.52,68.6,68.47,68.56,8800.0,53.6913,53.754,53.6522,53.7227,8800.0
2015-01-21 15:50:00,68.49,68.62,68.42,68.57,13600.0,53.6678,53.7697,53.613,53.7305,13600.0
2015-01-22 09:30:00,68.73,69.51,68.73,69.12,4400.0,53.8559,54.4671,53.8559,54.1615,4400.0
2015-01-22 09:40:00,69.26,69.42,68.02,68.02,2100.0,54.2712,54.3966,53.2995,53.2995,2100.0
2015-01-22 09:50:00,68.02,68.81,68.0,68.52,5900.0,53.2995,53.9186,53.2839,53.6913,5900.0
2015-01-22 10:00:00,68.35,68.41,67.82,67.95,4700.0,53.5581,53.6051,53.1428,53.2447,4700.0
2015-01-22 10:10:00,67.99,68.5,67.99,68.5,2000.0,53.276,53.6757,53.276,53.6757,2000.0
2015-01-22 10:20:00,68.32,68.53,68.21,68.4,1500.0,53.5346,53.6992,53.4484,53.5973,1500.0
2015-01-22 10:30:00,68.4,68.5,68.02,68.08,1700.0,53.5973,53.6757,53.2995,53.3466,1700.0
2015-01-22 10:40:00,67.89,68.33,67.89,68.08,1700.0,53.1977,53.5425,53.1977,53.3466,1700.0
2015-01-22 10:50:00,67.98,67.98,67.54,67.92,1000.0,53.2682,53.2682,52.9234,53.2212,1000.0
2015-01-22 11:00:00,67.87,67.95,67.24,67.59,2800.0,53.182,53.2447,52.6883,52.9626,2800.0
2015-01-22 11:10:00,67.58,68.24,67.58,68.24,1200.0,52.9548,53.4719,52.9548,53.4719,1200.0
2015-01-22 11:20:00,68.31,68.6,68.31,68.51,1600.0,53.5268,53.754,53.5268,53.6835,1600.0
2015-01-22 11:30:00,68.42,68.6,68.29,68.29,2400.0,53.613,53.754,53.5111,53.5111,2400.0
2015-01-22 11:40:00,68.27,68.46,68.25,68.46,2700.0,53.4954,53.6443,53.4798,53.6443,2700.0
2015-01-22 11:50:00,68.34,68.49,68.23,68.49,2400.0,53.5503,53.6678,53.4641,53.6678,2400.0
2015-01-22 12:00:00,68.53,68.62,68.41,68.51,1400.0,53.6992,53.7697,53.6051,53.6835,1400.0
2015-01-22 12:10:00,68.53,68.85,68.49,68.84,1900.0,53.6992,53.9499,53.6678,53.9421,1900.0
2015-01-22 12:20:00,68.79,69.46,68.79,69.33,1000.0,53.9029,54.4279,53.9029,54.326,1000.0
2015-01-22 12:30:00,69.17,69.31,69.0,69.23,2600.0,54.2007,54.3104,54.0675,54.2477,2600.0
2015-01-22 12:40:00,69.21,69.3,69.09,69.3,1600.0,54.232,54.3025,54.138,54.3025,1600.0
2015-01-22 12:50:00,69.27,69.38,68.86,68.89,1700.0,54.279,54.3652,53.9578,53.9813,1700.0
2015-01-22 13:00:00,68.9,69.06,68.9,69.06,600.0,53.9891,54.1145,53.9891,54.1145,600.0
2015-01-22 13:10:00,69.05,69.05,68.56,68.59,2900.0,54.1066,54.1066,53.7227,53.7462,2900.0
2015-01-22 13:20:00,68.59,68.66,68.43,68.43,2500.0,53.7462,53.801,53.6208,53.6208,2500.0
2015-01-22 13:30:00,68.38,68.44,68.12,68.17,2300.0,53.5816,53.6286,53.3779,53.4171,2300.0
2015-01-22 13:40:00,68.09,68.09,67.82,67.94,1800.0,53.3544,53.3544,53.1428,53.2369,1800.0
2015-01-22 13:50:00,68.0,68.0,67.72,67.76,1400.0,53.2839,53.2839,53.0645,53.0958,1400.0
2015-01-22 14:00:00,67.77,67.92,67.77,67.85,700.0,53.1036,53.2212,53.1036,53.1663,700.0
2015-01-22 14:10:00,67.82,68.05,67.81,68.0,1600.0,53.1428,53.323,53.135,53.2839,1600.0
2015-01-22 14:20:00,67.98,68.0,67.92,68.0,1300.0,53.2682,53.2839,53.2212,53.2839,1300.0
2015-01-22 14:30:00,68.02,68.27,67.85,68.08,1900.0,53.2995,53.4954,53.1663,53.3466,1900.0
2015-01-22 14:40:00,68.1,68.29,67.96,68.01,1500.0,53.3622,53.5111,53.2525,53.2917,1500.0
2015-01-22 14:50:00,68.02,68.3,68.02,68.3,1700.0,53.2995,53.5189,53.2995,53.5189,1700.0
2015-01-22 15:00:00,68.41,68.41,68.29,68.29,700.0,53.6051,53.6051,53.5111,53.5111,700.0
2015-01-22 15:10:00,68.39,68.39,68.21,68.28,2200.0,53.5895,53.5895,53.4484,53.5033,2200.0
2015-01-22 15:20:00,68.36,68.36,68.04,68.29,2400.0,53.566,53.566,53.3152,53.5111,2400.0
2015-01-22 15:30:00,68.35,68.35,68.26,68.31,1500.0,53.5581,53.5581,53.4876,53.5268,1500.0
2015-01-22 15:40:00,68.28,68.33,68.21,68.3,3700.0,53.5033,53.5425,53.4484,53.5189,3700.0
2015-01-22 15:50:00,68.29,68.35,67.84,67.95,19000.0,53.5111,53.5581,53.1585,53.2447,19000.0
2015-01-23 09:30:00,67.48,68.13,67.48,67.8,500.0,52.8764,53.3857,52.8764,53.1272,500.0
2015-01-23 09:40:00,67.21,68.44,67.21,67.79,4600.0,52.6648,53.6286,52.6648,53.1193,4600.0
2015-01-23 09:50:00,67.78,68.21,67.78,68.21,900.0,53.1115,53.4484,53.1115,53.4484,900.0
2015-01-23 10:00:00,68.4,69.0,68.4,68.86,1700.0,53.5973,54.0675,53.5973,53.9578,1700.0
2015-01-23 10:10:00,68.82,68.93,68.35,68.46,1100.0,53.9264,54.0126,53.5581,53.6443,1100.0
2015-01-23 10:20:00,68.56,68.56,68.03,68.17,1500.0,53.7227,53.7227,53.3074,53.4171,1500.0
2015-01-23 10:30:00,68.13,68.13,67.95,67.97,2300.0,53.3857,53.3857,53.2447,53.2604,2300.0
2015-01-23 10:40:00,68.02,68.02,67.5,67.5,2100.0,53.2995,53.2995,52.8921,52.8921,2100.0
2015-01-23 10:50:00,67.62,67.67,67.46,67.46,3600.0,52.9861,53.0253,52.8607,52.8607,3600.0
2015-01-23 11:00:00,67.39,67.56,67.1,67.54,2100.0,52.8059,52.9391,52.5786,52.9234,2100.0
2015-01-23 11:10:00,67.56,67.66,67.14,67.5,2700.0,52.9391,53.0175,52.61,52.8921,2700.0
2015-01-23 11:20:00,67.45,67.77,67.43,67.64,3400.0,52.8529,53.1036,52.8372,53.0018,3400.0
2015-01-23 11:30:00,67.48,67.84,67.48,67.69,1300.0,52.8764,53.1585,52.8764,53.041,1300.0
2015-01-23 11:40:00,67.77,67.9,67.67,67.67,1800.0,53.1036,53.2055,53.0253,53.0253,1800.0
2015-01-23 11:50:00,67.66,67.78,67.66,67.77,1600.0,53.0175,53.1115,53.0175,53.1036,1600.0
2015-01-23 12:00:00,67.73,67.82,67.66,67.72,1000.0,53.0723,53.1428,53.0175,53.0645,1000.0
2015-01-23 12:10:00,67.85,67.88,67.67,67.8,2200.0,53.1663,53.1898,53.0253,53.1272,2200.0
2015-01-23 12:20:00,67.72,67.9,67.72,67.87,1500.0,53.0645,53.2055,53.0645,53.182,1500.0
2015-01-23 12:30:00,67.8,67.83,67.58,67.74,1300.0,53.1272,53.1507,52.9548,53.0801,1300.0
2015-01-23 12:40:00,67.61,67.61,67.42,67.42,800.0,52.9783,52.9783,52.8294,52.8294,800.0
2015-01-23 12:50:00,67.34,67.34,67.08,67.12,1100.0,52.7667,52.7667,52.563,52.5943,1100.0
2015-01-23 13:00:00,66.96,66.99,66.8,66.8,1200.0,52.4689,52.4924,52.3436,52.3436,1200.0
2015-01-23 13:10:00,66.85,66.89,66.48,66.48,2900.0,52.3827,52.4141,52.0928,52.0928,2900.0
2015-01-23 13:20:00,66.58,66.58,66.29,66.4,1200.0,52.1712,52.1712,51.9439,52.0301,1200.0
2015-01-23 13:30:00,66.56,66.88,66.48,66.88,4600.0,52.1555,52.4063,52.0928,52.4063,4600.0
2015-01-23 13:40:00,66.95,67.18,66.89,67.04,2300.0,52.4611,52.6413,52.4141,52.5316,2300.0
2015-01-23 13:50:00,67.04,67.39,67.04,67.34,1000.0,52.5316,52.8059,52.5316,52.7667,1000.0
2015-01-23 14:00:00,67.34,67.42,67.28,67.41,1500.0,52.7667,52.8294,52.7197,52.8216,1500.0
2015-01-23 14:10:00,67.54,67.54,67.36,67.36,2500.0,52.9234,52.9234,52.7824,52.7824,2500.0
2015-01-23 14:20:00,67.35,67.6,67.35,67.6,1100.0,52.7745,52.9704,52.7745,52.9704,1100.0
2015-01-23 14:30:00,67.58,67.59,67.35,67.39,1800.0,52.9548,52.9626,52.7745,52.8059,1800.0
2015-01-23 14:40:00,67.49,67.56,67.44,67.56,800.0,52.8842,52.9391,52.8451,52.9391,800.0
2015-01-23 14:50:00,67.53,67.68,67.52,67.63,1500.0,52.9156,53.0331,52.9077,52.9939,1500.0
2015-01-23 15:00:00,67.61,67.61,67.37,67.43,2100.0,52.9783,52.9783,52.7902,52.8372,2100.0
2015-01-23 15:10:00,67.49,67.59,67.35,67.41,4000.0,52.8842,52.9626,52.7745,52.8216,4000.0
2015-01-23 15:20:00,67.44,67.54,67.39,67.43,3300.0,52.8451,52.9234,52.8059,52.8372,3300.0
2015-01-23 15:30:00,67.44,67.44,67.15,67.15,1800.0,52.8451,52.8451,52.6178,52.6178,1800.0
2015-01-23 15:40:00,67.13,67.22,66.91,66.91,4500.0,52.6022,52.6727,52.4298,52.4298,4500.0
2015-01-23 15:50:00,66.9,67.16,66.83,66.92,7100.0,52.4219,52.6257,52.3671,52.4376,7100.0
2015-01-26 09:30:00,67.26,67.93,67.1,67.1,5800.0,52.704,53.229,52.5786,52.5786,5800.0
2015-01-26 09:40:00,66.41,67.14,66.41,67.14,2200.0,52.038,52.61,52.038,52.61,2200.0
2015-01-26 09:50:00,67.17,68.08,67.17,68.08,1700.0,52.6335,53.3466,52.6335,53.3466,1700.0
2015-01-26 10:00:00,67.74,68.69,67.74,68.59,3600.0,53.0801,53.8245,53.0801,53.7462,3600.0
2015-01-26 10:10:00,68.51,68.97,68.41,68.92,2200.0,53.6835,54.0439,53.6051,54.0048,2200.0
2015-01-26 10:20:00,68.84,68.84,68.01,68.01,2100.0,53.9421,53.9421,53.2917,53.2917,2100.0
2015-01-26 10:30:00,67.91,68.35,67.88,68.12,1300.0,53.2133,53.5581,53.1898,53.3779,1300.0
2015-01-26 10:40:00,68.15,68.3,68.08,68.28,1000.0,53.4014,53.5189,53.3466,53.5033,1000.0
2015-01-26 10:50:00,68.16,68.24,68.16,68.24,200.0,53.4092,53.4719,53.4092,53.4719,200.0
2015-01-26 11:00:00,68.13,68.16,67.77,67.77,800.0,53.3857,53.4092,53.1036,53.1036,800.0
2015-01-26 11:10:00,67.78,67.9,67.67,67.87,1100.0,53.1115,53.2055,53.0253,53.182,1100.0
2015-01-26 11:20:00,67.94,68.29,67.94,68.14,5900.0,53.2369,53.5111,53.2369,53.3936,5900.0
2015-01-26 11:30:00,68.16,68.29,68.14,68.14,6900.0,53.4092,53.5111,53.3936,53.3936,6900.0
2015-01-26 11:40:00,67.92,68.14,67.92,68.08,1200.0,53.2212,53.3936,53.2212,53.3466,1200.0
2015-01-26 11:50:00,68.08,68.19,67.87,68.15,5600.0,53.3466,53.4328,53.182,53.4014,5600.0
2015-01-26 12:00:00,68.15,68.2,67.91,68.18,10400.0,53.4014,53.4406,53.2133,53.4249,10400.0
2015-01-26 12:10:00,68.08,68.14,67.74,68.01,12500.0,53.3466,53.3936,53.0801,53.2917,12500.0
2015-01-26 12:20:00,68.13,68.18,68.0,68.18,1500.0,53.3857,53.4249,53.2839,53.4249,1500.0
2015-01-26 12:30:00,68.16,68.19,67.76,68.08,5100.0,53.4092,53.4328,53.0958,53.3466,5100.0
2015-01-26 12:40:00,68.2,68.2,68.07,68.15,7400.0,53.4406,53.4406,53.3387,53.4014,7400.0
2015-01-26 12:50:00,68.14,68.3,68.09,68.27,14600.0,53.3936,53.5189,53.3544,53.4954,14600.0
2015-01-26 13:00:00,68.19,68.19,68.01,68.15,1800.0,53.4328,53.4328,53.2917,53.4014,1800.0
2015-01-26 13:10:00,68.28,68.32,68.13,68.13,800.0,53.5033,53.5346,53.3857,53.3857,800.0
2015-01-26 13:20:00,68.16,68.21,68.12,68.14,800.0,53.4092,53.4484,53.3779,53.3936,800.0
2015-01-26 13:30:00,68.19,68.28,68.19,68.26,900.0,53.4328,53.5033,53.4328,53.4876,900.0
2015-01-26 13:40:00,68.28,68.28,68.26,68.26,300.0,53.5033,53.5033,53.4876,53.4876,300.0
2015-01-26 13:50:00,68.29,68.29,68.11,68.25,2800.0,53.5111,53.5111,53.3701,53.4798,2800.0
2015-01-26 14:00:00,68.28,68.38,68.27,68.38,1000.0,53.5033,53.5816,53.4954,53.5816,1000.0
2015-01-26 14:10:00,68.29,68.4,68.29,68.37,4300.0,53.5111,53.5973,53.5111,53.5738,4300.0
2015-01-26 14:20:00,68.3,68.35,68.14,68.2,1800.0,53.5189,53.5581,53.3936,53.4406,1800.0
2015-01-26 14:30:00,68.16,68.21,68.12,68.18,1600.0,53.4092,53.4484,53.3779,53.4249,1600.0
2015-01-26 14:40:00,68.11,68.19,68.08,68.12,3300.0,53.3701,53.4328,53.3466,53.3779,3300.0
2015-01-26 14:50:00,68.02,68.3,68.02,68.17,2000.0,53.2995,53.5189,53.2995,53.4171,2000.0
2015-01-26 15:00:00,68.14,68.14,67.91,67.95,5900.0,53.3936,53.3936,53.2133,53.2447,5900.0
2015-01-26 15:10:00,67.93,67.96,67.7,67.77,4500.0,53.229,53.2525,53.0488,53.1036,4500.0
2015-01-26 15:20:00,67.79,68.08,67.79,68.05,3500.0,53.1193,53.3466,53.1193,53.323,3500.0
2015-01-26 15:30:00,67.95,68.54,67.95,68.46,5000.0,53.2447,53.707,53.2447,53.6443,5000.0
2015-01-26 15:40:00,68.41,68.41,68.13,68.24,6600.0,53.6051,53.6051,53.3857,53.4719,6600.0
2015-01-26 15:50:00,68.29,68.5,68.29,68.5,6300.0,53.5111,53.6757,53.5111,53.6757,6300.0
2015-01-27 09:30:00,68.33,68.5,68.16,68.46,400.0,53.5425,53.6757,53.4092,53.6443,400.0
2015-01-27 09:40:00,69.06,69.51,68.72,68.79,3500.0,54.1145,54.4671,53.8481,53.9029,3500.0
2015-01-27 09:50:00,68.26,68.45,68.15,68.45,1200.0,53.4876,53.6365,53.4014,53.6365,1200.0
2015-01-27 10:00:00,68.37,68.52,67.92,68.0,6200.0,53.5738,53.6913,53.2212,53.2839,6200.0
2015-01-27 10:10:00,68.0,68.1,67.62,67.94,5400.0,53.2839,53.3622,52.9861,53.2369,5400.0
2015-01-27 10:20:00,67.95,68.28,67.9,67.9,17600.0,53.2447,53.5033,53.2055,53.2055,17600.0
2015-01-27 10:30:00,68.1,68.35,67.9,68.35,3100.0,53.3622,53.5581,53.2055,53.5581,3100.0
2015-01-27 10:40:00,68.25,68.25,67.91,68.2,8300.0,53.4798,53.4798,53.2133,53.4406,8300.0
2015-01-27 10:50:00,68.2,68.28,68.12,68.12,8000.0,53.4406,53.5033,53.3779,53.3779,8000.0
2015-01-27 11:00:00,68.05,68.09,67.84,68.09,6700.0,53.323,53.3544,53.1585,53.3544,6700.0
2015-01-27 11:10:00,68.09,68.13,68.03,68.1,3200.0,53.3544,53.3857,53.3074,53.3622,3200.0
2015-01-27 11:20:00,68.1,68.2,68.04,68.1,11300.0,53.3622,53.4406,53.3152,53.3622,11300.0
2015-01-27 11:30:00,68.16,68.73,68.16,68.73,4700.0,53.4092,53.8559,53.4092,53.8559,4700.0
2015-01-27 11:40:00,68.79,68.88,68.4,68.49,2600.0,53.9029,53.9734,53.5973,53.6678,2600.0
2015-01-27 11:50:00,68.5,68.97,68.5,68.88,700.0,53.6757,54.0439,53.6757,53.9734,700.0
2015-01-27 12:00:00,68.68,69.83,68.64,69.63,10500.0,53.8167,54.7178,53.7854,54.5611,10500.0
2015-01-27 12:10:00,69.77,69.82,69.42,69.42,1700.0,54.6708,54.71,54.3966,54.3966,1700.0
2015-01-27 12:20:00,69.45,70.45,69.45,70.36,3600.0,54.4201,55.2037,54.4201,55.1331,3600.0
2015-01-27 12:30:00,70.6,70.75,70.09,70.09,4300.0,55.3212,55.4387,54.9216,54.9216,4300.0
2015-01-27 12:40:00,70.0,70.49,69.93,70.13,1400.0,54.851,55.235,54.7962,54.9529,1400.0
2015-01-27 12:50:00,69.92,70.09,69.82,70.09,1700.0,54.7884,54.9216,54.71,54.9216,1700.0
2015-01-27 13:00:00,70.0,70.0,69.55,69.55,1800.0,54.851,54.851,54.4984,54.4984,1800.0
2015-01-27 13:10:00,69.6,70.16,69.52,70.05,4100.0,54.5376,54.9764,54.4749,54.8902,4100.0
2015-01-27 13:20:00,70.01,70.01,69.65,69.67,4600.0,54.8589,54.8589,54.5768,54.5925,4600.0
2015-01-27 13:30:00,69.81,70.16,69.79,69.83,5600.0,54.7022,54.9764,54.6865,54.7178,5600.0
2015-01-27 13:40:00,69.82,69.82,69.71,69.72,1100.0,54.71,54.71,54.6238,54.6316,1100.0
2015-01-27 13:50:00,69.83,69.83,69.51,69.55,2500.0,54.7178,54.7178,54.4671,54.4984,2500.0
2015-01-27 14:00:00,69.48,69.64,69.44,69.51,1600.0,54.4436,54.569,54.4122,54.4671,1600.0
2015-01-27 14:10:00,69.54,69.65,69.46,69.57,2200.0,54.4906,54.5768,54.4279,54.5141,2200.0
2015-01-27 14:20:00,69.6,69.67,69.37,69.37,2800.0,54.5376,54.5925,54.3574,54.3574,2800.0
2015-01-27 14:30:00,69.4,69.4,69.21,69.25,1900.0,54.3809,54.3809,54.232,54.2634,1900.0
2015-01-27 14:40:00,69.3,69.3,69.19,69.2,2600.0,54.3025,54.3025,54.2163,54.2242,2600.0
2015-01-27 14:50:00,69.24,69.51,69.24,69.29,1800.0,54.2555,54.4671,54.2555,54.2947,1800.0
2015-01-27 15:00:00,69.27,69.28,68.92,69.01,2800.0,54.279,54.2869,54.0048,54.0753,2800.0
2015-01-27 15:10:00,69.01,69.15,68.87,69.13,2100.0,54.0753,54.185,53.9656,54.1693,2100.0
2015-01-27 15:20:00,69.1,69.1,68.86,68.89,1900.0,54.1458,54.1458,53.9578,53.9813,1900.0
2015-01-27 15:30:00,68.9,68.9,68.83,68.83,3000.0,53.9891,53.9891,53.9342,53.9342,3000.0
2015-01-27 15:40:00,68.95,69.02,68.92,68.92,3700.0,54.0283,54.0831,54.0048,54.0048,3700.0
2015-01-27 15:50:00,68.97,69.01,68.87,68.97,7600.0,54.0439,54.0753,53.9656,54.0439,7600.0
2015-01-28 09:30:00,68.18,68.35,66.4,66.96,3400.0,53.4249,53.5581,52.0301,52.4689,3400.0
2015-01-28 09:40:00,66.76,66.76,65.64,65.89,6600.0,52.3122,52.3122,51.4346,51.6305,6600.0
2015-01-28 09:50:00,66.09,66.3,65.61,65.61,1900.0,51.7872,51.9518,51.4111,51.4111,1900.0
2015-01-28 10:00:00,65.41,66.45,65.34,66.35,1600.0,51.2544,52.0693,51.1995,51.991,1600.0
2015-01-28 10:10:00,66.45,66.46,66.31,66.35,600.0,52.0693,52.0771,51.9596,51.991,600.0
2015-01-28 10:20:00,66.86,67.02,66.46,66.47,2800.0,52.3906,52.516,52.0771,52.085,2800.0
2015-01-28 10:30:00,66.5,67.02,66.47,67.02,2700.0,52.1085,52.516,52.085,52.516,2700.0
2015-01-28 10:40:00,67.1,67.56,66.97,66.97,2000.0,52.5786,52.9391,52.4768,52.4768,2000.0
2015-01-28 10:50:00,67.31,67.35,67.05,67.31,3300.0,52.7432,52.7745,52.5395,52.7432,3300.0
2015-01-28 11:00:00,67.39,67.9,67.26,67.9,1400.0,52.8059,53.2055,52.704,53.2055,1400.0
2015-01-28 11:10:00,68.22,68.36,67.71,67.81,2300.0,53.4563,53.566,53.0566,53.135,2300.0
2015-01-28 11:20:00,67.53,67.7,67.4,67.49,3800.0,52.9156,53.0488,52.8137,52.8842,3800.0
2015-01-28 11:30:00,67.48,67.83,67.45,67.45,9300.0,52.8764,53.1507,52.8529,52.8529,9300.0
2015-01-28 11:40:00,67.51,67.57,67.27,67.32,2300.0,52.8999,52.9469,52.7119,52.751,2300.0
2015-01-28 11:50:00,67.08,67.28,67.01,67.11,6000.0,52.563,52.7197,52.5081,52.5865,6000.0
2015-01-28 12:00:00,67.19,68.02,67.17,68.02,1900.0,52.6492,53.2995,52.6335,53.2995,1900.0
2015-01-28 12:10:00,68.02,68.02,67.68,68.02,1800.0,53.2995,53.2995,53.0331,53.2995,1800.0
2015-01-28 12:20:00,68.07,68.22,67.76,68.22,2400.0,53.3387,53.4563,53.0958,53.4563,2400.0
2015-01-28 12:30:00,68.34,68.46,67.98,68.0,3100.0,53.5503,53.6443,53.2682,53.2839,3100.0
2015-01-28 12:40:00,68.0,68.0,67.63,67.79,900.0,53.2839,53.2839,52.9939,53.1193,900.0
2015-01-28 12:50:00,67.91,67.91,67.49,67.49,700.0,53.2133,53.2133,52.8842,52.8842,700.0
2015-01-28 13:00:00,67.35,67.85,67.35,67.75,500.0,52.7745,53.1663,52.7745,53.088,500.0
2015-01-28 13:10:00,67.46,67.57,67.31,67.57,900.0,52.8607,52.9469,52.7432,52.9469,900.0
2015-01-28 13:20:00,67.71,67.81,67.68,67.81,700.0,53.0566,53.135,53.0331,53.135,700.0
2015-01-28 13:30:00,67.82,67.88,67.69,67.75,800.0,53.1428,53.1898,53.041,53.088,800.0
2015-01-28 13:40:00,67.8,67.8,67.27,67.38,600.0,53.1272,53.1272,52.7119,52.798,600.0
2015-01-28 13:50:00,67.26,67.31,67.11,67.21,2100.0,52.704,52.7432,52.5865,52.6648,2100.0
2015-01-28 14:00:00,67.23,67.28,66.96,66.99,4000.0,52.6805,52.7197,52.4689,52.4924,4000.0
2015-01-28 14:10:00,66.8,66.92,66.57,66.9,4000.0,52.3436,52.4376,52.1633,52.4219,4000.0
2015-01-28 14:20:00,66.96,67.09,66.9,66.94,4700.0,52.4689,52.5708,52.4219,52.4533,4700.0
2015-01-28 14:30:00,66.88,67.03,66.7,66.81,3500.0,52.4063,52.5238,52.2652,52.3514,3500.0
2015-01-28 14:40:00,66.75,66.98,66.75,66.84,2900.0,52.3044,52.4846,52.3044,52.3749,2900.0
2015-01-28 14:50:00,66.85,66.86,66.54,66.54,5500.0,52.3827,52.3906,52.1398,52.1398,5500.0
2015-01-28 15:00:00,66.57,66.57,66.36,66.4,4500.0,52.1633,52.1633,51.9988,52.0301,4500.0
2015-01-28 15:10:00,66.39,66.48,66.05,66.24,9500.0,52.0223,52.0928,51.7559,51.9048,9500.0
2015-01-28 15:20:00,66.25,66.58,66.25,66.5,4500.0,51.9126,52.1712,51.9126,52.1085,4500.0
2015-01-28 15:30:00,66.55,66.59,66.29,66.32,5500.0,52.1477,52.179,51.9439,51.9674,5500.0
2015-01-28 15:40:00,66.3,66.3,66.02,66.25,8800.0,51.9518,51.9518,51.7324,51.9126,8800.0
2015-01-28 15:50:00,66.23,66.34,66.04,66.15,12300.0,51.8969,51.9831,51.748,51.8342,12300.0
2015-01-29 09:30:00,67.13,67.14,66.04,66.04,1600.0,52.6022,52.61,51.748,51.748,1600.0
2015-01-29 09:40:00,65.18,65.35,65.06,65.35,500.0,51.0742,51.2074,50.9801,51.2074,500.0
2015-01-29 09:50:00,65.43,65.49,65.32,65.43,2900.0,51.2701,51.3171,51.1839,51.2701,2900.0
2015-01-29 10:00:00,64.95,65.17,64.95,65.17,500.0,50.8939,51.0663,50.8939,51.0663,500.0
2015-01-29 10:10:00,65.07,65.07,64.64,64.72,400.0,50.988,50.988,50.651,50.7137,400.0
2015-01-29 10:20:00,64.68,64.68,64.4,64.63,1600.0,50.6824,50.6824,50.463,50.6432,1600.0
2015-01-29 10:30:00,64.81,64.81,64.39,64.39,1500.0,50.7842,50.7842,50.4551,50.4551,1500.0
2015-01-29 10:40:00,64.37,64.6,64.36,64.6,1900.0,50.4395,50.6197,50.4316,50.6197,1900.0
2015-01-29 10:50:00,64.46,64.46,64.27,64.42,900.0,50.51,50.51,50.3611,50.4786,900.0
2015-01-29 11:00:00,64.44,64.44,64.29,64.29,900.0,50.4943,50.4943,50.3768,50.3768,900.0
2015-01-29 11:10:00,64.4,64.96,64.36,64.77,1700.0,50.463,50.9018,50.4316,50.7529,1700.0
2015-01-29 11:20:00,64.81,65.04,64.81,64.93,400.0,50.7842,50.9645,50.7842,50.8783,400.0
2015-01-29 11:30:00,65.38,66.02,65.38,66.02,900.0,51.2309,51.7324,51.2309,51.7324,900.0
2015-01-29 11:40:00,66.38,66.44,65.76,65.95,1500.0,52.0145,52.0615,51.5286,51.6775,1500.0
2015-01-29 11:50:00,66.19,66.19,65.97,65.97,700.0,51.8656,51.8656,51.6932,51.6932,700.0
2015-01-29 12:00:00,66.2,66.2,65.68,65.68,1100.0,51.8734,51.8734,51.466,51.466,1100.0
2015-01-29 12:10:00,66.18,66.18,65.9,65.9,500.0,51.8577,51.8577,51.6383,51.6383,500.0
2015-01-29 12:20:00,65.76,65.96,65.66,65.96,3300.0,51.5286,51.6854,51.4503,51.6854,3300.0
2015-01-29 12:30:00,66.17,66.33,66.17,66.27,500.0,51.8499,51.9753,51.8499,51.9283,500.0
2015-01-29 12:40:00,66.16,66.16,65.78,66.01,1000.0,51.8421,51.8421,51.5443,51.7245,1000.0
2015-01-29 12:50:00,65.93,66.14,65.93,66.05,500.0,51.6618,51.8264,51.6618,51.7559,500.0
2015-01-29 13:00:00,66.34,66.49,66.23,66.25,1600.0,51.9831,52.1007,51.8969,51.9126,1600.0
2015-01-29 13:10:00,66.33,66.93,66.28,66.93,300.0,51.9753,52.4454,51.9361,52.4454,300.0
2015-01-29 13:20:00,67.08,67.55,67.08,67.55,3000.0,52.563,52.9313,52.563,52.9313,3000.0
2015-01-29 13:30:00,67.44,67.72,67.26,67.63,2000.0,52.8451,53.0645,52.704,52.9939,2000.0
2015-01-29 13:40:00,67.59,67.85,67.48,67.85,1300.0,52.9626,53.1663,52.8764,53.1663,1300.0
2015-01-29 13:50:00,67.66,67.77,67.32,67.32,1100.0,53.0175,53.1036,52.751,52.751,1100.0
2015-01-29 14:00:00,67.29,67.39,67.01,67.01,3200.0,52.7275,52.8059,52.5081,52.5081,3200.0
2015-01-29 14:10:00,67.0,67.21,66.85,67.1,5200.0,52.5003,52.6648,52.3827,52.5786,5200.0
2015-01-29 14:20:00,67.18,67.6,67.12,67.59,4000.0,52.6413,52.9704,52.5943,52.9626,4000.0
2015-01-29 14:30:00,67.55,67.86,67.55,67.81,2600.0,52.9313,53.1742,52.9313,53.135,2600.0
2015-01-29 14:40:00,67.91,67.93,67.61,67.73,3900.0,53.2133,53.229,52.9783,53.0723,3900.0
2015-01-29 14:50:00,67.64,67.69,67.56,67.62,5400.0,53.0018,53.041,52.9391,52.9861,5400.0
2015-01-29 15:00:00,67.6,67.9,67.53,67.9,3700.0,52.9704,53.2055,52.9156,53.2055,3700.0
2015-01-29 15:10:00,67.83,68.26,67.75,68.22,6200.0,53.1507,53.4876,53.088,53.4563,6200.0
2015-01-29 15:20:00,68.42,68.51,68.25,68.33,5200.0,53.613,53.6835,53.4798,53.5425,5200.0
2015-01-29 15:30:00,68.31,68.54,68.3,68.53,6300.0,53.5268,53.707,53.5189,53.6992,6300.0
2015-01-29 15:40:00,68.52,68.63,68.37,68.46,7100.0,53.6913,53.7775,53.5738,53.6443,7100.0
2015-01-29 15:50:00,68.59,68.66,68.46,68.66,11800.0,53.7462,53.801,53.6443,53.801,11800.0
2015-01-30 09:30:00,67.53,68.14,66.95,67.34,2600.0,52.9156,53.3936,52.4611,52.7667,2600.0
2015-01-30 09:40:00,67.72,68.93,67.41,68.74,5400.0,53.0645,54.0126,52.8216,53.8637,5400.0
2015-01-30 09:50:00,69.2,69.4,69.05,69.16,2000.0,54.2242,54.3809,54.1066,54.1928,2000.0
2015-01-30 10:00:00,69.0,69.11,68.13,68.49,2700.0,54.0675,54.1537,53.3857,53.6678,2700.0
2015-01-30 10:10:00,68.43,69.15,68.43,69.1,3200.0,53.6208,54.185,53.6208,54.1458,3200.0
2015-01-30 10:20:00,69.23,69.78,69.23,69.5,2400.0,54.2477,54.6787,54.2477,54.4592,2400.0
2015-01-30 10:30:00,69.39,69.57,69.28,69.52,3700.0,54.3731,54.5141,54.2869,54.4749,3700.0
2015-01-30 10:40:00,69.57,69.85,69.18,69.23,2400.0,54.5141,54.7335,54.2085,54.2477,2400.0
2015-01-30 10:50:00,69.1,69.1,68.8,68.8,5600.0,54.1458,54.1458,53.9107,53.9107,5600.0
2015-01-30 11:00:00,68.77,68.81,68.07,68.18,3000.0,53.8872,53.9186,53.3387,53.4249,3000.0
2015-01-30 11:10:00,68.21,68.21,67.72,67.78,2000.0,53.4484,53.4484,53.0645,53.1115,2000.0
2015-01-30 11:20:00,67.8,68.41,67.77,68.41,1800.0,53.1272,53.6051,53.1036,53.6051,1800.0
2015-01-30 11:30:00,68.59,68.92,68.56,68.9,1600.0,53.7462,54.0048,53.7227,53.9891,1600.0
2015-01-30 11:40:00,68.87,68.87,68.23,68.23,1500.0,53.9656,53.9656,53.4641,53.4641,1500.0
2015-01-30 11:50:00,68.02,68.13,67.88,68.04,1100.0,53.2995,53.3857,53.1898,53.3152,1100.0
2015-01-30 12:00:00,68.24,68.29,67.93,68.0,1200.0,53.4719,53.5111,53.229,53.2839,1200.0
2015-01-30 12:10:00,68.02,68.3,67.82,67.82,2500.0,53.2995,53.5189,53.1428,53.1428,2500.0
2015-01-30 12:20:00,67.94,68.19,67.94,68.08,1400.0,53.2369,53.4328,53.2369,53.3466,1400.0
2015-01-30 12:30:00,68.28,68.44,68.18,68.3,1700.0,53.5033,53.6286,53.4249,53.5189,1700.0
2015-01-30 12:40:00,68.25,68.39,68.21,68.39,600.0,53.4798,53.5895,53.4484,53.5895,600.0
2015-01-30 12:50:00,68.68,68.77,68.02,68.33,5500.0,53.8167,53.8872,53.2995,53.5425,5500.0
2015-01-30 13:00:00,68.49,68.6,68.26,68.3,1200.0,53.6678,53.754,53.4876,53.5189,1200.0
2015-01-30 13:10:00,68.49,68.49,68.06,68.3,2500.0,53.6678,53.6678,53.3309,53.5189,2500.0
2015-01-30 13:20:00,68.35,68.65,68.34,68.55,1400.0,53.5581,53.7932,53.5503,53.7148,1400.0
2015-01-30 13:30:00,68.48,68.75,68.42,68.54,3300.0,53.66,53.8716,53.613,53.707,3300.0
2015-01-30 13:40:00,68.58,69.0,68.49,68.97,3100.0,53.7384,54.0675,53.6678,54.0439,3100.0
2015-01-30 13:50:00,68.83,69.19,68.8,69.19,4300.0,53.9342,54.2163,53.9107,54.2163,4300.0
2015-01-30 14:00:00,69.04,69.21,69.0,69.18,6000.0,54.0988,54.232,54.0675,54.2085,6000.0
2015-01-30 14:10:00,69.1,69.53,68.92,69.51,2600.0,54.1458,54.4828,54.0048,54.4671,2600.0
2015-01-30 14:20:00,69.48,70.37,69.47,70.29,3800.0,54.4436,55.141,54.4357,55.0783,3800.0
2015-01-30 14:30:00,70.36,70.54,69.82,69.83,2500.0,55.1331,55.2742,54.71,54.7178,2500.0
2015-01-30 14:40:00,70.21,70.21,69.85,69.85,1500.0,55.0156,55.0156,54.7335,54.7335,1500.0
2015-01-30 14:50:00,69.86,69.88,69.4,69.54,2100.0,54.7413,54.757,54.3809,54.4906,2100.0
2015-01-30 15:00:00,69.62,70.06,69.62,69.88,2400.0,54.5533,54.8981,54.5533,54.757,2400.0
2015-01-30 15:10:00,69.94,70.1,69.8,69.8,800.0,54.804,54.9294,54.6943,54.6943,800.0
2015-01-30 15:20:00,69.57,69.82,69.49,69.57,5500.0,54.5141,54.71,54.4514,54.5141,5500.0
2015-01-30 15:30:00,69.41,69.61,69.18,69.61,5800.0,54.3887,54.5454,54.2085,54.5454,5800.0
2015-01-30 15:40:00,69.61,69.64,68.98,69.04,4900.0,54.5454,54.569,54.0518,54.0988,4900.0
2015-01-30 15:50:00,69.0,69.04,68.94,68.98,6400.0,54.0675,54.0988,54.0204,54.0518,6400.0
2015-02-02 09:30:00,70.13,71.67,70.13,71.67,5700.0,54.9529,56.1596,54.9529,56.1596,5700.0
2015-02-02 09:40:00,70.9,71.08,70.69,71.0,4200.0,55.5563,55.6973,55.3917,55.6346,4200.0
2015-02-02 09:50:00,70.93,71.0,70.57,70.86,1700.0,55.5798,55.6346,55.2977,55.5249,1700.0
2015-02-02 10:00:00,70.84,70.91,70.33,70.6,6800.0,55.5093,55.5641,55.1096,55.3212,6800.0
2015-02-02 10:10:00,70.18,70.39,69.85,70.2,2600.0,54.9921,55.1566,54.7335,55.0078,2600.0
2015-02-02 10:20:00,69.98,70.39,69.96,70.39,6000.0,54.8354,55.1566,54.8197,55.1566,6000.0
2015-02-02 10:30:00,70.48,70.73,69.74,70.41,4500.0,55.2272,55.4231,54.6473,55.1723,4500.0
2015-02-02 10:40:00,70.73,70.83,70.32,70.32,5200.0,55.4231,55.5014,55.1018,55.1018,5200.0
2015-02-02 10:50:00,70.29,70.29,69.71,69.99,4100.0,55.0783,55.0783,54.6238,54.8432,4100.0
2015-02-02 11:00:00,70.14,70.2,69.87,70.09,3800.0,54.9607,55.0078,54.7492,54.9216,3800.0
2015-02-02 11:10:00,70.05,70.05,69.86,70.04,4500.0,54.8902,54.8902,54.7413,54.8824,4500.0
2015-02-02 11:20:00,69.92,70.24,69.9,70.0,8200.0,54.7884,55.0391,54.7727,54.851,8200.0
2015-02-02 11:30:00,70.08,70.32,69.85,70.02,4500.0,54.9137,55.1018,54.7335,54.8667,4500.0
2015-02-02 11:40:00,70.08,70.19,69.93,70.06,3700.0,54.9137,54.9999,54.7962,54.8981,3700.0
2015-02-02 11:50:00,70.06,70.31,69.93,70.21,3600.0,54.8981,55.094,54.7962,55.0156,3600.0
2015-02-02 12:00:00,70.18,70.42,69.95,70.11,1900.0,54.9921,55.1801,54.8119,54.9372,1900.0
2015-02-02 12:10:00,70.18,70.29,69.73,69.77,7500.0,54.9921,55.0783,54.6395,54.6708,7500.0
2015-02-02 12:20:00,69.86,70.19,69.69,69.69,1400.0,54.7413,54.9999,54.6081,54.6081,1400.0
2015-02-02 12:30:00,69.51,69.86,69.47,69.66,1600.0,54.4671,54.7413,54.4357,54.5846,1600.0
2015-02-02 12:40:00,69.73,70.01,69.59,69.69,1700.0,54.6395,54.8589,54.5298,54.6081,1700.0
2015-02-02 12:50:00,69.67,69.8,69.46,69.54,1600.0,54.5925,54.6943,54.4279,54.4906,1600.0
2015-02-02 13:00:00,69.65,69.68,69.14,69.21,1600.0,54.5768,54.6003,54.1772,54.232,1600.0
2015-02-02 13:10:00,69.44,69.46,69.17,69.18,1400.0,54.4122,54.4279,54.2007,54.2085,1400.0
2015-02-02 13:20:00,69.4,69.49,69.21,69.39,2000.0,54.3809,54.4514,54.232,54.3731,2000.0
2015-02-02 13:30:00,69.38,69.38,68.9,68.94,4900.0,54.3652,54.3652,53.9891,54.0204,4900.0
2015-02-02 13:40:00,68.96,69.0,68.54,68.61,7700.0,54.0361,54.0675,53.707,53.7619,7700.0
2015-02-02 13:50:00,68.68,68.99,68.64,68.78,6000.0,53.8167,54.0596,53.7854,53.8951,6000.0
2015-02-02 14:00:00,68.78,68.79,68.28,68.33,5400.0,53.8951,53.9029,53.5033,53.5425,5400.0
2015-02-02 14:10:00,68.26,68.96,68.0,68.75,7100.0,53.4876,54.0361,53.2839,53.8716,7100.0
2015-02-02 14:20:00,68.74,68.97,68.62,68.86,5500.0,53.8637,54.0439,53.7697,53.9578,5500.0
2015-02-02 14:30:00,68.86,68.86,68.35,68.41,7600.0,53.9578,53.9578,53.5581,53.6051,7600.0
2015-02-02 14:40:00,68.39,68.61,68.36,68.57,3900.0,53.5895,53.7619,53.566,53.7305,3900.0
2015-02-02 14:50:00,68.61,68.74,68.37,68.42,4000.0,53.7619,53.8637,53.5738,53.613,4000.0
2015-02-02 15:00:00,68.5,68.57,68.36,68.5,4800.0,53.6757,53.7305,53.566,53.6757,4800.0
2015-02-02 15:10:00,68.57,68.88,68.52,68.83,3900.0,53.7305,53.9734,53.6913,53.9342,3900.0
2015-02-02 15:20:00,68.93,69.55,68.93,69.47,7200.0,54.0126,54.4984,54.0126,54.4357,7200.0
2015-02-02 15:30:00,69.45,70.02,69.43,69.95,8200.0,54.4201,54.8667,54.4044,54.8119,8200.0
2015-02-02 15:40:00,70.0,70.04,69.71,69.72,11900.0,54.851,54.8824,54.6238,54.6316,11900.0
2015-02-02 15:50:00,69.73,69.83,69.68,69.72,10300.0,54.6395,54.7178,54.6003,54.6316,10300.0
2015-02-03 09:30:00,71.71,72.81,71.4,71.58,11600.0,56.191,57.0529,55.9481,56.0891,11600.0
2015-02-03 09:40:00,71.31,72.41,71.31,71.53,5500.0,55.8775,56.7395,55.8775,56.0499,5500.0
2015-02-03 09:50:00,71.86,71.86,70.78,71.04,9300.0,56.3085,56.3085,55.4622,55.666,9300.0
2015-02-03 10:00:00,71.02,71.1,70.4,70.4,9200.0,55.6503,55.713,55.1645,55.1645,9200.0
2015-02-03 10:10:00,70.58,70.62,69.98,70.34,7300.0,55.3055,55.3369,54.8354,55.1175,7300.0
2015-02-03 10:20:00,70.04,70.13,69.32,69.56,5900.0,54.8824,54.9529,54.3182,54.5063,5900.0
2015-02-03 10:30:00,69.58,70.0,69.17,69.6,8200.0,54.5219,54.851,54.2007,54.5376,8200.0
2015-02-03 10:40:00,69.72,69.77,68.79,69.13,13900.0,54.6316,54.6708,53.9029,54.1693,13900.0
2015-02-03 10:50:00,69.14,69.63,69.0,69.33,14600.0,54.1772,54.5611,54.0675,54.326,14600.0
2015-02-03 11:00:00,69.27,69.57,68.87,69.54,4700.0,54.279,54.5141,53.9656,54.4906,4700.0
2015-02-03 11:10:00,69.47,69.7,69.19,69.49,2700.0,54.4357,54.616,54.2163,54.4514,2700.0
2015-02-03 11:20:00,69.55,70.1,69.55,70.1,5100.0,54.4984,54.9294,54.4984,54.9294,5100.0
2015-02-03 11:30:00,70.15,70.26,69.79,69.79,3100.0,54.9686,55.0548,54.6865,54.6865,3100.0
2015-02-03 11:40:00,69.94,70.22,69.73,70.07,4400.0,54.804,55.0234,54.6395,54.9059,4400.0
2015-02-03 11:50:00,70.2,70.27,69.67,69.78,3500.0,55.0078,55.0626,54.5925,54.6787,3500.0
2015-02-03 12:00:00,69.44,69.44,69.02,69.03,2700.0,54.4122,54.4122,54.0831,54.091,2700.0
2015-02-03 12:10:00,69.11,69.6,69.11,69.49,4300.0,54.1537,54.5376,54.1537,54.4514,4300.0
2015-02-03 12:20:00,69.48,69.75,69.27,69.6,3300.0,54.4436,54.6551,54.279,54.5376,3300.0
2015-02-03 12:30:00,69.55,69.85,69.41,69.83,3400.0,54.4984,54.7335,54.3887,54.7178,3400.0
2015-02-03 12:40:00,69.8,70.09,69.68,69.82,3700.0,54.6943,54.9216,54.6003,54.71,3700.0
2015-02-03 12:50:00,69.9,70.16,69.77,69.88,4100.0,54.7727,54.9764,54.6708,54.757,4100.0
2015-02-03 13:00:00,69.78,70.24,69.78,70.22,5500.0,54.6787,55.0391,54.6787,55.0234,5500.0
2015-02-03 13:10:00,70.2,70.53,70.2,70.43,2200.0,55.0078,55.2663,55.0078,55.188,2200.0
2015-02-03 13:20:00,70.39,70.69,70.39,70.65,2200.0,55.1566,55.3917,55.1566,55.3604,2200.0
2015-02-03 13:30:00,70.63,70.67,69.89,69.9,4100.0,55.3447,55.376,54.7648,54.7727,4100.0
2015-02-03 13:40:00,69.94,70.36,69.94,70.28,6100.0,54.804,55.1331,54.804,55.0704,6100.0
2015-02-03 13:50:00,70.34,70.87,70.34,70.8,3400.0,55.1175,55.5328,55.1175,55.4779,3400.0
2015-02-03 14:00:00,70.85,71.05,70.55,70.65,10800.0,55.5171,55.6738,55.282,55.3604,10800.0
2015-02-03 14:10:00,70.7,70.75,70.42,70.47,4100.0,55.3996,55.4387,55.1801,55.2193,4100.0
2015-02-03 14:20:00,70.38,70.38,69.85,69.9,8800.0,55.1488,55.1488,54.7335,54.7727,8800.0
2015-02-03 14:30:00,69.98,70.26,69.84,70.26,6800.0,54.8354,55.0548,54.7257,55.0548,6800.0
2015-02-03 14:40:00,70.25,70.45,70.17,70.34,4900.0,55.0469,55.2037,54.9843,55.1175,4900.0
2015-02-03 14:50:00,70.31,70.53,70.14,70.38,3700.0,55.094,55.2663,54.9607,55.1488,3700.0
2015-02-03 15:00:00,70.45,70.53,70.22,70.31,6500.0,55.2037,55.2663,55.0234,55.094,6500.0
2015-02-03 15:10:00,70.27,70.27,69.66,69.66,5400.0,55.0626,55.0626,54.5846,54.5846,5400.0
2015-02-03 15:20:00,69.71,69.71,69.35,69.51,4000.0,54.6238,54.6238,54.3417,54.4671,4000.0
2015-02-03 15:30:00,69.5,69.68,69.37,69.61,6000.0,54.4592,54.6003,54.3574,54.5454,6000.0
2015-02-03 15:40:00,69.6,69.68,69.4,69.68,10200.0,54.5376,54.6003,54.3809,54.6003,10200.0
2015-02-03 15:50:00,69.69,69.76,69.66,69.67,23900.0,54.6081,54.663,54.5846,54.5925,23900.0
2015-02-04 09:30:00,68.63,68.63,67.16,68.0,3000.0,53.7775,53.7775,52.6257,53.2839,3000.0
2015-02-04 09:40:00,67.88,68.88,67.87,67.96,1000.0,53.1898,53.9734,53.182,53.2525,1000.0
2015-02-04 09:50:00,68.23,68.59,68.01,68.59,900.0,53.4641,53.7462,53.2917,53.7462,900.0
2015-02-04 10:00:00,69.08,69.56,68.65,68.69,3100.0,54.1301,54.5063,53.7932,53.8245,3100.0
2015-02-04 10:10:00,68.44,68.76,67.96,67.96,1000.0,53.6286,53.8794,53.2525,53.2525,1000.0
2015-02-04 10:20:00,68.22,68.49,67.93,67.93,6300.0,53.4563,53.6678,53.229,53.229,6300.0
2015-02-04 10:30:00,67.9,68.16,66.9,68.16,5400.0,53.2055,53.4092,52.4219,53.4092,5400.0
2015-02-04 10:40:00,68.25,69.06,68.19,68.92,2900.0,53.4798,54.1145,53.4328,54.0048,2900.0
2015-02-04 10:50:00,68.89,68.89,68.38,68.58,2800.0,53.9813,53.9813,53.5816,53.7384,2800.0
2015-02-04 11:00:00,68.39,68.39,67.87,68.16,4100.0,53.5895,53.5895,53.182,53.4092,4100.0
2015-02-04 11:10:00,68.34,68.5,67.96,67.98,1500.0,53.5503,53.6757,53.2525,53.2682,1500.0
2015-02-04 11:20:00,67.95,68.17,67.91,67.92,1700.0,53.2447,53.4171,53.2133,53.2212,1700.0
2015-02-04 11:30:00,68.28,68.45,68.16,68.41,1800.0,53.5033,53.6365,53.4092,53.6051,1800.0
2015-02-04 11:40:00,68.18,68.35,68.01,68.32,3000.0,53.4249,53.5581,53.2917,53.5346,3000.0
2015-02-04 11:50:00,68.38,68.47,68.02,68.02,7700.0,53.5816,53.6522,53.2995,53.2995,7700.0
2015-02-04 12:00:00,67.93,68.18,67.88,68.05,1100.0,53.229,53.4249,53.1898,53.323,1100.0
2015-02-04 12:10:00,67.87,68.31,67.86,68.24,1200.0,53.182,53.5268,53.1742,53.4719,1200.0
2015-02-04 12:20:00,68.49,68.49,67.79,67.79,2400.0,53.6678,53.6678,53.1193,53.1193,2400.0
2015-02-04 12:30:00,67.68,68.19,67.68,67.91,3600.0,53.0331,53.4328,53.0331,53.2133,3600.0
2015-02-04 12:40:00,68.02,68.19,67.78,67.94,2500.0,53.2995,53.4328,53.1115,53.2369,2500.0
2015-02-04 12:50:00,68.07,68.38,67.83,67.91,2000.0,53.3387,53.5816,53.1507,53.2133,2000.0
2015-02-04 13:00:00,67.97,68.09,67.88,68.07,1600.0,53.2604,53.3544,53.1898,53.3387,1600.0
2015-02-04 13:10:00,67.89,67.89,67.47,67.47,1300.0,53.1977,53.1977,52.8686,52.8686,1300.0
2015-02-04 13:20:00,67.56,67.95,67.56,67.95,2800.0,52.9391,53.2447,52.9391,53.2447,2800.0
2015-02-04 13:30:00,67.8,67.86,67.39,67.63,1400.0,53.1272,53.1742,52.8059,52.9939,1400.0
2015-02-04 13:40:00,67.54,67.54,67.33,67.33,600.0,52.9234,52.9234,52.7589,52.7589,600.0
2015-02-04 13:50:00,67.37,67.5,67.12,67.12,3400.0,52.7902,52.8921,52.5943,52.5943,3400.0
2015-02-04 14:00:00,67.03,67.23,66.9,66.91,3800.0,52.5238,52.6805,52.4219,52.4298,3800.0
2015-02-04 14:10:00,67.0,67.01,66.65,66.66,2700.0,52.5003,52.5081,52.226,52.2339,2700.0
2015-02-04 14:20:00,66.66,67.2,66.66,66.97,5100.0,52.2339,52.657,52.2339,52.4768,5100.0
2015-02-04 14:30:00,67.09,67.16,66.77,67.16,2000.0,52.5708,52.6257,52.3201,52.6257,2000.0
2015-02-04 14:40:00,67.34,67.34,67.09,67.16,1300.0,52.7667,52.7667,52.5708,52.6257,1300.0
2015-02-04 14:50:00,67.19,67.19,66.93,67.16,4000.0,52.6492,52.6492,52.4454,52.6257,4000.0
2015-02-04 15:00:00,67.14,67.2,66.94,67.17,1100.0,52.61,52.657,52.4533,52.6335,1100.0
2015-02-04 15:10:00,67.1,67.35,67.06,67.22,1700.0,52.5786,52.7745,52.5473,52.6727,1700.0
2015-02-04 15:20:00,67.23,67.31,67.14,67.31,4200.0,52.6805,52.7432,52.61,52.7432,4200.0
2015-02-04 15:30:00,67.58,67.83,67.19,67.22,3300.0,52.9548,53.1507,52.6492,52.6727,3300.0
2015-02-04 15:40:00,67.17,67.21,66.85,67.15,4600.0,52.6335,52.6648,52.3827,52.6178,4600.0
2015-02-04 15:50:00,67.22,67.22,66.88,67.08,7100.0,52.6727,52.6727,52.4063,52.563,7100.0
2015-02-05 09:30:00,68.51,69.07,68.46,68.71,2300.0,53.6835,54.1223,53.6443,53.8402,2300.0
2015-02-05 09:40:00,68.68,69.0,67.9,68.91,6000.0,53.8167,54.0675,53.2055,53.9969,6000.0
2015-02-05 09:50:00,68.99,69.09,68.61,68.61,4500.0,54.0596,54.138,53.7619,53.7619,4500.0
2015-02-05 10:00:00,68.56,69.33,68.23,69.17,7700.0,53.7227,54.326,53.4641,54.2007,7700.0
2015-02-05 10:10:00,69.33,69.43,68.84,69.04,2800.0,54.326,54.4044,53.9421,54.0988,2800.0
2015-02-05 10:20:00,68.64,69.08,68.47,68.5,2300.0,53.7854,54.1301,53.6522,53.6757,2300.0
2015-02-05 10:30:00,68.33,68.58,68.2,68.34,2200.0,53.5425,53.7384,53.4406,53.5503,2200.0
2015-02-05 10:40:00,68.45,68.61,68.33,68.47,4900.0,53.6365,53.7619,53.5425,53.6522,4900.0
2015-02-05 10:50:00,68.53,68.54,68.06,68.27,3400.0,53.6992,53.707,53.3309,53.4954,3400.0
2015-02-05 11:00:00,68.45,68.94,68.36,68.49,3200.0,53.6365,54.0204,53.566,53.6678,3200.0
2015-02-05 11:10:00,68.44,68.48,67.7,67.76,4200.0,53.6286,53.66,53.0488,53.0958,4200.0
2015-02-05 11:20:00,67.82,68.37,67.82,68.14,2900.0,53.1428,53.5738,53.1428,53.3936,2900.0
2015-02-05 11:30:00,68.23,68.74,68.15,68.7,1900.0,53.4641,53.8637,53.4014,53.8324,1900.0
2015-02-05 11:40:00,68.8,68.97,68.55,68.75,1800.0,53.9107,54.0439,53.7148,53.8716,1800.0
2015-02-05 11:50:00,68.78,69.08,68.78,68.9,1700.0,53.8951,54.1301,53.8951,53.9891,1700.0
2015-02-05 12:00:00,68.8,68.94,68.57,68.67,5800.0,53.9107,54.0204,53.7305,53.8089,5800.0
2015-02-05 12:10:00,68.69,69.08,68.69,69.04,1000.0,53.8245,54.1301,53.8245,54.0988,1000.0
2015-02-05 12:20:00,69.16,69.18,69.09,69.18,1900.0,54.1928,54.2085,54.138,54.2085,1900.0
2015-02-05 12:30:00,69.28,69.45,69.13,69.16,1700.0,54.2869,54.4201,54.1693,54.1928,1700.0
2015-02-05 12:40:00,69.22,69.22,68.97,68.97,1400.0,54.2398,54.2398,54.0439,54.0439,1400.0
2015-02-05 12:50:00,69.01,69.17,68.89,68.96,1700.0,54.0753,54.2007,53.9813,54.0361,1700.0
2015-02-05 13:00:00,68.96,68.96,68.6,68.65,1400.0,54.0361,54.0361,53.754,53.7932,1400.0
2015-02-05 13:10:00,68.88,68.88,68.5,68.5,2200.0,53.9734,53.9734,53.6757,53.6757,2200.0
2015-02-05 13:20:00,68.5,68.73,68.35,68.72,900.0,53.6757,53.8559,53.5581,53.8481,900.0
2015-02-05 13:30:00,68.74,68.85,68.69,68.81,1700.0,53.8637,53.9499,53.8245,53.9186,1700.0
2015-02-05 13:40:00,68.82,68.96,68.71,68.96,2600.0,53.9264,54.0361,53.8402,54.0361,2600.0
2015-02-05 13:50:00,69.06,69.12,68.36,68.53,2100.0,54.1145,54.1615,53.566,53.6992,2100.0
2015-02-05 14:00:00,68.53,68.53,68.2,68.43,1800.0,53.6992,53.6992,53.4406,53.6208,1800.0
2015-02-05 14:10:00,68.71,68.82,68.51,68.54,1500.0,53.8402,53.9264,53.6835,53.707,1500.0
2015-02-05 14:20:00,68.67,68.67,68.5,68.58,1300.0,53.8089,53.8089,53.6757,53.7384,1300.0
2015-02-05 14:30:00,68.79,68.91,68.59,68.7,5800.0,53.9029,53.9969,53.7462,53.8324,5800.0
2015-02-05 14:40:00,68.61,68.61,68.1,68.1,800.0,53.7619,53.7619,53.3622,53.3622,800.0
2015-02-05 14:50:00,68.68,68.75,68.47,68.56,1200.0,53.8167,53.8716,53.6522,53.7227,1200.0
2015-02-05 15:00:00,68.72,68.74,68.49,68.6,2600.0,53.8481,53.8637,53.6678,53.754,2600.0
2015-02-05 15:10:00,68.6,68.74,68.6,68.74,1200.0,53.754,53.8637,53.754,53.8637,1200.0
2015-02-05 15:20:00,68.76,68.98,68.76,68.98,4400.0,53.8794,54.0518,53.8794,54.0518,4400.0
2015-02-05 15:30:00,68.96,69.16,68.92,69.14,4800.0,54.0361,54.1928,54.0048,54.1772,4800.0
2015-02-05 15:40:00,69.24,69.26,68.75,68.8,4400.0,54.2555,54.2712,53.8716,53.9107,4400.0
2015-02-05 15:50:00,68.85,69.1,68.83,69.05,7600.0,53.9499,54.1458,53.9342,54.1066,7600.0
2015-02-06 09:30:00,69.94,70.6,69.94,70.57,1900.0,54.804,55.3212,54.804,55.2977,1900.0
2015-02-06 09:40:00,70.58,70.76,69.86,70.02,4500.0,55.3055,55.4466,54.7413,54.8667,4500.0
2015-02-06 09:50:00,69.89,70.1,69.77,70.04,2800.0,54.7648,54.9294,54.6708,54.8824,2800.0
2015-02-06 10:00:00,70.1,70.3,69.91,70.27,1600.0,54.9294,55.0861,54.7805,55.0626,1600.0
2015-02-06 10:10:00,70.35,70.6,70.28,70.45,2600.0,55.1253,55.3212,55.0704,55.2037,2600.0
2015-02-06 10:20:00,70.35,70.52,70.26,70.36,6200.0,55.1253,55.2585,55.0548,55.1331,6200.0
2015-02-06 10:30:00,70.25,70.5,69.99,70.21,3300.0,55.0469,55.2428,54.8432,55.0156,3300.0
2015-02-06 10:40:00,70.07,70.07,69.56,69.86,3000.0,54.9059,54.9059,54.5063,54.7413,3000.0
2015-02-06 10:50:00,69.84,69.84,69.36,69.49,2900.0,54.7257,54.7257,54.3495,54.4514,2900.0
2015-02-06 11:00:00,69.49,70.96,69.2,69.79,20200.0,54.4514,55.6033,54.2242,54.6865,20200.0
2015-02-06 11:10:00,69.75,69.75,69.42,69.51,2800.0,54.6551,54.6551,54.3966,54.4671,2800.0
2015-02-06 11:20:00,69.5,69.51,69.42,69.42,2600.0,54.4592,54.4671,54.3966,54.3966,2600.0
2015-02-06 11:30:00,69.21,69.25,69.01,69.15,8900.0,54.232,54.2634,54.0753,54.185,8900.0
2015-02-06 11:40:00,69.21,69.59,69.21,69.35,1900.0,54.232,54.5298,54.232,54.3417,1900.0
2015-02-06 11:50:00,69.38,69.85,69.35,69.75,2100.0,54.3652,54.7335,54.3417,54.6551,2100.0
2015-02-06 12:00:00,69.76,70.0,69.76,70.0,2700.0,54.663,54.851,54.663,54.851,2700.0
2015-02-06 12:10:00,69.92,70.23,69.92,70.09,1800.0,54.7884,55.0313,54.7884,54.9216,1800.0
2015-02-06 12:20:00,70.08,70.26,70.06,70.09,1200.0,54.9137,55.0548,54.8981,54.9216,1200.0
2015-02-06 12:30:00,70.19,70.42,70.19,70.28,1400.0,54.9999,55.1801,54.9999,55.0704,1400.0
2015-02-06 12:40:00,70.3,70.32,69.75,69.98,2000.0,55.0861,55.1018,54.6551,54.8354,2000.0
2015-02-06 12:50:00,70.06,70.06,69.9,69.97,1000.0,54.8981,54.8981,54.7727,54.8275,1000.0
2015-02-06 13:00:00,69.91,70.21,69.91,69.95,1000.0,54.7805,55.0156,54.7805,54.8119,1000.0
2015-02-06 13:10:00,69.79,69.96,69.53,69.96,1700.0,54.6865,54.8197,54.4828,54.8197,1700.0
2015-02-06 13:20:00,70.05,70.09,69.82,70.0,2900.0,54.8902,54.9216,54.71,54.851,2900.0
2015-02-06 13:30:00,69.94,70.02,69.87,69.91,1100.0,54.804,54.8667,54.7492,54.7805,1100.0
2015-02-06 13:40:00,69.81,70.49,69.81,70.41,2200.0,54.7022,55.235,54.7022,55.1723,2200.0
2015-02-06 13:50:00,70.35,70.46,70.08,70.46,1000.0,55.1253,55.2115,54.9137,55.2115,1000.0
2015-02-06 14:00:00,69.98,70.43,69.98,70.12,1400.0,54.8354,55.188,54.8354,54.9451,1400.0
2015-02-06 14:10:00,70.16,70.42,69.97,70.33,1000.0,54.9764,55.1801,54.8275,55.1096,1000.0
2015-02-06 14:20:00,70.27,70.4,70.23,70.23,700.0,55.0626,55.1645,55.0313,55.0313,700.0
2015-02-06 14:30:00,70.27,70.88,70.27,70.62,6100.0,55.0626,55.5406,55.0626,55.3369,6100.0
2015-02-06 14:40:00,70.67,70.77,70.55,70.77,1800.0,55.376,55.4544,55.282,55.4544,1800.0
2015-02-06 14:50:00,70.82,70.85,70.6,70.7,1600.0,55.4936,55.5171,55.3212,55.3996,1600.0
2015-02-06 15:00:00,70.52,70.58,70.41,70.49,2000.0,55.2585,55.3055,55.1723,55.235,2000.0
2015-02-06 15:10:00,70.52,70.74,70.52,70.56,2800.0,55.2585,55.4309,55.2585,55.2899,2800.0
2015-02-06 15:20:00,70.52,70.8,70.52,70.59,2400.0,55.2585,55.4779,55.2585,55.3134,2400.0
2015-02-06 15:30:00,70.55,71.04,70.55,71.01,5700.0,55.282,55.666,55.282,55.6425,5700.0
2015-02-06 15:40:00,71.0,71.0,70.74,70.86,7900.0,55.6346,55.6346,55.4309,55.5249,7900.0
2015-02-06 15:50:00,70.88,71.0,70.66,70.83,8800.0,55.5406,55.6346,55.3682,55.5014,8800.0
2015-02-09 09:30:00,71.13,71.47,70.97,71.14,1000.0,55.7365,56.0029,55.6111,55.7443,1000.0
2015-02-09 09:40:00,71.45,71.45,70.82,70.82,1500.0,55.9872,55.9872,55.4936,55.4936,1500.0
2015-02-09 09:50:00,71.06,71.09,71.06,71.09,200.0,55.6816,55.7052,55.6816,55.7052,200.0
2015-02-09 10:00:00,71.27,71.58,71.18,71.58,1400.0,55.8462,56.0891,55.7757,56.0891,1400.0
2015-02-09 10:10:00,71.49,71.68,71.46,71.68,500.0,56.0186,56.1675,55.9951,56.1675,500.0
2015-02-09 10:20:00,71.77,71.79,71.53,71.75,1200.0,56.238,56.2537,56.0499,56.2223,1200.0
2015-02-09 10:30:00,71.79,71.83,71.58,71.58,700.0,56.2537,56.285,56.0891,56.0891,700.0
2015-02-09 10:40:00,71.45,71.67,71.38,71.67,5100.0,55.9872,56.1596,55.9324,56.1596,5100.0
2015-02-09 10:50:00,71.67,71.67,71.0,71.19,1200.0,56.1596,56.1596,55.6346,55.7835,1200.0
2015-02-09 11:00:00,71.24,71.75,71.24,71.62,4500.0,55.8227,56.2223,55.8227,56.1205,4500.0
2015-02-09 11:10:00,71.87,72.03,71.77,71.84,2500.0,56.3163,56.4417,56.238,56.2928,2500.0
2015-02-09 11:20:00,71.99,72.04,71.69,71.79,3400.0,56.4104,56.4496,56.1753,56.2537,3400.0
2015-02-09 11:30:00,71.85,71.94,71.48,71.68,2700.0,56.3007,56.3712,56.0108,56.1675,2700.0
2015-02-09 11:40:00,71.75,71.79,71.14,71.14,1300.0,56.2223,56.2537,55.7443,55.7443,1300.0
2015-02-09 11:50:00,71.16,71.16,71.01,71.04,1800.0,55.76,55.76,55.6425,55.666,1800.0
2015-02-09 12:00:00,71.14,71.24,71.0,71.22,2000.0,55.7443,55.8227,55.6346,55.807,2000.0
2015-02-09 12:10:00,71.19,71.21,71.09,71.11,2100.0,55.7835,55.7992,55.7052,55.7208,2100.0
2015-02-09 12:20:00,71.14,71.19,71.04,71.09,3800.0,55.7443,55.7835,55.666,55.7052,3800.0
2015-02-09 12:30:00,71.41,71.41,71.26,71.34,2500.0,55.9559,55.9559,55.8384,55.901,2500.0
2015-02-09 12:40:00,71.35,71.55,71.15,71.38,7200.0,55.9089,56.0656,55.7522,55.9324,7200.0
2015-02-09 12:50:00,71.4,71.64,71.3,71.39,1200.0,55.9481,56.1361,55.8697,55.9402,1200.0
2015-02-09 13:00:00,71.43,71.51,71.41,71.46,800.0,55.9716,56.0343,55.9559,55.9951,800.0
2015-02-09 13:10:00,71.5,71.5,71.32,71.46,800.0,56.0264,56.0264,55.8854,55.9951,800.0
2015-02-09 13:20:00,71.47,71.47,71.14,71.17,2600.0,56.0029,56.0029,55.7443,55.7678,2600.0
2015-02-09 13:30:00,71.16,71.41,71.16,71.26,4000.0,55.76,55.9559,55.76,55.8384,4000.0
2015-02-09 13:40:00,71.47,71.77,71.45,71.67,1200.0,56.0029,56.238,55.9872,56.1596,1200.0
2015-02-09 13:50:00,71.63,71.91,71.63,71.85,2000.0,56.1283,56.3477,56.1283,56.3007,2000.0
2015-02-09 14:00:00,71.83,71.86,71.55,71.55,2400.0,56.285,56.3085,56.0656,56.0656,2400.0
2015-02-09 14:10:00,71.64,71.64,71.19,71.19,1200.0,56.1361,56.1361,55.7835,55.7835,1200.0
2015-02-09 14:20:00,71.2,71.35,71.15,71.35,1700.0,55.7913,55.9089,55.7522,55.9089,1700.0
2015-02-09 14:30:00,71.28,71.28,71.2,71.22,1600.0,55.854,55.854,55.7913,55.807,1600.0
2015-02-09 14:40:00,71.34,71.39,71.21,71.23,2200.0,55.901,55.9402,55.7992,55.8149,2200.0
2015-02-09 14:50:00,71.28,71.35,71.15,71.15,1700.0,55.854,55.9089,55.7522,55.7522,1700.0
2015-02-09 15:00:00,71.1,71.23,70.73,70.74,2000.0,55.713,55.8149,55.4231,55.4309,2000.0
2015-02-09 15:10:00,70.71,70.78,70.44,70.44,3600.0,55.4074,55.4622,55.1958,55.1958,3600.0
2015-02-09 15:20:00,70.44,70.64,70.37,70.53,4500.0,55.1958,55.3525,55.141,55.2663,4500.0
2015-02-09 15:30:00,70.47,70.54,70.26,70.27,5000.0,55.2193,55.2742,55.0548,55.0626,5000.0
2015-02-09 15:40:00,70.25,70.49,70.18,70.49,2900.0,55.0469,55.235,54.9921,55.235,2900.0
2015-02-09 15:50:00,70.41,70.41,70.09,70.09,3100.0,55.1723,55.1723,54.9216,54.9216,3100.0
2015-02-10 09:30:00,70.45,70.45,68.5,68.5,1600.0,55.2037,55.2037,53.6757,53.6757,1600.0
2015-02-10 09:40:00,68.29,68.54,67.63,68.54,5800.0,53.5111,53.707,52.9939,53.707,5800.0
2015-02-10 09:50:00,68.65,69.13,68.31,68.35,3300.0,53.7932,54.1693,53.5268,53.5581,3300.0
2015-02-10 10:00:00,68.45,68.56,67.99,68.19,4600.0,53.6365,53.7227,53.276,53.4328,4600.0
2015-02-10 10:10:00,68.26,68.43,68.1,68.16,2600.0,53.4876,53.6208,53.3622,53.4092,2600.0
2015-02-10 10:20:00,68.22,68.22,67.78,68.13,4200.0,53.4563,53.4563,53.1115,53.3857,4200.0
2015-02-10 10:30:00,68.17,68.74,68.06,68.74,4100.0,53.4171,53.8637,53.3309,53.8637,4100.0
2015-02-10 10:40:00,68.64,68.64,68.4,68.51,1800.0,53.7854,53.7854,53.5973,53.6835,1800.0
2015-02-10 10:50:00,68.67,68.8,68.46,68.74,2800.0,53.8089,53.9107,53.6443,53.8637,2800.0
2015-02-10 11:00:00,68.52,68.57,68.36,68.42,2400.0,53.6913,53.7305,53.566,53.613,2400.0
2015-02-10 11:10:00,68.53,68.53,68.12,68.35,2200.0,53.6992,53.6992,53.3779,53.5581,2200.0
2015-02-10 11:20:00,68.44,68.53,68.06,68.22,3500.0,53.6286,53.6992,53.3309,53.4563,3500.0
2015-02-10 11:30:00,68.28,68.55,68.28,68.32,4600.0,53.5033,53.7148,53.5033,53.5346,4600.0
2015-02-10 11:40:00,68.36,68.52,68.35,68.52,5700.0,53.566,53.6913,53.5581,53.6913,5700.0
2015-02-10 11:50:00,68.44,68.8,68.44,68.72,4200.0,53.6286,53.9107,53.6286,53.8481,4200.0
2015-02-10 12:00:00,68.67,69.0,68.6,68.99,2100.0,53.8089,54.0675,53.754,54.0596,2100.0
2015-02-10 12:10:00,68.93,69.2,68.93,69.2,2700.0,54.0126,54.2242,54.0126,54.2242,2700.0
2015-02-10 12:20:00,69.25,69.41,69.25,69.34,1400.0,54.2634,54.3887,54.2634,54.3339,1400.0
2015-02-10 12:30:00,69.34,69.45,69.13,69.45,3100.0,54.3339,54.4201,54.1693,54.4201,3100.0
2015-02-10 12:40:00,69.46,69.48,69.29,69.44,1900.0,54.4279,54.4436,54.2947,54.4122,1900.0
2015-02-10 12:50:00,69.37,69.47,69.15,69.15,4600.0,54.3574,54.4357,54.185,54.185,4600.0
2015-02-10 13:00:00,69.42,69.49,69.29,69.43,1600.0,54.3966,54.4514,54.2947,54.4044,1600.0
2015-02-10 13:10:00,69.47,69.84,69.47,69.64,2600.0,54.4357,54.7257,54.4357,54.569,2600.0
2015-02-10 13:20:00,69.69,69.69,69.13,69.13,1600.0,54.6081,54.6081,54.1693,54.1693,1600.0
2015-02-10 13:30:00,69.11,69.28,69.06,69.06,3600.0,54.1537,54.2869,54.1145,54.1145,3600.0
2015-02-10 13:40:00,69.06,69.12,68.86,69.0,3200.0,54.1145,54.1615,53.9578,54.0675,3200.0
2015-02-10 13:50:00,68.98,69.23,68.91,68.91,2200.0,54.0518,54.2477,53.9969,53.9969,2200.0
2015-02-10 14:00:00,68.81,69.06,68.71,68.72,2900.0,53.9186,54.1145,53.8402,53.8481,2900.0
2015-02-10 14:10:00,68.66,68.68,68.4,68.64,3600.0,53.801,53.8167,53.5973,53.7854,3600.0
2015-02-10 14:20:00,68.65,68.76,68.53,68.67,3500.0,53.7932,53.8794,53.6992,53.8089,3500.0
2015-02-10 14:30:00,68.75,68.99,68.75,68.83,1500.0,53.8716,54.0596,53.8716,53.9342,1500.0
2015-02-10 14:40:00,68.74,68.86,68.64,68.79,5100.0,53.8637,53.9578,53.7854,53.9029,5100.0
2015-02-10 14:50:00,68.86,69.05,68.82,69.04,4100.0,53.9578,54.1066,53.9264,54.0988,4100.0
2015-02-10 15:00:00,69.03,69.26,68.89,69.26,3600.0,54.091,54.2712,53.9813,54.2712,3600.0
2015-02-10 15:10:00,69.22,69.45,69.21,69.42,3800.0,54.2398,54.4201,54.232,54.3966,3800.0
2015-02-10 15:20:00,69.55,69.62,69.41,69.57,4600.0,54.4984,54.5533,54.3887,54.5141,4600.0
2015-02-10 15:30:00,69.62,69.74,69.55,69.61,5200.0,54.5533,54.6473,54.4984,54.5454,5200.0
2015-02-10 15:40:00,69.6,69.6,69.26,69.39,4900.0,54.5376,54.5376,54.2712,54.3731,4900.0
2015-02-10 15:50:00,69.46,69.49,69.28,69.41,8100.0,54.4279,54.4514,54.2869,54.3887,8100.0
2015-02-11 09:30:00,67.49,67.49,66.67,66.88,3200.0,52.8842,52.8842,52.2417,52.4063,3200.0
2015-02-11 09:40:00,66.73,67.61,66.29,67.36,5100.0,52.2887,52.9783,51.9439,52.7824,5100.0
2015-02-11 09:50:00,67.29,67.38,66.7,67.38,6600.0,52.7275,52.798,52.2652,52.798,6600.0
2015-02-11 10:00:00,67.25,67.29,66.97,67.02,4300.0,52.6962,52.7275,52.4768,52.516,4300.0
2015-02-11 10:10:00,66.99,66.99,66.15,66.36,3500.0,52.4924,52.4924,51.8342,51.9988,3500.0
2015-02-11 10:20:00,66.44,66.57,66.0,66.05,4200.0,52.0615,52.1633,51.7167,51.7559,4200.0
2015-02-11 10:30:00,66.02,66.76,65.56,66.46,11100.0,51.7324,52.3122,51.3719,52.0771,11100.0
2015-02-11 10:40:00,66.43,67.27,66.36,67.24,8300.0,52.0536,52.7119,51.9988,52.6883,8300.0
2015-02-11 10:50:00,67.25,67.83,67.25,67.57,6100.0,52.6962,53.1507,52.6962,52.9469,6100.0
2015-02-11 11:00:00,67.57,67.74,66.65,66.74,6100.0,52.9469,53.0801,52.226,52.2966,6100.0
2015-02-11 11:10:00,66.75,67.36,66.75,67.17,4200.0,52.3044,52.7824,52.3044,52.6335,4200.0
2015-02-11 11:20:00,67.23,67.44,66.82,67.3,6100.0,52.6805,52.8451,52.3592,52.7354,6100.0
2015-02-11 11:30:00,67.12,67.53,67.12,67.21,2400.0,52.5943,52.9156,52.5943,52.6648,2400.0
2015-02-11 11:40:00,67.08,67.23,66.81,66.98,4600.0,52.563,52.6805,52.3514,52.4846,4600.0
2015-02-11 11:50:00,67.09,67.52,67.07,67.21,1600.0,52.5708,52.9077,52.5551,52.6648,1600.0
2015-02-11 12:00:00,67.17,67.83,67.01,67.77,2800.0,52.6335,53.1507,52.5081,53.1036,2800.0
2015-02-11 12:10:00,67.4,67.82,67.4,67.71,4300.0,52.8137,53.1428,52.8137,53.0566,4300.0
2015-02-11 12:20:00,67.75,68.18,67.75,68.13,1800.0,53.088,53.4249,53.088,53.3857,1800.0
2015-02-11 12:30:00,68.24,68.43,68.07,68.07,1900.0,53.4719,53.6208,53.3387,53.3387,1900.0
2015-02-11 12:40:00,68.07,68.07,67.79,68.0,3200.0,53.3387,53.3387,53.1193,53.2839,3200.0
2015-02-11 12:50:00,67.86,68.15,67.77,68.02,4200.0,53.1742,53.4014,53.1036,53.2995,4200.0
2015-02-11 13:00:00,68.0,68.0,67.31,67.56,4000.0,53.2839,53.2839,52.7432,52.9391,4000.0
2015-02-11 13:10:00,67.7,67.71,67.01,67.52,3300.0,53.0488,53.0566,52.5081,52.9077,3300.0
2015-02-11 13:20:00,67.21,67.71,67.06,67.7,1500.0,52.6648,53.0566,52.5473,53.0488,1500.0
2015-02-11 13:30:00,67.57,67.68,67.45,67.45,600.0,52.9469,53.0331,52.8529,52.8529,600.0
2015-02-11 13:40:00,67.42,67.75,67.31,67.31,2500.0,52.8294,53.088,52.7432,52.7432,2500.0
2015-02-11 13:50:00,67.12,67.52,67.01,67.48,2400.0,52.5943,52.9077,52.5081,52.8764,2400.0
2015-02-11 14:00:00,67.43,67.51,66.84,67.03,2600.0,52.8372,52.8999,52.3749,52.5238,2600.0
2015-02-11 14:10:00,66.97,67.37,66.97,67.33,4400.0,52.4768,52.7902,52.4768,52.7589,4400.0
2015-02-11 14:20:00,67.16,67.34,67.16,67.34,1800.0,52.6257,52.7667,52.6257,52.7667,1800.0
2015-02-11 14:30:00,67.52,67.86,67.52,67.67,1300.0,52.9077,53.1742,52.9077,53.0253,1300.0
2015-02-11 14:40:00,67.67,68.0,67.67,67.8,2000.0,53.0253,53.2839,53.0253,53.1272,2000.0
2015-02-11 14:50:00,67.8,67.91,67.79,67.84,1500.0,53.1272,53.2133,53.1193,53.1585,1500.0
2015-02-11 15:00:00,67.94,68.29,67.94,68.27,2100.0,53.2369,53.5111,53.2369,53.4954,2100.0
2015-02-11 15:10:00,68.23,68.27,68.07,68.17,3700.0,53.4641,53.4954,53.3387,53.4171,3700.0
2015-02-11 15:20:00,68.16,68.62,68.13,68.54,8500.0,53.4092,53.7697,53.3857,53.707,8500.0
2015-02-11 15:30:00,68.52,68.72,68.42,68.71,5600.0,53.6913,53.8481,53.613,53.8402,5600.0
2015-02-11 15:40:00,68.85,68.85,68.57,68.62,6600.0,53.9499,53.9499,53.7305,53.7697,6600.0
2015-02-11 15:50:00,68.64,68.83,68.63,68.78,9800.0,53.7854,53.9342,53.7775,53.8951,9800.0
2015-02-12 09:30:00,70.04,72.02,70.04,71.88,3500.0,54.8824,56.4339,54.8824,56.3242,3500.0
2015-02-12 09:40:00,71.45,71.81,70.51,71.58,7300.0,55.9872,56.2693,55.2507,56.0891,7300.0
2015-02-12 09:50:00,71.88,72.0,71.41,71.41,1000.0,56.3242,56.4182,55.9559,55.9559,1000.0
2015-02-12 10:00:00,71.45,71.9,71.3,71.9,4700.0,55.9872,56.3399,55.8697,56.3399,4700.0
2015-02-12 10:10:00,71.97,72.55,71.95,72.5,10700.0,56.3947,56.8492,56.379,56.81,10700.0
2015-02-12 10:20:00,72.47,72.61,71.97,71.97,6100.0,56.7865,56.8962,56.3947,56.3947,6100.0
2015-02-12 10:30:00,71.93,72.0,71.49,72.0,8800.0,56.3634,56.4182,56.0186,56.4182,8800.0
2015-02-12 10:40:00,72.04,72.73,72.04,72.34,9600.0,56.4496,56.9902,56.4496,56.6846,9600.0
2015-02-12 10:50:00,72.33,72.51,72.03,72.28,2300.0,56.6768,56.8178,56.4417,56.6376,2300.0
2015-02-12 11:00:00,72.28,72.65,72.28,72.29,4500.0,56.6376,56.9275,56.6376,56.6455,4500.0
2015-02-12 11:10:00,72.34,73.13,72.29,73.13,4200.0,56.6846,57.3037,56.6455,57.3037,4200.0
2015-02-12 11:20:00,73.04,73.04,72.3,72.3,5900.0,57.2331,57.2331,56.6533,56.6533,5900.0
2015-02-12 11:30:00,72.27,72.99,72.26,72.68,7500.0,56.6298,57.194,56.6219,56.9511,7500.0
2015-02-12 11:40:00,72.68,72.94,72.68,72.92,1700.0,56.9511,57.1548,56.9511,57.1391,1700.0
2015-02-12 11:50:00,72.71,72.94,72.58,72.93,1400.0,56.9746,57.1548,56.8727,57.147,1400.0
2015-02-12 12:00:00,72.92,72.92,72.44,72.44,800.0,57.1391,57.1391,56.763,56.763,800.0
2015-02-12 12:10:00,72.54,73.0,72.54,72.64,1700.0,56.8414,57.2018,56.8414,56.9197,1700.0
2015-02-12 12:20:00,72.75,72.93,72.69,72.91,2500.0,57.0059,57.147,56.9589,57.1313,2500.0
2015-02-12 12:30:00,72.96,72.99,72.58,72.67,1800.0,57.1705,57.194,56.8727,56.9432,1800.0
2015-02-12 12:40:00,72.63,72.63,72.29,72.56,2700.0,56.9119,56.9119,56.6455,56.857,2700.0
2015-02-12 12:50:00,72.6,72.75,72.57,72.65,1400.0,56.8884,57.0059,56.8649,56.9275,1400.0
2015-02-12 13:00:00,72.73,72.97,72.65,72.78,2000.0,56.9902,57.1783,56.9275,57.0294,2000.0
2015-02-12 13:10:00,73.0,73.27,72.92,72.92,1900.0,57.2018,57.4134,57.1391,57.1391,1900.0
2015-02-12 13:20:00,73.07,73.12,73.06,73.06,400.0,57.2567,57.2958,57.2488,57.2488,400.0
2015-02-12 13:30:00,73.15,73.21,72.85,73.21,600.0,57.3193,57.3664,57.0843,57.3664,600.0
2015-02-12 13:40:00,73.28,73.28,73.11,73.27,600.0,57.4212,57.4212,57.288,57.4134,600.0
2015-02-12 13:50:00,73.28,73.29,72.96,73.08,1900.0,57.4212,57.429,57.1705,57.2645,1900.0
2015-02-12 14:00:00,73.1,73.27,73.04,73.22,2000.0,57.2802,57.4134,57.2331,57.3742,2000.0
2015-02-12 14:10:00,73.23,73.36,73.01,73.01,3000.0,57.382,57.4839,57.2096,57.2096,3000.0
2015-02-12 14:20:00,72.87,73.03,72.82,73.03,1500.0,57.0999,57.2253,57.0608,57.2253,1500.0
2015-02-12 14:30:00,73.05,73.15,72.9,73.14,1700.0,57.241,57.3193,57.1234,57.3115,1700.0
2015-02-12 14:40:00,73.11,73.25,73.11,73.25,1300.0,57.288,57.3977,57.288,57.3977,1300.0
2015-02-12 14:50:00,72.91,73.12,72.84,72.96,1600.0,57.1313,57.2958,57.0764,57.1705,1600.0
2015-02-12 15:00:00,72.88,73.17,72.85,73.06,2400.0,57.1078,57.335,57.0843,57.2488,2400.0
2015-02-12 15:10:00,73.14,73.14,72.86,72.89,2300.0,57.3115,57.3115,57.0921,57.1156,2300.0
2015-02-12 15:20:00,72.92,72.95,72.79,72.9,4200.0,57.1391,57.1626,57.0372,57.1234,4200.0
2015-02-12 15:30:00,72.86,72.86,72.57,72.83,3100.0,57.0921,57.0921,56.8649,57.0686,3100.0
2015-02-12 15:40:00,72.84,72.96,72.77,72.92,4800.0,57.0764,57.1705,57.0216,57.1391,4800.0
2015-02-12 15:50:00,72.89,73.06,72.89,72.97,5500.0,57.1156,57.2488,57.1156,57.1783,5500.0
2015-02-13 09:30:00,74.76,75.25,74.54,74.92,1100.0,58.5809,58.9649,58.4085,58.7063,1100.0
2015-02-13 09:40:00,74.73,74.73,73.9,74.46,3100.0,58.5574,58.5574,57.907,58.3458,3100.0
2015-02-13 09:50:00,74.54,74.61,74.05,74.05,3100.0,58.4085,58.4634,58.0246,58.0246,3100.0
2015-02-13 10:00:00,74.02,74.37,73.71,74.05,2700.0,58.0011,58.2753,57.7581,58.0246,2700.0
2015-02-13 10:10:00,74.09,74.44,73.52,73.76,3300.0,58.0559,58.3302,57.6093,57.7973,3300.0
2015-02-13 10:20:00,73.7,73.74,73.12,73.15,3400.0,57.7503,57.7817,57.2958,57.3193,3400.0
2015-02-13 10:30:00,73.35,74.09,73.21,74.09,14900.0,57.4761,58.0559,57.3664,58.0559,14900.0
2015-02-13 10:40:00,74.13,74.17,73.57,73.58,6300.0,58.0873,58.1186,57.6484,57.6563,6300.0
2015-02-13 10:50:00,73.51,73.69,73.35,73.55,5200.0,57.6014,57.7425,57.4761,57.6328,5200.0
2015-02-13 11:00:00,73.66,73.83,73.62,73.75,3100.0,57.719,57.8522,57.6876,57.7895,3100.0
2015-02-13 11:10:00,73.73,73.74,73.37,73.54,5300.0,57.7738,57.7817,57.4917,57.6249,5300.0
2015-02-13 11:20:00,73.5,73.69,73.19,73.63,5200.0,57.5936,57.7425,57.3507,57.6955,5200.0
2015-02-13 11:30:00,73.93,73.96,73.61,73.91,4700.0,57.9305,57.954,57.6798,57.9149,4700.0
2015-02-13 11:40:00,73.88,74.13,73.77,73.86,3900.0,57.8914,58.0873,57.8052,57.8757,3900.0
2015-02-13 11:50:00,73.83,73.83,73.47,73.83,6500.0,57.8522,57.8522,57.5701,57.8522,6500.0
2015-02-13 12:00:00,73.95,73.96,73.5,73.57,3600.0,57.9462,57.954,57.5936,57.6484,3600.0
2015-02-13 12:10:00,73.52,73.54,73.27,73.4,4400.0,57.6093,57.6249,57.4134,57.5152,4400.0
2015-02-13 12:20:00,73.48,73.79,73.43,73.63,2200.0,57.5779,57.8208,57.5387,57.6955,2200.0
2015-02-13 12:30:00,73.6,73.75,73.32,73.32,4100.0,57.672,57.7895,57.4525,57.4525,4100.0
2015-02-13 12:40:00,73.27,73.53,73.27,73.37,1800.0,57.4134,57.6171,57.4134,57.4917,1800.0
2015-02-13 12:50:00,73.35,73.45,73.29,73.31,1600.0,57.4761,57.5544,57.429,57.4447,1600.0
2015-02-13 13:00:00,73.36,73.5,73.36,73.49,1600.0,57.4839,57.5936,57.4839,57.5858,1600.0
2015-02-13 13:10:00,73.38,73.52,73.25,73.45,2700.0,57.4996,57.6093,57.3977,57.5544,2700.0
2015-02-13 13:20:00,73.46,73.46,72.9,72.95,2700.0,57.5623,57.5623,57.1234,57.1626,2700.0
2015-02-13 13:30:00,72.95,73.0,72.69,72.9,5700.0,57.1626,57.2018,56.9589,57.1234,5700.0
2015-02-13 13:40:00,72.9,72.93,72.64,72.9,8200.0,57.1234,57.147,56.9197,57.1234,8200.0
2015-02-13 13:50:00,72.99,73.1,72.68,72.78,3100.0,57.194,57.2802,56.9511,57.0294,3100.0
2015-02-13 14:00:00,72.76,73.14,72.76,73.14,3200.0,57.0137,57.3115,57.0137,57.3115,3200.0
2015-02-13 14:10:00,73.23,73.3,72.94,73.2,1900.0,57.382,57.4369,57.1548,57.3585,1900.0
2015-02-13 14:20:00,73.22,73.39,73.0,73.39,2600.0,57.3742,57.5074,57.2018,57.5074,2600.0
2015-02-13 14:30:00,73.32,73.5,73.27,73.37,2800.0,57.4525,57.5936,57.4134,57.4917,2800.0
2015-02-13 14:40:00,73.46,73.46,73.14,73.24,2400.0,57.5623,57.5623,57.3115,57.3899,2400.0
2015-02-13 14:50:00,73.18,73.41,73.15,73.26,2000.0,57.3428,57.5231,57.3193,57.4055,2000.0
2015-02-13 15:00:00,73.21,73.64,73.2,73.59,3100.0,57.3664,57.7033,57.3585,57.6641,3100.0
2015-02-13 15:10:00,73.66,73.96,73.66,73.74,4800.0,57.719,57.954,57.719,57.7817,4800.0
2015-02-13 15:20:00,73.64,73.66,73.57,73.63,3700.0,57.7033,57.719,57.6484,57.6955,3700.0
2015-02-13 15:30:00,73.63,73.63,73.32,73.48,9400.0,57.6955,57.6955,57.4525,57.5779,9400.0
2015-02-13 15:40:00,73.46,73.49,73.38,73.48,10300.0,57.5623,57.5858,57.4996,57.5779,10300.0
2015-02-13 15:50:00,73.49,73.5,73.37,73.43,7500.0,57.5858,57.5936,57.4917,57.5387,7500.0
2015-02-17 09:30:00,72.65,72.89,72.62,72.89,600.0,56.9275,57.1156,56.904,57.1156,600.0
2015-02-17 09:40:00,72.69,72.71,72.43,72.7,2800.0,56.9589,56.9746,56.7552,56.9667,2800.0
2015-02-17 09:50:00,72.63,73.0,72.52,72.89,3200.0,56.9119,57.2018,56.8257,57.1156,3200.0
2015-02-17 10:00:00,72.98,73.18,72.67,73.18,6700.0,57.1861,57.3428,56.9432,57.3428,6700.0
2015-02-17 10:10:00,73.08,73.32,72.76,72.85,2800.0,57.2645,57.4525,57.0137,57.0843,2800.0
2015-02-17 10:20:00,72.84,72.96,72.63,72.63,2600.0,57.0764,57.1705,56.9119,56.9119,2600.0
2015-02-17 10:30:00,72.74,73.0,72.74,72.91,1600.0,56.9981,57.2018,56.9981,57.1313,1600.0
2015-02-17 10:40:00,72.81,72.91,72.68,72.9,2900.0,57.0529,57.1313,56.9511,57.1234,2900.0
2015-02-17 10:50:00,72.98,73.44,72.94,73.44,3300.0,57.1861,57.5466,57.1548,57.5466,3300.0
2015-02-17 11:00:00,73.36,73.36,73.0,73.05,4400.0,57.4839,57.4839,57.2018,57.241,4400.0
2015-02-17 11:10:00,73.06,73.13,72.58,72.89,6200.0,57.2488,57.3037,56.8727,57.1156,6200.0
2015-02-17 11:20:00,72.89,73.12,72.78,73.03,9700.0,57.1156,57.2958,57.0294,57.2253,9700.0
2015-02-17 11:30:00,73.02,73.25,72.84,73.2,6200.0,57.2175,57.3977,57.0764,57.3585,6200.0
2015-02-17 11:40:00,73.25,74.04,73.25,73.78,10000.0,57.3977,58.0167,57.3977,57.813,10000.0
2015-02-17 11:50:00,73.63,73.87,73.41,73.66,3400.0,57.6955,57.8835,57.5231,57.719,3400.0
2015-02-17 12:00:00,73.73,73.94,73.73,73.74,4900.0,57.7738,57.9384,57.7738,57.7817,4900.0
2015-02-17 12:10:00,73.75,73.99,73.7,73.81,5600.0,57.7895,57.9776,57.7503,57.8365,5600.0
2015-02-17 12:20:00,73.82,73.95,73.69,73.72,3000.0,57.8443,57.9462,57.7425,57.766,3000.0
2015-02-17 12:30:00,73.64,74.01,73.64,73.97,4000.0,57.7033,57.9932,57.7033,57.9619,4000.0
2015-02-17 12:40:00,74.03,74.03,73.59,73.69,1400.0,58.0089,58.0089,57.6641,57.7425,1400.0
2015-02-17 12:50:00,73.73,73.73,73.57,73.66,4100.0,57.7738,57.7738,57.6484,57.719,4100.0
2015-02-17 13:00:00,73.71,73.87,73.51,73.87,3100.0,57.7581,57.8835,57.6014,57.8835,3100.0
2015-02-17 13:10:00,73.92,73.97,73.81,73.85,2800.0,57.9227,57.9619,57.8365,57.8679,2800.0
2015-02-17 13:20:00,73.84,73.84,73.47,73.58,5300.0,57.86,57.86,57.5701,57.6563,5300.0
2015-02-17 13:30:00,73.53,73.88,73.53,73.88,2500.0,57.6171,57.8914,57.6171,57.8914,2500.0
2015-02-17 13:40:00,73.89,73.94,73.51,73.53,7700.0,57.8992,57.9384,57.6014,57.6171,7700.0
2015-02-17 13:50:00,73.54,74.15,73.43,74.15,6000.0,57.6249,58.1029,57.5387,58.1029,6000.0
2015-02-17 14:00:00,74.04,74.04,73.65,73.65,2100.0,58.0167,58.0167,57.7111,57.7111,2100.0
2015-02-17 14:10:00,73.71,74.11,73.71,74.11,1700.0,57.7581,58.0716,57.7581,58.0716,1700.0
2015-02-17 14:20:00,74.0,74.19,73.97,74.0,3000.0,57.9854,58.1343,57.9619,57.9854,3000.0
2015-02-17 14:30:00,73.94,74.07,73.83,74.07,3300.0,57.9384,58.0402,57.8522,58.0402,3300.0
2015-02-17 14:40:00,74.14,74.14,73.92,73.92,2200.0,58.0951,58.0951,57.9227,57.9227,2200.0
2015-02-17 14:50:00,73.94,74.03,73.87,74.01,3500.0,57.9384,58.0089,57.8835,57.9932,3500.0
2015-02-17 15:00:00,73.89,73.89,73.72,73.83,3800.0,57.8992,57.8992,57.766,57.8522,3800.0
2015-02-17 15:10:00,73.97,74.04,73.91,73.91,2500.0,57.9619,58.0167,57.9149,57.9149,2500.0
2015-02-17 15:20:00,73.93,73.93,73.56,73.59,8800.0,57.9305,57.9305,57.6406,57.6641,8800.0
2015-02-17 15:30:00,73.61,73.8,73.56,73.57,9000.0,57.6798,57.8287,57.6406,57.6484,9000.0
2015-02-17 15:40:00,73.56,73.6,73.36,73.36,15400.0,57.6406,57.672,57.4839,57.4839,15400.0
2015-02-17 15:50:00,73.25,73.71,73.18,73.62,16100.0,57.3977,57.7581,57.3428,57.6876,16100.0
2015-02-18 09:30:00,71.28,73.51,71.28,73.51,2000.0,55.854,57.6014,55.854,57.6014,2000.0
2015-02-18 09:40:00,74.11,75.61,74.11,74.88,6200.0,58.0716,59.247,58.0716,58.6749,6200.0
2015-02-18 09:50:00,74.71,74.8,73.95,74.1,5600.0,58.5417,58.6123,57.9462,58.0637,5600.0
2015-02-18 10:00:00,74.19,74.54,74.02,74.28,4500.0,58.1343,58.4085,58.0011,58.2048,4500.0
2015-02-18 10:10:00,74.35,74.67,73.85,74.09,4600.0,58.2596,58.5104,57.8679,58.0559,4600.0
2015-02-18 10:20:00,74.16,74.16,73.56,73.88,2600.0,58.1108,58.1108,57.6406,57.8914,2600.0
2015-02-18 10:30:00,73.55,74.33,73.45,74.33,4200.0,57.6328,58.244,57.5544,58.244,4200.0
2015-02-18 10:40:00,74.48,74.85,74.32,74.37,4700.0,58.3615,58.6514,58.2361,58.2753,4700.0
2015-02-18 10:50:00,74.38,75.02,74.38,74.95,5100.0,58.2832,58.7846,58.2832,58.7298,5100.0
2015-02-18 11:00:00,75.06,75.51,74.75,74.95,5400.0,58.816,59.1686,58.5731,58.7298,5400.0
2015-02-18 11:10:00,74.99,75.26,74.43,74.48,3600.0,58.7611,58.9727,58.3223,58.3615,3600.0
2015-02-18 11:20:00,74.48,75.13,74.45,74.45,4300.0,58.3615,58.8708,58.338,58.338,4300.0
2015-02-18 11:30:00,74.58,74.76,74.43,74.64,2100.0,58.4399,58.5809,58.3223,58.4869,2100.0
2015-02-18 11:40:00,74.78,74.92,74.45,74.84,3300.0,58.5966,58.7063,58.338,58.6436,3300.0
2015-02-18 11:50:00,74.8,74.8,73.7,73.7,5800.0,58.6123,58.6123,57.7503,57.7503,5800.0
2015-02-18 12:00:00,73.55,74.1,73.12,73.63,3200.0,57.6328,58.0637,57.2958,57.6955,3200.0
2015-02-18 12:10:00,73.9,74.12,73.78,73.85,2200.0,57.907,58.0794,57.813,57.8679,2200.0
2015-02-18 12:20:00,73.78,73.99,73.68,73.91,3300.0,57.813,57.9776,57.7346,57.9149,3300.0
2015-02-18 12:30:00,73.97,74.3,73.85,73.85,4100.0,57.9619,58.2205,57.8679,57.8679,4100.0
2015-02-18 12:40:00,74.17,74.19,73.95,74.17,2700.0,58.1186,58.1343,57.9462,58.1186,2700.0
2015-02-18 12:50:00,74.25,74.25,73.81,74.1,2000.0,58.1813,58.1813,57.8365,58.0637,2000.0
2015-02-18 13:00:00,74.11,74.39,74.02,74.2,1100.0,58.0716,58.291,58.0011,58.1421,1100.0
2015-02-18 13:10:00,74.07,74.21,73.86,74.11,1400.0,58.0402,58.1499,57.8757,58.0716,1400.0
2015-02-18 13:20:00,74.07,74.2,73.79,74.14,5400.0,58.0402,58.1421,57.8208,58.0951,5400.0
2015-02-18 13:30:00,74.28,74.3,73.96,74.27,1900.0,58.2048,58.2205,57.954,58.197,1900.0
2015-02-18 13:40:00,74.28,74.42,74.12,74.33,1900.0,58.2048,58.3145,58.0794,58.244,1900.0
2015-02-18 13:50:00,74.31,74.31,73.94,74.14,1300.0,58.2283,58.2283,57.9384,58.0951,1300.0
2015-02-18 14:00:00,74.16,74.39,73.75,73.89,4900.0,58.1108,58.291,57.7895,57.8992,4900.0
2015-02-18 14:10:00,73.56,73.95,73.39,73.74,2600.0,57.6406,57.9462,57.5074,57.7817,2600.0
2015-02-18 14:20:00,73.84,74.01,73.45,73.72,3600.0,57.86,57.9932,57.5544,57.766,3600.0
2015-02-18 14:30:00,73.7,73.85,73.58,73.69,2500.0,57.7503,57.8679,57.6563,57.7425,2500.0
2015-02-18 14:40:00,73.75,73.92,73.64,73.69,2600.0,57.7895,57.9227,57.7033,57.7425,2600.0
2015-02-18 14:50:00,73.76,74.22,73.76,74.16,3200.0,57.7973,58.1578,57.7973,58.1108,3200.0
2015-02-18 15:00:00,74.19,74.19,73.6,73.64,6200.0,58.1343,58.1343,57.672,57.7033,6200.0
2015-02-18 15:10:00,73.62,73.79,73.37,73.78,3600.0,57.6876,57.8208,57.4917,57.813,3600.0
2015-02-18 15:20:00,73.83,73.85,73.16,73.17,7100.0,57.8522,57.8679,57.3272,57.335,7100.0
2015-02-18 15:30:00,73.29,73.64,73.29,73.47,5400.0,57.429,57.7033,57.429,57.5701,5400.0
2015-02-18 15:40:00,73.48,73.78,73.48,73.59,6400.0,57.5779,57.813,57.5779,57.6641,6400.0
2015-02-18 15:50:00,73.63,73.83,73.55,73.82,12900.0,57.6955,57.8522,57.6328,57.8443,12900.0
2015-02-19 09:30:00,71.43,72.32,71.43,71.99,1800.0,55.9716,56.669,55.9716,56.4104,1800.0
2015-02-19 09:40:00,72.21,72.38,71.85,72.06,3000.0,56.5828,56.716,56.3007,56.4652,3000.0
2015-02-19 09:50:00,72.15,72.97,72.15,72.57,1700.0,56.5358,57.1783,56.5358,56.8649,1700.0
2015-02-19 10:00:00,72.75,73.27,72.72,73.11,3300.0,57.0059,57.4134,56.9824,57.288,3300.0
2015-02-19 10:10:00,73.52,73.79,73.26,73.36,3500.0,57.6093,57.8208,57.4055,57.4839,3500.0
2015-02-19 10:20:00,73.6,73.74,73.44,73.52,2500.0,57.672,57.7817,57.5466,57.6093,2500.0
2015-02-19 10:30:00,73.41,73.66,73.06,73.59,5600.0,57.5231,57.719,57.2488,57.6641,5600.0
2015-02-19 10:40:00,73.63,74.05,73.4,73.55,6400.0,57.6955,58.0246,57.5152,57.6328,6400.0
2015-02-19 10:50:00,73.47,74.03,73.47,73.66,800.0,57.5701,58.0089,57.5701,57.719,800.0
2015-02-19 11:00:00,73.86,74.46,73.81,74.17,2800.0,57.8757,58.3458,57.8365,58.1186,2800.0
2015-02-19 11:10:00,74.0,74.29,73.68,74.05,3900.0,57.9854,58.2126,57.7346,58.0246,3900.0
2015-02-19 11:20:00,74.29,74.65,74.17,74.57,2400.0,58.2126,58.4947,58.1186,58.432,2400.0
2015-02-19 11:30:00,74.52,74.99,74.51,74.73,2300.0,58.3929,58.7611,58.385,58.5574,2300.0
2015-02-19 11:40:00,74.75,75.56,74.72,75.56,3600.0,58.5731,59.2078,58.5496,59.2078,3600.0
2015-02-19 11:50:00,75.48,75.5,75.1,75.13,1500.0,59.1451,59.1608,58.8473,58.8708,1500.0
2015-02-19 12:00:00,75.2,75.45,74.98,75.45,2800.0,58.9257,59.1216,58.7533,59.1216,2800.0
2015-02-19 12:10:00,75.44,75.51,75.34,75.5,2800.0,59.1138,59.1686,59.0354,59.1608,2800.0
2015-02-19 12:20:00,75.4,75.5,75.3,75.39,3500.0,59.0824,59.1608,59.0041,59.0746,3500.0
2015-02-19 12:30:00,75.32,75.44,75.08,75.36,3300.0,59.0197,59.1138,58.8317,59.0511,3300.0
2015-02-19 12:40:00,75.34,75.35,75.03,75.07,3200.0,59.0354,59.0432,58.7925,58.8238,3200.0
2015-02-19 12:50:00,75.18,75.48,75.07,75.47,1600.0,58.91,59.1451,58.8238,59.1373,1600.0
2015-02-19 13:00:00,75.39,75.67,75.39,75.53,1100.0,59.0746,59.294,59.0746,59.1843,1100.0
2015-02-19 13:10:00,75.58,76.06,75.51,76.06,800.0,59.2235,59.5996,59.1686,59.5996,800.0
2015-02-19 13:20:00,76.09,76.09,75.84,75.97,900.0,59.6231,59.6231,59.4272,59.5291,900.0
2015-02-19 13:30:00,75.96,76.23,75.85,76.23,1500.0,59.5212,59.7328,59.435,59.7328,1500.0
2015-02-19 13:40:00,76.35,76.35,76.14,76.28,1400.0,59.8268,59.8268,59.6623,59.772,1400.0
2015-02-19 13:50:00,76.39,76.73,76.34,76.73,1900.0,59.8582,60.1246,59.819,60.1246,1900.0
2015-02-19 14:00:00,76.73,76.88,76.58,76.58,3300.0,60.1246,60.2421,60.007,60.007,3300.0
2015-02-19 14:10:00,76.55,76.72,76.51,76.66,2500.0,59.9835,60.1167,59.9522,60.0697,2500.0
2015-02-19 14:20:00,76.62,76.62,76.08,76.08,3000.0,60.0384,60.0384,59.6152,59.6152,3000.0
2015-02-19 14:30:00,76.15,76.47,76.15,76.22,1600.0,59.6701,59.9208,59.6701,59.7249,1600.0
2015-02-19 14:40:00,76.22,76.49,76.22,76.47,2000.0,59.7249,59.9365,59.7249,59.9208,2000.0
2015-02-19 14:50:00,76.5,76.5,76.27,76.36,3000.0,59.9444,59.9444,59.7641,59.8347,3000.0
2015-02-19 15:00:00,76.37,76.38,76.22,76.33,4900.0,59.8425,59.8503,59.7249,59.8111,4900.0
2015-02-19 15:10:00,76.25,76.37,75.97,75.99,3300.0,59.7485,59.8425,59.5291,59.5447,3300.0
2015-02-19 15:20:00,75.94,75.94,75.66,75.66,5400.0,59.5055,59.5055,59.2861,59.2861,5400.0
2015-02-19 15:30:00,75.64,75.74,75.54,75.74,7400.0,59.2705,59.3488,59.1921,59.3488,7400.0
2015-02-19 15:40:00,75.74,75.9,75.61,75.9,5900.0,59.3488,59.4742,59.247,59.4742,5900.0
2015-02-19 15:50:00,75.91,75.97,75.8,75.88,9200.0,59.482,59.5291,59.3958,59.4585,9200.0
2015-02-20 09:30:00,75.5,76.75,75.5,75.56,1000.0,59.1608,60.1403,59.1608,59.2078,1000.0
2015-02-20 09:40:00,75.34,75.34,74.56,74.57,3900.0,59.0354,59.0354,58.4242,58.432,3900.0
2015-02-20 09:50:00,74.64,75.13,74.64,75.13,700.0,58.4869,58.8708,58.4869,58.8708,700.0
2015-02-20 10:00:00,75.19,75.19,75.19,75.19,100.0,58.9179,58.9179,58.9179,58.9179,100.0
2015-02-20 10:10:00,75.39,75.39,74.86,74.95,800.0,59.0746,59.0746,58.6593,58.7298,800.0
2015-02-20 10:20:00,75.09,75.36,75.09,75.25,900.0,58.8395,59.0511,58.8395,58.9649,900.0
2015-02-20 10:30:00,75.2,75.63,75.2,75.52,3700.0,58.9257,59.2626,58.9257,59.1764,3700.0
2015-02-20 10:40:00,75.7,75.98,75.7,75.76,2100.0,59.3175,59.5369,59.3175,59.3645,2100.0
2015-02-20 10:50:00,75.72,75.78,75.3,75.52,1900.0,59.3332,59.3802,59.0041,59.1764,1900.0
2015-02-20 11:00:00,75.52,75.88,75.52,75.88,1800.0,59.1764,59.4585,59.1764,59.4585,1800.0
2015-02-20 11:10:00,75.98,75.99,75.76,75.76,600.0,59.5369,59.5447,59.3645,59.3645,600.0
2015-02-20 11:20:00,75.72,75.88,75.55,75.7,5000.0,59.3332,59.4585,59.1999,59.3175,5000.0
2015-02-20 11:30:00,75.77,75.81,75.61,75.72,1900.0,59.3723,59.4037,59.247,59.3332,1900.0
2015-02-20 11:40:00,75.65,75.85,75.64,75.71,1800.0,59.2783,59.435,59.2705,59.3253,1800.0
2015-02-20 11:50:00,75.62,75.79,75.62,75.76,1100.0,59.2548,59.388,59.2548,59.3645,1100.0
2015-02-20 12:00:00,75.74,75.78,75.59,75.78,800.0,59.3488,59.3802,59.2313,59.3802,800.0
2015-02-20 12:10:00,75.77,75.82,75.66,75.76,2300.0,59.3723,59.4115,59.2861,59.3645,2300.0
2015-02-20 12:20:00,75.73,75.87,75.56,75.64,2000.0,59.341,59.4507,59.2078,59.2705,2000.0
2015-02-20 12:30:00,75.73,75.88,75.6,75.7,2400.0,59.341,59.4585,59.2391,59.3175,2400.0
2015-02-20 12:40:00,75.79,75.81,75.71,75.79,1000.0,59.388,59.4037,59.3253,59.388,1000.0
2015-02-20 12:50:00,75.71,75.71,75.5,75.53,4000.0,59.3253,59.3253,59.1608,59.1843,4000.0
2015-02-20 13:00:00,75.67,75.85,75.53,75.58,1400.0,59.294,59.435,59.1843,59.2235,1400.0
2015-02-20 13:10:00,75.59,75.78,75.59,75.73,500.0,59.2313,59.3802,59.2313,59.341,500.0
2015-02-20 13:20:00,75.8,75.94,75.68,75.68,1000.0,59.3958,59.5055,59.3018,59.3018,1000.0
2015-02-20 13:30:00,75.76,75.86,75.47,75.78,1300.0,59.3645,59.4429,59.1373,59.3802,1300.0
2015-02-20 13:40:00,75.49,75.63,75.49,75.53,400.0,59.1529,59.2626,59.1529,59.1843,400.0
2015-02-20 13:50:00,75.48,75.82,75.48,75.82,2100.0,59.1451,59.4115,59.1451,59.4115,2100.0
2015-02-20 14:00:00,75.88,75.96,75.58,75.65,3000.0,59.4585,59.5212,59.2235,59.2783,3000.0
2015-02-20 14:10:00,75.7,75.75,75.27,75.27,3300.0,59.3175,59.3567,58.9805,58.9805,3300.0
2015-02-20 14:20:00,75.21,75.29,74.67,74.88,5400.0,58.9335,58.9962,58.5104,58.6749,5400.0
2015-02-20 14:30:00,74.93,74.96,74.8,74.88,2900.0,58.7141,58.7376,58.6123,58.6749,2900.0
2015-02-20 14:40:00,74.78,75.0,74.75,74.97,7000.0,58.5966,58.769,58.5731,58.7455,7000.0
2015-02-20 14:50:00,74.76,75.04,74.75,74.95,8600.0,58.5809,58.8003,58.5731,58.7298,8600.0
2015-02-20 15:00:00,75.0,75.07,74.87,74.98,4200.0,58.769,58.8238,58.6671,58.7533,4200.0
2015-02-20 15:10:00,75.06,75.06,74.81,74.99,2700.0,58.816,58.816,58.6201,58.7611,2700.0
2015-02-20 15:20:00,75.0,75.13,74.97,75.12,3500.0,58.769,58.8708,58.7455,58.863,3500.0
2015-02-20 15:30:00,75.17,75.3,75.07,75.09,2300.0,58.9022,59.0041,58.8238,58.8395,2300.0
2015-02-20 15:40:00,75.1,75.21,75.03,75.03,3100.0,58.8473,58.9335,58.7925,58.7925,3100.0
2015-02-20 15:50:00,74.99,75.16,74.96,75.09,8100.0,58.7611,58.8943,58.7376,58.8395,8100.0
2015-02-23 09:30:00,73.63,73.63,73.09,73.09,1200.0,57.6955,57.6955,57.2723,57.2723,1200.0
2015-02-23 09:40:00,73.12,73.6,72.93,73.22,4900.0,57.2958,57.672,57.147,57.3742,4900.0
2015-02-23 09:50:00,72.87,73.03,72.44,73.03,4000.0,57.0999,57.2253,56.763,57.2253,4000.0
2015-02-23 10:00:00,73.32,73.69,73.31,73.31,3300.0,57.4525,57.7425,57.4447,57.4447,3300.0
2015-02-23 10:10:00,73.25,73.32,72.84,72.92,3900.0,57.3977,57.4525,57.0764,57.1391,3900.0
2015-02-23 10:20:00,73.0,73.12,72.98,73.12,2400.0,57.2018,57.2958,57.1861,57.2958,2400.0
2015-02-23 10:30:00,73.31,73.31,73.04,73.16,2900.0,57.4447,57.4447,57.2331,57.3272,2900.0
2015-02-23 10:40:00,73.13,73.17,72.76,72.86,2500.0,57.3037,57.335,57.0137,57.0921,2500.0
2015-02-23 10:50:00,72.82,73.15,72.65,73.0,1800.0,57.0608,57.3193,56.9275,57.2018,1800.0
2015-02-23 11:00:00,72.78,73.15,72.78,73.02,1400.0,57.0294,57.3193,57.0294,57.2175,1400.0
2015-02-23 11:10:00,73.07,73.27,73.01,73.15,2500.0,57.2567,57.4134,57.2096,57.3193,2500.0
2015-02-23 11:20:00,73.13,73.28,72.95,73.28,3300.0,57.3037,57.4212,57.1626,57.4212,3300.0
2015-02-23 11:30:00,73.18,73.18,72.88,72.88,1500.0,57.3428,57.3428,57.1078,57.1078,1500.0
2015-02-23 11:40:00,73.0,73.13,72.95,72.96,4000.0,57.2018,57.3037,57.1626,57.1705,4000.0
2015-02-23 11:50:00,72.94,73.09,72.47,72.73,5100.0,57.1548,57.2723,56.7865,56.9902,5100.0
2015-02-23 12:00:00,72.75,72.86,72.55,72.84,6000.0,57.0059,57.0921,56.8492,57.0764,6000.0
2015-02-23 12:10:00,72.84,72.91,72.7,72.87,5200.0,57.0764,57.1313,56.9667,57.0999,5200.0
2015-02-23 12:20:00,72.76,73.08,72.76,73.01,1400.0,57.0137,57.2645,57.0137,57.2096,1400.0
2015-02-23 12:30:00,73.0,73.05,72.86,72.9,1400.0,57.2018,57.241,57.0921,57.1234,1400.0
2015-02-23 12:40:00,72.84,73.01,72.82,72.93,2700.0,57.0764,57.2096,57.0608,57.147,2700.0
2015-02-23 12:50:00,72.98,73.14,72.98,73.02,1800.0,57.1861,57.3115,57.1861,57.2175,1800.0
2015-02-23 13:00:00,73.03,73.03,72.79,72.87,500.0,57.2253,57.2253,57.0372,57.0999,500.0
2015-02-23 13:10:00,72.77,72.83,72.59,72.64,1400.0,57.0216,57.0686,56.8805,56.9197,1400.0
2015-02-23 13:20:00,72.7,73.13,72.7,73.13,3200.0,56.9667,57.3037,56.9667,57.3037,3200.0
2015-02-23 13:30:00,73.14,74.51,73.14,74.51,6900.0,57.3115,58.385,57.3115,58.385,6900.0
2015-02-23 13:40:00,74.6,75.09,74.08,74.08,5600.0,58.4555,58.8395,58.0481,58.0481,5600.0
2015-02-23 13:50:00,74.05,74.24,73.75,74.09,2500.0,58.0246,58.1734,57.7895,58.0559,2500.0
2015-02-23 14:00:00,73.95,73.95,73.7,73.87,1900.0,57.9462,57.9462,57.7503,57.8835,1900.0
2015-02-23 14:10:00,73.92,74.32,73.92,74.26,1200.0,57.9227,58.2361,57.9227,58.1891,1200.0
2015-02-23 14:20:00,74.19,74.2,74.08,74.2,1000.0,58.1343,58.1421,58.0481,58.1421,1000.0
2015-02-23 14:30:00,74.19,74.22,73.43,73.6,2000.0,58.1343,58.1578,57.5387,57.672,2000.0
2015-02-23 14:40:00,73.63,74.02,73.63,74.0,1300.0,57.6955,58.0011,57.6955,57.9854,1300.0
2015-02-23 14:50:00,73.93,74.15,73.78,74.08,2100.0,57.9305,58.1029,57.813,58.0481,2100.0
2015-02-23 15:00:00,74.02,74.02,73.66,73.69,1200.0,58.0011,58.0011,57.719,57.7425,1200.0
2015-02-23 15:10:00,73.72,73.92,73.63,73.82,3200.0,57.766,57.9227,57.6955,57.8443,3200.0
2015-02-23 15:20:00,73.84,73.86,73.63,73.75,3000.0,57.86,57.8757,57.6955,57.7895,3000.0
2015-02-23 15:30:00,73.72,74.01,73.65,74.01,4000.0,57.766,57.9932,57.7111,57.9932,4000.0
2015-02-23 15:40:00,74.09,74.5,74.09,74.18,5400.0,58.0559,58.3772,58.0559,58.1264,5400.0
2015-02-23 15:50:00,74.4,74.4,74.26,74.36,6700.0,58.2988,58.2988,58.1891,58.2675,6700.0
2015-02-24 09:30:00,75.12,75.12,75.12,75.12,100.0,58.863,58.863,58.863,58.863,100.0
2015-02-24 09:40:00,74.68,75.0,74.66,74.66,1700.0,58.5182,58.769,58.5026,58.5026,1700.0
2015-02-24 09:50:00,74.91,74.91,73.59,73.59,3800.0,58.6985,58.6985,57.6641,57.6641,3800.0
2015-02-24 10:00:00,73.57,74.26,73.57,74.26,1100.0,57.6484,58.1891,57.6484,58.1891,1100.0
2015-02-24 10:10:00,74.21,74.21,73.96,74.04,600.0,58.1499,58.1499,57.954,58.0167,600.0
2015-02-24 10:20:00,74.07,74.14,74.03,74.13,800.0,58.0402,58.0951,58.0089,58.0873,800.0
2015-02-24 10:30:00,74.12,74.5,73.97,73.98,1700.0,58.0794,58.3772,57.9619,57.9697,1700.0
2015-02-24 10:40:00,73.95,73.95,73.74,73.83,500.0,57.9462,57.9462,57.7817,57.8522,500.0
2015-02-24 10:50:00,73.53,73.67,73.19,73.53,4900.0,57.6171,57.7268,57.3507,57.6171,4900.0
2015-02-24 11:00:00,73.64,73.76,73.59,73.76,1600.0,57.7033,57.7973,57.6641,57.7973,1600.0
2015-02-24 11:10:00,73.76,73.85,73.51,73.77,3600.0,57.7973,57.8679,57.6014,57.8052,3600.0
2015-02-24 11:20:00,73.72,73.72,73.38,73.38,1600.0,57.766,57.766,57.4996,57.4996,1600.0
2015-02-24 11:30:00,73.66,73.66,73.0,73.15,2900.0,57.719,57.719,57.2018,57.3193,2900.0
2015-02-24 11:40:00,73.15,73.37,72.96,73.08,1500.0,57.3193,57.4917,57.1705,57.2645,1500.0
2015-02-24 11:50:00,73.21,73.23,73.15,73.19,1000.0,57.3664,57.382,57.3193,57.3507,1000.0
2015-02-24 12:00:00,72.93,73.36,72.91,73.36,1300.0,57.147,57.4839,57.1313,57.4839,1300.0
2015-02-24 12:10:00,73.06,73.06,72.97,72.97,400.0,57.2488,57.2488,57.1783,57.1783,400.0
2015-02-24 12:20:00,73.03,73.37,73.03,73.37,900.0,57.2253,57.4917,57.2253,57.4917,900.0
2015-02-24 12:30:00,73.2,73.34,73.2,73.34,500.0,57.3585,57.4682,57.3585,57.4682,500.0
2015-02-24 12:40:00,73.11,73.47,73.11,73.38,1100.0,57.288,57.5701,57.288,57.4996,1100.0
2015-02-24 12:50:00,73.32,73.44,73.23,73.32,1400.0,57.4525,57.5466,57.382,57.4525,1400.0
2015-02-24 13:00:00,73.29,73.4,73.29,73.31,500.0,57.429,57.5152,57.429,57.4447,500.0
2015-02-24 13:10:00,73.25,73.27,73.15,73.27,400.0,57.3977,57.4134,57.3193,57.4134,400.0
2015-02-24 13:20:00,73.17,73.26,73.05,73.26,1600.0,57.335,57.4055,57.241,57.4055,1600.0
2015-02-24 13:30:00,73.29,73.79,73.29,73.6,1300.0,57.429,57.8208,57.429,57.672,1300.0
2015-02-24 13:40:00,73.59,73.81,73.59,73.67,2100.0,57.6641,57.8365,57.6641,57.7268,2100.0
2015-02-24 13:50:00,73.67,73.91,73.65,73.65,1300.0,57.7268,57.9149,57.7111,57.7111,1300.0
2015-02-24 14:00:00,73.53,73.56,73.39,73.49,2900.0,57.6171,57.6406,57.5074,57.5858,2900.0
2015-02-24 14:10:00,73.62,73.95,73.49,73.95,2700.0,57.6876,57.9462,57.5858,57.9462,2700.0
2015-02-24 14:20:00,73.91,74.06,73.76,73.97,3500.0,57.9149,58.0324,57.7973,57.9619,3500.0
2015-02-24 14:30:00,73.99,74.05,73.71,73.94,900.0,57.9776,58.0246,57.7581,57.9384,900.0
2015-02-24 14:40:00,74.01,74.2,74.01,74.2,1100.0,57.9932,58.1421,57.9932,58.1421,1100.0
2015-02-24 14:50:00,73.84,73.99,73.84,73.99,1300.0,57.86,57.9776,57.86,57.9776,1300.0
2015-02-24 15:00:00,73.94,74.32,73.9,74.29,2700.0,57.9384,58.2361,57.907,58.2126,2700.0
2015-02-24 15:10:00,74.29,74.29,74.07,74.1,2300.0,58.2126,58.2126,58.0402,58.0637,2300.0
2015-02-24 15:20:00,74.07,74.08,73.99,74.06,3100.0,58.0402,58.0481,57.9776,58.0324,3100.0
2015-02-24 15:30:00,74.08,74.25,74.08,74.25,2000.0,58.0481,58.1813,58.0481,58.1813,2000.0
2015-02-24 15:40:00,74.38,74.38,74.16,74.16,1200.0,58.2832,58.2832,58.1108,58.1108,1200.0
2015-02-24 15:50:00,74.21,74.21,74.1,74.14,2600.0,58.1499,58.1499,58.0637,58.0951,2600.0
2015-02-25 09:30:00,74.73,75.56,74.73,75.56,500.0,58.5574,59.2078,58.5574,59.2078,500.0
2015-02-25 09:40:00,75.47,75.92,75.36,75.92,7100.0,59.1373,59.4899,59.0511,59.4899,7100.0
2015-02-25 09:50:00,75.62,75.71,75.16,75.24,800.0,59.2548,59.3253,58.8943,58.957,800.0
2015-02-25 10:00:00,75.33,75.43,75.17,75.17,400.0,59.0276,59.1059,58.9022,58.9022,400.0
2015-02-25 10:10:00,75.33,75.41,74.9,75.1,1700.0,59.0276,59.0902,58.6906,58.8473,1700.0
2015-02-25 10:20:00,74.96,74.96,73.98,74.0,4800.0,58.7376,58.7376,57.9697,57.9854,4800.0
2015-02-25 10:30:00,73.86,74.24,73.55,74.24,6500.0,57.8757,58.1734,57.6328,58.1734,6500.0
2015-02-25 10:40:00,74.32,74.44,74.19,74.44,2800.0,58.2361,58.3302,58.1343,58.3302,2800.0
2015-02-25 10:50:00,74.41,74.86,74.31,74.31,4200.0,58.3067,58.6593,58.2283,58.2283,4200.0
2015-02-25 11:00:00,74.67,75.04,74.67,74.92,2300.0,58.5104,58.8003,58.5104,58.7063,2300.0
2015-02-25 11:10:00,74.98,75.48,74.98,75.42,1100.0,58.7533,59.1451,58.7533,59.0981,1100.0
2015-02-25 11:20:00,75.27,75.69,75.27,75.41,1100.0,58.9805,59.3096,58.9805,59.0902,1100.0
2015-02-25 11:30:00,75.25,75.67,75.22,75.67,1200.0,58.9649,59.294,58.9414,59.294,1200.0
2015-02-25 11:40:00,75.61,75.78,75.58,75.64,1200.0,59.247,59.3802,59.2235,59.2705,1200.0
2015-02-25 11:50:00,75.56,75.71,75.3,75.3,1600.0,59.2078,59.3253,59.0041,59.0041,1600.0
2015-02-25 12:00:00,75.52,75.56,75.43,75.52,900.0,59.1764,59.2078,59.1059,59.1764,900.0
2015-02-25 12:10:00,75.32,75.49,75.32,75.49,1700.0,59.0197,59.1529,59.0197,59.1529,1700.0
2015-02-25 12:20:00,75.49,75.49,75.33,75.33,300.0,59.1529,59.1529,59.0276,59.0276,300.0
2015-02-25 12:30:00,75.21,75.48,75.21,75.4,1200.0,58.9335,59.1451,58.9335,59.0824,1200.0
2015-02-25 12:40:00,75.39,75.6,75.38,75.45,900.0,59.0746,59.2391,59.0667,59.1216,900.0
2015-02-25 12:50:00,75.47,75.5,75.23,75.42,700.0,59.1373,59.1608,58.9492,59.0981,700.0
2015-02-25 13:00:00,75.6,75.67,75.37,75.66,900.0,59.2391,59.294,59.0589,59.2861,900.0
2015-02-25 13:10:00,75.6,75.65,75.56,75.56,500.0,59.2391,59.2783,59.2078,59.2078,500.0
2015-02-25 13:20:00,75.52,75.52,75.45,75.45,200.0,59.1764,59.1764,59.1216,59.1216,200.0
2015-02-25 13:30:00,75.65,75.86,75.52,75.68,3000.0,59.2783,59.4429,59.1764,59.3018,3000.0
2015-02-25 13:40:00,75.56,75.65,75.5,75.54,3800.0,59.2078,59.2783,59.1608,59.1921,3800.0
2015-02-25 13:50:00,75.54,75.77,75.49,75.7,2800.0,59.1921,59.3723,59.1529,59.3175,2800.0
2015-02-25 14:00:00,75.65,75.68,75.4,75.47,4100.0,59.2783,59.3018,59.0824,59.1373,4100.0
2015-02-25 14:10:00,75.42,75.62,75.34,75.34,5800.0,59.0981,59.2548,59.0354,59.0354,5800.0
2015-02-25 14:20:00,75.31,75.65,75.29,75.59,3300.0,59.0119,59.2783,58.9962,59.2313,3300.0
2015-02-25 14:30:00,75.54,75.67,75.14,75.22,2500.0,59.1921,59.294,58.8787,58.9414,2500.0
2015-02-25 14:40:00,75.02,75.1,74.53,74.89,2600.0,58.7846,58.8473,58.4007,58.6828,2600.0
2015-02-25 14:50:00,74.81,74.81,74.61,74.66,2100.0,58.6201,58.6201,58.4634,58.5026,2100.0
2015-02-25 15:00:00,74.74,74.88,74.47,74.83,3700.0,58.5652,58.6749,58.3537,58.6358,3700.0
2015-02-25 15:10:00,74.82,75.1,74.82,75.1,2500.0,58.6279,58.8473,58.6279,58.8473,2500.0
2015-02-25 15:20:00,75.06,75.1,74.93,75.04,4900.0,58.816,58.8473,58.7141,58.8003,4900.0
2015-02-25 15:30:00,75.06,75.22,74.97,74.98,4300.0,58.816,58.9414,58.7455,58.7533,4300.0
2015-02-25 15:40:00,75.02,75.12,74.96,74.98,3700.0,58.7846,58.863,58.7376,58.7533,3700.0
2015-02-25 15:50:00,75.01,75.17,74.93,74.99,4800.0,58.7768,58.9022,58.7141,58.7611,4800.0
2015-02-26 09:30:00,74.18,74.27,73.9,74.11,700.0,58.1264,58.197,57.907,58.0716,700.0
2015-02-26 09:40:00,73.77,73.96,73.66,73.94,1000.0,57.8052,57.954,57.719,57.9384,1000.0
2015-02-26 09:50:00,73.93,73.93,73.39,73.39,1700.0,57.9305,57.9305,57.5074,57.5074,1700.0
2015-02-26 10:00:00,73.28,73.43,73.13,73.39,2600.0,57.4212,57.5387,57.3037,57.5074,2600.0
2015-02-26 10:10:00,73.44,73.54,73.25,73.54,1600.0,57.5466,57.6249,57.3977,57.6249,1600.0
2015-02-26 10:20:00,73.38,73.48,73.13,73.13,2400.0,57.4996,57.5779,57.3037,57.3037,2400.0
2015-02-26 10:30:00,73.02,73.25,72.93,73.25,2800.0,57.2175,57.3977,57.147,57.3977,2800.0
2015-02-26 10:40:00,73.25,73.31,72.96,73.23,2100.0,57.3977,57.4447,57.1705,57.382,2100.0
2015-02-26 10:50:00,73.37,73.57,73.3,73.51,2300.0,57.4917,57.6484,57.4369,57.6014,2300.0
2015-02-26 11:00:00,73.45,73.68,73.43,73.54,1400.0,57.5544,57.7346,57.5387,57.6249,1400.0
2015-02-26 11:10:00,73.23,73.43,72.93,73.08,2200.0,57.382,57.5387,57.147,57.2645,2200.0
2015-02-26 11:20:00,72.95,72.95,72.66,72.66,3400.0,57.1626,57.1626,56.9354,56.9354,3400.0
2015-02-26 11:30:00,72.61,72.98,72.59,72.88,3300.0,56.8962,57.1861,56.8805,57.1078,3300.0
2015-02-26 11:40:00,72.82,73.16,72.73,72.73,3900.0,57.0608,57.3272,56.9902,56.9902,3900.0
2015-02-26 11:50:00,72.74,73.19,72.74,73.0,2100.0,56.9981,57.3507,56.9981,57.2018,2100.0
2015-02-26 12:00:00,73.09,73.2,73.02,73.16,5400.0,57.2723,57.3585,57.2175,57.3272,5400.0
2015-02-26 12:10:00,73.25,73.46,73.2,73.33,5300.0,57.3977,57.5623,57.3585,57.4604,5300.0
2015-02-26 12:20:00,73.31,73.53,73.27,73.45,3400.0,57.4447,57.6171,57.4134,57.5544,3400.0
2015-02-26 12:30:00,73.47,73.5,73.33,73.33,8700.0,57.5701,57.5936,57.4604,57.4604,8700.0
2015-02-26 12:40:00,73.36,73.38,72.68,72.86,4700.0,57.4839,57.4996,56.9511,57.0921,4700.0
2015-02-26 12:50:00,72.9,72.9,72.66,72.74,4000.0,57.1234,57.1234,56.9354,56.9981,4000.0
2015-02-26 13:00:00,72.7,72.92,72.53,72.79,4700.0,56.9667,57.1391,56.8335,57.0372,4700.0
2015-02-26 13:10:00,72.72,72.86,72.34,72.55,6800.0,56.9824,57.0921,56.6846,56.8492,6800.0
2015-02-26 13:20:00,72.66,72.77,72.59,72.66,2600.0,56.9354,57.0216,56.8805,56.9354,2600.0
2015-02-26 13:30:00,72.69,72.82,72.5,72.5,4100.0,56.9589,57.0608,56.81,56.81,4100.0
2015-02-26 13:40:00,72.88,73.3,72.88,73.26,1100.0,57.1078,57.4369,57.1078,57.4055,1100.0
2015-02-26 13:50:00,73.33,73.48,73.3,73.46,1100.0,57.4604,57.5779,57.4369,57.5623,1100.0
2015-02-26 14:00:00,73.47,73.49,72.76,72.76,5300.0,57.5701,57.5858,57.0137,57.0137,5300.0
2015-02-26 14:10:00,72.7,72.73,72.51,72.63,1700.0,56.9667,56.9902,56.8178,56.9119,1700.0
2015-02-26 14:20:00,72.58,72.74,72.58,72.66,1100.0,56.8727,56.9981,56.8727,56.9354,1100.0
2015-02-26 14:30:00,72.73,72.75,72.44,72.44,2800.0,56.9902,57.0059,56.763,56.763,2800.0
2015-02-26 14:40:00,72.74,72.74,72.4,72.65,1700.0,56.9981,56.9981,56.7317,56.9275,1700.0
2015-02-26 14:50:00,72.67,72.98,72.65,72.92,1100.0,56.9432,57.1861,56.9275,57.1391,1100.0
2015-02-26 15:00:00,72.84,72.84,72.6,72.63,1500.0,57.0764,57.0764,56.8884,56.9119,1500.0
2015-02-26 15:10:00,72.79,73.1,72.74,72.91,1700.0,57.0372,57.2802,56.9981,57.1313,1700.0
2015-02-26 15:20:00,72.95,72.98,72.73,72.98,2500.0,57.1626,57.1861,56.9902,57.1861,2500.0
2015-02-26 15:30:00,72.97,73.03,72.92,73.03,5100.0,57.1783,57.2253,57.1391,57.2253,5100.0
2015-02-26 15:40:00,72.96,73.19,72.86,72.96,4500.0,57.1705,57.3507,57.0921,57.1705,4500.0
2015-02-26 15:50:00,73.03,73.25,73.02,73.19,6600.0,57.2253,57.3977,57.2175,57.3507,6600.0
2015-02-27 09:30:00,73.22,73.22,73.05,73.07,400.0,57.3742,57.3742,57.241,57.2567,400.0
2015-02-27 09:40:00,73.32,73.32,73.18,73.18,400.0,57.4525,57.4525,57.3428,57.3428,400.0
2015-02-27 09:50:00,72.84,72.9,72.52,72.84,6000.0,57.0764,57.1234,56.8257,57.0764,6000.0
2015-02-27 10:00:00,73.05,73.05,72.47,72.47,700.0,57.241,57.241,56.7865,56.7865,700.0
2015-02-27 10:10:00,72.53,72.59,72.16,72.16,2100.0,56.8335,56.8805,56.5436,56.5436,2100.0
2015-02-27 10:20:00,71.94,72.3,71.94,72.18,600.0,56.3712,56.6533,56.3712,56.5593,600.0
2015-02-27 10:30:00,72.11,72.17,71.98,71.98,700.0,56.5044,56.5514,56.4025,56.4025,700.0
2015-02-27 10:40:00,71.92,72.2,71.92,72.05,900.0,56.3555,56.5749,56.3555,56.4574,900.0
2015-02-27 10:50:00,71.87,72.13,71.75,71.82,3000.0,56.3163,56.5201,56.2223,56.2772,3000.0
2015-02-27 11:00:00,72.02,72.09,72.0,72.09,1100.0,56.4339,56.4887,56.4182,56.4887,1100.0
2015-02-27 11:10:00,72.05,72.05,71.99,71.99,600.0,56.4574,56.4574,56.4104,56.4104,600.0
2015-02-27 11:20:00,71.81,72.04,71.63,71.75,3400.0,56.2693,56.4496,56.1283,56.2223,3400.0
2015-02-27 11:30:00,71.87,72.24,71.87,72.24,900.0,56.3163,56.6063,56.3163,56.6063,900.0
2015-02-27 11:40:00,72.17,72.36,72.13,72.28,2200.0,56.5514,56.7003,56.5201,56.6376,2200.0
2015-02-27 11:50:00,72.16,72.23,71.96,71.96,1500.0,56.5436,56.5984,56.3869,56.3869,1500.0
2015-02-27 12:00:00,71.96,72.04,71.89,72.04,1500.0,56.3869,56.4496,56.332,56.4496,1500.0
2015-02-27 12:10:00,72.02,72.02,71.91,71.91,300.0,56.4339,56.4339,56.3477,56.3477,300.0
2015-02-27 12:20:00,71.98,71.98,71.45,71.53,2800.0,56.4025,56.4025,55.9872,56.0499,2800.0
2015-02-27 12:30:00,71.57,71.62,71.54,71.59,1000.0,56.0813,56.1205,56.0578,56.0969,1000.0
2015-02-27 12:40:00,71.53,71.62,71.41,71.52,1000.0,56.0499,56.1205,55.9559,56.0421,1000.0
2015-02-27 12:50:00,71.5,71.63,71.47,71.63,1200.0,56.0264,56.1283,56.0029,56.1283,1200.0
2015-02-27 13:00:00,71.58,71.58,71.4,71.41,700.0,56.0891,56.0891,55.9481,55.9559,700.0
2015-02-27 13:10:00,71.45,71.45,70.92,70.97,1500.0,55.9872,55.9872,55.5719,55.6111,1500.0
2015-02-27 13:20:00,71.06,71.14,70.85,71.13,2000.0,55.6816,55.7443,55.5171,55.7365,2000.0
2015-02-27 13:30:00,71.19,71.24,71.09,71.09,1400.0,55.7835,55.8227,55.7052,55.7052,1400.0
2015-02-27 13:40:00,71.04,71.24,71.02,71.24,1700.0,55.666,55.8227,55.6503,55.8227,1700.0
2015-02-27 13:50:00,71.2,71.21,70.92,70.99,1300.0,55.7913,55.7992,55.5719,55.6268,1300.0
2015-02-27 14:00:00,71.02,71.13,70.95,71.13,800.0,55.6503,55.7365,55.5955,55.7365,800.0
2015-02-27 14:10:00,70.96,71.65,70.96,71.65,1900.0,55.6033,56.144,55.6033,56.144,1900.0
2015-02-27 14:20:00,71.65,72.21,71.65,72.14,3400.0,56.144,56.5828,56.144,56.5279,3400.0
2015-02-27 14:30:00,71.88,71.88,71.59,71.63,2700.0,56.3242,56.3242,56.0969,56.1283,2700.0
2015-02-27 14:40:00,71.49,71.49,71.31,71.47,1800.0,56.0186,56.0186,55.8775,56.0029,1800.0
2015-02-27 14:50:00,71.4,71.54,71.31,71.54,2000.0,55.9481,56.0578,55.8775,56.0578,2000.0
2015-02-27 15:00:00,71.55,71.76,71.47,71.5,2600.0,56.0656,56.2302,56.0029,56.0264,2600.0
2015-02-27 15:10:00,71.48,71.62,71.48,71.57,2400.0,56.0108,56.1205,56.0108,56.0813,2400.0
2015-02-27 15:20:00,71.5,71.5,71.27,71.27,3000.0,56.0264,56.0264,55.8462,55.8462,3000.0
2015-02-27 15:30:00,71.29,71.39,71.24,71.26,4800.0,55.8619,55.9402,55.8227,55.8384,4800.0
2015-02-27 15:40:00,71.23,71.35,71.06,71.32,6100.0,55.8149,55.9089,55.6816,55.8854,6100.0
2015-02-27 15:50:00,71.35,71.4,71.19,71.19,10700.0,55.9089,55.9481,55.7835,55.7835,10700.0
2015-03-02 09:30:00,71.02,71.14,70.87,71.09,5200.0,55.6503,55.7443,55.5328,55.7052,5200.0
2015-03-02 09:40:00,71.04,71.04,70.73,70.73,4700.0,55.666,55.666,55.4231,55.4231,4700.0
2015-03-02 09:50:00,70.67,70.67,69.76,70.15,4500.0,55.376,55.376,54.663,54.9686,4500.0
2015-03-02 10:00:00,70.16,71.67,70.16,71.51,6200.0,54.9764,56.1596,54.9764,56.0343,6200.0
2015-03-02 10:10:00,71.67,71.8,71.36,71.73,4100.0,56.1596,56.2615,55.9167,56.2066,4100.0
2015-03-02 10:20:00,71.77,72.25,71.77,72.07,5900.0,56.238,56.6141,56.238,56.4731,5900.0
2015-03-02 10:30:00,72.05,72.05,71.74,71.84,3700.0,56.4574,56.4574,56.2145,56.2928,3700.0
2015-03-02 10:40:00,71.9,71.92,71.65,71.83,3600.0,56.3399,56.3555,56.144,56.285,3600.0
2015-03-02 10:50:00,71.83,72.0,71.56,71.67,5800.0,56.285,56.4182,56.0734,56.1596,5800.0
2015-03-02 11:00:00,71.87,71.93,71.48,71.48,4700.0,56.3163,56.3634,56.0108,56.0108,4700.0
2015-03-02 11:10:00,71.53,71.59,71.4,71.57,3400.0,56.0499,56.0969,55.9481,56.0813,3400.0
2015-03-02 11:20:00,71.57,71.72,71.49,71.65,5400.0,56.0813,56.1988,56.0186,56.144,5400.0
2015-03-02 11:30:00,71.68,71.7,71.46,71.46,5100.0,56.1675,56.1831,55.9951,55.9951,5100.0
2015-03-02 11:40:00,71.6,71.6,71.38,71.48,2200.0,56.1048,56.1048,55.9324,56.0108,2200.0
2015-03-02 11:50:00,71.49,71.61,71.41,71.61,4700.0,56.0186,56.1126,55.9559,56.1126,4700.0
2015-03-02 12:00:00,71.6,71.6,71.34,71.41,5100.0,56.1048,56.1048,55.901,55.9559,5100.0
2015-03-02 12:10:00,71.07,71.07,70.96,71.01,1100.0,55.6895,55.6895,55.6033,55.6425,1100.0
2015-03-02 12:20:00,70.93,71.22,70.93,71.17,1100.0,55.5798,55.807,55.5798,55.7678,1100.0
2015-03-02 12:30:00,71.1,71.12,70.9,70.9,2800.0,55.713,55.7287,55.5563,55.5563,2800.0
2015-03-02 12:40:00,70.88,71.05,70.87,70.87,1500.0,55.5406,55.6738,55.5328,55.5328,1500.0
2015-03-02 12:50:00,70.89,70.99,70.71,70.71,1400.0,55.5484,55.6268,55.4074,55.4074,1400.0
2015-03-02 13:00:00,70.77,70.84,70.65,70.84,1000.0,55.4544,55.5093,55.3604,55.5093,1000.0
2015-03-02 13:10:00,70.83,70.87,70.74,70.74,1200.0,55.5014,55.5328,55.4309,55.4309,1200.0
2015-03-02 13:20:00,70.77,70.77,70.46,70.52,1800.0,55.4544,55.4544,55.2115,55.2585,1800.0
2015-03-02 13:30:00,70.56,70.66,70.56,70.66,1100.0,55.2899,55.3682,55.2899,55.3682,1100.0
2015-03-02 13:40:00,70.66,70.85,70.63,70.69,2100.0,55.3682,55.5171,55.3447,55.3917,2100.0
2015-03-02 13:50:00,70.61,70.84,70.6,70.81,1000.0,55.329,55.5093,55.3212,55.4857,1000.0
2015-03-02 14:00:00,70.87,70.96,70.72,70.72,1500.0,55.5328,55.6033,55.4152,55.4152,1500.0
2015-03-02 14:10:00,70.63,70.68,70.58,70.58,1700.0,55.3447,55.3839,55.3055,55.3055,1700.0
2015-03-02 14:20:00,70.59,70.67,70.43,70.43,2800.0,55.3134,55.376,55.188,55.188,2800.0
2015-03-02 14:30:00,70.42,70.83,70.42,70.83,2000.0,55.1801,55.5014,55.1801,55.5014,2000.0
2015-03-02 14:40:00,70.79,71.03,70.74,71.03,5400.0,55.4701,55.6581,55.4309,55.6581,5400.0
2015-03-02 14:50:00,70.96,70.97,70.76,70.87,3900.0,55.6033,55.6111,55.4466,55.5328,3900.0
2015-03-02 15:00:00,70.97,70.99,70.84,70.9,4100.0,55.6111,55.6268,55.5093,55.5563,4100.0
2015-03-02 15:10:00,70.95,71.01,70.85,70.86,7600.0,55.5955,55.6425,55.5171,55.5249,7600.0
2015-03-02 15:20:00,70.87,71.03,70.81,71.03,6000.0,55.5328,55.6581,55.4857,55.6581,6000.0
2015-03-02 15:30:00,71.03,71.22,70.91,71.16,5500.0,55.6581,55.807,55.5641,55.76,5500.0
2015-03-02 15:40:00,71.16,71.16,71.01,71.05,4400.0,55.76,55.76,55.6425,55.6738,4400.0
2015-03-02 15:50:00,71.05,71.13,70.91,70.99,6000.0,55.6738,55.7365,55.5641,55.6268,6000.0
2015-03-03 09:30:00,70.9,71.12,70.9,70.98,2400.0,55.5563,55.7287,55.5563,55.619,2400.0
2015-03-03 09:40:00,71.1,71.28,70.85,70.98,4700.0,55.713,55.854,55.5171,55.619,4700.0
2015-03-03 09:50:00,70.65,71.09,70.65,70.96,4200.0,55.3604,55.7052,55.3604,55.6033,4200.0
2015-03-03 10:00:00,71.04,71.3,71.0,71.22,2600.0,55.666,55.8697,55.6346,55.807,2600.0
2015-03-03 10:10:00,71.27,71.39,71.25,71.34,1900.0,55.8462,55.9402,55.8305,55.901,1900.0
2015-03-03 10:20:00,71.28,71.49,70.99,71.04,4100.0,55.854,56.0186,55.6268,55.666,4100.0
2015-03-03 10:30:00,70.97,71.31,70.96,71.22,2600.0,55.6111,55.8775,55.6033,55.807,2600.0
2015-03-03 10:40:00,71.37,71.54,71.21,71.39,6000.0,55.9246,56.0578,55.7992,55.9402,6000.0
2015-03-03 10:50:00,71.49,71.49,71.19,71.27,2100.0,56.0186,56.0186,55.7835,55.8462,2100.0
2015-03-03 11:00:00,71.27,71.47,71.27,71.28,3400.0,55.8462,56.0029,55.8462,55.854,3400.0
2015-03-03 11:10:00,71.28,71.31,71.0,71.0,3000.0,55.854,55.8775,55.6346,55.6346,3000.0
2015-03-03 11:20:00,71.02,71.11,70.96,70.96,2300.0,55.6503,55.7208,55.6033,55.6033,2300.0
2015-03-03 11:30:00,70.94,71.08,70.9,70.97,1900.0,55.5876,55.6973,55.5563,55.6111,1900.0
2015-03-03 11:40:00,71.07,71.28,70.98,71.17,3200.0,55.6895,55.854,55.619,55.7678,3200.0
2015-03-03 11:50:00,71.18,71.35,71.17,71.31,4300.0,55.7757,55.9089,55.7678,55.8775,4300.0
2015-03-03 12:00:00,71.36,71.36,71.05,71.05,3800.0,55.9167,55.9167,55.6738,55.6738,3800.0
2015-03-03 12:10:00,71.18,71.51,71.06,71.47,3600.0,55.7757,56.0343,55.6816,56.0029,3600.0
2015-03-03 12:20:00,71.5,71.76,71.34,71.34,12800.0,56.0264,56.2302,55.901,55.901,12800.0
2015-03-03 12:30:00,71.46,71.78,71.26,71.68,7100.0,55.9951,56.2458,55.8384,56.1675,7100.0
2015-03-03 12:40:00,71.75,72.0,71.6,71.94,5900.0,56.2223,56.4182,56.1048,56.3712,5900.0
2015-03-03 12:50:00,71.97,72.0,71.77,71.83,6300.0,56.3947,56.4182,56.238,56.285,6300.0
2015-03-03 13:00:00,71.83,71.96,71.82,71.96,2900.0,56.285,56.3869,56.2772,56.3869,2900.0
2015-03-03 13:10:00,72.0,72.0,71.79,71.79,3600.0,56.4182,56.4182,56.2537,56.2537,3600.0
2015-03-03 13:20:00,71.89,71.89,71.65,71.85,5100.0,56.332,56.332,56.144,56.3007,5100.0
2015-03-03 13:30:00,71.82,71.89,71.62,71.62,1700.0,56.2772,56.332,56.1205,56.1205,1700.0
2015-03-03 13:40:00,71.6,71.65,71.39,71.55,2700.0,56.1048,56.144,55.9402,56.0656,2700.0
2015-03-03 13:50:00,71.56,71.74,71.56,71.62,5900.0,56.0734,56.2145,56.0734,56.1205,5900.0
2015-03-03 14:00:00,71.64,71.71,71.43,71.63,15900.0,56.1361,56.191,55.9716,56.1283,15900.0
2015-03-03 14:10:00,71.62,71.62,71.48,71.48,2600.0,56.1205,56.1205,56.0108,56.0108,2600.0
2015-03-03 14:20:00,71.48,71.59,71.45,71.51,3300.0,56.0108,56.0969,55.9872,56.0343,3300.0
2015-03-03 14:30:00,71.56,71.66,71.48,71.66,4700.0,56.0734,56.1518,56.0108,56.1518,4700.0
2015-03-03 14:40:00,71.71,71.76,71.6,71.76,10900.0,56.191,56.2302,56.1048,56.2302,10900.0
2015-03-03 14:50:00,71.75,71.94,71.67,71.67,7800.0,56.2223,56.3712,56.1596,56.1596,7800.0
2015-03-03 15:00:00,71.62,71.68,71.52,71.53,17700.0,56.1205,56.1675,56.0421,56.0499,17700.0
2015-03-03 15:10:00,71.52,71.65,71.52,71.55,6700.0,56.0421,56.144,56.0421,56.0656,6700.0
2015-03-03 15:20:00,71.58,71.68,71.47,71.55,7200.0,56.0891,56.1675,56.0029,56.0656,7200.0
2015-03-03 15:30:00,71.62,71.62,71.44,71.44,4100.0,56.1205,56.1205,55.9794,55.9794,4100.0
2015-03-03 15:40:00,71.44,71.78,71.44,71.78,8600.0,55.9794,56.2458,55.9794,56.2458,8600.0
2015-03-03 15:50:00,71.8,71.91,71.65,71.67,14900.0,56.2615,56.3477,56.144,56.1596,14900.0
2015-03-04 09:30:00,71.99,72.0,71.52,71.82,3300.0,56.4104,56.4182,56.0421,56.2772,3300.0
2015-03-04 09:40:00,71.55,72.48,71.22,72.48,2700.0,56.0656,56.7943,55.807,56.7943,2700.0
2015-03-04 09:50:00,72.26,72.26,71.99,72.02,2200.0,56.6219,56.6219,56.4104,56.4339,2200.0
2015-03-04 10:00:00,72.09,72.09,71.3,71.53,3900.0,56.4887,56.4887,55.8697,56.0499,3900.0
2015-03-04 10:10:00,71.5,71.5,71.02,71.47,11900.0,56.0264,56.0264,55.6503,56.0029,11900.0
2015-03-04 10:20:00,71.46,71.52,71.39,71.41,4500.0,55.9951,56.0421,55.9402,55.9559,4500.0
2015-03-04 10:30:00,71.46,71.46,71.01,71.43,6500.0,55.9951,55.9951,55.6425,55.9716,6500.0
2015-03-04 10:40:00,71.32,71.46,71.18,71.26,5700.0,55.8854,55.9951,55.7757,55.8384,5700.0
2015-03-04 10:50:00,71.28,71.5,71.2,71.48,4100.0,55.854,56.0264,55.7913,56.0108,4100.0
2015-03-04 11:00:00,71.62,71.77,71.42,71.77,7500.0,56.1205,56.238,55.9637,56.238,7500.0
2015-03-04 11:10:00,71.76,71.85,71.62,71.62,4600.0,56.2302,56.3007,56.1205,56.1205,4600.0
2015-03-04 11:20:00,71.55,71.62,71.43,71.48,2000.0,56.0656,56.1205,55.9716,56.0108,2000.0
2015-03-04 11:30:00,71.47,71.54,71.43,71.43,5400.0,56.0029,56.0578,55.9716,55.9716,5400.0
2015-03-04 11:40:00,71.5,71.5,71.3,71.41,1300.0,56.0264,56.0264,55.8697,55.9559,1300.0
2015-03-04 11:50:00,71.36,71.36,71.22,71.22,2200.0,55.9167,55.9167,55.807,55.807,2200.0
2015-03-04 12:00:00,71.37,71.5,71.37,71.48,1900.0,55.9246,56.0264,55.9246,56.0108,1900.0
2015-03-04 12:10:00,71.49,71.54,71.35,71.37,1200.0,56.0186,56.0578,55.9089,55.9246,1200.0
2015-03-04 12:20:00,71.57,71.63,71.38,71.57,2100.0,56.0813,56.1283,55.9324,56.0813,2100.0
2015-03-04 12:30:00,71.6,71.73,71.53,71.64,2600.0,56.1048,56.2066,56.0499,56.1361,2600.0
2015-03-04 12:40:00,71.62,71.71,71.58,71.67,1800.0,56.1205,56.191,56.0891,56.1596,1800.0
2015-03-04 12:50:00,71.63,71.74,71.6,71.6,1200.0,56.1283,56.2145,56.1048,56.1048,1200.0
2015-03-04 13:00:00,71.56,71.67,71.48,71.48,1200.0,56.0734,56.1596,56.0108,56.0108,1200.0
2015-03-04 13:10:00,71.56,71.63,71.46,71.46,1000.0,56.0734,56.1283,55.9951,55.9951,1000.0
2015-03-04 13:20:00,71.56,71.89,71.56,71.89,2400.0,56.0734,56.332,56.0734,56.332,2400.0
2015-03-04 13:30:00,71.78,71.78,71.48,71.48,1700.0,56.2458,56.2458,56.0108,56.0108,1700.0
2015-03-04 13:40:00,71.54,71.56,71.43,71.43,1200.0,56.0578,56.0734,55.9716,55.9716,1200.0
2015-03-04 13:50:00,71.47,71.51,71.2,71.23,900.0,56.0029,56.0343,55.7913,55.8149,900.0
2015-03-04 14:00:00,71.27,71.58,71.27,71.51,4600.0,55.8462,56.0891,55.8462,56.0343,4600.0
2015-03-04 14:10:00,71.54,71.56,71.42,71.43,2500.0,56.0578,56.0734,55.9637,55.9716,2500.0
2015-03-04 14:20:00,71.57,71.74,71.46,71.63,2000.0,56.0813,56.2145,55.9951,56.1283,2000.0
2015-03-04 14:30:00,71.61,71.87,71.53,71.68,1300.0,56.1126,56.3163,56.0499,56.1675,1300.0
2015-03-04 14:40:00,71.71,71.89,71.71,71.77,2800.0,56.191,56.332,56.191,56.238,2800.0
2015-03-04 14:50:00,71.98,72.21,71.98,72.21,1000.0,56.4025,56.5828,56.4025,56.5828,1000.0
2015-03-04 15:00:00,72.14,72.22,71.96,72.15,1900.0,56.5279,56.5906,56.3869,56.5358,1900.0
2015-03-04 15:10:00,72.24,72.45,72.24,72.45,2700.0,56.6063,56.7708,56.6063,56.7708,2700.0
2015-03-04 15:20:00,72.38,72.43,72.11,72.11,3200.0,56.716,56.7552,56.5044,56.5044,3200.0
2015-03-04 15:30:00,72.2,72.2,71.95,71.95,3200.0,56.5749,56.5749,56.379,56.379,3200.0
2015-03-04 15:40:00,72.04,72.06,71.91,71.98,5000.0,56.4496,56.4652,56.3477,56.4025,5000.0
2015-03-04 15:50:00,71.99,72.11,71.84,71.84,6100.0,56.4104,56.5044,56.2928,56.2928,6100.0
2015-03-05 09:30:00,71.35,71.35,71.03,71.03,400.0,55.9089,55.9089,55.6581,55.6581,400.0
2015-03-05 09:40:00,70.88,71.49,70.72,71.49,4900.0,55.5406,56.0186,55.4152,56.0186,4900.0
2015-03-05 09:50:00,71.34,71.49,70.9,70.9,4800.0,55.901,56.0186,55.5563,55.5563,4800.0
2015-03-05 10:00:00,71.06,71.16,70.9,71.03,1900.0,55.6816,55.76,55.5563,55.6581,1900.0
2015-03-05 10:10:00,71.12,71.69,71.12,71.61,1300.0,55.7287,56.1753,55.7287,56.1126,1300.0
2015-03-05 10:20:00,71.63,71.79,71.63,71.79,700.0,56.1283,56.2537,56.1283,56.2537,700.0
2015-03-05 10:30:00,71.94,72.22,71.9,72.22,2200.0,56.3712,56.5906,56.3399,56.5906,2200.0
2015-03-05 10:40:00,72.25,72.25,71.96,72.11,8600.0,56.6141,56.6141,56.3869,56.5044,8600.0
2015-03-05 10:50:00,72.09,72.11,71.97,72.07,5400.0,56.4887,56.5044,56.3947,56.4731,5400.0
2015-03-05 11:00:00,72.07,72.07,71.78,71.78,2100.0,56.4731,56.4731,56.2458,56.2458,2100.0
2015-03-05 11:10:00,71.63,71.96,71.58,71.96,8200.0,56.1283,56.3869,56.0891,56.3869,8200.0
2015-03-05 11:20:00,71.97,71.99,71.74,71.8,1700.0,56.3947,56.4104,56.2145,56.2615,1700.0
2015-03-05 11:30:00,71.8,71.8,71.69,71.73,1100.0,56.2615,56.2615,56.1753,56.2066,1100.0
2015-03-05 11:40:00,71.62,71.68,71.5,71.51,2000.0,56.1205,56.1675,56.0264,56.0343,2000.0
2015-03-05 11:50:00,71.53,71.59,71.46,71.5,800.0,56.0499,56.0969,55.9951,56.0264,800.0
2015-03-05 12:00:00,71.5,71.65,71.49,71.65,1900.0,56.0264,56.144,56.0186,56.144,1900.0
2015-03-05 12:10:00,71.66,71.66,71.47,71.52,1600.0,56.1518,56.1518,56.0029,56.0421,1600.0
2015-03-05 12:20:00,71.5,71.59,71.45,71.57,900.0,56.0264,56.0969,55.9872,56.0813,900.0
2015-03-05 12:30:00,71.48,71.58,71.47,71.52,1200.0,56.0108,56.0891,56.0029,56.0421,1200.0
2015-03-05 12:40:00,71.46,71.56,71.41,71.49,2700.0,55.9951,56.0734,55.9559,56.0186,2700.0
2015-03-05 12:50:00,71.42,71.44,71.36,71.44,1400.0,55.9637,55.9794,55.9167,55.9794,1400.0
2015-03-05 13:00:00,71.42,71.46,71.35,71.38,900.0,55.9637,55.9951,55.9089,55.9324,900.0
2015-03-05 13:10:00,71.45,71.54,71.45,71.47,900.0,55.9872,56.0578,55.9872,56.0029,900.0
2015-03-05 13:20:00,71.53,71.93,71.49,71.89,3800.0,56.0499,56.3634,56.0186,56.332,3800.0
2015-03-05 13:30:00,71.74,71.74,71.71,71.71,400.0,56.2145,56.2145,56.191,56.191,400.0
2015-03-05 13:40:00,71.56,71.57,71.38,71.39,1000.0,56.0734,56.0813,55.9324,55.9402,1000.0
2015-03-05 13:50:00,71.44,71.56,71.37,71.53,3600.0,55.9794,56.0734,55.9246,56.0499,3600.0
2015-03-05 14:00:00,71.58,71.58,71.55,71.58,400.0,56.0891,56.0891,56.0656,56.0891,400.0
2015-03-05 14:10:00,71.53,71.53,71.37,71.37,800.0,56.0499,56.0499,55.9246,55.9246,800.0
2015-03-05 14:20:00,71.37,71.43,71.3,71.3,700.0,55.9246,55.9716,55.8697,55.8697,700.0
2015-03-05 14:30:00,71.27,71.27,71.15,71.18,1300.0,55.8462,55.8462,55.7522,55.7757,1300.0
2015-03-05 14:40:00,71.19,71.27,70.99,71.07,9400.0,55.7835,55.8462,55.6268,55.6895,9400.0
2015-03-05 14:50:00,71.06,71.24,71.04,71.06,2600.0,55.6816,55.8227,55.666,55.6816,2600.0
2015-03-05 15:00:00,71.15,71.24,71.1,71.2,1400.0,55.7522,55.8227,55.713,55.7913,1400.0
2015-03-05 15:10:00,71.28,71.36,71.25,71.25,1100.0,55.854,55.9167,55.8305,55.8305,1100.0
2015-03-05 15:20:00,71.33,71.33,71.2,71.2,1700.0,55.8932,55.8932,55.7913,55.7913,1700.0
2015-03-05 15:30:00,71.19,71.32,71.15,71.23,2700.0,55.7835,55.8854,55.7522,55.8149,2700.0
2015-03-05 15:40:00,71.22,71.4,71.21,71.3,2700.0,55.807,55.9481,55.7992,55.8697,2700.0
2015-03-05 15:50:00,71.32,71.35,71.0,71.19,11600.0,55.8854,55.9089,55.6346,55.7835,11600.0
2015-03-06 09:30:00,70.15,70.43,70.05,70.43,500.0,54.9686,55.188,54.8902,55.188,500.0
2015-03-06 09:40:00,70.5,70.92,70.39,70.39,3000.0,55.2428,55.5719,55.1566,55.1566,3000.0
2015-03-06 09:50:00,70.47,70.5,70.36,70.36,700.0,55.2193,55.2428,55.1331,55.1331,700.0
2015-03-06 10:00:00,70.72,70.87,70.47,70.57,1300.0,55.4152,55.5328,55.2193,55.2977,1300.0
2015-03-06 10:10:00,70.56,70.66,70.39,70.4,900.0,55.2899,55.3682,55.1566,55.1645,900.0
2015-03-06 10:20:00,70.52,70.77,70.52,70.76,1400.0,55.2585,55.4544,55.2585,55.4466,1400.0
2015-03-06 10:30:00,70.79,70.87,70.67,70.79,1300.0,55.4701,55.5328,55.376,55.4701,1300.0
2015-03-06 10:40:00,70.65,70.72,70.58,70.64,2000.0,55.3604,55.4152,55.3055,55.3525,2000.0
2015-03-06 10:50:00,70.64,70.71,70.55,70.65,1800.0,55.3525,55.4074,55.282,55.3604,1800.0
2015-03-06 11:00:00,70.69,70.76,70.54,70.59,3000.0,55.3917,55.4466,55.2742,55.3134,3000.0
2015-03-06 11:10:00,70.45,70.54,70.31,70.42,2300.0,55.2037,55.2742,55.094,55.1801,2300.0
2015-03-06 11:20:00,70.4,70.79,70.4,70.7,900.0,55.1645,55.4701,55.1645,55.3996,900.0
2015-03-06 11:30:00,70.51,70.57,70.48,70.49,800.0,55.2507,55.2977,55.2272,55.235,800.0
2015-03-06 11:40:00,70.34,70.38,70.28,70.32,900.0,55.1175,55.1488,55.0704,55.1018,900.0
2015-03-06 11:50:00,70.25,70.58,70.25,70.54,500.0,55.0469,55.3055,55.0469,55.2742,500.0
2015-03-06 12:00:00,70.58,70.72,70.53,70.72,2800.0,55.3055,55.4152,55.2663,55.4152,2800.0
2015-03-06 12:10:00,70.48,70.53,70.45,70.46,600.0,55.2272,55.2663,55.2037,55.2115,600.0
2015-03-06 12:20:00,70.32,70.38,70.11,70.25,1000.0,55.1018,55.1488,54.9372,55.0469,1000.0
2015-03-06 12:30:00,70.26,70.36,70.19,70.32,800.0,55.0548,55.1331,54.9999,55.1018,800.0
2015-03-06 12:40:00,70.29,70.29,70.16,70.16,500.0,55.0783,55.0783,54.9764,54.9764,500.0
2015-03-06 12:50:00,70.17,70.17,70.07,70.07,400.0,54.9843,54.9843,54.9059,54.9059,400.0
2015-03-06 13:00:00,70.07,70.23,70.07,70.23,700.0,54.9059,55.0313,54.9059,55.0313,700.0
2015-03-06 13:10:00,70.34,70.44,70.34,70.42,1200.0,55.1175,55.1958,55.1175,55.1801,1200.0
2015-03-06 13:20:00,70.42,70.46,70.4,70.42,700.0,55.1801,55.2115,55.1645,55.1801,700.0
2015-03-06 13:30:00,70.36,70.43,70.18,70.18,5200.0,55.1331,55.188,54.9921,54.9921,5200.0
2015-03-06 13:40:00,70.18,70.28,70.13,70.27,1700.0,54.9921,55.0704,54.9529,55.0626,1700.0
2015-03-06 13:50:00,70.2,70.2,69.92,69.92,1000.0,55.0078,55.0078,54.7884,54.7884,1000.0
2015-03-06 14:00:00,69.95,69.99,69.91,69.92,1200.0,54.8119,54.8432,54.7805,54.7884,1200.0
2015-03-06 14:10:00,69.93,69.99,69.84,69.84,1600.0,54.7962,54.8432,54.7257,54.7257,1600.0
2015-03-06 14:20:00,69.88,69.93,69.74,69.92,1500.0,54.757,54.7962,54.6473,54.7884,1500.0
2015-03-06 14:30:00,69.92,69.96,69.87,69.9,1400.0,54.7884,54.8197,54.7492,54.7727,1400.0
2015-03-06 14:40:00,69.89,69.89,69.71,69.84,900.0,54.7648,54.7648,54.6238,54.7257,900.0
2015-03-06 14:50:00,69.71,69.81,69.71,69.8,1200.0,54.6238,54.7022,54.6238,54.6943,1200.0
2015-03-06 15:00:00,69.86,69.99,69.86,69.96,2700.0,54.7413,54.8432,54.7413,54.8197,2700.0
2015-03-06 15:10:00,69.95,69.95,69.71,69.71,1300.0,54.8119,54.8119,54.6238,54.6238,1300.0
2015-03-06 15:20:00,69.72,69.75,69.59,69.63,1400.0,54.6316,54.6551,54.5298,54.5611,1400.0
2015-03-06 15:30:00,69.75,69.93,69.73,69.9,4100.0,54.6551,54.7962,54.6395,54.7727,4100.0
2015-03-06 15:40:00,69.84,69.84,69.65,69.65,3300.0,54.7257,54.7257,54.5768,54.5768,3300.0
2015-03-06 15:50:00,69.68,69.94,69.68,69.86,6100.0,54.6003,54.804,54.6003,54.7413,6100.0
2015-03-09 09:30:00,69.5,70.57,69.5,70.45,1400.0,54.4592,55.2977,54.4592,55.2037,1400.0
2015-03-09 09:40:00,70.45,70.45,70.08,70.08,1900.0,55.2037,55.2037,54.9137,54.9137,1900.0
2015-03-09 09:50:00,69.89,70.17,69.89,70.0,1400.0,54.7648,54.9843,54.7648,54.851,1400.0
2015-03-09 10:00:00,70.09,70.22,69.95,70.0,5500.0,54.9216,55.0234,54.8119,54.851,5500.0
2015-03-09 10:10:00,69.95,70.64,69.95,70.64,4500.0,54.8119,55.3525,54.8119,55.3525,4500.0
2015-03-09 10:20:00,70.67,70.92,70.58,70.64,2000.0,55.376,55.5719,55.3055,55.3525,2000.0
2015-03-09 10:30:00,70.58,70.85,70.42,70.75,2400.0,55.3055,55.5171,55.1801,55.4387,2400.0
2015-03-09 10:40:00,70.86,71.15,70.78,71.15,2700.0,55.5249,55.7522,55.4622,55.7522,2700.0
2015-03-09 10:50:00,71.27,71.39,70.81,70.81,2700.0,55.8462,55.9402,55.4857,55.4857,2700.0
2015-03-09 11:00:00,70.66,71.0,70.64,70.92,2300.0,55.3682,55.6346,55.3525,55.5719,2300.0
2015-03-09 11:10:00,70.98,71.11,70.95,71.07,1000.0,55.619,55.7208,55.5955,55.6895,1000.0
2015-03-09 11:20:00,71.03,71.11,70.89,71.06,2000.0,55.6581,55.7208,55.5484,55.6816,2000.0
2015-03-09 11:30:00,71.07,71.36,71.07,71.21,1400.0,55.6895,55.9167,55.6895,55.7992,1400.0
2015-03-09 11:40:00,71.06,71.15,70.63,70.63,3300.0,55.6816,55.7522,55.3447,55.3447,3300.0
2015-03-09 11:50:00,70.63,70.72,70.44,70.72,1800.0,55.3447,55.4152,55.1958,55.4152,1800.0
2015-03-09 12:00:00,70.71,70.71,70.36,70.38,1700.0,55.4074,55.4074,55.1331,55.1488,1700.0
2015-03-09 12:10:00,70.4,70.7,70.4,70.69,1300.0,55.1645,55.3996,55.1645,55.3917,1300.0
2015-03-09 12:20:00,70.69,70.97,70.69,70.74,1800.0,55.3917,55.6111,55.3917,55.4309,1800.0
2015-03-09 12:30:00,70.81,70.82,70.61,70.66,1700.0,55.4857,55.4936,55.329,55.3682,1700.0
2015-03-09 12:40:00,70.77,70.9,70.73,70.73,800.0,55.4544,55.5563,55.4231,55.4231,800.0
2015-03-09 12:50:00,70.86,70.9,70.81,70.9,900.0,55.5249,55.5563,55.4857,55.5563,900.0
2015-03-09 13:00:00,70.81,71.05,70.81,71.04,1500.0,55.4857,55.6738,55.4857,55.666,1500.0
2015-03-09 13:10:00,71.0,71.04,70.67,70.67,1500.0,55.6346,55.666,55.376,55.376,1500.0
2015-03-09 13:20:00,70.65,70.87,70.65,70.78,1800.0,55.3604,55.5328,55.3604,55.4622,1800.0
2015-03-09 13:30:00,70.84,70.84,70.61,70.7,1200.0,55.5093,55.5093,55.329,55.3996,1200.0
2015-03-09 13:40:00,70.67,70.95,70.67,70.85,1400.0,55.376,55.5955,55.376,55.5171,1400.0
2015-03-09 13:50:00,70.84,70.86,70.47,70.56,1300.0,55.5093,55.5249,55.2193,55.2899,1300.0
2015-03-09 14:00:00,70.58,70.61,70.41,70.44,2300.0,55.3055,55.329,55.1723,55.1958,2300.0
2015-03-09 14:10:00,70.41,70.43,70.3,70.32,1500.0,55.1723,55.188,55.0861,55.1018,1500.0
2015-03-09 14:20:00,70.22,70.22,69.92,69.92,2600.0,55.0234,55.0234,54.7884,54.7884,2600.0
2015-03-09 14:30:00,70.02,70.03,69.7,69.71,1800.0,54.8667,54.8746,54.616,54.6238,1800.0
2015-03-09 14:40:00,69.57,69.81,69.57,69.81,4200.0,54.5141,54.7022,54.5141,54.7022,4200.0
2015-03-09 14:50:00,69.87,69.95,69.8,69.81,2100.0,54.7492,54.8119,54.6943,54.7022,2100.0
2015-03-09 15:00:00,69.87,70.1,69.87,70.0,2000.0,54.7492,54.9294,54.7492,54.851,2000.0
2015-03-09 15:10:00,70.12,70.16,69.97,70.0,2700.0,54.9451,54.9764,54.8275,54.851,2700.0
2015-03-09 15:20:00,69.92,69.96,69.67,69.67,3200.0,54.7884,54.8197,54.5925,54.5925,3200.0
2015-03-09 15:30:00,69.74,69.97,69.74,69.95,3300.0,54.6473,54.8275,54.6473,54.8119,3300.0
2015-03-09 15:40:00,69.94,69.95,69.76,69.76,4100.0,54.804,54.8119,54.663,54.663,4100.0
2015-03-09 15:50:00,69.82,69.82,69.5,69.6,11200.0,54.71,54.71,54.4592,54.5376,11200.0
2015-03-10 09:30:00,68.71,69.34,68.51,69.22,1600.0,53.8402,54.3339,53.6835,54.2398,1600.0
2015-03-10 09:40:00,69.27,69.27,68.96,69.04,1700.0,54.279,54.279,54.0361,54.0988,1700.0
2015-03-10 09:50:00,69.34,69.41,69.26,69.26,1000.0,54.3339,54.3887,54.2712,54.2712,1000.0
2015-03-10 10:00:00,69.26,69.26,68.82,68.91,1000.0,54.2712,54.2712,53.9264,53.9969,1000.0
2015-03-10 10:10:00,68.71,68.71,68.52,68.53,2700.0,53.8402,53.8402,53.6913,53.6992,2700.0
2015-03-10 10:20:00,68.77,68.95,68.77,68.8,700.0,53.8872,54.0283,53.8872,53.9107,700.0
2015-03-10 10:30:00,68.8,69.27,68.8,69.27,2000.0,53.9107,54.279,53.9107,54.279,2000.0
2015-03-10 10:40:00,69.36,69.63,69.36,69.46,3600.0,54.3495,54.5611,54.3495,54.4279,3600.0
2015-03-10 10:50:00,69.98,70.18,69.98,70.17,1500.0,54.8354,54.9921,54.8354,54.9843,1500.0
2015-03-10 11:00:00,69.99,70.04,69.87,70.02,800.0,54.8432,54.8824,54.7492,54.8667,800.0
2015-03-10 11:10:00,69.88,69.9,69.63,69.64,1200.0,54.757,54.7727,54.5611,54.569,1200.0
2015-03-10 11:20:00,69.68,69.72,69.59,69.59,1000.0,54.6003,54.6316,54.5298,54.5298,1000.0
2015-03-10 11:30:00,69.53,69.61,69.48,69.52,2500.0,54.4828,54.5454,54.4436,54.4749,2500.0
2015-03-10 11:40:00,69.45,69.45,69.26,69.27,900.0,54.4201,54.4201,54.2712,54.279,900.0
2015-03-10 11:50:00,69.4,69.43,69.25,69.27,1500.0,54.3809,54.4044,54.2634,54.279,1500.0
2015-03-10 12:00:00,69.28,69.28,69.07,69.1,600.0,54.2869,54.2869,54.1223,54.1458,600.0
2015-03-10 12:10:00,69.19,69.29,69.17,69.17,900.0,54.2163,54.2947,54.2007,54.2007,900.0
2015-03-10 12:20:00,69.15,69.16,68.96,69.16,500.0,54.185,54.1928,54.0361,54.1928,500.0
2015-03-10 12:30:00,69.1,69.27,69.09,69.21,700.0,54.1458,54.279,54.138,54.232,700.0
2015-03-10 12:40:00,69.13,69.19,68.93,68.93,2100.0,54.1693,54.2163,54.0126,54.0126,2100.0
2015-03-10 12:50:00,68.99,68.99,68.91,68.91,700.0,54.0596,54.0596,53.9969,53.9969,700.0
2015-03-10 13:00:00,68.97,69.05,68.88,69.05,1700.0,54.0439,54.1066,53.9734,54.1066,1700.0
2015-03-10 13:10:00,69.04,69.11,68.91,68.95,1100.0,54.0988,54.1537,53.9969,54.0283,1100.0
2015-03-10 13:20:00,69.03,69.25,68.96,68.96,1500.0,54.091,54.2634,54.0361,54.0361,1500.0
2015-03-10 13:30:00,69.08,69.12,68.91,68.95,2300.0,54.1301,54.1615,53.9969,54.0283,2300.0
2015-03-10 13:40:00,68.98,68.98,68.92,68.93,900.0,54.0518,54.0518,54.0048,54.0126,900.0
2015-03-10 13:50:00,68.86,68.86,68.67,68.69,1400.0,53.9578,53.9578,53.8089,53.8245,1400.0
2015-03-10 14:00:00,68.78,68.78,68.65,68.68,3200.0,53.8951,53.8951,53.7932,53.8167,3200.0
2015-03-10 14:10:00,68.73,68.78,68.55,68.55,900.0,53.8559,53.8951,53.7148,53.7148,900.0
2015-03-10 14:20:00,68.53,68.68,68.53,68.56,1100.0,53.6992,53.8167,53.6992,53.7227,1100.0
2015-03-10 14:30:00,68.62,68.63,68.56,68.56,900.0,53.7697,53.7775,53.7227,53.7227,900.0
2015-03-10 14:40:00,68.53,68.66,68.52,68.65,1500.0,53.6992,53.801,53.6913,53.7932,1500.0
2015-03-10 14:50:00,68.62,68.62,68.12,68.18,2600.0,53.7697,53.7697,53.3779,53.4249,2600.0
2015-03-10 15:00:00,68.18,68.92,68.17,68.92,2500.0,53.4249,54.0048,53.4171,54.0048,2500.0
2015-03-10 15:10:00,68.83,68.88,68.72,68.83,1400.0,53.9342,53.9734,53.8481,53.9342,1400.0
2015-03-10 15:20:00,68.84,68.86,68.51,68.51,2000.0,53.9421,53.9578,53.6835,53.6835,2000.0
2015-03-10 15:30:00,68.55,68.55,68.36,68.36,2800.0,53.7148,53.7148,53.566,53.566,2800.0
2015-03-10 15:40:00,68.37,68.51,68.37,68.39,3400.0,53.5738,53.6835,53.5738,53.5895,3400.0
2015-03-10 15:50:00,68.4,68.4,68.09,68.09,7100.0,53.5973,53.5973,53.3544,53.3544,7100.0
2015-03-11 09:30:00,68.46,68.95,68.46,68.68,800.0,53.6443,54.0283,53.6443,53.8167,800.0
2015-03-11 09:40:00,68.49,69.13,68.42,68.99,2100.0,53.6678,54.1693,53.613,54.0596,2100.0
2015-03-11 09:50:00,69.06,69.11,68.76,69.11,4200.0,54.1145,54.1537,53.8794,54.1537,4200.0
2015-03-11 10:00:00,69.22,69.36,69.09,69.23,2000.0,54.2398,54.3495,54.138,54.2477,2000.0
2015-03-11 10:10:00,69.38,69.47,69.01,69.25,800.0,54.3652,54.4357,54.0753,54.2634,800.0
2015-03-11 10:20:00,69.24,69.52,69.14,69.47,2500.0,54.2555,54.4749,54.1772,54.4357,2500.0
2015-03-11 10:30:00,69.37,69.37,68.65,68.65,1200.0,54.3574,54.3574,53.7932,53.7932,1200.0
2015-03-11 10:40:00,68.49,68.63,68.28,68.49,2800.0,53.6678,53.7775,53.5033,53.6678,2800.0
2015-03-11 10:50:00,68.59,69.12,68.35,68.96,6200.0,53.7462,54.1615,53.5581,54.0361,6200.0
2015-03-11 11:00:00,69.13,69.67,69.06,69.6,5600.0,54.1693,54.5925,54.1145,54.5376,5600.0
2015-03-11 11:10:00,69.56,69.7,69.48,69.65,2100.0,54.5063,54.616,54.4436,54.5768,2100.0
2015-03-11 11:20:00,69.54,69.86,69.51,69.8,3500.0,54.4906,54.7413,54.4671,54.6943,3500.0
2015-03-11 11:30:00,69.82,69.9,69.59,69.59,4300.0,54.71,54.7727,54.5298,54.5298,4300.0
2015-03-11 11:40:00,69.56,69.69,69.48,69.65,5800.0,54.5063,54.6081,54.4436,54.5768,5800.0
2015-03-11 11:50:00,69.59,69.72,69.44,69.67,7700.0,54.5298,54.6316,54.4122,54.5925,7700.0
2015-03-11 12:00:00,69.67,69.74,69.65,69.66,900.0,54.5925,54.6473,54.5768,54.5846,900.0
2015-03-11 12:10:00,69.78,69.78,69.62,69.68,900.0,54.6787,54.6787,54.5533,54.6003,900.0
2015-03-11 12:20:00,69.64,69.69,69.52,69.69,2200.0,54.569,54.6081,54.4749,54.6081,2200.0
2015-03-11 12:30:00,69.75,69.75,69.48,69.52,2800.0,54.6551,54.6551,54.4436,54.4749,2800.0
2015-03-11 12:40:00,69.53,69.71,69.51,69.52,2100.0,54.4828,54.6238,54.4671,54.4749,2100.0
2015-03-11 12:50:00,69.51,69.51,69.35,69.35,400.0,54.4671,54.4671,54.3417,54.3417,400.0
2015-03-11 13:00:00,69.48,69.8,69.47,69.79,1100.0,54.4436,54.6943,54.4357,54.6865,1100.0
2015-03-11 13:10:00,69.94,69.97,69.82,69.84,2400.0,54.804,54.8275,54.71,54.7257,2400.0
2015-03-11 13:20:00,69.85,69.96,69.85,69.92,700.0,54.7335,54.8197,54.7335,54.7884,700.0
2015-03-11 13:30:00,69.88,69.92,69.79,69.84,3300.0,54.757,54.7884,54.6865,54.7257,3300.0
2015-03-11 13:40:00,69.84,69.89,69.74,69.85,2200.0,54.7257,54.7648,54.6473,54.7335,2200.0
2015-03-11 13:50:00,69.82,69.99,69.82,69.99,300.0,54.71,54.8432,54.71,54.8432,300.0
2015-03-11 14:00:00,69.88,70.2,69.83,70.14,800.0,54.757,55.0078,54.7178,54.9607,800.0
2015-03-11 14:10:00,70.12,70.44,70.12,70.41,1400.0,54.9451,55.1958,54.9451,55.1723,1400.0
2015-03-11 14:20:00,70.37,70.39,70.22,70.27,1000.0,55.141,55.1566,55.0234,55.0626,1000.0
2015-03-11 14:30:00,70.13,70.21,70.09,70.13,1200.0,54.9529,55.0156,54.9216,54.9529,1200.0
2015-03-11 14:40:00,70.09,70.21,70.09,70.21,800.0,54.9216,55.0156,54.9216,55.0156,800.0
2015-03-11 14:50:00,70.24,70.29,70.16,70.24,1500.0,55.0391,55.0783,54.9764,55.0391,1500.0
2015-03-11 15:00:00,70.3,70.3,70.14,70.14,1000.0,55.0861,55.0861,54.9607,54.9607,1000.0
2015-03-11 15:10:00,70.18,70.35,70.12,70.35,800.0,54.9921,55.1253,54.9451,55.1253,800.0
2015-03-11 15:20:00,70.31,70.31,70.12,70.16,1500.0,55.094,55.094,54.9451,54.9764,1500.0
2015-03-11 15:30:00,70.09,70.2,70.08,70.19,1200.0,54.9216,55.0078,54.9137,54.9999,1200.0
2015-03-11 15:40:00,70.17,70.3,70.16,70.17,2100.0,54.9843,55.0861,54.9764,54.9843,2100.0
2015-03-11 15:50:00,70.07,70.26,70.06,70.06,3600.0,54.9059,55.0548,54.8981,54.8981,3600.0
2015-03-12 09:30:00,71.08,71.08,70.2,70.2,2800.0,55.6973,55.6973,55.0078,55.0078,2800.0
2015-03-12 09:40:00,70.33,70.52,69.97,70.52,3200.0,55.1096,55.2585,54.8275,55.2585,3200.0
2015-03-12 09:50:00,70.42,71.29,70.36,71.29,5900.0,55.1801,55.8619,55.1331,55.8619,5900.0
2015-03-12 10:00:00,71.29,71.44,71.16,71.17,6200.0,55.8619,55.9794,55.76,55.7678,6200.0
2015-03-12 10:10:00,71.24,71.24,71.0,71.07,6900.0,55.8227,55.8227,55.6346,55.6895,6900.0
2015-03-12 10:20:00,71.13,71.29,71.12,71.14,4000.0,55.7365,55.8619,55.7287,55.7443,4000.0
2015-03-12 10:30:00,71.11,71.26,71.04,71.11,5300.0,55.7208,55.8384,55.666,55.7208,5300.0
2015-03-12 10:40:00,71.12,71.18,70.85,70.85,5900.0,55.7287,55.7757,55.5171,55.5171,5900.0
2015-03-12 10:50:00,71.0,71.11,70.91,71.11,3800.0,55.6346,55.7208,55.5641,55.7208,3800.0
2015-03-12 11:00:00,71.05,71.06,70.72,70.79,1900.0,55.6738,55.6816,55.4152,55.4701,1900.0
2015-03-12 11:10:00,70.98,71.1,70.88,71.1,1000.0,55.619,55.713,55.5406,55.713,1000.0
2015-03-12 11:20:00,71.06,71.26,70.82,71.17,2400.0,55.6816,55.8384,55.4936,55.7678,2400.0
2015-03-12 11:30:00,71.23,71.33,71.17,71.19,1100.0,55.8149,55.8932,55.7678,55.7835,1100.0
2015-03-12 11:40:00,71.19,71.22,71.07,71.22,3300.0,55.7835,55.807,55.6895,55.807,3300.0
2015-03-12 11:50:00,71.17,71.17,71.02,71.07,4700.0,55.7678,55.7678,55.6503,55.6895,4700.0
2015-03-12 12:00:00,71.08,71.21,71.06,71.13,2600.0,55.6973,55.7992,55.6816,55.7365,2600.0
2015-03-12 12:10:00,71.01,71.01,70.82,70.87,1300.0,55.6425,55.6425,55.4936,55.5328,1300.0
2015-03-12 12:20:00,70.88,70.97,70.86,70.91,2000.0,55.5406,55.6111,55.5249,55.5641,2000.0
2015-03-12 12:30:00,70.84,70.95,70.82,70.94,900.0,55.5093,55.5955,55.4936,55.5876,900.0
2015-03-12 12:40:00,70.92,70.92,70.83,70.87,1700.0,55.5719,55.5719,55.5014,55.5328,1700.0
2015-03-12 12:50:00,70.92,71.02,70.9,70.93,2200.0,55.5719,55.6503,55.5563,55.5798,2200.0
2015-03-12 13:00:00,71.08,71.21,71.04,71.19,700.0,55.6973,55.7992,55.666,55.7835,700.0
2015-03-12 13:10:00,71.25,71.27,71.19,71.19,1300.0,55.8305,55.8462,55.7835,55.7835,1300.0
2015-03-12 13:20:00,71.25,71.25,71.12,71.12,1400.0,55.8305,55.8305,55.7287,55.7287,1400.0
2015-03-12 13:30:00,71.12,71.12,70.97,70.97,800.0,55.7287,55.7287,55.6111,55.6111,800.0
2015-03-12 13:40:00,70.95,71.0,70.8,70.8,2200.0,55.5955,55.6346,55.4779,55.4779,2200.0
2015-03-12 13:50:00,70.8,70.9,70.48,70.48,3500.0,55.4779,55.5563,55.2272,55.2272,3500.0
2015-03-12 14:00:00,70.43,70.48,70.31,70.31,1400.0,55.188,55.2272,55.094,55.094,1400.0
2015-03-12 14:10:00,70.33,70.34,70.26,70.31,2100.0,55.1096,55.1175,55.0548,55.094,2100.0
2015-03-12 14:20:00,70.25,70.25,70.08,70.09,2000.0,55.0469,55.0469,54.9137,54.9216,2000.0
2015-03-12 14:30:00,70.2,70.26,70.13,70.25,2200.0,55.0078,55.0548,54.9529,55.0469,2200.0
2015-03-12 14:40:00,70.13,70.14,70.03,70.07,1900.0,54.9529,54.9607,54.8746,54.9059,1900.0
2015-03-12 14:50:00,70.16,70.16,69.99,70.01,2300.0,54.9764,54.9764,54.8432,54.8589,2300.0
2015-03-12 15:00:00,70.11,70.23,70.11,70.16,1000.0,54.9372,55.0313,54.9372,54.9764,1000.0
2015-03-12 15:10:00,70.19,70.2,69.99,69.99,1800.0,54.9999,55.0078,54.8432,54.8432,1800.0
2015-03-12 15:20:00,70.06,70.25,70.06,70.15,1700.0,54.8981,55.0469,54.8981,54.9686,1700.0
2015-03-12 15:30:00,70.13,70.19,70.08,70.18,2600.0,54.9529,54.9999,54.9137,54.9921,2600.0
2015-03-12 15:40:00,70.19,70.24,70.09,70.1,3500.0,54.9999,55.0391,54.9216,54.9294,3500.0
2015-03-12 15:50:00,70.06,70.14,69.91,69.95,5800.0,54.8981,54.9607,54.7805,54.8119,5800.0
2015-03-13 09:30:00,69.01,69.14,68.67,68.9,1400.0,54.0753,54.1772,53.8089,53.9891,1400.0
2015-03-13 09:40:00,68.91,69.52,68.81,69.15,5100.0,53.9969,54.4749,53.9186,54.185,5100.0
2015-03-13 09:50:00,69.24,69.49,68.98,69.05,7100.0,54.2555,54.4514,54.0518,54.1066,7100.0
2015-03-13 10:00:00,69.1,69.1,68.71,68.84,2200.0,54.1458,54.1458,53.8402,53.9421,2200.0
2015-03-13 10:10:00,68.94,69.0,68.77,68.99,2700.0,54.0204,54.0675,53.8872,54.0596,2700.0
2015-03-13 10:20:00,68.95,68.98,68.87,68.88,3300.0,54.0283,54.0518,53.9656,53.9734,3300.0
2015-03-13 10:30:00,68.94,69.09,68.94,69.09,4100.0,54.0204,54.138,54.0204,54.138,4100.0
2015-03-13 10:40:00,69.1,69.1,68.95,69.06,3300.0,54.1458,54.1458,54.0283,54.1145,3300.0
2015-03-13 10:50:00,68.97,68.97,68.79,68.79,1600.0,54.0439,54.0439,53.9029,53.9029,1600.0
2015-03-13 11:00:00,68.68,68.76,68.52,68.69,2300.0,53.8167,53.8794,53.6913,53.8245,2300.0
2015-03-13 11:10:00,68.69,69.08,68.69,68.93,2300.0,53.8245,54.1301,53.8245,54.0126,2300.0
2015-03-13 11:20:00,68.9,68.9,68.61,68.61,1000.0,53.9891,53.9891,53.7619,53.7619,1000.0
2015-03-13 11:30:00,68.57,68.57,68.31,68.31,1400.0,53.7305,53.7305,53.5268,53.5268,1400.0
2015-03-13 11:40:00,68.31,68.32,67.75,67.75,4200.0,53.5268,53.5346,53.088,53.088,4200.0
2015-03-13 11:50:00,67.93,68.31,67.93,68.31,900.0,53.229,53.5268,53.229,53.5268,900.0
2015-03-13 12:00:00,68.3,68.46,68.2,68.46,2600.0,53.5189,53.6443,53.4406,53.6443,2600.0
2015-03-13 12:10:00,68.47,68.53,68.43,68.5,1700.0,53.6522,53.6992,53.6208,53.6757,1700.0
2015-03-13 12:20:00,68.55,68.6,68.37,68.37,1200.0,53.7148,53.754,53.5738,53.5738,1200.0
2015-03-13 12:30:00,68.42,68.56,68.42,68.56,1200.0,53.613,53.7227,53.613,53.7227,1200.0
2015-03-13 12:40:00,68.57,68.57,68.49,68.51,900.0,53.7305,53.7305,53.6678,53.6835,900.0
2015-03-13 12:50:00,68.54,68.62,68.52,68.6,1100.0,53.707,53.7697,53.6913,53.754,1100.0
2015-03-13 13:00:00,68.59,68.99,68.57,68.91,1300.0,53.7462,54.0596,53.7305,53.9969,1300.0
2015-03-13 13:10:00,68.83,68.83,68.7,68.7,1100.0,53.9342,53.9342,53.8324,53.8324,1100.0
2015-03-13 13:20:00,68.61,68.67,68.5,68.6,4200.0,53.7619,53.8089,53.6757,53.754,4200.0
2015-03-13 13:30:00,68.62,68.67,68.61,68.62,1000.0,53.7697,53.8089,53.7619,53.7697,1000.0
2015-03-13 13:40:00,68.64,68.74,68.59,68.74,900.0,53.7854,53.8637,53.7462,53.8637,900.0
2015-03-13 13:50:00,68.75,68.76,68.73,68.73,600.0,53.8716,53.8794,53.8559,53.8559,600.0
2015-03-13 14:00:00,68.71,68.71,68.59,68.66,1300.0,53.8402,53.8402,53.7462,53.801,1300.0
2015-03-13 14:10:00,68.74,68.77,68.69,68.7,1300.0,53.8637,53.8872,53.8245,53.8324,1300.0
2015-03-13 14:20:00,68.85,68.85,68.53,68.6,1500.0,53.9499,53.9499,53.6992,53.754,1500.0
2015-03-13 14:30:00,68.63,68.81,68.63,68.65,1000.0,53.7775,53.9186,53.7775,53.7932,1000.0
2015-03-13 14:40:00,68.55,68.55,68.5,68.53,1000.0,53.7148,53.7148,53.6757,53.6992,1000.0
2015-03-13 14:50:00,68.47,68.65,68.47,68.65,800.0,53.6522,53.7932,53.6522,53.7932,800.0
2015-03-13 15:00:00,68.79,68.79,68.61,68.71,900.0,53.9029,53.9029,53.7619,53.8402,900.0
2015-03-13 15:10:00,68.66,68.89,68.66,68.73,1900.0,53.801,53.9813,53.801,53.8559,1900.0
2015-03-13 15:20:00,68.75,68.87,68.74,68.87,1100.0,53.8716,53.9656,53.8637,53.9656,1100.0
2015-03-13 15:30:00,68.99,69.21,68.98,69.15,3100.0,54.0596,54.232,54.0518,54.185,3100.0
2015-03-13 15:40:00,69.15,69.18,69.0,69.02,5100.0,54.185,54.2085,54.0675,54.0831,5100.0
2015-03-13 15:50:00,69.01,69.8,68.98,69.71,14700.0,54.0753,54.6943,54.0518,54.6238,14700.0
2015-03-16 09:30:00,69.07,69.07,68.59,68.59,2500.0,54.1223,54.1223,53.7462,53.7462,2500.0
2015-03-16 09:40:00,68.72,68.82,68.34,68.71,1700.0,53.8481,53.9264,53.5503,53.8402,1700.0
2015-03-16 09:50:00,68.74,68.83,68.72,68.77,1700.0,53.8637,53.9342,53.8481,53.8872,1700.0
2015-03-16 10:00:00,68.98,69.02,68.47,68.47,4100.0,54.0518,54.0831,53.6522,53.6522,4100.0
2015-03-16 10:10:00,68.49,68.55,67.9,67.9,2300.0,53.6678,53.7148,53.2055,53.2055,2300.0
2015-03-16 10:20:00,67.93,68.03,67.79,68.0,2400.0,53.229,53.3074,53.1193,53.2839,2400.0
2015-03-16 10:30:00,68.1,68.19,67.97,68.19,1300.0,53.3622,53.4328,53.2604,53.4328,1300.0
2015-03-16 10:40:00,68.28,68.55,68.28,68.49,4000.0,53.5033,53.7148,53.5033,53.6678,4000.0
2015-03-16 10:50:00,68.37,68.61,68.37,68.61,1300.0,53.5738,53.7619,53.5738,53.7619,1300.0
2015-03-16 11:00:00,68.68,68.74,68.64,68.74,400.0,53.8167,53.8637,53.7854,53.8637,400.0
2015-03-16 11:10:00,68.77,69.22,68.77,69.08,3200.0,53.8872,54.2398,53.8872,54.1301,3200.0
2015-03-16 11:20:00,69.11,69.11,68.66,68.74,2500.0,54.1537,54.1537,53.801,53.8637,2500.0
2015-03-16 11:30:00,68.84,69.04,68.84,68.91,2200.0,53.9421,54.0988,53.9421,53.9969,2200.0
2015-03-16 11:40:00,69.01,69.14,68.74,68.88,1900.0,54.0753,54.1772,53.8637,53.9734,1900.0
2015-03-16 11:50:00,68.99,69.05,68.95,69.05,500.0,54.0596,54.1066,54.0283,54.1066,500.0
2015-03-16 12:00:00,68.97,69.36,68.97,69.27,1400.0,54.0439,54.3495,54.0439,54.279,1400.0
2015-03-16 12:10:00,69.2,69.2,69.1,69.1,1000.0,54.2242,54.2242,54.1458,54.1458,1000.0
2015-03-16 12:20:00,69.09,69.17,69.09,69.16,900.0,54.138,54.2007,54.138,54.1928,900.0
2015-03-16 12:30:00,69.11,69.15,69.05,69.11,1200.0,54.1537,54.185,54.1066,54.1537,1200.0
2015-03-16 12:40:00,69.04,69.33,69.04,69.33,700.0,54.0988,54.326,54.0988,54.326,700.0
2015-03-16 12:50:00,69.37,69.39,69.31,69.39,600.0,54.3574,54.3731,54.3104,54.3731,600.0
2015-03-16 13:00:00,69.33,69.33,69.04,69.05,1300.0,54.326,54.326,54.0988,54.1066,1300.0
2015-03-16 13:10:00,69.11,69.25,69.11,69.24,500.0,54.1537,54.2634,54.1537,54.2555,500.0
2015-03-16 13:20:00,69.36,69.45,69.36,69.45,300.0,54.3495,54.4201,54.3495,54.4201,300.0
2015-03-16 13:30:00,69.53,69.58,69.48,69.48,2300.0,54.4828,54.5219,54.4436,54.4436,2300.0
2015-03-16 13:40:00,69.56,69.64,69.56,69.64,800.0,54.5063,54.569,54.5063,54.569,800.0
2015-03-16 13:50:00,69.63,69.63,69.37,69.45,1400.0,54.5611,54.5611,54.3574,54.4201,1400.0
2015-03-16 14:00:00,69.41,69.62,69.41,69.62,900.0,54.3887,54.5533,54.3887,54.5533,900.0
2015-03-16 14:10:00,69.59,69.63,69.57,69.61,1000.0,54.5298,54.5611,54.5141,54.5454,1000.0
2015-03-16 14:20:00,69.66,69.72,69.64,69.72,1300.0,54.5846,54.6316,54.569,54.6316,1300.0
2015-03-16 14:30:00,69.66,69.89,69.66,69.82,1400.0,54.5846,54.7648,54.5846,54.71,1400.0
2015-03-16 14:40:00,69.86,69.95,69.85,69.89,1700.0,54.7413,54.8119,54.7335,54.7648,1700.0
2015-03-16 14:50:00,69.86,69.87,69.75,69.75,1700.0,54.7413,54.7492,54.6551,54.6551,1700.0
2015-03-16 15:00:00,69.73,69.83,69.73,69.82,3700.0,54.6395,54.7178,54.6395,54.71,3700.0
2015-03-16 15:10:00,69.83,69.92,69.83,69.84,2600.0,54.7178,54.7884,54.7178,54.7257,2600.0
2015-03-16 15:20:00,69.83,69.92,69.76,69.92,2300.0,54.7178,54.7884,54.663,54.7884,2300.0
2015-03-16 15:30:00,69.91,69.96,69.81,69.93,2800.0,54.7805,54.8197,54.7022,54.7962,2800.0
2015-03-16 15:40:00,69.89,69.97,69.85,69.86,3100.0,54.7648,54.8275,54.7335,54.7413,3100.0
2015-03-16 15:50:00,69.94,70.0,69.86,69.96,4300.0,54.804,54.851,54.7413,54.8197,4300.0
2015-03-17 09:30:00,70.05,70.96,69.52,70.96,3900.0,54.8902,55.6033,54.4749,55.6033,3900.0
2015-03-17 09:40:00,70.94,71.13,70.72,71.13,5200.0,55.5876,55.7365,55.4152,55.7365,5200.0
2015-03-17 09:50:00,71.12,71.5,71.0,71.5,2400.0,55.7287,56.0264,55.6346,56.0264,2400.0
2015-03-17 10:00:00,71.35,71.35,70.82,70.82,1000.0,55.9089,55.9089,55.4936,55.4936,1000.0
2015-03-17 10:10:00,70.73,70.96,70.66,70.85,2700.0,55.4231,55.6033,55.3682,55.5171,2700.0
2015-03-17 10:20:00,70.85,70.94,70.68,70.73,1800.0,55.5171,55.5876,55.3839,55.4231,1800.0
2015-03-17 10:30:00,70.6,70.68,70.43,70.64,2600.0,55.3212,55.3839,55.188,55.3525,2600.0
2015-03-17 10:40:00,70.65,70.67,70.44,70.51,3500.0,55.3604,55.376,55.1958,55.2507,3500.0
2015-03-17 10:50:00,70.65,70.89,70.65,70.75,1100.0,55.3604,55.5484,55.3604,55.4387,1100.0
2015-03-17 11:00:00,70.78,70.82,70.5,70.57,3800.0,55.4622,55.4936,55.2428,55.2977,3800.0
2015-03-17 11:10:00,70.54,70.55,70.17,70.17,1500.0,55.2742,55.282,54.9843,54.9843,1500.0
2015-03-17 11:20:00,70.29,70.61,70.26,70.61,600.0,55.0783,55.329,55.0548,55.329,600.0
2015-03-17 11:30:00,70.49,70.62,70.49,70.56,600.0,55.235,55.3369,55.235,55.2899,600.0
2015-03-17 11:40:00,70.47,70.47,70.44,70.44,200.0,55.2193,55.2193,55.1958,55.1958,200.0
2015-03-17 11:50:00,70.5,70.81,70.5,70.79,1600.0,55.2428,55.4857,55.2428,55.4701,1600.0
2015-03-17 12:00:00,70.77,70.77,70.57,70.57,900.0,55.4544,55.4544,55.2977,55.2977,900.0
2015-03-17 12:10:00,70.54,70.54,70.28,70.37,700.0,55.2742,55.2742,55.0704,55.141,700.0
2015-03-17 12:20:00,70.61,70.61,70.49,70.53,1100.0,55.329,55.329,55.235,55.2663,1100.0
2015-03-17 12:30:00,70.44,70.82,70.43,70.82,1000.0,55.1958,55.4936,55.188,55.4936,1000.0
2015-03-17 12:40:00,70.94,71.08,70.94,71.05,900.0,55.5876,55.6973,55.5876,55.6738,900.0
2015-03-17 12:50:00,71.06,71.21,71.06,71.2,4400.0,55.6816,55.7992,55.6816,55.7913,4400.0
2015-03-17 13:00:00,71.19,71.32,71.14,71.17,2300.0,55.7835,55.8854,55.7443,55.7678,2300.0
2015-03-17 13:10:00,71.22,71.3,71.03,71.17,6100.0,55.807,55.8697,55.6581,55.7678,6100.0
2015-03-17 13:20:00,71.06,71.06,71.06,71.06,100.0,55.6816,55.6816,55.6816,55.6816,100.0
2015-03-17 13:30:00,71.0,71.13,71.0,71.13,600.0,55.6346,55.7365,55.6346,55.7365,600.0
2015-03-17 13:40:00,71.09,71.21,71.09,71.21,800.0,55.7052,55.7992,55.7052,55.7992,800.0
2015-03-17 13:50:00,71.22,71.22,71.08,71.16,1400.0,55.807,55.807,55.6973,55.76,1400.0
2015-03-17 14:00:00,71.05,71.09,70.8,70.8,1100.0,55.6738,55.7052,55.4779,55.4779,1100.0
2015-03-17 14:10:00,70.76,70.76,70.6,70.69,4000.0,55.4466,55.4466,55.3212,55.3917,4000.0
2015-03-17 14:20:00,70.7,70.7,70.51,70.55,3800.0,55.3996,55.3996,55.2507,55.282,3800.0
2015-03-17 14:30:00,70.6,70.6,70.57,70.57,300.0,55.3212,55.3212,55.2977,55.2977,300.0
2015-03-17 14:40:00,70.55,70.66,70.52,70.63,700.0,55.282,55.3682,55.2585,55.3447,700.0
2015-03-17 14:50:00,70.56,70.73,70.56,70.61,1400.0,55.2899,55.4231,55.2899,55.329,1400.0
2015-03-17 15:00:00,70.74,70.74,70.64,70.7,900.0,55.4309,55.4309,55.3525,55.3996,900.0
2015-03-17 15:10:00,70.76,70.76,70.57,70.57,1000.0,55.4466,55.4466,55.2977,55.2977,1000.0
2015-03-17 15:20:00,70.5,70.58,70.46,70.47,2900.0,55.2428,55.3055,55.2115,55.2193,2900.0
2015-03-17 15:30:00,70.51,70.65,70.5,70.51,2700.0,55.2507,55.3604,55.2428,55.2507,2700.0
2015-03-17 15:40:00,70.53,70.61,70.48,70.57,5900.0,55.2663,55.329,55.2272,55.2977,5900.0
2015-03-17 15:50:00,70.56,70.73,70.4,70.5,6500.0,55.2899,55.4231,55.1645,55.2428,6500.0
2015-03-18 09:30:00,69.82,70.29,69.82,70.05,1400.0,54.71,55.0783,54.71,54.8902,1400.0
2015-03-18 09:40:00,70.04,70.04,69.51,69.76,3800.0,54.8824,54.8824,54.4671,54.663,3800.0
2015-03-18 09:50:00,69.54,69.75,69.4,69.7,1400.0,54.4906,54.6551,54.3809,54.616,1400.0
2015-03-18 10:00:00,69.66,69.88,69.66,69.88,900.0,54.5846,54.757,54.5846,54.757,900.0
2015-03-18 10:10:00,69.95,69.95,69.66,69.7,3300.0,54.8119,54.8119,54.5846,54.616,3300.0
2015-03-18 10:20:00,69.68,69.8,69.57,69.74,10500.0,54.6003,54.6943,54.5141,54.6473,10500.0
2015-03-18 10:30:00,69.82,69.86,69.27,69.37,1700.0,54.71,54.7413,54.279,54.3574,1700.0
2015-03-18 10:40:00,69.61,70.05,69.61,69.77,3700.0,54.5454,54.8902,54.5454,54.6708,3700.0
2015-03-18 10:50:00,69.66,69.95,69.59,69.95,1500.0,54.5846,54.8119,54.5298,54.8119,1500.0
2015-03-18 11:00:00,69.8,70.07,69.8,70.07,1800.0,54.6943,54.9059,54.6943,54.9059,1800.0
2015-03-18 11:10:00,70.15,70.32,70.15,70.18,1400.0,54.9686,55.1018,54.9686,54.9921,1400.0
2015-03-18 11:20:00,70.17,70.33,70.15,70.32,1000.0,54.9843,55.1096,54.9686,55.1018,1000.0
2015-03-18 11:30:00,70.27,70.54,70.24,70.54,1400.0,55.0626,55.2742,55.0391,55.2742,1400.0
2015-03-18 11:40:00,70.67,70.79,70.54,70.77,1100.0,55.376,55.4701,55.2742,55.4544,1100.0
2015-03-18 11:50:00,70.85,70.95,70.76,70.95,1100.0,55.5171,55.5955,55.4466,55.5955,1100.0
2015-03-18 12:00:00,70.95,71.0,70.91,70.95,1100.0,55.5955,55.6346,55.5641,55.5955,1100.0
2015-03-18 12:10:00,70.9,71.04,70.86,70.99,1200.0,55.5563,55.666,55.5249,55.6268,1200.0
2015-03-18 12:20:00,71.04,71.16,70.9,71.14,2300.0,55.666,55.76,55.5563,55.7443,2300.0
2015-03-18 12:30:00,71.18,71.42,71.18,71.37,800.0,55.7757,55.9637,55.7757,55.9246,800.0
2015-03-18 12:40:00,71.44,71.46,71.37,71.43,2100.0,55.9794,55.9951,55.9246,55.9716,2100.0
2015-03-18 12:50:00,71.43,71.44,71.32,71.33,2500.0,55.9716,55.9794,55.8854,55.8932,2500.0
2015-03-18 13:00:00,71.31,71.41,71.22,71.41,2700.0,55.8775,55.9559,55.807,55.9559,2700.0
2015-03-18 13:10:00,71.4,71.45,71.34,71.45,8000.0,55.9481,55.9872,55.901,55.9872,8000.0
2015-03-18 13:20:00,71.43,71.43,71.29,71.32,1600.0,55.9716,55.9716,55.8619,55.8854,1600.0
2015-03-18 13:30:00,71.32,71.45,71.26,71.32,1900.0,55.8854,55.9872,55.8384,55.8854,1900.0
2015-03-18 13:40:00,71.26,71.32,71.08,71.22,3000.0,55.8384,55.8854,55.6973,55.807,3000.0
2015-03-18 13:50:00,71.3,71.33,71.27,71.27,1300.0,55.8697,55.8932,55.8462,55.8462,1300.0
2015-03-18 14:00:00,71.24,71.88,71.19,71.8,4500.0,55.8227,56.3242,55.7835,56.2615,4500.0
2015-03-18 14:10:00,71.8,72.15,71.65,72.12,5400.0,56.2615,56.5358,56.144,56.5122,5400.0
2015-03-18 14:20:00,72.09,72.37,71.99,72.01,4300.0,56.4887,56.7081,56.4104,56.4261,4300.0
2015-03-18 14:30:00,71.99,72.1,71.9,72.1,2700.0,56.4104,56.4966,56.3399,56.4966,2700.0
2015-03-18 14:40:00,72.16,72.32,72.09,72.09,3300.0,56.5436,56.669,56.4887,56.4887,3300.0
2015-03-18 14:50:00,72.21,72.5,72.19,72.49,2300.0,56.5828,56.81,56.5671,56.8022,2300.0
2015-03-18 15:00:00,72.47,72.58,72.34,72.52,4600.0,56.7865,56.8727,56.6846,56.8257,4600.0
2015-03-18 15:10:00,72.49,72.77,72.49,72.67,5000.0,56.8022,57.0216,56.8022,56.9432,5000.0
2015-03-18 15:20:00,72.74,72.77,72.58,72.58,3400.0,56.9981,57.0216,56.8727,56.8727,3400.0
2015-03-18 15:30:00,72.58,72.58,72.45,72.45,3000.0,56.8727,56.8727,56.7708,56.7708,3000.0
2015-03-18 15:40:00,72.4,72.6,72.39,72.55,5000.0,56.7317,56.8884,56.7238,56.8492,5000.0
2015-03-18 15:50:00,72.53,72.7,72.43,72.7,7200.0,56.8335,56.9667,56.7552,56.9667,7200.0
2015-03-19 09:30:00,71.19,71.19,70.4,70.62,2200.0,55.7835,55.7835,55.1645,55.3369,2200.0
2015-03-19 09:40:00,70.74,71.15,70.74,70.83,3000.0,55.4309,55.7522,55.4309,55.5014,3000.0
2015-03-19 09:50:00,70.73,71.59,70.73,71.5,1800.0,55.4231,56.0969,55.4231,56.0264,1800.0
2015-03-19 10:00:00,71.84,72.01,71.51,71.83,20100.0,56.2928,56.4261,56.0343,56.285,20100.0
2015-03-19 10:10:00,71.63,72.14,71.62,72.13,1500.0,56.1283,56.5279,56.1205,56.5201,1500.0
2015-03-19 10:20:00,72.23,72.25,71.93,71.93,2900.0,56.5984,56.6141,56.3634,56.3634,2900.0
2015-03-19 10:30:00,71.91,72.03,71.87,71.87,4400.0,56.3477,56.4417,56.3163,56.3163,4400.0
2015-03-19 10:40:00,71.88,72.07,71.6,71.6,2500.0,56.3242,56.4731,56.1048,56.1048,2500.0
2015-03-19 10:50:00,71.62,71.73,71.51,71.58,1600.0,56.1205,56.2066,56.0343,56.0891,1600.0
2015-03-19 11:00:00,71.58,71.58,71.3,71.46,2700.0,56.0891,56.0891,55.8697,55.9951,2700.0
2015-03-19 11:10:00,71.51,71.64,71.43,71.64,4100.0,56.0343,56.1361,55.9716,56.1361,4100.0
2015-03-19 11:20:00,71.84,71.85,71.39,71.39,1800.0,56.2928,56.3007,55.9402,55.9402,1800.0
2015-03-19 11:30:00,71.37,71.52,71.37,71.44,1000.0,55.9246,56.0421,55.9246,55.9794,1000.0
2015-03-19 11:40:00,71.45,71.6,71.37,71.39,2300.0,55.9872,56.1048,55.9246,55.9402,2300.0
2015-03-19 11:50:00,71.36,71.45,71.36,71.44,500.0,55.9167,55.9872,55.9167,55.9794,500.0
2015-03-19 12:00:00,71.51,71.56,71.44,71.47,800.0,56.0343,56.0734,55.9794,56.0029,800.0
2015-03-19 12:10:00,71.46,71.46,71.28,71.3,1600.0,55.9951,55.9951,55.854,55.8697,1600.0
2015-03-19 12:20:00,71.26,71.26,71.19,71.19,1300.0,55.8384,55.8384,55.7835,55.7835,1300.0
2015-03-19 12:30:00,71.31,71.42,71.15,71.23,2700.0,55.8775,55.9637,55.7522,55.8149,2700.0
2015-03-19 12:40:00,71.23,71.32,71.12,71.18,900.0,55.8149,55.8854,55.7287,55.7757,900.0
2015-03-19 12:50:00,71.15,71.18,70.93,71.14,2400.0,55.7522,55.7757,55.5798,55.7443,2400.0
2015-03-19 13:00:00,71.17,71.38,71.17,71.32,1000.0,55.7678,55.9324,55.7678,55.8854,1000.0
2015-03-19 13:10:00,71.38,71.38,71.34,71.38,500.0,55.9324,55.9324,55.901,55.9324,500.0
2015-03-19 13:20:00,71.4,71.4,71.17,71.32,1600.0,55.9481,55.9481,55.7678,55.8854,1600.0
2015-03-19 13:30:00,71.32,71.34,71.17,71.17,1400.0,55.8854,55.901,55.7678,55.7678,1400.0
2015-03-19 13:40:00,71.16,71.27,71.16,71.23,1100.0,55.76,55.8462,55.76,55.8149,1100.0
2015-03-19 13:50:00,71.14,71.24,71.12,71.12,2400.0,55.7443,55.8227,55.7287,55.7287,2400.0
2015-03-19 14:00:00,71.04,71.19,71.02,71.19,1400.0,55.666,55.7835,55.6503,55.7835,1400.0
2015-03-19 14:10:00,71.24,71.3,71.1,71.12,8900.0,55.8227,55.8697,55.713,55.7287,8900.0
2015-03-19 14:20:00,71.07,71.19,71.07,71.19,2200.0,55.6895,55.7835,55.6895,55.7835,2200.0
2015-03-19 14:30:00,71.25,71.33,71.21,71.22,1900.0,55.8305,55.8932,55.7992,55.807,1900.0
2015-03-19 14:40:00,71.23,71.23,71.14,71.21,2100.0,55.8149,55.8149,55.7443,55.7992,2100.0
2015-03-19 14:50:00,71.23,71.32,71.17,71.25,1500.0,55.8149,55.8854,55.7678,55.8305,1500.0
2015-03-19 15:00:00,71.28,71.36,71.16,71.16,2600.0,55.854,55.9167,55.76,55.76,2600.0
2015-03-19 15:10:00,71.22,71.28,71.2,71.21,1100.0,55.807,55.854,55.7913,55.7992,1100.0
2015-03-19 15:20:00,71.17,71.37,71.16,71.37,1700.0,55.7678,55.9246,55.76,55.9246,1700.0
2015-03-19 15:30:00,71.35,71.35,71.13,71.19,3400.0,55.9089,55.9089,55.7365,55.7835,3400.0
2015-03-19 15:40:00,71.18,71.37,71.07,71.34,4000.0,55.7757,55.9246,55.6895,55.901,4000.0
2015-03-19 15:50:00,71.33,71.53,71.33,71.51,4800.0,55.8932,56.0499,55.8932,56.0343,4800.0
2015-03-20 09:30:00,72.31,72.4,72.04,72.07,2600.0,56.6611,56.7317,56.4496,56.4731,2600.0
2015-03-20 09:40:00,72.0,72.06,71.98,72.03,1100.0,56.4182,56.4652,56.4025,56.4417,1100.0
2015-03-20 09:50:00,72.1,72.1,71.87,71.94,2100.0,56.4966,56.4966,56.3163,56.3712,2100.0
2015-03-20 10:00:00,71.65,71.69,71.45,71.45,2600.0,56.144,56.1753,55.9872,55.9872,2600.0
2015-03-20 10:10:00,71.41,71.52,71.1,71.3,2400.0,55.9559,56.0421,55.713,55.8697,2400.0
2015-03-20 10:20:00,71.39,71.62,71.29,71.31,2900.0,55.9402,56.1205,55.8619,55.8775,2900.0
2015-03-20 10:30:00,71.38,71.6,71.38,71.51,2700.0,55.9324,56.1048,55.9324,56.0343,2700.0
2015-03-20 10:40:00,71.56,71.64,71.49,71.49,3100.0,56.0734,56.1361,56.0186,56.0186,3100.0
2015-03-20 10:50:00,71.55,71.6,71.53,71.57,2200.0,56.0656,56.1048,56.0499,56.0813,2200.0
2015-03-20 11:00:00,71.58,71.87,71.56,71.87,2700.0,56.0891,56.3163,56.0734,56.3163,2700.0
2015-03-20 11:10:00,71.88,72.11,71.83,72.11,3500.0,56.3242,56.5044,56.285,56.5044,3500.0
2015-03-20 11:20:00,72.03,72.04,71.9,71.93,2500.0,56.4417,56.4496,56.3399,56.3634,2500.0
2015-03-20 11:30:00,72.03,72.07,72.0,72.0,1300.0,56.4417,56.4731,56.4182,56.4182,1300.0
2015-03-20 11:40:00,72.01,72.01,71.79,71.93,1600.0,56.4261,56.4261,56.2537,56.3634,1600.0
2015-03-20 11:50:00,71.84,71.89,71.8,71.84,2900.0,56.2928,56.332,56.2615,56.2928,2900.0
2015-03-20 12:00:00,71.92,71.99,71.87,71.98,1300.0,56.3555,56.4104,56.3163,56.4025,1300.0
2015-03-20 12:10:00,71.99,72.0,71.84,71.84,1800.0,56.4104,56.4182,56.2928,56.2928,1800.0
2015-03-20 12:20:00,72.04,72.04,71.89,71.98,800.0,56.4496,56.4496,56.332,56.4025,800.0
2015-03-20 12:30:00,71.96,72.06,71.95,71.95,1200.0,56.3869,56.4652,56.379,56.379,1200.0
2015-03-20 12:40:00,71.91,72.0,71.9,72.0,1000.0,56.3477,56.4182,56.3399,56.4182,1000.0
2015-03-20 12:50:00,72.0,72.0,71.92,71.99,2000.0,56.4182,56.4182,56.3555,56.4104,2000.0
2015-03-20 13:00:00,72.0,72.0,71.91,71.91,2300.0,56.4182,56.4182,56.3477,56.3477,2300.0
2015-03-20 13:10:00,71.92,71.97,71.85,71.94,1600.0,56.3555,56.3947,56.3007,56.3712,1600.0
2015-03-20 13:20:00,71.93,71.93,71.79,71.8,1200.0,56.3634,56.3634,56.2537,56.2615,1200.0
2015-03-20 13:30:00,71.81,71.81,71.71,71.71,1400.0,56.2693,56.2693,56.191,56.191,1400.0
2015-03-20 13:40:00,71.77,71.81,71.71,71.71,1200.0,56.238,56.2693,56.191,56.191,1200.0
2015-03-20 13:50:00,71.69,71.8,71.69,71.69,1200.0,56.1753,56.2615,56.1753,56.1753,1200.0
2015-03-20 14:00:00,71.79,71.79,71.69,71.77,1900.0,56.2537,56.2537,56.1753,56.238,1900.0
2015-03-20 14:10:00,71.74,71.84,71.74,71.79,2100.0,56.2145,56.2928,56.2145,56.2537,2100.0
2015-03-20 14:20:00,71.79,72.0,71.79,71.99,2500.0,56.2537,56.4182,56.2537,56.4104,2500.0
2015-03-20 14:30:00,71.99,72.07,71.96,72.04,1700.0,56.4104,56.4731,56.3869,56.4496,1700.0
2015-03-20 14:40:00,72.27,72.41,72.25,72.33,2000.0,56.6298,56.7395,56.6141,56.6768,2000.0
2015-03-20 14:50:00,72.32,72.37,72.28,72.28,2400.0,56.669,56.7081,56.6376,56.6376,2400.0
2015-03-20 15:00:00,72.35,72.37,72.29,72.33,3300.0,56.6925,56.7081,56.6455,56.6768,3300.0
2015-03-20 15:10:00,72.34,72.34,72.15,72.15,5200.0,56.6846,56.6846,56.5358,56.5358,5200.0
2015-03-20 15:20:00,72.14,72.23,72.09,72.23,4300.0,56.5279,56.5984,56.4887,56.5984,4300.0
2015-03-20 15:30:00,72.22,72.22,71.93,72.02,6400.0,56.5906,56.5906,56.3634,56.4339,6400.0
2015-03-20 15:40:00,72.02,72.02,71.87,71.99,4500.0,56.4339,56.4339,56.3163,56.4104,4500.0
2015-03-20 15:50:00,71.99,72.33,71.99,72.2,13900.0,56.4104,56.6768,56.4104,56.5749,13900.0
2015-03-23 09:30:00,72.89,73.24,72.41,72.41,2600.0,57.1156,57.3899,56.7395,56.7395,2600.0
2015-03-23 09:40:00,72.26,72.47,72.03,72.03,1600.0,56.6219,56.7865,56.4417,56.4417,1600.0
2015-03-23 09:50:00,72.03,72.15,71.84,72.11,4300.0,56.4417,56.5358,56.2928,56.5044,4300.0
2015-03-23 10:00:00,72.14,72.35,72.04,72.35,4100.0,56.5279,56.6925,56.4496,56.6925,4100.0
2015-03-23 10:10:00,72.34,72.44,72.32,72.42,3400.0,56.6846,56.763,56.669,56.7473,3400.0
2015-03-23 10:20:00,72.49,72.88,72.49,72.81,2100.0,56.8022,57.1078,56.8022,57.0529,2100.0
2015-03-23 10:30:00,72.84,73.24,72.8,73.24,6100.0,57.0764,57.3899,57.0451,57.3899,6100.0
2015-03-23 10:40:00,73.3,73.49,73.25,73.36,6000.0,57.4369,57.5858,57.3977,57.4839,6000.0
2015-03-23 10:50:00,73.35,73.45,73.28,73.35,3600.0,57.4761,57.5544,57.4212,57.4761,3600.0
2015-03-23 11:00:00,73.32,73.32,73.0,73.09,2900.0,57.4525,57.4525,57.2018,57.2723,2900.0
2015-03-23 11:10:00,73.04,73.43,73.04,73.36,5900.0,57.2331,57.5387,57.2331,57.4839,5900.0
2015-03-23 11:20:00,73.28,73.32,73.1,73.14,3400.0,57.4212,57.4525,57.2802,57.3115,3400.0
2015-03-23 11:30:00,73.27,73.3,73.09,73.09,3000.0,57.4134,57.4369,57.2723,57.2723,3000.0
2015-03-23 11:40:00,73.08,73.1,72.91,72.95,5500.0,57.2645,57.2802,57.1313,57.1626,5500.0
2015-03-23 11:50:00,73.01,73.1,72.91,73.02,2300.0,57.2096,57.2802,57.1313,57.2175,2300.0
2015-03-23 12:00:00,73.06,73.23,72.91,73.17,4800.0,57.2488,57.382,57.1313,57.335,4800.0
2015-03-23 12:10:00,73.19,73.34,73.14,73.28,3000.0,57.3507,57.4682,57.3115,57.4212,3000.0
2015-03-23 12:20:00,73.23,73.36,73.23,73.27,4100.0,57.382,57.4839,57.382,57.4134,4100.0
2015-03-23 12:30:00,73.25,73.35,73.17,73.26,3400.0,57.3977,57.4761,57.335,57.4055,3400.0
2015-03-23 12:40:00,73.26,73.35,72.91,72.91,2200.0,57.4055,57.4761,57.1313,57.1313,2200.0
2015-03-23 12:50:00,72.95,72.96,72.68,72.69,3000.0,57.1626,57.1705,56.9511,56.9589,3000.0
2015-03-23 13:00:00,72.63,72.63,72.45,72.6,3400.0,56.9119,56.9119,56.7708,56.8884,3400.0
2015-03-23 13:10:00,72.53,72.55,72.31,72.31,3400.0,56.8335,56.8492,56.6611,56.6611,3400.0
2015-03-23 13:20:00,72.13,72.14,71.92,71.96,1400.0,56.5201,56.5279,56.3555,56.3869,1400.0
2015-03-23 13:30:00,71.95,72.13,71.83,72.13,1800.0,56.379,56.5201,56.285,56.5201,1800.0
2015-03-23 13:40:00,72.11,72.13,71.94,71.94,2100.0,56.5044,56.5201,56.3712,56.3712,2100.0
2015-03-23 13:50:00,71.88,72.13,71.88,72.08,2200.0,56.3242,56.5201,56.3242,56.4809,2200.0
2015-03-23 14:00:00,72.11,72.19,72.02,72.07,3300.0,56.5044,56.5671,56.4339,56.4731,3300.0
2015-03-23 14:10:00,72.13,72.31,72.03,72.06,3800.0,56.5201,56.6611,56.4417,56.4652,3800.0
2015-03-23 14:20:00,72.11,72.35,72.06,72.33,3100.0,56.5044,56.6925,56.4652,56.6768,3100.0
2015-03-23 14:30:00,72.31,72.54,72.29,72.5,4600.0,56.6611,56.8414,56.6455,56.81,4600.0
2015-03-23 14:40:00,72.49,72.63,72.47,72.48,4400.0,56.8022,56.9119,56.7865,56.7943,4400.0
2015-03-23 14:50:00,72.46,72.5,72.29,72.39,3700.0,56.7787,56.81,56.6455,56.7238,3700.0
2015-03-23 15:00:00,72.41,72.41,72.22,72.3,4400.0,56.7395,56.7395,56.5906,56.6533,4400.0
2015-03-23 15:10:00,72.37,72.37,72.16,72.17,5500.0,56.7081,56.7081,56.5436,56.5514,5500.0
2015-03-23 15:20:00,72.16,72.22,71.87,71.92,5800.0,56.5436,56.5906,56.3163,56.3555,5800.0
2015-03-23 15:30:00,71.94,71.99,71.83,71.98,5900.0,56.3712,56.4104,56.285,56.4025,5900.0
2015-03-23 15:40:00,72.03,72.03,71.88,71.89,7800.0,56.4417,56.4417,56.3242,56.332,7800.0
2015-03-23 15:50:00,71.91,71.91,71.54,71.62,11800.0,56.3477,56.3477,56.0578,56.1205,11800.0
2015-03-24 09:30:00,71.49,72.1,71.36,71.69,2700.0,56.0186,56.4966,55.9167,56.1753,2700.0
2015-03-24 09:40:00,71.4,72.26,71.4,72.18,4700.0,55.9481,56.6219,55.9481,56.5593,4700.0
2015-03-24 09:50:00,72.23,72.33,71.97,72.02,2000.0,56.5984,56.6768,56.3947,56.4339,2000.0
2015-03-24 10:00:00,72.07,72.24,72.0,72.2,1600.0,56.4731,56.6063,56.4182,56.5749,1600.0
2015-03-24 10:10:00,72.23,72.31,72.02,72.2,2400.0,56.5984,56.6611,56.4339,56.5749,2400.0
2015-03-24 10:20:00,72.25,72.32,72.17,72.23,2300.0,56.6141,56.669,56.5514,56.5984,2300.0
2015-03-24 10:30:00,72.17,72.29,72.17,72.21,2100.0,56.5514,56.6455,56.5514,56.5828,2100.0
2015-03-24 10:40:00,72.24,72.33,72.11,72.18,1800.0,56.6063,56.6768,56.5044,56.5593,1800.0
2015-03-24 10:50:00,72.25,72.27,72.13,72.27,1100.0,56.6141,56.6298,56.5201,56.6298,1100.0
2015-03-24 11:00:00,72.31,72.75,72.3,72.66,2500.0,56.6611,57.0059,56.6533,56.9354,2500.0
2015-03-24 11:10:00,72.6,72.84,72.6,72.84,1000.0,56.8884,57.0764,56.8884,57.0764,1000.0
2015-03-24 11:20:00,72.81,72.81,72.38,72.38,2900.0,57.0529,57.0529,56.716,56.716,2900.0
2015-03-24 11:30:00,72.39,72.41,72.23,72.23,1100.0,56.7238,56.7395,56.5984,56.5984,1100.0
2015-03-24 11:40:00,72.29,72.39,72.29,72.34,2800.0,56.6455,56.7238,56.6455,56.6846,2800.0
2015-03-24 11:50:00,72.44,72.68,72.44,72.59,1400.0,56.763,56.9511,56.763,56.8805,1400.0
2015-03-24 12:00:00,72.58,72.78,72.58,72.7,1900.0,56.8727,57.0294,56.8727,56.9667,1900.0
2015-03-24 12:10:00,72.69,72.74,72.56,72.56,1700.0,56.9589,56.9981,56.857,56.857,1700.0
2015-03-24 12:20:00,72.63,72.69,72.61,72.66,1100.0,56.9119,56.9589,56.8962,56.9354,1100.0
2015-03-24 12:30:00,72.61,72.61,72.38,72.44,1100.0,56.8962,56.8962,56.716,56.763,1100.0
2015-03-24 12:40:00,72.46,72.58,72.44,72.47,1200.0,56.7787,56.8727,56.763,56.7865,1200.0
2015-03-24 12:50:00,72.47,72.58,72.47,72.48,1100.0,56.7865,56.8727,56.7865,56.7943,1100.0
2015-03-24 13:00:00,72.46,72.55,72.43,72.55,800.0,56.7787,56.8492,56.7552,56.8492,800.0
2015-03-24 13:10:00,72.51,72.98,72.51,72.97,2400.0,56.8178,57.1861,56.8178,57.1783,2400.0
2015-03-24 13:20:00,72.86,72.94,72.74,72.78,600.0,57.0921,57.1548,56.9981,57.0294,600.0
2015-03-24 13:30:00,72.87,72.89,72.77,72.8,1100.0,57.0999,57.1156,57.0216,57.0451,1100.0
2015-03-24 13:40:00,72.9,73.13,72.79,72.86,1400.0,57.1234,57.3037,57.0372,57.0921,1400.0
2015-03-24 13:50:00,72.84,73.1,72.84,72.98,2900.0,57.0764,57.2802,57.0764,57.1861,2900.0
2015-03-24 14:00:00,72.93,73.13,72.93,73.1,1600.0,57.147,57.3037,57.147,57.2802,1600.0
2015-03-24 14:10:00,73.1,73.12,72.96,72.96,5000.0,57.2802,57.2958,57.1705,57.1705,5000.0
2015-03-24 14:20:00,73.0,73.02,72.92,72.92,3100.0,57.2018,57.2175,57.1391,57.1391,3100.0
2015-03-24 14:30:00,72.92,73.06,72.91,73.06,2100.0,57.1391,57.2488,57.1313,57.2488,2100.0
2015-03-24 14:40:00,73.12,73.25,72.99,73.18,2800.0,57.2958,57.3977,57.194,57.3428,2800.0
2015-03-24 14:50:00,73.2,73.41,73.2,73.37,2700.0,57.3585,57.5231,57.3585,57.4917,2700.0
2015-03-24 15:00:00,73.34,73.42,73.27,73.37,1900.0,57.4682,57.5309,57.4134,57.4917,1900.0
2015-03-24 15:10:00,73.34,73.52,73.27,73.52,3300.0,57.4682,57.6093,57.4134,57.6093,3300.0
2015-03-24 15:20:00,73.53,73.56,73.45,73.55,2200.0,57.6171,57.6406,57.5544,57.6328,2200.0
2015-03-24 15:30:00,73.53,73.76,73.53,73.76,5000.0,57.6171,57.7973,57.6171,57.7973,5000.0
2015-03-24 15:40:00,73.8,73.9,73.68,73.9,5700.0,57.8287,57.907,57.7346,57.907,5700.0
2015-03-24 15:50:00,73.86,73.92,73.77,73.79,7900.0,57.8757,57.9227,57.8052,57.8208,7900.0
2015-03-25 09:30:00,74.96,75.5,74.96,75.39,2600.0,58.7376,59.1608,58.7376,59.0746,2600.0
2015-03-25 09:40:00,75.33,75.33,74.62,74.82,6700.0,59.0276,59.0276,58.4712,58.6279,6700.0
2015-03-25 09:50:00,74.77,75.09,74.77,75.05,4300.0,58.5887,58.8395,58.5887,58.8082,4300.0
2015-03-25 10:00:00,75.18,75.35,75.14,75.18,2700.0,58.91,59.0432,58.8787,58.91,2700.0
2015-03-25 10:10:00,75.2,75.2,74.95,74.98,1800.0,58.9257,58.9257,58.7298,58.7533,1800.0
2015-03-25 10:20:00,75.09,75.12,74.84,74.84,1800.0,58.8395,58.863,58.6436,58.6436,1800.0
2015-03-25 10:30:00,74.77,74.77,74.39,74.49,1000.0,58.5887,58.5887,58.291,58.3693,1000.0
2015-03-25 10:40:00,74.35,74.35,73.89,74.21,2100.0,58.2596,58.2596,57.8992,58.1499,2100.0
2015-03-25 10:50:00,74.47,75.01,74.42,74.97,1200.0,58.3537,58.7768,58.3145,58.7455,1200.0
2015-03-25 11:00:00,74.93,75.04,74.73,74.87,3300.0,58.7141,58.8003,58.5574,58.6671,3300.0
2015-03-25 11:10:00,74.78,74.89,74.73,74.76,1700.0,58.5966,58.6828,58.5574,58.5809,1700.0
2015-03-25 11:20:00,74.72,74.9,74.67,74.69,2400.0,58.5496,58.6906,58.5104,58.5261,2400.0
2015-03-25 11:30:00,74.78,74.78,74.5,74.53,2900.0,58.5966,58.5966,58.3772,58.4007,2900.0
2015-03-25 11:40:00,74.49,74.57,74.3,74.49,2200.0,58.3693,58.432,58.2205,58.3693,2200.0
2015-03-25 11:50:00,74.63,74.93,74.63,74.84,1600.0,58.479,58.7141,58.479,58.6436,1600.0
2015-03-25 12:00:00,74.91,74.95,74.73,74.77,2900.0,58.6985,58.7298,58.5574,58.5887,2900.0
2015-03-25 12:10:00,74.8,74.92,74.8,74.87,1000.0,58.6123,58.7063,58.6123,58.6671,1000.0
2015-03-25 12:20:00,74.9,74.9,74.55,74.71,1700.0,58.6906,58.6906,58.4164,58.5417,1700.0
2015-03-25 12:30:00,74.68,74.72,74.47,74.58,1600.0,58.5182,58.5496,58.3537,58.4399,1600.0
2015-03-25 12:40:00,74.44,74.44,74.25,74.28,1200.0,58.3302,58.3302,58.1813,58.2048,1200.0
2015-03-25 12:50:00,74.39,74.57,74.39,74.57,900.0,58.291,58.432,58.291,58.432,900.0
2015-03-25 13:00:00,74.55,74.63,74.55,74.63,900.0,58.4164,58.479,58.4164,58.479,900.0
2015-03-25 13:10:00,74.6,74.6,74.39,74.45,700.0,58.4555,58.4555,58.291,58.338,700.0
2015-03-25 13:20:00,74.65,74.83,74.65,74.83,1300.0,58.4947,58.6358,58.4947,58.6358,1300.0
2015-03-25 13:30:00,74.64,74.83,74.64,74.83,2100.0,58.4869,58.6358,58.4869,58.6358,2100.0
2015-03-25 13:40:00,74.83,74.99,74.83,74.95,1000.0,58.6358,58.7611,58.6358,58.7298,1000.0
2015-03-25 13:50:00,74.95,75.23,74.95,75.22,1300.0,58.7298,58.9492,58.7298,58.9414,1300.0
2015-03-25 14:00:00,75.14,75.38,75.14,75.34,1000.0,58.8787,59.0667,58.8787,59.0354,1000.0
2015-03-25 14:10:00,75.43,75.48,75.35,75.44,2400.0,59.1059,59.1451,59.0432,59.1138,2400.0
2015-03-25 14:20:00,75.41,75.45,75.3,75.38,2100.0,59.0902,59.1216,59.0041,59.0667,2100.0
2015-03-25 14:30:00,75.26,75.35,75.25,75.34,1700.0,58.9727,59.0432,58.9649,59.0354,1700.0
2015-03-25 14:40:00,75.3,75.36,75.28,75.36,2300.0,59.0041,59.0511,58.9884,59.0511,2300.0
2015-03-25 14:50:00,75.4,75.59,75.38,75.45,2200.0,59.0824,59.2313,59.0667,59.1216,2200.0
2015-03-25 15:00:00,75.5,75.5,75.28,75.3,2600.0,59.1608,59.1608,58.9884,59.0041,2600.0
2015-03-25 15:10:00,75.3,75.53,75.3,75.5,3600.0,59.0041,59.1843,59.0041,59.1608,3600.0
2015-03-25 15:20:00,75.48,75.48,75.24,75.28,2200.0,59.1451,59.1451,58.957,58.9884,2200.0
2015-03-25 15:30:00,75.3,75.38,75.19,75.25,5500.0,59.0041,59.0667,58.9179,58.9649,5500.0
2015-03-25 15:40:00,75.21,75.28,74.93,75.0,3700.0,58.9335,58.9884,58.7141,58.769,3700.0
2015-03-25 15:50:00,74.96,75.02,74.84,74.94,5900.0,58.7376,58.7846,58.6436,58.722,5900.0
2015-03-26 09:30:00,76.34,78.56,76.34,78.19,6600.0,59.819,61.5585,59.819,61.2686,6600.0
2015-03-26 09:40:00,78.13,78.34,77.56,77.56,8300.0,61.2216,61.3862,60.775,60.775,8300.0
2015-03-26 09:50:00,77.51,77.61,77.15,77.4,5000.0,60.7358,60.8141,60.4537,60.6496,5000.0
2015-03-26 10:00:00,77.48,77.55,77.28,77.28,14500.0,60.7123,60.7671,60.5556,60.5556,14500.0
2015-03-26 10:10:00,77.3,77.92,77.3,77.84,6100.0,60.5712,61.057,60.5712,60.9944,6100.0
2015-03-26 10:20:00,77.91,78.25,77.91,78.04,6900.0,61.0492,61.3156,61.0492,61.1511,6900.0
2015-03-26 10:30:00,78.0,78.17,77.85,77.85,7300.0,61.1197,61.2529,61.0022,61.0022,7300.0
2015-03-26 10:40:00,77.87,77.89,77.49,77.53,5500.0,61.0179,61.0335,60.7201,60.7514,5500.0
2015-03-26 10:50:00,77.56,77.63,77.3,77.35,8300.0,60.775,60.8298,60.5712,60.6104,8300.0
2015-03-26 11:00:00,77.39,77.87,77.31,77.87,3600.0,60.6417,61.0179,60.5791,61.0179,3600.0
2015-03-26 11:10:00,77.95,78.06,77.6,77.6,6300.0,61.0806,61.1667,60.8063,60.8063,6300.0
2015-03-26 11:20:00,77.63,78.08,77.63,78.04,2800.0,60.8298,61.1824,60.8298,61.1511,2800.0
2015-03-26 11:30:00,78.03,78.06,77.84,77.87,4400.0,61.1432,61.1667,60.9944,61.0179,4400.0
2015-03-26 11:40:00,77.84,77.92,77.62,77.62,3800.0,60.9944,61.057,60.822,60.822,3800.0
2015-03-26 11:50:00,77.62,78.04,77.53,78.01,3300.0,60.822,61.1511,60.7514,61.1276,3300.0
2015-03-26 12:00:00,78.04,78.04,77.78,77.78,4400.0,61.1511,61.1511,60.9473,60.9473,4400.0
2015-03-26 12:10:00,77.86,77.93,77.81,77.9,2000.0,61.01,61.0649,60.9709,61.0414,2000.0
2015-03-26 12:20:00,77.89,77.93,77.77,77.88,1900.0,61.0335,61.0649,60.9395,61.0257,1900.0
2015-03-26 12:30:00,77.9,78.09,77.9,78.05,2200.0,61.0414,61.1903,61.0414,61.1589,2200.0
2015-03-26 12:40:00,78.18,78.5,78.15,78.17,5500.0,61.2608,61.5115,61.2373,61.2529,5500.0
2015-03-26 12:50:00,78.18,78.36,78.18,78.22,3800.0,61.2608,61.4018,61.2608,61.2921,3800.0
2015-03-26 13:00:00,78.21,78.47,78.2,78.37,4600.0,61.2843,61.488,61.2765,61.4097,4600.0
2015-03-26 13:10:00,78.35,78.54,78.31,78.42,3700.0,61.394,61.5429,61.3626,61.4488,3700.0
2015-03-26 13:20:00,78.48,78.63,78.3,78.3,2800.0,61.4959,61.6134,61.3548,61.3548,2800.0
2015-03-26 13:30:00,78.34,78.54,78.29,78.5,2200.0,61.3862,61.5429,61.347,61.5115,2200.0
2015-03-26 13:40:00,78.56,78.57,78.15,78.15,8400.0,61.5585,61.5664,61.2373,61.2373,8400.0
2015-03-26 13:50:00,78.12,78.12,77.85,77.87,10200.0,61.2138,61.2138,61.0022,61.0179,10200.0
2015-03-26 14:00:00,77.89,77.92,77.65,77.65,14100.0,61.0335,61.057,60.8455,60.8455,14100.0
2015-03-26 14:10:00,77.64,77.64,77.19,77.19,13200.0,60.8376,60.8376,60.485,60.485,13200.0
2015-03-26 14:20:00,77.2,77.22,76.85,76.88,12300.0,60.4929,60.5085,60.2186,60.2421,12300.0
2015-03-26 14:30:00,76.86,77.08,76.66,76.96,7900.0,60.2264,60.3988,60.0697,60.3048,7900.0
2015-03-26 14:40:00,76.94,76.94,76.63,76.77,3000.0,60.2891,60.2891,60.0462,60.1559,3000.0
2015-03-26 14:50:00,76.72,76.76,76.57,76.62,3200.0,60.1167,60.1481,59.9992,60.0384,3200.0
2015-03-26 15:00:00,76.59,76.74,76.59,76.7,2300.0,60.0149,60.1324,60.0149,60.1011,2300.0
2015-03-26 15:10:00,76.7,76.91,76.53,76.91,5400.0,60.1011,60.2656,59.9679,60.2656,5400.0
2015-03-26 15:20:00,76.79,76.88,76.66,76.66,4100.0,60.1716,60.2421,60.0697,60.0697,4100.0
2015-03-26 15:30:00,76.65,76.95,76.65,76.75,4100.0,60.0619,60.297,60.0619,60.1403,4100.0
2015-03-26 15:40:00,76.7,76.88,76.59,76.82,6600.0,60.1011,60.2421,60.0149,60.1951,6600.0
2015-03-26 15:50:00,76.86,77.01,76.77,76.84,9700.0,60.2264,60.344,60.1559,60.2108,9700.0
2015-03-27 09:30:00,75.28,75.45,74.86,75.44,2300.0,58.9884,59.1216,58.6593,59.1138,2300.0
2015-03-27 09:40:00,75.8,75.8,75.03,75.13,2500.0,59.3958,59.3958,58.7925,58.8708,2500.0
2015-03-27 09:50:00,75.16,75.19,75.04,75.13,1500.0,58.8943,58.9179,58.8003,58.8708,1500.0
2015-03-27 10:00:00,75.42,75.93,75.33,75.93,5500.0,59.0981,59.4977,59.0276,59.4977,5500.0
2015-03-27 10:10:00,76.0,76.42,75.89,75.92,5200.0,59.5526,59.8817,59.4664,59.4899,5200.0
2015-03-27 10:20:00,75.98,75.98,75.38,75.44,5600.0,59.5369,59.5369,59.0667,59.1138,5600.0
2015-03-27 10:30:00,75.55,75.65,75.46,75.6,5600.0,59.1999,59.2783,59.1294,59.2391,5600.0
2015-03-27 10:40:00,75.62,75.67,75.38,75.67,4600.0,59.2548,59.294,59.0667,59.294,4600.0
2015-03-27 10:50:00,75.78,76.0,75.76,75.85,2300.0,59.3802,59.5526,59.3645,59.435,2300.0
2015-03-27 11:00:00,75.75,75.89,75.75,75.79,10900.0,59.3567,59.4664,59.3567,59.388,10900.0
2015-03-27 11:10:00,75.78,75.83,75.47,75.67,4100.0,59.3802,59.4194,59.1373,59.294,4100.0
2015-03-27 11:20:00,75.64,75.86,75.58,75.82,2100.0,59.2705,59.4429,59.2235,59.4115,2100.0
2015-03-27 11:30:00,75.77,76.16,75.77,76.16,2500.0,59.3723,59.6779,59.3723,59.6779,2500.0
2015-03-27 11:40:00,76.11,76.36,76.06,76.29,2400.0,59.6388,59.8347,59.5996,59.7798,2400.0
2015-03-27 11:50:00,76.44,76.51,76.34,76.34,2300.0,59.8973,59.9522,59.819,59.819,2300.0
2015-03-27 12:00:00,76.34,76.34,75.9,75.91,1600.0,59.819,59.819,59.4742,59.482,1600.0
2015-03-27 12:10:00,76.1,76.14,75.72,75.83,2000.0,59.6309,59.6623,59.3332,59.4194,2000.0
2015-03-27 12:20:00,75.8,75.97,75.74,75.8,3100.0,59.3958,59.5291,59.3488,59.3958,3100.0
2015-03-27 12:30:00,75.92,76.09,75.86,75.96,900.0,59.4899,59.6231,59.4429,59.5212,900.0
2015-03-27 12:40:00,75.92,75.93,75.73,75.78,1400.0,59.4899,59.4977,59.341,59.3802,1400.0
2015-03-27 12:50:00,75.72,75.75,75.6,75.69,2500.0,59.3332,59.3567,59.2391,59.3096,2500.0
2015-03-27 13:00:00,75.69,75.69,75.47,75.53,2600.0,59.3096,59.3096,59.1373,59.1843,2600.0
2015-03-27 13:10:00,75.49,75.76,75.49,75.69,1400.0,59.1529,59.3645,59.1529,59.3096,1400.0
2015-03-27 13:20:00,75.65,75.82,75.56,75.62,2200.0,59.2783,59.4115,59.2078,59.2548,2200.0
2015-03-27 13:30:00,75.69,76.01,75.64,75.99,2500.0,59.3096,59.5604,59.2705,59.5447,2500.0
2015-03-27 13:40:00,76.05,76.12,75.84,75.89,1200.0,59.5917,59.6466,59.4272,59.4664,1200.0
2015-03-27 13:50:00,75.96,76.1,75.95,76.01,2200.0,59.5212,59.6309,59.5134,59.5604,2200.0
2015-03-27 14:00:00,76.0,76.16,75.87,75.96,3600.0,59.5526,59.6779,59.4507,59.5212,3600.0
2015-03-27 14:10:00,76.06,76.06,75.66,75.69,2700.0,59.5996,59.5996,59.2861,59.3096,2700.0
2015-03-27 14:20:00,75.69,75.74,75.59,75.62,1000.0,59.3096,59.3488,59.2313,59.2548,1000.0
2015-03-27 14:30:00,75.66,75.69,75.33,75.4,3800.0,59.2861,59.3096,59.0276,59.0824,3800.0
2015-03-27 14:40:00,75.47,75.5,75.22,75.22,2000.0,59.1373,59.1608,58.9414,58.9414,2000.0
2015-03-27 14:50:00,75.38,75.45,75.22,75.34,2400.0,59.0667,59.1216,58.9414,59.0354,2400.0
2015-03-27 15:00:00,75.37,75.45,75.22,75.45,3000.0,59.0589,59.1216,58.9414,59.1216,3000.0
2015-03-27 15:10:00,75.39,75.49,75.32,75.32,3200.0,59.0746,59.1529,59.0197,59.0197,3200.0
2015-03-27 15:20:00,75.33,75.36,75.09,75.16,3700.0,59.0276,59.0511,58.8395,58.8943,3700.0
2015-03-27 15:30:00,75.19,75.24,74.93,75.09,5100.0,58.9179,58.957,58.7141,58.8395,5100.0
2015-03-27 15:40:00,75.03,75.19,74.98,75.08,4000.0,58.7925,58.9179,58.7533,58.8317,4000.0
2015-03-27 15:50:00,75.09,75.32,75.03,75.21,5400.0,58.8395,59.0197,58.7925,58.9335,5400.0
2015-03-30 09:30:00,76.47,76.97,76.32,76.69,1600.0,59.9208,60.3126,59.8033,60.0932,1600.0
2015-03-30 09:40:00,76.82,76.83,76.45,76.49,1100.0,60.1951,60.2029,59.9052,59.9365,1100.0
2015-03-30 09:50:00,76.49,76.66,76.1,76.66,3500.0,59.9365,60.0697,59.6309,60.0697,3500.0
2015-03-30 10:00:00,76.66,76.66,76.09,76.2,3900.0,60.0697,60.0697,59.6231,59.7093,3900.0
2015-03-30 10:10:00,76.17,76.49,76.13,76.39,1200.0,59.6858,59.9365,59.6544,59.8582,1200.0
2015-03-30 10:20:00,76.38,76.91,76.38,76.88,2900.0,59.8503,60.2656,59.8503,60.2421,2900.0
2015-03-30 10:30:00,76.93,77.09,76.79,76.95,2500.0,60.2813,60.4067,60.1716,60.297,2500.0
2015-03-30 10:40:00,76.99,77.14,76.87,77.14,3300.0,60.3283,60.4458,60.2343,60.4458,3300.0
2015-03-30 10:50:00,77.19,77.19,76.83,76.83,2600.0,60.485,60.485,60.2029,60.2029,2600.0
2015-03-30 11:00:00,76.8,76.8,76.62,76.68,6200.0,60.1794,60.1794,60.0384,60.0854,6200.0
2015-03-30 11:10:00,76.7,77.07,76.56,77.07,2100.0,60.1011,60.391,59.9914,60.391,2100.0
2015-03-30 11:20:00,77.04,77.28,77.04,77.21,1700.0,60.3675,60.5556,60.3675,60.5007,1700.0
2015-03-30 11:30:00,77.18,77.18,77.0,77.17,1600.0,60.4772,60.4772,60.3361,60.4694,1600.0
2015-03-30 11:40:00,77.11,77.5,77.11,77.48,2500.0,60.4223,60.7279,60.4223,60.7123,2500.0
2015-03-30 11:50:00,77.49,77.57,77.21,77.21,2900.0,60.7201,60.7828,60.5007,60.5007,2900.0
2015-03-30 12:00:00,77.19,77.44,77.11,77.23,2100.0,60.485,60.6809,60.4223,60.5164,2100.0
2015-03-30 12:10:00,77.18,77.28,76.96,77.05,3500.0,60.4772,60.5556,60.3048,60.3753,3500.0
2015-03-30 12:20:00,77.06,77.07,76.95,76.95,2100.0,60.3832,60.391,60.297,60.297,2100.0
2015-03-30 12:30:00,76.92,77.01,76.87,77.01,2900.0,60.2735,60.344,60.2343,60.344,2900.0
2015-03-30 12:40:00,76.99,77.01,76.84,76.98,2000.0,60.3283,60.344,60.2108,60.3205,2000.0
2015-03-30 12:50:00,76.95,77.0,76.88,76.96,2000.0,60.297,60.3361,60.2421,60.3048,2000.0
2015-03-30 13:00:00,76.95,76.97,76.8,76.96,1900.0,60.297,60.3126,60.1794,60.3048,1900.0
2015-03-30 13:10:00,76.94,76.96,76.77,76.79,1800.0,60.2891,60.3048,60.1559,60.1716,1800.0
2015-03-30 13:20:00,76.81,76.92,76.73,76.81,1800.0,60.1873,60.2735,60.1246,60.1873,1800.0
2015-03-30 13:30:00,76.82,76.96,76.74,76.79,900.0,60.1951,60.3048,60.1324,60.1716,900.0
2015-03-30 13:40:00,76.77,76.77,76.64,76.72,2000.0,60.1559,60.1559,60.0541,60.1167,2000.0
2015-03-30 13:50:00,76.77,76.77,76.6,76.64,3600.0,60.1559,60.1559,60.0227,60.0541,3600.0
2015-03-30 14:00:00,76.67,76.78,76.56,76.77,3100.0,60.0776,60.1638,59.9914,60.1559,3100.0
2015-03-30 14:10:00,76.78,77.16,76.78,77.1,3200.0,60.1638,60.4615,60.1638,60.4145,3200.0
2015-03-30 14:20:00,77.08,77.32,77.08,77.19,3200.0,60.3988,60.5869,60.3988,60.485,3200.0
2015-03-30 14:30:00,77.23,77.47,77.22,77.46,4800.0,60.5164,60.7044,60.5085,60.6966,4800.0
2015-03-30 14:40:00,77.47,77.62,77.25,77.62,3000.0,60.7044,60.822,60.532,60.822,3000.0
2015-03-30 14:50:00,77.51,77.81,77.51,77.72,2500.0,60.7358,60.9709,60.7358,60.9003,2500.0
2015-03-30 15:00:00,77.71,77.71,77.15,77.15,5400.0,60.8925,60.8925,60.4537,60.4537,5400.0
2015-03-30 15:10:00,77.14,77.31,77.14,77.22,4500.0,60.4458,60.5791,60.4458,60.5085,4500.0
2015-03-30 15:20:00,77.21,77.43,77.21,77.31,4700.0,60.5007,60.6731,60.5007,60.5791,4700.0
2015-03-30 15:30:00,77.33,77.49,77.3,77.43,5300.0,60.5947,60.7201,60.5712,60.6731,5300.0
2015-03-30 15:40:00,77.41,77.52,77.28,77.49,11300.0,60.6574,60.7436,60.5556,60.7201,11300.0
2015-03-30 15:50:00,77.48,77.65,77.41,77.65,12500.0,60.7123,60.8455,60.6574,60.8455,12500.0
2015-03-31 09:30:00,75.49,76.15,75.49,76.12,3200.0,59.1529,59.6701,59.1529,59.6466,3200.0
2015-03-31 09:40:00,76.11,76.11,75.75,75.86,5000.0,59.6388,59.6388,59.3567,59.4429,5000.0
2015-03-31 09:50:00,75.84,76.17,75.54,76.12,3600.0,59.4272,59.6858,59.1921,59.6466,3600.0
2015-03-31 10:00:00,76.06,76.06,75.9,76.03,5000.0,59.5996,59.5996,59.4742,59.5761,5000.0
2015-03-31 10:10:00,76.03,76.15,75.94,76.15,5400.0,59.5761,59.6701,59.5055,59.6701,5400.0
2015-03-31 10:20:00,76.23,76.45,76.15,76.41,2900.0,59.7328,59.9052,59.6701,59.8738,2900.0
2015-03-31 10:30:00,76.49,76.54,76.46,76.54,2800.0,59.9365,59.9757,59.913,59.9757,2800.0
2015-03-31 10:40:00,76.52,76.53,76.24,76.24,3800.0,59.96,59.9679,59.7406,59.7406,3800.0
2015-03-31 10:50:00,76.26,76.29,76.09,76.09,900.0,59.7563,59.7798,59.6231,59.6231,900.0
2015-03-31 11:00:00,76.1,76.14,76.02,76.13,4100.0,59.6309,59.6623,59.5682,59.6544,4100.0
2015-03-31 11:10:00,76.13,76.47,76.13,76.41,1500.0,59.6544,59.9208,59.6544,59.8738,1500.0
2015-03-31 11:20:00,76.21,76.24,75.97,75.97,1100.0,59.7171,59.7406,59.5291,59.5291,1100.0
2015-03-31 11:30:00,75.89,76.05,75.82,76.05,600.0,59.4664,59.5917,59.4115,59.5917,600.0
2015-03-31 11:40:00,76.19,76.37,76.19,76.33,600.0,59.7014,59.8425,59.7014,59.8111,600.0
2015-03-31 11:50:00,76.33,76.49,76.33,76.45,600.0,59.8111,59.9365,59.8111,59.9052,600.0
2015-03-31 12:00:00,76.42,76.42,76.28,76.36,400.0,59.8817,59.8817,59.772,59.8347,400.0
2015-03-31 12:10:00,76.31,76.65,76.31,76.65,700.0,59.7955,60.0619,59.7955,60.0619,700.0
2015-03-31 12:20:00,76.66,76.66,76.66,76.66,200.0,60.0697,60.0697,60.0697,60.0697,200.0
2015-03-31 12:30:00,76.66,76.66,76.55,76.65,1200.0,60.0697,60.0697,59.9835,60.0619,1200.0
2015-03-31 12:40:00,76.57,76.68,76.56,76.62,700.0,59.9992,60.0854,59.9914,60.0384,700.0
2015-03-31 12:50:00,76.51,76.55,76.46,76.46,500.0,59.9522,59.9835,59.913,59.913,500.0
2015-03-31 13:00:00,76.41,76.47,76.4,76.46,700.0,59.8738,59.9208,59.866,59.913,700.0
2015-03-31 13:10:00,76.42,76.47,76.34,76.46,600.0,59.8817,59.9208,59.819,59.913,600.0
2015-03-31 13:20:00,76.4,76.4,76.36,76.36,700.0,59.866,59.866,59.8347,59.8347,700.0
2015-03-31 13:30:00,76.38,76.64,76.38,76.64,800.0,59.8503,60.0541,59.8503,60.0541,800.0
2015-03-31 13:40:00,76.7,76.96,76.69,76.95,2400.0,60.1011,60.3048,60.0932,60.297,2400.0
2015-03-31 13:50:00,77.05,77.38,77.03,77.38,3000.0,60.3753,60.6339,60.3597,60.6339,3000.0
2015-03-31 14:00:00,77.43,77.43,76.99,76.99,4600.0,60.6731,60.6731,60.3283,60.3283,4600.0
2015-03-31 14:10:00,77.06,77.07,76.84,76.84,1700.0,60.3832,60.391,60.2108,60.2108,1700.0
2015-03-31 14:20:00,76.83,76.88,76.77,76.88,2400.0,60.2029,60.2421,60.1559,60.2421,2400.0
2015-03-31 14:30:00,76.91,76.96,76.83,76.95,900.0,60.2656,60.3048,60.2029,60.297,900.0
2015-03-31 14:40:00,76.94,77.0,76.86,77.0,2500.0,60.2891,60.3361,60.2264,60.3361,2500.0
2015-03-31 14:50:00,76.89,76.91,76.78,76.78,1800.0,60.25,60.2656,60.1638,60.1638,1800.0
2015-03-31 15:00:00,76.81,76.89,76.76,76.85,4400.0,60.1873,60.25,60.1481,60.2186,4400.0
2015-03-31 15:10:00,76.87,76.87,76.59,76.62,2800.0,60.2343,60.2343,60.0149,60.0384,2800.0
2015-03-31 15:20:00,76.61,76.61,76.41,76.41,8000.0,60.0305,60.0305,59.8738,59.8738,8000.0
2015-03-31 15:30:00,76.41,76.48,76.4,76.47,2000.0,59.8738,59.9287,59.866,59.9208,2000.0
2015-03-31 15:40:00,76.47,76.61,76.25,76.59,2600.0,59.9208,60.0305,59.7485,60.0149,2600.0
2015-03-31 15:50:00,76.55,76.96,76.55,76.86,12600.0,59.9835,60.3048,59.9835,60.2264,12600.0
2015-04-01 09:30:00,78.49,78.49,77.84,77.86,3900.0,61.5037,61.5037,60.9944,61.01,3900.0
2015-04-01 09:40:00,77.72,78.0,77.4,77.5,5400.0,60.9003,61.1197,60.6496,60.7279,5400.0
2015-04-01 09:50:00,77.39,77.39,76.83,76.98,1700.0,60.6417,60.6417,60.2029,60.3205,1700.0
2015-04-01 10:00:00,76.92,77.13,76.91,77.13,3000.0,60.2735,60.438,60.2656,60.438,3000.0
2015-04-01 10:10:00,77.15,77.15,76.66,76.67,1100.0,60.4537,60.4537,60.0697,60.0776,1100.0
2015-04-01 10:20:00,76.56,76.82,76.56,76.72,1500.0,59.9914,60.1951,59.9914,60.1167,1500.0
2015-04-01 10:30:00,76.82,77.31,76.82,77.28,1800.0,60.1951,60.5791,60.1951,60.5556,1800.0
2015-04-01 10:40:00,77.29,77.9,77.27,77.9,1800.0,60.5634,61.0414,60.5477,61.0414,1800.0
2015-04-01 10:50:00,77.8,77.91,77.57,77.63,1700.0,60.963,61.0492,60.7828,60.8298,1700.0
2015-04-01 11:00:00,77.61,77.69,77.5,77.63,2500.0,60.8141,60.8768,60.7279,60.8298,2500.0
2015-04-01 11:10:00,77.76,77.79,77.56,77.79,3100.0,60.9317,60.9552,60.775,60.9552,3100.0
2015-04-01 11:20:00,77.82,78.07,77.72,78.03,4700.0,60.9787,61.1746,60.9003,61.1432,4700.0
2015-04-01 11:30:00,78.09,78.24,78.09,78.18,3500.0,61.1903,61.3078,61.1903,61.2608,3500.0
2015-04-01 11:40:00,78.14,78.6,78.11,78.59,4900.0,61.2294,61.5899,61.2059,61.582,4900.0
2015-04-01 11:50:00,78.64,78.83,78.55,78.78,4000.0,61.6212,61.7701,61.5507,61.7309,4000.0
2015-04-01 12:00:00,78.79,78.79,78.39,78.39,2100.0,61.7388,61.7388,61.4253,61.4253,2100.0
2015-04-01 12:10:00,78.48,78.48,78.2,78.27,1700.0,61.4959,61.4959,61.2765,61.3313,1700.0
2015-04-01 12:20:00,78.23,79.0,78.23,79.0,6000.0,61.3,61.9033,61.3,61.9033,6000.0
2015-04-01 12:30:00,78.94,79.0,78.77,78.91,5000.0,61.8563,61.9033,61.7231,61.8328,5000.0
2015-04-01 12:40:00,78.95,79.15,78.95,78.99,3200.0,61.8641,62.0209,61.8641,61.8955,3200.0
2015-04-01 12:50:00,78.89,79.0,78.84,78.84,2200.0,61.8171,61.9033,61.7779,61.7779,2200.0
2015-04-01 13:00:00,78.87,78.89,78.62,78.73,1900.0,61.8015,61.8171,61.6056,61.6918,1900.0
2015-04-01 13:10:00,78.78,78.93,78.74,78.82,2100.0,61.7309,61.8485,61.6996,61.7623,2100.0
2015-04-01 13:20:00,78.78,78.88,78.7,78.87,1400.0,61.7309,61.8093,61.6682,61.8015,1400.0
2015-04-01 13:30:00,78.8,78.92,78.76,78.9,1500.0,61.7466,61.8406,61.7153,61.825,1500.0
2015-04-01 13:40:00,78.92,79.2,78.81,79.1,4100.0,61.8406,62.06,61.7544,61.9817,4100.0
2015-04-01 13:50:00,79.09,79.21,79.02,79.03,3200.0,61.9738,62.0679,61.919,61.9268,3200.0
2015-04-01 14:00:00,79.0,79.01,78.71,78.71,2900.0,61.9033,61.9112,61.6761,61.6761,2900.0
2015-04-01 14:10:00,78.74,78.78,78.69,78.75,2300.0,61.6996,61.7309,61.6604,61.7074,2300.0
2015-04-01 14:20:00,78.76,78.79,78.48,78.52,3600.0,61.7153,61.7388,61.4959,61.5272,3600.0
2015-04-01 14:30:00,78.5,78.59,78.36,78.36,3300.0,61.5115,61.582,61.4018,61.4018,3300.0
2015-04-01 14:40:00,78.4,78.4,78.07,78.26,2800.0,61.4332,61.4332,61.1746,61.3235,2800.0
2015-04-01 14:50:00,78.21,78.21,77.91,77.91,900.0,61.2843,61.2843,61.0492,61.0492,900.0
2015-04-01 15:00:00,77.91,77.96,77.64,77.67,4000.0,61.0492,61.0884,60.8376,60.8612,4000.0
2015-04-01 15:10:00,77.67,77.81,77.4,77.57,8300.0,60.8612,60.9709,60.6496,60.7828,8300.0
2015-04-01 15:20:00,77.6,77.76,77.49,77.56,2100.0,60.8063,60.9317,60.7201,60.775,2100.0
2015-04-01 15:30:00,77.6,77.67,77.48,77.65,4700.0,60.8063,60.8612,60.7123,60.8455,4700.0
2015-04-01 15:40:00,77.61,77.79,77.46,77.46,6200.0,60.8141,60.9552,60.6966,60.6966,6200.0
2015-04-01 15:50:00,77.48,77.66,77.36,77.47,11800.0,60.7123,60.8533,60.6182,60.7044,11800.0
2015-04-02 09:30:00,77.07,77.95,77.07,77.74,2800.0,60.391,61.0806,60.391,60.916,2800.0
2015-04-02 09:40:00,77.61,78.62,77.61,78.47,4600.0,60.8141,61.6056,60.8141,61.488,4600.0
2015-04-02 09:50:00,78.59,79.11,78.59,78.94,1300.0,61.582,61.9895,61.582,61.8563,1300.0
2015-04-02 10:00:00,79.13,79.13,78.68,78.81,2600.0,62.0052,62.0052,61.6526,61.7544,2600.0
2015-04-02 10:10:00,78.76,78.86,78.62,78.81,2200.0,61.7153,61.7936,61.6056,61.7544,2200.0
2015-04-02 10:20:00,78.94,79.12,78.87,79.12,1800.0,61.8563,61.9974,61.8015,61.9974,1800.0
2015-04-02 10:30:00,79.1,79.32,79.1,79.3,1700.0,61.9817,62.1541,61.9817,62.1384,1700.0
2015-04-02 10:40:00,79.14,79.15,78.98,79.15,2400.0,62.013,62.0209,61.8876,62.0209,2400.0
2015-04-02 10:50:00,79.11,79.24,78.97,79.24,3100.0,61.9895,62.0914,61.8798,62.0914,3100.0
2015-04-02 11:00:00,79.26,79.41,79.23,79.41,3200.0,62.1071,62.2246,62.0835,62.2246,3200.0
2015-04-02 11:10:00,79.38,79.62,79.38,79.62,1400.0,62.2011,62.3891,62.2011,62.3891,1400.0
2015-04-02 11:20:00,79.65,79.69,79.09,79.09,2100.0,62.4127,62.444,61.9738,61.9738,2100.0
2015-04-02 11:30:00,78.9,78.95,78.62,78.7,2000.0,61.825,61.8641,61.6056,61.6682,2000.0
2015-04-02 11:40:00,78.62,78.88,78.52,78.88,2400.0,61.6056,61.8093,61.5272,61.8093,2400.0
2015-04-02 11:50:00,78.95,78.95,78.63,78.66,4500.0,61.8641,61.8641,61.6134,61.6369,4500.0
2015-04-02 12:00:00,78.64,78.64,78.29,78.35,3700.0,61.6212,61.6212,61.347,61.394,3700.0
2015-04-02 12:10:00,78.3,78.34,78.2,78.29,1200.0,61.3548,61.3862,61.2765,61.347,1200.0
2015-04-02 12:20:00,78.31,78.39,78.16,78.22,3100.0,61.3626,61.4253,61.2451,61.2921,3100.0
2015-04-02 12:30:00,78.26,78.69,78.22,78.64,1600.0,61.3235,61.6604,61.2921,61.6212,1600.0
2015-04-02 12:40:00,78.69,78.76,78.61,78.7,1800.0,61.6604,61.7153,61.5977,61.6682,1800.0
2015-04-02 12:50:00,78.71,78.82,78.61,78.77,1200.0,61.6761,61.7623,61.5977,61.7231,1200.0
2015-04-02 13:00:00,78.61,78.69,78.56,78.56,1500.0,61.5977,61.6604,61.5585,61.5585,1500.0
2015-04-02 13:10:00,78.48,78.56,78.31,78.31,3100.0,61.4959,61.5585,61.3626,61.3626,3100.0
2015-04-02 13:20:00,78.37,78.68,78.37,78.38,1900.0,61.4097,61.6526,61.4097,61.4175,1900.0
2015-04-02 13:30:00,78.41,78.54,78.25,78.27,1700.0,61.441,61.5429,61.3156,61.3313,1700.0
2015-04-02 13:40:00,78.26,78.28,77.82,78.11,2000.0,61.3235,61.3391,60.9787,61.2059,2000.0
2015-04-02 13:50:00,78.22,78.51,78.19,78.45,4000.0,61.2921,61.5194,61.2686,61.4723,4000.0
2015-04-02 14:00:00,78.36,78.44,78.28,78.3,4200.0,61.4018,61.4645,61.3391,61.3548,4200.0
2015-04-02 14:10:00,78.25,78.37,78.14,78.37,2300.0,61.3156,61.4097,61.2294,61.4097,2300.0
2015-04-02 14:20:00,78.35,78.54,78.18,78.5,1900.0,61.394,61.5429,61.2608,61.5115,1900.0
2015-04-02 14:30:00,78.37,78.61,78.37,78.61,2700.0,61.4097,61.5977,61.4097,61.5977,2700.0
2015-04-02 14:40:00,78.68,78.76,78.45,78.64,1000.0,61.6526,61.7153,61.4723,61.6212,1000.0
2015-04-02 14:50:00,78.5,78.78,78.5,78.71,1600.0,61.5115,61.7309,61.5115,61.6761,1600.0
2015-04-02 15:00:00,78.53,78.66,78.51,78.55,2600.0,61.535,61.6369,61.5194,61.5507,2600.0
2015-04-02 15:10:00,78.58,78.81,78.55,78.79,2600.0,61.5742,61.7544,61.5507,61.7388,2600.0
2015-04-02 15:20:00,78.79,78.89,78.75,78.88,3900.0,61.7388,61.8171,61.7074,61.8093,3900.0
2015-04-02 15:30:00,78.89,78.91,78.72,78.82,3200.0,61.8171,61.8328,61.6839,61.7623,3200.0
2015-04-02 15:40:00,78.84,78.95,78.79,78.87,3200.0,61.7779,61.8641,61.7388,61.8015,3200.0
2015-04-02 15:50:00,78.83,79.05,78.76,78.89,6400.0,61.7701,61.9425,61.7153,61.8171,6400.0
2015-04-06 09:30:00,79.81,79.9,79.32,79.36,1400.0,62.538,62.6085,62.1541,62.1854,1400.0
2015-04-06 09:40:00,79.39,79.48,79.06,79.28,3000.0,62.2089,62.2794,61.9503,62.1227,3000.0
2015-04-06 09:50:00,79.16,79.16,78.92,78.92,300.0,62.0287,62.0287,61.8406,61.8406,300.0
2015-04-06 10:00:00,78.9,79.26,78.9,79.26,1600.0,61.825,62.1071,61.825,62.1071,1600.0
2015-04-06 10:10:00,79.0,79.24,78.87,79.21,8500.0,61.9033,62.0914,61.8015,62.0679,8500.0
2015-04-06 10:20:00,79.15,79.42,79.15,79.34,19000.0,62.0209,62.2324,62.0209,62.1697,19000.0
2015-04-06 10:30:00,79.33,79.4,79.31,79.4,1700.0,62.1619,62.2168,62.1462,62.2168,1700.0
2015-04-06 10:40:00,79.42,79.55,79.32,79.46,1600.0,62.2324,62.3343,62.1541,62.2638,1600.0
2015-04-06 10:50:00,79.45,79.5,79.33,79.41,1000.0,62.2559,62.2951,62.1619,62.2246,1000.0
2015-04-06 11:00:00,79.43,79.75,79.39,79.62,5100.0,62.2403,62.491,62.2089,62.3891,5100.0
2015-04-06 11:10:00,79.69,79.75,79.48,79.62,1700.0,62.444,62.491,62.2794,62.3891,1700.0
2015-04-06 11:20:00,79.69,79.79,79.51,79.51,1600.0,62.444,62.5224,62.3029,62.3029,1600.0
2015-04-06 11:30:00,79.49,79.83,79.49,79.76,2700.0,62.2873,62.5537,62.2873,62.4988,2700.0
2015-04-06 11:40:00,79.8,79.83,79.69,79.74,2400.0,62.5302,62.5537,62.444,62.4832,2400.0
2015-04-06 11:50:00,79.76,79.76,79.58,79.64,3400.0,62.4988,62.4988,62.3578,62.4048,3400.0
2015-04-06 12:00:00,79.58,79.71,79.49,79.68,3600.0,62.3578,62.4597,62.2873,62.4362,3600.0
2015-04-06 12:10:00,79.65,79.76,79.64,79.64,1700.0,62.4127,62.4988,62.4048,62.4048,1700.0
2015-04-06 12:20:00,79.62,79.81,79.62,79.79,1400.0,62.3891,62.538,62.3891,62.5224,1400.0
2015-04-06 12:30:00,79.84,79.95,79.8,79.91,1600.0,62.5615,62.6477,62.5302,62.6164,1600.0
2015-04-06 12:40:00,79.88,79.99,79.84,79.84,2000.0,62.5929,62.6791,62.5615,62.5615,2000.0
2015-04-06 12:50:00,79.94,80.02,79.86,80.01,1600.0,62.6399,62.7026,62.5772,62.6947,1600.0
2015-04-06 13:00:00,80.01,80.49,80.01,80.49,1700.0,62.6947,63.0709,62.6947,63.0709,1700.0
2015-04-06 13:10:00,80.49,80.57,80.43,80.51,700.0,63.0709,63.1336,63.0238,63.0865,700.0
2015-04-06 13:20:00,80.55,80.55,80.11,80.12,2100.0,63.1179,63.1179,62.7731,62.7809,2100.0
2015-04-06 13:30:00,80.12,80.12,79.71,79.71,2200.0,62.7809,62.7809,62.4597,62.4597,2200.0
2015-04-06 13:40:00,79.71,80.01,79.61,80.01,2100.0,62.4597,62.6947,62.3813,62.6947,2100.0
2015-04-06 13:50:00,80.07,80.26,80.07,80.22,2200.0,62.7418,62.8906,62.7418,62.8593,2200.0
2015-04-06 14:00:00,80.23,80.34,80.03,80.04,2400.0,62.8671,62.9533,62.7104,62.7182,2400.0
2015-04-06 14:10:00,80.08,80.22,80.0,80.17,2900.0,62.7496,62.8593,62.6869,62.8201,2900.0
2015-04-06 14:20:00,80.22,80.31,80.11,80.11,2400.0,62.8593,62.9298,62.7731,62.7731,2400.0
2015-04-06 14:30:00,80.07,80.08,79.95,80.05,2000.0,62.7418,62.7496,62.6477,62.7261,2000.0
2015-04-06 14:40:00,80.03,80.03,79.8,79.92,1500.0,62.7104,62.7104,62.5302,62.6242,1500.0
2015-04-06 14:50:00,79.95,79.95,79.83,79.83,1800.0,62.6477,62.6477,62.5537,62.5537,1800.0
2015-04-06 15:00:00,79.77,79.77,79.49,79.49,10700.0,62.5067,62.5067,62.2873,62.2873,10700.0
2015-04-06 15:10:00,79.49,79.6,79.44,79.44,4900.0,62.2873,62.3735,62.2481,62.2481,4900.0
2015-04-06 15:20:00,79.48,79.54,79.42,79.5,2900.0,62.2794,62.3265,62.2324,62.2951,2900.0
2015-04-06 15:30:00,79.46,79.56,79.42,79.46,3800.0,62.2638,62.3421,62.2324,62.2638,3800.0
2015-04-06 15:40:00,79.46,79.51,79.37,79.44,8300.0,62.2638,62.3029,62.1932,62.2481,8300.0
2015-04-06 15:50:00,79.43,79.49,79.09,79.44,13000.0,62.2403,62.2873,61.9738,62.2481,13000.0
2015-04-07 09:30:00,79.45,79.8,79.45,79.65,1300.0,62.2559,62.5302,62.2559,62.4127,1300.0
2015-04-07 09:40:00,80.48,80.54,80.32,80.32,1000.0,63.063,63.11,62.9377,62.9377,1000.0
2015-04-07 09:50:00,80.19,80.19,79.83,79.85,1700.0,62.8358,62.8358,62.5537,62.5694,1700.0
2015-04-07 10:00:00,80.16,80.16,79.55,79.83,1700.0,62.8123,62.8123,62.3343,62.5537,1700.0
2015-04-07 10:10:00,79.86,79.94,79.58,79.66,3400.0,62.5772,62.6399,62.3578,62.4205,3400.0
2015-04-07 10:20:00,79.72,80.03,79.72,80.03,2800.0,62.4675,62.7104,62.4675,62.7104,2800.0
2015-04-07 10:30:00,80.07,80.3,80.07,80.28,3000.0,62.7418,62.922,62.7418,62.9063,3000.0
2015-04-07 10:40:00,80.34,80.61,80.32,80.61,2600.0,62.9533,63.1649,62.9377,63.1649,2600.0
2015-04-07 10:50:00,80.65,81.18,80.65,81.18,3100.0,63.1962,63.6115,63.1962,63.6115,3100.0
2015-04-07 11:00:00,81.15,81.16,80.84,80.84,1400.0,63.588,63.5959,63.3451,63.3451,1400.0
2015-04-07 11:10:00,80.79,80.79,80.74,80.78,1500.0,63.3059,63.3059,63.2668,63.2981,1500.0
2015-04-07 11:20:00,80.85,81.05,80.85,81.0,2000.0,63.353,63.5097,63.353,63.4705,2000.0
2015-04-07 11:30:00,81.0,81.22,81.0,81.17,2500.0,63.4705,63.6429,63.4705,63.6037,2500.0
2015-04-07 11:40:00,81.17,81.42,81.17,81.42,2200.0,63.6037,63.7996,63.6037,63.7996,2200.0
2015-04-07 11:50:00,81.38,81.38,81.19,81.2,2100.0,63.7683,63.7683,63.6194,63.6272,2100.0
2015-04-07 12:00:00,81.23,81.3,81.22,81.29,2400.0,63.6507,63.7056,63.6429,63.6977,2400.0
2015-04-07 12:10:00,81.28,81.28,81.09,81.09,2900.0,63.6899,63.6899,63.541,63.541,2900.0
2015-04-07 12:20:00,81.14,81.3,81.14,81.27,2700.0,63.5802,63.7056,63.5802,63.6821,2700.0
2015-04-07 12:30:00,81.25,81.35,81.2,81.33,2000.0,63.6664,63.7447,63.6272,63.7291,2000.0
2015-04-07 12:40:00,81.33,81.36,81.27,81.29,2500.0,63.7291,63.7526,63.6821,63.6977,2500.0
2015-04-07 12:50:00,81.32,81.33,81.25,81.32,5700.0,63.7212,63.7291,63.6664,63.7212,5700.0
2015-04-07 13:00:00,81.35,81.37,81.28,81.3,2200.0,63.7447,63.7604,63.6899,63.7056,2200.0
2015-04-07 13:10:00,81.3,81.35,81.28,81.31,3300.0,63.7056,63.7447,63.6899,63.7134,3300.0
2015-04-07 13:20:00,81.33,81.44,81.21,81.21,2000.0,63.7291,63.8153,63.635,63.635,2000.0
2015-04-07 13:30:00,81.13,81.13,80.49,80.5,2100.0,63.5724,63.5724,63.0709,63.0787,2100.0
2015-04-07 13:40:00,80.53,80.53,80.44,80.46,2700.0,63.1022,63.1022,63.0317,63.0474,2700.0
2015-04-07 13:50:00,80.48,80.73,80.45,80.73,4900.0,63.063,63.2589,63.0395,63.2589,4900.0
2015-04-07 14:00:00,80.86,80.98,80.68,80.68,6600.0,63.3608,63.4548,63.2197,63.2197,6600.0
2015-04-07 14:10:00,80.76,81.0,80.71,80.99,2300.0,63.2824,63.4705,63.2433,63.4627,2300.0
2015-04-07 14:20:00,80.95,80.97,80.86,80.91,2800.0,63.4313,63.447,63.3608,63.4,2800.0
2015-04-07 14:30:00,80.9,80.95,80.62,80.62,2700.0,63.3921,63.4313,63.1727,63.1727,2700.0
2015-04-07 14:40:00,80.56,80.58,80.47,80.48,2100.0,63.1257,63.1414,63.0552,63.063,2100.0
2015-04-07 14:50:00,80.49,80.61,80.48,80.58,1800.0,63.0709,63.1649,63.063,63.1414,1800.0
2015-04-07 15:00:00,80.57,80.62,80.48,80.48,4000.0,63.1336,63.1727,63.063,63.063,4000.0
2015-04-07 15:10:00,80.49,80.53,80.46,80.47,3000.0,63.0709,63.1022,63.0474,63.0552,3000.0
2015-04-07 15:20:00,80.44,80.44,80.11,80.12,2700.0,63.0317,63.0317,62.7731,62.7809,2700.0
2015-04-07 15:30:00,80.09,80.14,79.98,79.98,4000.0,62.7574,62.7966,62.6712,62.6712,4000.0
2015-04-07 15:40:00,79.99,80.08,79.95,80.0,5500.0,62.6791,62.7496,62.6477,62.6869,5500.0
2015-04-07 15:50:00,80.04,80.04,79.95,79.95,4200.0,62.7182,62.7182,62.6477,62.6477,4200.0
2015-04-08 09:30:00,80.25,80.72,80.18,80.51,1800.0,62.8828,63.2511,62.828,63.0865,1800.0
2015-04-08 09:40:00,80.5,80.5,79.99,79.99,1400.0,63.0787,63.0787,62.6791,62.6791,1400.0
2015-04-08 09:50:00,80.13,80.13,79.86,79.86,900.0,62.7888,62.7888,62.5772,62.5772,900.0
2015-04-08 10:00:00,79.95,80.41,79.74,79.78,3100.0,62.6477,63.0082,62.4832,62.5145,3100.0
2015-04-08 10:10:00,79.75,79.82,79.62,79.71,2300.0,62.491,62.5459,62.3891,62.4597,2300.0
2015-04-08 10:20:00,79.78,79.94,79.77,79.85,8300.0,62.5145,62.6399,62.5067,62.5694,8300.0
2015-04-08 10:30:00,79.89,79.89,79.3,79.3,1800.0,62.6007,62.6007,62.1384,62.1384,1800.0
2015-04-08 10:40:00,79.25,79.25,78.92,78.95,3600.0,62.0992,62.0992,61.8406,61.8641,3600.0
2015-04-08 10:50:00,79.0,79.26,78.92,79.22,2500.0,61.9033,62.1071,61.8406,62.0757,2500.0
2015-04-08 11:00:00,79.29,79.53,79.29,79.53,1800.0,62.1306,62.3186,62.1306,62.3186,1800.0
2015-04-08 11:10:00,79.66,79.81,79.63,79.7,2100.0,62.4205,62.538,62.397,62.4518,2100.0
2015-04-08 11:20:00,79.66,79.66,79.57,79.59,1600.0,62.4205,62.4205,62.35,62.3656,1600.0
2015-04-08 11:30:00,79.66,79.7,79.41,79.41,1700.0,62.4205,62.4518,62.2246,62.2246,1700.0
2015-04-08 11:40:00,79.35,79.43,79.28,79.28,1700.0,62.1776,62.2403,62.1227,62.1227,1700.0
2015-04-08 11:50:00,79.3,79.54,79.3,79.33,2400.0,62.1384,62.3265,62.1384,62.1619,2400.0
2015-04-08 12:00:00,79.33,79.36,79.19,79.28,1200.0,62.1619,62.1854,62.0522,62.1227,1200.0
2015-04-08 12:10:00,79.28,79.31,79.17,79.17,2600.0,62.1227,62.1462,62.0365,62.0365,2600.0
2015-04-08 12:20:00,79.1,79.18,78.99,79.01,3800.0,61.9817,62.0444,61.8955,61.9112,3800.0
2015-04-08 12:30:00,78.97,79.12,78.89,78.9,1500.0,61.8798,61.9974,61.8171,61.825,1500.0
2015-04-08 12:40:00,78.97,79.03,78.92,79.0,1300.0,61.8798,61.9268,61.8406,61.9033,1300.0
2015-04-08 12:50:00,79.04,79.14,78.99,79.05,1300.0,61.9347,62.013,61.8955,61.9425,1300.0
2015-04-08 13:00:00,79.03,79.05,78.87,78.95,1300.0,61.9268,61.9425,61.8015,61.8641,1300.0
2015-04-08 13:10:00,78.99,79.01,78.92,78.93,1000.0,61.8955,61.9112,61.8406,61.8485,1000.0
2015-04-08 13:20:00,78.93,78.93,78.89,78.89,200.0,61.8485,61.8485,61.8171,61.8171,200.0
2015-04-08 13:30:00,78.9,79.09,78.9,79.09,1000.0,61.825,61.9738,61.825,61.9738,1000.0
2015-04-08 13:40:00,79.16,79.16,79.05,79.05,1000.0,62.0287,62.0287,61.9425,61.9425,1000.0
2015-04-08 13:50:00,79.07,79.21,79.06,79.2,1500.0,61.9582,62.0679,61.9503,62.06,1500.0
2015-04-08 14:00:00,79.09,79.15,78.99,78.99,1400.0,61.9738,62.0209,61.8955,61.8955,1400.0
2015-04-08 14:10:00,79.23,79.47,79.23,79.32,500.0,62.0835,62.2716,62.0835,62.1541,500.0
2015-04-08 14:20:00,79.34,79.34,79.13,79.13,900.0,62.1697,62.1697,62.0052,62.0052,900.0
2015-04-08 14:30:00,79.03,79.05,78.88,78.91,1300.0,61.9268,61.9425,61.8093,61.8328,1300.0
2015-04-08 14:40:00,78.89,78.89,78.54,78.59,2400.0,61.8171,61.8171,61.5429,61.582,2400.0
2015-04-08 14:50:00,78.57,78.72,78.56,78.59,8100.0,61.5664,61.6839,61.5585,61.582,8100.0
2015-04-08 15:00:00,78.5,78.52,78.28,78.38,2300.0,61.5115,61.5272,61.3391,61.4175,2300.0
2015-04-08 15:10:00,78.46,78.52,78.42,78.42,4100.0,61.4802,61.5272,61.4488,61.4488,4100.0
2015-04-08 15:20:00,78.4,78.4,78.18,78.18,3400.0,61.4332,61.4332,61.2608,61.2608,3400.0
2015-04-08 15:30:00,78.17,78.39,78.17,78.25,7800.0,61.2529,61.4253,61.2529,61.3156,7800.0
2015-04-08 15:40:00,78.22,78.35,78.09,78.18,5500.0,61.2921,61.394,61.1903,61.2608,5500.0
2015-04-08 15:50:00,78.23,78.23,77.85,78.05,6700.0,61.3,61.3,61.0022,61.1589,6700.0
2015-04-09 09:30:00,78.79,79.53,78.79,79.53,9400.0,61.7388,62.3186,61.7388,62.3186,9400.0
2015-04-09 09:40:00,79.52,80.05,79.5,79.97,3300.0,62.3108,62.7261,62.2951,62.6634,3300.0
2015-04-09 09:50:00,79.84,79.93,79.61,79.61,700.0,62.5615,62.6321,62.3813,62.3813,700.0
2015-04-09 10:00:00,79.51,79.75,79.51,79.59,1200.0,62.3029,62.491,62.3029,62.3656,1200.0
2015-04-09 10:10:00,79.57,79.85,79.5,79.85,3700.0,62.35,62.5694,62.2951,62.5694,3700.0
2015-04-09 10:20:00,79.77,80.04,79.69,80.04,11900.0,62.5067,62.7182,62.444,62.7182,11900.0
2015-04-09 10:30:00,80.07,80.39,79.9,80.2,4500.0,62.7418,62.9925,62.6085,62.8436,4500.0
2015-04-09 10:40:00,80.17,80.27,79.73,79.8,4800.0,62.8201,62.8985,62.4753,62.5302,4800.0
2015-04-09 10:50:00,79.76,79.76,79.57,79.69,2000.0,62.4988,62.4988,62.35,62.444,2000.0
2015-04-09 11:00:00,79.67,79.67,79.53,79.55,3200.0,62.4283,62.4283,62.3186,62.3343,3200.0
2015-04-09 11:10:00,79.58,79.58,79.23,79.27,5000.0,62.3578,62.3578,62.0835,62.1149,5000.0
2015-04-09 11:20:00,79.31,79.68,79.26,79.65,3900.0,62.1462,62.4362,62.1071,62.4127,3900.0
2015-04-09 11:30:00,79.82,80.21,79.78,80.21,2000.0,62.5459,62.8515,62.5145,62.8515,2000.0
2015-04-09 11:40:00,80.26,80.35,80.2,80.22,1800.0,62.8906,62.9612,62.8436,62.8593,1800.0
2015-04-09 11:50:00,80.16,80.29,80.13,80.25,3200.0,62.8123,62.9141,62.7888,62.8828,3200.0
2015-04-09 12:00:00,80.23,80.23,79.83,80.0,2700.0,62.8671,62.8671,62.5537,62.6869,2700.0
2015-04-09 12:10:00,79.92,80.17,79.87,80.12,1500.0,62.6242,62.8201,62.585,62.7809,1500.0
2015-04-09 12:20:00,80.16,80.35,80.11,80.11,1100.0,62.8123,62.9612,62.7731,62.7731,1100.0
2015-04-09 12:30:00,80.14,80.39,80.13,80.39,700.0,62.7966,62.9925,62.7888,62.9925,700.0
2015-04-09 12:40:00,80.37,80.37,80.04,80.2,700.0,62.9768,62.9768,62.7182,62.8436,700.0
2015-04-09 12:50:00,80.31,80.47,80.25,80.25,1300.0,62.9298,63.0552,62.8828,62.8828,1300.0
2015-04-09 13:00:00,80.34,80.42,80.27,80.41,3800.0,62.9533,63.016,62.8985,63.0082,3800.0
2015-04-09 13:10:00,80.47,80.52,80.43,80.47,2400.0,63.0552,63.0944,63.0238,63.0552,2400.0
2015-04-09 13:20:00,80.46,80.5,80.42,80.42,800.0,63.0474,63.0787,63.016,63.016,800.0
2015-04-09 13:30:00,80.37,80.37,80.0,80.0,700.0,62.9768,62.9768,62.6869,62.6869,700.0
2015-04-09 13:40:00,79.93,80.32,79.93,80.32,2700.0,62.6321,62.9377,62.6321,62.9377,2700.0
2015-04-09 13:50:00,80.33,80.53,80.33,80.45,2200.0,62.9455,63.1022,62.9455,63.0395,2200.0
2015-04-09 14:00:00,80.45,80.53,80.42,80.51,2600.0,63.0395,63.1022,63.016,63.0865,2600.0
2015-04-09 14:10:00,80.55,80.59,80.45,80.54,2400.0,63.1179,63.1492,63.0395,63.11,2400.0
2015-04-09 14:20:00,80.51,80.59,80.49,80.49,2500.0,63.0865,63.1492,63.0709,63.0709,2500.0
2015-04-09 14:30:00,80.48,80.54,80.45,80.54,1800.0,63.063,63.11,63.0395,63.11,1800.0
2015-04-09 14:40:00,80.51,80.51,80.45,80.49,900.0,63.0865,63.0865,63.0395,63.0709,900.0
2015-04-09 14:50:00,80.5,80.56,80.47,80.51,2400.0,63.0787,63.1257,63.0552,63.0865,2400.0
2015-04-09 15:00:00,80.51,80.68,80.46,80.46,3100.0,63.0865,63.2197,63.0474,63.0474,3100.0
2015-04-09 15:10:00,80.55,80.74,80.55,80.74,2000.0,63.1179,63.2668,63.1179,63.2668,2000.0
2015-04-09 15:20:00,80.73,80.84,80.66,80.72,6100.0,63.2589,63.3451,63.2041,63.2511,6100.0
2015-04-09 15:30:00,80.66,80.77,80.66,80.73,2600.0,63.2041,63.2903,63.2041,63.2589,2600.0
2015-04-09 15:40:00,80.73,80.75,80.58,80.62,3600.0,63.2589,63.2746,63.1414,63.1727,3600.0
2015-04-09 15:50:00,80.63,80.76,80.56,80.69,6100.0,63.1806,63.2824,63.1257,63.2276,6100.0
2015-04-10 09:30:00,81.41,81.54,81.17,81.4,1600.0,63.7918,63.8936,63.6037,63.7839,1600.0
2015-04-10 09:40:00,81.23,81.53,81.07,81.07,2000.0,63.6507,63.8858,63.5253,63.5253,2000.0
2015-04-10 09:50:00,81.19,81.24,80.88,80.89,900.0,63.6194,63.6586,63.3765,63.3843,900.0
2015-04-10 10:00:00,80.97,80.97,80.78,80.87,1600.0,63.447,63.447,63.2981,63.3686,1600.0
2015-04-10 10:10:00,80.79,80.79,80.22,80.28,2900.0,63.3059,63.3059,62.8593,62.9063,2900.0
2015-04-10 10:20:00,80.34,80.84,80.34,80.74,3400.0,62.9533,63.3451,62.9533,63.2668,3400.0
2015-04-10 10:30:00,80.81,80.81,80.67,80.79,3300.0,63.3216,63.3216,63.2119,63.3059,3300.0
2015-04-10 10:40:00,80.84,81.13,80.84,80.87,3000.0,63.3451,63.5724,63.3451,63.3686,3000.0
2015-04-10 10:50:00,80.96,80.96,80.66,80.79,1400.0,63.4391,63.4391,63.2041,63.3059,1400.0
2015-04-10 11:00:00,80.84,81.14,80.82,81.02,2800.0,63.3451,63.5802,63.3294,63.4862,2800.0
2015-04-10 11:10:00,80.97,81.32,80.97,81.17,2100.0,63.447,63.7212,63.447,63.6037,2100.0
2015-04-10 11:20:00,81.18,81.25,81.03,81.03,2900.0,63.6115,63.6664,63.494,63.494,2900.0
2015-04-10 11:30:00,80.98,81.39,80.98,81.31,2400.0,63.4548,63.7761,63.4548,63.7134,2400.0
2015-04-10 11:40:00,81.23,81.26,81.12,81.16,1700.0,63.6507,63.6742,63.5645,63.5959,1700.0
2015-04-10 11:50:00,81.19,81.21,81.14,81.19,2700.0,63.6194,63.635,63.5802,63.6194,2700.0
2015-04-10 12:00:00,81.2,81.21,81.06,81.19,2500.0,63.6272,63.635,63.5175,63.6194,2500.0
2015-04-10 12:10:00,81.18,81.18,81.06,81.16,1900.0,63.6115,63.6115,63.5175,63.5959,1900.0
2015-04-10 12:20:00,81.31,81.31,81.24,81.31,700.0,63.7134,63.7134,63.6586,63.7134,700.0
2015-04-10 12:30:00,81.27,81.27,81.19,81.2,700.0,63.6821,63.6821,63.6194,63.6272,700.0
2015-04-10 12:40:00,81.16,81.16,81.02,81.04,1100.0,63.5959,63.5959,63.4862,63.5018,1100.0
2015-04-10 12:50:00,81.08,81.08,81.0,81.03,2800.0,63.5332,63.5332,63.4705,63.494,2800.0
2015-04-10 13:00:00,81.04,81.25,81.04,81.21,3100.0,63.5018,63.6664,63.5018,63.635,3100.0
2015-04-10 13:10:00,81.14,81.24,81.14,81.21,1000.0,63.5802,63.6586,63.5802,63.635,1000.0
2015-04-10 13:20:00,81.13,81.21,81.08,81.21,2100.0,63.5724,63.635,63.5332,63.635,2100.0
2015-04-10 13:30:00,81.18,81.2,81.06,81.1,4400.0,63.6115,63.6272,63.5175,63.5489,4400.0
2015-04-10 13:40:00,81.1,81.23,81.06,81.17,3300.0,63.5489,63.6507,63.5175,63.6037,3300.0
2015-04-10 13:50:00,81.21,81.28,81.13,81.13,1700.0,63.635,63.6899,63.5724,63.5724,1700.0
2015-04-10 14:00:00,81.13,81.13,80.87,80.92,2800.0,63.5724,63.5724,63.3686,63.4078,2800.0
2015-04-10 14:10:00,81.06,81.11,80.83,80.83,1900.0,63.5175,63.5567,63.3373,63.3373,1900.0
2015-04-10 14:20:00,80.72,81.05,80.72,81.04,2600.0,63.2511,63.5097,63.2511,63.5018,2600.0
2015-04-10 14:30:00,81.03,81.03,80.89,80.91,2300.0,63.494,63.494,63.3843,63.4,2300.0
2015-04-10 14:40:00,80.89,80.89,80.66,80.8,3900.0,63.3843,63.3843,63.2041,63.3138,3900.0
2015-04-10 14:50:00,80.8,80.81,80.62,80.62,4900.0,63.3138,63.3216,63.1727,63.1727,4900.0
2015-04-10 15:00:00,80.6,80.83,80.51,80.83,3200.0,63.1571,63.3373,63.0865,63.3373,3200.0
2015-04-10 15:10:00,80.82,80.82,80.74,80.74,3000.0,63.3294,63.3294,63.2668,63.2668,3000.0
2015-04-10 15:20:00,80.74,80.84,80.73,80.79,4700.0,63.2668,63.3451,63.2589,63.3059,4700.0
2015-04-10 15:30:00,80.8,80.82,80.73,80.73,4100.0,63.3138,63.3294,63.2589,63.2589,4100.0
2015-04-10 15:40:00,80.75,80.87,80.73,80.85,8200.0,63.2746,63.3686,63.2589,63.353,8200.0
2015-04-10 15:50:00,80.85,80.85,80.69,80.81,8800.0,63.353,63.353,63.2276,63.3216,8800.0
2015-04-13 09:30:00,81.58,81.61,81.07,81.11,2100.0,63.925,63.9485,63.5253,63.5567,2100.0
2015-04-13 09:40:00,80.96,81.09,80.77,81.06,1800.0,63.4391,63.541,63.2903,63.5175,1800.0
2015-04-13 09:50:00,81.02,81.39,81.02,81.08,5800.0,63.4862,63.7761,63.4862,63.5332,5800.0
2015-04-13 10:00:00,80.83,80.85,80.62,80.63,6600.0,63.3373,63.353,63.1727,63.1806,6600.0
2015-04-13 10:10:00,80.54,80.54,80.25,80.32,12700.0,63.11,63.11,62.8828,62.9377,12700.0
2015-04-13 10:20:00,80.3,80.3,80.11,80.12,6000.0,62.922,62.922,62.7731,62.7809,6000.0
2015-04-13 10:30:00,80.16,80.33,80.16,80.33,3600.0,62.8123,62.9455,62.8123,62.9455,3600.0
2015-04-13 10:40:00,80.29,80.32,80.04,80.18,2500.0,62.9141,62.9377,62.7182,62.828,2500.0
2015-04-13 10:50:00,80.19,80.19,80.1,80.1,1700.0,62.8358,62.8358,62.7653,62.7653,1700.0
2015-04-13 11:00:00,80.05,80.28,80.05,80.17,1600.0,62.7261,62.9063,62.7261,62.8201,1600.0
2015-04-13 11:10:00,80.14,80.15,79.96,80.14,6100.0,62.7966,62.8044,62.6556,62.7966,6100.0
2015-04-13 11:20:00,80.12,80.12,80.01,80.01,1300.0,62.7809,62.7809,62.6947,62.6947,1300.0
2015-04-13 11:30:00,79.99,80.09,79.97,79.97,1200.0,62.6791,62.7574,62.6634,62.6634,1200.0
2015-04-13 11:40:00,79.9,79.9,79.45,79.45,1400.0,62.6085,62.6085,62.2559,62.2559,1400.0
2015-04-13 11:50:00,79.4,79.62,79.39,79.53,4000.0,62.2168,62.3891,62.2089,62.3186,4000.0
2015-04-13 12:00:00,79.5,79.73,79.5,79.57,3800.0,62.2951,62.4753,62.2951,62.35,3800.0
2015-04-13 12:10:00,79.58,79.62,79.34,79.59,6200.0,62.3578,62.3891,62.1697,62.3656,6200.0
2015-04-13 12:20:00,79.57,79.65,79.55,79.58,3300.0,62.35,62.4127,62.3343,62.3578,3300.0
2015-04-13 12:30:00,79.58,79.72,79.49,79.49,1000.0,62.3578,62.4675,62.2873,62.2873,1000.0
2015-04-13 12:40:00,79.46,79.46,79.4,79.4,1700.0,62.2638,62.2638,62.2168,62.2168,1700.0
2015-04-13 12:50:00,79.43,79.43,79.31,79.39,1500.0,62.2403,62.2403,62.1462,62.2089,1500.0
2015-04-13 13:00:00,79.39,79.41,79.35,79.36,1900.0,62.2089,62.2246,62.1776,62.1854,1900.0
2015-04-13 13:10:00,79.4,79.56,79.4,79.56,1500.0,62.2168,62.3421,62.2168,62.3421,1500.0
2015-04-13 13:20:00,79.58,79.6,79.47,79.47,2300.0,62.3578,62.3735,62.2716,62.2716,2300.0
2015-04-13 13:30:00,79.45,79.74,79.42,79.71,7400.0,62.2559,62.4832,62.2324,62.4597,7400.0
2015-04-13 13:40:00,79.7,79.7,79.45,79.5,5900.0,62.4518,62.4518,62.2559,62.2951,5900.0
2015-04-13 13:50:00,79.54,79.6,79.49,79.59,1700.0,62.3265,62.3735,62.2873,62.3656,1700.0
2015-04-13 14:00:00,79.6,79.75,79.6,79.66,1900.0,62.3735,62.491,62.3735,62.4205,1900.0
2015-04-13 14:10:00,79.75,79.84,79.72,79.84,3400.0,62.491,62.5615,62.4675,62.5615,3400.0
2015-04-13 14:20:00,79.83,79.91,79.78,79.91,4400.0,62.5537,62.6164,62.5145,62.6164,4400.0
2015-04-13 14:30:00,79.95,79.97,79.7,79.87,2700.0,62.6477,62.6634,62.4518,62.585,2700.0
2015-04-13 14:40:00,79.84,79.85,79.7,79.72,2400.0,62.5615,62.5694,62.4518,62.4675,2400.0
2015-04-13 14:50:00,79.72,79.77,79.64,79.77,3600.0,62.4675,62.5067,62.4048,62.5067,3600.0
2015-04-13 15:00:00,79.74,79.91,79.74,79.89,3300.0,62.4832,62.6164,62.4832,62.6007,3300.0
2015-04-13 15:10:00,79.85,79.85,79.53,79.53,2600.0,62.5694,62.5694,62.3186,62.3186,2600.0
2015-04-13 15:20:00,79.56,79.77,79.56,79.69,3800.0,62.3421,62.5067,62.3421,62.444,3800.0
2015-04-13 15:30:00,79.67,79.83,79.64,79.83,5600.0,62.4283,62.5537,62.4048,62.5537,5600.0
2015-04-13 15:40:00,79.84,79.97,79.77,79.83,6900.0,62.5615,62.6634,62.5067,62.5537,6900.0
2015-04-13 15:50:00,79.87,79.91,79.77,79.85,9600.0,62.585,62.6164,62.5067,62.5694,9600.0
2015-04-14 09:30:00,80.81,80.81,80.6,80.68,800.0,63.3216,63.3216,63.1571,63.2197,800.0
2015-04-14 09:40:00,80.64,80.8,80.56,80.74,3300.0,63.1884,63.3138,63.1257,63.2668,3300.0
2015-04-14 09:50:00,80.73,81.0,80.7,80.93,2000.0,63.2589,63.4705,63.2354,63.4156,2000.0
2015-04-14 10:00:00,80.91,80.93,80.59,80.59,6000.0,63.4,63.4156,63.1492,63.1492,6000.0
2015-04-14 10:10:00,80.56,80.58,80.31,80.46,2100.0,63.1257,63.1414,62.9298,63.0474,2100.0
2015-04-14 10:20:00,80.46,80.46,80.34,80.34,2100.0,63.0474,63.0474,62.9533,62.9533,2100.0
2015-04-14 10:30:00,80.4,80.5,80.37,80.5,2400.0,63.0003,63.0787,62.9768,63.0787,2400.0
2015-04-14 10:40:00,80.48,80.62,80.46,80.47,4700.0,63.063,63.1727,63.0474,63.0552,4700.0
2015-04-14 10:50:00,80.39,80.39,80.07,80.07,2000.0,62.9925,62.9925,62.7418,62.7418,2000.0
2015-04-14 11:00:00,80.07,80.27,80.01,80.26,1600.0,62.7418,62.8985,62.6947,62.8906,1600.0
2015-04-14 11:10:00,80.35,80.56,80.35,80.53,2800.0,62.9612,63.1257,62.9612,63.1022,2800.0
2015-04-14 11:20:00,80.5,80.5,80.19,80.19,1400.0,63.0787,63.0787,62.8358,62.8358,1400.0
2015-04-14 11:30:00,80.24,80.52,80.24,80.52,2500.0,62.875,63.0944,62.875,63.0944,2500.0
2015-04-14 11:40:00,80.49,80.82,80.49,80.82,1500.0,63.0709,63.3294,63.0709,63.3294,1500.0
2015-04-14 11:50:00,80.85,81.08,80.82,80.92,1900.0,63.353,63.5332,63.3294,63.4078,1900.0
2015-04-14 12:00:00,80.96,81.03,80.78,80.87,9600.0,63.4391,63.494,63.2981,63.3686,9600.0
2015-04-14 12:10:00,80.86,81.02,80.86,81.0,3000.0,63.3608,63.4862,63.3608,63.4705,3000.0
2015-04-14 12:20:00,81.08,81.18,80.99,81.04,2500.0,63.5332,63.6115,63.4627,63.5018,2500.0
2015-04-14 12:30:00,81.03,81.06,80.99,81.0,1400.0,63.494,63.5175,63.4627,63.4705,1400.0
2015-04-14 12:40:00,80.99,81.08,80.99,81.06,2400.0,63.4627,63.5332,63.4627,63.5175,2400.0
2015-04-14 12:50:00,81.0,81.04,80.9,80.96,1200.0,63.4705,63.5018,63.3921,63.4391,1200.0
2015-04-14 13:00:00,80.9,80.94,80.9,80.94,600.0,63.3921,63.4235,63.3921,63.4235,600.0
2015-04-14 13:10:00,80.95,81.1,80.94,81.05,1600.0,63.4313,63.5489,63.4235,63.5097,1600.0
2015-04-14 13:20:00,81.05,81.05,80.81,80.84,1600.0,63.5097,63.5097,63.3216,63.3451,1600.0
2015-04-14 13:30:00,80.87,80.92,80.85,80.85,2200.0,63.3686,63.4078,63.353,63.353,2200.0
2015-04-14 13:40:00,80.84,81.0,80.83,80.96,2000.0,63.3451,63.4705,63.3373,63.4391,2000.0
2015-04-14 13:50:00,80.96,81.01,80.94,80.94,1600.0,63.4391,63.4783,63.4235,63.4235,1600.0
2015-04-14 14:00:00,80.96,81.06,80.91,81.06,3300.0,63.4391,63.5175,63.4,63.5175,3300.0
2015-04-14 14:10:00,81.04,81.07,80.89,81.07,2700.0,63.5018,63.5253,63.3843,63.5253,2700.0
2015-04-14 14:20:00,81.09,81.15,81.09,81.14,1300.0,63.541,63.588,63.541,63.5802,1300.0
2015-04-14 14:30:00,81.15,81.17,80.93,80.93,2200.0,63.588,63.6037,63.4156,63.4156,2200.0
2015-04-14 14:40:00,80.92,80.92,80.72,80.72,1100.0,63.4078,63.4078,63.2511,63.2511,1100.0
2015-04-14 14:50:00,80.71,80.71,80.61,80.69,2600.0,63.2433,63.2433,63.1649,63.2276,2600.0
2015-04-14 15:00:00,80.69,80.77,80.53,80.53,4100.0,63.2276,63.2903,63.1022,63.1022,4100.0
2015-04-14 15:10:00,80.53,80.55,80.37,80.41,3300.0,63.1022,63.1179,62.9768,63.0082,3300.0
2015-04-14 15:20:00,80.43,80.45,80.37,80.37,4200.0,63.0238,63.0395,62.9768,62.9768,4200.0
2015-04-14 15:30:00,80.31,80.49,80.31,80.35,7400.0,62.9298,63.0709,62.9298,62.9612,7400.0
2015-04-14 15:40:00,80.35,80.37,80.28,80.28,5900.0,62.9612,62.9768,62.9063,62.9063,5900.0
2015-04-14 15:50:00,80.28,80.39,80.22,80.39,6300.0,62.9063,62.9925,62.8593,62.9925,6300.0
2015-04-15 09:30:00,81.43,81.43,80.81,81.12,1800.0,63.8074,63.8074,63.3216,63.5645,1800.0
2015-04-15 09:40:00,81.2,81.27,80.85,81.08,2000.0,63.6272,63.6821,63.353,63.5332,2000.0
2015-04-15 09:50:00,81.1,81.18,80.96,81.18,1400.0,63.5489,63.6115,63.4391,63.6115,1400.0
2015-04-15 10:00:00,81.26,81.43,80.96,80.99,5700.0,63.6742,63.8074,63.4391,63.4627,5700.0
2015-04-15 10:10:00,80.96,81.22,80.94,80.97,1800.0,63.4391,63.6429,63.4235,63.447,1800.0
2015-04-15 10:20:00,80.91,80.95,80.77,80.77,4600.0,63.4,63.4313,63.2903,63.2903,4600.0
2015-04-15 10:30:00,80.86,81.61,80.85,81.61,2800.0,63.3608,63.9485,63.353,63.9485,2800.0
2015-04-15 10:40:00,81.73,81.94,81.73,81.89,1500.0,64.0425,64.2071,64.0425,64.1679,1500.0
2015-04-15 10:50:00,81.92,81.92,81.76,81.78,1800.0,64.1914,64.1914,64.066,64.0817,1800.0
2015-04-15 11:00:00,81.68,81.68,81.44,81.56,4000.0,64.0033,64.0033,63.8153,63.9093,4000.0
2015-04-15 11:10:00,81.65,81.65,81.5,81.5,1700.0,63.9798,63.9798,63.8623,63.8623,1700.0
2015-04-15 11:20:00,81.53,81.71,81.46,81.64,3200.0,63.8858,64.0268,63.8309,63.972,3200.0
2015-04-15 11:30:00,81.66,81.66,81.58,81.63,2000.0,63.9877,63.9877,63.925,63.9642,2000.0
2015-04-15 11:40:00,81.66,81.78,81.61,81.64,2500.0,63.9877,64.0817,63.9485,63.972,2500.0
2015-04-15 11:50:00,81.66,81.66,81.27,81.47,1200.0,63.9877,63.9877,63.6821,63.8388,1200.0
2015-04-15 12:00:00,81.66,81.72,81.63,81.72,1300.0,63.9877,64.0347,63.9642,64.0347,1300.0
2015-04-15 12:10:00,81.69,81.71,81.6,81.71,1700.0,64.0112,64.0268,63.9406,64.0268,1700.0
2015-04-15 12:20:00,81.67,81.85,81.65,81.81,2400.0,63.9955,64.1365,63.9798,64.1052,2400.0
2015-04-15 12:30:00,81.79,81.97,81.79,81.94,1500.0,64.0895,64.2306,64.0895,64.2071,1500.0
2015-04-15 12:40:00,81.91,82.23,81.9,82.15,1600.0,64.1836,64.4343,64.1757,64.3716,1600.0
2015-04-15 12:50:00,82.03,82.34,82.03,82.31,1800.0,64.2776,64.5205,64.2776,64.497,1800.0
2015-04-15 13:00:00,82.26,82.35,82.17,82.25,2800.0,64.4578,64.5283,64.3873,64.45,2800.0
2015-04-15 13:10:00,82.15,82.2,82.12,82.16,1100.0,64.3716,64.4108,64.3481,64.3795,1100.0
2015-04-15 13:20:00,82.23,82.3,82.08,82.18,1200.0,64.4343,64.4892,64.3168,64.3951,1200.0
2015-04-15 13:30:00,82.29,82.63,82.29,82.62,2500.0,64.4813,64.7477,64.4813,64.7399,2500.0
2015-04-15 13:40:00,82.7,82.78,82.54,82.62,1800.0,64.8026,64.8653,64.6772,64.7399,1800.0
2015-04-15 13:50:00,82.62,82.71,82.5,82.65,1900.0,64.7399,64.8104,64.6459,64.7634,1900.0
2015-04-15 14:00:00,82.58,82.58,82.45,82.53,2700.0,64.7086,64.7086,64.6067,64.6694,2700.0
2015-04-15 14:10:00,82.56,82.64,82.51,82.51,2500.0,64.6929,64.7556,64.6537,64.6537,2500.0
2015-04-15 14:20:00,82.48,82.54,82.44,82.5,1800.0,64.6302,64.6772,64.5989,64.6459,1800.0
2015-04-15 14:30:00,82.5,82.5,82.24,82.24,3100.0,64.6459,64.6459,64.4421,64.4421,3100.0
2015-04-15 14:40:00,82.46,82.46,82.25,82.26,2300.0,64.6145,64.6145,64.45,64.4578,2300.0
2015-04-15 14:50:00,82.3,82.45,82.12,82.45,2500.0,64.4892,64.6067,64.3481,64.6067,2500.0
2015-04-15 15:00:00,82.46,82.64,82.37,82.64,2700.0,64.6145,64.7556,64.544,64.7556,2700.0
2015-04-15 15:10:00,82.68,82.68,82.36,82.42,2900.0,64.7869,64.7869,64.5362,64.5832,2900.0
2015-04-15 15:20:00,82.43,82.96,82.43,82.89,11700.0,64.591,65.0063,64.591,64.9515,11700.0
2015-04-15 15:30:00,82.88,82.99,82.7,82.7,10200.0,64.9436,65.0298,64.8026,64.8026,10200.0
2015-04-15 15:40:00,82.71,82.8,82.59,82.6,8900.0,64.8104,64.8809,64.7164,64.7242,8900.0
2015-04-15 15:50:00,82.69,82.69,82.38,82.38,9500.0,64.7948,64.7948,64.5518,64.5518,9500.0
2015-04-16 09:30:00,81.91,82.14,81.71,81.82,3700.0,64.1836,64.3638,64.0268,64.113,3700.0
2015-04-16 09:40:00,81.96,82.59,81.85,82.41,3300.0,64.2227,64.7164,64.1365,64.5753,3300.0
2015-04-16 09:50:00,82.32,82.69,82.32,82.54,1600.0,64.5048,64.7948,64.5048,64.6772,1600.0
2015-04-16 10:00:00,82.53,82.67,82.35,82.58,2300.0,64.6694,64.7791,64.5283,64.7086,2300.0
2015-04-16 10:10:00,82.53,82.53,82.03,82.19,6500.0,64.6694,64.6694,64.2776,64.403,6500.0
2015-04-16 10:20:00,82.15,82.25,81.93,81.93,2700.0,64.3716,64.45,64.1992,64.1992,2700.0
2015-04-16 10:30:00,81.87,81.99,81.85,81.91,1300.0,64.1522,64.2462,64.1365,64.1836,1300.0
2015-04-16 10:40:00,81.84,81.87,81.54,81.58,3700.0,64.1287,64.1522,63.8936,63.925,3700.0
2015-04-16 10:50:00,81.74,81.74,81.51,81.54,2900.0,64.0503,64.0503,63.8701,63.8936,2900.0
2015-04-16 11:00:00,81.65,81.94,81.58,81.89,3800.0,63.9798,64.2071,63.925,64.1679,3800.0
2015-04-16 11:10:00,81.84,81.99,81.76,81.99,2000.0,64.1287,64.2462,64.066,64.2462,2000.0
2015-04-16 11:20:00,82.0,82.0,81.74,81.94,5000.0,64.2541,64.2541,64.0503,64.2071,5000.0
2015-04-16 11:30:00,82.04,82.39,82.03,82.39,2300.0,64.2854,64.5597,64.2776,64.5597,2300.0
2015-04-16 11:40:00,82.4,82.51,82.26,82.42,2800.0,64.5675,64.6537,64.4578,64.5832,2800.0
2015-04-16 11:50:00,82.64,82.83,82.51,82.77,4700.0,64.7556,64.9045,64.6537,64.8574,4700.0
2015-04-16 12:00:00,82.73,83.18,82.68,83.18,1200.0,64.8261,65.1787,64.7869,65.1787,1200.0
2015-04-16 12:10:00,83.16,83.49,83.05,83.49,3000.0,65.163,65.4216,65.0768,65.4216,3000.0
2015-04-16 12:20:00,83.54,83.54,83.29,83.39,1600.0,65.4608,65.4608,65.2649,65.3433,1600.0
2015-04-16 12:30:00,83.45,83.49,83.19,83.49,3400.0,65.3903,65.4216,65.1865,65.4216,3400.0
2015-04-16 12:40:00,83.48,83.48,83.03,83.2,2800.0,65.4138,65.4138,65.0612,65.1944,2800.0
2015-04-16 12:50:00,83.2,83.24,82.91,82.93,3500.0,65.1944,65.2257,64.9671,64.9828,3500.0
2015-04-16 13:00:00,82.9,82.9,82.61,82.61,3300.0,64.9593,64.9593,64.7321,64.7321,3300.0
2015-04-16 13:10:00,82.72,83.01,82.69,83.01,2000.0,64.8183,65.0455,64.7948,65.0455,2000.0
2015-04-16 13:20:00,83.36,83.53,83.36,83.37,1800.0,65.3198,65.453,65.3198,65.3276,1800.0
2015-04-16 13:30:00,83.3,83.76,83.3,83.53,2300.0,65.2727,65.6332,65.2727,65.453,2300.0
2015-04-16 13:40:00,83.6,83.95,83.6,83.9,2900.0,65.5078,65.7821,65.5078,65.7429,2900.0
2015-04-16 13:50:00,84.01,84.09,83.76,83.79,4400.0,65.8291,65.8918,65.6332,65.6567,4400.0
2015-04-16 14:00:00,83.82,84.03,83.81,83.85,3400.0,65.6802,65.8448,65.6724,65.7037,3400.0
2015-04-16 14:10:00,83.85,83.92,83.65,83.78,3300.0,65.7037,65.7586,65.547,65.6489,3300.0
2015-04-16 14:20:00,83.88,83.96,83.65,83.76,5200.0,65.7272,65.7899,65.547,65.6332,5200.0
2015-04-16 14:30:00,83.8,83.96,83.6,83.66,3800.0,65.6645,65.7899,65.5078,65.5548,3800.0
2015-04-16 14:40:00,83.64,83.9,83.64,83.78,2700.0,65.5392,65.7429,65.5392,65.6489,2700.0
2015-04-16 14:50:00,83.79,84.06,83.79,83.91,4200.0,65.6567,65.8683,65.6567,65.7507,4200.0
2015-04-16 15:00:00,83.92,83.95,83.41,83.44,5300.0,65.7586,65.7821,65.3589,65.3824,5300.0
2015-04-16 15:10:00,83.51,83.51,83.22,83.29,4000.0,65.4373,65.4373,65.2101,65.2649,4000.0
2015-04-16 15:20:00,83.36,83.42,83.2,83.27,4500.0,65.3198,65.3668,65.1944,65.2492,4500.0
2015-04-16 15:30:00,83.23,83.52,83.22,83.47,4500.0,65.2179,65.4451,65.2101,65.406,4500.0
2015-04-16 15:40:00,83.43,83.53,83.39,83.41,5800.0,65.3746,65.453,65.3433,65.3589,5800.0
2015-04-16 15:50:00,83.38,83.46,83.27,83.33,5700.0,65.3354,65.3981,65.2492,65.2962,5700.0
2015-04-17 09:30:00,82.56,82.56,82.07,82.44,1500.0,64.6929,64.6929,64.3089,64.5989,1500.0
2015-04-17 09:40:00,82.81,82.87,82.53,82.68,3400.0,64.8888,64.9358,64.6694,64.7869,3400.0
2015-04-17 09:50:00,82.54,82.76,82.53,82.53,1900.0,64.6772,64.8496,64.6694,64.6694,1900.0
2015-04-17 10:00:00,82.46,82.55,82.27,82.27,1200.0,64.6145,64.6851,64.4656,64.4656,1200.0
2015-04-17 10:10:00,81.95,82.3,81.72,82.3,900.0,64.2149,64.4892,64.0347,64.4892,900.0
2015-04-17 10:20:00,82.29,82.31,82.1,82.12,1100.0,64.4813,64.497,64.3324,64.3481,1100.0
2015-04-17 10:30:00,82.13,82.25,82.07,82.24,1900.0,64.3559,64.45,64.3089,64.4421,1900.0
2015-04-17 10:40:00,82.2,82.65,82.2,82.65,2900.0,64.4108,64.7634,64.4108,64.7634,2900.0
2015-04-17 10:50:00,82.67,82.71,82.56,82.67,4400.0,64.7791,64.8104,64.6929,64.7791,4400.0
2015-04-17 11:00:00,82.76,83.0,82.73,83.0,1100.0,64.8496,65.0377,64.8261,65.0377,1100.0
2015-04-17 11:10:00,83.15,83.48,83.15,83.4,5700.0,65.1552,65.4138,65.1552,65.3511,5700.0
2015-04-17 11:20:00,83.31,83.44,83.31,83.31,1400.0,65.2806,65.3824,65.2806,65.2806,1400.0
2015-04-17 11:30:00,83.33,83.47,83.22,83.36,1900.0,65.2962,65.406,65.2101,65.3198,1900.0
2015-04-17 11:40:00,83.41,83.41,83.21,83.24,1400.0,65.3589,65.3589,65.2022,65.2257,1400.0
2015-04-17 11:50:00,83.27,83.44,83.27,83.38,1000.0,65.2492,65.3824,65.2492,65.3354,1000.0
2015-04-17 12:00:00,83.29,83.45,83.24,83.4,4000.0,65.2649,65.3903,65.2257,65.3511,4000.0
2015-04-17 12:10:00,83.37,83.38,83.14,83.26,2500.0,65.3276,65.3354,65.1474,65.2414,2500.0
2015-04-17 12:20:00,83.32,83.48,83.15,83.33,1500.0,65.2884,65.4138,65.1552,65.2962,1500.0
2015-04-17 12:30:00,83.27,83.6,83.27,83.44,1000.0,65.2492,65.5078,65.2492,65.3824,1000.0
2015-04-17 12:40:00,83.32,83.41,83.22,83.3,800.0,65.2884,65.3589,65.2101,65.2727,800.0
2015-04-17 12:50:00,83.3,83.36,83.1,83.36,1300.0,65.2727,65.3198,65.116,65.3198,1300.0
2015-04-17 13:00:00,83.33,83.36,83.08,83.08,1100.0,65.2962,65.3198,65.1004,65.1004,1100.0
2015-04-17 13:10:00,83.0,83.0,82.81,82.91,1700.0,65.0377,65.0377,64.8888,64.9671,1700.0
2015-04-17 13:20:00,82.83,82.85,82.69,82.72,1300.0,64.9045,64.9201,64.7948,64.8183,1300.0
2015-04-17 13:30:00,82.68,82.81,82.52,82.52,1200.0,64.7869,64.8888,64.6615,64.6615,1200.0
2015-04-17 13:40:00,82.43,82.69,82.43,82.62,1000.0,64.591,64.7948,64.591,64.7399,1000.0
2015-04-17 13:50:00,82.64,82.69,82.45,82.52,800.0,64.7556,64.7948,64.6067,64.6615,800.0
2015-04-17 14:00:00,82.57,82.57,82.2,82.26,1100.0,64.7007,64.7007,64.4108,64.4578,1100.0
2015-04-17 14:10:00,82.2,82.44,82.17,82.37,1800.0,64.4108,64.5989,64.3873,64.544,1800.0
2015-04-17 14:20:00,82.27,82.32,82.17,82.32,1300.0,64.4656,64.5048,64.3873,64.5048,1300.0
2015-04-17 14:30:00,82.26,82.57,82.18,82.54,1300.0,64.4578,64.7007,64.3951,64.6772,1300.0
2015-04-17 14:40:00,82.51,82.54,82.39,82.42,700.0,64.6537,64.6772,64.5597,64.5832,700.0
2015-04-17 14:50:00,82.36,82.37,82.32,82.37,800.0,64.5362,64.544,64.5048,64.544,800.0
2015-04-17 15:00:00,82.39,82.47,82.27,82.3,1300.0,64.5597,64.6224,64.4656,64.4892,1300.0
2015-04-17 15:10:00,82.37,82.52,82.36,82.52,3100.0,64.544,64.6615,64.5362,64.6615,3100.0
2015-04-17 15:20:00,82.64,82.95,82.62,82.95,1900.0,64.7556,64.9985,64.7399,64.9985,1900.0
2015-04-17 15:30:00,82.91,83.08,82.67,82.9,3300.0,64.9671,65.1004,64.7791,64.9593,3300.0
2015-04-17 15:40:00,82.91,83.02,82.51,82.53,4000.0,64.9671,65.0533,64.6537,64.6694,4000.0
2015-04-17 15:50:00,82.55,82.63,82.5,82.56,5200.0,64.6851,64.7477,64.6459,64.6929,5200.0
2015-04-20 09:30:00,83.01,83.48,83.01,83.2,1900.0,65.0455,65.4138,65.0455,65.1944,1900.0
2015-04-20 09:40:00,83.32,83.55,83.32,83.51,300.0,65.2884,65.4686,65.2884,65.4373,300.0
2015-04-20 09:50:00,83.48,83.59,83.48,83.59,200.0,65.4138,65.5,65.4138,65.5,200.0
2015-04-20 10:00:00,84.14,84.5,84.14,84.5,1500.0,65.931,66.213,65.931,66.213,1500.0
2015-04-20 10:10:00,84.51,84.6,84.42,84.49,900.0,66.2209,66.2914,66.1504,66.2052,900.0
2015-04-20 10:20:00,84.32,84.32,83.99,84.05,4300.0,66.072,66.072,65.8134,65.8604,4300.0
2015-04-20 10:30:00,84.07,84.26,84.03,84.22,1500.0,65.8761,66.025,65.8448,65.9936,1500.0
2015-04-20 10:40:00,84.35,84.38,84.07,84.07,2400.0,66.0955,66.119,65.8761,65.8761,2400.0
2015-04-20 10:50:00,84.1,84.69,84.1,84.69,4700.0,65.8996,66.3619,65.8996,66.3619,4700.0
2015-04-20 11:00:00,84.59,84.59,84.21,84.21,1900.0,66.2836,66.2836,65.9858,65.9858,1900.0
2015-04-20 11:10:00,84.33,84.5,84.33,84.5,1600.0,66.0798,66.213,66.0798,66.213,1600.0
2015-04-20 11:20:00,84.54,84.74,84.35,84.35,1000.0,66.2444,66.4011,66.0955,66.0955,1000.0
2015-04-20 11:30:00,84.44,84.54,84.42,84.49,3500.0,66.166,66.2444,66.1504,66.2052,3500.0
2015-04-20 11:40:00,84.7,84.75,84.54,84.72,2300.0,66.3698,66.4089,66.2444,66.3854,2300.0
2015-04-20 11:50:00,84.61,84.79,84.59,84.65,1700.0,66.2992,66.4403,66.2836,66.3306,1700.0
2015-04-20 12:00:00,84.68,85.06,84.68,85.06,1900.0,66.3541,66.6519,66.3541,66.6519,1900.0
2015-04-20 12:10:00,85.04,85.3,85.04,85.27,3700.0,66.6362,66.8399,66.6362,66.8164,3700.0
2015-04-20 12:20:00,85.26,85.66,85.23,85.42,2900.0,66.8086,67.122,66.7851,66.9339,2900.0
2015-04-20 12:30:00,85.39,85.49,85.27,85.44,1200.0,66.9104,66.9888,66.8164,66.9496,1200.0
2015-04-20 12:40:00,85.4,85.68,85.39,85.68,2700.0,66.9183,67.1377,66.9104,67.1377,2700.0
2015-04-20 12:50:00,85.67,85.73,85.5,85.68,1800.0,67.1298,67.1769,66.9966,67.1377,1800.0
2015-04-20 13:00:00,85.62,85.62,85.3,85.3,600.0,67.0907,67.0907,66.8399,66.8399,600.0
2015-04-20 13:10:00,85.28,85.56,85.27,85.3,1300.0,66.8242,67.0436,66.8164,66.8399,1300.0
2015-04-20 13:20:00,85.19,85.22,85.11,85.22,1100.0,66.7537,66.7772,66.691,66.7772,1100.0
2015-04-20 13:30:00,85.15,85.18,84.81,84.81,1500.0,66.7224,66.7459,66.456,66.456,1500.0
2015-04-20 13:40:00,84.95,85.0,84.86,84.9,800.0,66.5657,66.6048,66.4951,66.5265,800.0
2015-04-20 13:50:00,84.97,85.0,84.56,84.56,1500.0,66.5813,66.6048,66.2601,66.2601,1500.0
2015-04-20 14:00:00,84.55,84.65,84.44,84.65,2000.0,66.2522,66.3306,66.166,66.3306,2000.0
2015-04-20 14:10:00,84.74,84.87,84.5,84.5,2600.0,66.4011,66.503,66.213,66.213,2600.0
2015-04-20 14:20:00,84.31,84.62,84.3,84.61,2200.0,66.0642,66.3071,66.0563,66.2992,2200.0
2015-04-20 14:30:00,84.61,84.65,84.3,84.3,1900.0,66.2992,66.3306,66.0563,66.0563,1900.0
2015-04-20 14:40:00,84.26,84.31,84.11,84.31,1100.0,66.025,66.0642,65.9074,66.0642,1100.0
2015-04-20 14:50:00,84.49,84.49,84.34,84.36,2300.0,66.2052,66.2052,66.0877,66.1033,2300.0
2015-04-20 15:00:00,84.39,84.79,84.39,84.74,1800.0,66.1269,66.4403,66.1269,66.4011,1800.0
2015-04-20 15:10:00,84.64,84.89,84.64,84.87,2300.0,66.3227,66.5186,66.3227,66.503,2300.0
2015-04-20 15:20:00,84.77,84.77,84.63,84.75,2500.0,66.4246,66.4246,66.3149,66.4089,2500.0
2015-04-20 15:30:00,84.77,84.8,84.17,84.17,9600.0,66.4246,66.4481,65.9545,65.9545,9600.0
2015-04-20 15:40:00,84.17,84.23,84.01,84.06,12300.0,65.9545,66.0015,65.8291,65.8683,12300.0
2015-04-20 15:50:00,84.02,84.09,83.88,84.09,16600.0,65.8369,65.8918,65.7272,65.8918,16600.0
2015-04-21 09:30:00,84.07,84.07,82.96,82.96,1500.0,65.8761,65.8761,65.0063,65.0063,1500.0
2015-04-21 09:40:00,83.04,83.87,83.04,83.75,5500.0,65.069,65.7194,65.069,65.6254,5500.0
2015-04-21 09:50:00,83.78,83.85,83.75,83.76,1400.0,65.6489,65.7037,65.6254,65.6332,1400.0
2015-04-21 10:00:00,83.8,83.8,83.18,83.37,1000.0,65.6645,65.6645,65.1787,65.3276,1000.0
2015-04-21 10:10:00,83.49,83.49,83.37,83.46,1000.0,65.4216,65.4216,65.3276,65.3981,1000.0
2015-04-21 10:20:00,83.1,83.12,82.92,83.01,1400.0,65.116,65.1317,64.975,65.0455,1400.0
2015-04-21 10:30:00,82.99,83.19,82.95,83.14,2800.0,65.0298,65.1865,64.9985,65.1474,2800.0
2015-04-21 10:40:00,83.24,83.28,82.82,82.82,1900.0,65.2257,65.2571,64.8966,64.8966,1900.0
2015-04-21 10:50:00,82.83,82.83,82.52,82.52,1600.0,64.9045,64.9045,64.6615,64.6615,1600.0
2015-04-21 11:00:00,82.51,82.92,82.51,82.92,2900.0,64.6537,64.975,64.6537,64.975,2900.0
2015-04-21 11:10:00,82.97,83.06,82.92,82.97,1900.0,65.0142,65.0847,64.975,65.0142,1900.0
2015-04-21 11:20:00,82.8,82.86,82.65,82.86,2000.0,64.8809,64.928,64.7634,64.928,2000.0
2015-04-21 11:30:00,82.9,82.96,82.45,82.7,1900.0,64.9593,65.0063,64.6067,64.8026,1900.0
2015-04-21 11:40:00,82.69,82.79,82.44,82.5,2000.0,64.7948,64.8731,64.5989,64.6459,2000.0
2015-04-21 11:50:00,82.52,82.8,82.52,82.76,1200.0,64.6615,64.8809,64.6615,64.8496,1200.0
2015-04-21 12:00:00,82.6,82.76,82.53,82.67,1900.0,64.7242,64.8496,64.6694,64.7791,1900.0
2015-04-21 12:10:00,82.55,82.84,82.48,82.84,900.0,64.6851,64.9123,64.6302,64.9123,900.0
2015-04-21 12:20:00,82.85,82.98,82.74,82.88,1700.0,64.9201,65.022,64.8339,64.9436,1700.0
2015-04-21 12:30:00,83.17,83.17,82.91,83.0,1200.0,65.1709,65.1709,64.9671,65.0377,1200.0
2015-04-21 12:40:00,82.97,83.06,82.88,83.02,1400.0,65.0142,65.0847,64.9436,65.0533,1400.0
2015-04-21 12:50:00,82.71,82.87,82.56,82.56,1700.0,64.8104,64.9358,64.6929,64.6929,1700.0
2015-04-21 13:00:00,82.58,82.98,82.58,82.98,2000.0,64.7086,65.022,64.7086,65.022,2000.0
2015-04-21 13:10:00,82.95,82.95,82.72,82.8,1000.0,64.9985,64.9985,64.8183,64.8809,1000.0
2015-04-21 13:20:00,82.83,82.94,82.75,82.82,2700.0,64.9045,64.9907,64.8418,64.8966,2700.0
2015-04-21 13:30:00,82.93,82.95,82.87,82.89,900.0,64.9828,64.9985,64.9358,64.9515,900.0
2015-04-21 13:40:00,82.71,82.78,82.49,82.61,2200.0,64.8104,64.8653,64.638,64.7321,2200.0
2015-04-21 13:50:00,82.55,82.62,82.43,82.43,1500.0,64.6851,64.7399,64.591,64.591,1500.0
2015-04-21 14:00:00,82.31,82.38,82.03,82.15,1700.0,64.497,64.5518,64.2776,64.3716,1700.0
2015-04-21 14:10:00,82.12,82.26,82.02,82.24,3300.0,64.3481,64.4578,64.2698,64.4421,3300.0
2015-04-21 14:20:00,82.33,82.56,82.33,82.56,2300.0,64.5127,64.6929,64.5127,64.6929,2300.0
2015-04-21 14:30:00,82.53,82.54,82.26,82.35,1900.0,64.6694,64.6772,64.4578,64.5283,1900.0
2015-04-21 14:40:00,82.37,82.37,82.22,82.26,2700.0,64.544,64.544,64.4265,64.4578,2700.0
2015-04-21 14:50:00,82.52,82.58,82.47,82.58,2000.0,64.6615,64.7086,64.6224,64.7086,2000.0
2015-04-21 15:00:00,82.65,82.78,82.51,82.74,4500.0,64.7634,64.8653,64.6537,64.8339,4500.0
2015-04-21 15:10:00,82.7,82.7,82.57,82.58,2900.0,64.8026,64.8026,64.7007,64.7086,2900.0
2015-04-21 15:20:00,82.59,82.7,82.49,82.49,2400.0,64.7164,64.8026,64.638,64.638,2400.0
2015-04-21 15:30:00,82.45,82.69,82.18,82.68,2300.0,64.6067,64.7948,64.3951,64.7869,2300.0
2015-04-21 15:40:00,82.71,82.79,82.61,82.76,3100.0,64.8104,64.8731,64.7321,64.8496,3100.0
2015-04-21 15:50:00,82.75,82.84,82.73,82.81,5900.0,64.8418,64.9123,64.8261,64.8888,5900.0
2015-04-22 09:30:00,83.19,83.39,82.76,83.36,1800.0,65.1865,65.3433,64.8496,65.3198,1800.0
2015-04-22 09:40:00,83.17,83.33,83.08,83.08,2100.0,65.1709,65.2962,65.1004,65.1004,2100.0
2015-04-22 09:50:00,82.98,82.98,82.72,82.72,400.0,65.022,65.022,64.8183,64.8183,400.0
2015-04-22 10:00:00,82.54,82.59,81.97,82.1,1900.0,64.6772,64.7164,64.2306,64.3324,1900.0
2015-04-22 10:10:00,82.04,82.04,81.56,81.56,1300.0,64.2854,64.2854,63.9093,63.9093,1300.0
2015-04-22 10:20:00,81.57,81.83,81.52,81.74,1900.0,63.9171,64.1209,63.878,64.0503,1900.0
2015-04-22 10:30:00,81.72,82.2,81.72,81.99,7800.0,64.0347,64.4108,64.0347,64.2462,7800.0
2015-04-22 10:40:00,81.99,82.5,81.94,82.24,6700.0,64.2462,64.6459,64.2071,64.4421,6700.0
2015-04-22 10:50:00,82.36,82.41,82.19,82.37,3500.0,64.5362,64.5753,64.403,64.544,3500.0
2015-04-22 11:00:00,82.37,82.45,82.28,82.45,2600.0,64.544,64.6067,64.4735,64.6067,2600.0
2015-04-22 11:10:00,82.44,82.48,82.13,82.26,2900.0,64.5989,64.6302,64.3559,64.4578,2900.0
2015-04-22 11:20:00,82.22,82.47,82.22,82.45,1700.0,64.4265,64.6224,64.4265,64.6067,1700.0
2015-04-22 11:30:00,82.44,82.49,82.17,82.43,2800.0,64.5989,64.638,64.3873,64.591,2800.0
2015-04-22 11:40:00,82.48,82.48,82.15,82.2,2400.0,64.6302,64.6302,64.3716,64.4108,2400.0
2015-04-22 11:50:00,82.09,82.09,81.93,81.98,3900.0,64.3246,64.3246,64.1992,64.2384,3900.0
2015-04-22 12:00:00,82.07,82.15,81.98,81.99,1400.0,64.3089,64.3716,64.2384,64.2462,1400.0
2015-04-22 12:10:00,82.01,82.31,82.01,82.3,2800.0,64.2619,64.497,64.2619,64.4892,2800.0
2015-04-22 12:20:00,82.33,82.33,82.26,82.28,1300.0,64.5127,64.5127,64.4578,64.4735,1300.0
2015-04-22 12:30:00,82.34,82.38,82.23,82.35,1300.0,64.5205,64.5518,64.4343,64.5283,1300.0
2015-04-22 12:40:00,82.33,82.42,82.24,82.24,900.0,64.5127,64.5832,64.4421,64.4421,900.0
2015-04-22 12:50:00,82.45,82.45,82.36,82.42,700.0,64.6067,64.6067,64.5362,64.5832,700.0
2015-04-22 13:00:00,82.38,82.38,82.26,82.31,1900.0,64.5518,64.5518,64.4578,64.497,1900.0
2015-04-22 13:10:00,82.36,82.46,82.28,82.43,2000.0,64.5362,64.6145,64.4735,64.591,2000.0
2015-04-22 13:20:00,82.47,82.56,82.38,82.41,2800.0,64.6224,64.6929,64.5518,64.5753,2800.0
2015-04-22 13:30:00,82.43,82.51,82.43,82.47,2100.0,64.591,64.6537,64.591,64.6224,2100.0
2015-04-22 13:40:00,82.47,82.61,82.46,82.6,3100.0,64.6224,64.7321,64.6145,64.7242,3100.0
2015-04-22 13:50:00,82.6,82.78,82.55,82.71,2400.0,64.7242,64.8653,64.6851,64.8104,2400.0
2015-04-22 14:00:00,82.67,82.68,82.57,82.58,1600.0,64.7791,64.7869,64.7007,64.7086,1600.0
2015-04-22 14:10:00,82.54,82.54,82.28,82.28,1000.0,64.6772,64.6772,64.4735,64.4735,1000.0
2015-04-22 14:20:00,82.14,82.14,81.96,82.0,1700.0,64.3638,64.3638,64.2227,64.2541,1700.0
2015-04-22 14:30:00,81.92,82.13,81.85,82.03,2800.0,64.1914,64.3559,64.1365,64.2776,2800.0
2015-04-22 14:40:00,81.98,82.13,81.98,82.13,1300.0,64.2384,64.3559,64.2384,64.3559,1300.0
2015-04-22 14:50:00,82.16,82.22,82.16,82.18,1200.0,64.3795,64.4265,64.3795,64.3951,1200.0
2015-04-22 15:00:00,82.22,82.31,82.17,82.18,1100.0,64.4265,64.497,64.3873,64.3951,1100.0
2015-04-22 15:10:00,82.14,82.14,81.72,81.72,4400.0,64.3638,64.3638,64.0347,64.0347,4400.0
2015-04-22 15:20:00,81.73,81.96,81.73,81.85,2900.0,64.0425,64.2227,64.0425,64.1365,2900.0
2015-04-22 15:30:00,81.81,81.83,81.66,81.76,3900.0,64.1052,64.1209,63.9877,64.066,3900.0
2015-04-22 15:40:00,81.73,81.86,81.67,81.76,6800.0,64.0425,64.1444,63.9955,64.066,6800.0
2015-04-22 15:50:00,81.78,81.98,81.74,81.97,7600.0,64.0817,64.2384,64.0503,64.2306,7600.0
2015-04-23 09:30:00,82.21,82.79,82.21,82.61,1100.0,64.4186,64.8731,64.4186,64.7321,1100.0
2015-04-23 09:40:00,82.85,83.22,82.83,83.08,2800.0,64.9201,65.2101,64.9045,65.1004,2800.0
2015-04-23 09:50:00,83.04,83.15,83.03,83.03,2300.0,65.069,65.1552,65.0612,65.0612,2300.0
2015-04-23 10:00:00,83.03,83.11,82.69,82.69,7100.0,65.0612,65.1239,64.7948,64.7948,7100.0
2015-04-23 10:10:00,82.67,82.76,82.51,82.52,4100.0,64.7791,64.8496,64.6537,64.6615,4100.0
2015-04-23 10:20:00,82.42,82.57,82.26,82.26,2700.0,64.5832,64.7007,64.4578,64.4578,2700.0
2015-04-23 10:30:00,82.34,82.35,82.1,82.1,3300.0,64.5205,64.5283,64.3324,64.3324,3300.0
2015-04-23 10:40:00,82.14,82.22,82.08,82.08,3900.0,64.3638,64.4265,64.3168,64.3168,3900.0
2015-04-23 10:50:00,82.05,82.17,82.05,82.09,1200.0,64.2933,64.3873,64.2933,64.3246,1200.0
2015-04-23 11:00:00,82.4,82.4,82.18,82.3,4700.0,64.5675,64.5675,64.3951,64.4892,4700.0
2015-04-23 11:10:00,82.3,82.45,82.29,82.39,4000.0,64.4892,64.6067,64.4813,64.5597,4000.0
2015-04-23 11:20:00,82.37,82.57,82.37,82.41,4000.0,64.544,64.7007,64.544,64.5753,4000.0
2015-04-23 11:30:00,82.51,82.65,82.51,82.56,1700.0,64.6537,64.7634,64.6537,64.6929,1700.0
2015-04-23 11:40:00,82.66,82.7,82.52,82.65,1800.0,64.7712,64.8026,64.6615,64.7634,1800.0
2015-04-23 11:50:00,82.66,83.03,82.66,83.03,3600.0,64.7712,65.0612,64.7712,65.0612,3600.0
2015-04-23 12:00:00,82.99,83.07,82.9,83.07,1100.0,65.0298,65.0925,64.9593,65.0925,1100.0
2015-04-23 12:10:00,82.99,83.01,82.9,82.9,600.0,65.0298,65.0455,64.9593,64.9593,600.0
2015-04-23 12:20:00,82.75,82.79,82.62,82.65,1800.0,64.8418,64.8731,64.7399,64.7634,1800.0
2015-04-23 12:30:00,82.66,82.88,82.66,82.87,600.0,64.7712,64.9436,64.7712,64.9358,600.0
2015-04-23 12:40:00,82.92,82.99,82.91,82.97,1000.0,64.975,65.0298,64.9671,65.0142,1000.0
2015-04-23 12:50:00,82.96,82.97,82.76,82.78,1600.0,65.0063,65.0142,64.8496,64.8653,1600.0
2015-04-23 13:00:00,82.75,82.95,82.66,82.85,1400.0,64.8418,64.9985,64.7712,64.9201,1400.0
2015-04-23 13:10:00,82.92,82.96,82.91,82.92,700.0,64.975,65.0063,64.9671,64.975,700.0
2015-04-23 13:20:00,82.92,82.95,82.84,82.91,2100.0,64.975,64.9985,64.9123,64.9671,2100.0
2015-04-23 13:30:00,82.89,83.24,82.88,83.24,1900.0,64.9515,65.2257,64.9436,65.2257,1900.0
2015-04-23 13:40:00,83.12,83.12,82.94,82.94,1100.0,65.1317,65.1317,64.9907,64.9907,1100.0
2015-04-23 13:50:00,82.96,82.98,82.94,82.98,300.0,65.0063,65.022,64.9907,65.022,300.0
2015-04-23 14:00:00,82.85,82.87,82.78,82.78,700.0,64.9201,64.9358,64.8653,64.8653,700.0
2015-04-23 14:10:00,82.82,82.82,82.44,82.44,600.0,64.8966,64.8966,64.5989,64.5989,600.0
2015-04-23 14:20:00,82.57,82.58,82.41,82.41,1600.0,64.7007,64.7086,64.5753,64.5753,1600.0
2015-04-23 14:30:00,82.47,82.49,82.47,82.49,300.0,64.6224,64.638,64.6224,64.638,300.0
2015-04-23 14:40:00,82.32,82.32,82.14,82.19,1200.0,64.5048,64.5048,64.3638,64.403,1200.0
2015-04-23 14:50:00,82.13,82.23,82.09,82.2,1200.0,64.3559,64.4343,64.3246,64.4108,1200.0
2015-04-23 15:00:00,82.16,82.17,82.07,82.07,1000.0,64.3795,64.3873,64.3089,64.3089,1000.0
2015-04-23 15:10:00,82.1,82.13,82.0,82.0,1600.0,64.3324,64.3559,64.2541,64.2541,1600.0
2015-04-23 15:20:00,82.0,82.03,81.91,81.94,1400.0,64.2541,64.2776,64.1836,64.2071,1400.0
2015-04-23 15:30:00,81.91,82.04,81.91,81.91,2100.0,64.1836,64.2854,64.1836,64.1836,2100.0
2015-04-23 15:40:00,81.9,81.91,81.76,81.82,3300.0,64.1757,64.1836,64.066,64.113,3300.0
2015-04-23 15:50:00,81.95,81.97,81.87,81.95,4700.0,64.2149,64.2306,64.1522,64.2149,4700.0
2015-04-24 09:30:00,82.02,82.03,81.12,81.56,1300.0,64.2698,64.2776,63.5645,63.9093,1300.0
2015-04-24 09:40:00,81.37,81.64,80.61,80.96,2700.0,63.7604,63.972,63.1649,63.4391,2700.0
2015-04-24 09:50:00,80.94,80.94,80.31,80.54,3000.0,63.4235,63.4235,62.9298,63.11,3000.0
2015-04-24 10:00:00,80.55,80.76,80.54,80.67,3400.0,63.1179,63.2824,63.11,63.2119,3400.0
2015-04-24 10:10:00,80.71,80.71,80.37,80.7,1600.0,63.2433,63.2433,62.9768,63.2354,1600.0
2015-04-24 10:20:00,80.69,80.78,80.5,80.52,2200.0,63.2276,63.2981,63.0787,63.0944,2200.0
2015-04-24 10:30:00,80.68,80.71,80.57,80.71,1800.0,63.2197,63.2433,63.1336,63.2433,1800.0
2015-04-24 10:40:00,80.7,80.7,80.55,80.66,1000.0,63.2354,63.2354,63.1179,63.2041,1000.0
2015-04-24 10:50:00,80.6,80.69,80.38,80.45,1600.0,63.1571,63.2276,62.9847,63.0395,1600.0
2015-04-24 11:00:00,80.52,80.57,80.45,80.54,3400.0,63.0944,63.1336,63.0395,63.11,3400.0
2015-04-24 11:10:00,80.54,80.6,80.48,80.55,5200.0,63.11,63.1571,63.063,63.1179,5200.0
2015-04-24 11:20:00,80.52,80.72,80.38,80.44,3500.0,63.0944,63.2511,62.9847,63.0317,3500.0
2015-04-24 11:30:00,80.51,80.58,80.41,80.44,1400.0,63.0865,63.1414,63.0082,63.0317,1400.0
2015-04-24 11:40:00,80.47,80.49,80.21,80.21,1500.0,63.0552,63.0709,62.8515,62.8515,1500.0
2015-04-24 11:50:00,80.24,80.33,80.13,80.33,2400.0,62.875,62.9455,62.7888,62.9455,2400.0
2015-04-24 12:00:00,80.36,80.58,80.22,80.36,3100.0,62.969,63.1414,62.8593,62.969,3100.0
2015-04-24 12:10:00,80.32,80.33,80.21,80.33,1200.0,62.9377,62.9455,62.8515,62.9455,1200.0
2015-04-24 12:20:00,80.32,80.44,80.28,80.36,3000.0,62.9377,63.0317,62.9063,62.969,3000.0
2015-04-24 12:30:00,80.28,80.33,80.09,80.09,1200.0,62.9063,62.9455,62.7574,62.7574,1200.0
2015-04-24 12:40:00,80.07,80.13,79.86,79.88,1400.0,62.7418,62.7888,62.5772,62.5929,1400.0
2015-04-24 12:50:00,79.92,80.05,79.92,80.04,1400.0,62.6242,62.7261,62.6242,62.7182,1400.0
2015-04-24 13:00:00,80.12,80.22,80.09,80.22,2300.0,62.7809,62.8593,62.7574,62.8593,2300.0
2015-04-24 13:10:00,80.26,80.32,80.16,80.26,5300.0,62.8906,62.9377,62.8123,62.8906,5300.0
2015-04-24 13:20:00,80.22,80.29,80.2,80.24,1300.0,62.8593,62.9141,62.8436,62.875,1300.0
2015-04-24 13:30:00,80.25,80.26,80.08,80.14,1000.0,62.8828,62.8906,62.7496,62.7966,1000.0
2015-04-24 13:40:00,80.04,80.06,79.95,79.98,1000.0,62.7182,62.7339,62.6477,62.6712,1000.0
2015-04-24 13:50:00,79.97,79.97,79.69,79.71,2800.0,62.6634,62.6634,62.444,62.4597,2800.0
2015-04-24 14:00:00,79.72,79.73,79.59,79.69,2900.0,62.4675,62.4753,62.3656,62.444,2900.0
2015-04-24 14:10:00,79.71,79.8,79.7,79.74,1700.0,62.4597,62.5302,62.4518,62.4832,1700.0
2015-04-24 14:20:00,79.77,79.77,79.56,79.63,3100.0,62.5067,62.5067,62.3421,62.397,3100.0
2015-04-24 14:30:00,79.62,79.64,79.53,79.53,1800.0,62.3891,62.4048,62.3186,62.3186,1800.0
2015-04-24 14:40:00,79.55,79.83,79.55,79.81,2600.0,62.3343,62.5537,62.3343,62.538,2600.0
2015-04-24 14:50:00,79.79,79.8,79.48,79.48,3300.0,62.5224,62.5302,62.2794,62.2794,3300.0
2015-04-24 15:00:00,79.51,79.83,79.51,79.66,3800.0,62.3029,62.5537,62.3029,62.4205,3800.0
2015-04-24 15:10:00,79.68,79.93,79.67,79.92,5300.0,62.4362,62.6321,62.4283,62.6242,5300.0
2015-04-24 15:20:00,80.02,80.3,80.02,80.09,4700.0,62.7026,62.922,62.7026,62.7574,4700.0
2015-04-24 15:30:00,80.11,80.12,79.89,80.05,5300.0,62.7731,62.7809,62.6007,62.7261,5300.0
2015-04-24 15:40:00,80.06,80.2,79.89,79.91,4600.0,62.7339,62.8436,62.6007,62.6164,4600.0
2015-04-24 15:50:00,79.92,79.99,79.68,79.83,6900.0,62.6242,62.6791,62.4362,62.5537,6900.0
2015-04-27 09:30:00,80.31,80.41,80.31,80.33,500.0,62.9298,63.0082,62.9298,62.9455,500.0
2015-04-27 09:40:00,80.31,80.31,80.08,80.18,1100.0,62.9298,62.9298,62.7496,62.828,1100.0
2015-04-27 09:50:00,80.24,80.42,80.24,80.41,1600.0,62.875,63.016,62.875,63.0082,1600.0
2015-04-27 10:00:00,80.43,80.73,80.43,80.56,2000.0,63.0238,63.2589,63.0238,63.1257,2000.0
2015-04-27 10:10:00,80.55,80.65,80.55,80.63,2600.0,63.1179,63.1962,63.1179,63.1806,2600.0
2015-04-27 10:20:00,80.64,80.72,80.59,80.64,1400.0,63.1884,63.2511,63.1492,63.1884,1400.0
2015-04-27 10:30:00,80.57,80.9,80.57,80.84,2700.0,63.1336,63.3921,63.1336,63.3451,2700.0
2015-04-27 10:40:00,80.87,80.95,80.51,80.51,2400.0,63.3686,63.4313,63.0865,63.0865,2400.0
2015-04-27 10:50:00,80.47,80.47,80.24,80.41,2700.0,63.0552,63.0552,62.875,63.0082,2700.0
2015-04-27 11:00:00,80.41,80.41,80.23,80.38,2000.0,63.0082,63.0082,62.8671,62.9847,2000.0
2015-04-27 11:10:00,80.37,80.59,80.37,80.44,700.0,62.9768,63.1492,62.9768,63.0317,700.0
2015-04-27 11:20:00,80.56,80.67,80.49,80.61,1300.0,63.1257,63.2119,63.0709,63.1649,1300.0
2015-04-27 11:30:00,80.59,80.7,80.47,80.56,2300.0,63.1492,63.2354,63.0552,63.1257,2300.0
2015-04-27 11:40:00,80.56,80.77,80.56,80.64,7100.0,63.1257,63.2903,63.1257,63.1884,7100.0
2015-04-27 11:50:00,80.64,80.74,80.49,80.52,5400.0,63.1884,63.2668,63.0709,63.0944,5400.0
2015-04-27 12:00:00,80.43,80.55,80.35,80.54,1200.0,63.0238,63.1179,62.9612,63.11,1200.0
2015-04-27 12:10:00,80.49,80.5,80.32,80.33,1400.0,63.0709,63.0787,62.9377,62.9455,1400.0
2015-04-27 12:20:00,80.26,80.37,80.17,80.17,1400.0,62.8906,62.9768,62.8201,62.8201,1400.0
2015-04-27 12:30:00,80.11,80.11,79.71,79.71,1200.0,62.7731,62.7731,62.4597,62.4597,1200.0
2015-04-27 12:40:00,79.69,79.82,79.69,79.72,2200.0,62.444,62.5459,62.444,62.4675,2200.0
2015-04-27 12:50:00,79.72,79.81,79.71,79.81,1700.0,62.4675,62.538,62.4597,62.538,1700.0
2015-04-27 13:00:00,79.8,80.02,79.8,79.97,3100.0,62.5302,62.7026,62.5302,62.6634,3100.0
2015-04-27 13:10:00,79.91,79.91,79.61,79.61,2000.0,62.6164,62.6164,62.3813,62.3813,2000.0
2015-04-27 13:20:00,79.61,79.61,79.32,79.32,1600.0,62.3813,62.3813,62.1541,62.1541,1600.0
2015-04-27 13:30:00,79.31,79.44,79.25,79.44,2400.0,62.1462,62.2481,62.0992,62.2481,2400.0
2015-04-27 13:40:00,79.43,79.45,79.17,79.17,1100.0,62.2403,62.2559,62.0365,62.0365,1100.0
2015-04-27 13:50:00,79.21,79.4,79.21,79.32,2000.0,62.0679,62.2168,62.0679,62.1541,2000.0
2015-04-27 14:00:00,79.3,79.49,79.3,79.35,2200.0,62.1384,62.2873,62.1384,62.1776,2200.0
2015-04-27 14:10:00,79.39,79.39,79.06,79.18,1800.0,62.2089,62.2089,61.9503,62.0444,1800.0
2015-04-27 14:20:00,79.17,79.29,79.17,79.25,1700.0,62.0365,62.1306,62.0365,62.0992,1700.0
2015-04-27 14:30:00,79.21,79.36,79.19,79.26,1600.0,62.0679,62.1854,62.0522,62.1071,1600.0
2015-04-27 14:40:00,79.24,79.54,79.24,79.54,1600.0,62.0914,62.3265,62.0914,62.3265,1600.0
2015-04-27 14:50:00,79.57,79.71,79.56,79.71,1800.0,62.35,62.4597,62.3421,62.4597,1800.0
2015-04-27 15:00:00,79.65,79.7,79.62,79.65,1900.0,62.4127,62.4518,62.3891,62.4127,1900.0
2015-04-27 15:10:00,79.64,79.65,79.52,79.65,2100.0,62.4048,62.4127,62.3108,62.4127,2100.0
2015-04-27 15:20:00,79.65,79.98,79.65,79.95,2800.0,62.4127,62.6712,62.4127,62.6477,2800.0
2015-04-27 15:30:00,79.92,79.92,79.64,79.82,4200.0,62.6242,62.6242,62.4048,62.5459,4200.0
2015-04-27 15:40:00,79.81,79.81,79.67,79.67,2500.0,62.538,62.538,62.4283,62.4283,2500.0
2015-04-27 15:50:00,79.69,79.79,79.67,79.79,3200.0,62.444,62.5224,62.4283,62.5224,3200.0
2015-04-28 09:30:00,79.97,80.66,79.96,79.96,1200.0,62.6634,63.2041,62.6556,62.6556,1200.0
2015-04-28 09:40:00,79.99,80.56,79.99,80.56,2100.0,62.6791,63.1257,62.6791,63.1257,2100.0
2015-04-28 09:50:00,80.62,80.66,80.44,80.44,1300.0,63.1727,63.2041,63.0317,63.0317,1300.0
2015-04-28 10:00:00,80.61,80.75,80.47,80.47,1100.0,63.1649,63.2746,63.0552,63.0552,1100.0
2015-04-28 10:10:00,80.48,80.53,80.26,80.34,5400.0,63.063,63.1022,62.8906,62.9533,5400.0
2015-04-28 10:20:00,80.11,80.19,79.9,79.9,4800.0,62.7731,62.8358,62.6085,62.6085,4800.0
2015-04-28 10:30:00,79.88,80.0,79.86,79.89,400.0,62.5929,62.6869,62.5772,62.6007,400.0
2015-04-28 10:40:00,79.81,79.86,79.63,79.63,700.0,62.538,62.5772,62.397,62.397,700.0
2015-04-28 10:50:00,79.47,79.84,79.47,79.84,1300.0,62.2716,62.5615,62.2716,62.5615,1300.0
2015-04-28 11:00:00,79.79,80.12,79.79,80.02,2000.0,62.5224,62.7809,62.5224,62.7026,2000.0
2015-04-28 11:10:00,79.85,79.99,79.8,79.94,1100.0,62.5694,62.6791,62.5302,62.6399,1100.0
2015-04-28 11:20:00,79.88,79.97,79.88,79.9,1300.0,62.5929,62.6634,62.5929,62.6085,1300.0
2015-04-28 11:30:00,80.0,80.01,80.0,80.0,1900.0,62.6869,62.6947,62.6869,62.6869,1900.0
2015-04-28 11:40:00,79.99,79.99,79.86,79.98,1500.0,62.6791,62.6791,62.5772,62.6712,1500.0
2015-04-28 11:50:00,79.93,79.97,79.9,79.9,1300.0,62.6321,62.6634,62.6085,62.6085,1300.0
2015-04-28 12:00:00,79.83,79.91,79.76,79.91,1600.0,62.5537,62.6164,62.4988,62.6164,1600.0
2015-04-28 12:10:00,79.86,79.86,79.75,79.75,700.0,62.5772,62.5772,62.491,62.491,700.0
2015-04-28 12:20:00,79.77,79.88,79.66,79.73,1100.0,62.5067,62.5929,62.4205,62.4753,1100.0
2015-04-28 12:30:00,79.67,79.91,79.67,79.89,700.0,62.4283,62.6164,62.4283,62.6007,700.0
2015-04-28 12:40:00,79.92,80.05,79.92,80.05,800.0,62.6242,62.7261,62.6242,62.7261,800.0
2015-04-28 12:50:00,79.98,79.98,79.88,79.93,500.0,62.6712,62.6712,62.5929,62.6321,500.0
2015-04-28 13:00:00,79.89,80.01,79.88,79.97,500.0,62.6007,62.6947,62.5929,62.6634,500.0
2015-04-28 13:10:00,79.99,80.05,79.93,80.05,700.0,62.6791,62.7261,62.6321,62.7261,700.0
2015-04-28 13:20:00,80.09,80.09,79.96,79.96,600.0,62.7574,62.7574,62.6556,62.6556,600.0
2015-04-28 13:30:00,79.94,80.23,79.94,80.23,600.0,62.6399,62.8671,62.6399,62.8671,600.0
2015-04-28 13:40:00,80.24,80.37,80.19,80.3,1500.0,62.875,62.9768,62.8358,62.922,1500.0
2015-04-28 13:50:00,80.3,80.3,80.18,80.2,800.0,62.922,62.922,62.828,62.8436,800.0
2015-04-28 14:00:00,80.03,80.11,80.03,80.11,400.0,62.7104,62.7731,62.7104,62.7731,400.0
2015-04-28 14:10:00,80.01,80.11,80.01,80.11,900.0,62.6947,62.7731,62.6947,62.7731,900.0
2015-04-28 14:20:00,80.05,80.1,80.04,80.08,500.0,62.7261,62.7653,62.7182,62.7496,500.0
2015-04-28 14:30:00,80.11,80.21,80.11,80.16,800.0,62.7731,62.8515,62.7731,62.8123,800.0
2015-04-28 14:40:00,80.18,80.18,79.99,80.09,800.0,62.828,62.828,62.6791,62.7574,800.0
2015-04-28 14:50:00,80.15,80.15,80.07,80.11,800.0,62.8044,62.8044,62.7418,62.7731,800.0
2015-04-28 15:00:00,80.09,80.18,80.09,80.16,2400.0,62.7574,62.828,62.7574,62.8123,2400.0
2015-04-28 15:10:00,80.12,80.12,80.01,80.02,1000.0,62.7809,62.7809,62.6947,62.7026,1000.0
2015-04-28 15:20:00,80.05,80.08,79.93,79.93,4600.0,62.7261,62.7496,62.6321,62.6321,4600.0
2015-04-28 15:30:00,79.93,80.15,79.92,80.14,2500.0,62.6321,62.8044,62.6242,62.7966,2500.0
2015-04-28 15:40:00,80.13,80.18,80.04,80.1,4400.0,62.7888,62.828,62.7182,62.7653,4400.0
2015-04-28 15:50:00,80.06,80.27,80.06,80.22,5700.0,62.7339,62.8985,62.7339,62.8593,5700.0
2015-04-29 09:30:00,80.01,80.65,80.01,80.65,300.0,62.6947,63.1962,62.6947,63.1962,300.0
2015-04-29 09:40:00,80.66,81.19,80.66,81.14,2700.0,63.2041,63.6194,63.2041,63.5802,2700.0
2015-04-29 09:50:00,81.2,81.3,81.12,81.21,1000.0,63.6272,63.7056,63.5645,63.635,1000.0
2015-04-29 10:00:00,81.13,81.31,80.91,80.91,1800.0,63.5724,63.7134,63.4,63.4,1800.0
2015-04-29 10:10:00,80.98,81.02,80.76,81.02,1000.0,63.4548,63.4862,63.2824,63.4862,1000.0
2015-04-29 10:20:00,80.9,81.28,80.9,81.17,2200.0,63.3921,63.6899,63.3921,63.6037,2200.0
2015-04-29 10:30:00,81.32,81.89,81.32,81.55,3400.0,63.7212,64.1679,63.7212,63.9015,3400.0
2015-04-29 10:40:00,81.73,81.88,81.7,81.81,3900.0,64.0425,64.16,64.019,64.1052,3900.0
2015-04-29 10:50:00,81.86,82.18,81.77,82.09,3800.0,64.1444,64.3951,64.0739,64.3246,3800.0
2015-04-29 11:00:00,82.12,82.59,82.02,82.43,8500.0,64.3481,64.7164,64.2698,64.591,8500.0
2015-04-29 11:10:00,82.52,82.59,82.19,82.33,8100.0,64.6615,64.7164,64.403,64.5127,8100.0
2015-04-29 11:20:00,82.4,82.87,82.32,82.8,5200.0,64.5675,64.9358,64.5048,64.8809,5200.0
2015-04-29 11:30:00,82.77,83.04,82.6,82.65,5800.0,64.8574,65.069,64.7242,64.7634,5800.0
2015-04-29 11:40:00,82.71,83.0,82.71,83.0,1200.0,64.8104,65.0377,64.8104,65.0377,1200.0
2015-04-29 11:50:00,83.05,83.18,82.77,82.86,2900.0,65.0768,65.1787,64.8574,64.928,2900.0
2015-04-29 12:00:00,82.82,82.88,82.61,82.76,3700.0,64.8966,64.9436,64.7321,64.8496,3700.0
2015-04-29 12:10:00,82.83,82.91,82.69,82.82,6100.0,64.9045,64.9671,64.7948,64.8966,6100.0
2015-04-29 12:20:00,82.9,83.16,82.9,82.96,1500.0,64.9593,65.163,64.9593,65.0063,1500.0
2015-04-29 12:30:00,82.99,83.21,82.98,83.03,2200.0,65.0298,65.2022,65.022,65.0612,2200.0
2015-04-29 12:40:00,82.91,83.11,82.91,83.09,3000.0,64.9671,65.1239,64.9671,65.1082,3000.0
2015-04-29 12:50:00,83.12,83.17,83.01,83.02,2700.0,65.1317,65.1709,65.0455,65.0533,2700.0
2015-04-29 13:00:00,82.94,83.0,82.83,82.88,2000.0,64.9907,65.0377,64.9045,64.9436,2000.0
2015-04-29 13:10:00,82.89,82.93,82.61,82.76,2500.0,64.9515,64.9828,64.7321,64.8496,2500.0
2015-04-29 13:20:00,82.78,82.91,82.62,82.73,5400.0,64.8653,64.9671,64.7399,64.8261,5400.0
2015-04-29 13:30:00,82.73,82.85,82.7,82.85,1600.0,64.8261,64.9201,64.8026,64.9201,1600.0
2015-04-29 13:40:00,82.85,82.95,82.72,82.74,1500.0,64.9201,64.9985,64.8183,64.8339,1500.0
2015-04-29 13:50:00,82.82,82.99,82.82,82.99,600.0,64.8966,65.0298,64.8966,65.0298,600.0
2015-04-29 14:00:00,82.98,83.05,82.59,82.8,3100.0,65.022,65.0768,64.7164,64.8809,3100.0
2015-04-29 14:10:00,82.85,82.95,82.69,82.95,1800.0,64.9201,64.9985,64.7948,64.9985,1800.0
2015-04-29 14:20:00,82.93,83.0,82.79,82.8,2600.0,64.9828,65.0377,64.8731,64.8809,2600.0
2015-04-29 14:30:00,82.8,82.97,82.68,82.85,1900.0,64.8809,65.0142,64.7869,64.9201,1900.0
2015-04-29 14:40:00,82.86,83.05,82.86,82.94,1800.0,64.928,65.0768,64.928,64.9907,1800.0
2015-04-29 14:50:00,82.94,83.08,82.94,83.01,700.0,64.9907,65.1004,64.9907,65.0455,700.0
2015-04-29 15:00:00,83.08,83.1,82.69,82.79,2100.0,65.1004,65.116,64.7948,64.8731,2100.0
2015-04-29 15:10:00,82.77,82.96,82.7,82.95,2500.0,64.8574,65.0063,64.8026,64.9985,2500.0
2015-04-29 15:20:00,82.94,83.13,82.78,83.13,2600.0,64.9907,65.1395,64.8653,65.1395,2600.0
2015-04-29 15:30:00,83.13,83.26,82.97,83.26,4900.0,65.1395,65.2414,65.0142,65.2414,4900.0
2015-04-29 15:40:00,83.23,83.23,83.02,83.2,4200.0,65.2179,65.2179,65.0533,65.1944,4200.0
2015-04-29 15:50:00,83.22,83.24,82.98,83.0,4700.0,65.2101,65.2257,65.022,65.0377,4700.0
2015-04-30 09:30:00,82.93,82.93,81.75,81.75,1100.0,64.9828,64.9828,64.0582,64.0582,1100.0
2015-04-30 09:40:00,81.82,81.9,81.41,81.41,1400.0,64.113,64.1757,63.7918,63.7918,1400.0
2015-04-30 09:50:00,81.37,81.91,81.29,81.91,600.0,63.7604,64.1836,63.6977,64.1836,600.0
2015-04-30 10:00:00,81.96,82.0,81.32,81.37,1700.0,64.2227,64.2541,63.7212,63.7604,1700.0
2015-04-30 10:10:00,81.36,81.68,81.26,81.67,2700.0,63.7526,64.0033,63.6742,63.9955,2700.0
2015-04-30 10:20:00,81.73,81.73,81.13,81.13,400.0,64.0425,64.0425,63.5724,63.5724,400.0
2015-04-30 10:30:00,81.44,81.68,81.44,81.67,900.0,63.8153,64.0033,63.8153,63.9955,900.0
2015-04-30 10:40:00,81.61,81.69,81.46,81.46,800.0,63.9485,64.0112,63.8309,63.8309,800.0
2015-04-30 10:50:00,81.42,81.43,81.24,81.24,1300.0,63.7996,63.8074,63.6586,63.6586,1300.0
2015-04-30 11:00:00,81.3,81.82,81.3,81.67,1400.0,63.7056,64.113,63.7056,63.9955,1400.0
2015-04-30 11:10:00,81.7,81.87,81.5,81.5,500.0,64.019,64.1522,63.8623,63.8623,500.0
2015-04-30 11:20:00,82.08,82.47,82.08,82.37,2400.0,64.3168,64.6224,64.3168,64.544,2400.0
2015-04-30 11:30:00,82.61,82.73,82.5,82.73,900.0,64.7321,64.8261,64.6459,64.8261,900.0
2015-04-30 11:40:00,82.91,83.01,82.9,83.01,500.0,64.9671,65.0455,64.9593,65.0455,500.0
2015-04-30 11:50:00,83.08,83.08,82.63,82.74,700.0,65.1004,65.1004,64.7477,64.8339,700.0
2015-04-30 12:00:00,82.67,82.75,82.63,82.65,800.0,64.7791,64.8418,64.7477,64.7634,800.0
2015-04-30 12:10:00,82.77,82.97,82.77,82.97,200.0,64.8574,65.0142,64.8574,65.0142,200.0
2015-04-30 12:20:00,83.05,83.05,82.94,83.04,900.0,65.0768,65.0768,64.9907,65.069,900.0
2015-04-30 12:30:00,82.94,83.15,82.94,83.05,3800.0,64.9907,65.1552,64.9907,65.0768,3800.0
2015-04-30 12:40:00,83.21,83.4,83.18,83.19,3100.0,65.2022,65.3511,65.1787,65.1865,3100.0
2015-04-30 12:50:00,83.08,83.16,82.98,83.16,800.0,65.1004,65.163,65.022,65.163,800.0
2015-04-30 13:00:00,83.24,83.32,83.13,83.27,900.0,65.2257,65.2884,65.1395,65.2492,900.0
2015-04-30 13:10:00,83.3,83.58,83.3,83.55,1700.0,65.2727,65.4921,65.2727,65.4686,1700.0
2015-04-30 13:20:00,83.59,83.69,83.43,83.55,2300.0,65.5,65.5783,65.3746,65.4686,2300.0
2015-04-30 13:30:00,83.53,83.76,83.53,83.71,2200.0,65.453,65.6332,65.453,65.594,2200.0
2015-04-30 13:40:00,83.59,83.69,83.5,83.69,2100.0,65.5,65.5783,65.4295,65.5783,2100.0
2015-04-30 13:50:00,83.66,84.04,83.66,84.04,3000.0,65.5548,65.8526,65.5548,65.8526,3000.0
2015-04-30 14:00:00,83.89,83.93,83.49,83.49,5800.0,65.7351,65.7664,65.4216,65.4216,5800.0
2015-04-30 14:10:00,83.53,83.65,83.33,83.65,4600.0,65.453,65.547,65.2962,65.547,4600.0
2015-04-30 14:20:00,83.67,83.82,83.49,83.49,3600.0,65.5627,65.6802,65.4216,65.4216,3600.0
2015-04-30 14:30:00,83.53,83.59,83.4,83.53,9000.0,65.453,65.5,65.3511,65.453,9000.0
2015-04-30 14:40:00,83.5,83.52,83.23,83.26,3700.0,65.4295,65.4451,65.2179,65.2414,3700.0
2015-04-30 14:50:00,83.13,83.13,82.61,82.66,1100.0,65.1395,65.1395,64.7321,64.7712,1100.0
2015-04-30 15:00:00,82.62,82.62,82.42,82.47,2500.0,64.7399,64.7399,64.5832,64.6224,2500.0
2015-04-30 15:10:00,82.42,82.78,82.38,82.78,2200.0,64.5832,64.8653,64.5518,64.8653,2200.0
2015-04-30 15:20:00,82.81,82.94,82.69,82.7,3600.0,64.8888,64.9907,64.7948,64.8026,3600.0
2015-04-30 15:30:00,82.8,82.8,82.64,82.77,3400.0,64.8809,64.8809,64.7556,64.8574,3400.0
2015-04-30 15:40:00,82.75,82.77,82.66,82.71,6700.0,64.8418,64.8574,64.7712,64.8104,6700.0
2015-04-30 15:50:00,82.65,82.72,82.57,82.57,7000.0,64.7634,64.8183,64.7007,64.7007,7000.0
2015-05-01 09:30:00,82.21,82.86,82.21,82.7,700.0,64.4186,64.928,64.4186,64.8026,700.0
2015-05-01 09:40:00,82.52,82.56,81.8,81.8,700.0,64.6615,64.6929,64.0974,64.0974,700.0
2015-05-01 09:50:00,81.98,82.44,81.85,81.85,1100.0,64.2384,64.5989,64.1365,64.1365,1100.0
2015-05-01 10:00:00,81.79,81.94,81.36,81.36,2300.0,64.0895,64.2071,63.7526,63.7526,2300.0
2015-05-01 10:10:00,81.48,81.59,81.26,81.48,1300.0,63.8466,63.9328,63.6742,63.8466,1300.0
2015-05-01 10:20:00,81.52,81.52,81.03,81.06,3700.0,63.878,63.878,63.494,63.5175,3700.0
2015-05-01 10:30:00,81.09,81.49,81.09,81.31,4200.0,63.541,63.8544,63.541,63.7134,4200.0
2015-05-01 10:40:00,81.18,81.26,81.04,81.21,1300.0,63.6115,63.6742,63.5018,63.635,1300.0
2015-05-01 10:50:00,81.2,81.54,81.2,81.44,800.0,63.6272,63.8936,63.6272,63.8153,800.0
2015-05-01 11:00:00,81.45,81.66,81.37,81.51,2300.0,63.8231,63.9877,63.7604,63.8701,2300.0
2015-05-01 11:10:00,81.48,81.5,81.33,81.33,1900.0,63.8466,63.8623,63.7291,63.7291,1900.0
2015-05-01 11:20:00,81.33,81.44,81.26,81.41,1200.0,63.7291,63.8153,63.6742,63.7918,1200.0
2015-05-01 11:30:00,81.53,81.66,81.36,81.65,2800.0,63.8858,63.9877,63.7526,63.9798,2800.0
2015-05-01 11:40:00,81.6,81.6,81.32,81.49,1500.0,63.9406,63.9406,63.7212,63.8544,1500.0
2015-05-01 11:50:00,81.4,81.82,81.4,81.67,2500.0,63.7839,64.113,63.7839,63.9955,2500.0
2015-05-01 12:00:00,81.63,81.84,81.61,81.69,1600.0,63.9642,64.1287,63.9485,64.0112,1600.0
2015-05-01 12:10:00,81.7,82.06,81.68,82.02,2300.0,64.019,64.3011,64.0033,64.2698,2300.0
2015-05-01 12:20:00,81.93,81.99,81.61,81.61,600.0,64.1992,64.2462,63.9485,63.9485,600.0
2015-05-01 12:30:00,81.66,81.95,81.66,81.72,17900.0,63.9877,64.2149,63.9877,64.0347,17900.0
2015-05-01 12:40:00,81.65,81.79,81.48,81.71,1800.0,63.9798,64.0895,63.8466,64.0268,1800.0
2015-05-01 12:50:00,81.74,81.82,81.61,81.65,1000.0,64.0503,64.113,63.9485,63.9798,1000.0
2015-05-01 13:00:00,81.96,81.96,81.79,81.79,1100.0,64.2227,64.2227,64.0895,64.0895,1100.0
2015-05-01 13:10:00,81.8,82.07,81.8,82.07,1300.0,64.0974,64.3089,64.0974,64.3089,1300.0
2015-05-01 13:20:00,82.06,82.17,81.91,82.17,1200.0,64.3011,64.3873,64.1836,64.3873,1200.0
2015-05-01 13:30:00,82.12,82.12,81.92,81.92,600.0,64.3481,64.3481,64.1914,64.1914,600.0
2015-05-01 13:40:00,81.91,82.14,81.91,82.14,900.0,64.1836,64.3638,64.1836,64.3638,900.0
2015-05-01 13:50:00,82.43,82.49,82.13,82.13,1800.0,64.591,64.638,64.3559,64.3559,1800.0
2015-05-01 14:00:00,82.2,82.2,81.95,82.09,2100.0,64.4108,64.4108,64.2149,64.3246,2100.0
2015-05-01 14:10:00,82.08,82.23,82.07,82.11,1300.0,64.3168,64.4343,64.3089,64.3403,1300.0
2015-05-01 14:20:00,82.14,82.32,82.1,82.32,900.0,64.3638,64.5048,64.3324,64.5048,900.0
2015-05-01 14:30:00,82.31,82.31,82.03,82.07,700.0,64.497,64.497,64.2776,64.3089,700.0
2015-05-01 14:40:00,82.12,82.29,82.12,82.15,3300.0,64.3481,64.4813,64.3481,64.3716,3300.0
2015-05-01 14:50:00,82.16,82.16,81.79,81.84,2000.0,64.3795,64.3795,64.0895,64.1287,2000.0
2015-05-01 15:00:00,81.88,82.0,81.86,81.98,2300.0,64.16,64.2541,64.1444,64.2384,2300.0
2015-05-01 15:10:00,82.01,82.15,81.94,82.09,2600.0,64.2619,64.3716,64.2071,64.3246,2600.0
2015-05-01 15:20:00,82.02,82.06,81.88,81.91,2000.0,64.2698,64.3011,64.16,64.1836,2000.0
2015-05-01 15:30:00,81.88,81.9,81.71,81.72,4200.0,64.16,64.1757,64.0268,64.0347,4200.0
2015-05-01 15:40:00,81.77,81.87,81.63,81.79,4400.0,64.0739,64.1522,63.9642,64.0895,4400.0
2015-05-01 15:50:00,81.79,81.92,81.78,81.84,7800.0,64.0895,64.1914,64.0817,64.1287,7800.0
2015-05-04 09:30:00,82.05,82.93,82.04,82.14,2000.0,64.2933,64.9828,64.2854,64.3638,2000.0
2015-05-04 09:40:00,82.19,82.47,82.01,82.01,2500.0,64.403,64.6224,64.2619,64.2619,2500.0
2015-05-04 09:50:00,81.81,82.16,81.61,82.12,2500.0,64.1052,64.3795,63.9485,64.3481,2500.0
2015-05-04 10:00:00,82.49,82.67,82.25,82.35,1100.0,64.638,64.7791,64.45,64.5283,1100.0
2015-05-04 10:10:00,82.41,82.41,82.21,82.26,1900.0,64.5753,64.5753,64.4186,64.4578,1900.0
2015-05-04 10:20:00,82.29,82.31,81.92,82.01,3300.0,64.4813,64.497,64.1914,64.2619,3300.0
2015-05-04 10:30:00,82.04,82.34,82.04,82.04,1500.0,64.2854,64.5205,64.2854,64.2854,1500.0
2015-05-04 10:40:00,81.99,82.08,81.94,82.07,4000.0,64.2462,64.3168,64.2071,64.3089,4000.0
2015-05-04 10:50:00,82.13,82.22,81.93,81.93,2300.0,64.3559,64.4265,64.1992,64.1992,2300.0
2015-05-04 11:00:00,81.9,82.55,81.87,82.55,2900.0,64.1757,64.6851,64.1522,64.6851,2900.0
2015-05-04 11:10:00,82.52,82.81,82.52,82.6,1900.0,64.6615,64.8888,64.6615,64.7242,1900.0
2015-05-04 11:20:00,82.53,83.0,82.53,82.78,2000.0,64.6694,65.0377,64.6694,64.8653,2000.0
2015-05-04 11:30:00,82.82,82.82,82.53,82.68,1100.0,64.8966,64.8966,64.6694,64.7869,1100.0
2015-05-04 11:40:00,82.6,82.68,82.46,82.65,2600.0,64.7242,64.7869,64.6145,64.7634,2600.0
2015-05-04 11:50:00,82.56,82.95,82.56,82.78,1300.0,64.6929,64.9985,64.6929,64.8653,1300.0
2015-05-04 12:00:00,82.79,82.79,82.07,82.07,2800.0,64.8731,64.8731,64.3089,64.3089,2800.0
2015-05-04 12:10:00,81.98,81.98,81.12,81.79,5000.0,64.2384,64.2384,63.5645,64.0895,5000.0
2015-05-04 12:20:00,81.76,82.03,81.34,81.34,1400.0,64.066,64.2776,63.7369,63.7369,1400.0
2015-05-04 12:30:00,81.37,81.6,81.36,81.54,1500.0,63.7604,63.9406,63.7526,63.8936,1500.0
2015-05-04 12:40:00,81.71,81.71,81.48,81.71,2000.0,64.0268,64.0268,63.8466,64.0268,2000.0
2015-05-04 12:50:00,81.6,81.96,81.6,81.81,800.0,63.9406,64.2227,63.9406,64.1052,800.0
2015-05-04 13:00:00,81.81,82.27,81.75,82.27,1900.0,64.1052,64.4656,64.0582,64.4656,1900.0
2015-05-04 13:10:00,82.22,82.44,82.13,82.17,1700.0,64.4265,64.5989,64.3559,64.3873,1700.0
2015-05-04 13:20:00,82.11,82.28,81.98,82.2,1400.0,64.3403,64.4735,64.2384,64.4108,1400.0
2015-05-04 13:30:00,82.13,82.35,82.13,82.18,900.0,64.3559,64.5283,64.3559,64.3951,900.0
2015-05-04 13:40:00,82.21,82.39,82.21,82.29,1300.0,64.4186,64.5597,64.4186,64.4813,1300.0
2015-05-04 13:50:00,82.38,82.52,82.28,82.4,2400.0,64.5518,64.6615,64.4735,64.5675,2400.0
2015-05-04 14:00:00,82.26,82.38,82.14,82.36,2100.0,64.4578,64.5518,64.3638,64.5362,2100.0
2015-05-04 14:10:00,82.34,82.38,82.16,82.29,2100.0,64.5205,64.5518,64.3795,64.4813,2100.0
2015-05-04 14:20:00,82.4,82.4,82.15,82.17,2100.0,64.5675,64.5675,64.3716,64.3873,2100.0
2015-05-04 14:30:00,82.26,82.44,82.21,82.37,2200.0,64.4578,64.5989,64.4186,64.544,2200.0
2015-05-04 14:40:00,82.47,82.59,82.44,82.52,2000.0,64.6224,64.7164,64.5989,64.6615,2000.0
2015-05-04 14:50:00,82.52,82.71,82.49,82.71,1600.0,64.6615,64.8104,64.638,64.8104,1600.0
2015-05-04 15:00:00,82.62,82.88,82.47,82.75,2200.0,64.7399,64.9436,64.6224,64.8418,2200.0
2015-05-04 15:10:00,82.76,82.81,82.66,82.7,3500.0,64.8496,64.8888,64.7712,64.8026,3500.0
2015-05-04 15:20:00,82.73,82.86,82.64,82.86,3300.0,64.8261,64.928,64.7556,64.928,3300.0
2015-05-04 15:30:00,82.89,83.03,82.72,82.99,4700.0,64.9515,65.0612,64.8183,65.0298,4700.0
2015-05-04 15:40:00,83.0,83.05,82.8,82.85,5600.0,65.0377,65.0768,64.8809,64.9201,5600.0
2015-05-04 15:50:00,82.88,82.99,82.88,82.9,7200.0,64.9436,65.0298,64.9436,64.9593,7200.0
2015-05-05 09:30:00,84.42,84.42,84.05,84.05,1900.0,66.1504,66.1504,65.8604,65.8604,1900.0
2015-05-05 09:40:00,84.08,84.08,82.64,82.93,2100.0,65.8839,65.8839,64.7556,64.9828,2100.0
2015-05-05 09:50:00,83.14,83.39,82.78,82.91,5000.0,65.1474,65.3433,64.8653,64.9671,5000.0
2015-05-05 10:00:00,82.87,83.04,82.27,82.27,2500.0,64.9358,65.069,64.4656,64.4656,2500.0
2015-05-05 10:10:00,82.33,82.49,81.81,82.14,4100.0,64.5127,64.638,64.1052,64.3638,4100.0
2015-05-05 10:20:00,82.13,82.91,82.11,82.84,2600.0,64.3559,64.9671,64.3403,64.9123,2600.0
2015-05-05 10:30:00,82.67,82.88,82.59,82.87,2200.0,64.7791,64.9436,64.7164,64.9358,2200.0
2015-05-05 10:40:00,82.74,83.06,82.74,83.0,900.0,64.8339,65.0847,64.8339,65.0377,900.0
2015-05-05 10:50:00,83.12,83.16,82.95,82.95,1000.0,65.1317,65.163,64.9985,64.9985,1000.0
2015-05-05 11:00:00,82.93,83.23,82.8,82.82,1400.0,64.9828,65.2179,64.8809,64.8966,1400.0
2015-05-05 11:10:00,82.89,83.19,82.87,82.91,1900.0,64.9515,65.1865,64.9358,64.9671,1900.0
2015-05-05 11:20:00,83.06,83.1,82.85,82.85,1800.0,65.0847,65.116,64.9201,64.9201,1800.0
2015-05-05 11:30:00,82.79,83.11,82.79,82.91,2600.0,64.8731,65.1239,64.8731,64.9671,2600.0
2015-05-05 11:40:00,82.89,83.19,82.81,83.1,4000.0,64.9515,65.1865,64.8888,65.116,4000.0
2015-05-05 11:50:00,83.07,83.07,82.78,82.93,1900.0,65.0925,65.0925,64.8653,64.9828,1900.0
2015-05-05 12:00:00,82.96,82.99,82.57,82.64,2400.0,65.0063,65.0298,64.7007,64.7556,2400.0
2015-05-05 12:10:00,82.61,82.61,82.41,82.43,2000.0,64.7321,64.7321,64.5753,64.591,2000.0
2015-05-05 12:20:00,82.44,82.54,82.28,82.28,2600.0,64.5989,64.6772,64.4735,64.4735,2600.0
2015-05-05 12:30:00,82.27,82.41,82.12,82.16,1800.0,64.4656,64.5753,64.3481,64.3795,1800.0
2015-05-05 12:40:00,82.25,82.36,82.12,82.28,800.0,64.45,64.5362,64.3481,64.4735,800.0
2015-05-05 12:50:00,82.24,82.31,82.09,82.11,3600.0,64.4421,64.497,64.3246,64.3403,3600.0
2015-05-05 13:00:00,82.07,82.09,81.86,81.92,2200.0,64.3089,64.3246,64.1444,64.1914,2200.0
2015-05-05 13:10:00,81.92,81.96,81.52,81.71,2300.0,64.1914,64.2227,63.878,64.0268,2300.0
2015-05-05 13:20:00,81.63,81.79,81.33,81.79,2000.0,63.9642,64.0895,63.7291,64.0895,2000.0
2015-05-05 13:30:00,81.64,81.67,81.53,81.57,1600.0,63.972,63.9955,63.8858,63.9171,1600.0
2015-05-05 13:40:00,81.57,81.67,81.55,81.58,2600.0,63.9171,63.9955,63.9015,63.925,2600.0
2015-05-05 13:50:00,81.46,81.46,80.88,81.09,5900.0,63.8309,63.8309,63.3765,63.541,5900.0
2015-05-05 14:00:00,81.25,81.25,80.7,80.73,1500.0,63.6664,63.6664,63.2354,63.2589,1500.0
2015-05-05 14:10:00,80.82,80.88,80.69,80.82,2700.0,63.3294,63.3765,63.2276,63.3294,2700.0
2015-05-05 14:20:00,80.92,80.92,80.36,80.36,2300.0,63.4078,63.4078,62.969,62.969,2300.0
2015-05-05 14:30:00,80.39,80.46,80.12,80.13,5100.0,62.9925,63.0474,62.7809,62.7888,5100.0
2015-05-05 14:40:00,80.19,80.19,79.75,79.8,8000.0,62.8358,62.8358,62.491,62.5302,8000.0
2015-05-05 14:50:00,79.82,80.14,79.7,79.97,6300.0,62.5459,62.7966,62.4518,62.6634,6300.0
2015-05-05 15:00:00,80.03,80.06,79.78,79.78,4900.0,62.7104,62.7339,62.5145,62.5145,4900.0
2015-05-05 15:10:00,79.74,80.03,79.69,79.85,5600.0,62.4832,62.7104,62.444,62.5694,5600.0
2015-05-05 15:20:00,79.88,79.88,79.55,79.65,3600.0,62.5929,62.5929,62.3343,62.4127,3600.0
2015-05-05 15:30:00,79.59,79.84,79.46,79.77,8200.0,62.3656,62.5615,62.2638,62.5067,8200.0
2015-05-05 15:40:00,79.68,79.86,79.52,79.58,12000.0,62.4362,62.5772,62.3108,62.3578,12000.0
2015-05-05 15:50:00,79.59,79.87,79.58,79.67,9600.0,62.3656,62.585,62.3578,62.4283,9600.0
2015-05-06 09:30:00,80.54,80.55,79.71,79.82,1600.0,63.11,63.1179,62.4597,62.5459,1600.0
2015-05-06 09:40:00,79.86,79.88,79.23,79.41,4100.0,62.5772,62.5929,62.0835,62.2246,4100.0
2015-05-06 09:50:00,79.43,79.43,79.07,79.22,4600.0,62.2403,62.2403,61.9582,62.0757,4600.0
2015-05-06 10:00:00,79.23,79.63,79.21,79.36,7100.0,62.0835,62.397,62.0679,62.1854,7100.0
2015-05-06 10:10:00,79.38,80.07,79.19,80.07,4100.0,62.2011,62.7418,62.0522,62.7418,4100.0
2015-05-06 10:20:00,80.12,80.16,79.61,79.89,3500.0,62.7809,62.8123,62.3813,62.6007,3500.0
2015-05-06 10:30:00,79.99,80.68,79.99,80.52,3300.0,62.6791,63.2197,62.6791,63.0944,3300.0
2015-05-06 10:40:00,80.57,80.6,80.05,80.21,4300.0,63.1336,63.1571,62.7261,62.8515,4300.0
2015-05-06 10:50:00,80.29,80.48,79.84,79.92,4000.0,62.9141,63.063,62.5615,62.6242,4000.0
2015-05-06 11:00:00,79.91,79.91,79.41,79.67,3000.0,62.6164,62.6164,62.2246,62.4283,3000.0
2015-05-06 11:10:00,79.71,79.91,79.48,79.91,4300.0,62.4597,62.6164,62.2794,62.6164,4300.0
2015-05-06 11:20:00,79.95,79.95,79.59,79.63,2600.0,62.6477,62.6477,62.3656,62.397,2600.0
2015-05-06 11:30:00,79.7,79.71,79.0,79.1,2700.0,62.4518,62.4597,61.9033,61.9817,2700.0
2015-05-06 11:40:00,79.16,79.16,78.92,79.08,3500.0,62.0287,62.0287,61.8406,61.966,3500.0
2015-05-06 11:50:00,79.06,79.41,79.0,79.17,3700.0,61.9503,62.2246,61.9033,62.0365,3700.0
2015-05-06 12:00:00,79.25,79.66,79.1,79.56,2900.0,62.0992,62.4205,61.9817,62.3421,2900.0
2015-05-06 12:10:00,79.52,79.72,79.42,79.54,1500.0,62.3108,62.4675,62.2324,62.3265,1500.0
2015-05-06 12:20:00,79.4,79.71,79.4,79.63,1900.0,62.2168,62.4597,62.2168,62.397,1900.0
2015-05-06 12:30:00,79.62,79.71,79.55,79.7,4800.0,62.3891,62.4597,62.3343,62.4518,4800.0
2015-05-06 12:40:00,79.72,79.96,79.55,79.88,2800.0,62.4675,62.6556,62.3343,62.5929,2800.0
2015-05-06 12:50:00,79.72,79.78,79.55,79.58,2300.0,62.4675,62.5145,62.3343,62.3578,2300.0
2015-05-06 13:00:00,79.55,79.95,79.55,79.75,3000.0,62.3343,62.6477,62.3343,62.491,3000.0
2015-05-06 13:10:00,79.74,79.91,79.69,79.84,1400.0,62.4832,62.6164,62.444,62.5615,1400.0
2015-05-06 13:20:00,79.72,79.88,79.67,79.67,1500.0,62.4675,62.5929,62.4283,62.4283,1500.0
2015-05-06 13:30:00,79.58,79.78,79.55,79.78,3500.0,62.3578,62.5145,62.3343,62.5145,3500.0
2015-05-06 13:40:00,79.76,79.76,79.55,79.57,2100.0,62.4988,62.4988,62.3343,62.35,2100.0
2015-05-06 13:50:00,79.69,79.85,79.67,79.67,3300.0,62.444,62.5694,62.4283,62.4283,3300.0
2015-05-06 14:00:00,79.65,79.65,79.38,79.42,2700.0,62.4127,62.4127,62.2011,62.2324,2700.0
2015-05-06 14:10:00,79.44,79.47,79.18,79.23,2500.0,62.2481,62.2716,62.0444,62.0835,2500.0
2015-05-06 14:20:00,79.17,79.17,78.83,78.9,1700.0,62.0365,62.0365,61.7701,61.825,1700.0
2015-05-06 14:30:00,78.96,78.96,78.59,78.75,4500.0,61.872,61.872,61.582,61.7074,4500.0
2015-05-06 14:40:00,78.8,78.8,78.42,78.42,3600.0,61.7466,61.7466,61.4488,61.4488,3600.0
2015-05-06 14:50:00,78.5,78.63,78.43,78.5,2700.0,61.5115,61.6134,61.4567,61.5115,2700.0
2015-05-06 15:00:00,78.43,78.47,78.29,78.38,4800.0,61.4567,61.488,61.347,61.4175,4800.0
2015-05-06 15:10:00,78.36,78.37,78.15,78.18,4500.0,61.4018,61.4097,61.2373,61.2608,4500.0
2015-05-06 15:20:00,78.18,78.32,78.18,78.23,4300.0,61.2608,61.3705,61.2608,61.3,4300.0
2015-05-06 15:30:00,78.27,78.43,78.15,78.43,6700.0,61.3313,61.4567,61.2373,61.4567,6700.0
2015-05-06 15:40:00,78.44,78.68,78.34,78.64,7700.0,61.4645,61.6526,61.3862,61.6212,7700.0
2015-05-06 15:50:00,78.62,78.71,78.41,78.68,7800.0,61.6056,61.6761,61.441,61.6526,7800.0
2015-05-07 09:30:00,79.11,79.12,77.03,77.84,2900.0,61.9895,61.9974,60.3597,60.9944,2900.0
2015-05-07 09:40:00,77.87,78.15,77.55,77.56,3600.0,61.0179,61.2373,60.7671,60.775,3600.0
2015-05-07 09:50:00,77.24,77.66,76.85,77.64,5000.0,60.5242,60.8533,60.2186,60.8376,5000.0
2015-05-07 10:00:00,77.53,78.14,77.53,77.94,8200.0,60.7514,61.2294,60.7514,61.0727,8200.0
2015-05-07 10:10:00,77.81,78.08,77.71,78.0,8400.0,60.9709,61.1824,60.8925,61.1197,8400.0
2015-05-07 10:20:00,77.86,78.0,77.75,77.85,2500.0,61.01,61.1197,60.9238,61.0022,2500.0
2015-05-07 10:30:00,77.69,77.87,77.06,77.35,4200.0,60.8768,61.0179,60.3832,60.6104,4200.0
2015-05-07 10:40:00,77.42,77.42,76.96,77.01,4400.0,60.6653,60.6653,60.3048,60.344,4400.0
2015-05-07 10:50:00,76.8,77.05,76.74,76.9,4700.0,60.1794,60.3753,60.1324,60.2578,4700.0
2015-05-07 11:00:00,76.9,76.95,76.54,76.54,5100.0,60.2578,60.297,59.9757,59.9757,5100.0
2015-05-07 11:10:00,76.48,76.62,76.41,76.57,3500.0,59.9287,60.0384,59.8738,59.9992,3500.0
2015-05-07 11:20:00,76.52,77.14,76.49,77.05,2500.0,59.96,60.4458,59.9365,60.3753,2500.0
2015-05-07 11:30:00,77.05,77.14,76.91,76.91,8600.0,60.3753,60.4458,60.2656,60.2656,8600.0
2015-05-07 11:40:00,76.84,76.84,76.17,76.23,8200.0,60.2108,60.2108,59.6858,59.7328,8200.0
2015-05-07 11:50:00,76.26,76.45,76.18,76.45,5100.0,59.7563,59.9052,59.6936,59.9052,5100.0
2015-05-07 12:00:00,76.46,76.66,76.41,76.45,5500.0,59.913,60.0697,59.8738,59.9052,5500.0
2015-05-07 12:10:00,76.43,76.54,76.34,76.49,5400.0,59.8895,59.9757,59.819,59.9365,5400.0
2015-05-07 12:20:00,76.52,76.54,76.26,76.31,2600.0,59.96,59.9757,59.7563,59.7955,2600.0
2015-05-07 12:30:00,76.33,76.39,75.97,76.18,8700.0,59.8111,59.8582,59.5291,59.6936,8700.0
2015-05-07 12:40:00,76.23,76.28,76.13,76.25,10400.0,59.7328,59.772,59.6544,59.7485,10400.0
2015-05-07 12:50:00,76.2,76.25,75.78,75.84,7100.0,59.7093,59.7485,59.3802,59.4272,7100.0
2015-05-07 13:00:00,75.96,75.96,75.49,75.62,7100.0,59.5212,59.5212,59.1529,59.2548,7100.0
2015-05-07 13:10:00,75.59,75.61,75.06,75.12,5400.0,59.2313,59.247,58.816,58.863,5400.0
2015-05-07 13:20:00,75.06,75.44,75.01,75.4,5800.0,58.816,59.1138,58.7768,59.0824,5800.0
2015-05-07 13:30:00,75.4,75.54,74.84,74.91,6900.0,59.0824,59.1921,58.6436,58.6985,6900.0
2015-05-07 13:40:00,74.84,74.87,74.42,74.5,8200.0,58.6436,58.6671,58.3145,58.3772,8200.0
2015-05-07 13:50:00,74.55,74.82,74.51,74.72,4500.0,58.4164,58.6279,58.385,58.5496,4500.0
2015-05-07 14:00:00,74.68,75.08,74.64,74.99,2600.0,58.5182,58.8317,58.4869,58.7611,2600.0
2015-05-07 14:10:00,74.96,75.05,74.68,74.68,3000.0,58.7376,58.8082,58.5182,58.5182,3000.0
2015-05-07 14:20:00,74.89,75.63,74.83,75.6,2500.0,58.6828,59.2626,58.6358,59.2391,2500.0
2015-05-07 14:30:00,75.49,75.73,75.48,75.55,4200.0,59.1529,59.341,59.1451,59.1999,4200.0
2015-05-07 14:40:00,75.58,75.7,75.27,75.27,5400.0,59.2235,59.3175,58.9805,58.9805,5400.0
2015-05-07 14:50:00,75.27,75.53,75.24,75.47,3900.0,58.9805,59.1843,58.957,59.1373,3900.0
2015-05-07 15:00:00,75.57,75.95,75.57,75.87,2900.0,59.2156,59.5134,59.2156,59.4507,2900.0
2015-05-07 15:10:00,75.97,76.04,75.76,75.82,3400.0,59.5291,59.5839,59.3645,59.4115,3400.0
2015-05-07 15:20:00,75.78,75.94,75.62,75.64,5200.0,59.3802,59.5055,59.2548,59.2705,5200.0
2015-05-07 15:30:00,75.68,75.76,75.36,75.43,5800.0,59.3018,59.3645,59.0511,59.1059,5800.0
2015-05-07 15:40:00,75.46,75.76,75.27,75.76,6800.0,59.1294,59.3645,58.9805,59.3645,6800.0
2015-05-07 15:50:00,75.77,75.77,75.36,75.37,9500.0,59.3723,59.3723,59.0511,59.0589,9500.0
2015-05-08 09:30:00,76.95,77.93,74.45,74.45,99100.0,60.297,61.0649,58.338,58.338,99100.0
2015-05-08 09:40:00,74.5,75.1,74.25,74.52,16500.0,58.3772,58.8473,58.1813,58.3929,16500.0
2015-05-08 09:50:00,74.65,76.06,74.39,75.64,32400.0,58.4947,59.5996,58.291,59.2705,32400.0
2015-05-08 10:00:00,75.68,75.83,75.46,75.7,4400.0,59.3018,59.4194,59.1294,59.3175,4400.0
2015-05-08 10:10:00,75.71,75.77,75.47,75.59,11700.0,59.3253,59.3723,59.1373,59.2313,11700.0
2015-05-08 10:20:00,75.61,76.0,75.58,75.58,16400.0,59.247,59.5526,59.2235,59.2235,16400.0
2015-05-08 10:30:00,75.64,76.0,75.28,76.0,11700.0,59.2705,59.5526,58.9884,59.5526,11700.0
2015-05-08 10:40:00,75.95,75.95,75.73,75.86,3700.0,59.5134,59.5134,59.341,59.4429,3700.0
2015-05-08 10:50:00,75.85,75.95,75.64,75.77,6100.0,59.435,59.5134,59.2705,59.3723,6100.0
2015-05-08 11:00:00,75.61,75.95,75.51,75.9,3500.0,59.247,59.5134,59.1686,59.4742,3500.0
2015-05-08 11:10:00,75.93,75.94,75.73,75.86,16000.0,59.4977,59.5055,59.341,59.4429,16000.0
2015-05-08 11:20:00,75.84,76.05,75.76,75.83,21100.0,59.4272,59.5917,59.3645,59.4194,21100.0
2015-05-08 11:30:00,75.83,76.04,75.69,76.04,5900.0,59.4194,59.5839,59.3096,59.5839,5900.0
2015-05-08 11:40:00,76.01,76.1,75.9,75.92,9500.0,59.5604,59.6309,59.4742,59.4899,9500.0
2015-05-08 11:50:00,75.96,76.15,75.92,76.08,11100.0,59.5212,59.6701,59.4899,59.6152,11100.0
2015-05-08 12:00:00,76.06,76.34,76.0,76.29,10200.0,59.5996,59.819,59.5526,59.7798,10200.0
2015-05-08 12:10:00,76.25,76.42,76.17,76.35,8600.0,59.7485,59.8817,59.6858,59.8268,8600.0
2015-05-08 12:20:00,76.36,76.43,76.18,76.4,5900.0,59.8347,59.8895,59.6936,59.866,5900.0
2015-05-08 12:30:00,76.45,76.5,76.31,76.45,10300.0,59.9052,59.9444,59.7955,59.9052,10300.0
2015-05-08 12:40:00,76.36,76.48,76.08,76.37,8600.0,59.8347,59.9287,59.6152,59.8425,8600.0
2015-05-08 12:50:00,76.42,76.44,76.2,76.38,8400.0,59.8817,59.8973,59.7093,59.8503,8400.0
2015-05-08 13:00:00,76.38,76.42,76.08,76.28,6200.0,59.8503,59.8817,59.6152,59.772,6200.0
2015-05-08 13:10:00,76.19,76.21,76.04,76.12,9900.0,59.7014,59.7171,59.5839,59.6466,9900.0
2015-05-08 13:20:00,76.05,76.22,75.96,76.04,10000.0,59.5917,59.7249,59.5212,59.5839,10000.0
2015-05-08 13:30:00,76.03,76.22,75.72,76.12,6800.0,59.5761,59.7249,59.3332,59.6466,6800.0
2015-05-08 13:40:00,76.17,76.21,76.03,76.08,6600.0,59.6858,59.7171,59.5761,59.6152,6600.0
2015-05-08 13:50:00,76.09,76.5,76.07,76.5,11800.0,59.6231,59.9444,59.6074,59.9444,11800.0
2015-05-08 14:00:00,76.49,76.5,76.3,76.39,12500.0,59.9365,59.9444,59.7876,59.8582,12500.0
2015-05-08 14:10:00,76.31,76.33,76.03,76.12,4100.0,59.7955,59.8111,59.5761,59.6466,4100.0
2015-05-08 14:20:00,76.11,76.21,76.1,76.21,4000.0,59.6388,59.7171,59.6309,59.7171,4000.0
2015-05-08 14:30:00,76.24,76.24,76.12,76.16,3900.0,59.7406,59.7406,59.6466,59.6779,3900.0
2015-05-08 14:40:00,76.2,76.49,76.1,76.49,7000.0,59.7093,59.9365,59.6309,59.9365,7000.0
2015-05-08 14:50:00,76.49,76.57,76.32,76.41,8000.0,59.9365,59.9992,59.8033,59.8738,8000.0
2015-05-08 15:00:00,76.41,76.42,76.31,76.31,6600.0,59.8738,59.8817,59.7955,59.7955,6600.0
2015-05-08 15:10:00,76.29,76.7,76.22,76.7,11400.0,59.7798,60.1011,59.7249,60.1011,11400.0
2015-05-08 15:20:00,76.74,76.89,76.54,76.77,12900.0,60.1324,60.25,59.9757,60.1559,12900.0
2015-05-08 15:30:00,76.78,76.82,76.45,76.45,13900.0,60.1638,60.1951,59.9052,59.9052,13900.0
2015-05-08 15:40:00,76.45,76.64,76.44,76.47,14200.0,59.9052,60.0541,59.8973,59.9208,14200.0
2015-05-08 15:50:00,76.49,77.02,76.49,77.02,39000.0,59.9365,60.3518,59.9365,60.3518,39000.0
2015-05-11 09:30:00,77.06,77.18,76.5,76.71,5600.0,60.3832,60.4772,59.9444,60.1089,5600.0
2015-05-11 09:40:00,76.83,77.35,76.83,77.07,6600.0,60.2029,60.6104,60.2029,60.391,6600.0
2015-05-11 09:50:00,77.11,77.92,77.11,77.86,9500.0,60.4223,61.057,60.4223,61.01,9500.0
2015-05-11 10:00:00,77.82,77.82,77.26,77.26,3900.0,60.9787,60.9787,60.5399,60.5399,3900.0
2015-05-11 10:10:00,77.23,77.36,77.08,77.22,8500.0,60.5164,60.6182,60.3988,60.5085,8500.0
2015-05-11 10:20:00,77.33,77.61,77.22,77.59,26700.0,60.5947,60.8141,60.5085,60.7985,26700.0
2015-05-11 10:30:00,77.59,77.7,76.76,76.78,13800.0,60.7985,60.8847,60.1481,60.1638,13800.0
2015-05-11 10:40:00,76.71,77.2,76.71,77.19,3800.0,60.1089,60.4929,60.1089,60.485,3800.0
2015-05-11 10:50:00,77.16,77.31,77.16,77.19,4900.0,60.4615,60.5791,60.4615,60.485,4900.0
2015-05-11 11:00:00,77.25,77.27,76.97,77.1,5900.0,60.532,60.5477,60.3126,60.4145,5900.0
2015-05-11 11:10:00,77.1,77.18,76.96,76.96,9200.0,60.4145,60.4772,60.3048,60.3048,9200.0
2015-05-11 11:20:00,76.96,77.35,76.92,77.2,5700.0,60.3048,60.6104,60.2735,60.4929,5700.0
2015-05-11 11:30:00,77.28,77.69,77.28,77.59,5500.0,60.5556,60.8768,60.5556,60.7985,5500.0
2015-05-11 11:40:00,77.76,78.27,77.76,78.16,7400.0,60.9317,61.3313,60.9317,61.2451,7400.0
2015-05-11 11:50:00,78.15,78.67,78.12,78.61,10300.0,61.2373,61.6447,61.2138,61.5977,10300.0
2015-05-11 12:00:00,78.58,78.7,78.5,78.54,6900.0,61.5742,61.6682,61.5115,61.5429,6900.0
2015-05-11 12:10:00,78.46,78.83,78.34,78.61,5300.0,61.4802,61.7701,61.3862,61.5977,5300.0
2015-05-11 12:20:00,78.62,78.78,78.45,78.45,3200.0,61.6056,61.7309,61.4723,61.4723,3200.0
2015-05-11 12:30:00,78.48,78.58,78.48,78.5,2600.0,61.4959,61.5742,61.4959,61.5115,2600.0
2015-05-11 12:40:00,78.5,78.5,78.24,78.24,2300.0,61.5115,61.5115,61.3078,61.3078,2300.0
2015-05-11 12:50:00,78.27,78.27,78.03,78.03,3200.0,61.3313,61.3313,61.1432,61.1432,3200.0
2015-05-11 13:00:00,78.01,78.05,77.9,77.98,3200.0,61.1276,61.1589,61.0414,61.1041,3200.0
2015-05-11 13:10:00,77.9,77.94,77.66,77.69,3100.0,61.0414,61.0727,60.8533,60.8768,3100.0
2015-05-11 13:20:00,77.68,77.8,77.65,77.79,4200.0,60.869,60.963,60.8455,60.9552,4200.0
2015-05-11 13:30:00,77.72,77.83,77.72,77.74,3900.0,60.9003,60.9865,60.9003,60.916,3900.0
2015-05-11 13:40:00,77.75,77.8,77.65,77.65,2400.0,60.9238,60.963,60.8455,60.8455,2400.0
2015-05-11 13:50:00,77.63,77.89,77.61,77.86,2700.0,60.8298,61.0335,60.8141,61.01,2700.0
2015-05-11 14:00:00,77.86,78.05,77.84,78.05,2400.0,61.01,61.1589,60.9944,61.1589,2400.0
2015-05-11 14:10:00,78.02,78.13,78.01,78.1,2300.0,61.1354,61.2216,61.1276,61.1981,2300.0
2015-05-11 14:20:00,78.1,78.23,78.08,78.23,3000.0,61.1981,61.3,61.1824,61.3,3000.0
2015-05-11 14:30:00,78.26,78.35,78.05,78.12,6600.0,61.3235,61.394,61.1589,61.2138,6600.0
2015-05-11 14:40:00,78.16,78.34,78.11,78.15,3600.0,61.2451,61.3862,61.2059,61.2373,3600.0
2015-05-11 14:50:00,78.15,78.27,78.0,78.04,7600.0,61.2373,61.3313,61.1197,61.1511,7600.0
2015-05-11 15:00:00,78.04,78.29,78.0,78.29,7800.0,61.1511,61.347,61.1197,61.347,7800.0
2015-05-11 15:10:00,78.32,78.34,78.18,78.34,6000.0,61.3705,61.3862,61.2608,61.3862,6000.0
2015-05-11 15:20:00,78.33,78.54,78.31,78.51,5200.0,61.3783,61.5429,61.3626,61.5194,5200.0
2015-05-11 15:30:00,78.5,78.5,78.33,78.41,9000.0,61.5115,61.5115,61.3783,61.441,9000.0
2015-05-11 15:40:00,78.4,78.41,78.26,78.41,11900.0,61.4332,61.441,61.3235,61.441,11900.0
2015-05-11 15:50:00,78.42,78.58,78.38,78.38,20900.0,61.4488,61.5742,61.4175,61.4175,20900.0
2015-05-12 09:30:00,78.76,79.42,78.45,79.42,14400.0,61.7153,62.2324,61.4723,62.2324,14400.0
2015-05-12 09:40:00,79.37,79.8,79.15,79.8,4800.0,62.1932,62.5302,62.0209,62.5302,4800.0
2015-05-12 09:50:00,79.7,79.7,79.12,79.32,1100.0,62.4518,62.4518,61.9974,62.1541,1100.0
2015-05-12 10:00:00,78.99,79.14,78.99,79.11,3100.0,61.8955,62.013,61.8955,61.9895,3100.0
2015-05-12 10:10:00,79.02,79.12,78.75,79.03,2400.0,61.919,61.9974,61.7074,61.9268,2400.0
2015-05-12 10:20:00,79.09,79.17,79.0,79.01,5700.0,61.9738,62.0365,61.9033,61.9112,5700.0
2015-05-12 10:30:00,79.11,79.38,79.02,79.29,6800.0,61.9895,62.2011,61.919,62.1306,6800.0
2015-05-12 10:40:00,79.4,79.68,79.4,79.63,3800.0,62.2168,62.4362,62.2168,62.397,3800.0
2015-05-12 10:50:00,79.69,79.92,79.69,79.73,2000.0,62.444,62.6242,62.444,62.4753,2000.0
2015-05-12 11:00:00,79.71,80.3,79.71,80.3,4000.0,62.4597,62.922,62.4597,62.922,4000.0
2015-05-12 11:10:00,80.35,80.58,80.17,80.22,1700.0,62.9612,63.1414,62.8201,62.8593,1700.0
2015-05-12 11:20:00,80.22,80.34,79.96,79.96,1800.0,62.8593,62.9533,62.6556,62.6556,1800.0
2015-05-12 11:30:00,79.9,80.03,79.84,80.03,1400.0,62.6085,62.7104,62.5615,62.7104,1400.0
2015-05-12 11:40:00,79.95,80.21,79.95,80.18,1100.0,62.6477,62.8515,62.6477,62.828,1100.0
2015-05-12 11:50:00,80.2,80.35,80.1,80.16,2200.0,62.8436,62.9612,62.7653,62.8123,2200.0
2015-05-12 12:00:00,80.21,80.21,79.98,79.98,1500.0,62.8515,62.8515,62.6712,62.6712,1500.0
2015-05-12 12:10:00,79.89,79.89,79.73,79.79,600.0,62.6007,62.6007,62.4753,62.5224,600.0
2015-05-12 12:20:00,79.68,79.68,79.62,79.62,200.0,62.4362,62.4362,62.3891,62.3891,200.0
2015-05-12 12:30:00,79.63,79.63,79.53,79.63,1100.0,62.397,62.397,62.3186,62.397,1100.0
2015-05-12 12:40:00,79.59,79.59,79.46,79.49,3400.0,62.3656,62.3656,62.2638,62.2873,3400.0
2015-05-12 12:50:00,79.45,79.59,79.41,79.41,2900.0,62.2559,62.3656,62.2246,62.2246,2900.0
2015-05-12 13:00:00,79.4,79.4,79.31,79.31,300.0,62.2168,62.2168,62.1462,62.1462,300.0
2015-05-12 13:10:00,79.29,79.47,79.29,79.45,2200.0,62.1306,62.2716,62.1306,62.2559,2200.0
2015-05-12 13:20:00,79.48,79.52,79.42,79.42,600.0,62.2794,62.3108,62.2324,62.2324,600.0
2015-05-12 13:30:00,79.46,79.48,79.37,79.48,700.0,62.2638,62.2794,62.1932,62.2794,700.0
2015-05-12 13:40:00,79.49,79.74,79.49,79.62,700.0,62.2873,62.4832,62.2873,62.3891,700.0
2015-05-12 13:50:00,79.53,79.61,79.49,79.58,1000.0,62.3186,62.3813,62.2873,62.3578,1000.0
2015-05-12 14:00:00,79.56,79.7,79.56,79.66,1300.0,62.3421,62.4518,62.3421,62.4205,1300.0
2015-05-12 14:10:00,79.69,79.69,79.56,79.65,1200.0,62.444,62.444,62.3421,62.4127,1200.0
2015-05-12 14:20:00,79.7,79.8,79.66,79.76,1400.0,62.4518,62.5302,62.4205,62.4988,1400.0
2015-05-12 14:30:00,79.75,79.75,79.56,79.61,1200.0,62.491,62.491,62.3421,62.3813,1200.0
2015-05-12 14:40:00,79.59,79.72,79.56,79.63,2900.0,62.3656,62.4675,62.3421,62.397,2900.0
2015-05-12 14:50:00,79.62,79.62,79.37,79.38,1800.0,62.3891,62.3891,62.1932,62.2011,1800.0
2015-05-12 15:00:00,79.36,79.43,79.32,79.43,1900.0,62.1854,62.2403,62.1541,62.2403,1900.0
2015-05-12 15:10:00,79.45,79.62,79.41,79.47,2600.0,62.2559,62.3891,62.2246,62.2716,2600.0
2015-05-12 15:20:00,79.59,79.63,79.52,79.58,3400.0,62.3656,62.397,62.3108,62.3578,3400.0
2015-05-12 15:30:00,79.56,79.62,79.46,79.51,3300.0,62.3421,62.3891,62.2638,62.3029,3300.0
2015-05-12 15:40:00,79.45,79.57,79.45,79.52,5400.0,62.2559,62.35,62.2559,62.3108,5400.0
2015-05-12 15:50:00,79.56,79.61,79.51,79.61,8100.0,62.3421,62.3813,62.3029,62.3813,8100.0
2015-05-13 09:30:00,79.62,79.63,79.01,79.22,700.0,62.3891,62.397,61.9112,62.0757,700.0
2015-05-13 09:40:00,79.88,79.96,79.41,79.41,1900.0,62.5929,62.6556,62.2246,62.2246,1900.0
2015-05-13 09:50:00,79.46,79.6,79.08,79.27,1300.0,62.2638,62.3735,61.966,62.1149,1300.0
2015-05-13 10:00:00,79.41,79.41,79.17,79.25,1500.0,62.2246,62.2246,62.0365,62.0992,1500.0
2015-05-13 10:10:00,79.28,79.28,79.07,79.27,1700.0,62.1227,62.1227,61.9582,62.1149,1700.0
2015-05-13 10:20:00,79.22,79.39,79.16,79.16,1000.0,62.0757,62.2089,62.0287,62.0287,1000.0
2015-05-13 10:30:00,79.65,79.72,78.95,79.05,8200.0,62.4127,62.4675,61.8641,61.9425,8200.0
2015-05-13 10:40:00,78.91,79.07,78.71,78.71,1500.0,61.8328,61.9582,61.6761,61.6761,1500.0
2015-05-13 10:50:00,78.77,78.92,78.71,78.76,900.0,61.7231,61.8406,61.6761,61.7153,900.0
2015-05-13 11:00:00,78.68,79.34,78.65,79.3,10000.0,61.6526,62.1697,61.6291,62.1384,10000.0
2015-05-13 11:10:00,79.31,79.55,79.3,79.43,5200.0,62.1462,62.3343,62.1384,62.2403,5200.0
2015-05-13 11:20:00,79.45,79.6,79.45,79.55,2200.0,62.2559,62.3735,62.2559,62.3343,2200.0
2015-05-13 11:30:00,79.45,79.46,79.18,79.45,5300.0,62.2559,62.2638,62.0444,62.2559,5300.0
2015-05-13 11:40:00,79.67,79.71,79.53,79.6,4900.0,62.4283,62.4597,62.3186,62.3735,4900.0
2015-05-13 11:50:00,79.52,79.52,79.34,79.36,8600.0,62.3108,62.3108,62.1697,62.1854,8600.0
2015-05-13 12:00:00,79.31,79.43,79.24,79.24,2600.0,62.1462,62.2403,62.0914,62.0914,2600.0
2015-05-13 12:10:00,79.17,79.25,79.03,79.1,3500.0,62.0365,62.0992,61.9268,61.9817,3500.0
2015-05-13 12:20:00,79.11,79.13,79.03,79.03,1000.0,61.9895,62.0052,61.9268,61.9268,1000.0
2015-05-13 12:30:00,79.24,79.56,79.24,79.56,2800.0,62.0914,62.3421,62.0914,62.3421,2800.0
2015-05-13 12:40:00,79.61,79.77,79.55,79.77,9000.0,62.3813,62.5067,62.3343,62.5067,9000.0
2015-05-13 12:50:00,79.88,79.98,79.8,79.8,7600.0,62.5929,62.6712,62.5302,62.5302,7600.0
2015-05-13 13:00:00,79.81,80.0,79.75,80.0,2900.0,62.538,62.6869,62.491,62.6869,2900.0
2015-05-13 13:10:00,80.0,80.0,79.92,79.92,400.0,62.6869,62.6869,62.6242,62.6242,400.0
2015-05-13 13:20:00,79.99,80.07,79.99,80.07,1200.0,62.6791,62.7418,62.6791,62.7418,1200.0
2015-05-13 13:30:00,80.1,80.24,80.02,80.23,2400.0,62.7653,62.875,62.7026,62.8671,2400.0
2015-05-13 13:40:00,80.22,80.22,80.12,80.12,2900.0,62.8593,62.8593,62.7809,62.7809,2900.0
2015-05-13 13:50:00,80.09,80.19,80.09,80.15,1300.0,62.7574,62.8358,62.7574,62.8044,1300.0
2015-05-13 14:00:00,80.15,80.19,79.95,79.95,2100.0,62.8044,62.8358,62.6477,62.6477,2100.0
2015-05-13 14:10:00,79.92,79.92,79.72,79.72,3400.0,62.6242,62.6242,62.4675,62.4675,3400.0
2015-05-13 14:20:00,79.78,79.82,79.65,79.65,2400.0,62.5145,62.5459,62.4127,62.4127,2400.0
2015-05-13 14:30:00,79.62,79.62,79.47,79.47,3000.0,62.3891,62.3891,62.2716,62.2716,3000.0
2015-05-13 14:40:00,79.41,79.7,79.39,79.7,3700.0,62.2246,62.4518,62.2089,62.4518,3700.0
2015-05-13 14:50:00,79.61,79.61,79.41,79.41,1200.0,62.3813,62.3813,62.2246,62.2246,1200.0
2015-05-13 15:00:00,79.41,79.55,79.41,79.47,2700.0,62.2246,62.3343,62.2246,62.2716,2700.0
2015-05-13 15:10:00,79.45,79.49,79.37,79.44,1500.0,62.2559,62.2873,62.1932,62.2481,1500.0
2015-05-13 15:20:00,79.41,79.53,79.37,79.41,2400.0,62.2246,62.3186,62.1932,62.2246,2400.0
2015-05-13 15:30:00,79.41,79.41,79.31,79.4,1900.0,62.2246,62.2246,62.1462,62.2168,1900.0
2015-05-13 15:40:00,79.54,79.74,79.54,79.65,3200.0,62.3265,62.4832,62.3265,62.4127,3200.0
2015-05-13 15:50:00,79.61,79.61,79.38,79.39,2900.0,62.3813,62.3813,62.2011,62.2089,2900.0
2015-05-14 09:30:00,78.31,78.46,78.3,78.3,1400.0,61.3626,61.4802,61.3548,61.3548,1400.0
2015-05-14 09:40:00,78.34,79.31,78.25,78.85,1100.0,61.3862,62.1462,61.3156,61.7858,1100.0
2015-05-14 09:50:00,79.02,79.87,79.0,79.87,4200.0,61.919,62.585,61.9033,62.585,4200.0
2015-05-14 10:00:00,79.87,79.93,79.2,79.25,6400.0,62.585,62.6321,62.06,62.0992,6400.0
2015-05-14 10:10:00,79.3,79.43,79.18,79.18,5300.0,62.1384,62.2403,62.0444,62.0444,5300.0
2015-05-14 10:20:00,79.17,79.26,79.02,79.02,4300.0,62.0365,62.1071,61.919,61.919,4300.0
2015-05-14 10:30:00,79.1,79.34,78.79,78.82,2000.0,61.9817,62.1697,61.7388,61.7623,2000.0
2015-05-14 10:40:00,78.94,79.04,78.84,79.04,1500.0,61.8563,61.9347,61.7779,61.9347,1500.0
2015-05-14 10:50:00,78.89,79.2,78.89,79.2,2000.0,61.8171,62.06,61.8171,62.06,2000.0
2015-05-14 11:00:00,79.03,79.22,78.96,79.2,2000.0,61.9268,62.0757,61.872,62.06,2000.0
2015-05-14 11:10:00,79.09,79.14,78.95,78.97,2400.0,61.9738,62.013,61.8641,61.8798,2400.0
2015-05-14 11:20:00,79.05,79.07,78.94,79.06,1400.0,61.9425,61.9582,61.8563,61.9503,1400.0
2015-05-14 11:30:00,79.12,79.16,79.06,79.09,4300.0,61.9974,62.0287,61.9503,61.9738,4300.0
2015-05-14 11:40:00,79.05,79.05,78.75,78.9,1800.0,61.9425,61.9425,61.7074,61.825,1800.0
2015-05-14 11:50:00,78.97,78.97,78.68,78.69,2000.0,61.8798,61.8798,61.6526,61.6604,2000.0
2015-05-14 12:00:00,78.82,78.86,78.44,78.44,1500.0,61.7623,61.7936,61.4645,61.4645,1500.0
2015-05-14 12:10:00,78.47,78.59,78.38,78.55,2900.0,61.488,61.582,61.4175,61.5507,2900.0
2015-05-14 12:20:00,78.58,78.83,78.58,78.74,4000.0,61.5742,61.7701,61.5742,61.6996,4000.0
2015-05-14 12:30:00,78.77,78.84,78.59,78.61,3100.0,61.7231,61.7779,61.582,61.5977,3100.0
2015-05-14 12:40:00,78.64,78.64,78.42,78.42,1500.0,61.6212,61.6212,61.4488,61.4488,1500.0
2015-05-14 12:50:00,78.48,78.67,78.45,78.46,1700.0,61.4959,61.6447,61.4723,61.4802,1700.0
2015-05-14 13:00:00,78.49,78.56,78.44,78.46,3200.0,61.5037,61.5585,61.4645,61.4802,3200.0
2015-05-14 13:10:00,78.45,78.63,78.38,78.38,2800.0,61.4723,61.6134,61.4175,61.4175,2800.0
2015-05-14 13:20:00,78.4,78.41,78.3,78.34,2500.0,61.4332,61.441,61.3548,61.3862,2500.0
2015-05-14 13:30:00,78.43,78.53,78.25,78.37,1700.0,61.4567,61.535,61.3156,61.4097,1700.0
2015-05-14 13:40:00,78.42,78.68,78.39,78.68,2200.0,61.4488,61.6526,61.4253,61.6526,2200.0
2015-05-14 13:50:00,78.65,78.65,78.42,78.5,1800.0,61.6291,61.6291,61.4488,61.5115,1800.0
2015-05-14 14:00:00,78.54,78.83,78.51,78.72,2100.0,61.5429,61.7701,61.5194,61.6839,2100.0
2015-05-14 14:10:00,78.75,78.78,78.68,78.68,800.0,61.7074,61.7309,61.6526,61.6526,800.0
2015-05-14 14:20:00,78.7,78.87,78.7,78.86,2300.0,61.6682,61.8015,61.6682,61.7936,2300.0
2015-05-14 14:30:00,78.78,78.87,78.78,78.82,500.0,61.7309,61.8015,61.7309,61.7623,500.0
2015-05-14 14:40:00,78.83,78.85,78.69,78.69,2900.0,61.7701,61.7858,61.6604,61.6604,2900.0
2015-05-14 14:50:00,78.66,78.66,78.31,78.34,1900.0,61.6369,61.6369,61.3626,61.3862,1900.0
2015-05-14 15:00:00,78.39,78.42,77.97,77.97,4400.0,61.4253,61.4488,61.0962,61.0962,4400.0
2015-05-14 15:10:00,78.0,78.06,77.93,78.0,4900.0,61.1197,61.1667,61.0649,61.1197,4900.0
2015-05-14 15:20:00,77.98,77.98,77.69,77.71,6100.0,61.1041,61.1041,60.8768,60.8925,6100.0
2015-05-14 15:30:00,77.73,77.74,77.45,77.54,7800.0,60.9082,60.916,60.6888,60.7593,7800.0
2015-05-14 15:40:00,77.59,77.64,77.36,77.36,9100.0,60.7985,60.8376,60.6182,60.6182,9100.0
2015-05-14 15:50:00,77.33,77.51,77.12,77.12,10000.0,60.5947,60.7358,60.4302,60.4302,10000.0
2015-05-15 09:30:00,77.35,77.35,75.77,76.24,10300.0,60.6104,60.6104,59.3723,59.7406,10300.0
2015-05-15 09:40:00,76.2,76.82,75.97,76.82,10400.0,59.7093,60.1951,59.5291,60.1951,10400.0
2015-05-15 09:50:00,76.87,78.08,76.83,78.08,4200.0,60.2343,61.1824,60.2029,61.1824,4200.0
2015-05-15 10:00:00,77.89,77.89,77.29,77.86,10600.0,61.0335,61.0335,60.5634,61.01,10600.0
2015-05-15 10:10:00,77.84,77.97,77.37,77.7,10800.0,60.9944,61.0962,60.6261,60.8847,10800.0
2015-05-15 10:20:00,77.9,77.97,77.36,77.48,2400.0,61.0414,61.0962,60.6182,60.7123,2400.0
2015-05-15 10:30:00,77.49,77.6,77.33,77.43,2100.0,60.7201,60.8063,60.5947,60.6731,2100.0
2015-05-15 10:40:00,77.59,77.7,77.43,77.57,1400.0,60.7985,60.8847,60.6731,60.7828,1400.0
2015-05-15 10:50:00,77.58,77.58,77.23,77.23,1500.0,60.7906,60.7906,60.5164,60.5164,1500.0
2015-05-15 11:00:00,77.33,77.35,77.07,77.09,1800.0,60.5947,60.6104,60.391,60.4067,1800.0
2015-05-15 11:10:00,77.11,77.27,77.09,77.16,1700.0,60.4223,60.5477,60.4067,60.4615,1700.0
2015-05-15 11:20:00,77.12,77.29,76.86,76.97,3600.0,60.4302,60.5634,60.2264,60.3126,3600.0
2015-05-15 11:30:00,76.94,77.26,76.94,77.17,3100.0,60.2891,60.5399,60.2891,60.4694,3100.0
2015-05-15 11:40:00,77.21,77.45,77.13,77.45,2700.0,60.5007,60.6888,60.438,60.6888,2700.0
2015-05-15 11:50:00,77.45,77.83,77.45,77.83,2200.0,60.6888,60.9865,60.6888,60.9865,2200.0
2015-05-15 12:00:00,77.84,77.93,77.84,77.84,3400.0,60.9944,61.0649,60.9944,60.9944,3400.0
2015-05-15 12:10:00,77.79,77.94,77.79,77.89,700.0,60.9552,61.0727,60.9552,61.0335,700.0
2015-05-15 12:20:00,77.89,77.92,77.85,77.88,1000.0,61.0335,61.057,61.0022,61.0257,1000.0
2015-05-15 12:30:00,77.89,78.22,77.89,78.06,2400.0,61.0335,61.2921,61.0335,61.1667,2400.0
2015-05-15 12:40:00,78.18,78.41,78.18,78.4,2000.0,61.2608,61.441,61.2608,61.4332,2000.0
2015-05-15 12:50:00,78.44,78.95,78.44,78.91,4000.0,61.4645,61.8641,61.4645,61.8328,4000.0
2015-05-15 13:00:00,78.8,78.8,78.27,78.38,2500.0,61.7466,61.7466,61.3313,61.4175,2500.0
2015-05-15 13:10:00,78.23,78.46,78.13,78.4,1000.0,61.3,61.4802,61.2216,61.4332,1000.0
2015-05-15 13:20:00,78.44,78.8,78.44,78.76,1200.0,61.4645,61.7466,61.4645,61.7153,1200.0
2015-05-15 13:30:00,78.81,78.99,78.81,78.99,2000.0,61.7544,61.8955,61.7544,61.8955,2000.0
2015-05-15 13:40:00,78.99,79.24,78.87,78.87,6000.0,61.8955,62.0914,61.8015,61.8015,6000.0
2015-05-15 13:50:00,78.89,79.03,78.84,79.03,1500.0,61.8171,61.9268,61.7779,61.9268,1500.0
2015-05-15 14:00:00,79.01,79.05,78.76,78.76,900.0,61.9112,61.9425,61.7153,61.7153,900.0
2015-05-15 14:10:00,78.82,78.93,78.77,78.91,2200.0,61.7623,61.8485,61.7231,61.8328,2200.0
2015-05-15 14:20:00,78.9,79.03,78.84,79.03,1800.0,61.825,61.9268,61.7779,61.9268,1800.0
2015-05-15 14:30:00,79.02,79.21,79.02,79.07,1200.0,61.919,62.0679,61.919,61.9582,1200.0
2015-05-15 14:40:00,79.08,79.13,78.94,78.95,1400.0,61.966,62.0052,61.8563,61.8641,1400.0
2015-05-15 14:50:00,78.94,79.0,78.85,78.92,1800.0,61.8563,61.9033,61.7858,61.8406,1800.0
2015-05-15 15:00:00,78.83,78.98,78.83,78.91,1400.0,61.7701,61.8876,61.7701,61.8328,1400.0
2015-05-15 15:10:00,78.87,79.01,78.84,78.97,5500.0,61.8015,61.9112,61.7779,61.8798,5500.0
2015-05-15 15:20:00,78.93,78.94,78.82,78.84,1600.0,61.8485,61.8563,61.7623,61.7779,1600.0
2015-05-15 15:30:00,78.89,78.95,78.87,78.92,2700.0,61.8171,61.8641,61.8015,61.8406,2700.0
2015-05-15 15:40:00,78.88,78.97,78.84,78.84,3600.0,61.8093,61.8798,61.7779,61.7779,3600.0
2015-05-15 15:50:00,78.84,79.02,78.84,78.98,8900.0,61.7779,61.919,61.7779,61.8876,8900.0
2015-05-18 09:30:00,79.12,79.12,78.33,78.84,2300.0,61.9974,61.9974,61.3783,61.7779,2300.0
2015-05-18 09:40:00,78.93,79.62,78.93,79.02,1700.0,61.8485,62.3891,61.8485,61.919,1700.0
2015-05-18 09:50:00,79.0,79.02,78.67,78.69,2400.0,61.9033,61.919,61.6447,61.6604,2400.0
2015-05-18 10:00:00,78.75,78.81,78.49,78.78,1600.0,61.7074,61.7544,61.5037,61.7309,1600.0
2015-05-18 10:10:00,78.73,78.82,78.68,78.68,1500.0,61.6918,61.7623,61.6526,61.6526,1500.0
2015-05-18 10:20:00,78.6,78.68,78.5,78.53,1900.0,61.5899,61.6526,61.5115,61.535,1900.0
2015-05-18 10:30:00,78.41,78.5,78.31,78.38,900.0,61.441,61.5115,61.3626,61.4175,900.0
2015-05-18 10:40:00,78.38,78.79,78.37,78.76,1500.0,61.4175,61.7388,61.4097,61.7153,1500.0
2015-05-18 10:50:00,78.75,78.78,78.62,78.69,1100.0,61.7074,61.7309,61.6056,61.6604,1100.0
2015-05-18 11:00:00,78.61,78.75,78.61,78.75,700.0,61.5977,61.7074,61.5977,61.7074,700.0
2015-05-18 11:10:00,78.55,78.63,78.39,78.49,2200.0,61.5507,61.6134,61.4253,61.5037,2200.0
2015-05-18 11:20:00,78.54,78.55,78.28,78.33,1100.0,61.5429,61.5507,61.3391,61.3783,1100.0
2015-05-18 11:30:00,78.34,78.69,78.3,78.69,1700.0,61.3862,61.6604,61.3548,61.6604,1700.0
2015-05-18 11:40:00,78.74,78.84,78.72,78.8,1900.0,61.6996,61.7779,61.6839,61.7466,1900.0
2015-05-18 11:50:00,78.8,79.17,78.8,79.17,2400.0,61.7466,62.0365,61.7466,62.0365,2400.0
2015-05-18 12:00:00,79.16,79.2,78.95,78.95,500.0,62.0287,62.06,61.8641,61.8641,500.0
2015-05-18 12:10:00,79.13,79.13,78.97,79.05,400.0,62.0052,62.0052,61.8798,61.9425,400.0
2015-05-18 12:20:00,79.05,79.2,79.02,79.18,1300.0,61.9425,62.06,61.919,62.0444,1300.0
2015-05-18 12:30:00,79.15,79.15,79.0,79.0,400.0,62.0209,62.0209,61.9033,61.9033,400.0
2015-05-18 12:40:00,79.0,79.23,79.0,79.12,900.0,61.9033,62.0835,61.9033,61.9974,900.0
2015-05-18 12:50:00,79.18,79.18,79.12,79.12,500.0,62.0444,62.0444,61.9974,61.9974,500.0
2015-05-18 13:00:00,79.05,79.09,79.02,79.09,800.0,61.9425,61.9738,61.919,61.9738,800.0
2015-05-18 13:10:00,79.0,79.16,78.99,79.14,1500.0,61.9033,62.0287,61.8955,62.013,1500.0
2015-05-18 13:20:00,79.17,79.3,79.08,79.29,2700.0,62.0365,62.1384,61.966,62.1306,2700.0
2015-05-18 13:30:00,79.28,79.28,79.13,79.23,800.0,62.1227,62.1227,62.0052,62.0835,800.0
2015-05-18 13:40:00,79.13,79.16,78.9,78.95,600.0,62.0052,62.0287,61.825,61.8641,600.0
2015-05-18 13:50:00,78.99,79.07,78.9,78.96,1200.0,61.8955,61.9582,61.825,61.872,1200.0
2015-05-18 14:00:00,78.89,78.99,78.74,78.99,1100.0,61.8171,61.8955,61.6996,61.8955,1100.0
2015-05-18 14:10:00,78.98,79.39,78.98,79.39,2500.0,61.8876,62.2089,61.8876,62.2089,2500.0
2015-05-18 14:20:00,79.31,79.31,79.13,79.13,1700.0,62.1462,62.1462,62.0052,62.0052,1700.0
2015-05-18 14:30:00,79.11,79.12,79.04,79.04,600.0,61.9895,61.9974,61.9347,61.9347,600.0
2015-05-18 14:40:00,79.0,79.12,78.99,79.1,900.0,61.9033,61.9974,61.8955,61.9817,900.0
2015-05-18 14:50:00,79.09,79.09,79.0,79.03,1100.0,61.9738,61.9738,61.9033,61.9268,1100.0
2015-05-18 15:00:00,79.0,79.47,79.0,79.47,3300.0,61.9033,62.2716,61.9033,62.2716,3300.0
2015-05-18 15:10:00,79.47,79.5,79.32,79.42,4600.0,62.2716,62.2951,62.1541,62.2324,4600.0
2015-05-18 15:20:00,79.4,79.41,79.23,79.3,2900.0,62.2168,62.2246,62.0835,62.1384,2900.0
2015-05-18 15:30:00,79.32,79.36,79.15,79.25,7200.0,62.1541,62.1854,62.0209,62.0992,7200.0
2015-05-18 15:40:00,79.27,79.35,79.18,79.3,5100.0,62.1149,62.1776,62.0444,62.1384,5100.0
2015-05-18 15:50:00,79.33,79.35,79.09,79.21,8700.0,62.1619,62.1776,61.9738,62.0679,8700.0
2015-05-19 09:30:00,78.65,78.74,77.8,78.02,1800.0,61.6291,61.6996,60.963,61.1354,1800.0
2015-05-19 09:40:00,78.13,78.39,77.91,77.91,5800.0,61.2216,61.4253,61.0492,61.0492,5800.0
2015-05-19 09:50:00,77.91,77.91,77.44,77.52,2900.0,61.0492,61.0492,60.6809,60.7436,2900.0
2015-05-19 10:00:00,77.53,77.8,77.23,77.23,2900.0,60.7514,60.963,60.5164,60.5164,2900.0
2015-05-19 10:10:00,77.21,77.56,77.21,77.23,5800.0,60.5007,60.775,60.5007,60.5164,5800.0
2015-05-19 10:20:00,77.14,77.32,77.06,77.2,2400.0,60.4458,60.5869,60.3832,60.4929,2400.0
2015-05-19 10:30:00,77.18,77.22,77.07,77.07,2500.0,60.4772,60.5085,60.391,60.391,2500.0
2015-05-19 10:40:00,77.12,77.32,77.09,77.19,4500.0,60.4302,60.5869,60.4067,60.485,4500.0
2015-05-19 10:50:00,77.01,77.13,76.89,76.89,4100.0,60.344,60.438,60.25,60.25,4100.0
2015-05-19 11:00:00,76.91,77.04,76.86,77.04,1100.0,60.2656,60.3675,60.2264,60.3675,1100.0
2015-05-19 11:10:00,77.04,77.09,76.93,76.99,1300.0,60.3675,60.4067,60.2813,60.3283,1300.0
2015-05-19 11:20:00,77.02,77.06,76.9,76.96,2300.0,60.3518,60.3832,60.2578,60.3048,2300.0
2015-05-19 11:30:00,77.04,77.55,77.04,77.55,1700.0,60.3675,60.7671,60.3675,60.7671,1700.0
2015-05-19 11:40:00,77.49,77.59,77.31,77.51,1600.0,60.7201,60.7985,60.5791,60.7358,1600.0
2015-05-19 11:50:00,77.33,77.47,77.33,77.43,1700.0,60.5947,60.7044,60.5947,60.6731,1700.0
2015-05-19 12:00:00,77.36,77.41,77.26,77.27,1100.0,60.6182,60.6574,60.5399,60.5477,1100.0
2015-05-19 12:10:00,77.31,77.33,77.03,77.06,1800.0,60.5791,60.5947,60.3597,60.3832,1800.0
2015-05-19 12:20:00,77.0,77.03,76.78,76.78,2600.0,60.3361,60.3597,60.1638,60.1638,2600.0
2015-05-19 12:30:00,76.85,76.88,76.78,76.79,1400.0,60.2186,60.2421,60.1638,60.1716,1400.0
2015-05-19 12:40:00,76.74,76.78,76.6,76.6,1200.0,60.1324,60.1638,60.0227,60.0227,1200.0
2015-05-19 12:50:00,76.59,76.59,76.43,76.51,1500.0,60.0149,60.0149,59.8895,59.9522,1500.0
2015-05-19 13:00:00,76.63,76.89,76.63,76.89,4400.0,60.0462,60.25,60.0462,60.25,4400.0
2015-05-19 13:10:00,76.77,76.77,76.5,76.56,1300.0,60.1559,60.1559,59.9444,59.9914,1300.0
2015-05-19 13:20:00,76.57,76.76,76.57,76.67,1200.0,59.9992,60.1481,59.9992,60.0776,1200.0
2015-05-19 13:30:00,76.76,76.91,76.74,76.91,2800.0,60.1481,60.2656,60.1324,60.2656,2800.0
2015-05-19 13:40:00,76.86,77.03,76.83,76.96,1200.0,60.2264,60.3597,60.2029,60.3048,1200.0
2015-05-19 13:50:00,76.98,77.01,76.81,76.91,2300.0,60.3205,60.344,60.1873,60.2656,2300.0
2015-05-19 14:00:00,76.98,76.98,76.77,76.86,2500.0,60.3205,60.3205,60.1559,60.2264,2500.0
2015-05-19 14:10:00,76.9,77.02,76.8,76.97,5000.0,60.2578,60.3518,60.1794,60.3126,5000.0
2015-05-19 14:20:00,76.96,77.15,76.95,77.15,1700.0,60.3048,60.4537,60.297,60.4537,1700.0
2015-05-19 14:30:00,77.15,77.57,77.15,77.57,3600.0,60.4537,60.7828,60.4537,60.7828,3600.0
2015-05-19 14:40:00,77.6,77.66,77.55,77.66,2500.0,60.8063,60.8533,60.7671,60.8533,2500.0
2015-05-19 14:50:00,77.62,77.67,77.54,77.54,1700.0,60.822,60.8612,60.7593,60.7593,1700.0
2015-05-19 15:00:00,77.53,77.63,77.51,77.56,1500.0,60.7514,60.8298,60.7358,60.775,1500.0
2015-05-19 15:10:00,77.51,77.51,77.28,77.43,5000.0,60.7358,60.7358,60.5556,60.6731,5000.0
2015-05-19 15:20:00,77.33,77.47,77.24,77.47,2400.0,60.5947,60.7044,60.5242,60.7044,2400.0
2015-05-19 15:30:00,77.47,77.48,77.37,77.47,2400.0,60.7044,60.7123,60.6261,60.7044,2400.0
2015-05-19 15:40:00,77.45,77.45,77.33,77.37,3000.0,60.6888,60.6888,60.5947,60.6261,3000.0
2015-05-19 15:50:00,77.39,77.49,77.39,77.47,5900.0,60.6417,60.7201,60.6417,60.7044,5900.0
2015-05-20 09:30:00,77.34,77.34,76.5,76.67,5700.0,60.6026,60.6026,59.9444,60.0776,5700.0
2015-05-20 09:40:00,76.53,76.56,76.13,76.53,1600.0,59.9679,59.9914,59.6544,59.9679,1600.0
2015-05-20 09:50:00,76.49,76.93,76.39,76.93,1200.0,59.9365,60.2813,59.8582,60.2813,1200.0
2015-05-20 10:00:00,76.68,76.83,76.54,76.77,2000.0,60.0854,60.2029,59.9757,60.1559,2000.0
2015-05-20 10:10:00,76.87,77.5,76.87,77.43,2800.0,60.2343,60.7279,60.2343,60.6731,2800.0
2015-05-20 10:20:00,77.46,77.57,76.99,77.06,3900.0,60.6966,60.7828,60.3283,60.3832,3900.0
2015-05-20 10:30:00,77.15,77.34,77.03,77.03,3400.0,60.4537,60.6026,60.3597,60.3597,3400.0
2015-05-20 10:40:00,76.9,76.9,76.32,76.46,3200.0,60.2578,60.2578,59.8033,59.913,3200.0
2015-05-20 10:50:00,76.48,76.78,76.47,76.7,3200.0,59.9287,60.1638,59.9208,60.1011,3200.0
2015-05-20 11:00:00,76.81,76.81,76.64,76.64,4600.0,60.1873,60.1873,60.0541,60.0541,4600.0
2015-05-20 11:10:00,76.67,76.75,76.65,76.67,1900.0,60.0776,60.1403,60.0619,60.0776,1900.0
2015-05-20 11:20:00,76.6,76.75,76.59,76.6,2800.0,60.0227,60.1403,60.0149,60.0227,2800.0
2015-05-20 11:30:00,76.55,76.71,76.53,76.66,2400.0,59.9835,60.1089,59.9679,60.0697,2400.0
2015-05-20 11:40:00,76.61,77.09,76.61,77.09,2500.0,60.0305,60.4067,60.0305,60.4067,2500.0
2015-05-20 11:50:00,77.12,77.2,77.0,77.07,3700.0,60.4302,60.4929,60.3361,60.391,3700.0
2015-05-20 12:00:00,77.02,77.18,76.98,77.1,2400.0,60.3518,60.4772,60.3205,60.4145,2400.0
2015-05-20 12:10:00,77.16,77.22,77.07,77.07,2000.0,60.4615,60.5085,60.391,60.391,2000.0
2015-05-20 12:20:00,77.15,77.25,77.13,77.22,4800.0,60.4537,60.532,60.438,60.5085,4800.0
2015-05-20 12:30:00,77.24,77.32,77.08,77.08,3900.0,60.5242,60.5869,60.3988,60.3988,3900.0
2015-05-20 12:40:00,76.99,77.22,76.99,77.19,1900.0,60.3283,60.5085,60.3283,60.485,1900.0
2015-05-20 12:50:00,77.2,77.37,77.2,77.27,900.0,60.4929,60.6261,60.4929,60.5477,900.0
2015-05-20 13:00:00,77.29,77.31,77.18,77.31,1400.0,60.5634,60.5791,60.4772,60.5791,1400.0
2015-05-20 13:10:00,77.3,77.59,77.3,77.59,2200.0,60.5712,60.7985,60.5712,60.7985,2200.0
2015-05-20 13:20:00,77.57,77.78,77.51,77.78,4000.0,60.7828,60.9473,60.7358,60.9473,4000.0
2015-05-20 13:30:00,77.8,77.89,77.73,77.73,4100.0,60.963,61.0335,60.9082,60.9082,4100.0
2015-05-20 13:40:00,77.77,77.9,77.7,77.73,10700.0,60.9395,61.0414,60.8847,60.9082,10700.0
2015-05-20 13:50:00,77.71,77.84,77.42,77.84,7300.0,60.8925,60.9944,60.6653,60.9944,7300.0
2015-05-20 14:00:00,77.84,78.13,77.59,77.82,12700.0,60.9944,61.2216,60.7985,60.9787,12700.0
2015-05-20 14:10:00,77.86,78.0,77.82,78.0,3600.0,61.01,61.1197,60.9787,61.1197,3600.0
2015-05-20 14:20:00,78.04,78.25,77.96,78.25,4300.0,61.1511,61.3156,61.0884,61.3156,4300.0
2015-05-20 14:30:00,78.23,78.3,78.17,78.26,5500.0,61.3,61.3548,61.2529,61.3235,5500.0
2015-05-20 14:40:00,78.27,78.3,78.09,78.24,11700.0,61.3313,61.3548,61.1903,61.3078,11700.0
2015-05-20 14:50:00,78.21,78.34,78.09,78.34,5300.0,61.2843,61.3862,61.1903,61.3862,5300.0
2015-05-20 15:00:00,78.33,78.45,78.24,78.45,6600.0,61.3783,61.4723,61.3078,61.4723,6600.0
2015-05-20 15:10:00,78.42,78.45,77.82,78.0,13500.0,61.4488,61.4723,60.9787,61.1197,13500.0
2015-05-20 15:20:00,78.01,78.25,77.98,78.25,4100.0,61.1276,61.3156,61.1041,61.3156,4100.0
2015-05-20 15:30:00,78.25,78.42,78.21,78.38,11300.0,61.3156,61.4488,61.2843,61.4175,11300.0
2015-05-20 15:40:00,78.4,78.6,78.4,78.6,9600.0,61.4332,61.5899,61.4332,61.5899,9600.0
2015-05-20 15:50:00,78.59,78.68,78.55,78.58,12800.0,61.582,61.6526,61.5507,61.5742,12800.0
2015-05-21 09:30:00,78.56,79.73,78.38,79.42,1600.0,61.5585,62.4753,61.4175,62.2324,1600.0
2015-05-21 09:40:00,79.2,79.2,78.83,78.83,600.0,62.06,62.06,61.7701,61.7701,600.0
2015-05-21 09:50:00,78.79,78.94,78.66,78.72,1500.0,61.7388,61.8563,61.6369,61.6839,1500.0
2015-05-21 10:00:00,78.6,79.5,78.6,79.5,2900.0,61.5899,62.2951,61.5899,62.2951,2900.0
2015-05-21 10:10:00,79.69,79.76,79.5,79.5,2800.0,62.444,62.4988,62.2951,62.2951,2800.0
2015-05-21 10:20:00,79.72,79.8,79.63,79.73,1100.0,62.4675,62.5302,62.397,62.4753,1100.0
2015-05-21 10:30:00,79.66,79.75,79.61,79.7,600.0,62.4205,62.491,62.3813,62.4518,600.0
2015-05-21 10:40:00,79.73,80.11,79.73,80.0,1900.0,62.4753,62.7731,62.4753,62.6869,1900.0
2015-05-21 10:50:00,79.95,79.96,79.88,79.96,800.0,62.6477,62.6556,62.5929,62.6556,800.0
2015-05-21 11:00:00,79.73,79.73,79.56,79.65,1000.0,62.4753,62.4753,62.3421,62.4127,1000.0
2015-05-21 11:10:00,79.82,79.94,79.78,79.85,1700.0,62.5459,62.6399,62.5145,62.5694,1700.0
2015-05-21 11:20:00,79.76,80.01,79.71,79.94,2900.0,62.4988,62.6947,62.4597,62.6399,2900.0
2015-05-21 11:30:00,79.93,79.98,79.82,79.93,1800.0,62.6321,62.6712,62.5459,62.6321,1800.0
2015-05-21 11:40:00,79.96,80.2,79.94,80.19,3200.0,62.6556,62.8436,62.6399,62.8358,3200.0
2015-05-21 11:50:00,80.18,80.18,80.04,80.11,1900.0,62.828,62.828,62.7182,62.7731,1900.0
2015-05-21 12:00:00,80.19,80.63,80.15,80.59,5400.0,62.8358,63.1806,62.8044,63.1492,5400.0
2015-05-21 12:10:00,80.64,80.68,80.52,80.59,3100.0,63.1884,63.2197,63.0944,63.1492,3100.0
2015-05-21 12:20:00,80.55,80.9,80.53,80.89,1700.0,63.1179,63.3921,63.1022,63.3843,1700.0
2015-05-21 12:30:00,81.0,81.0,80.85,80.92,1200.0,63.4705,63.4705,63.353,63.4078,1200.0
2015-05-21 12:40:00,80.86,80.86,80.79,80.86,600.0,63.3608,63.3608,63.3059,63.3608,600.0
2015-05-21 12:50:00,80.75,80.93,80.75,80.93,2600.0,63.2746,63.4156,63.2746,63.4156,2600.0
2015-05-21 13:00:00,80.75,80.97,80.75,80.92,1900.0,63.2746,63.447,63.2746,63.4078,1900.0
2015-05-21 13:10:00,80.88,81.05,80.88,81.01,2000.0,63.3765,63.5097,63.3765,63.4783,2000.0
2015-05-21 13:20:00,80.99,81.24,80.93,81.16,3800.0,63.4627,63.6586,63.4156,63.5959,3800.0
2015-05-21 13:30:00,81.1,81.36,81.1,81.36,4900.0,63.5489,63.7526,63.5489,63.7526,4900.0
2015-05-21 13:40:00,81.3,81.3,80.81,80.87,2800.0,63.7056,63.7056,63.3216,63.3686,2800.0
2015-05-21 13:50:00,80.9,81.07,80.8,80.9,6600.0,63.3921,63.5253,63.3138,63.3921,6600.0
2015-05-21 14:00:00,80.71,80.97,80.71,80.95,1900.0,63.2433,63.447,63.2433,63.4313,1900.0
2015-05-21 14:10:00,80.94,80.99,80.92,80.97,1700.0,63.4235,63.4627,63.4078,63.447,1700.0
2015-05-21 14:20:00,80.95,81.03,80.8,80.98,2300.0,63.4313,63.494,63.3138,63.4548,2300.0
2015-05-21 14:30:00,80.85,80.99,80.85,80.9,3200.0,63.353,63.4627,63.353,63.3921,3200.0
2015-05-21 14:40:00,80.9,80.94,80.71,80.77,2300.0,63.3921,63.4235,63.2433,63.2903,2300.0
2015-05-21 14:50:00,80.81,81.05,80.81,80.85,3800.0,63.3216,63.5097,63.3216,63.353,3800.0
2015-05-21 15:00:00,80.79,80.92,80.79,80.85,2100.0,63.3059,63.4078,63.3059,63.353,2100.0
2015-05-21 15:10:00,80.8,80.88,80.69,80.76,2800.0,63.3138,63.3765,63.2276,63.2824,2800.0
2015-05-21 15:20:00,80.65,80.68,80.56,80.66,3500.0,63.1962,63.2197,63.1257,63.2041,3500.0
2015-05-21 15:30:00,80.65,80.83,80.64,80.78,4200.0,63.1962,63.3373,63.1884,63.2981,4200.0
2015-05-21 15:40:00,80.8,80.94,80.77,80.82,4800.0,63.3138,63.4235,63.2903,63.3294,4800.0
2015-05-21 15:50:00,80.81,80.81,80.58,80.62,7400.0,63.3216,63.3216,63.1414,63.1727,7400.0
2015-05-22 09:30:00,79.82,80.23,79.35,79.96,2100.0,62.5459,62.8671,62.1776,62.6556,2100.0
2015-05-22 09:40:00,80.4,80.84,80.31,80.78,5000.0,63.0003,63.3451,62.9298,63.2981,5000.0
2015-05-22 09:50:00,80.98,81.7,80.94,81.53,6300.0,63.4548,64.019,63.4235,63.8858,6300.0
2015-05-22 10:00:00,81.53,81.54,81.01,81.03,2200.0,63.8858,63.8936,63.4783,63.494,2200.0
2015-05-22 10:10:00,81.17,81.31,80.85,80.85,4000.0,63.6037,63.7134,63.353,63.353,4000.0
2015-05-22 10:20:00,80.84,80.95,80.77,80.78,1600.0,63.3451,63.4313,63.2903,63.2981,1600.0
2015-05-22 10:30:00,80.82,80.91,80.66,80.73,4200.0,63.3294,63.4,63.2041,63.2589,4200.0
2015-05-22 10:40:00,80.74,81.22,80.57,81.22,6800.0,63.2668,63.6429,63.1336,63.6429,6800.0
2015-05-22 10:50:00,81.25,81.26,81.04,81.26,2100.0,63.6664,63.6742,63.5018,63.6742,2100.0
2015-05-22 11:00:00,81.33,81.44,81.33,81.35,2700.0,63.7291,63.8153,63.7291,63.7447,2700.0
2015-05-22 11:10:00,81.3,81.56,81.28,81.48,2300.0,63.7056,63.9093,63.6899,63.8466,2300.0
2015-05-22 11:20:00,81.43,81.46,81.02,81.04,2600.0,63.8074,63.8309,63.4862,63.5018,2600.0
2015-05-22 11:30:00,81.01,81.01,80.63,80.86,5400.0,63.4783,63.4783,63.1806,63.3608,5400.0
2015-05-22 11:40:00,80.83,80.91,80.66,80.66,2400.0,63.3373,63.4,63.2041,63.2041,2400.0
2015-05-22 11:50:00,80.64,80.88,80.61,80.88,1600.0,63.1884,63.3765,63.1649,63.3765,1600.0
2015-05-22 12:00:00,80.91,80.95,80.82,80.88,1800.0,63.4,63.4313,63.3294,63.3765,1800.0
2015-05-22 12:10:00,80.91,81.02,80.9,81.0,500.0,63.4,63.4862,63.3921,63.4705,500.0
2015-05-22 12:20:00,81.07,81.14,80.93,80.96,1700.0,63.5253,63.5802,63.4156,63.4391,1700.0
2015-05-22 12:30:00,80.93,81.05,80.92,80.95,1500.0,63.4156,63.5097,63.4078,63.4313,1500.0
2015-05-22 12:40:00,80.97,80.97,80.79,80.83,1300.0,63.447,63.447,63.3059,63.3373,1300.0
2015-05-22 12:50:00,81.0,81.0,80.76,80.76,1100.0,63.4705,63.4705,63.2824,63.2824,1100.0
2015-05-22 13:00:00,80.81,81.08,80.81,81.04,2000.0,63.3216,63.5332,63.3216,63.5018,2000.0
2015-05-22 13:10:00,81.06,81.06,80.9,80.9,2400.0,63.5175,63.5175,63.3921,63.3921,2400.0
2015-05-22 13:20:00,80.78,80.95,80.77,80.79,3500.0,63.2981,63.4313,63.2903,63.3059,3500.0
2015-05-22 13:30:00,80.82,81.04,80.82,81.0,1000.0,63.3294,63.5018,63.3294,63.4705,1000.0
2015-05-22 13:40:00,81.1,81.19,81.03,81.06,2600.0,63.5489,63.6194,63.494,63.5175,2600.0
2015-05-22 13:50:00,81.13,81.28,81.13,81.22,1700.0,63.5724,63.6899,63.5724,63.6429,1700.0
2015-05-22 14:00:00,81.3,81.3,81.05,81.18,1800.0,63.7056,63.7056,63.5097,63.6115,1800.0
2015-05-22 14:10:00,81.25,81.25,81.14,81.16,1000.0,63.6664,63.6664,63.5802,63.5959,1000.0
2015-05-22 14:20:00,81.06,81.14,81.06,81.1,300.0,63.5175,63.5802,63.5175,63.5489,300.0
2015-05-22 14:30:00,81.1,81.19,81.1,81.18,400.0,63.5489,63.6194,63.5489,63.6115,400.0
2015-05-22 14:40:00,81.13,81.21,81.11,81.17,900.0,63.5724,63.635,63.5567,63.6037,900.0
2015-05-22 14:50:00,81.15,81.27,81.15,81.24,3800.0,63.588,63.6821,63.588,63.6586,3800.0
2015-05-22 15:00:00,81.25,81.55,81.23,81.55,4200.0,63.6664,63.9015,63.6507,63.9015,4200.0
2015-05-22 15:10:00,81.53,81.53,81.36,81.47,1500.0,63.8858,63.8858,63.7526,63.8388,1500.0
2015-05-22 15:20:00,81.48,81.53,81.37,81.46,1200.0,63.8466,63.8858,63.7604,63.8309,1200.0
2015-05-22 15:30:00,81.46,81.57,81.46,81.53,1800.0,63.8309,63.9171,63.8309,63.8858,1800.0
2015-05-22 15:40:00,81.52,81.55,81.5,81.5,3300.0,63.878,63.9015,63.8623,63.8623,3300.0
2015-05-22 15:50:00,81.51,81.57,81.34,81.38,5000.0,63.8701,63.9171,63.7369,63.7683,5000.0
2015-05-26 09:30:00,80.66,80.66,79.44,80.2,3200.0,63.2041,63.2041,62.2481,62.8436,3200.0
2015-05-26 09:40:00,80.73,81.07,80.45,80.47,1700.0,63.2589,63.5253,63.0395,63.0552,1700.0
2015-05-26 09:50:00,80.34,80.62,80.34,80.4,3300.0,62.9533,63.1727,62.9533,63.0003,3300.0
2015-05-26 10:00:00,80.38,80.38,80.05,80.17,1200.0,62.9847,62.9847,62.7261,62.8201,1200.0
2015-05-26 10:10:00,79.96,80.13,79.91,79.91,800.0,62.6556,62.7888,62.6164,62.6164,800.0
2015-05-26 10:20:00,79.75,80.04,79.74,79.75,8000.0,62.491,62.7182,62.4832,62.491,8000.0
2015-05-26 10:30:00,79.75,79.89,79.75,79.85,1400.0,62.491,62.6007,62.491,62.5694,1400.0
2015-05-26 10:40:00,80.2,80.36,80.19,80.29,1100.0,62.8436,62.969,62.8358,62.9141,1100.0
2015-05-26 10:50:00,80.06,80.1,79.98,80.05,600.0,62.7339,62.7653,62.6712,62.7261,600.0
2015-05-26 11:00:00,80.07,80.07,79.75,80.0,7200.0,62.7418,62.7418,62.491,62.6869,7200.0
2015-05-26 11:10:00,79.87,79.88,79.75,79.8,3500.0,62.585,62.5929,62.491,62.5302,3500.0
2015-05-26 11:20:00,79.76,79.93,79.76,79.88,1400.0,62.4988,62.6321,62.4988,62.5929,1400.0
2015-05-26 11:30:00,79.89,79.89,79.71,79.71,3000.0,62.6007,62.6007,62.4597,62.4597,3000.0
2015-05-26 11:40:00,79.74,79.9,79.73,79.8,1800.0,62.4832,62.6085,62.4753,62.5302,1800.0
2015-05-26 11:50:00,79.78,79.93,79.78,79.93,1000.0,62.5145,62.6321,62.5145,62.6321,1000.0
2015-05-26 12:00:00,79.95,80.08,79.95,79.98,1800.0,62.6477,62.7496,62.6477,62.6712,1800.0
2015-05-26 12:10:00,80.01,80.03,79.93,79.94,1300.0,62.6947,62.7104,62.6321,62.6399,1300.0
2015-05-26 12:20:00,79.92,79.92,79.78,79.83,600.0,62.6242,62.6242,62.5145,62.5537,600.0
2015-05-26 12:30:00,79.73,79.9,79.7,79.7,1500.0,62.4753,62.6085,62.4518,62.4518,1500.0
2015-05-26 12:40:00,79.82,79.82,79.69,79.69,600.0,62.5459,62.5459,62.444,62.444,600.0
2015-05-26 12:50:00,79.64,79.64,79.22,79.22,1700.0,62.4048,62.4048,62.0757,62.0757,1700.0
2015-05-26 13:00:00,79.18,79.25,79.15,79.15,800.0,62.0444,62.0992,62.0209,62.0209,800.0
2015-05-26 13:10:00,79.09,79.21,79.09,79.21,1100.0,61.9738,62.0679,61.9738,62.0679,1100.0
2015-05-26 13:20:00,79.2,79.36,79.2,79.26,3200.0,62.06,62.1854,62.06,62.1071,3200.0
2015-05-26 13:30:00,79.28,79.28,79.08,79.13,1200.0,62.1227,62.1227,61.966,62.0052,1200.0
2015-05-26 13:40:00,79.05,79.05,78.92,78.92,700.0,61.9425,61.9425,61.8406,61.8406,700.0
2015-05-26 13:50:00,79.16,79.24,79.14,79.14,600.0,62.0287,62.0914,62.013,62.013,600.0
2015-05-26 14:00:00,79.21,79.46,79.15,79.46,1800.0,62.0679,62.2638,62.0209,62.2638,1800.0
2015-05-26 14:10:00,79.2,79.45,79.16,79.45,1200.0,62.06,62.2559,62.0287,62.2559,1200.0
2015-05-26 14:20:00,79.5,79.6,79.39,79.6,1400.0,62.2951,62.3735,62.2089,62.3735,1400.0
2015-05-26 14:30:00,79.42,79.65,79.42,79.5,1400.0,62.2324,62.4127,62.2324,62.2951,1400.0
2015-05-26 14:40:00,79.54,79.54,79.41,79.52,1500.0,62.3265,62.3265,62.2246,62.3108,1500.0
2015-05-26 14:50:00,79.38,79.46,79.35,79.35,1400.0,62.2011,62.2638,62.1776,62.1776,1400.0
2015-05-26 15:00:00,79.35,79.36,79.17,79.26,1600.0,62.1776,62.1854,62.0365,62.1071,1600.0
2015-05-26 15:10:00,79.29,79.39,79.27,79.37,1400.0,62.1306,62.2089,62.1149,62.1932,1400.0
2015-05-26 15:20:00,79.33,79.35,79.26,79.34,3500.0,62.1619,62.1776,62.1071,62.1697,3500.0
2015-05-26 15:30:00,79.35,79.39,79.3,79.36,2500.0,62.1776,62.2089,62.1384,62.1854,2500.0
2015-05-26 15:40:00,79.31,79.45,79.29,79.36,4400.0,62.1462,62.2559,62.1306,62.1854,4400.0
2015-05-26 15:50:00,79.35,79.35,79.09,79.22,10700.0,62.1776,62.1776,61.9738,62.0757,10700.0
2015-05-27 09:30:00,78.65,78.65,78.52,78.63,400.0,61.6291,61.6291,61.5272,61.6134,400.0
2015-05-27 09:40:00,79.33,79.34,79.08,79.23,1800.0,62.1619,62.1697,61.966,62.0835,1800.0
2015-05-27 09:50:00,79.36,79.8,79.32,79.63,2400.0,62.1854,62.5302,62.1541,62.397,2400.0
2015-05-27 10:00:00,79.56,79.56,79.29,79.33,1300.0,62.3421,62.3421,62.1306,62.1619,1300.0
2015-05-27 10:10:00,79.32,79.42,79.1,79.39,1800.0,62.1541,62.2324,61.9817,62.2089,1800.0
2015-05-27 10:20:00,79.24,79.31,78.99,79.11,1600.0,62.0914,62.1462,61.8955,61.9895,1600.0
2015-05-27 10:30:00,79.14,79.24,79.0,79.24,1900.0,62.013,62.0914,61.9033,62.0914,1900.0
2015-05-27 10:40:00,79.31,79.31,79.07,79.07,3400.0,62.1462,62.1462,61.9582,61.9582,3400.0
2015-05-27 10:50:00,79.08,79.17,78.6,78.82,7200.0,61.966,62.0365,61.5899,61.7623,7200.0
2015-05-27 11:00:00,78.88,78.96,78.84,78.94,1400.0,61.8093,61.872,61.7779,61.8563,1400.0
2015-05-27 11:10:00,78.94,79.2,78.94,79.04,1600.0,61.8563,62.06,61.8563,61.9347,1600.0
2015-05-27 11:20:00,79.08,79.25,79.08,79.15,400.0,61.966,62.0992,61.966,62.0209,400.0
2015-05-27 11:30:00,79.2,79.2,78.87,78.94,2100.0,62.06,62.06,61.8015,61.8563,2100.0
2015-05-27 11:40:00,79.16,79.16,78.98,79.04,400.0,62.0287,62.0287,61.8876,61.9347,400.0
2015-05-27 11:50:00,79.04,79.09,78.99,79.0,900.0,61.9347,61.9738,61.8955,61.9033,900.0
2015-05-27 12:00:00,79.1,79.45,79.1,79.45,1600.0,61.9817,62.2559,61.9817,62.2559,1600.0
2015-05-27 12:10:00,79.55,79.68,79.52,79.67,700.0,62.3343,62.4362,62.3108,62.4283,700.0
2015-05-27 12:20:00,79.56,79.56,79.35,79.49,1000.0,62.3421,62.3421,62.1776,62.2873,1000.0
2015-05-27 12:30:00,79.42,79.42,79.31,79.35,1300.0,62.2324,62.2324,62.1462,62.1776,1300.0
2015-05-27 12:40:00,79.32,79.32,79.18,79.22,1900.0,62.1541,62.1541,62.0444,62.0757,1900.0
2015-05-27 12:50:00,79.26,79.44,79.26,79.3,500.0,62.1071,62.2481,62.1071,62.1384,500.0
2015-05-27 13:00:00,79.18,79.19,79.02,79.02,1300.0,62.0444,62.0522,61.919,61.919,1300.0
2015-05-27 13:10:00,79.04,79.16,79.04,79.14,1800.0,61.9347,62.0287,61.9347,62.013,1800.0
2015-05-27 13:20:00,79.25,79.35,79.25,79.35,800.0,62.0992,62.1776,62.0992,62.1776,800.0
2015-05-27 13:30:00,79.46,79.53,79.31,79.49,1400.0,62.2638,62.3186,62.1462,62.2873,1400.0
2015-05-27 13:40:00,79.45,79.5,79.42,79.47,1100.0,62.2559,62.2951,62.2324,62.2716,1100.0
2015-05-27 13:50:00,79.44,79.55,79.4,79.44,1600.0,62.2481,62.3343,62.2168,62.2481,1600.0
2015-05-27 14:00:00,79.42,79.64,79.4,79.6,1200.0,62.2324,62.4048,62.2168,62.3735,1200.0
2015-05-27 14:10:00,79.55,79.57,79.22,79.38,1300.0,62.3343,62.35,62.0757,62.2011,1300.0
2015-05-27 14:20:00,79.37,79.47,79.19,79.22,2500.0,62.1932,62.2716,62.0522,62.0757,2500.0
2015-05-27 14:30:00,79.26,79.29,79.05,79.19,1800.0,62.1071,62.1306,61.9425,62.0522,1800.0
2015-05-27 14:40:00,79.21,79.23,78.97,78.97,2000.0,62.0679,62.0835,61.8798,61.8798,2000.0
2015-05-27 14:50:00,78.95,79.0,78.92,78.97,3500.0,61.8641,61.9033,61.8406,61.8798,3500.0
2015-05-27 15:00:00,78.98,79.07,78.85,78.99,3400.0,61.8876,61.9582,61.7858,61.8955,3400.0
2015-05-27 15:10:00,79.04,79.17,79.01,79.08,2300.0,61.9347,62.0365,61.9112,61.966,2300.0
2015-05-27 15:20:00,79.03,79.13,79.0,79.06,2500.0,61.9268,62.0052,61.9033,61.9503,2500.0
2015-05-27 15:30:00,79.06,79.37,79.06,79.23,3300.0,61.9503,62.1932,61.9503,62.0835,3300.0
2015-05-27 15:40:00,79.24,79.32,79.21,79.24,3600.0,62.0914,62.1541,62.0679,62.0914,3600.0
2015-05-27 15:50:00,79.27,79.33,79.13,79.16,3900.0,62.1149,62.1619,62.0052,62.0287,3900.0
2015-05-28 09:30:00,78.54,78.54,78.31,78.53,1000.0,61.5429,61.5429,61.3626,61.535,1000.0
2015-05-28 09:40:00,78.5,78.5,77.77,77.77,2300.0,61.5115,61.5115,60.9395,60.9395,2300.0
2015-05-28 09:50:00,77.72,77.81,77.54,77.6,1400.0,60.9003,60.9709,60.7593,60.8063,1400.0
2015-05-28 10:00:00,77.56,77.58,77.37,77.47,2300.0,60.775,60.7906,60.6261,60.7044,2300.0
2015-05-28 10:10:00,77.37,77.37,77.13,77.18,1900.0,60.6261,60.6261,60.438,60.4772,1900.0
2015-05-28 10:20:00,77.19,77.21,76.9,76.9,3100.0,60.485,60.5007,60.2578,60.2578,3100.0
2015-05-28 10:30:00,76.83,76.87,76.5,76.5,2100.0,60.2029,60.2343,59.9444,59.9444,2100.0
2015-05-28 10:40:00,76.47,76.47,76.15,76.34,3400.0,59.9208,59.9208,59.6701,59.819,3400.0
2015-05-28 10:50:00,76.36,76.63,76.36,76.63,2200.0,59.8347,60.0462,59.8347,60.0462,2200.0
2015-05-28 11:00:00,76.93,77.45,76.87,76.89,5400.0,60.2813,60.6888,60.2343,60.25,5400.0
2015-05-28 11:10:00,76.82,77.24,76.75,77.24,1600.0,60.1951,60.5242,60.1403,60.5242,1600.0
2015-05-28 11:20:00,77.24,77.47,76.98,77.05,7200.0,60.5242,60.7044,60.3205,60.3753,7200.0
2015-05-28 11:30:00,76.98,77.23,76.98,77.19,1000.0,60.3205,60.5164,60.3205,60.485,1000.0
2015-05-28 11:40:00,77.13,77.26,77.05,77.18,3400.0,60.438,60.5399,60.3753,60.4772,3400.0
2015-05-28 11:50:00,77.22,77.3,77.09,77.17,3600.0,60.5085,60.5712,60.4067,60.4694,3600.0
2015-05-28 12:00:00,77.15,77.15,76.99,77.05,2900.0,60.4537,60.4537,60.3283,60.3753,2900.0
2015-05-28 12:10:00,77.03,77.06,76.96,77.04,8000.0,60.3597,60.3832,60.3048,60.3675,8000.0
2015-05-28 12:20:00,77.03,77.12,76.97,77.12,2200.0,60.3597,60.4302,60.3126,60.4302,2200.0
2015-05-28 12:30:00,77.01,77.03,76.64,76.95,4500.0,60.344,60.3597,60.0541,60.297,4500.0
2015-05-28 12:40:00,76.99,77.04,76.97,77.04,2500.0,60.3283,60.3675,60.3126,60.3675,2500.0
2015-05-28 12:50:00,77.0,77.05,76.98,76.99,2600.0,60.3361,60.3753,60.3205,60.3283,2600.0
2015-05-28 13:00:00,77.05,77.33,77.05,77.14,3700.0,60.3753,60.5947,60.3753,60.4458,3700.0
2015-05-28 13:10:00,77.12,77.13,76.98,77.0,2500.0,60.4302,60.438,60.3205,60.3361,2500.0
2015-05-28 13:20:00,77.02,77.1,77.0,77.04,2600.0,60.3518,60.4145,60.3361,60.3675,2600.0
2015-05-28 13:30:00,77.1,77.1,76.99,77.09,2800.0,60.4145,60.4145,60.3283,60.4067,2800.0
2015-05-28 13:40:00,77.1,77.14,76.99,77.06,2100.0,60.4145,60.4458,60.3283,60.3832,2100.0
2015-05-28 13:50:00,77.06,77.2,77.06,77.14,1000.0,60.3832,60.4929,60.3832,60.4458,1000.0
2015-05-28 14:00:00,77.15,77.19,77.03,77.09,1100.0,60.4537,60.485,60.3597,60.4067,1100.0
2015-05-28 14:10:00,77.13,77.23,77.0,77.09,2000.0,60.438,60.5164,60.3361,60.4067,2000.0
2015-05-28 14:20:00,77.14,77.33,77.14,77.33,800.0,60.4458,60.5947,60.4458,60.5947,800.0
2015-05-28 14:30:00,77.39,77.55,77.32,77.46,1500.0,60.6417,60.7671,60.5869,60.6966,1500.0
2015-05-28 14:40:00,77.5,77.71,77.5,77.54,2100.0,60.7279,60.8925,60.7279,60.7593,2100.0
2015-05-28 14:50:00,77.6,77.6,77.47,77.47,800.0,60.8063,60.8063,60.7044,60.7044,800.0
2015-05-28 15:00:00,77.53,77.58,77.46,77.46,2400.0,60.7514,60.7906,60.6966,60.6966,2400.0
2015-05-28 15:10:00,77.47,77.61,77.47,77.61,1300.0,60.7044,60.8141,60.7044,60.8141,1300.0
2015-05-28 15:20:00,77.56,77.61,77.5,77.56,1900.0,60.775,60.8141,60.7279,60.775,1900.0
2015-05-28 15:30:00,77.64,77.64,77.56,77.57,3800.0,60.8376,60.8376,60.775,60.7828,3800.0
2015-05-28 15:40:00,77.56,77.69,77.53,77.58,5200.0,60.775,60.8768,60.7514,60.7906,5200.0
2015-05-28 15:50:00,77.57,77.61,77.46,77.59,3300.0,60.7828,60.8141,60.6966,60.7985,3300.0
2015-05-29 09:30:00,77.91,77.91,77.81,77.81,600.0,61.0492,61.0492,60.9709,60.9709,600.0
2015-05-29 09:40:00,77.39,77.83,77.39,77.74,2000.0,60.6417,60.9865,60.6417,60.916,2000.0
2015-05-29 09:50:00,77.74,78.1,77.74,78.1,2200.0,60.916,61.1981,60.916,61.1981,2200.0
2015-05-29 10:00:00,78.05,78.28,77.93,78.19,2400.0,61.1589,61.3391,61.0649,61.2686,2400.0
2015-05-29 10:10:00,78.4,78.83,78.37,78.77,4200.0,61.4332,61.7701,61.4097,61.7231,4200.0
2015-05-29 10:20:00,78.77,78.86,78.36,78.45,2700.0,61.7231,61.7936,61.4018,61.4723,2700.0
2015-05-29 10:30:00,78.39,78.51,78.3,78.49,600.0,61.4253,61.5194,61.3548,61.5037,600.0
2015-05-29 10:40:00,78.51,78.51,78.14,78.14,300.0,61.5194,61.5194,61.2294,61.2294,300.0
2015-05-29 10:50:00,78.23,78.26,78.22,78.26,400.0,61.3,61.3235,61.2921,61.3235,400.0
2015-05-29 11:00:00,78.23,78.35,78.22,78.22,1600.0,61.3,61.394,61.2921,61.2921,1600.0
2015-05-29 11:10:00,78.34,78.38,78.13,78.24,3200.0,61.3862,61.4175,61.2216,61.3078,3200.0
2015-05-29 11:20:00,78.21,78.21,77.89,77.89,1100.0,61.2843,61.2843,61.0335,61.0335,1100.0
2015-05-29 11:30:00,77.94,78.0,77.88,78.0,400.0,61.0727,61.1197,61.0257,61.1197,400.0
2015-05-29 11:40:00,78.22,78.34,78.17,78.28,1000.0,61.2921,61.3862,61.2529,61.3391,1000.0
2015-05-29 11:50:00,78.3,78.3,78.18,78.24,700.0,61.3548,61.3548,61.2608,61.3078,700.0
2015-05-29 12:00:00,78.3,78.3,78.14,78.14,200.0,61.3548,61.3548,61.2294,61.2294,200.0
2015-05-29 12:10:00,78.19,78.19,78.03,78.03,600.0,61.2686,61.2686,61.1432,61.1432,600.0
2015-05-29 12:20:00,78.08,78.46,78.08,78.46,1000.0,61.1824,61.4802,61.1824,61.4802,1000.0
2015-05-29 12:30:00,78.58,78.58,78.41,78.55,900.0,61.5742,61.5742,61.441,61.5507,900.0
2015-05-29 12:40:00,78.47,78.49,78.33,78.49,500.0,61.488,61.5037,61.3783,61.5037,500.0
2015-05-29 12:50:00,78.3,78.5,78.3,78.42,1500.0,61.3548,61.5115,61.3548,61.4488,1500.0
2015-05-29 13:00:00,78.46,78.47,78.31,78.47,1200.0,61.4802,61.488,61.3626,61.488,1200.0
2015-05-29 13:10:00,78.44,78.67,78.35,78.54,13000.0,61.4645,61.6447,61.394,61.5429,13000.0
2015-05-29 13:20:00,78.4,78.53,78.3,78.53,1600.0,61.4332,61.535,61.3548,61.535,1600.0
2015-05-29 13:30:00,78.54,78.68,78.48,78.56,1400.0,61.5429,61.6526,61.4959,61.5585,1400.0
2015-05-29 13:40:00,78.63,78.9,78.63,78.75,1300.0,61.6134,61.825,61.6134,61.7074,1300.0
2015-05-29 13:50:00,78.73,78.75,78.54,78.72,4800.0,61.6918,61.7074,61.5429,61.6839,4800.0
2015-05-29 14:00:00,78.74,78.83,78.56,78.61,3900.0,61.6996,61.7701,61.5585,61.5977,3900.0
2015-05-29 14:10:00,78.52,78.66,78.52,78.54,700.0,61.5272,61.6369,61.5272,61.5429,700.0
2015-05-29 14:20:00,78.5,78.51,78.26,78.33,1700.0,61.5115,61.5194,61.3235,61.3783,1700.0
2015-05-29 14:30:00,78.32,78.34,78.2,78.34,1400.0,61.3705,61.3862,61.2765,61.3862,1400.0
2015-05-29 14:40:00,78.31,78.33,78.21,78.23,2000.0,61.3626,61.3783,61.2843,61.3,2000.0
2015-05-29 14:50:00,78.21,78.33,78.21,78.24,1200.0,61.2843,61.3783,61.2843,61.3078,1200.0
2015-05-29 15:00:00,78.17,78.19,78.08,78.17,1600.0,61.2529,61.2686,61.1824,61.2529,1600.0
2015-05-29 15:10:00,78.14,78.29,78.06,78.07,3200.0,61.2294,61.347,61.1667,61.1746,3200.0
2015-05-29 15:20:00,78.1,78.12,77.84,77.84,3400.0,61.1981,61.2138,60.9944,60.9944,3400.0
2015-05-29 15:30:00,77.83,77.85,77.74,77.75,8700.0,60.9865,61.0022,60.916,60.9238,8700.0
2015-05-29 15:40:00,77.74,77.9,77.74,77.8,9800.0,60.916,61.0414,60.916,60.963,9800.0
2015-05-29 15:50:00,77.79,77.81,77.6,77.78,20300.0,60.9552,60.9709,60.8063,60.9473,20300.0
2015-06-01 09:30:00,77.58,78.07,77.5,78.07,800.0,60.7906,61.1746,60.7279,61.1746,800.0
2015-06-01 09:40:00,77.94,78.27,77.69,78.19,2800.0,61.0727,61.3313,60.8768,61.2686,2800.0
2015-06-01 09:50:00,78.2,78.25,78.08,78.24,600.0,61.2765,61.3156,61.1824,61.3078,600.0
2015-06-01 10:00:00,78.12,78.47,78.12,78.47,1500.0,61.2138,61.488,61.2138,61.488,1500.0
2015-06-01 10:10:00,78.25,78.32,77.88,78.1,2268.0,61.3156,61.3705,61.0257,61.1981,2268.0
2015-06-01 10:20:00,78.24,78.31,78.24,78.24,1400.0,61.3078,61.3626,61.3078,61.3078,1400.0
2015-06-01 10:30:00,77.94,78.18,77.93,78.09,1800.0,61.0727,61.2608,61.0649,61.1903,1800.0
2015-06-01 10:40:00,78.21,78.21,78.05,78.19,1100.0,61.2843,61.2843,61.1589,61.2686,1100.0
2015-06-01 10:50:00,78.33,78.33,78.17,78.17,300.0,61.3783,61.3783,61.2529,61.2529,300.0
2015-06-01 11:00:00,78.39,78.49,78.11,78.12,1600.0,61.4253,61.5037,61.2059,61.2138,1600.0
2015-06-01 11:10:00,78.06,78.19,77.9,78.19,1000.0,61.1667,61.2686,61.0414,61.2686,1000.0
2015-06-01 11:20:00,78.29,78.31,78.03,78.03,1545.0,61.347,61.3626,61.1432,61.1432,1545.0
2015-06-01 11:30:00,78.07,78.07,77.89,78.01,800.0,61.1746,61.1746,61.0335,61.1276,800.0
2015-06-01 11:40:00,78.22,78.22,78.05,78.1,1500.0,61.2921,61.2921,61.1589,61.1981,1500.0
2015-06-01 11:50:00,78.07,78.24,78.07,78.17,1400.0,61.1746,61.3078,61.1746,61.2529,1400.0
2015-06-01 12:00:00,78.16,78.16,78.02,78.06,1300.0,61.2451,61.2451,61.1354,61.1667,1300.0
2015-06-01 12:10:00,78.1,78.26,78.05,78.26,1700.0,61.1981,61.3235,61.1589,61.3235,1700.0
2015-06-01 12:20:00,78.33,78.33,78.23,78.26,1400.0,61.3783,61.3783,61.3,61.3235,1400.0
2015-06-01 12:30:00,78.24,78.28,77.95,77.95,2000.0,61.3078,61.3391,61.0806,61.0806,2000.0
2015-06-01 12:40:00,77.84,78.04,77.82,78.03,800.0,60.9944,61.1511,60.9787,61.1432,800.0
2015-06-01 12:50:00,78.03,78.23,78.02,78.03,1200.0,61.1432,61.3,61.1354,61.1432,1200.0
2015-06-01 13:00:00,78.17,78.17,77.88,77.96,1500.0,61.2529,61.2529,61.0257,61.0884,1500.0
2015-06-01 13:10:00,77.94,78.07,77.9,78.03,1100.0,61.0727,61.1746,61.0414,61.1432,1100.0
2015-06-01 13:20:00,78.04,78.21,78.04,78.2,1000.0,61.1511,61.2843,61.1511,61.2765,1000.0
2015-06-01 13:30:00,78.19,78.46,78.17,78.37,1900.0,61.2686,61.4802,61.2529,61.4097,1900.0
2015-06-01 13:40:00,78.26,78.4,78.26,78.31,600.0,61.3235,61.4332,61.3235,61.3626,600.0
2015-06-01 13:50:00,78.37,78.37,78.16,78.16,1000.0,61.4097,61.4097,61.2451,61.2451,1000.0
2015-06-01 14:00:00,78.13,78.31,78.12,78.26,900.0,61.2216,61.3626,61.2138,61.3235,900.0
2015-06-01 14:10:00,78.21,78.27,78.18,78.22,1200.0,61.2843,61.3313,61.2608,61.2921,1200.0
2015-06-01 14:20:00,78.16,78.28,78.15,78.23,1100.0,61.2451,61.3391,61.2373,61.3,1100.0
2015-06-01 14:30:00,78.24,78.24,78.04,78.12,1200.0,61.3078,61.3078,61.1511,61.2138,1200.0
2015-06-01 14:40:00,78.11,78.2,78.11,78.13,2930.0,61.2059,61.2765,61.2059,61.2216,2930.0
2015-06-01 14:50:00,78.04,78.1,77.97,78.0,1300.0,61.1511,61.1981,61.0962,61.1197,1300.0
2015-06-01 15:00:00,78.03,78.26,77.97,78.25,1702.0,61.1432,61.3235,61.0962,61.3156,1702.0
2015-06-01 15:10:00,78.2,78.37,78.2,78.37,1600.0,61.2765,61.4097,61.2765,61.4097,1600.0
2015-06-01 15:20:00,78.41,78.44,78.35,78.42,2500.0,61.441,61.4645,61.394,61.4488,2500.0
2015-06-01 15:30:00,78.4,78.66,78.39,78.61,4800.0,61.4332,61.6369,61.4253,61.5977,4800.0
2015-06-01 15:40:00,78.64,78.68,78.52,78.55,6184.0,61.6212,61.6526,61.5272,61.5507,6184.0
2015-06-01 15:50:00,78.55,79.02,78.49,78.91,13239.0,61.5507,61.919,61.5037,61.8328,13239.0
2015-06-02 09:30:00,79.02,79.99,79.02,79.87,1300.0,61.919,62.6791,61.919,62.585,1300.0
2015-06-02 09:40:00,79.9,79.9,78.88,78.88,5650.0,62.6085,62.6085,61.8093,61.8093,5650.0
2015-06-02 09:50:00,78.91,79.31,78.91,79.06,18275.0,61.8328,62.1462,61.8328,61.9503,18275.0
2015-06-02 10:00:00,79.06,79.06,78.7,78.91,1000.0,61.9503,61.9503,61.6682,61.8328,1000.0
2015-06-02 10:10:00,78.96,79.18,78.96,79.18,1500.0,61.872,62.0444,61.872,62.0444,1500.0
2015-06-02 10:20:00,79.16,79.32,79.09,79.31,1700.0,62.0287,62.1541,61.9738,62.1462,1700.0
2015-06-02 10:30:00,79.36,79.68,79.36,79.63,1644.0,62.1854,62.4362,62.1854,62.397,1644.0
2015-06-02 10:40:00,79.39,79.58,79.37,79.58,900.0,62.2089,62.3578,62.1932,62.3578,900.0
2015-06-02 10:50:00,79.49,79.49,79.33,79.44,2649.0,62.2873,62.2873,62.1619,62.2481,2649.0
2015-06-02 11:00:00,79.4,79.5,79.37,79.44,2750.0,62.2168,62.2951,62.1932,62.2481,2750.0
2015-06-02 11:10:00,79.37,79.43,79.12,79.12,2700.0,62.1932,62.2403,61.9974,61.9974,2700.0
2015-06-02 11:20:00,79.14,79.25,79.14,79.25,1100.0,62.013,62.0992,62.013,62.0992,1100.0
2015-06-02 11:30:00,79.22,79.49,79.19,79.49,500.0,62.0757,62.2873,62.0522,62.2873,500.0
2015-06-02 11:40:00,79.52,79.65,79.52,79.58,2536.0,62.3108,62.4127,62.3108,62.3578,2536.0
2015-06-02 11:50:00,79.73,80.05,79.73,80.05,2310.0,62.4753,62.7261,62.4753,62.7261,2310.0
2015-06-02 12:00:00,80.08,80.13,79.79,80.11,2129.0,62.7496,62.7888,62.5224,62.7731,2129.0
2015-06-02 12:10:00,80.04,80.07,79.88,79.88,900.0,62.7182,62.7418,62.5929,62.5929,900.0
2015-06-02 12:20:00,79.88,80.26,79.88,80.15,2000.0,62.5929,62.8906,62.5929,62.8044,2000.0
2015-06-02 12:30:00,80.18,80.18,79.88,79.93,1501.0,62.828,62.828,62.5929,62.6321,1501.0
2015-06-02 12:40:00,79.84,79.84,79.59,79.59,2100.0,62.5615,62.5615,62.3656,62.3656,2100.0
2015-06-02 12:50:00,79.7,79.7,79.48,79.52,1907.0,62.4518,62.4518,62.2794,62.3108,1907.0
2015-06-02 13:00:00,79.49,79.51,79.42,79.51,2700.0,62.2873,62.3029,62.2324,62.3029,2700.0
2015-06-02 13:10:00,79.52,79.76,79.52,79.73,3600.0,62.3108,62.4988,62.3108,62.4753,3600.0
2015-06-02 13:20:00,79.7,79.8,79.67,79.68,1000.0,62.4518,62.5302,62.4283,62.4362,1000.0
2015-06-02 13:30:00,79.68,79.68,79.54,79.59,2100.0,62.4362,62.4362,62.3265,62.3656,2100.0
2015-06-02 13:40:00,79.51,79.56,79.5,79.52,1500.0,62.3029,62.3421,62.2951,62.3108,1500.0
2015-06-02 13:50:00,79.52,79.77,79.52,79.69,4300.0,62.3108,62.5067,62.3108,62.444,4300.0
2015-06-02 14:00:00,79.68,79.72,79.54,79.69,2800.0,62.4362,62.4675,62.3265,62.444,2800.0
2015-06-02 14:10:00,79.7,79.7,79.17,79.17,1976.0,62.4518,62.4518,62.0365,62.0365,1976.0
2015-06-02 14:20:00,79.17,79.47,79.17,79.47,1800.0,62.0365,62.2716,62.0365,62.2716,1800.0
2015-06-02 14:30:00,79.47,79.6,79.4,79.4,2000.0,62.2716,62.3735,62.2168,62.2168,2000.0
2015-06-02 14:40:00,79.38,79.4,79.27,79.27,1000.0,62.2011,62.2168,62.1149,62.1149,1000.0
2015-06-02 14:50:00,79.26,79.41,79.18,79.41,3700.0,62.1071,62.2246,62.0444,62.2246,3700.0
2015-06-02 15:00:00,79.39,79.39,79.09,79.09,3700.0,62.2089,62.2089,61.9738,61.9738,3700.0
2015-06-02 15:10:00,79.09,79.2,79.09,79.15,2600.0,61.9738,62.06,61.9738,62.0209,2600.0
2015-06-02 15:20:00,79.13,79.13,79.04,79.09,4800.0,62.0052,62.0052,61.9347,61.9738,4800.0
2015-06-02 15:30:00,79.09,79.17,79.02,79.08,5300.0,61.9738,62.0365,61.919,61.966,5300.0
2015-06-02 15:40:00,79.11,79.11,78.96,79.01,4008.0,61.9895,61.9895,61.872,61.9112,4008.0
2015-06-02 15:50:00,79.02,79.1,78.99,79.05,5700.0,61.919,61.9817,61.8955,61.9425,5700.0
2015-06-03 09:30:00,78.67,78.67,78.04,78.05,1300.0,61.6447,61.6447,61.1511,61.1589,1300.0
2015-06-03 09:40:00,78.18,78.52,78.17,78.52,1200.0,61.2608,61.5272,61.2529,61.5272,1200.0
2015-06-03 09:50:00,78.36,78.36,77.99,78.29,7903.0,61.4018,61.4018,61.1119,61.347,7903.0
2015-06-03 10:00:00,78.38,78.43,78.33,78.33,1537.0,61.4175,61.4567,61.3783,61.3783,1537.0
2015-06-03 10:10:00,78.36,78.61,78.32,78.48,2900.0,61.4018,61.5977,61.3705,61.4959,2900.0
2015-06-03 10:20:00,78.46,78.63,78.46,78.49,2500.0,61.4802,61.6134,61.4802,61.5037,2500.0
2015-06-03 10:30:00,78.56,79.06,78.56,78.71,6700.0,61.5585,61.9503,61.5585,61.6761,6700.0
2015-06-03 10:40:00,78.66,78.66,78.31,78.38,1000.0,61.6369,61.6369,61.3626,61.4175,1000.0
2015-06-03 10:50:00,78.45,78.52,78.41,78.52,800.0,61.4723,61.5272,61.441,61.5272,800.0
2015-06-03 11:00:00,78.37,78.37,78.14,78.25,800.0,61.4097,61.4097,61.2294,61.3156,800.0
2015-06-03 11:10:00,78.17,78.3,78.08,78.25,1800.0,61.2529,61.3548,61.1824,61.3156,1800.0
2015-06-03 11:20:00,78.31,78.46,78.25,78.25,3000.0,61.3626,61.4802,61.3156,61.3156,3000.0
2015-06-03 11:30:00,78.25,78.31,78.06,78.07,1700.0,61.3156,61.3626,61.1667,61.1746,1700.0
2015-06-03 11:40:00,78.03,78.03,77.78,77.8,2000.0,61.1432,61.1432,60.9473,60.963,2000.0
2015-06-03 11:50:00,77.87,78.3,77.87,78.16,4100.0,61.0179,61.3548,61.0179,61.2451,4100.0
2015-06-03 12:00:00,78.31,78.31,78.05,78.22,3060.0,61.3626,61.3626,61.1589,61.2921,3060.0
2015-06-03 12:10:00,78.26,78.28,78.2,78.25,1400.0,61.3235,61.3391,61.2765,61.3156,1400.0
2015-06-03 12:20:00,78.23,78.36,78.16,78.29,2100.0,61.3,61.4018,61.2451,61.347,2100.0
2015-06-03 12:30:00,78.27,78.36,78.27,78.36,1700.0,61.3313,61.4018,61.3313,61.4018,1700.0
2015-06-03 12:40:00,78.28,78.42,78.28,78.37,2000.0,61.3391,61.4488,61.3391,61.4097,2000.0
2015-06-03 12:50:00,78.3,78.55,78.16,78.33,1100.0,61.3548,61.5507,61.2451,61.3783,1100.0
2015-06-03 13:00:00,78.37,78.37,77.83,77.85,1900.0,61.4097,61.4097,60.9865,61.0022,1900.0
2015-06-03 13:10:00,77.9,77.93,77.83,77.88,700.0,61.0414,61.0649,60.9865,61.0257,700.0
2015-06-03 13:20:00,77.7,77.71,77.63,77.69,1700.0,60.8847,60.8925,60.8298,60.8768,1700.0
2015-06-03 13:30:00,77.75,77.77,77.67,77.67,2839.0,60.9238,60.9395,60.8612,60.8612,2839.0
2015-06-03 13:40:00,77.77,77.9,77.77,77.79,900.0,60.9395,61.0414,60.9395,60.9552,900.0
2015-06-03 13:50:00,77.8,78.05,77.8,78.05,1400.0,60.963,61.1589,60.963,61.1589,1400.0
2015-06-03 14:00:00,78.11,78.11,78.0,78.01,1400.0,61.2059,61.2059,61.1197,61.1276,1400.0
2015-06-03 14:10:00,77.94,78.22,77.94,78.13,1500.0,61.0727,61.2921,61.0727,61.2216,1500.0
2015-06-03 14:20:00,78.17,78.29,78.15,78.29,1700.0,61.2529,61.347,61.2373,61.347,1700.0
2015-06-03 14:30:00,78.32,78.42,78.28,78.37,1800.0,61.3705,61.4488,61.3391,61.4097,1800.0
2015-06-03 14:40:00,78.36,78.36,78.2,78.2,2600.0,61.4018,61.4018,61.2765,61.2765,2600.0
2015-06-03 14:50:00,78.15,78.15,77.95,77.95,1400.0,61.2373,61.2373,61.0806,61.0806,1400.0
2015-06-03 15:00:00,77.92,77.98,77.84,77.95,2100.0,61.057,61.1041,60.9944,61.0806,2100.0
2015-06-03 15:10:00,77.93,77.95,77.86,77.86,2600.0,61.0649,61.0806,61.01,61.01,2600.0
2015-06-03 15:20:00,77.87,77.95,77.79,77.79,1800.0,61.0179,61.0806,60.9552,60.9552,1800.0
2015-06-03 15:30:00,77.8,77.9,77.76,77.78,3900.0,60.963,61.0414,60.9317,60.9473,3900.0
2015-06-03 15:40:00,77.78,77.78,77.6,77.63,6800.0,60.9473,60.9473,60.8063,60.8298,6800.0
2015-06-03 15:50:00,77.64,77.71,77.56,77.67,9314.0,60.8376,60.8925,60.775,60.8612,9314.0
2015-06-04 09:30:00,76.58,76.91,76.21,76.21,1700.0,60.007,60.2656,59.7171,59.7171,1700.0
2015-06-04 09:40:00,76.48,76.71,75.81,76.04,2600.0,59.9287,60.1089,59.4037,59.5839,2600.0
2015-06-04 09:50:00,76.04,76.5,76.04,76.5,1409.0,59.5839,59.9444,59.5839,59.9444,1409.0
2015-06-04 10:00:00,76.69,77.02,76.25,76.38,1630.0,60.0932,60.3518,59.7485,59.8503,1630.0
2015-06-04 10:10:00,76.36,76.52,76.36,76.4,500.0,59.8347,59.96,59.8347,59.866,500.0
2015-06-04 10:20:00,76.44,76.68,76.44,76.6,5015.0,59.8973,60.0854,59.8973,60.0227,5015.0
2015-06-04 10:30:00,76.56,76.7,76.54,76.65,2400.0,59.9914,60.1011,59.9757,60.0619,2400.0
2015-06-04 10:40:00,76.56,76.75,76.42,76.42,2093.0,59.9914,60.1403,59.8817,59.8817,2093.0
2015-06-04 10:50:00,76.42,76.58,76.3,76.3,700.0,59.8817,60.007,59.7876,59.7876,700.0
2015-06-04 11:00:00,76.51,76.62,76.39,76.39,5652.0,59.9522,60.0384,59.8582,59.8582,5652.0
2015-06-04 11:10:00,76.7,76.79,76.65,76.65,600.0,60.1011,60.1716,60.0619,60.0619,600.0
2015-06-04 11:20:00,76.6,76.84,76.56,76.76,1550.0,60.0227,60.2108,59.9914,60.1481,1550.0
2015-06-04 11:30:00,76.74,76.74,76.16,76.37,3400.0,60.1324,60.1324,59.6779,59.8425,3400.0
2015-06-04 11:40:00,76.58,76.76,76.58,76.76,1700.0,60.007,60.1481,60.007,60.1481,1700.0
2015-06-04 11:50:00,76.91,77.0,76.77,76.77,2500.0,60.2656,60.3361,60.1559,60.1559,2500.0
2015-06-04 12:00:00,76.77,76.78,76.74,76.76,900.0,60.1559,60.1638,60.1324,60.1481,900.0
2015-06-04 12:10:00,76.86,76.89,76.82,76.89,300.0,60.2264,60.25,60.1951,60.25,300.0
2015-06-04 12:20:00,76.69,76.85,76.69,76.82,500.0,60.0932,60.2186,60.0932,60.1951,500.0
2015-06-04 12:30:00,76.75,76.89,76.72,76.89,500.0,60.1403,60.25,60.1167,60.25,500.0
2015-06-04 12:40:00,76.92,77.02,76.83,76.95,1300.0,60.2735,60.3518,60.2029,60.297,1300.0
2015-06-04 12:50:00,77.01,77.01,76.99,76.99,500.0,60.344,60.344,60.3283,60.3283,500.0
2015-06-04 13:00:00,76.73,76.91,76.67,76.91,3200.0,60.1246,60.2656,60.0776,60.2656,3200.0
2015-06-04 13:10:00,76.86,76.86,76.63,76.63,1700.0,60.2264,60.2264,60.0462,60.0462,1700.0
2015-06-04 13:20:00,76.46,76.62,76.46,76.5,700.0,59.913,60.0384,59.913,59.9444,700.0
2015-06-04 13:30:00,76.8,76.8,76.55,76.55,700.0,60.1794,60.1794,59.9835,59.9835,700.0
2015-06-04 13:40:00,76.54,76.58,76.54,76.55,400.0,59.9757,60.007,59.9757,59.9835,400.0
2015-06-04 13:50:00,76.47,76.65,76.45,76.65,1000.0,59.9208,60.0619,59.9052,60.0619,1000.0
2015-06-04 14:00:00,76.81,76.81,76.77,76.77,300.0,60.1873,60.1873,60.1559,60.1559,300.0
2015-06-04 14:10:00,76.71,76.91,76.71,76.72,2425.0,60.1089,60.2656,60.1089,60.1167,2425.0
2015-06-04 14:20:00,76.67,76.8,76.67,76.67,1614.0,60.0776,60.1794,60.0776,60.0776,1614.0
2015-06-04 14:30:00,76.75,76.75,76.72,76.72,400.0,60.1403,60.1403,60.1167,60.1167,400.0
2015-06-04 14:40:00,76.68,76.76,76.56,76.56,969.0,60.0854,60.1481,59.9914,59.9914,969.0
2015-06-04 14:50:00,76.56,76.65,76.54,76.54,1300.0,59.9914,60.0619,59.9757,59.9757,1300.0
2015-06-04 15:00:00,76.61,76.7,76.52,76.53,1500.0,60.0305,60.1011,59.96,59.9679,1500.0
2015-06-04 15:10:00,76.63,76.64,76.48,76.48,1200.0,60.0462,60.0541,59.9287,59.9287,1200.0
2015-06-04 15:20:00,76.52,76.54,76.45,76.49,1400.0,59.96,59.9757,59.9052,59.9365,1400.0
2015-06-04 15:30:00,76.42,76.48,76.4,76.46,2200.0,59.8817,59.9287,59.866,59.913,2200.0
2015-06-04 15:40:00,76.44,76.51,76.28,76.42,2600.0,59.8973,59.9522,59.772,59.8817,2600.0
2015-06-04 15:50:00,76.43,76.5,76.38,76.38,3307.0,59.8895,59.9444,59.8503,59.8503,3307.0
2015-06-05 09:30:00,76.57,77.76,76.49,77.41,3250.0,59.9992,60.9317,59.9365,60.6574,3250.0
2015-06-05 09:40:00,77.35,77.49,76.91,77.49,4424.0,60.6104,60.7201,60.2656,60.7201,4424.0
2015-06-05 09:50:00,77.79,78.44,77.71,78.44,4200.0,60.9552,61.4645,60.8925,61.4645,4200.0
2015-06-05 10:00:00,78.44,78.7,78.3,78.49,5700.0,61.4645,61.6682,61.3548,61.5037,5700.0
2015-06-05 10:10:00,78.44,78.49,77.95,78.01,3500.0,61.4645,61.5037,61.0806,61.1276,3500.0
2015-06-05 10:20:00,78.01,78.29,77.99,78.29,2906.0,61.1276,61.347,61.1119,61.347,2906.0
2015-06-05 10:30:00,78.44,78.51,78.37,78.38,1800.0,61.4645,61.5194,61.4097,61.4175,1800.0
2015-06-05 10:40:00,78.15,78.28,77.96,77.96,5300.0,61.2373,61.3391,61.0884,61.0884,5300.0
2015-06-05 10:50:00,77.88,78.09,77.88,78.0,2800.0,61.0257,61.1903,61.0257,61.1197,2800.0
2015-06-05 11:00:00,78.04,78.25,78.0,78.11,3800.0,61.1511,61.3156,61.1197,61.2059,3800.0
2015-06-05 11:10:00,78.04,78.04,77.52,77.52,1000.0,61.1511,61.1511,60.7436,60.7436,1000.0
2015-06-05 11:20:00,77.81,77.83,77.74,77.75,1500.0,60.9709,60.9865,60.916,60.9238,1500.0
2015-06-05 11:30:00,77.73,77.75,77.67,77.71,1993.0,60.9082,60.9238,60.8612,60.8925,1993.0
2015-06-05 11:40:00,77.75,77.75,77.66,77.72,2400.0,60.9238,60.9238,60.8533,60.9003,2400.0
2015-06-05 11:50:00,77.8,77.8,77.66,77.66,1400.0,60.963,60.963,60.8533,60.8533,1400.0
2015-06-05 12:00:00,77.81,77.96,77.7,77.96,3227.0,60.9709,61.0884,60.8847,61.0884,3227.0
2015-06-05 12:10:00,78.07,78.17,77.98,78.12,2591.0,61.1746,61.2529,61.1041,61.2138,2591.0
2015-06-05 12:20:00,78.15,78.17,78.05,78.07,2800.0,61.2373,61.2529,61.1589,61.1746,2800.0
2015-06-05 12:30:00,78.13,78.18,78.1,78.15,2400.0,61.2216,61.2608,61.1981,61.2373,2400.0
2015-06-05 12:40:00,78.1,78.19,78.08,78.11,7134.0,61.1981,61.2686,61.1824,61.2059,7134.0
2015-06-05 12:50:00,78.14,78.32,78.14,78.32,1600.0,61.2294,61.3705,61.2294,61.3705,1600.0
2015-06-05 13:00:00,78.3,78.31,78.14,78.14,1000.0,61.3548,61.3626,61.2294,61.2294,1000.0
2015-06-05 13:10:00,78.25,78.47,78.25,78.47,2200.0,61.3156,61.488,61.3156,61.488,2200.0
2015-06-05 13:20:00,78.66,78.73,78.66,78.72,1300.0,61.6369,61.6918,61.6369,61.6839,1300.0
2015-06-05 13:30:00,78.75,78.75,78.68,78.68,800.0,61.7074,61.7074,61.6526,61.6526,800.0
2015-06-05 13:40:00,78.77,78.77,78.68,78.73,1500.0,61.7231,61.7231,61.6526,61.6918,1500.0
2015-06-05 13:50:00,78.74,78.86,78.74,78.84,1500.0,61.6996,61.7936,61.6996,61.7779,1500.0
2015-06-05 14:00:00,78.9,78.9,78.68,78.83,2294.0,61.825,61.825,61.6526,61.7701,2294.0
2015-06-05 14:10:00,78.91,79.07,78.81,78.81,1100.0,61.8328,61.9582,61.7544,61.7544,1100.0
2015-06-05 14:20:00,79.12,79.22,79.01,79.22,1200.0,61.9974,62.0757,61.9112,62.0757,1200.0
2015-06-05 14:30:00,79.22,79.45,79.22,79.42,1400.0,62.0757,62.2559,62.0757,62.2324,1400.0
2015-06-05 14:40:00,79.42,79.42,79.14,79.27,1300.0,62.2324,62.2324,62.013,62.1149,1300.0
2015-06-05 14:50:00,79.11,79.14,79.02,79.03,1900.0,61.9895,62.013,61.919,61.9268,1900.0
2015-06-05 15:00:00,79.03,79.03,78.78,78.8,2700.0,61.9268,61.9268,61.7309,61.7466,2700.0
2015-06-05 15:10:00,78.85,78.85,78.62,78.66,2700.0,61.7858,61.7858,61.6056,61.6369,2700.0
2015-06-05 15:20:00,78.51,78.6,78.37,78.42,2500.0,61.5194,61.5899,61.4097,61.4488,2500.0
2015-06-05 15:30:00,78.52,78.52,78.28,78.35,3207.0,61.5272,61.5272,61.3391,61.394,3207.0
2015-06-05 15:40:00,78.33,78.46,78.19,78.36,5412.0,61.3783,61.4802,61.2686,61.4018,5412.0
2015-06-05 15:50:00,78.36,78.38,78.23,78.27,9795.0,61.4018,61.4175,61.3,61.3313,9795.0
2015-06-08 09:30:00,78.02,78.83,78.02,78.83,1600.0,61.1354,61.7701,61.1354,61.7701,1600.0
2015-06-08 09:40:00,79.36,79.56,79.26,79.53,5000.0,62.1854,62.3421,62.1071,62.3186,5000.0
2015-06-08 09:50:00,79.47,79.81,79.35,79.7,2100.0,62.2716,62.538,62.1776,62.4518,2100.0
2015-06-08 10:00:00,79.71,80.08,79.62,80.03,4802.0,62.4597,62.7496,62.3891,62.7104,4802.0
2015-06-08 10:10:00,80.0,80.19,79.93,80.13,5300.0,62.6869,62.8358,62.6321,62.7888,5300.0
2015-06-08 10:20:00,80.11,80.28,79.99,80.14,3100.0,62.7731,62.9063,62.6791,62.7966,3100.0
2015-06-08 10:30:00,80.18,80.41,80.18,80.22,3425.0,62.828,63.0082,62.828,62.8593,3425.0
2015-06-08 10:40:00,80.18,80.18,79.59,79.66,3500.0,62.828,62.828,62.3656,62.4205,3500.0
2015-06-08 10:50:00,79.63,79.63,79.56,79.57,1801.0,62.397,62.397,62.3421,62.35,1801.0
2015-06-08 11:00:00,79.53,79.6,79.5,79.54,3400.0,62.3186,62.3735,62.2951,62.3265,3400.0
2015-06-08 11:10:00,79.56,79.56,79.45,79.47,4200.0,62.3421,62.3421,62.2559,62.2716,4200.0
2015-06-08 11:20:00,79.46,79.51,79.38,79.41,3100.0,62.2638,62.3029,62.2011,62.2246,3100.0
2015-06-08 11:30:00,79.39,79.64,79.38,79.64,2700.0,62.2089,62.4048,62.2011,62.4048,2700.0
2015-06-08 11:40:00,79.67,79.67,79.26,79.26,2800.0,62.4283,62.4283,62.1071,62.1071,2800.0
2015-06-08 11:50:00,79.24,79.38,79.19,79.19,2100.0,62.0914,62.2011,62.0522,62.0522,2100.0
2015-06-08 12:00:00,79.24,79.33,79.24,79.27,2200.0,62.0914,62.1619,62.0914,62.1149,2200.0
2015-06-08 12:10:00,79.27,79.27,79.11,79.11,2200.0,62.1149,62.1149,61.9895,61.9895,2200.0
2015-06-08 12:20:00,79.09,79.23,79.08,79.17,2200.0,61.9738,62.0835,61.966,62.0365,2200.0
2015-06-08 12:30:00,79.18,79.27,78.96,78.96,1700.0,62.0444,62.1149,61.872,61.872,1700.0
2015-06-08 12:40:00,78.92,79.08,78.85,79.0,1300.0,61.8406,61.966,61.7858,61.9033,1300.0
2015-06-08 12:50:00,78.98,78.98,78.81,78.84,2200.0,61.8876,61.8876,61.7544,61.7779,2200.0
2015-06-08 13:00:00,78.83,78.84,78.67,78.71,2200.0,61.7701,61.7779,61.6447,61.6761,2200.0
2015-06-08 13:10:00,78.72,78.88,78.7,78.88,1200.0,61.6839,61.8093,61.6682,61.8093,1200.0
2015-06-08 13:20:00,78.87,78.87,78.54,78.58,2900.0,61.8015,61.8015,61.5429,61.5742,2900.0
2015-06-08 13:30:00,78.59,78.74,78.59,78.74,2300.0,61.582,61.6996,61.582,61.6996,2300.0
2015-06-08 13:40:00,78.72,78.82,78.72,78.8,1900.0,61.6839,61.7623,61.6839,61.7466,1900.0
2015-06-08 13:50:00,78.81,78.92,78.77,78.87,2000.0,61.7544,61.8406,61.7231,61.8015,2000.0
2015-06-08 14:00:00,78.78,78.92,78.78,78.91,1915.0,61.7309,61.8406,61.7309,61.8328,1915.0
2015-06-08 14:10:00,78.88,78.88,78.77,78.82,2400.0,61.8093,61.8093,61.7231,61.7623,2400.0
2015-06-08 14:20:00,78.82,78.98,78.75,78.95,2800.0,61.7623,61.8876,61.7074,61.8641,2800.0
2015-06-08 14:30:00,79.02,79.25,79.02,79.25,2700.0,61.919,62.0992,61.919,62.0992,2700.0
2015-06-08 14:40:00,79.29,79.43,79.13,79.13,3400.0,62.1306,62.2403,62.0052,62.0052,3400.0
2015-06-08 14:50:00,79.15,79.18,79.01,79.01,3600.0,62.0209,62.0444,61.9112,61.9112,3600.0
2015-06-08 15:00:00,78.96,78.96,78.88,78.91,3200.0,61.872,61.872,61.8093,61.8328,3200.0
2015-06-08 15:10:00,78.9,79.02,78.85,79.02,3500.0,61.825,61.919,61.7858,61.919,3500.0
2015-06-08 15:20:00,79.08,79.23,79.03,79.03,3100.0,61.966,62.0835,61.9268,61.9268,3100.0
2015-06-08 15:30:00,79.01,79.02,78.93,78.94,3100.0,61.9112,61.919,61.8485,61.8563,3100.0
2015-06-08 15:40:00,78.95,79.11,78.92,79.04,8041.0,61.8641,61.9895,61.8406,61.9347,8041.0
2015-06-08 15:50:00,79.04,79.05,78.84,78.84,9800.0,61.9347,61.9425,61.7779,61.7779,9800.0
2015-06-09 09:30:00,79.99,80.65,79.99,80.43,1384.0,62.6791,63.1962,62.6791,63.0238,1384.0
2015-06-09 09:40:00,80.58,80.71,80.21,80.35,2850.0,63.1414,63.2433,62.8515,62.9612,2850.0
2015-06-09 09:50:00,80.65,80.7,79.91,79.91,2437.0,63.1962,63.2354,62.6164,62.6164,2437.0
2015-06-09 10:00:00,79.73,80.01,79.69,79.96,1600.0,62.4753,62.6947,62.444,62.6556,1600.0
2015-06-09 10:10:00,79.96,79.97,79.65,79.66,1200.0,62.6556,62.6634,62.4127,62.4205,1200.0
2015-06-09 10:20:00,79.7,79.71,79.46,79.55,900.0,62.4518,62.4597,62.2638,62.3343,900.0
2015-06-09 10:30:00,79.77,80.02,79.77,80.02,300.0,62.5067,62.7026,62.5067,62.7026,300.0
2015-06-09 10:40:00,80.09,80.09,80.07,80.07,200.0,62.7574,62.7574,62.7418,62.7418,200.0
2015-06-09 10:50:00,80.04,80.04,79.79,79.93,500.0,62.7182,62.7182,62.5224,62.6321,500.0
2015-06-09 11:00:00,79.92,80.0,79.9,80.0,800.0,62.6242,62.6869,62.6085,62.6869,800.0
2015-06-09 11:10:00,80.24,80.39,80.24,80.39,500.0,62.875,62.9925,62.875,62.9925,500.0
2015-06-09 11:20:00,80.32,80.34,80.18,80.18,900.0,62.9377,62.9533,62.828,62.828,900.0
2015-06-09 11:30:00,80.14,80.3,80.14,80.3,200.0,62.7966,62.922,62.7966,62.922,200.0
2015-06-09 11:40:00,80.3,80.32,79.96,79.96,1862.0,62.922,62.9377,62.6556,62.6556,1862.0
2015-06-09 11:50:00,79.92,80.15,79.92,80.15,500.0,62.6242,62.8044,62.6242,62.8044,500.0
2015-06-09 12:00:00,79.99,80.15,79.96,80.1,1200.0,62.6791,62.8044,62.6556,62.7653,1200.0
2015-06-09 12:10:00,80.12,80.19,79.99,80.12,1400.0,62.7809,62.8358,62.6791,62.7809,1400.0
2015-06-09 12:20:00,80.27,80.29,80.2,80.2,800.0,62.8985,62.9141,62.8436,62.8436,800.0
2015-06-09 12:30:00,80.23,80.38,80.17,80.26,1200.0,62.8671,62.9847,62.8201,62.8906,1200.0
2015-06-09 12:40:00,80.33,80.41,80.31,80.31,1100.0,62.9455,63.0082,62.9298,62.9298,1100.0
2015-06-09 12:50:00,80.23,80.43,80.2,80.43,753.0,62.8671,63.0238,62.8436,63.0238,753.0
2015-06-09 13:00:00,80.43,80.53,80.4,80.5,1700.0,63.0238,63.1022,63.0003,63.0787,1700.0
2015-06-09 13:10:00,80.4,80.65,80.4,80.6,1500.0,63.0003,63.1962,63.0003,63.1571,1500.0
2015-06-09 13:20:00,80.5,80.77,80.5,80.73,1300.0,63.0787,63.2903,63.0787,63.2589,1300.0
2015-06-09 13:30:00,80.75,80.89,80.74,80.77,1000.0,63.2746,63.3843,63.2668,63.2903,1000.0
2015-06-09 13:40:00,80.71,80.71,80.61,80.69,1200.0,63.2433,63.2433,63.1649,63.2276,1200.0
2015-06-09 13:50:00,80.63,80.69,80.54,80.69,1091.0,63.1806,63.2276,63.11,63.2276,1091.0
2015-06-09 14:00:00,80.68,80.69,80.47,80.56,1838.0,63.2197,63.2276,63.0552,63.1257,1838.0
2015-06-09 14:10:00,80.62,80.62,80.41,80.45,1200.0,63.1727,63.1727,63.0082,63.0395,1200.0
2015-06-09 14:20:00,80.42,80.42,80.3,80.3,1100.0,63.016,63.016,62.922,62.922,1100.0
2015-06-09 14:30:00,80.32,80.44,80.18,80.44,2500.0,62.9377,63.0317,62.828,63.0317,2500.0
2015-06-09 14:40:00,80.39,80.5,80.36,80.49,1700.0,62.9925,63.0787,62.969,63.0709,1700.0
2015-06-09 14:50:00,80.52,80.6,80.31,80.44,2608.0,63.0944,63.1571,62.9298,63.0317,2608.0
2015-06-09 15:00:00,80.38,80.38,80.16,80.19,2300.0,62.9847,62.9847,62.8123,62.8358,2300.0
2015-06-09 15:10:00,80.18,80.29,80.18,80.23,1800.0,62.828,62.9141,62.828,62.8671,1800.0
2015-06-09 15:20:00,80.23,80.26,80.17,80.24,3100.0,62.8671,62.8906,62.8201,62.875,3100.0
2015-06-09 15:30:00,80.23,80.23,79.96,79.96,4019.0,62.8671,62.8671,62.6556,62.6556,4019.0
2015-06-09 15:40:00,79.98,79.99,79.82,79.83,5416.0,62.6712,62.6791,62.5459,62.5537,5416.0
2015-06-09 15:50:00,79.84,79.99,79.8,79.99,10571.0,62.5615,62.6791,62.5302,62.6791,10571.0
2015-06-10 09:30:00,81.09,81.09,80.84,80.97,4026.0,63.541,63.541,63.3451,63.447,4026.0
2015-06-10 09:40:00,80.89,81.25,80.8,80.88,4835.0,63.3843,63.6664,63.3138,63.3765,4835.0
2015-06-10 09:50:00,80.96,81.06,80.96,80.97,800.0,63.4391,63.5175,63.4391,63.447,800.0
2015-06-10 10:00:00,80.67,80.74,80.63,80.74,700.0,63.2119,63.2668,63.1806,63.2668,700.0
2015-06-10 10:10:00,80.58,80.62,80.43,80.51,1731.0,63.1414,63.1727,63.0238,63.0865,1731.0
2015-06-10 10:20:00,80.45,80.55,80.35,80.51,1200.0,63.0395,63.1179,62.9612,63.0865,1200.0
2015-06-10 10:30:00,80.76,81.04,80.76,80.85,3100.0,63.2824,63.5018,63.2824,63.353,3100.0
2015-06-10 10:40:00,80.74,80.86,80.74,80.86,200.0,63.2668,63.3608,63.2668,63.3608,200.0
2015-06-10 10:50:00,80.69,80.84,80.69,80.82,900.0,63.2276,63.3451,63.2276,63.3294,900.0
2015-06-10 11:00:00,80.79,80.79,80.5,80.55,3900.0,63.3059,63.3059,63.0787,63.1179,3900.0
2015-06-10 11:10:00,80.53,80.72,80.51,80.51,1200.0,63.1022,63.2511,63.0865,63.0865,1200.0
2015-06-10 11:20:00,80.64,80.64,80.42,80.44,4281.0,63.1884,63.1884,63.016,63.0317,4281.0
2015-06-10 11:30:00,80.39,80.42,80.39,80.42,400.0,62.9925,63.016,62.9925,63.016,400.0
2015-06-10 11:40:00,80.33,80.59,80.33,80.46,1100.0,62.9455,63.1492,62.9455,63.0474,1100.0
2015-06-10 11:50:00,80.53,80.7,80.42,80.7,1600.0,63.1022,63.2354,63.016,63.2354,1600.0
2015-06-10 12:00:00,80.66,80.68,80.57,80.67,1200.0,63.2041,63.2197,63.1336,63.2119,1200.0
2015-06-10 12:10:00,80.75,80.77,80.65,80.77,1000.0,63.2746,63.2903,63.1962,63.2903,1000.0
2015-06-10 12:20:00,80.75,80.92,80.7,80.92,1100.0,63.2746,63.4078,63.2354,63.4078,1100.0
2015-06-10 12:30:00,80.96,81.0,80.96,81.0,500.0,63.4391,63.4705,63.4391,63.4705,500.0
2015-06-10 12:40:00,81.07,81.13,81.07,81.12,1800.0,63.5253,63.5724,63.5253,63.5645,1800.0
2015-06-10 12:50:00,81.12,81.49,81.12,81.49,1300.0,63.5645,63.8544,63.5645,63.8544,1300.0
2015-06-10 13:00:00,81.5,81.56,81.34,81.51,1400.0,63.8623,63.9093,63.7369,63.8701,1400.0
2015-06-10 13:10:00,81.31,81.64,81.31,81.64,1834.0,63.7134,63.972,63.7134,63.972,1834.0
2015-06-10 13:20:00,81.57,81.73,81.5,81.73,1000.0,63.9171,64.0425,63.8623,64.0425,1000.0
2015-06-10 13:30:00,81.61,81.61,81.29,81.29,4226.0,63.9485,63.9485,63.6977,63.6977,4226.0
2015-06-10 13:40:00,81.3,81.31,81.21,81.3,700.0,63.7056,63.7134,63.635,63.7056,700.0
2015-06-10 13:50:00,81.26,81.26,81.22,81.23,400.0,63.6742,63.6742,63.6429,63.6507,400.0
2015-06-10 14:00:00,81.35,81.51,81.35,81.51,300.0,63.7447,63.8701,63.7447,63.8701,300.0
2015-06-10 14:10:00,81.59,81.68,81.55,81.68,800.0,63.9328,64.0033,63.9015,64.0033,800.0
2015-06-10 14:20:00,81.72,81.97,81.68,81.91,1600.0,64.0347,64.2306,64.0033,64.1836,1600.0
2015-06-10 14:30:00,81.89,81.95,81.87,81.91,900.0,64.1679,64.2149,64.1522,64.1836,900.0
2015-06-10 14:40:00,81.93,81.93,81.84,81.84,700.0,64.1992,64.1992,64.1287,64.1287,700.0
2015-06-10 14:50:00,81.78,81.79,81.65,81.65,1500.0,64.0817,64.0895,63.9798,63.9798,1500.0
2015-06-10 15:00:00,81.61,81.61,81.4,81.42,4197.0,63.9485,63.9485,63.7839,63.7996,4197.0
2015-06-10 15:10:00,81.4,81.43,81.2,81.24,3600.0,63.7839,63.8074,63.6272,63.6586,3600.0
2015-06-10 15:20:00,81.28,81.5,81.28,81.5,1900.0,63.6899,63.8623,63.6899,63.8623,1900.0
2015-06-10 15:30:00,81.58,81.68,81.49,81.59,2000.0,63.925,64.0033,63.8544,63.9328,2000.0
2015-06-10 15:40:00,81.57,81.66,81.53,81.55,2800.0,63.9171,63.9877,63.8858,63.9015,2800.0
2015-06-10 15:50:00,81.57,81.59,81.38,81.43,5200.0,63.9171,63.9328,63.7683,63.8074,5200.0
2015-06-11 09:30:00,81.23,81.29,81.23,81.29,200.0,63.6507,63.6977,63.6507,63.6977,200.0
2015-06-11 09:40:00,81.4,81.4,81.11,81.3,1000.0,63.7839,63.7839,63.5567,63.7056,1000.0
2015-06-11 09:50:00,81.33,81.45,81.22,81.28,3200.0,63.7291,63.8231,63.6429,63.6899,3200.0
2015-06-11 10:00:00,81.38,81.49,81.08,81.36,1500.0,63.7683,63.8544,63.5332,63.7526,1500.0
2015-06-11 10:10:00,81.34,81.5,81.34,81.48,1200.0,63.7369,63.8623,63.7369,63.8466,1200.0
2015-06-11 10:20:00,81.66,81.79,81.61,81.79,5944.0,63.9877,64.0895,63.9485,64.0895,5944.0
2015-06-11 10:30:00,81.79,81.79,81.34,81.37,1687.0,64.0895,64.0895,63.7369,63.7604,1687.0
2015-06-11 10:40:00,81.4,81.63,81.34,81.41,2900.0,63.7839,63.9642,63.7369,63.7918,2900.0
2015-06-11 10:50:00,81.35,81.35,81.22,81.32,2088.0,63.7447,63.7447,63.6429,63.7212,2088.0
2015-06-11 11:00:00,81.34,81.49,81.32,81.49,1100.0,63.7369,63.8544,63.7212,63.8544,1100.0
2015-06-11 11:10:00,81.61,81.61,81.38,81.38,1100.0,63.9485,63.9485,63.7683,63.7683,1100.0
2015-06-11 11:20:00,81.45,81.49,81.33,81.49,900.0,63.8231,63.8544,63.7291,63.8544,900.0
2015-06-11 11:30:00,81.46,81.61,81.46,81.56,700.0,63.8309,63.9485,63.8309,63.9093,700.0
2015-06-11 11:40:00,81.46,81.56,81.41,81.51,2000.0,63.8309,63.9093,63.7918,63.8701,2000.0
2015-06-11 11:50:00,81.59,81.59,81.39,81.48,900.0,63.9328,63.9328,63.7761,63.8466,900.0
2015-06-11 12:00:00,81.51,81.57,81.47,81.47,500.0,63.8701,63.9171,63.8388,63.8388,500.0
2015-06-11 12:10:00,81.32,81.4,81.11,81.21,4819.0,63.7212,63.7839,63.5567,63.635,4819.0
2015-06-11 12:20:00,81.16,81.16,81.09,81.13,500.0,63.5959,63.5959,63.541,63.5724,500.0
2015-06-11 12:30:00,81.17,81.28,81.17,81.24,700.0,63.6037,63.6899,63.6037,63.6586,700.0
2015-06-11 12:40:00,81.25,81.25,81.05,81.11,1100.0,63.6664,63.6664,63.5097,63.5567,1100.0
2015-06-11 12:50:00,81.12,81.12,81.05,81.1,600.0,63.5645,63.5645,63.5097,63.5489,600.0
2015-06-11 13:00:00,81.16,81.16,80.86,80.9,1400.0,63.5959,63.5959,63.3608,63.3921,1400.0
2015-06-11 13:10:00,80.89,80.91,80.85,80.91,700.0,63.3843,63.4,63.353,63.4,700.0
2015-06-11 13:20:00,81.11,81.21,81.11,81.19,400.0,63.5567,63.635,63.5567,63.6194,400.0
2015-06-11 13:30:00,81.12,81.18,81.07,81.07,1100.0,63.5645,63.6115,63.5253,63.5253,1100.0
2015-06-11 13:40:00,81.1,81.24,81.05,81.06,1775.0,63.5489,63.6586,63.5097,63.5175,1775.0
2015-06-11 13:50:00,81.05,81.17,81.05,81.15,1300.0,63.5097,63.6037,63.5097,63.588,1300.0
2015-06-11 14:00:00,81.12,81.24,81.09,81.16,1000.0,63.5645,63.6586,63.541,63.5959,1000.0
2015-06-11 14:10:00,81.23,81.28,81.23,81.28,400.0,63.6507,63.6899,63.6507,63.6899,400.0
2015-06-11 14:20:00,81.32,81.32,81.18,81.19,600.0,63.7212,63.7212,63.6115,63.6194,600.0
2015-06-11 14:30:00,81.24,81.24,81.15,81.15,800.0,63.6586,63.6586,63.588,63.588,800.0
2015-06-11 14:40:00,81.19,81.2,81.14,81.14,600.0,63.6194,63.6272,63.5802,63.5802,600.0
2015-06-11 14:50:00,81.14,81.14,81.05,81.05,900.0,63.5802,63.5802,63.5097,63.5097,900.0
2015-06-11 15:00:00,81.09,81.09,80.99,81.07,1600.0,63.541,63.541,63.4627,63.5253,1600.0
2015-06-11 15:10:00,81.09,81.23,81.08,81.23,1704.0,63.541,63.6507,63.5332,63.6507,1704.0
2015-06-11 15:20:00,81.22,81.22,81.06,81.19,1200.0,63.6429,63.6429,63.5175,63.6194,1200.0
2015-06-11 15:30:00,81.07,81.07,80.83,80.86,1700.0,63.5253,63.5253,63.3373,63.3608,1700.0
2015-06-11 15:40:00,80.87,80.89,80.84,80.88,1400.0,63.3686,63.3843,63.3451,63.3765,1400.0
2015-06-11 15:50:00,80.98,81.07,80.88,81.07,1631.0,63.4548,63.5253,63.3765,63.5253,1631.0
2015-06-12 09:30:00,80.13,80.33,80.13,80.31,500.0,62.7888,62.9455,62.7888,62.9298,500.0
2015-06-12 09:40:00,80.31,80.68,80.31,80.53,2274.0,62.9298,63.2197,62.9298,63.1022,2274.0
2015-06-12 09:50:00,80.41,80.41,79.98,79.98,1902.0,63.0082,63.0082,62.6712,62.6712,1902.0
2015-06-12 10:00:00,80.04,80.27,80.04,80.27,800.0,62.7182,62.8985,62.7182,62.8985,800.0
2015-06-12 10:10:00,80.01,80.22,80.01,80.2,1400.0,62.6947,62.8593,62.6947,62.8436,1400.0
2015-06-12 10:20:00,80.15,80.15,80.01,80.05,400.0,62.8044,62.8044,62.6947,62.7261,400.0
2015-06-12 10:30:00,79.97,80.05,79.95,79.98,600.0,62.6634,62.7261,62.6477,62.6712,600.0
2015-06-12 10:40:00,80.0,80.03,79.93,79.94,3000.0,62.6869,62.7104,62.6321,62.6399,3000.0
2015-06-12 10:50:00,80.01,80.08,80.01,80.08,700.0,62.6947,62.7496,62.6947,62.7496,700.0
2015-06-12 11:00:00,80.07,80.28,80.04,80.25,8456.0,62.7418,62.9063,62.7182,62.8828,8456.0
2015-06-12 11:10:00,80.23,80.45,80.23,80.44,10281.0,62.8671,63.0395,62.8671,63.0317,10281.0
2015-06-12 11:20:00,80.34,80.49,80.34,80.42,500.0,62.9533,63.0709,62.9533,63.016,500.0
2015-06-12 11:30:00,80.32,80.41,80.16,80.4,2675.0,62.9377,63.0082,62.8123,63.0003,2675.0
2015-06-12 11:40:00,80.06,80.12,80.01,80.01,800.0,62.7339,62.7809,62.6947,62.6947,800.0
2015-06-12 11:50:00,80.1,80.39,80.1,80.32,1500.0,62.7653,62.9925,62.7653,62.9377,1500.0
2015-06-12 12:00:00,80.22,80.22,80.22,80.22,100.0,62.8593,62.8593,62.8593,62.8593,100.0
2015-06-12 12:10:00,80.2,80.45,80.2,80.45,1300.0,62.8436,63.0395,62.8436,63.0395,1300.0
2015-06-12 12:20:00,80.54,80.54,80.42,80.42,1000.0,63.11,63.11,63.016,63.016,1000.0
2015-06-12 12:30:00,80.53,80.58,80.42,80.51,1000.0,63.1022,63.1414,63.016,63.0865,1000.0
2015-06-12 12:40:00,80.48,80.48,80.4,80.43,500.0,63.063,63.063,63.0003,63.0238,500.0
2015-06-12 12:50:00,80.47,80.52,80.43,80.52,500.0,63.0552,63.0944,63.0238,63.0944,500.0
2015-06-12 13:00:00,80.46,80.59,80.46,80.59,300.0,63.0474,63.1492,63.0474,63.1492,300.0
2015-06-12 13:10:00,80.67,80.67,80.51,80.51,500.0,63.2119,63.2119,63.0865,63.0865,500.0
2015-06-12 13:20:00,80.36,80.36,80.35,80.35,200.0,62.969,62.969,62.9612,62.9612,200.0
2015-06-12 13:30:00,80.33,80.45,80.31,80.33,1000.0,62.9455,63.0395,62.9298,62.9455,1000.0
2015-06-12 13:40:00,80.23,80.39,80.23,80.33,1600.0,62.8671,62.9925,62.8671,62.9455,1600.0
2015-06-12 13:50:00,80.38,80.52,80.38,80.52,700.0,62.9847,63.0944,62.9847,63.0944,700.0
2015-06-12 14:00:00,80.53,80.59,80.53,80.59,400.0,63.1022,63.1492,63.1022,63.1492,400.0
2015-06-12 14:10:00,80.59,80.72,80.57,80.7,500.0,63.1492,63.2511,63.1336,63.2354,500.0
2015-06-12 14:20:00,80.59,80.59,80.57,80.57,477.0,63.1492,63.1492,63.1336,63.1336,477.0
2015-06-12 14:30:00,80.46,80.46,80.39,80.41,800.0,63.0474,63.0474,62.9925,63.0082,800.0
2015-06-12 14:40:00,80.43,80.49,80.35,80.35,600.0,63.0238,63.0709,62.9612,62.9612,600.0
2015-06-12 14:50:00,80.39,80.4,80.35,80.35,500.0,62.9925,63.0003,62.9612,62.9612,500.0
2015-06-12 15:00:00,80.28,80.31,80.24,80.31,600.0,62.9063,62.9298,62.875,62.9298,600.0
2015-06-12 15:10:00,80.27,80.31,80.25,80.31,767.0,62.8985,62.9298,62.8828,62.9298,767.0
2015-06-12 15:20:00,80.4,80.4,80.32,80.32,400.0,63.0003,63.0003,62.9377,62.9377,400.0
2015-06-12 15:30:00,80.33,80.37,80.32,80.32,1700.0,62.9455,62.9768,62.9377,62.9377,1700.0
2015-06-12 15:40:00,80.32,80.49,80.32,80.49,3100.0,62.9377,63.0709,62.9377,63.0709,3100.0
2015-06-12 15:50:00,80.56,80.67,80.53,80.62,4506.0,63.1257,63.2119,63.1022,63.1727,4506.0
2015-06-15 09:30:00,79.85,79.93,79.83,79.93,700.0,62.5694,62.6321,62.5537,62.6321,700.0
2015-06-15 09:40:00,79.98,80.22,79.85,80.07,2500.0,62.6712,62.8593,62.5694,62.7418,2500.0
2015-06-15 09:50:00,79.96,79.96,79.65,79.65,1100.0,62.6556,62.6556,62.4127,62.4127,1100.0
2015-06-15 10:00:00,79.63,79.74,79.53,79.56,7746.0,62.397,62.4832,62.3186,62.3421,7746.0
2015-06-15 10:10:00,79.48,79.55,79.31,79.31,3614.0,62.2794,62.3343,62.1462,62.1462,3614.0
2015-06-15 10:20:00,79.3,79.46,79.24,79.46,2200.0,62.1384,62.2638,62.0914,62.2638,2200.0
2015-06-15 10:30:00,79.47,79.52,79.23,79.34,1100.0,62.2716,62.3108,62.0835,62.1697,1100.0
2015-06-15 10:40:00,79.27,79.4,79.22,79.37,1200.0,62.1149,62.2168,62.0757,62.1932,1200.0
2015-06-15 10:50:00,79.39,79.53,79.34,79.53,7202.0,62.2089,62.3186,62.1697,62.3186,7202.0
2015-06-15 11:00:00,79.59,79.8,79.56,79.8,3300.0,62.3656,62.5302,62.3421,62.5302,3300.0
2015-06-15 11:10:00,79.76,80.01,79.76,79.87,1900.0,62.4988,62.6947,62.4988,62.585,1900.0
2015-06-15 11:20:00,79.81,79.83,79.77,79.83,1100.0,62.538,62.5537,62.5067,62.5537,1100.0
2015-06-15 11:30:00,79.81,79.97,79.81,79.81,1300.0,62.538,62.6634,62.538,62.538,1300.0
2015-06-15 11:40:00,79.79,79.82,79.71,79.82,2700.0,62.5224,62.5459,62.4597,62.5459,2700.0
2015-06-15 11:50:00,79.84,79.84,79.63,79.63,800.0,62.5615,62.5615,62.397,62.397,800.0
2015-06-15 12:00:00,79.51,79.57,79.44,79.51,3000.0,62.3029,62.35,62.2481,62.3029,3000.0
2015-06-15 12:10:00,79.55,79.63,79.39,79.6,5328.0,62.3343,62.397,62.2089,62.3735,5328.0
2015-06-15 12:20:00,79.52,79.52,79.36,79.48,900.0,62.3108,62.3108,62.1854,62.2794,900.0
2015-06-15 12:30:00,79.58,79.58,79.51,79.58,400.0,62.3578,62.3578,62.3029,62.3578,400.0
2015-06-15 12:40:00,79.57,79.72,79.56,79.56,1100.0,62.35,62.4675,62.3421,62.3421,1100.0
2015-06-15 12:50:00,79.58,79.77,79.57,79.72,1300.0,62.3578,62.5067,62.35,62.4675,1300.0
2015-06-15 13:00:00,79.65,79.74,79.63,79.73,1700.0,62.4127,62.4832,62.397,62.4753,1700.0
2015-06-15 13:10:00,79.73,79.76,79.52,79.56,2100.0,62.4753,62.4988,62.3108,62.3421,2100.0
2015-06-15 13:20:00,79.49,79.49,79.36,79.39,600.0,62.2873,62.2873,62.1854,62.2089,600.0
2015-06-15 13:30:00,79.43,79.5,79.39,79.42,1672.0,62.2403,62.2951,62.2089,62.2324,1672.0
2015-06-15 13:40:00,79.41,79.41,79.17,79.17,1300.0,62.2246,62.2246,62.0365,62.0365,1300.0
2015-06-15 13:50:00,79.34,79.47,79.26,79.44,1000.0,62.1697,62.2716,62.1071,62.2481,1000.0
2015-06-15 14:00:00,79.54,79.57,79.46,79.49,1600.0,62.3265,62.35,62.2638,62.2873,1600.0
2015-06-15 14:10:00,79.53,79.72,79.53,79.64,1700.0,62.3186,62.4675,62.3186,62.4048,1700.0
2015-06-15 14:20:00,79.57,79.65,79.43,79.43,1600.0,62.35,62.4127,62.2403,62.2403,1600.0
2015-06-15 14:30:00,79.44,79.44,79.31,79.31,700.0,62.2481,62.2481,62.1462,62.1462,700.0
2015-06-15 14:40:00,79.27,79.37,79.27,79.32,1600.0,62.1149,62.1932,62.1149,62.1541,1600.0
2015-06-15 14:50:00,79.29,79.32,79.17,79.24,2716.0,62.1306,62.1541,62.0365,62.0914,2716.0
2015-06-15 15:00:00,79.25,79.38,79.19,79.33,2900.0,62.0992,62.2011,62.0522,62.1619,2900.0
2015-06-15 15:10:00,79.29,79.36,79.24,79.27,1400.0,62.1306,62.1854,62.0914,62.1149,1400.0
2015-06-15 15:20:00,79.26,79.27,79.08,79.27,3084.0,62.1071,62.1149,61.966,62.1149,3084.0
2015-06-15 15:30:00,79.3,79.56,79.28,79.52,4536.0,62.1384,62.3421,62.1227,62.3108,4536.0
2015-06-15 15:40:00,79.55,79.64,79.5,79.51,3706.0,62.3343,62.4048,62.2951,62.3029,3706.0
2015-06-15 15:50:00,79.52,79.77,79.52,79.77,7700.0,62.3108,62.5067,62.3108,62.5067,7700.0
2015-06-16 09:30:00,79.69,80.34,79.69,80.22,1200.0,62.444,62.9533,62.444,62.8593,1200.0
2015-06-16 09:40:00,80.08,80.32,79.79,80.1,1400.0,62.7496,62.9377,62.5224,62.7653,1400.0
2015-06-16 09:50:00,80.1,80.25,79.97,80.09,2100.0,62.7653,62.8828,62.6634,62.7574,2100.0
2015-06-16 10:00:00,79.94,79.94,79.65,79.65,1100.0,62.6399,62.6399,62.4127,62.4127,1100.0
2015-06-16 10:10:00,79.63,79.78,79.51,79.78,2100.0,62.397,62.5145,62.3029,62.5145,2100.0
2015-06-16 10:20:00,79.86,79.93,79.71,79.71,800.0,62.5772,62.6321,62.4597,62.4597,800.0
2015-06-16 10:30:00,79.66,79.75,79.5,79.5,1925.0,62.4205,62.491,62.2951,62.2951,1925.0
2015-06-16 10:40:00,79.5,79.5,79.38,79.45,1354.0,62.2951,62.2951,62.2011,62.2559,1354.0
2015-06-16 10:50:00,79.49,79.58,79.43,79.58,1300.0,62.2873,62.3578,62.2403,62.3578,1300.0
2015-06-16 11:00:00,79.56,79.67,79.5,79.5,3705.0,62.3421,62.4283,62.2951,62.2951,3705.0
2015-06-16 11:10:00,79.56,79.58,79.25,79.25,5900.0,62.3421,62.3578,62.0992,62.0992,5900.0
2015-06-16 11:20:00,79.24,79.29,79.14,79.29,1100.0,62.0914,62.1306,62.013,62.1306,1100.0
2015-06-16 11:30:00,79.37,79.66,79.34,79.66,1300.0,62.1932,62.4205,62.1697,62.4205,1300.0
2015-06-16 11:40:00,79.67,79.97,79.67,79.93,1200.0,62.4283,62.6634,62.4283,62.6321,1200.0
2015-06-16 11:50:00,79.92,79.93,79.84,79.9,400.0,62.6242,62.6321,62.5615,62.6085,400.0
2015-06-16 12:00:00,79.73,79.82,79.73,79.82,400.0,62.4753,62.5459,62.4753,62.5459,400.0
2015-06-16 12:10:00,79.86,79.89,79.86,79.89,300.0,62.5772,62.6007,62.5772,62.6007,300.0
2015-06-16 12:20:00,79.96,80.13,79.96,80.13,1000.0,62.6556,62.7888,62.6556,62.7888,1000.0
2015-06-16 12:30:00,80.04,80.17,80.01,80.17,1000.0,62.7182,62.8201,62.6947,62.8201,1000.0
2015-06-16 12:40:00,80.2,80.3,80.09,80.3,7155.0,62.8436,62.922,62.7574,62.922,7155.0
2015-06-16 12:50:00,80.34,80.4,80.33,80.4,652.0,62.9533,63.0003,62.9455,63.0003,652.0
2015-06-16 13:00:00,80.46,80.54,80.4,80.4,1000.0,63.0474,63.11,63.0003,63.0003,1000.0
2015-06-16 13:10:00,80.51,80.57,80.5,80.55,500.0,63.0865,63.1336,63.0787,63.1179,500.0
2015-06-16 13:20:00,80.62,80.68,80.62,80.67,600.0,63.1727,63.2197,63.1727,63.2119,600.0
2015-06-16 13:30:00,80.7,80.72,80.69,80.69,500.0,63.2354,63.2511,63.2276,63.2276,500.0
2015-06-16 13:40:00,80.78,80.78,80.74,80.74,300.0,63.2981,63.2981,63.2668,63.2668,300.0
2015-06-16 13:50:00,80.87,81.0,80.87,81.0,998.0,63.3686,63.4705,63.3686,63.4705,998.0
2015-06-16 14:00:00,80.94,80.96,80.91,80.96,400.0,63.4235,63.4391,63.4,63.4391,400.0
2015-06-16 14:10:00,81.04,81.15,80.98,81.15,1950.0,63.5018,63.588,63.4548,63.588,1950.0
2015-06-16 14:20:00,81.02,81.1,80.96,80.96,2100.0,63.4862,63.5489,63.4391,63.4391,2100.0
2015-06-16 14:30:00,80.98,81.04,80.98,81.04,3077.0,63.4548,63.5018,63.4548,63.5018,3077.0
2015-06-16 14:40:00,81.04,81.04,80.99,81.04,800.0,63.5018,63.5018,63.4627,63.5018,800.0
2015-06-16 14:50:00,81.01,81.04,80.93,80.94,1600.0,63.4783,63.5018,63.4156,63.4235,1600.0
2015-06-16 15:00:00,80.9,80.9,80.66,80.67,1000.0,63.3921,63.3921,63.2041,63.2119,1000.0
2015-06-16 15:10:00,80.68,80.7,80.55,80.58,2200.0,63.2197,63.2354,63.1179,63.1414,2200.0
2015-06-16 15:20:00,80.57,80.57,80.47,80.47,1100.0,63.1336,63.1336,63.0552,63.0552,1100.0
2015-06-16 15:30:00,80.51,80.62,80.48,80.55,1400.0,63.0865,63.1727,63.063,63.1179,1400.0
2015-06-16 15:40:00,80.53,80.88,80.51,80.77,2900.0,63.1022,63.3765,63.0865,63.2903,2900.0
2015-06-16 15:50:00,80.79,80.79,80.68,80.79,3439.0,63.3059,63.3059,63.2197,63.3059,3439.0
2015-06-17 09:30:00,81.45,82.49,81.45,82.12,2931.0,63.8231,64.638,63.8231,64.3481,2931.0
2015-06-17 09:40:00,81.57,81.68,80.98,81.01,3641.0,63.9171,64.0033,63.4548,63.4783,3641.0
2015-06-17 09:50:00,80.89,81.02,80.84,80.84,1100.0,63.3843,63.4862,63.3451,63.3451,1100.0
2015-06-17 10:00:00,80.83,80.93,80.67,80.82,3000.0,63.3373,63.4156,63.2119,63.3294,3000.0
2015-06-17 10:10:00,80.8,80.81,80.75,80.81,1400.0,63.3138,63.3216,63.2746,63.3216,1400.0
2015-06-17 10:20:00,80.81,80.82,80.61,80.82,1100.0,63.3216,63.3294,63.1649,63.3294,1100.0
2015-06-17 10:30:00,80.73,80.73,80.0,80.26,2318.0,63.2589,63.2589,62.6869,62.8906,2318.0
2015-06-17 10:40:00,80.18,80.25,79.99,79.99,675.0,62.828,62.8828,62.6791,62.6791,675.0
2015-06-17 10:50:00,79.95,80.14,79.87,80.13,1500.0,62.6477,62.7966,62.585,62.7888,1500.0
2015-06-17 11:00:00,79.96,79.96,79.96,79.96,100.0,62.6556,62.6556,62.6556,62.6556,100.0
2015-06-17 11:10:00,79.83,79.94,79.77,79.77,2300.0,62.5537,62.6399,62.5067,62.5067,2300.0
2015-06-17 11:20:00,79.77,79.78,79.67,79.74,1700.0,62.5067,62.5145,62.4283,62.4832,1700.0
2015-06-17 11:30:00,79.73,79.73,79.58,79.58,700.0,62.4753,62.4753,62.3578,62.3578,700.0
2015-06-17 11:40:00,79.57,79.6,79.14,79.24,2600.0,62.35,62.3735,62.013,62.0914,2600.0
2015-06-17 11:50:00,79.2,79.29,79.1,79.1,1500.0,62.06,62.1306,61.9817,61.9817,1500.0
2015-06-17 12:00:00,79.16,79.23,79.06,79.17,1700.0,62.0287,62.0835,61.9503,62.0365,1700.0
2015-06-17 12:10:00,79.21,79.22,78.9,78.95,1900.0,62.0679,62.0757,61.825,61.8641,1900.0
2015-06-17 12:20:00,78.94,79.03,78.91,79.0,600.0,61.8563,61.9268,61.8328,61.9033,600.0
2015-06-17 12:30:00,78.97,79.04,78.66,78.66,700.0,61.8798,61.9347,61.6369,61.6369,700.0
2015-06-17 12:40:00,78.6,78.91,78.6,78.91,1300.0,61.5899,61.8328,61.5899,61.8328,1300.0
2015-06-17 12:50:00,78.84,78.84,78.53,78.57,1681.0,61.7779,61.7779,61.535,61.5664,1681.0
2015-06-17 13:00:00,78.7,78.72,78.53,78.72,700.0,61.6682,61.6839,61.535,61.6839,700.0
2015-06-17 13:10:00,78.77,79.03,78.77,78.95,2000.0,61.7231,61.9268,61.7231,61.8641,2000.0
2015-06-17 13:20:00,78.93,79.02,78.93,78.96,500.0,61.8485,61.919,61.8485,61.872,500.0
2015-06-17 13:30:00,79.13,79.13,78.78,78.78,400.0,62.0052,62.0052,61.7309,61.7309,400.0
2015-06-17 13:40:00,78.69,78.73,78.57,78.59,800.0,61.6604,61.6918,61.5664,61.582,800.0
2015-06-17 13:50:00,78.65,79.09,78.65,78.92,1100.0,61.6291,61.9738,61.6291,61.8406,1100.0
2015-06-17 14:00:00,78.76,79.16,78.74,78.89,2969.0,61.7153,62.0287,61.6996,61.8171,2969.0
2015-06-17 14:10:00,78.85,78.9,78.67,78.67,4200.0,61.7858,61.825,61.6447,61.6447,4200.0
2015-06-17 14:20:00,78.57,78.9,78.57,78.9,1300.0,61.5664,61.825,61.5664,61.825,1300.0
2015-06-17 14:30:00,78.91,79.22,78.91,79.06,5300.0,61.8328,62.0757,61.8328,61.9503,5300.0
2015-06-17 14:40:00,78.98,79.26,78.94,79.15,2100.0,61.8876,62.1071,61.8563,62.0209,2100.0
2015-06-17 14:50:00,79.11,79.4,79.11,79.4,3046.0,61.9895,62.2168,61.9895,62.2168,3046.0
2015-06-17 15:00:00,79.36,79.43,79.19,79.19,1900.0,62.1854,62.2403,62.0522,62.0522,1900.0
2015-06-17 15:10:00,79.16,79.18,79.03,79.07,2500.0,62.0287,62.0444,61.9268,61.9582,2500.0
2015-06-17 15:20:00,79.1,79.26,79.09,79.15,3400.0,61.9817,62.1071,61.9738,62.0209,3400.0
2015-06-17 15:30:00,79.13,79.44,79.08,79.4,3194.0,62.0052,62.2481,61.966,62.2168,3194.0
2015-06-17 15:40:00,79.43,79.49,79.39,79.41,4690.0,62.2403,62.2873,62.2089,62.2246,4690.0
2015-06-17 15:50:00,79.41,79.64,79.36,79.36,7500.0,62.2246,62.4048,62.1854,62.1854,7500.0
2015-06-18 09:30:00,79.51,79.51,79.03,79.03,500.0,62.3029,62.3029,61.9268,61.9268,500.0
2015-06-18 09:40:00,79.18,79.77,79.18,79.77,1630.0,62.0444,62.5067,62.0444,62.5067,1630.0
2015-06-18 09:50:00,79.85,80.25,79.85,79.94,1200.0,62.5694,62.8828,62.5694,62.6399,1200.0
2015-06-18 10:00:00,80.02,80.44,79.98,80.44,1121.0,62.7026,63.0317,62.6712,63.0317,1121.0
2015-06-18 10:10:00,80.27,80.27,80.05,80.06,1100.0,62.8985,62.8985,62.7261,62.7339,1100.0
2015-06-18 10:20:00,80.0,80.04,79.86,79.86,300.0,62.6869,62.7182,62.5772,62.5772,300.0
2015-06-18 10:30:00,79.67,79.75,79.47,79.71,1100.0,62.4283,62.491,62.2716,62.4597,1100.0
2015-06-18 10:40:00,79.64,79.7,79.41,79.7,700.0,62.4048,62.4518,62.2246,62.4518,700.0
2015-06-18 10:50:00,79.87,79.97,79.87,79.96,900.0,62.585,62.6634,62.585,62.6556,900.0
2015-06-18 11:00:00,79.99,80.14,79.99,80.11,600.0,62.6791,62.7966,62.6791,62.7731,600.0
2015-06-18 11:10:00,80.28,80.37,80.14,80.15,1200.0,62.9063,62.9768,62.7966,62.8044,1200.0
2015-06-18 11:20:00,80.2,80.49,80.2,80.49,1100.0,62.8436,63.0709,62.8436,63.0709,1100.0
2015-06-18 11:30:00,80.49,80.59,80.27,80.27,2600.0,63.0709,63.1492,62.8985,62.8985,2600.0
2015-06-18 11:40:00,80.37,80.49,80.37,80.45,900.0,62.9768,63.0709,62.9768,63.0395,900.0
2015-06-18 11:50:00,80.27,80.27,79.82,79.9,1000.0,62.8985,62.8985,62.5459,62.6085,1000.0
2015-06-18 12:00:00,80.02,80.32,80.02,80.17,1600.0,62.7026,62.9377,62.7026,62.8201,1600.0
2015-06-18 12:10:00,80.22,80.34,80.22,80.33,500.0,62.8593,62.9533,62.8593,62.9455,500.0
2015-06-18 12:20:00,80.27,80.4,80.27,80.34,900.0,62.8985,63.0003,62.8985,62.9533,900.0
2015-06-18 12:30:00,80.28,80.5,80.28,80.44,1332.0,62.9063,63.0787,62.9063,63.0317,1332.0
2015-06-18 12:40:00,80.46,80.49,80.39,80.45,1400.0,63.0474,63.0709,62.9925,63.0395,1400.0
2015-06-18 12:50:00,80.5,80.5,80.36,80.4,900.0,63.0787,63.0787,62.969,63.0003,900.0
2015-06-18 13:00:00,80.39,80.45,80.39,80.39,1000.0,62.9925,63.0395,62.9925,62.9925,1000.0
2015-06-18 13:10:00,80.33,80.38,80.21,80.21,900.0,62.9455,62.9847,62.8515,62.8515,900.0
2015-06-18 13:20:00,80.27,80.27,80.0,80.0,2200.0,62.8985,62.8985,62.6869,62.6869,2200.0
2015-06-18 13:30:00,79.95,80.02,79.8,79.8,1400.0,62.6477,62.7026,62.5302,62.5302,1400.0
2015-06-18 13:40:00,79.79,79.92,79.73,79.75,1500.0,62.5224,62.6242,62.4753,62.491,1500.0
2015-06-18 13:50:00,79.8,79.87,79.77,79.86,1000.0,62.5302,62.585,62.5067,62.5772,1000.0
2015-06-18 14:00:00,79.78,79.8,79.6,79.6,900.0,62.5145,62.5302,62.3735,62.3735,900.0
2015-06-18 14:10:00,79.61,79.71,79.61,79.64,700.0,62.3813,62.4597,62.3813,62.4048,700.0
2015-06-18 14:20:00,79.77,79.8,79.7,79.73,3207.0,62.5067,62.5302,62.4518,62.4753,3207.0
2015-06-18 14:30:00,79.68,79.72,79.58,79.68,1100.0,62.4362,62.4675,62.3578,62.4362,1100.0
2015-06-18 14:40:00,79.67,79.67,79.49,79.49,1520.0,62.4283,62.4283,62.2873,62.2873,1520.0
2015-06-18 14:50:00,79.4,79.43,79.3,79.3,1000.0,62.2168,62.2403,62.1384,62.1384,1000.0
2015-06-18 15:00:00,79.3,79.34,79.14,79.14,900.0,62.1384,62.1697,62.013,62.013,900.0
2015-06-18 15:10:00,79.21,79.21,79.05,79.07,3186.0,62.0679,62.0679,61.9425,61.9582,3186.0
2015-06-18 15:20:00,79.0,79.0,78.8,78.92,1800.0,61.9033,61.9033,61.7466,61.8406,1800.0
2015-06-18 15:30:00,78.96,79.06,78.95,78.98,3600.0,61.872,61.9503,61.8641,61.8876,3600.0
2015-06-18 15:40:00,78.95,78.95,78.63,78.63,3100.0,61.8641,61.8641,61.6134,61.6134,3100.0
2015-06-18 15:50:00,78.62,78.63,78.5,78.53,6592.0,61.6056,61.6134,61.5115,61.535,6592.0
2015-06-19 09:30:00,77.77,78.57,77.77,78.26,3200.0,60.9395,61.5664,60.9395,61.3235,3200.0
2015-06-19 09:40:00,78.27,78.41,77.89,77.89,1600.0,61.3313,61.441,61.0335,61.0335,1600.0
2015-06-19 09:50:00,78.01,78.17,77.85,78.11,1300.0,61.1276,61.2529,61.0022,61.2059,1300.0
2015-06-19 10:00:00,78.29,78.29,78.03,78.15,2600.0,61.347,61.347,61.1432,61.2373,2600.0
2015-06-19 10:10:00,78.29,78.41,78.16,78.33,2550.0,61.347,61.441,61.2451,61.3783,2550.0
2015-06-19 10:20:00,78.21,78.21,78.04,78.04,800.0,61.2843,61.2843,61.1511,61.1511,800.0
2015-06-19 10:30:00,78.18,78.18,77.99,77.99,1300.0,61.2608,61.2608,61.1119,61.1119,1300.0
2015-06-19 10:40:00,77.81,77.89,77.66,77.66,900.0,60.9709,61.0335,60.8533,60.8533,900.0
2015-06-19 10:50:00,77.67,77.99,77.67,77.99,5100.0,60.8612,61.1119,60.8612,61.1119,5100.0
2015-06-19 11:00:00,78.19,78.23,78.12,78.13,1100.0,61.2686,61.3,61.2138,61.2216,1100.0
2015-06-19 11:10:00,78.07,78.07,77.89,77.89,400.0,61.1746,61.1746,61.0335,61.0335,400.0
2015-06-19 11:20:00,77.86,78.0,77.65,77.68,2529.0,61.01,61.1197,60.8455,60.869,2529.0
2015-06-19 11:30:00,77.8,77.81,77.77,77.79,700.0,60.963,60.9709,60.9395,60.9552,700.0
2015-06-19 11:40:00,77.77,77.77,77.54,77.63,2500.0,60.9395,60.9395,60.7593,60.8298,2500.0
2015-06-19 11:50:00,77.64,77.69,77.63,77.63,600.0,60.8376,60.8768,60.8298,60.8298,600.0
2015-06-19 12:00:00,77.59,77.59,77.2,77.28,5936.0,60.7985,60.7985,60.4929,60.5556,5936.0
2015-06-19 12:10:00,77.3,77.43,77.17,77.17,4400.0,60.5712,60.6731,60.4694,60.4694,4400.0
2015-06-19 12:20:00,77.31,77.31,77.2,77.23,1100.0,60.5791,60.5791,60.4929,60.5164,1100.0
2015-06-19 12:30:00,77.22,77.22,77.1,77.1,1808.0,60.5085,60.5085,60.4145,60.4145,1808.0
2015-06-19 12:40:00,77.1,77.16,77.04,77.04,1350.0,60.4145,60.4615,60.3675,60.3675,1350.0
2015-06-19 12:50:00,77.07,77.26,77.07,77.26,700.0,60.391,60.5399,60.391,60.5399,700.0
2015-06-19 13:00:00,77.24,77.24,77.03,77.03,3300.0,60.5242,60.5242,60.3597,60.3597,3300.0
2015-06-19 13:10:00,76.99,77.04,76.89,77.0,1705.0,60.3283,60.3675,60.25,60.3361,1705.0
2015-06-19 13:20:00,77.04,77.04,76.61,76.64,3205.0,60.3675,60.3675,60.0305,60.0541,3205.0
2015-06-19 13:30:00,76.62,76.75,76.49,76.7,3700.0,60.0384,60.1403,59.9365,60.1011,3700.0
2015-06-19 13:40:00,76.69,76.74,76.65,76.71,3419.0,60.0932,60.1324,60.0619,60.1089,3419.0
2015-06-19 13:50:00,76.7,76.74,76.65,76.67,3676.0,60.1011,60.1324,60.0619,60.0776,3676.0
2015-06-19 14:00:00,76.66,76.7,76.62,76.63,3800.0,60.0697,60.1011,60.0384,60.0462,3800.0
2015-06-19 14:10:00,76.66,76.7,76.62,76.66,5104.0,60.0697,60.1011,60.0384,60.0697,5104.0
2015-06-19 14:20:00,76.69,76.7,76.62,76.67,2600.0,60.0932,60.1011,60.0384,60.0776,2600.0
2015-06-19 14:30:00,76.68,76.69,76.6,76.66,3236.0,60.0854,60.0932,60.0227,60.0697,3236.0
2015-06-19 14:40:00,76.65,76.71,76.6,76.62,3336.0,60.0619,60.1089,60.0227,60.0384,3336.0
2015-06-19 14:50:00,76.71,76.71,76.66,76.69,2935.0,60.1089,60.1089,60.0697,60.0932,2935.0
2015-06-19 15:00:00,76.7,76.7,76.65,76.67,3889.0,60.1011,60.1011,60.0619,60.0776,3889.0
2015-06-19 15:10:00,76.66,76.71,76.62,76.65,5100.0,60.0697,60.1089,60.0384,60.0619,5100.0
2015-06-19 15:20:00,76.69,76.69,76.54,76.54,5002.0,60.0932,60.0932,59.9757,59.9757,5002.0
2015-06-19 15:30:00,76.51,76.6,76.51,76.56,4921.0,59.9522,60.0227,59.9522,59.9914,4921.0
2015-06-19 15:40:00,76.56,76.7,76.56,76.66,11262.0,59.9914,60.1011,59.9914,60.0697,11262.0
2015-06-19 15:50:00,76.65,76.67,76.57,76.65,24851.0,60.0619,60.0776,59.9992,60.0619,24851.0
2015-06-22 09:30:00,76.57,76.75,76.31,76.4,2531.0,59.9992,60.1403,59.7955,59.866,2531.0
2015-06-22 09:40:00,76.4,76.67,76.2,76.67,3500.0,59.866,60.0776,59.7093,60.0776,3500.0
2015-06-22 09:50:00,76.65,77.02,76.63,76.64,3500.0,60.0619,60.3518,60.0462,60.0541,3500.0
2015-06-22 10:00:00,76.64,77.02,76.64,76.91,2500.0,60.0541,60.3518,60.0541,60.2656,2500.0
2015-06-22 10:10:00,76.9,76.9,76.62,76.81,4700.0,60.2578,60.2578,60.0384,60.1873,4700.0
2015-06-22 10:20:00,76.8,76.85,76.63,76.66,2700.0,60.1794,60.2186,60.0462,60.0697,2700.0
2015-06-22 10:30:00,76.54,76.96,76.45,76.96,2408.0,59.9757,60.3048,59.9052,60.3048,2408.0
2015-06-22 10:40:00,76.84,77.13,76.74,77.09,5470.0,60.2108,60.438,60.1324,60.4067,5470.0
2015-06-22 10:50:00,77.11,77.22,77.04,77.22,2100.0,60.4223,60.5085,60.3675,60.5085,2100.0
2015-06-22 11:00:00,77.16,77.2,77.02,77.16,3000.0,60.4615,60.4929,60.3518,60.4615,3000.0
2015-06-22 11:10:00,77.13,77.57,77.08,77.57,4100.0,60.438,60.7828,60.3988,60.7828,4100.0
2015-06-22 11:20:00,77.57,77.58,77.35,77.36,3300.0,60.7828,60.7906,60.6104,60.6182,3300.0
2015-06-22 11:30:00,77.37,77.46,77.33,77.45,2600.0,60.6261,60.6966,60.5947,60.6888,2600.0
2015-06-22 11:40:00,77.46,77.67,77.46,77.67,2700.0,60.6966,60.8612,60.6966,60.8612,2700.0
2015-06-22 11:50:00,77.66,77.89,77.66,77.88,2400.0,60.8533,61.0335,60.8533,61.0257,2400.0
2015-06-22 12:00:00,77.85,77.93,77.76,77.77,1300.0,61.0022,61.0649,60.9317,60.9395,1300.0
2015-06-22 12:10:00,77.7,77.91,77.7,77.91,1850.0,60.8847,61.0492,60.8847,61.0492,1850.0
2015-06-22 12:20:00,77.95,77.95,77.75,77.81,2200.0,61.0806,61.0806,60.9238,60.9709,2200.0
2015-06-22 12:30:00,77.72,77.89,77.71,77.89,1900.0,60.9003,61.0335,60.8925,61.0335,1900.0
2015-06-22 12:40:00,77.9,78.28,77.9,78.27,2900.0,61.0414,61.3391,61.0414,61.3313,2900.0
2015-06-22 12:50:00,78.24,78.41,78.24,78.3,1400.0,61.3078,61.441,61.3078,61.3548,1400.0
2015-06-22 13:00:00,78.27,78.45,78.21,78.44,2000.0,61.3313,61.4723,61.2843,61.4645,2000.0
2015-06-22 13:10:00,78.46,78.51,78.4,78.47,2400.0,61.4802,61.5194,61.4332,61.488,2400.0
2015-06-22 13:20:00,78.54,78.58,78.48,78.54,1700.0,61.5429,61.5742,61.4959,61.5429,1700.0
2015-06-22 13:30:00,78.57,78.77,78.52,78.76,2970.0,61.5664,61.7231,61.5272,61.7153,2970.0
2015-06-22 13:40:00,78.77,78.83,78.75,78.82,2000.0,61.7231,61.7701,61.7074,61.7623,2000.0
2015-06-22 13:50:00,78.84,78.84,78.73,78.81,3535.0,61.7779,61.7779,61.6918,61.7544,3535.0
2015-06-22 14:00:00,78.8,78.89,78.8,78.88,1492.0,61.7466,61.8171,61.7466,61.8093,1492.0
2015-06-22 14:10:00,78.91,78.91,78.74,78.91,2000.0,61.8328,61.8328,61.6996,61.8328,2000.0
2015-06-22 14:20:00,78.78,78.78,78.69,78.74,1300.0,61.7309,61.7309,61.6604,61.6996,1300.0
2015-06-22 14:30:00,78.75,78.91,78.74,78.91,3800.0,61.7074,61.8328,61.6996,61.8328,3800.0
2015-06-22 14:40:00,78.98,79.14,78.94,79.12,2300.0,61.8876,62.013,61.8563,61.9974,2300.0
2015-06-22 14:50:00,79.1,79.3,79.09,79.19,3500.0,61.9817,62.1384,61.9738,62.0522,3500.0
2015-06-22 15:00:00,79.2,79.36,79.2,79.32,4019.0,62.06,62.1854,62.06,62.1541,4019.0
2015-06-22 15:10:00,79.36,79.39,79.3,79.36,5900.0,62.1854,62.2089,62.1384,62.1854,5900.0
2015-06-22 15:20:00,79.3,79.38,79.14,79.15,2900.0,62.1384,62.2011,62.013,62.0209,2900.0
2015-06-22 15:30:00,79.12,79.12,78.94,78.99,5400.0,61.9974,61.9974,61.8563,61.8955,5400.0
2015-06-22 15:40:00,78.98,79.03,78.89,78.89,5500.0,61.8876,61.9268,61.8171,61.8171,5500.0
2015-06-22 15:50:00,78.9,78.96,78.67,78.78,9069.0,61.825,61.872,61.6447,61.7309,9069.0
2015-06-23 09:30:00,78.62,78.79,78.4,78.4,1500.0,61.6056,61.7388,61.4332,61.4332,1500.0
2015-06-23 09:40:00,78.44,78.46,77.93,78.37,3500.0,61.4645,61.4802,61.0649,61.4097,3500.0
2015-06-23 09:50:00,78.29,78.54,78.2,78.2,6850.0,61.347,61.5429,61.2765,61.2765,6850.0
2015-06-23 10:00:00,78.26,78.38,78.18,78.34,4300.0,61.3235,61.4175,61.2608,61.3862,4300.0
2015-06-23 10:10:00,78.41,78.94,78.4,78.92,1200.0,61.441,61.8563,61.4332,61.8406,1200.0
2015-06-23 10:20:00,78.98,79.25,78.98,79.25,2560.0,61.8876,62.0992,61.8876,62.0992,2560.0
2015-06-23 10:30:00,79.27,79.44,79.27,79.38,2100.0,62.1149,62.2481,62.1149,62.2011,2100.0
2015-06-23 10:40:00,79.39,79.39,79.11,79.12,2300.0,62.2089,62.2089,61.9895,61.9974,2300.0
2015-06-23 10:50:00,78.99,79.19,78.92,79.04,1700.0,61.8955,62.0522,61.8406,61.9347,1700.0
2015-06-23 11:00:00,79.12,79.35,79.12,79.27,400.0,61.9974,62.1776,61.9974,62.1149,400.0
2015-06-23 11:10:00,79.15,79.32,79.15,79.32,700.0,62.0209,62.1541,62.0209,62.1541,700.0
2015-06-23 11:20:00,79.19,79.2,79.06,79.06,1905.0,62.0522,62.06,61.9503,61.9503,1905.0
2015-06-23 11:30:00,79.01,79.06,78.83,79.05,700.0,61.9112,61.9503,61.7701,61.9425,700.0
2015-06-23 11:40:00,78.94,79.13,78.89,79.13,900.0,61.8563,62.0052,61.8171,62.0052,900.0
2015-06-23 11:50:00,79.06,79.07,79.06,79.07,300.0,61.9503,61.9582,61.9503,61.9582,300.0
2015-06-23 12:00:00,79.21,79.35,79.21,79.35,400.0,62.0679,62.1776,62.0679,62.1776,400.0
2015-06-23 12:10:00,79.28,79.6,79.26,79.6,1300.0,62.1227,62.3735,62.1071,62.3735,1300.0
2015-06-23 12:20:00,79.7,79.89,79.57,79.81,1700.0,62.4518,62.6007,62.35,62.538,1700.0
2015-06-23 12:30:00,79.79,79.85,79.71,79.85,1400.0,62.5224,62.5694,62.4597,62.5694,1400.0
2015-06-23 12:40:00,79.74,79.75,79.62,79.62,1200.0,62.4832,62.491,62.3891,62.3891,1200.0
2015-06-23 12:50:00,79.61,79.74,79.61,79.74,1000.0,62.3813,62.4832,62.3813,62.4832,1000.0
2015-06-23 13:00:00,79.72,79.85,79.71,79.83,2000.0,62.4675,62.5694,62.4597,62.5537,2000.0
2015-06-23 13:10:00,79.86,79.92,79.86,79.91,600.0,62.5772,62.6242,62.5772,62.6164,600.0
2015-06-23 13:20:00,79.98,79.99,79.76,79.76,1000.0,62.6712,62.6791,62.4988,62.4988,1000.0
2015-06-23 13:30:00,79.74,79.87,79.74,79.82,600.0,62.4832,62.585,62.4832,62.5459,600.0
2015-06-23 13:40:00,79.74,79.83,79.74,79.82,400.0,62.4832,62.5537,62.4832,62.5459,400.0
2015-06-23 13:50:00,79.8,79.96,79.8,79.86,1600.0,62.5302,62.6556,62.5302,62.5772,1600.0
2015-06-23 14:00:00,79.77,79.85,79.68,79.82,1700.0,62.5067,62.5694,62.4362,62.5459,1700.0
2015-06-23 14:10:00,79.86,79.87,79.82,79.87,600.0,62.5772,62.585,62.5459,62.585,600.0
2015-06-23 14:20:00,79.89,79.89,79.7,79.71,1000.0,62.6007,62.6007,62.4518,62.4597,1000.0
2015-06-23 14:30:00,79.71,79.91,79.71,79.78,800.0,62.4597,62.6164,62.4597,62.5145,800.0
2015-06-23 14:40:00,79.76,79.76,79.63,79.69,1300.0,62.4988,62.4988,62.397,62.444,1300.0
2015-06-23 14:50:00,79.82,79.82,79.74,79.79,700.0,62.5459,62.5459,62.4832,62.5224,700.0
2015-06-23 15:00:00,79.81,79.87,79.81,79.87,653.0,62.538,62.585,62.538,62.585,653.0
2015-06-23 15:10:00,79.9,79.99,79.9,79.94,2500.0,62.6085,62.6791,62.6085,62.6399,2500.0
2015-06-23 15:20:00,79.95,80.08,79.93,79.93,900.0,62.6477,62.7496,62.6321,62.6321,900.0
2015-06-23 15:30:00,79.92,79.93,79.86,79.89,1100.0,62.6242,62.6321,62.5772,62.6007,1100.0
2015-06-23 15:40:00,79.88,79.89,79.78,79.8,2700.0,62.5929,62.6007,62.5145,62.5302,2700.0
2015-06-23 15:50:00,79.87,80.01,79.87,79.88,3200.0,62.585,62.6947,62.585,62.5929,3200.0
2015-06-24 09:30:00,79.89,80.4,79.89,80.4,700.0,62.6007,63.0003,62.6007,63.0003,700.0
2015-06-24 09:40:00,80.39,80.4,80.2,80.32,1391.0,62.9925,63.0003,62.8436,62.9377,1391.0
2015-06-24 09:50:00,80.36,80.36,80.06,80.06,1800.0,62.969,62.969,62.7339,62.7339,1800.0
2015-06-24 10:00:00,80.1,80.1,79.83,79.83,1000.0,62.7653,62.7653,62.5537,62.5537,1000.0
2015-06-24 10:10:00,79.91,80.18,79.9,80.16,2100.0,62.6164,62.828,62.6085,62.8123,2100.0
2015-06-24 10:20:00,80.12,80.12,80.0,80.05,800.0,62.7809,62.7809,62.6869,62.7261,800.0
2015-06-24 10:30:00,79.97,79.97,79.42,79.78,1400.0,62.6634,62.6634,62.2324,62.5145,1400.0
2015-06-24 10:40:00,79.8,79.8,79.49,79.5,1950.0,62.5302,62.5302,62.2873,62.2951,1950.0
2015-06-24 10:50:00,79.56,79.63,79.3,79.3,2208.0,62.3421,62.397,62.1384,62.1384,2208.0
2015-06-24 11:00:00,79.36,79.42,79.2,79.31,1300.0,62.1854,62.2324,62.06,62.1462,1300.0
2015-06-24 11:10:00,79.41,79.41,79.04,79.1,700.0,62.2246,62.2246,61.9347,61.9817,700.0
2015-06-24 11:20:00,79.12,79.33,78.84,78.84,1600.0,61.9974,62.1619,61.7779,61.7779,1600.0
2015-06-24 11:30:00,78.85,78.95,78.74,78.79,2000.0,61.7858,61.8641,61.6996,61.7388,2000.0
2015-06-24 11:40:00,78.74,78.83,78.7,78.7,600.0,61.6996,61.7701,61.6682,61.6682,600.0
2015-06-24 11:50:00,78.74,78.82,78.68,78.68,1600.0,61.6996,61.7623,61.6526,61.6526,1600.0
2015-06-24 12:00:00,78.63,78.63,78.45,78.45,700.0,61.6134,61.6134,61.4723,61.4723,700.0
2015-06-24 12:10:00,78.4,78.54,78.39,78.45,2000.0,61.4332,61.5429,61.4253,61.4723,2000.0
2015-06-24 12:20:00,78.44,78.48,78.44,78.46,500.0,61.4645,61.4959,61.4645,61.4802,500.0
2015-06-24 12:30:00,78.41,78.55,78.41,78.49,800.0,61.441,61.5507,61.441,61.5037,800.0
2015-06-24 12:40:00,78.55,78.59,78.55,78.56,700.0,61.5507,61.582,61.5507,61.5585,700.0
2015-06-24 12:50:00,78.53,78.54,78.52,78.53,400.0,61.535,61.5429,61.5272,61.535,400.0
2015-06-24 13:00:00,78.54,78.57,78.48,78.57,1300.0,61.5429,61.5664,61.4959,61.5664,1300.0
2015-06-24 13:10:00,78.64,78.64,78.57,78.59,600.0,61.6212,61.6212,61.5664,61.582,600.0
2015-06-24 13:20:00,78.57,78.57,78.33,78.33,1400.0,61.5664,61.5664,61.3783,61.3783,1400.0
2015-06-24 13:30:00,78.3,78.3,78.14,78.17,900.0,61.3548,61.3548,61.2294,61.2529,900.0
2015-06-24 13:40:00,78.12,78.12,77.93,77.93,900.0,61.2138,61.2138,61.0649,61.0649,900.0
2015-06-24 13:50:00,77.94,77.99,77.85,77.85,800.0,61.0727,61.1119,61.0022,61.0022,800.0
2015-06-24 14:00:00,77.84,77.86,77.77,77.8,1200.0,60.9944,61.01,60.9395,60.963,1200.0
2015-06-24 14:10:00,77.77,77.96,77.77,77.96,2000.0,60.9395,61.0884,60.9395,61.0884,2000.0
2015-06-24 14:20:00,78.02,78.12,78.02,78.12,800.0,61.1354,61.2138,61.1354,61.2138,800.0
2015-06-24 14:30:00,78.13,78.17,78.08,78.13,1161.0,61.2216,61.2529,61.1824,61.2216,1161.0
2015-06-24 14:40:00,78.04,78.05,78.01,78.01,1300.0,61.1511,61.1589,61.1276,61.1276,1300.0
2015-06-24 14:50:00,78.0,78.09,77.96,78.08,1800.0,61.1197,61.1903,61.0884,61.1824,1800.0
2015-06-24 15:00:00,78.02,78.05,77.99,78.05,1608.0,61.1354,61.1589,61.1119,61.1589,1608.0
2015-06-24 15:10:00,77.99,78.04,77.96,77.97,1900.0,61.1119,61.1511,61.0884,61.0962,1900.0
2015-06-24 15:20:00,78.06,78.09,78.04,78.07,1700.0,61.1667,61.1903,61.1511,61.1746,1700.0
2015-06-24 15:30:00,78.05,78.12,78.0,78.08,4022.0,61.1589,61.2138,61.1197,61.1824,4022.0
2015-06-24 15:40:00,78.07,78.13,78.02,78.07,3900.0,61.1746,61.2216,61.1354,61.1746,3900.0
2015-06-24 15:50:00,78.02,78.07,77.89,77.89,5800.0,61.1354,61.1746,61.0335,61.0335,5800.0
2015-06-25 09:30:00,77.72,78.02,77.42,77.42,1300.0,60.9003,61.1354,60.6653,60.6653,1300.0
2015-06-25 09:40:00,77.35,77.38,77.08,77.1,2000.0,60.6104,60.6339,60.3988,60.4145,2000.0
2015-06-25 09:50:00,77.21,77.35,76.6,76.6,3004.0,60.5007,60.6104,60.0227,60.0227,3004.0
2015-06-25 10:00:00,76.65,76.83,76.6,76.83,3600.0,60.0619,60.2029,60.0227,60.2029,3600.0
2015-06-25 10:10:00,76.81,76.82,76.63,76.68,3850.0,60.1873,60.1951,60.0462,60.0854,3850.0
2015-06-25 10:20:00,76.64,76.68,76.6,76.66,1504.0,60.0541,60.0854,60.0227,60.0697,1504.0
2015-06-25 10:30:00,76.69,76.92,76.69,76.72,1700.0,60.0932,60.2735,60.0932,60.1167,1700.0
2015-06-25 10:40:00,76.69,76.73,76.65,76.73,1100.0,60.0932,60.1246,60.0619,60.1246,1100.0
2015-06-25 10:50:00,76.7,76.98,76.7,76.97,1688.0,60.1011,60.3205,60.1011,60.3126,1688.0
2015-06-25 11:00:00,77.08,77.17,77.03,77.03,800.0,60.3988,60.4694,60.3597,60.3597,800.0
2015-06-25 11:10:00,77.01,77.03,76.77,76.94,1200.0,60.344,60.3597,60.1559,60.2891,1200.0
2015-06-25 11:20:00,76.96,76.96,76.96,76.96,100.0,60.3048,60.3048,60.3048,60.3048,100.0
2015-06-25 11:30:00,76.91,76.92,76.73,76.83,1900.0,60.2656,60.2735,60.1246,60.2029,1900.0
2015-06-25 11:40:00,76.73,76.83,76.73,76.74,1300.0,60.1246,60.2029,60.1246,60.1324,1300.0
2015-06-25 11:50:00,76.77,76.97,76.77,76.91,2100.0,60.1559,60.3126,60.1559,60.2656,2100.0
2015-06-25 12:00:00,76.89,76.94,76.78,76.93,3800.0,60.25,60.2891,60.1638,60.2813,3800.0
2015-06-25 12:10:00,77.01,77.34,77.01,77.34,1400.0,60.344,60.6026,60.344,60.6026,1400.0
2015-06-25 12:20:00,77.24,77.24,76.93,76.93,1000.0,60.5242,60.5242,60.2813,60.2813,1000.0
2015-06-25 12:30:00,76.83,76.91,76.63,76.63,900.0,60.2029,60.2656,60.0462,60.0462,900.0
2015-06-25 12:40:00,76.68,76.68,76.49,76.49,1700.0,60.0854,60.0854,59.9365,59.9365,1700.0
2015-06-25 12:50:00,76.45,76.54,76.43,76.54,2400.0,59.9052,59.9757,59.8895,59.9757,2400.0
2015-06-25 13:00:00,76.57,76.81,76.57,76.81,700.0,59.9992,60.1873,59.9992,60.1873,700.0
2015-06-25 13:10:00,76.88,77.01,76.87,77.01,1100.0,60.2421,60.344,60.2343,60.344,1100.0
2015-06-25 13:20:00,76.97,77.01,76.93,76.97,1500.0,60.3126,60.344,60.2813,60.3126,1500.0
2015-06-25 13:30:00,76.98,76.98,76.89,76.94,1800.0,60.3205,60.3205,60.25,60.2891,1800.0
2015-06-25 13:40:00,76.94,77.05,76.93,77.05,1300.0,60.2891,60.3753,60.2813,60.3753,1300.0
2015-06-25 13:50:00,77.08,77.14,76.91,76.91,1700.0,60.3988,60.4458,60.2656,60.2656,1700.0
2015-06-25 14:00:00,76.87,76.87,76.51,76.51,1500.0,60.2343,60.2343,59.9522,59.9522,1500.0
2015-06-25 14:10:00,76.46,76.55,76.39,76.52,2300.0,59.913,59.9835,59.8582,59.96,2300.0
2015-06-25 14:20:00,76.52,76.54,76.35,76.38,2500.0,59.96,59.9757,59.8268,59.8503,2500.0
2015-06-25 14:30:00,76.37,76.47,76.37,76.47,2500.0,59.8425,59.9208,59.8425,59.9208,2500.0
2015-06-25 14:40:00,76.43,76.43,76.32,76.32,1400.0,59.8895,59.8895,59.8033,59.8033,1400.0
2015-06-25 14:50:00,76.26,76.35,76.24,76.33,2800.0,59.7563,59.8268,59.7406,59.8111,2800.0
2015-06-25 15:00:00,76.35,76.52,76.35,76.52,1800.0,59.8268,59.96,59.8268,59.96,1800.0
2015-06-25 15:10:00,76.42,76.5,76.42,76.46,3600.0,59.8817,59.9444,59.8817,59.913,3600.0
2015-06-25 15:20:00,76.45,76.54,76.43,76.53,2300.0,59.9052,59.9757,59.8895,59.9679,2300.0
2015-06-25 15:30:00,76.53,76.53,76.33,76.33,2700.0,59.9679,59.9679,59.8111,59.8111,2700.0
2015-06-25 15:40:00,76.3,76.31,76.16,76.16,2600.0,59.7876,59.7955,59.6779,59.6779,2600.0
2015-06-25 15:50:00,76.18,76.53,76.17,76.38,4568.0,59.6936,59.9679,59.6858,59.8503,4568.0
2015-06-26 09:30:00,76.32,76.32,74.62,74.75,5470.0,59.8033,59.8033,58.4712,58.5731,5470.0
2015-06-26 09:40:00,74.65,74.65,74.39,74.56,4301.0,58.4947,58.4947,58.291,58.4242,4301.0
2015-06-26 09:50:00,74.7,75.53,74.65,74.89,6713.0,58.5339,59.1843,58.4947,58.6828,6713.0
2015-06-26 10:00:00,74.9,75.09,74.68,74.68,6400.0,58.6906,58.8395,58.5182,58.5182,6400.0
2015-06-26 10:10:00,74.65,74.72,74.62,74.66,4866.0,58.4947,58.5496,58.4712,58.5026,4866.0
2015-06-26 10:20:00,74.66,74.7,74.58,74.67,5780.0,58.5026,58.5339,58.4399,58.5104,5780.0
2015-06-26 10:30:00,74.69,74.81,74.68,74.7,6848.0,58.5261,58.6201,58.5182,58.5339,6848.0
2015-06-26 10:40:00,74.67,74.68,74.61,74.64,2950.0,58.5104,58.5182,58.4634,58.4869,2950.0
2015-06-26 10:50:00,74.61,74.61,74.41,74.44,5400.0,58.4634,58.4634,58.3067,58.3302,5400.0
2015-06-26 11:00:00,74.44,74.47,74.22,74.35,3700.0,58.3302,58.3537,58.1578,58.2596,3700.0
2015-06-26 11:10:00,74.35,74.62,74.35,74.62,4566.0,58.2596,58.4712,58.2596,58.4712,4566.0
2015-06-26 11:20:00,74.59,74.77,74.52,74.63,13100.0,58.4477,58.5887,58.3929,58.479,13100.0
2015-06-26 11:30:00,74.66,75.08,74.66,74.96,14207.0,58.5026,58.8317,58.5026,58.7376,14207.0
2015-06-26 11:40:00,74.92,74.92,74.62,74.62,2711.0,58.7063,58.7063,58.4712,58.4712,2711.0
2015-06-26 11:50:00,74.57,74.57,74.37,74.44,3840.0,58.432,58.432,58.2753,58.3302,3840.0
2015-06-26 12:00:00,74.48,74.67,74.48,74.66,2600.0,58.3615,58.5104,58.3615,58.5026,2600.0
2015-06-26 12:10:00,74.54,74.61,74.4,74.49,3949.0,58.4085,58.4634,58.2988,58.3693,3949.0
2015-06-26 12:20:00,74.46,74.46,73.96,74.0,4871.0,58.3458,58.3458,57.954,57.9854,4871.0
2015-06-26 12:30:00,74.01,74.24,73.98,73.98,3490.0,57.9932,58.1734,57.9697,57.9697,3490.0
2015-06-26 12:40:00,73.95,73.95,73.81,73.9,5200.0,57.9462,57.9462,57.8365,57.907,5200.0
2015-06-26 12:50:00,73.69,73.78,73.38,73.46,4976.0,57.7425,57.813,57.4996,57.5623,4976.0
2015-06-26 13:00:00,73.52,73.66,73.5,73.5,3700.0,57.6093,57.719,57.5936,57.5936,3700.0
2015-06-26 13:10:00,73.52,73.68,73.49,73.66,4799.0,57.6093,57.7346,57.5858,57.719,4799.0
2015-06-26 13:20:00,73.64,73.64,73.47,73.56,3619.0,57.7033,57.7033,57.5701,57.6406,3619.0
2015-06-26 13:30:00,73.56,73.69,73.49,73.67,6797.0,57.6406,57.7425,57.5858,57.7268,6797.0
2015-06-26 13:40:00,73.64,73.98,73.6,73.94,5600.0,57.7033,57.9697,57.672,57.9384,5600.0
2015-06-26 13:50:00,73.97,74.07,73.92,74.07,2600.0,57.9619,58.0402,57.9227,58.0402,2600.0
2015-06-26 14:00:00,74.07,74.4,74.06,74.06,5700.0,58.0402,58.2988,58.0324,58.0324,5700.0
2015-06-26 14:10:00,74.04,74.15,73.99,74.07,7935.0,58.0167,58.1029,57.9776,58.0402,7935.0
2015-06-26 14:20:00,74.11,74.15,73.97,74.1,12948.0,58.0716,58.1029,57.9619,58.0637,12948.0
2015-06-26 14:30:00,74.16,74.2,74.05,74.12,4501.0,58.1108,58.1421,58.0246,58.0794,4501.0
2015-06-26 14:40:00,74.12,74.19,74.11,74.15,2300.0,58.0794,58.1343,58.0716,58.1029,2300.0
2015-06-26 14:50:00,74.17,74.24,74.09,74.12,3003.0,58.1186,58.1734,58.0559,58.0794,3003.0
2015-06-26 15:00:00,74.08,74.57,74.08,74.51,6700.0,58.0481,58.432,58.0481,58.385,6700.0
2015-06-26 15:10:00,74.51,74.54,74.41,74.54,5462.0,58.385,58.4085,58.3067,58.4085,5462.0
2015-06-26 15:20:00,74.56,74.59,74.49,74.52,5237.0,58.4242,58.4477,58.3693,58.3929,5237.0
2015-06-26 15:30:00,74.53,74.81,74.49,74.77,9100.0,58.4007,58.6201,58.3693,58.5887,9100.0
2015-06-26 15:40:00,74.77,74.9,74.62,74.7,18188.0,58.5887,58.6906,58.4712,58.5339,18188.0
2015-06-26 15:50:00,74.7,75.36,74.7,75.17,38709.0,58.5339,59.0511,58.5339,58.9022,38709.0
2015-06-29 09:30:00,74.1,74.67,74.1,74.64,1500.0,58.0637,58.5104,58.0637,58.4869,1500.0
2015-06-29 09:40:00,74.73,74.74,74.5,74.6,2396.0,58.5574,58.5652,58.3772,58.4555,2396.0
2015-06-29 09:50:00,74.6,74.63,74.37,74.45,1200.0,58.4555,58.479,58.2753,58.338,1200.0
2015-06-29 10:00:00,74.5,74.64,74.46,74.5,1900.0,58.3772,58.4869,58.3458,58.3772,1900.0
2015-06-29 10:10:00,74.47,74.57,74.4,74.57,1200.0,58.3537,58.432,58.2988,58.432,1200.0
2015-06-29 10:20:00,74.58,74.81,74.53,74.53,2100.0,58.4399,58.6201,58.4007,58.4007,2100.0
2015-06-29 10:30:00,74.53,74.83,74.53,74.83,2000.0,58.4007,58.6358,58.4007,58.6358,2000.0
2015-06-29 10:40:00,74.86,75.24,74.86,75.22,2300.0,58.6593,58.957,58.6593,58.9414,2300.0
2015-06-29 10:50:00,75.18,75.18,74.89,74.97,3700.0,58.91,58.91,58.6828,58.7455,3700.0
2015-06-29 11:00:00,75.01,75.04,74.6,74.63,2500.0,58.7768,58.8003,58.4555,58.479,2500.0
2015-06-29 11:10:00,74.67,74.75,74.67,74.69,4344.0,58.5104,58.5731,58.5104,58.5261,4344.0
2015-06-29 11:20:00,74.74,75.11,74.74,75.1,2500.0,58.5652,58.8552,58.5652,58.8473,2500.0
2015-06-29 11:30:00,75.05,75.24,75.05,75.24,3023.0,58.8082,58.957,58.8082,58.957,3023.0
2015-06-29 11:40:00,75.21,75.6,75.17,75.52,4129.0,58.9335,59.2391,58.9022,59.1764,4129.0
2015-06-29 11:50:00,75.57,75.74,75.53,75.74,2800.0,59.2156,59.3488,59.1843,59.3488,2800.0
2015-06-29 12:00:00,75.8,75.8,75.69,75.72,2200.0,59.3958,59.3958,59.3096,59.3332,2200.0
2015-06-29 12:10:00,75.79,75.92,75.76,75.83,3400.0,59.388,59.4899,59.3645,59.4194,3400.0
2015-06-29 12:20:00,75.79,75.83,75.73,75.81,2100.0,59.388,59.4194,59.341,59.4037,2100.0
2015-06-29 12:30:00,75.81,75.9,75.72,75.72,1900.0,59.4037,59.4742,59.3332,59.3332,1900.0
2015-06-29 12:40:00,75.7,75.7,75.55,75.55,1296.0,59.3175,59.3175,59.1999,59.1999,1296.0
2015-06-29 12:50:00,75.56,75.64,75.56,75.64,1300.0,59.2078,59.2705,59.2078,59.2705,1300.0
2015-06-29 13:00:00,75.6,75.6,75.41,75.42,1600.0,59.2391,59.2391,59.0902,59.0981,1600.0
2015-06-29 13:10:00,75.41,75.52,75.3,75.3,6949.0,59.0902,59.1764,59.0041,59.0041,6949.0
2015-06-29 13:20:00,75.29,75.42,75.27,75.42,900.0,58.9962,59.0981,58.9805,59.0981,900.0
2015-06-29 13:30:00,75.46,75.56,75.46,75.56,1849.0,59.1294,59.2078,59.1294,59.2078,1849.0
2015-06-29 13:40:00,75.51,75.52,75.42,75.52,3100.0,59.1686,59.1764,59.0981,59.1764,3100.0
2015-06-29 13:50:00,75.49,75.59,75.48,75.58,2400.0,59.1529,59.2313,59.1451,59.2235,2400.0
2015-06-29 14:00:00,75.56,75.6,75.49,75.49,2100.0,59.2078,59.2391,59.1529,59.1529,2100.0
2015-06-29 14:10:00,75.53,75.53,75.38,75.46,2000.0,59.1843,59.1843,59.0667,59.1294,2000.0
2015-06-29 14:20:00,75.42,75.47,75.33,75.47,2300.0,59.0981,59.1373,59.0276,59.1373,2300.0
2015-06-29 14:30:00,75.5,75.63,75.48,75.63,3800.0,59.1608,59.2626,59.1451,59.2626,3800.0
2015-06-29 14:40:00,75.62,75.8,75.6,75.77,3900.0,59.2548,59.3958,59.2391,59.3723,3900.0
2015-06-29 14:50:00,75.74,75.74,75.57,75.57,3400.0,59.3488,59.3488,59.2156,59.2156,3400.0
2015-06-29 15:00:00,75.58,75.58,75.3,75.33,4400.0,59.2235,59.2235,59.0041,59.0276,4400.0
2015-06-29 15:10:00,75.34,75.34,75.02,75.07,6932.0,59.0354,59.0354,58.7846,58.8238,6932.0
2015-06-29 15:20:00,75.06,75.23,75.04,75.23,3700.0,58.816,58.9492,58.8003,58.9492,3700.0
2015-06-29 15:30:00,75.26,75.31,75.18,75.18,5050.0,58.9727,59.0119,58.91,58.91,5050.0
2015-06-29 15:40:00,75.16,75.2,74.9,74.92,6854.0,58.8943,58.9257,58.6906,58.7063,6854.0
2015-06-29 15:50:00,74.98,75.25,74.98,75.14,9044.0,58.7533,58.9649,58.7533,58.8787,9044.0
2015-06-30 09:30:00,75.5,75.63,75.37,75.48,1446.0,59.1608,59.2626,59.0589,59.1451,1446.0
2015-06-30 09:40:00,75.15,75.5,75.11,75.5,3100.0,58.8865,59.1608,58.8552,59.1608,3100.0
2015-06-30 09:50:00,75.38,75.94,75.33,75.93,1816.0,59.0667,59.5055,59.0276,59.4977,1816.0
2015-06-30 10:00:00,75.88,76.04,75.64,75.64,1300.0,59.4585,59.5839,59.2705,59.2705,1300.0
2015-06-30 10:10:00,75.71,75.85,75.63,75.85,1621.0,59.3253,59.435,59.2626,59.435,1621.0
2015-06-30 10:20:00,75.77,76.09,75.77,76.07,1100.0,59.3723,59.6231,59.3723,59.6074,1100.0
2015-06-30 10:30:00,75.95,75.97,75.83,75.86,1100.0,59.5134,59.5291,59.4194,59.4429,1100.0
2015-06-30 10:40:00,75.62,75.76,75.52,75.52,1700.0,59.2548,59.3645,59.1764,59.1764,1700.0
2015-06-30 10:50:00,75.39,75.57,75.3,75.3,2000.0,59.0746,59.2156,59.0041,59.0041,2000.0
2015-06-30 11:00:00,75.24,75.26,75.13,75.23,1241.0,58.957,58.9727,58.8708,58.9492,1241.0
2015-06-30 11:10:00,75.23,75.55,75.19,75.55,2300.0,58.9492,59.1999,58.9179,59.1999,2300.0
2015-06-30 11:20:00,75.64,75.75,75.57,75.57,1100.0,59.2705,59.3567,59.2156,59.2156,1100.0
2015-06-30 11:30:00,75.62,75.62,75.43,75.51,1300.0,59.2548,59.2548,59.1059,59.1686,1300.0
2015-06-30 11:40:00,75.57,75.58,75.4,75.44,2500.0,59.2156,59.2235,59.0824,59.1138,2500.0
2015-06-30 11:50:00,75.44,75.44,75.32,75.34,1300.0,59.1138,59.1138,59.0197,59.0354,1300.0
2015-06-30 12:00:00,75.32,75.4,75.25,75.35,5683.0,59.0197,59.0824,58.9649,59.0432,5683.0
2015-06-30 12:10:00,75.44,75.74,75.44,75.73,1700.0,59.1138,59.3488,59.1138,59.341,1700.0
2015-06-30 12:20:00,75.7,75.7,75.54,75.54,2150.0,59.3175,59.3175,59.1921,59.1921,2150.0
2015-06-30 12:30:00,75.57,75.68,75.47,75.47,2400.0,59.2156,59.3018,59.1373,59.1373,2400.0
2015-06-30 12:40:00,75.51,75.82,75.51,75.72,1400.0,59.1686,59.4115,59.1686,59.3332,1400.0
2015-06-30 12:50:00,75.75,75.82,75.72,75.79,1200.0,59.3567,59.4115,59.3332,59.388,1200.0
2015-06-30 13:00:00,75.84,75.84,75.53,75.54,1996.0,59.4272,59.4272,59.1843,59.1921,1996.0
2015-06-30 13:10:00,75.58,75.62,75.47,75.6,1800.0,59.2235,59.2548,59.1373,59.2391,1800.0
2015-06-30 13:20:00,75.58,75.59,75.5,75.56,2100.0,59.2235,59.2313,59.1608,59.2078,2100.0
2015-06-30 13:30:00,75.57,75.74,75.56,75.56,3428.0,59.2156,59.3488,59.2078,59.2078,3428.0
2015-06-30 13:40:00,75.57,75.57,75.45,75.46,1100.0,59.2156,59.2156,59.1216,59.1294,1100.0
2015-06-30 13:50:00,75.51,75.64,75.51,75.58,500.0,59.1686,59.2705,59.1686,59.2235,500.0
2015-06-30 14:00:00,75.57,75.78,75.46,75.78,1700.0,59.2156,59.3802,59.1294,59.3802,1700.0
2015-06-30 14:10:00,75.86,76.01,75.79,75.97,1500.0,59.4429,59.5604,59.388,59.5291,1500.0
2015-06-30 14:20:00,75.92,75.96,75.82,75.89,1756.0,59.4899,59.5212,59.4115,59.4664,1756.0
2015-06-30 14:30:00,75.95,76.25,75.95,76.25,1900.0,59.5134,59.7485,59.5134,59.7485,1900.0
2015-06-30 14:40:00,76.21,76.21,75.95,76.13,1500.0,59.7171,59.7171,59.5134,59.6544,1500.0
2015-06-30 14:50:00,76.14,76.2,76.03,76.08,1450.0,59.6623,59.7093,59.5761,59.6152,1450.0
2015-06-30 15:00:00,76.07,76.07,75.88,75.88,2400.0,59.6074,59.6074,59.4585,59.4585,2400.0
2015-06-30 15:10:00,75.83,75.91,75.68,75.87,2100.0,59.4194,59.482,59.3018,59.4507,2100.0
2015-06-30 15:20:00,75.87,75.87,75.57,75.61,3460.0,59.4507,59.4507,59.2156,59.247,3460.0
2015-06-30 15:30:00,75.57,75.68,75.51,75.55,7090.0,59.2156,59.3018,59.1686,59.1999,7090.0
2015-06-30 15:40:00,75.51,75.55,73.43,75.38,25954.0,59.1686,59.1999,57.5387,59.0667,25954.0
2015-06-30 15:50:00,75.4,75.49,75.28,75.41,17612.0,59.0824,59.1529,58.9884,59.0902,17612.0
2015-07-01 09:30:00,76.54,76.54,75.59,75.59,1300.0,59.9757,59.9757,59.2313,59.2313,1300.0
2015-07-01 09:40:00,75.58,75.74,74.97,75.64,2900.0,59.2235,59.3488,58.7455,59.2705,2900.0
2015-07-01 09:50:00,75.57,76.0,75.57,76.0,800.0,59.2156,59.5526,59.2156,59.5526,800.0
2015-07-01 10:00:00,75.92,75.92,75.66,75.68,400.0,59.4899,59.4899,59.2861,59.3018,400.0
2015-07-01 10:10:00,75.62,75.79,75.6,75.64,1600.0,59.2548,59.388,59.2391,59.2705,1600.0
2015-07-01 10:20:00,75.81,75.89,75.75,75.75,1600.0,59.4037,59.4664,59.3567,59.3567,1600.0
2015-07-01 10:30:00,75.8,75.8,75.68,75.73,1000.0,59.3958,59.3958,59.3018,59.341,1000.0
2015-07-01 10:40:00,75.71,75.75,75.65,75.65,1700.0,59.3253,59.3567,59.2783,59.2783,1700.0
2015-07-01 10:50:00,75.67,75.7,75.63,75.63,1100.0,59.294,59.3175,59.2626,59.2626,1100.0
2015-07-01 11:00:00,75.67,75.72,75.62,75.62,700.0,59.294,59.3332,59.2548,59.2548,700.0
2015-07-01 11:10:00,75.6,75.6,75.47,75.58,900.0,59.2391,59.2391,59.1373,59.2235,900.0
2015-07-01 11:20:00,75.64,75.64,75.5,75.54,1000.0,59.2705,59.2705,59.1608,59.1921,1000.0
2015-07-01 11:30:00,75.55,75.55,75.48,75.51,700.0,59.1999,59.1999,59.1451,59.1686,700.0
2015-07-01 11:40:00,75.56,75.65,75.49,75.51,1408.0,59.2078,59.2783,59.1529,59.1686,1408.0
2015-07-01 11:50:00,75.51,75.51,75.39,75.39,1600.0,59.1686,59.1686,59.0746,59.0746,1600.0
2015-07-01 12:00:00,75.41,75.44,75.37,75.42,1500.0,59.0902,59.1138,59.0589,59.0981,1500.0
2015-07-01 12:10:00,75.42,75.46,75.36,75.38,2900.0,59.0981,59.1294,59.0511,59.0667,2900.0
2015-07-01 12:20:00,75.47,75.53,75.41,75.52,900.0,59.1373,59.1843,59.0902,59.1764,900.0
2015-07-01 12:30:00,75.46,75.47,75.34,75.35,1200.0,59.1294,59.1373,59.0354,59.0432,1200.0
2015-07-01 12:40:00,75.33,75.52,75.33,75.4,1500.0,59.0276,59.1764,59.0276,59.0824,1500.0
2015-07-01 12:50:00,75.41,75.46,75.36,75.42,1200.0,59.0902,59.1294,59.0511,59.0981,1200.0
2015-07-01 13:00:00,75.41,75.41,75.35,75.36,1600.0,59.0902,59.0902,59.0432,59.0511,1600.0
2015-07-01 13:10:00,75.39,75.44,75.34,75.34,1200.0,59.0746,59.1138,59.0354,59.0354,1200.0
2015-07-01 13:20:00,75.36,75.36,74.87,74.9,2104.0,59.0511,59.0511,58.6671,58.6906,2104.0
2015-07-01 13:30:00,74.87,74.87,74.23,74.23,6000.0,58.6671,58.6671,58.1656,58.1656,6000.0
2015-07-01 13:40:00,74.22,74.22,73.65,73.65,5600.0,58.1578,58.1578,57.7111,57.7111,5600.0
2015-07-01 13:50:00,73.68,74.22,73.67,74.12,2500.0,57.7346,58.1578,57.7268,58.0794,2500.0
2015-07-01 14:00:00,74.16,74.21,73.68,73.71,3300.0,58.1108,58.1499,57.7346,57.7581,3300.0
2015-07-01 14:10:00,73.67,73.86,73.67,73.78,2500.0,57.7268,57.8757,57.7268,57.813,2500.0
2015-07-01 14:20:00,73.76,73.82,73.43,73.43,4485.0,57.7973,57.8443,57.5387,57.5387,4485.0
2015-07-01 14:30:00,73.45,73.6,73.43,73.58,3900.0,57.5544,57.672,57.5387,57.6563,3900.0
2015-07-01 14:40:00,73.54,73.54,73.21,73.31,4903.0,57.6249,57.6249,57.3664,57.4447,4903.0
2015-07-01 14:50:00,73.22,73.22,72.88,73.08,2600.0,57.3742,57.3742,57.1078,57.2645,2600.0
2015-07-01 15:00:00,73.08,73.27,73.08,73.11,4600.0,57.2645,57.4134,57.2645,57.288,4600.0
2015-07-01 15:10:00,73.03,73.03,72.61,72.76,6101.0,57.2253,57.2253,56.8962,57.0137,6101.0
2015-07-01 15:20:00,72.81,72.99,72.69,72.73,6550.0,57.0529,57.194,56.9589,56.9902,6550.0
2015-07-01 15:30:00,72.76,72.91,72.75,72.78,7420.0,57.0137,57.1313,57.0059,57.0294,7420.0
2015-07-01 15:40:00,72.73,72.73,72.61,72.66,6900.0,56.9902,56.9902,56.8962,56.9354,6900.0
2015-07-01 15:50:00,72.66,72.83,72.66,72.77,19458.0,56.9354,57.0686,56.9354,57.0216,19458.0
2015-07-02 09:30:00,73.0,73.0,72.68,72.68,1300.0,57.2018,57.2018,56.9511,56.9511,1300.0
2015-07-02 09:40:00,72.74,72.91,72.6,72.64,5999.0,56.9981,57.1313,56.8884,56.9197,5999.0
2015-07-02 09:50:00,72.58,72.75,72.33,72.75,3433.0,56.8727,57.0059,56.6768,57.0059,3433.0
2015-07-02 10:00:00,72.72,72.87,72.56,72.7,8419.0,56.9824,57.0999,56.857,56.9667,8419.0
2015-07-02 10:10:00,72.73,73.0,72.73,72.91,1500.0,56.9902,57.2018,56.9902,57.1313,1500.0
2015-07-02 10:20:00,72.97,72.97,72.81,72.93,600.0,57.1783,57.1783,57.0529,57.147,600.0
2015-07-02 10:30:00,72.98,72.99,72.67,72.68,4500.0,57.1861,57.194,56.9432,56.9511,4500.0
2015-07-02 10:40:00,72.63,72.63,72.41,72.63,700.0,56.9119,56.9119,56.7395,56.9119,700.0
2015-07-02 10:50:00,72.72,72.72,72.72,72.72,500.0,56.9824,56.9824,56.9824,56.9824,500.0
2015-07-02 11:00:00,72.76,72.76,72.61,72.61,900.0,57.0137,57.0137,56.8962,56.8962,900.0
2015-07-02 11:10:00,72.57,72.57,72.38,72.5,2100.0,56.8649,56.8649,56.716,56.81,2100.0
2015-07-02 11:20:00,72.55,72.6,72.55,72.55,500.0,56.8492,56.8884,56.8492,56.8492,500.0
2015-07-02 11:30:00,72.71,72.79,72.71,72.73,500.0,56.9746,57.0372,56.9746,56.9902,500.0
2015-07-02 11:40:00,72.65,72.65,72.54,72.61,300.0,56.9275,56.9275,56.8414,56.8962,300.0
2015-07-02 11:50:00,72.57,72.57,72.43,72.43,1300.0,56.8649,56.8649,56.7552,56.7552,1300.0
2015-07-02 12:00:00,72.47,72.66,72.47,72.58,1000.0,56.7865,56.9354,56.7865,56.8727,1000.0
2015-07-02 12:10:00,72.6,72.65,72.52,72.52,900.0,56.8884,56.9275,56.8257,56.8257,900.0
2015-07-02 12:20:00,72.54,72.59,72.53,72.55,600.0,56.8414,56.8805,56.8335,56.8492,600.0
2015-07-02 12:30:00,72.59,72.61,72.52,72.52,1390.0,56.8805,56.8962,56.8257,56.8257,1390.0
2015-07-02 12:40:00,72.7,72.7,72.65,72.7,1100.0,56.9667,56.9667,56.9275,56.9667,1100.0
2015-07-02 12:50:00,72.68,72.71,72.68,72.69,400.0,56.9511,56.9746,56.9511,56.9589,400.0
2015-07-02 13:00:00,72.72,72.77,72.42,72.42,1900.0,56.9824,57.0216,56.7473,56.7473,1900.0
2015-07-02 13:10:00,72.39,72.54,72.35,72.49,800.0,56.7238,56.8414,56.6925,56.8022,800.0
2015-07-02 13:20:00,72.51,72.7,72.51,72.69,500.0,56.8178,56.9667,56.8178,56.9589,500.0
2015-07-02 13:30:00,72.75,72.75,72.74,72.74,400.0,57.0059,57.0059,56.9981,56.9981,400.0
2015-07-02 13:40:00,72.72,72.91,72.66,72.9,2400.0,56.9824,57.1313,56.9354,57.1234,2400.0
2015-07-02 13:50:00,72.86,72.99,72.75,72.98,1700.0,57.0921,57.194,57.0059,57.1861,1700.0
2015-07-02 14:00:00,73.02,73.09,73.02,73.09,600.0,57.2175,57.2723,57.2175,57.2723,600.0
2015-07-02 14:10:00,73.15,73.23,73.06,73.19,1300.0,57.3193,57.382,57.2488,57.3507,1300.0
2015-07-02 14:20:00,73.21,73.21,72.97,73.03,3800.0,57.3664,57.3664,57.1783,57.2253,3800.0
2015-07-02 14:30:00,73.06,73.09,73.01,73.05,600.0,57.2488,57.2723,57.2096,57.241,600.0
2015-07-02 14:40:00,72.94,72.97,72.8,72.8,1458.0,57.1548,57.1783,57.0451,57.0451,1458.0
2015-07-02 14:50:00,72.85,73.05,72.85,73.05,500.0,57.0843,57.241,57.0843,57.241,500.0
2015-07-02 15:00:00,73.03,73.03,72.89,72.91,1500.0,57.2253,57.2253,57.1156,57.1313,1500.0
2015-07-02 15:10:00,72.87,72.96,72.84,72.86,2100.0,57.0999,57.1705,57.0764,57.0921,2100.0
2015-07-02 15:20:00,73.02,73.02,72.97,72.97,1400.0,57.2175,57.2175,57.1783,57.1783,1400.0
2015-07-02 15:30:00,72.95,73.03,72.9,73.03,3591.0,57.1626,57.2253,57.1234,57.2253,3591.0
2015-07-02 15:40:00,73.04,73.09,72.98,73.05,3800.0,57.2331,57.2723,57.1861,57.241,3800.0
2015-07-02 15:50:00,73.05,73.13,73.0,73.12,5786.0,57.241,57.3037,57.2018,57.2958,5786.0
2015-07-06 09:30:00,72.2,72.2,70.29,70.88,10259.0,56.5749,56.5749,55.0783,55.5406,10259.0
2015-07-06 09:40:00,70.96,71.31,70.92,71.26,7691.0,55.6033,55.8775,55.5719,55.8384,7691.0
2015-07-06 09:50:00,71.38,71.59,71.28,71.59,3555.0,55.9324,56.0969,55.854,56.0969,3555.0
2015-07-06 10:00:00,71.73,71.89,71.51,71.56,1900.0,56.2066,56.332,56.0343,56.0734,1900.0
2015-07-06 10:10:00,71.59,72.03,71.59,72.03,3000.0,56.0969,56.4417,56.0969,56.4417,3000.0
2015-07-06 10:20:00,72.08,72.09,71.97,72.09,3500.0,56.4809,56.4887,56.3947,56.4887,3500.0
2015-07-06 10:30:00,72.11,72.72,72.11,72.69,2300.0,56.5044,56.9824,56.5044,56.9589,2300.0
2015-07-06 10:40:00,72.75,73.33,72.72,73.27,3400.0,57.0059,57.4604,56.9824,57.4134,3400.0
2015-07-06 10:50:00,73.28,73.28,72.76,72.76,1300.0,57.4212,57.4212,57.0137,57.0137,1300.0
2015-07-06 11:00:00,72.82,72.87,72.75,72.77,1600.0,57.0608,57.0999,57.0059,57.0216,1600.0
2015-07-06 11:10:00,72.68,72.68,72.42,72.42,1300.0,56.9511,56.9511,56.7473,56.7473,1300.0
2015-07-06 11:20:00,72.32,72.34,71.99,72.02,2700.0,56.669,56.6846,56.4104,56.4339,2700.0
2015-07-06 11:30:00,72.0,72.0,71.85,71.9,6728.0,56.4182,56.4182,56.3007,56.3399,6728.0
2015-07-06 11:40:00,71.89,71.92,71.75,71.81,3100.0,56.332,56.3555,56.2223,56.2693,3100.0
2015-07-06 11:50:00,71.84,71.89,71.78,71.85,3400.0,56.2928,56.332,56.2458,56.3007,3400.0
2015-07-06 12:00:00,71.79,72.24,71.79,72.24,1900.0,56.2537,56.6063,56.2537,56.6063,1900.0
2015-07-06 12:10:00,72.27,72.39,72.24,72.39,2100.0,56.6298,56.7238,56.6063,56.7238,2100.0
2015-07-06 12:20:00,72.35,72.42,72.28,72.37,2000.0,56.6925,56.7473,56.6376,56.7081,2000.0
2015-07-06 12:30:00,72.37,72.41,72.15,72.15,1300.0,56.7081,56.7395,56.5358,56.5358,1300.0
2015-07-06 12:40:00,72.2,72.2,72.04,72.12,1800.0,56.5749,56.5749,56.4496,56.5122,1800.0
2015-07-06 12:50:00,72.09,72.11,71.95,72.03,1700.0,56.4887,56.5044,56.379,56.4417,1700.0
2015-07-06 13:00:00,72.03,72.21,72.03,72.04,1400.0,56.4417,56.5828,56.4417,56.4496,1400.0
2015-07-06 13:10:00,71.93,71.93,71.74,71.74,1000.0,56.3634,56.3634,56.2145,56.2145,1000.0
2015-07-06 13:20:00,71.83,71.84,71.55,71.58,3699.0,56.285,56.2928,56.0656,56.0891,3699.0
2015-07-06 13:30:00,71.59,71.6,71.31,71.51,2100.0,56.0969,56.1048,55.8775,56.0343,2100.0
2015-07-06 13:40:00,71.44,71.44,71.17,71.17,2403.0,55.9794,55.9794,55.7678,55.7678,2403.0
2015-07-06 13:50:00,71.22,71.24,71.15,71.21,2215.0,55.807,55.8227,55.7522,55.7992,2215.0
2015-07-06 14:00:00,71.19,71.19,70.93,70.93,1800.0,55.7835,55.7835,55.5798,55.5798,1800.0
2015-07-06 14:10:00,70.96,71.01,70.87,70.88,2000.0,55.6033,55.6425,55.5328,55.5406,2000.0
2015-07-06 14:20:00,70.86,70.87,70.43,70.53,3500.0,55.5249,55.5328,55.188,55.2663,3500.0
2015-07-06 14:30:00,70.46,70.76,70.41,70.47,5012.0,55.2115,55.4466,55.1723,55.2193,5012.0
2015-07-06 14:40:00,70.49,70.57,70.34,70.36,6400.0,55.235,55.2977,55.1175,55.1331,6400.0
2015-07-06 14:50:00,70.36,70.53,70.26,70.35,3750.0,55.1331,55.2663,55.0548,55.1253,3750.0
2015-07-06 15:00:00,70.25,70.41,70.14,70.14,6280.0,55.0469,55.1723,54.9607,54.9607,6280.0
2015-07-06 15:10:00,70.12,70.28,70.11,70.18,4400.0,54.9451,55.0704,54.9372,54.9921,4400.0
2015-07-06 15:20:00,70.19,70.32,70.19,70.2,6193.0,54.9999,55.1018,54.9999,55.0078,6193.0
2015-07-06 15:30:00,70.13,70.29,70.13,70.17,6900.0,54.9529,55.0783,54.9529,54.9843,6900.0
2015-07-06 15:40:00,70.16,70.16,69.94,69.97,12518.0,54.9764,54.9764,54.804,54.8275,12518.0
2015-07-06 15:50:00,69.97,70.23,69.92,70.2,18300.0,54.8275,55.0313,54.7884,55.0078,18300.0
2015-07-07 09:30:00,69.89,69.89,69.14,69.23,1350.0,54.7648,54.7648,54.1772,54.2477,1350.0
2015-07-07 09:40:00,69.13,69.5,68.9,69.06,2700.0,54.1693,54.4592,53.9891,54.1145,2700.0
2015-07-07 09:50:00,69.04,69.43,69.04,69.3,2950.0,54.0988,54.4044,54.0988,54.3025,2950.0
2015-07-07 10:00:00,69.09,69.1,68.39,68.39,2500.0,54.138,54.1458,53.5895,53.5895,2500.0
2015-07-07 10:10:00,68.37,68.43,67.9,67.94,6746.0,53.5738,53.6208,53.2055,53.2369,6746.0
2015-07-07 10:20:00,68.09,68.46,67.86,68.46,3000.0,53.3544,53.6443,53.1742,53.6443,3000.0
2015-07-07 10:30:00,68.43,68.44,67.93,67.93,5500.0,53.6208,53.6286,53.229,53.229,5500.0
2015-07-07 10:40:00,67.9,67.92,67.56,67.82,9043.0,53.2055,53.2212,52.9391,53.1428,9043.0
2015-07-07 10:50:00,67.85,68.06,67.79,67.91,7905.0,53.1663,53.3309,53.1193,53.2133,7905.0
2015-07-07 11:00:00,67.88,68.34,67.76,68.34,4600.0,53.1898,53.5503,53.0958,53.5503,4600.0
2015-07-07 11:10:00,68.46,68.77,68.42,68.76,3000.0,53.6443,53.8872,53.613,53.8794,3000.0
2015-07-07 11:20:00,68.74,68.76,68.23,68.25,5150.0,53.8637,53.8794,53.4641,53.4798,5150.0
2015-07-07 11:30:00,68.19,68.19,67.91,68.13,5400.0,53.4328,53.4328,53.2133,53.3857,5400.0
2015-07-07 11:40:00,68.15,68.51,68.15,68.4,2846.0,53.4014,53.6835,53.4014,53.5973,2846.0
2015-07-07 11:50:00,68.4,68.9,68.4,68.88,6600.0,53.5973,53.9891,53.5973,53.9734,6600.0
2015-07-07 12:00:00,68.83,68.89,68.68,68.81,6275.0,53.9342,53.9813,53.8167,53.9186,6275.0
2015-07-07 12:10:00,68.79,68.79,68.39,68.59,5774.0,53.9029,53.9029,53.5895,53.7462,5774.0
2015-07-07 12:20:00,68.6,68.87,68.6,68.84,3500.0,53.754,53.9656,53.754,53.9421,3500.0
2015-07-07 12:30:00,68.81,69.38,68.81,69.34,4700.0,53.9186,54.3652,53.9186,54.3339,4700.0
2015-07-07 12:40:00,69.37,69.79,69.26,69.64,4900.0,54.3574,54.6865,54.2712,54.569,4900.0
2015-07-07 12:50:00,69.56,69.57,69.2,69.57,5851.0,54.5063,54.5141,54.2242,54.5141,5851.0
2015-07-07 13:00:00,69.63,69.8,69.58,69.76,3700.0,54.5611,54.6943,54.5219,54.663,3700.0
2015-07-07 13:10:00,69.76,70.34,69.75,69.86,4868.0,54.663,55.1175,54.6551,54.7413,4868.0
2015-07-07 13:20:00,69.89,69.94,69.72,69.81,2700.0,54.7648,54.804,54.6316,54.7022,2700.0
2015-07-07 13:30:00,69.87,70.03,69.81,70.03,3200.0,54.7492,54.8746,54.7022,54.8746,3200.0
2015-07-07 13:40:00,70.03,70.16,69.89,69.89,3200.0,54.8746,54.9764,54.7648,54.7648,3200.0
2015-07-07 13:50:00,69.86,69.86,69.54,69.66,2900.0,54.7413,54.7413,54.4906,54.5846,2900.0
2015-07-07 14:00:00,69.73,69.73,69.55,69.6,1800.0,54.6395,54.6395,54.4984,54.5376,1800.0
2015-07-07 14:10:00,69.65,69.99,69.65,69.92,1700.0,54.5768,54.8432,54.5768,54.7884,1700.0
2015-07-07 14:20:00,69.88,70.13,69.71,70.11,4600.0,54.757,54.9529,54.6238,54.9372,4600.0
2015-07-07 14:30:00,70.11,70.18,70.03,70.18,3000.0,54.9372,54.9921,54.8746,54.9921,3000.0
2015-07-07 14:40:00,70.21,70.69,70.21,70.63,6948.0,55.0156,55.3917,55.0156,55.3447,6948.0
2015-07-07 14:50:00,70.63,71.05,70.59,71.03,4445.0,55.3447,55.6738,55.3134,55.6581,4445.0
2015-07-07 15:00:00,71.01,71.04,70.78,70.78,4932.0,55.6425,55.666,55.4622,55.4622,4932.0
2015-07-07 15:10:00,70.74,70.75,70.55,70.72,4400.0,55.4309,55.4387,55.282,55.4152,4400.0
2015-07-07 15:20:00,70.83,70.92,70.83,70.91,4100.0,55.5014,55.5719,55.5014,55.5641,4100.0
2015-07-07 15:30:00,70.9,71.11,70.9,71.11,6021.0,55.5563,55.7208,55.5563,55.7208,6021.0
2015-07-07 15:40:00,71.12,71.13,70.98,71.01,7613.0,55.7287,55.7365,55.619,55.6425,7613.0
2015-07-07 15:50:00,71.01,71.06,70.95,71.02,12494.0,55.6425,55.6816,55.5955,55.6503,12494.0
2015-07-08 09:30:00,70.23,70.31,70.23,70.31,200.0,55.0313,55.094,55.0313,55.094,200.0
2015-07-08 09:40:00,71.39,71.39,70.51,70.56,1300.0,55.9402,55.9402,55.2507,55.2899,1300.0
2015-07-08 09:50:00,70.59,70.78,70.37,70.78,850.0,55.3134,55.4622,55.141,55.4622,850.0
2015-07-08 10:00:00,70.64,70.74,70.3,70.42,4300.0,55.3525,55.4309,55.0861,55.1801,4300.0
2015-07-08 10:10:00,70.46,70.5,70.34,70.44,3592.0,55.2115,55.2428,55.1175,55.1958,3592.0
2015-07-08 10:20:00,70.43,70.51,70.31,70.31,1402.0,55.188,55.2507,55.094,55.094,1402.0
2015-07-08 10:30:00,69.96,69.96,69.65,69.65,500.0,54.8197,54.8197,54.5768,54.5768,500.0
2015-07-08 10:40:00,69.75,69.75,69.65,69.69,1500.0,54.6551,54.6551,54.5768,54.6081,1500.0
2015-07-08 10:50:00,69.74,70.14,69.74,70.1,1000.0,54.6473,54.9607,54.6473,54.9294,1000.0
2015-07-08 11:00:00,70.03,70.03,69.68,69.68,400.0,54.8746,54.8746,54.6003,54.6003,400.0
2015-07-08 11:10:00,69.36,69.42,69.14,69.22,2300.0,54.3495,54.3966,54.1772,54.2398,2300.0
2015-07-08 11:20:00,69.25,69.36,69.11,69.33,1000.0,54.2634,54.3495,54.1537,54.326,1000.0
2015-07-08 11:30:00,69.31,69.47,69.31,69.31,1000.0,54.3104,54.4357,54.3104,54.3104,1000.0
2015-07-08 11:40:00,69.07,69.15,69.07,69.12,2299.0,54.1223,54.185,54.1223,54.1615,2299.0
2015-07-08 11:50:00,69.19,69.19,69.06,69.06,1610.0,54.2163,54.2163,54.1145,54.1145,1610.0
2015-07-08 12:00:00,69.06,69.11,69.06,69.11,2882.0,54.1145,54.1537,54.1145,54.1537,2882.0
2015-07-08 12:10:00,69.11,69.11,68.79,68.79,1200.0,54.1537,54.1537,53.9029,53.9029,1200.0
2015-07-08 12:20:00,68.96,69.04,68.96,69.02,1900.0,54.0361,54.0988,54.0361,54.0831,1900.0
2015-07-08 12:30:00,68.98,68.98,68.8,68.8,1000.0,54.0518,54.0518,53.9107,53.9107,1000.0
2015-07-08 12:40:00,68.81,68.81,68.61,68.68,1500.0,53.9186,53.9186,53.7619,53.8167,1500.0
2015-07-08 12:50:00,68.73,68.82,68.62,68.82,2500.0,53.8559,53.9264,53.7697,53.9264,2500.0
2015-07-08 13:00:00,68.79,68.79,68.66,68.68,1100.0,53.9029,53.9029,53.801,53.8167,1100.0
2015-07-08 13:10:00,68.86,68.86,68.72,68.75,300.0,53.9578,53.9578,53.8481,53.8716,300.0
2015-07-08 13:20:00,68.67,68.67,68.58,68.58,200.0,53.8089,53.8089,53.7384,53.7384,200.0
2015-07-08 13:30:00,68.81,68.88,68.81,68.86,400.0,53.9186,53.9734,53.9186,53.9578,400.0
2015-07-08 13:40:00,68.97,69.07,68.97,69.07,1000.0,54.0439,54.1223,54.0439,54.1223,1000.0
2015-07-08 13:50:00,69.11,69.11,68.98,69.1,2908.0,54.1537,54.1537,54.0518,54.1458,2908.0
2015-07-08 14:00:00,69.09,69.11,68.7,68.7,2476.0,54.138,54.1537,53.8324,53.8324,2476.0
2015-07-08 14:10:00,68.65,68.75,68.41,68.41,2550.0,53.7932,53.8716,53.6051,53.6051,2550.0
2015-07-08 14:20:00,68.47,68.59,68.4,68.59,2500.0,53.6522,53.7462,53.5973,53.7462,2500.0
2015-07-08 14:30:00,68.59,68.66,68.48,68.6,3000.0,53.7462,53.801,53.66,53.754,3000.0
2015-07-08 14:40:00,68.61,68.72,68.41,68.41,3600.0,53.7619,53.8481,53.6051,53.6051,3600.0
2015-07-08 14:50:00,68.33,68.78,68.33,68.75,2900.0,53.5425,53.8951,53.5425,53.8716,2900.0
2015-07-08 15:00:00,68.75,68.99,68.75,68.99,3459.0,53.8716,54.0596,53.8716,54.0596,3459.0
2015-07-08 15:10:00,69.04,69.12,68.91,69.09,8500.0,54.0988,54.1615,53.9969,54.138,8500.0
2015-07-08 15:20:00,69.12,69.23,69.05,69.13,10512.0,54.1615,54.2477,54.1066,54.1693,10512.0
2015-07-08 15:30:00,69.13,69.41,69.1,69.2,9707.0,54.1693,54.3887,54.1458,54.2242,9707.0
2015-07-08 15:40:00,69.19,69.27,69.1,69.27,16415.0,54.2163,54.279,54.1458,54.279,16415.0
2015-07-08 15:50:00,69.27,69.4,69.25,69.28,10970.0,54.279,54.3809,54.2634,54.2869,10970.0
2015-07-09 09:30:00,70.58,71.75,70.58,71.61,6000.0,55.3055,56.2223,55.3055,56.1126,6000.0
2015-07-09 09:40:00,71.43,71.8,71.31,71.61,5178.0,55.9716,56.2615,55.8775,56.1126,5178.0
2015-07-09 09:50:00,71.55,71.55,71.05,71.06,1475.0,56.0656,56.0656,55.6738,55.6816,1475.0
2015-07-09 10:00:00,71.05,71.45,70.9,70.9,3200.0,55.6738,55.9872,55.5563,55.5563,3200.0
2015-07-09 10:10:00,70.88,70.88,70.51,70.53,2500.0,55.5406,55.5406,55.2507,55.2663,2500.0
2015-07-09 10:20:00,70.63,70.88,70.41,70.41,1400.0,55.3447,55.5406,55.1723,55.1723,1400.0
2015-07-09 10:30:00,70.5,70.84,70.42,70.84,4340.0,55.2428,55.5093,55.1801,55.5093,4340.0
2015-07-09 10:40:00,70.8,70.8,70.51,70.73,3476.0,55.4779,55.4779,55.2507,55.4231,3476.0
2015-07-09 10:50:00,70.98,71.32,70.98,71.32,2745.0,55.619,55.8854,55.619,55.8854,2745.0
2015-07-09 11:00:00,71.33,71.52,71.32,71.52,3256.0,55.8932,56.0421,55.8854,56.0421,3256.0
2015-07-09 11:10:00,71.53,71.59,71.21,71.47,3700.0,56.0499,56.0969,55.7992,56.0029,3700.0
2015-07-09 11:20:00,71.48,71.49,71.25,71.25,2100.0,56.0108,56.0186,55.8305,55.8305,2100.0
2015-07-09 11:30:00,71.26,71.51,71.2,71.47,1500.0,55.8384,56.0343,55.7913,56.0029,1500.0
2015-07-09 11:40:00,71.59,71.68,71.49,71.57,3300.0,56.0969,56.1675,56.0186,56.0813,3300.0
2015-07-09 11:50:00,71.59,71.59,71.29,71.43,1799.0,56.0969,56.0969,55.8619,55.9716,1799.0
2015-07-09 12:00:00,71.44,71.44,71.23,71.23,300.0,55.9794,55.9794,55.8149,55.8149,300.0
2015-07-09 12:10:00,71.19,71.41,71.13,71.41,3200.0,55.7835,55.9559,55.7365,55.9559,3200.0
2015-07-09 12:20:00,71.35,71.54,71.34,71.49,4500.0,55.9089,56.0578,55.901,56.0186,4500.0
2015-07-09 12:30:00,71.44,71.76,71.4,71.72,2500.0,55.9794,56.2302,55.9481,56.1988,2500.0
2015-07-09 12:40:00,71.78,71.91,71.42,71.42,3700.0,56.2458,56.3477,55.9637,55.9637,3700.0
2015-07-09 12:50:00,71.39,71.45,71.21,71.31,6161.0,55.9402,55.9872,55.7992,55.8775,6161.0
2015-07-09 13:00:00,71.21,71.26,71.0,71.0,2515.0,55.7992,55.8384,55.6346,55.6346,2515.0
2015-07-09 13:10:00,70.96,70.98,70.89,70.98,1150.0,55.6033,55.619,55.5484,55.619,1150.0
2015-07-09 13:20:00,70.87,71.12,70.83,70.83,2100.0,55.5328,55.7287,55.5014,55.5014,2100.0
2015-07-09 13:30:00,70.91,71.17,70.91,71.1,3600.0,55.5641,55.7678,55.5641,55.713,3600.0
2015-07-09 13:40:00,71.0,71.39,71.0,71.38,2800.0,55.6346,55.9402,55.6346,55.9324,2800.0
2015-07-09 13:50:00,71.41,71.6,71.4,71.59,2056.0,55.9559,56.1048,55.9481,56.0969,2056.0
2015-07-09 14:00:00,71.56,71.72,71.5,71.68,2547.0,56.0734,56.1988,56.0264,56.1675,2547.0
2015-07-09 14:10:00,71.58,71.6,71.51,71.6,1000.0,56.0891,56.1048,56.0343,56.1048,1000.0
2015-07-09 14:20:00,71.53,71.58,71.36,71.36,500.0,56.0499,56.0891,55.9167,55.9167,500.0
2015-07-09 14:30:00,71.42,71.59,71.34,71.51,1500.0,55.9637,56.0969,55.901,56.0343,1500.0
2015-07-09 14:40:00,71.33,71.38,71.22,71.36,2300.0,55.8932,55.9324,55.807,55.9167,2300.0
2015-07-09 14:50:00,71.34,71.47,71.34,71.44,1700.0,55.901,56.0029,55.901,55.9794,1700.0
2015-07-09 15:00:00,71.49,71.58,71.49,71.52,1100.0,56.0186,56.0891,56.0186,56.0421,1100.0
2015-07-09 15:10:00,71.57,71.62,71.5,71.6,2500.0,56.0813,56.1205,56.0264,56.1048,2500.0
2015-07-09 15:20:00,71.55,71.56,71.5,71.5,1600.0,56.0656,56.0734,56.0264,56.0264,1600.0
2015-07-09 15:30:00,71.46,71.5,71.32,71.36,3800.0,55.9951,56.0264,55.8854,55.9167,3800.0
2015-07-09 15:40:00,71.35,71.43,70.99,71.01,4374.0,55.9089,55.9716,55.6268,55.6425,4374.0
2015-07-09 15:50:00,71.01,71.03,70.81,70.86,10951.0,55.6425,55.6581,55.4857,55.5249,10951.0
2015-07-10 09:30:00,71.67,71.67,70.81,70.86,1072.0,56.1596,56.1596,55.4857,55.5249,1072.0
2015-07-10 09:40:00,70.56,71.29,70.56,71.11,1250.0,55.2899,55.8619,55.2899,55.7208,1250.0
2015-07-10 09:50:00,71.14,71.14,70.97,71.0,600.0,55.7443,55.7443,55.6111,55.6346,600.0
2015-07-10 10:00:00,71.13,71.4,70.97,70.98,1300.0,55.7365,55.9481,55.6111,55.619,1300.0
2015-07-10 10:10:00,70.99,71.07,70.72,70.73,4200.0,55.6268,55.6895,55.4152,55.4231,4200.0
2015-07-10 10:20:00,70.73,70.8,70.5,70.51,2400.0,55.4231,55.4779,55.2428,55.2507,2400.0
2015-07-10 10:30:00,70.5,70.62,70.44,70.44,2300.0,55.2428,55.3369,55.1958,55.1958,2300.0
2015-07-10 10:40:00,70.42,70.42,70.0,70.0,5115.0,55.1801,55.1801,54.851,54.851,5115.0
2015-07-10 10:50:00,70.15,70.49,70.09,70.39,4700.0,54.9686,55.235,54.9216,55.1566,4700.0
2015-07-10 11:00:00,70.21,70.36,70.16,70.24,2100.0,55.0156,55.1331,54.9764,55.0391,2100.0
2015-07-10 11:10:00,70.11,70.11,69.8,69.83,2700.0,54.9372,54.9372,54.6943,54.7178,2700.0
2015-07-10 11:20:00,69.8,69.82,69.57,69.63,3450.0,54.6943,54.71,54.5141,54.5611,3450.0
2015-07-10 11:30:00,69.74,70.01,69.71,70.01,2000.0,54.6473,54.8589,54.6238,54.8589,2000.0
2015-07-10 11:40:00,69.96,70.18,69.83,70.17,2200.0,54.8197,54.9921,54.7178,54.9843,2200.0
2015-07-10 11:50:00,70.22,70.29,70.15,70.27,3150.0,55.0234,55.0783,54.9686,55.0626,3150.0
2015-07-10 12:00:00,70.25,70.42,70.21,70.31,3100.0,55.0469,55.1801,55.0156,55.094,3100.0
2015-07-10 12:10:00,70.28,70.61,70.28,70.61,3900.0,55.0704,55.329,55.0704,55.329,3900.0
2015-07-10 12:20:00,70.57,70.57,70.37,70.42,4338.0,55.2977,55.2977,55.141,55.1801,4338.0
2015-07-10 12:30:00,70.36,70.58,70.34,70.58,2600.0,55.1331,55.3055,55.1175,55.3055,2600.0
2015-07-10 12:40:00,70.61,70.74,70.55,70.68,1800.0,55.329,55.4309,55.282,55.3839,1800.0
2015-07-10 12:50:00,70.71,70.85,70.63,70.85,1900.0,55.4074,55.5171,55.3447,55.5171,1900.0
2015-07-10 13:00:00,70.88,70.88,70.75,70.77,2200.0,55.5406,55.5406,55.4387,55.4544,2200.0
2015-07-10 13:10:00,70.72,70.78,70.6,70.67,3100.0,55.4152,55.4622,55.3212,55.376,3100.0
2015-07-10 13:20:00,70.71,70.75,70.64,70.72,5429.0,55.4074,55.4387,55.3525,55.4152,5429.0
2015-07-10 13:30:00,70.69,70.69,70.61,70.64,700.0,55.3917,55.3917,55.329,55.3525,700.0
2015-07-10 13:40:00,70.62,70.69,70.59,70.59,1700.0,55.3369,55.3917,55.3134,55.3134,1700.0
2015-07-10 13:50:00,70.56,70.67,70.52,70.67,2400.0,55.2899,55.376,55.2585,55.376,2400.0
2015-07-10 14:00:00,70.68,70.71,70.61,70.67,4100.0,55.3839,55.4074,55.329,55.376,4100.0
2015-07-10 14:10:00,70.67,70.79,70.57,70.73,2100.0,55.376,55.4701,55.2977,55.4231,2100.0
2015-07-10 14:20:00,70.77,70.77,70.55,70.59,3000.0,55.4544,55.4544,55.282,55.3134,3000.0
2015-07-10 14:30:00,70.53,70.53,70.41,70.46,1600.0,55.2663,55.2663,55.1723,55.2115,1600.0
2015-07-10 14:40:00,70.43,70.5,70.39,70.5,3500.0,55.188,55.2428,55.1566,55.2428,3500.0
2015-07-10 14:50:00,70.52,70.72,70.51,70.72,2800.0,55.2585,55.4152,55.2507,55.4152,2800.0
2015-07-10 15:00:00,70.7,70.79,70.7,70.77,4100.0,55.3996,55.4701,55.3996,55.4544,4100.0
2015-07-10 15:10:00,70.73,70.8,70.68,70.79,2600.0,55.4231,55.4779,55.3839,55.4701,2600.0
2015-07-10 15:20:00,70.76,70.83,70.73,70.74,4500.0,55.4466,55.5014,55.4231,55.4309,4500.0
2015-07-10 15:30:00,70.78,70.81,70.68,70.81,3500.0,55.4622,55.4857,55.3839,55.4857,3500.0
2015-07-10 15:40:00,70.81,70.89,70.77,70.77,3300.0,55.4857,55.5484,55.4544,55.4544,3300.0
2015-07-10 15:50:00,70.79,70.91,70.79,70.91,8580.0,55.4701,55.5641,55.4701,55.5641,8580.0
2015-07-13 09:30:00,70.52,70.9,70.52,70.9,500.0,55.2585,55.5563,55.2585,55.5563,500.0
2015-07-13 09:40:00,70.27,70.34,70.11,70.2,1709.0,55.0626,55.1175,54.9372,55.0078,1709.0
2015-07-13 09:50:00,70.16,70.39,70.12,70.39,2900.0,54.9764,55.1566,54.9451,55.1566,2900.0
2015-07-13 10:00:00,70.49,70.52,70.23,70.31,2665.0,55.235,55.2585,55.0313,55.094,2665.0
2015-07-13 10:10:00,70.2,70.36,70.1,70.34,2400.0,55.0078,55.1331,54.9294,55.1175,2400.0
2015-07-13 10:20:00,70.31,70.38,70.17,70.3,3400.0,55.094,55.1488,54.9843,55.0861,3400.0
2015-07-13 10:30:00,70.25,70.52,70.25,70.52,2700.0,55.0469,55.2585,55.0469,55.2585,2700.0
2015-07-13 10:40:00,70.66,70.66,70.42,70.58,3074.0,55.3682,55.3682,55.1801,55.3055,3074.0
2015-07-13 10:50:00,70.43,70.54,70.39,70.39,1300.0,55.188,55.2742,55.1566,55.1566,1300.0
2015-07-13 11:00:00,70.34,70.5,70.29,70.39,4400.0,55.1175,55.2428,55.0783,55.1566,4400.0
2015-07-13 11:10:00,70.43,70.84,70.43,70.62,3100.0,55.188,55.5093,55.188,55.3369,3100.0
2015-07-13 11:20:00,70.62,71.16,70.62,71.16,2296.0,55.3369,55.76,55.3369,55.76,2296.0
2015-07-13 11:30:00,71.15,71.29,71.15,71.21,2900.0,55.7522,55.8619,55.7522,55.7992,2900.0
2015-07-13 11:40:00,71.13,71.21,71.1,71.1,3700.0,55.7365,55.7992,55.713,55.713,3700.0
2015-07-13 11:50:00,71.06,71.09,70.93,70.95,2400.0,55.6816,55.7052,55.5798,55.5955,2400.0
2015-07-13 12:00:00,70.98,71.1,70.81,71.1,1900.0,55.619,55.713,55.4857,55.713,1900.0
2015-07-13 12:10:00,71.09,71.28,71.09,71.18,600.0,55.7052,55.854,55.7052,55.7757,600.0
2015-07-13 12:20:00,71.03,71.08,71.0,71.01,1000.0,55.6581,55.6973,55.6346,55.6425,1000.0
2015-07-13 12:30:00,71.03,71.29,71.03,71.17,1200.0,55.6581,55.8619,55.6581,55.7678,1200.0
2015-07-13 12:40:00,71.1,71.1,70.91,71.07,1700.0,55.713,55.713,55.5641,55.6895,1700.0
2015-07-13 12:50:00,71.05,71.07,70.9,71.03,2242.0,55.6738,55.6895,55.5563,55.6581,2242.0
2015-07-13 13:00:00,70.96,70.99,70.89,70.89,1000.0,55.6033,55.6268,55.5484,55.5484,1000.0
2015-07-13 13:10:00,70.87,70.91,70.8,70.8,1300.0,55.5328,55.5641,55.4779,55.4779,1300.0
2015-07-13 13:20:00,70.88,71.01,70.85,70.95,2000.0,55.5406,55.6425,55.5171,55.5955,2000.0
2015-07-13 13:30:00,71.0,71.06,70.96,71.01,1600.0,55.6346,55.6816,55.6033,55.6425,1600.0
2015-07-13 13:40:00,71.02,71.22,70.93,71.2,3400.0,55.6503,55.807,55.5798,55.7913,3400.0
2015-07-13 13:50:00,71.13,71.22,71.13,71.17,1100.0,55.7365,55.807,55.7365,55.7678,1100.0
2015-07-13 14:00:00,71.11,71.25,71.07,71.24,1400.0,55.7208,55.8305,55.6895,55.8227,1400.0
2015-07-13 14:10:00,71.27,71.4,71.21,71.31,5035.0,55.8462,55.9481,55.7992,55.8775,5035.0
2015-07-13 14:20:00,71.34,71.41,71.17,71.28,2300.0,55.901,55.9559,55.7678,55.854,2300.0
2015-07-13 14:30:00,71.3,71.32,71.2,71.2,2000.0,55.8697,55.8854,55.7913,55.7913,2000.0
2015-07-13 14:40:00,71.25,71.34,71.25,71.28,1800.0,55.8305,55.901,55.8305,55.854,1800.0
2015-07-13 14:50:00,71.24,71.43,71.15,71.41,2316.0,55.8227,55.9716,55.7522,55.9559,2316.0
2015-07-13 15:00:00,71.42,71.46,71.23,71.23,2100.0,55.9637,55.9951,55.8149,55.8149,2100.0
2015-07-13 15:10:00,71.11,71.24,71.11,71.23,2600.0,55.7208,55.8227,55.7208,55.8149,2600.0
2015-07-13 15:20:00,71.16,71.27,71.15,71.25,2080.0,55.76,55.8462,55.7522,55.8305,2080.0
2015-07-13 15:30:00,71.26,71.31,71.22,71.29,1455.0,55.8384,55.8775,55.807,55.8619,1455.0
2015-07-13 15:40:00,71.32,71.39,71.3,71.37,3312.0,55.8854,55.9402,55.8697,55.9246,3312.0
2015-07-13 15:50:00,71.34,71.35,71.24,71.34,2800.0,55.901,55.9089,55.8227,55.901,2800.0
2015-07-14 09:30:00,71.69,71.99,71.69,71.97,1600.0,56.1753,56.4104,56.1753,56.3947,1600.0
2015-07-14 09:40:00,72.28,72.67,72.21,72.67,2600.0,56.6376,56.9432,56.5828,56.9432,2600.0
2015-07-14 09:50:00,72.88,73.41,72.88,73.4,5264.0,57.1078,57.5231,57.1078,57.5152,5264.0
2015-07-14 10:00:00,73.35,73.75,73.32,73.74,7142.0,57.4761,57.7895,57.4525,57.7817,7142.0
2015-07-14 10:10:00,73.66,74.0,73.57,73.81,3500.0,57.719,57.9854,57.6484,57.8365,3500.0
2015-07-14 10:20:00,73.73,73.89,73.63,73.66,2233.0,57.7738,57.8992,57.6955,57.719,2233.0
2015-07-14 10:30:00,73.74,74.18,73.74,74.18,2100.0,57.7817,58.1264,57.7817,58.1264,2100.0
2015-07-14 10:40:00,74.11,74.2,73.89,73.89,3200.0,58.0716,58.1421,57.8992,57.8992,3200.0
2015-07-14 10:50:00,73.95,74.14,73.95,74.02,2005.0,57.9462,58.0951,57.9462,58.0011,2005.0
2015-07-14 11:00:00,74.0,74.02,73.76,73.76,1508.0,57.9854,58.0011,57.7973,57.7973,1508.0
2015-07-14 11:10:00,73.59,73.59,73.25,73.36,1000.0,57.6641,57.6641,57.3977,57.4839,1000.0
2015-07-14 11:20:00,73.37,73.42,73.18,73.18,1520.0,57.4917,57.5309,57.3428,57.3428,1520.0
2015-07-14 11:30:00,73.28,73.57,73.28,73.56,3266.0,57.4212,57.6484,57.4212,57.6406,3266.0
2015-07-14 11:40:00,73.57,73.94,73.57,73.79,1200.0,57.6484,57.9384,57.6484,57.8208,1200.0
2015-07-14 11:50:00,73.7,73.7,73.61,73.61,1200.0,57.7503,57.7503,57.6798,57.6798,1200.0
2015-07-14 12:00:00,73.73,73.93,73.7,73.7,1100.0,57.7738,57.9305,57.7503,57.7503,1100.0
2015-07-14 12:10:00,73.66,73.85,73.62,73.67,1400.0,57.719,57.8679,57.6876,57.7268,1400.0
2015-07-14 12:20:00,73.65,73.78,73.52,73.78,2355.0,57.7111,57.813,57.6093,57.813,2355.0
2015-07-14 12:30:00,73.77,73.77,73.61,73.66,700.0,57.8052,57.8052,57.6798,57.719,700.0
2015-07-14 12:40:00,73.59,73.74,73.54,73.64,1500.0,57.6641,57.7817,57.6249,57.7033,1500.0
2015-07-14 12:50:00,73.59,73.69,73.5,73.66,1506.0,57.6641,57.7425,57.5936,57.719,1506.0
2015-07-14 13:00:00,73.68,73.71,73.46,73.46,2278.0,57.7346,57.7581,57.5623,57.5623,2278.0
2015-07-14 13:10:00,73.47,73.51,73.36,73.49,2715.0,57.5701,57.6014,57.4839,57.5858,2715.0
2015-07-14 13:20:00,73.45,73.47,73.32,73.32,1500.0,57.5544,57.5701,57.4525,57.4525,1500.0
2015-07-14 13:30:00,73.38,73.46,73.26,73.26,1200.0,57.4996,57.5623,57.4055,57.4055,1200.0
2015-07-14 13:40:00,73.18,73.55,73.18,73.46,1498.0,57.3428,57.6328,57.3428,57.5623,1498.0
2015-07-14 13:50:00,73.46,73.53,73.41,73.41,1100.0,57.5623,57.6171,57.5231,57.5231,1100.0
2015-07-14 14:00:00,73.45,73.57,73.37,73.52,2300.0,57.5544,57.6484,57.4917,57.6093,2300.0
2015-07-14 14:10:00,73.32,73.49,73.32,73.46,600.0,57.4525,57.5858,57.4525,57.5623,600.0
2015-07-14 14:20:00,73.34,73.36,73.29,73.33,600.0,57.4682,57.4839,57.429,57.4604,600.0
2015-07-14 14:30:00,73.48,73.48,73.36,73.36,600.0,57.5779,57.5779,57.4839,57.4839,600.0
2015-07-14 14:40:00,73.33,73.38,73.1,73.13,2000.0,57.4604,57.4996,57.2802,57.3037,2000.0
2015-07-14 14:50:00,73.07,73.31,73.07,73.28,1400.0,57.2567,57.4447,57.2567,57.4212,1400.0
2015-07-14 15:00:00,73.28,73.28,73.12,73.24,2600.0,57.4212,57.4212,57.2958,57.3899,2600.0
2015-07-14 15:10:00,73.26,73.31,73.17,73.19,1300.0,57.4055,57.4447,57.335,57.3507,1300.0
2015-07-14 15:20:00,73.18,73.21,73.13,73.21,1975.0,57.3428,57.3664,57.3037,57.3664,1975.0
2015-07-14 15:30:00,73.24,73.38,73.24,73.37,3125.0,57.3899,57.4996,57.3899,57.4917,3125.0
2015-07-14 15:40:00,73.33,73.42,73.33,73.37,2503.0,57.4604,57.5309,57.4604,57.4917,2503.0
2015-07-14 15:50:00,73.3,73.46,73.29,73.36,2500.0,57.4369,57.5623,57.429,57.4839,2500.0
2015-07-15 09:30:00,72.19,72.71,71.95,72.13,3000.0,56.5671,56.9746,56.379,56.5201,3000.0
2015-07-15 09:40:00,71.82,72.1,71.82,71.99,600.0,56.2772,56.4966,56.2772,56.4104,600.0
2015-07-15 09:50:00,72.08,72.53,72.04,72.53,900.0,56.4809,56.8335,56.4496,56.8335,900.0
2015-07-15 10:00:00,72.0,72.07,71.65,71.81,2671.0,56.4182,56.4731,56.144,56.2693,2671.0
2015-07-15 10:10:00,71.85,71.97,71.85,71.88,1917.0,56.3007,56.3947,56.3007,56.3242,1917.0
2015-07-15 10:20:00,71.89,72.09,71.79,72.06,2300.0,56.332,56.4887,56.2537,56.4652,2300.0
2015-07-15 10:30:00,72.15,72.15,72.03,72.15,700.0,56.5358,56.5358,56.4417,56.5358,700.0
2015-07-15 10:40:00,72.32,72.46,72.21,72.31,4388.0,56.669,56.7787,56.5828,56.6611,4388.0
2015-07-15 10:50:00,72.32,72.62,72.23,72.23,1700.0,56.669,56.904,56.5984,56.5984,1700.0
2015-07-15 11:00:00,71.94,72.4,71.94,72.21,2600.0,56.3712,56.7317,56.3712,56.5828,2600.0
2015-07-15 11:10:00,71.96,71.99,71.86,71.86,2300.0,56.3869,56.4104,56.3085,56.3085,2300.0
2015-07-15 11:20:00,71.78,72.0,71.76,71.94,2000.0,56.2458,56.4182,56.2302,56.3712,2000.0
2015-07-15 11:30:00,72.0,72.16,71.81,71.81,2400.0,56.4182,56.5436,56.2693,56.2693,2400.0
2015-07-15 11:40:00,71.58,71.63,71.57,71.57,1200.0,56.0891,56.1283,56.0813,56.0813,1200.0
2015-07-15 11:50:00,71.49,71.49,71.23,71.25,2800.0,56.0186,56.0186,55.8149,55.8305,2800.0
2015-07-15 12:00:00,71.24,71.4,71.24,71.37,1800.0,55.8227,55.9481,55.8227,55.9246,1800.0
2015-07-15 12:10:00,71.36,71.36,71.1,71.1,2960.0,55.9167,55.9167,55.713,55.713,2960.0
2015-07-15 12:20:00,71.12,71.37,71.04,71.28,500.0,55.7287,55.9246,55.666,55.854,500.0
2015-07-15 12:30:00,71.42,71.5,71.35,71.35,900.0,55.9637,56.0264,55.9089,55.9089,900.0
2015-07-15 12:40:00,71.3,71.3,71.15,71.18,500.0,55.8697,55.8697,55.7522,55.7757,500.0
2015-07-15 12:50:00,70.91,70.91,70.52,70.74,4800.0,55.5641,55.5641,55.2585,55.4309,4800.0
2015-07-15 13:00:00,70.75,71.06,70.75,71.01,2200.0,55.4387,55.6816,55.4387,55.6425,2200.0
2015-07-15 13:10:00,70.98,71.17,70.98,71.02,900.0,55.619,55.7678,55.619,55.6503,900.0
2015-07-15 13:20:00,71.02,71.02,70.71,70.76,2200.0,55.6503,55.6503,55.4074,55.4466,2200.0
2015-07-15 13:30:00,70.68,70.79,70.65,70.72,900.0,55.3839,55.4701,55.3604,55.4152,900.0
2015-07-15 13:40:00,70.61,70.69,70.53,70.55,2522.0,55.329,55.3917,55.2663,55.282,2522.0
2015-07-15 13:50:00,70.48,70.58,70.37,70.42,1900.0,55.2272,55.3055,55.141,55.1801,1900.0
2015-07-15 14:00:00,70.55,70.55,70.37,70.53,2000.0,55.282,55.282,55.141,55.2663,2000.0
2015-07-15 14:10:00,70.52,70.52,70.37,70.49,1400.0,55.2585,55.2585,55.141,55.235,1400.0
2015-07-15 14:20:00,70.53,70.57,70.44,70.52,3300.0,55.2663,55.2977,55.1958,55.2585,3300.0
2015-07-15 14:30:00,70.44,70.45,70.19,70.21,1421.0,55.1958,55.2037,54.9999,55.0156,1421.0
2015-07-15 14:40:00,70.22,70.25,70.05,70.08,2400.0,55.0234,55.0469,54.8902,54.9137,2400.0
2015-07-15 14:50:00,70.08,70.18,69.98,70.1,2200.0,54.9137,54.9921,54.8354,54.9294,2200.0
2015-07-15 15:00:00,70.16,70.44,70.15,70.37,2200.0,54.9764,55.1958,54.9686,55.141,2200.0
2015-07-15 15:10:00,70.35,70.43,70.28,70.36,2200.0,55.1253,55.188,55.0704,55.1331,2200.0
2015-07-15 15:20:00,70.35,70.58,70.21,70.56,3100.0,55.1253,55.3055,55.0156,55.2899,3100.0
2015-07-15 15:30:00,70.59,70.76,70.59,70.69,3300.0,55.3134,55.4466,55.3134,55.3917,3300.0
2015-07-15 15:40:00,70.67,70.78,70.59,70.67,7600.0,55.376,55.4622,55.3134,55.376,7600.0
2015-07-15 15:50:00,70.73,70.78,70.59,70.7,10946.0,55.4231,55.4622,55.3134,55.3996,10946.0
2015-07-16 09:30:00,71.38,71.38,70.05,70.05,2800.0,55.9324,55.9324,54.8902,54.8902,2800.0
2015-07-16 09:40:00,70.17,70.31,70.15,70.31,1900.0,54.9843,55.094,54.9686,55.094,1900.0
2015-07-16 09:50:00,70.31,70.7,70.13,70.47,4692.0,55.094,55.3996,54.9529,55.2193,4692.0
2015-07-16 10:00:00,70.57,70.58,70.29,70.3,2400.0,55.2977,55.3055,55.0783,55.0861,2400.0
2015-07-16 10:10:00,70.15,70.36,70.08,70.14,1600.0,54.9686,55.1331,54.9137,54.9607,1600.0
2015-07-16 10:20:00,70.13,70.4,70.1,70.19,2650.0,54.9529,55.1645,54.9294,54.9999,2650.0
2015-07-16 10:30:00,70.14,70.14,69.82,69.89,3000.0,54.9607,54.9607,54.71,54.7648,3000.0
2015-07-16 10:40:00,69.75,69.81,69.53,69.55,1100.0,54.6551,54.7022,54.4828,54.4984,1100.0
2015-07-16 10:50:00,69.9,69.91,69.77,69.86,1300.0,54.7727,54.7805,54.6708,54.7413,1300.0
2015-07-16 11:00:00,69.89,69.95,69.75,69.82,1700.0,54.7648,54.8119,54.6551,54.71,1700.0
2015-07-16 11:10:00,69.66,69.74,69.66,69.74,400.0,54.5846,54.6473,54.5846,54.6473,400.0
2015-07-16 11:20:00,69.74,69.98,69.72,69.85,4242.0,54.6473,54.8354,54.6316,54.7335,4242.0
2015-07-16 11:30:00,69.74,69.8,69.67,69.71,2800.0,54.6473,54.6943,54.5925,54.6238,2800.0
2015-07-16 11:40:00,69.75,69.89,69.67,69.67,1400.0,54.6551,54.7648,54.5925,54.5925,1400.0
2015-07-16 11:50:00,69.67,69.84,69.67,69.79,1100.0,54.5925,54.7257,54.5925,54.6865,1100.0
2015-07-16 12:00:00,69.65,69.84,69.65,69.68,1600.0,54.5768,54.7257,54.5768,54.6003,1600.0
2015-07-16 12:10:00,69.62,69.62,69.36,69.36,1765.0,54.5533,54.5533,54.3495,54.3495,1765.0
2015-07-16 12:20:00,69.31,69.31,69.04,69.07,3150.0,54.3104,54.3104,54.0988,54.1223,3150.0
2015-07-16 12:30:00,69.07,69.26,68.99,69.0,3300.0,54.1223,54.2712,54.0596,54.0675,3300.0
2015-07-16 12:40:00,68.91,69.05,68.91,68.98,1600.0,53.9969,54.1066,53.9969,54.0518,1600.0
2015-07-16 12:50:00,68.93,69.17,68.93,68.99,3600.0,54.0126,54.2007,54.0126,54.0596,3600.0
2015-07-16 13:00:00,69.01,69.03,68.61,68.61,2100.0,54.0753,54.091,53.7619,53.7619,2100.0
2015-07-16 13:10:00,68.63,68.8,68.57,68.73,2300.0,53.7775,53.9107,53.7305,53.8559,2300.0
2015-07-16 13:20:00,68.76,68.94,68.7,68.88,1800.0,53.8794,54.0204,53.8324,53.9734,1800.0
2015-07-16 13:30:00,68.91,69.11,68.91,69.09,9300.0,53.9969,54.1537,53.9969,54.138,9300.0
2015-07-16 13:40:00,69.07,69.1,68.97,69.09,4791.0,54.1223,54.1458,54.0439,54.138,4791.0
2015-07-16 13:50:00,69.17,69.27,68.83,68.87,1800.0,54.2007,54.279,53.9342,53.9656,1800.0
2015-07-16 14:00:00,68.87,69.1,68.87,69.07,2500.0,53.9656,54.1458,53.9656,54.1223,2500.0
2015-07-16 14:10:00,68.93,68.96,68.78,68.85,1800.0,54.0126,54.0361,53.8951,53.9499,1800.0
2015-07-16 14:20:00,68.77,68.77,68.5,68.55,3978.0,53.8872,53.8872,53.6757,53.7148,3978.0
2015-07-16 14:30:00,68.61,68.67,68.54,68.66,2400.0,53.7619,53.8089,53.707,53.801,2400.0
2015-07-16 14:40:00,68.71,68.87,68.7,68.76,2500.0,53.8402,53.9656,53.8324,53.8794,2500.0
2015-07-16 14:50:00,68.77,69.1,68.77,69.05,4247.0,53.8872,54.1458,53.8872,54.1066,4247.0
2015-07-16 15:00:00,69.06,69.26,68.97,68.97,2975.0,54.1145,54.2712,54.0439,54.0439,2975.0
2015-07-16 15:10:00,68.96,69.02,68.86,68.89,6200.0,54.0361,54.0831,53.9578,53.9813,6200.0
2015-07-16 15:20:00,68.86,69.08,68.86,69.0,3800.0,53.9578,54.1301,53.9578,54.0675,3800.0
2015-07-16 15:30:00,68.99,69.08,68.94,68.96,3149.0,54.0596,54.1301,54.0204,54.0361,3149.0
2015-07-16 15:40:00,68.99,68.99,68.83,68.94,4657.0,54.0596,54.0596,53.9342,54.0204,4657.0
2015-07-16 15:50:00,68.94,69.25,68.94,69.25,8536.0,54.0204,54.2634,54.0204,54.2634,8536.0
2015-07-17 09:30:00,68.87,68.87,67.73,67.86,7776.0,53.9656,53.9656,53.0723,53.1742,7776.0
2015-07-17 09:40:00,67.98,67.98,66.97,67.17,5214.0,53.2682,53.2682,52.4768,52.6335,5214.0
2015-07-17 09:50:00,67.25,67.44,66.87,67.01,6735.0,52.6962,52.8451,52.3984,52.5081,6735.0
2015-07-17 10:00:00,66.99,67.22,66.85,67.0,4800.0,52.4924,52.6727,52.3827,52.5003,4800.0
2015-07-17 10:10:00,67.08,67.11,66.6,66.6,6800.0,52.563,52.5865,52.1868,52.1868,6800.0
2015-07-17 10:20:00,66.64,66.69,66.28,66.52,13304.0,52.2182,52.2574,51.9361,52.1242,13304.0
2015-07-17 10:30:00,66.52,66.87,66.43,66.75,8700.0,52.1242,52.3984,52.0536,52.3044,8700.0
2015-07-17 10:40:00,66.76,66.79,66.41,66.45,17220.0,52.3122,52.3357,52.038,52.0693,17220.0
2015-07-17 10:50:00,66.49,66.53,66.19,66.33,13300.0,52.1007,52.132,51.8656,51.9753,13300.0
2015-07-17 11:00:00,66.34,67.09,66.3,66.78,34610.0,51.9831,52.5708,51.9518,52.3279,34610.0
2015-07-17 11:10:00,66.84,67.02,66.84,66.94,6299.0,52.3749,52.516,52.3749,52.4533,6299.0
2015-07-17 11:20:00,66.99,67.03,66.7,66.7,8871.0,52.4924,52.5238,52.2652,52.2652,8871.0
2015-07-17 11:30:00,66.73,66.82,66.52,66.74,9614.0,52.2887,52.3592,52.1242,52.2966,9614.0
2015-07-17 11:40:00,66.8,67.34,66.77,67.15,7275.0,52.3436,52.7667,52.3201,52.6178,7275.0
2015-07-17 11:50:00,67.12,67.13,66.84,67.02,6209.0,52.5943,52.6022,52.3749,52.516,6209.0
2015-07-17 12:00:00,67.02,67.26,66.98,67.25,4000.0,52.516,52.704,52.4846,52.6962,4000.0
2015-07-17 12:10:00,67.5,67.5,66.86,66.86,4500.0,52.8921,52.8921,52.3906,52.3906,4500.0
2015-07-17 12:20:00,66.74,67.4,66.74,66.93,7600.0,52.2966,52.8137,52.2966,52.4454,7600.0
2015-07-17 12:30:00,66.9,67.21,66.9,67.02,3000.0,52.4219,52.6648,52.4219,52.516,3000.0
2015-07-17 12:40:00,67.08,67.09,66.88,66.95,8700.0,52.563,52.5708,52.4063,52.4611,8700.0
2015-07-17 12:50:00,66.97,67.22,66.93,67.22,9756.0,52.4768,52.6727,52.4454,52.6727,9756.0
2015-07-17 13:00:00,67.08,67.2,66.96,67.15,6408.0,52.563,52.657,52.4689,52.6178,6408.0
2015-07-17 13:10:00,67.06,67.06,66.79,66.82,6832.0,52.5473,52.5473,52.3357,52.3592,6832.0
2015-07-17 13:20:00,66.79,66.88,66.78,66.88,3400.0,52.3357,52.4063,52.3279,52.4063,3400.0
2015-07-17 13:30:00,66.73,66.86,66.62,66.76,5950.0,52.2887,52.3906,52.2025,52.3122,5950.0
2015-07-17 13:40:00,66.62,66.65,66.47,66.49,5100.0,52.2025,52.226,52.085,52.1007,5100.0
2015-07-17 13:50:00,66.44,66.44,65.93,65.94,4900.0,52.0615,52.0615,51.6618,51.6697,4900.0
2015-07-17 14:00:00,65.92,66.04,65.86,66.04,11373.0,51.654,51.748,51.607,51.748,11373.0
2015-07-17 14:10:00,66.06,66.28,65.96,66.16,3650.0,51.7637,51.9361,51.6854,51.8421,3650.0
2015-07-17 14:20:00,66.15,66.24,66.06,66.22,3516.0,51.8342,51.9048,51.7637,51.8891,3516.0
2015-07-17 14:30:00,66.24,66.37,66.19,66.35,3720.0,51.9048,52.0066,51.8656,51.991,3720.0
2015-07-17 14:40:00,66.35,66.4,66.15,66.27,2600.0,51.991,52.0301,51.8342,51.9283,2600.0
2015-07-17 14:50:00,66.28,66.43,66.1,66.43,4600.0,51.9361,52.0536,51.7951,52.0536,4600.0
2015-07-17 15:00:00,66.46,66.46,66.14,66.16,4319.0,52.0771,52.0771,51.8264,51.8421,4319.0
2015-07-17 15:10:00,66.16,66.18,66.03,66.03,6906.0,51.8421,51.8577,51.7402,51.7402,6906.0
2015-07-17 15:20:00,66.03,66.15,66.01,66.14,6631.0,51.7402,51.8342,51.7245,51.8264,6631.0
2015-07-17 15:30:00,66.16,66.27,66.15,66.27,8698.0,51.8421,51.9283,51.8342,51.9283,8698.0
2015-07-17 15:40:00,66.27,66.27,65.99,66.17,11414.0,51.9283,51.9283,51.7089,51.8499,11414.0
2015-07-17 15:50:00,66.18,66.3,65.91,66.3,12317.0,51.8577,51.9518,51.6462,51.9518,12317.0
2015-07-20 09:30:00,65.71,65.71,64.87,65.14,1400.0,51.4895,51.4895,50.8312,51.0428,1400.0
2015-07-20 09:40:00,64.89,64.9,64.22,64.35,5400.0,50.8469,50.8548,50.3219,50.4238,5400.0
2015-07-20 09:50:00,64.49,64.96,64.47,64.81,7386.0,50.5335,50.9018,50.5178,50.7842,7386.0
2015-07-20 10:00:00,64.87,65.36,64.87,64.98,3100.0,50.8312,51.2152,50.8312,50.9174,3100.0
2015-07-20 10:10:00,64.94,65.09,64.8,64.8,3400.0,50.8861,51.0036,50.7764,50.7764,3400.0
2015-07-20 10:20:00,64.78,65.1,64.78,65.1,2300.0,50.7607,51.0115,50.7607,51.0115,2300.0
2015-07-20 10:30:00,65.05,65.23,64.93,65.23,2300.0,50.9723,51.1133,50.8783,51.1133,2300.0
2015-07-20 10:40:00,65.07,65.17,64.86,65.07,3600.0,50.988,51.0663,50.8234,50.988,3600.0
2015-07-20 10:50:00,65.06,65.68,65.06,65.68,5100.0,50.9801,51.466,50.9801,51.466,5100.0
2015-07-20 11:00:00,65.71,65.79,65.69,65.73,3550.0,51.4895,51.5521,51.4738,51.5051,3550.0
2015-07-20 11:10:00,65.76,66.14,65.76,66.1,3000.0,51.5286,51.8264,51.5286,51.7951,3000.0
2015-07-20 11:20:00,66.11,66.18,65.86,65.86,3700.0,51.8029,51.8577,51.607,51.607,3700.0
2015-07-20 11:30:00,65.82,65.87,65.72,65.78,6200.0,51.5757,51.6148,51.4973,51.5443,6200.0
2015-07-20 11:40:00,65.78,65.78,65.49,65.56,4600.0,51.5443,51.5443,51.3171,51.3719,4600.0
2015-07-20 11:50:00,65.69,65.77,65.43,65.59,5900.0,51.4738,51.5365,51.2701,51.3954,5900.0
2015-07-20 12:00:00,65.65,65.65,65.32,65.32,2500.0,51.4424,51.4424,51.1839,51.1839,2500.0
2015-07-20 12:10:00,65.35,65.93,65.35,65.93,1900.0,51.2074,51.6618,51.2074,51.6618,1900.0
2015-07-20 12:20:00,65.89,65.89,65.42,65.5,3500.0,51.6305,51.6305,51.2622,51.3249,3500.0
2015-07-20 12:30:00,65.52,65.88,65.52,65.87,2500.0,51.3406,51.6227,51.3406,51.6148,2500.0
2015-07-20 12:40:00,65.93,66.0,65.91,65.97,2110.0,51.6618,51.7167,51.6462,51.6932,2110.0
2015-07-20 12:50:00,65.95,66.15,65.95,66.04,2601.0,51.6775,51.8342,51.6775,51.748,2601.0
2015-07-20 13:00:00,66.09,66.09,65.92,65.96,2800.0,51.7872,51.7872,51.654,51.6854,2800.0
2015-07-20 13:10:00,65.93,66.04,65.9,65.96,4940.0,51.6618,51.748,51.6383,51.6854,4940.0
2015-07-20 13:20:00,65.88,66.01,65.88,65.98,1320.0,51.6227,51.7245,51.6227,51.701,1320.0
2015-07-20 13:30:00,65.96,66.07,65.96,66.01,2100.0,51.6854,51.7715,51.6854,51.7245,2100.0
2015-07-20 13:40:00,65.95,66.09,65.9,65.9,4500.0,51.6775,51.7872,51.6383,51.6383,4500.0
2015-07-20 13:50:00,65.94,66.0,65.92,65.94,2700.0,51.6697,51.7167,51.654,51.6697,2700.0
2015-07-20 14:00:00,66.0,66.0,65.88,65.97,3283.0,51.7167,51.7167,51.6227,51.6932,3283.0
2015-07-20 14:10:00,65.98,65.98,65.53,65.55,3490.0,51.701,51.701,51.3484,51.3641,3490.0
2015-07-20 14:20:00,65.49,65.68,65.49,65.58,2600.0,51.3171,51.466,51.3171,51.3876,2600.0
2015-07-20 14:30:00,65.49,65.53,65.42,65.45,2819.0,51.3171,51.3484,51.2622,51.2857,2819.0
2015-07-20 14:40:00,65.44,65.45,65.26,65.31,2400.0,51.2779,51.2857,51.1368,51.176,2400.0
2015-07-20 14:50:00,65.34,65.49,65.34,65.34,2100.0,51.1995,51.3171,51.1995,51.1995,2100.0
2015-07-20 15:00:00,65.2,65.21,64.99,65.1,4516.0,51.0898,51.0977,50.9253,51.0115,4516.0
2015-07-20 15:10:00,65.13,65.16,64.95,64.97,2923.0,51.035,51.0585,50.8939,50.9096,2923.0
2015-07-20 15:20:00,64.94,65.07,64.79,64.83,6700.0,50.8861,50.988,50.7686,50.7999,6700.0
2015-07-20 15:30:00,64.87,64.98,64.68,64.69,7700.0,50.8312,50.9174,50.6824,50.6902,7700.0
2015-07-20 15:40:00,64.68,64.82,64.62,64.66,12462.0,50.6824,50.7921,50.6353,50.6667,12462.0
2015-07-20 15:50:00,64.66,64.85,64.6,64.81,14366.0,50.6667,50.8156,50.6197,50.7842,14366.0
2015-07-21 09:30:00,65.78,66.85,65.78,66.72,1100.0,51.5443,52.3827,51.5443,52.2809,1100.0
2015-07-21 09:40:00,66.8,66.8,65.99,66.0,8400.0,52.3436,52.3436,51.7089,51.7167,8400.0
2015-07-21 09:50:00,66.15,66.28,65.97,66.22,10093.0,51.8342,51.9361,51.6932,51.8891,10093.0
2015-07-21 10:00:00,66.2,66.41,66.14,66.39,3037.0,51.8734,52.038,51.8264,52.0223,3037.0
2015-07-21 10:10:00,66.32,66.35,66.15,66.19,1799.0,51.9674,51.991,51.8342,51.8656,1799.0
2015-07-21 10:20:00,66.18,66.5,66.18,66.45,2700.0,51.8577,52.1085,51.8577,52.0693,2700.0
2015-07-21 10:30:00,66.38,66.4,65.83,65.83,3270.0,52.0145,52.0301,51.5835,51.5835,3270.0
2015-07-21 10:40:00,65.79,65.79,65.58,65.58,2418.0,51.5521,51.5521,51.3876,51.3876,2418.0
2015-07-21 10:50:00,65.45,65.6,65.45,65.53,1600.0,51.2857,51.4033,51.2857,51.3484,1600.0
2015-07-21 11:00:00,65.55,65.57,65.27,65.35,5105.0,51.3641,51.3798,51.1447,51.2074,5105.0
2015-07-21 11:10:00,65.34,65.72,65.13,65.54,5686.0,51.1995,51.4973,51.035,51.3562,5686.0
2015-07-21 11:20:00,65.53,65.61,65.48,65.61,2500.0,51.3484,51.4111,51.3092,51.4111,2500.0
2015-07-21 11:30:00,65.6,65.69,65.51,65.66,3000.0,51.4033,51.4738,51.3327,51.4503,3000.0
2015-07-21 11:40:00,65.52,65.54,65.5,65.52,800.0,51.3406,51.3562,51.3249,51.3406,800.0
2015-07-21 11:50:00,65.69,65.81,65.41,65.41,1900.0,51.4738,51.5678,51.2544,51.2544,1900.0
2015-07-21 12:00:00,65.34,65.43,65.33,65.33,700.0,51.1995,51.2701,51.1917,51.1917,700.0
2015-07-21 12:10:00,65.26,65.47,65.13,65.47,2600.0,51.1368,51.3014,51.035,51.3014,2600.0
2015-07-21 12:20:00,65.46,65.74,65.46,65.74,1000.0,51.2936,51.513,51.2936,51.513,1000.0
2015-07-21 12:30:00,65.71,65.78,65.63,65.63,700.0,51.4895,51.5443,51.4268,51.4268,700.0
2015-07-21 12:40:00,65.63,65.82,65.61,65.72,2271.0,51.4268,51.5757,51.4111,51.4973,2271.0
2015-07-21 12:50:00,65.65,65.73,65.51,65.51,1200.0,51.4424,51.5051,51.3327,51.3327,1200.0
2015-07-21 13:00:00,65.54,65.54,65.39,65.53,2000.0,51.3562,51.3562,51.2387,51.3484,2000.0
2015-07-21 13:10:00,65.46,65.51,65.46,65.5,1300.0,51.2936,51.3327,51.2936,51.3249,1300.0
2015-07-21 13:20:00,65.47,65.66,65.39,65.56,2200.0,51.3014,51.4503,51.2387,51.3719,2200.0
2015-07-21 13:30:00,65.56,65.56,65.39,65.41,900.0,51.3719,51.3719,51.2387,51.2544,900.0
2015-07-21 13:40:00,65.15,65.16,65.03,65.03,500.0,51.0506,51.0585,50.9566,50.9566,500.0
2015-07-21 13:50:00,64.95,64.98,64.78,64.82,1960.0,50.8939,50.9174,50.7607,50.7921,1960.0
2015-07-21 14:00:00,64.81,64.9,64.81,64.84,1100.0,50.7842,50.8548,50.7842,50.8077,1100.0
2015-07-21 14:10:00,64.7,64.91,64.69,64.91,2885.0,50.698,50.8626,50.6902,50.8626,2885.0
2015-07-21 14:20:00,64.96,65.62,64.96,65.61,3400.0,50.9018,51.4189,50.9018,51.4111,3400.0
2015-07-21 14:30:00,65.62,65.62,65.3,65.35,2001.0,51.4189,51.4189,51.1682,51.2074,2001.0
2015-07-21 14:40:00,65.31,65.43,65.25,65.33,2200.0,51.176,51.2701,51.129,51.1917,2200.0
2015-07-21 14:50:00,65.23,65.45,65.23,65.44,3251.0,51.1133,51.2857,51.1133,51.2779,3251.0
2015-07-21 15:00:00,65.46,65.47,65.36,65.41,2202.0,51.2936,51.3014,51.2152,51.2544,2202.0
2015-07-21 15:10:00,65.42,65.83,65.42,65.74,8736.0,51.2622,51.5835,51.2622,51.513,8736.0
2015-07-21 15:20:00,65.73,65.9,65.73,65.85,4300.0,51.5051,51.6383,51.5051,51.5992,4300.0
2015-07-21 15:30:00,65.88,66.0,65.8,65.92,4800.0,51.6227,51.7167,51.56,51.654,4800.0
2015-07-21 15:40:00,65.92,66.13,65.84,66.1,7900.0,51.654,51.8186,51.5913,51.7951,7900.0
2015-07-21 15:50:00,66.12,66.16,65.94,65.94,10331.0,51.8107,51.8421,51.6697,51.6697,10331.0
2015-07-22 09:30:00,65.43,65.64,65.2,65.47,2220.0,51.2701,51.4346,51.0898,51.3014,2220.0
2015-07-22 09:40:00,65.4,65.4,64.48,64.77,17988.0,51.2465,51.2465,50.5256,50.7529,17988.0
2015-07-22 09:50:00,64.99,65.88,64.92,65.79,18800.0,50.9253,51.6227,50.8704,51.5521,18800.0
2015-07-22 10:00:00,66.09,66.15,65.92,65.92,2400.0,51.7872,51.8342,51.654,51.654,2400.0
2015-07-22 10:10:00,65.89,66.25,65.76,65.76,3200.0,51.6305,51.9126,51.5286,51.5286,3200.0
2015-07-22 10:20:00,65.74,65.87,65.63,65.67,7499.0,51.513,51.6148,51.4268,51.4581,7499.0
2015-07-22 10:30:00,65.69,65.76,65.45,65.5,8375.0,51.4738,51.5286,51.2857,51.3249,8375.0
2015-07-22 10:40:00,65.39,65.43,65.22,65.29,11692.0,51.2387,51.2701,51.1055,51.1604,11692.0
2015-07-22 10:50:00,65.34,65.66,65.21,65.6,11694.0,51.1995,51.4503,51.0977,51.4033,11694.0
2015-07-22 11:00:00,65.62,65.65,65.5,65.62,9200.0,51.4189,51.4424,51.3249,51.4189,9200.0
2015-07-22 11:10:00,65.62,65.62,65.43,65.57,33162.0,51.4189,51.4189,51.2701,51.3798,33162.0
2015-07-22 11:20:00,65.64,65.82,65.64,65.82,1300.0,51.4346,51.5757,51.4346,51.5757,1300.0
2015-07-22 11:30:00,65.87,65.88,65.72,65.74,2998.0,51.6148,51.6227,51.4973,51.513,2998.0
2015-07-22 11:40:00,65.62,65.66,65.61,65.61,2600.0,51.4189,51.4503,51.4111,51.4111,2600.0
2015-07-22 11:50:00,65.46,65.46,65.32,65.43,1225.0,51.2936,51.2936,51.1839,51.2701,1225.0
2015-07-22 12:00:00,65.45,65.62,65.45,65.5,2000.0,51.2857,51.4189,51.2857,51.3249,2000.0
2015-07-22 12:10:00,65.31,65.36,65.26,65.36,1200.0,51.176,51.2152,51.1368,51.2152,1200.0
2015-07-22 12:20:00,65.36,65.45,65.14,65.28,1700.0,51.2152,51.2857,51.0428,51.1525,1700.0
2015-07-22 12:30:00,65.33,65.36,65.22,65.36,1800.0,51.1917,51.2152,51.1055,51.2152,1800.0
2015-07-22 12:40:00,65.24,65.24,65.15,65.19,500.0,51.1212,51.1212,51.0506,51.082,500.0
2015-07-22 12:50:00,65.12,65.23,65.07,65.23,2568.0,51.0271,51.1133,50.988,51.1133,2568.0
2015-07-22 13:00:00,65.21,65.36,65.21,65.25,1800.0,51.0977,51.2152,51.0977,51.129,1800.0
2015-07-22 13:10:00,65.28,65.52,65.28,65.52,2400.0,51.1525,51.3406,51.1525,51.3406,2400.0
2015-07-22 13:20:00,65.54,65.54,65.42,65.52,1000.0,51.3562,51.3562,51.2622,51.3406,1000.0
2015-07-22 13:30:00,65.56,65.56,65.37,65.43,1200.0,51.3719,51.3719,51.223,51.2701,1200.0
2015-07-22 13:40:00,65.46,65.61,65.46,65.55,1300.0,51.2936,51.4111,51.2936,51.3641,1300.0
2015-07-22 13:50:00,65.54,65.72,65.54,65.7,2300.0,51.3562,51.4973,51.3562,51.4816,2300.0
2015-07-22 14:00:00,65.7,65.78,65.7,65.73,4665.0,51.4816,51.5443,51.4816,51.5051,4665.0
2015-07-22 14:10:00,65.7,65.83,65.65,65.8,2610.0,51.4816,51.5835,51.4424,51.56,2610.0
2015-07-22 14:20:00,65.75,65.83,65.69,65.7,3900.0,51.5208,51.5835,51.4738,51.4816,3900.0
2015-07-22 14:30:00,65.7,65.8,65.7,65.76,3898.0,51.4816,51.56,51.4816,51.5286,3898.0
2015-07-22 14:40:00,65.78,65.85,65.76,65.85,3798.0,51.5443,51.5992,51.5286,51.5992,3798.0
2015-07-22 14:50:00,65.86,65.88,65.83,65.83,6200.0,51.607,51.6227,51.5835,51.5835,6200.0
2015-07-22 15:00:00,65.86,65.95,65.83,65.93,4762.0,51.607,51.6775,51.5835,51.6618,4762.0
2015-07-22 15:10:00,65.96,66.07,65.95,66.06,7793.0,51.6854,51.7715,51.6775,51.7637,7793.0
2015-07-22 15:20:00,66.08,66.37,66.03,66.22,12100.0,51.7794,52.0066,51.7402,51.8891,12100.0
2015-07-22 15:30:00,66.23,66.3,66.13,66.26,10049.0,51.8969,51.9518,51.8186,51.9204,10049.0
2015-07-22 15:40:00,66.25,66.41,66.22,66.41,14544.0,51.9126,52.038,51.8891,52.038,14544.0
2015-07-22 15:50:00,66.4,66.41,66.17,66.29,12500.0,52.0301,52.038,51.8499,51.9439,12500.0
2015-07-23 09:30:00,65.93,66.68,65.93,66.44,2500.0,51.6618,52.2495,51.6618,52.0615,2500.0
2015-07-23 09:40:00,66.1,66.1,65.13,65.33,7057.0,51.7951,51.7951,51.035,51.1917,7057.0
2015-07-23 09:50:00,65.42,65.87,65.42,65.77,14590.0,51.2622,51.6148,51.2622,51.5365,14590.0
2015-07-23 10:00:00,65.74,65.8,65.47,65.59,11075.0,51.513,51.56,51.3014,51.3954,11075.0
2015-07-23 10:10:00,65.53,65.61,65.32,65.41,13001.0,51.3484,51.4111,51.1839,51.2544,13001.0
2015-07-23 10:20:00,65.36,65.59,65.22,65.55,10768.0,51.2152,51.3954,51.1055,51.3641,10768.0
2015-07-23 10:30:00,65.46,65.6,65.32,65.6,3673.0,51.2936,51.4033,51.1839,51.4033,3673.0
2015-07-23 10:40:00,65.59,65.8,65.52,65.8,15447.0,51.3954,51.56,51.3406,51.56,15447.0
2015-07-23 10:50:00,65.74,65.74,65.52,65.65,11304.0,51.513,51.513,51.3406,51.4424,11304.0
2015-07-23 11:00:00,65.68,65.69,65.01,65.08,2703.0,51.466,51.4738,50.9409,50.9958,2703.0
2015-07-23 11:10:00,64.98,64.98,64.57,64.93,4170.0,50.9174,50.9174,50.5962,50.8783,4170.0
2015-07-23 11:20:00,64.96,65.21,64.87,65.21,13200.0,50.9018,51.0977,50.8312,51.0977,13200.0
2015-07-23 11:30:00,65.09,65.48,65.09,65.46,8113.0,51.0036,51.3092,51.0036,51.2936,8113.0
2015-07-23 11:40:00,65.43,65.43,64.71,64.76,5999.0,51.2701,51.2701,50.7059,50.7451,5999.0
2015-07-23 11:50:00,64.85,64.9,64.38,64.39,3400.0,50.8156,50.8548,50.4473,50.4551,3400.0
2015-07-23 12:00:00,64.39,64.43,64.12,64.2,6189.0,50.4551,50.4865,50.2436,50.3062,6189.0
2015-07-23 12:10:00,64.2,64.37,64.18,64.3,8851.0,50.3062,50.4395,50.2906,50.3846,8851.0
2015-07-23 12:20:00,64.3,64.36,64.13,64.13,6100.0,50.3846,50.4316,50.2514,50.2514,6100.0
2015-07-23 12:30:00,64.11,64.17,64.05,64.17,2726.0,50.2357,50.2827,50.1887,50.2827,2726.0
2015-07-23 12:40:00,64.31,64.64,64.31,64.52,2124.0,50.3924,50.651,50.3924,50.557,2124.0
2015-07-23 12:50:00,64.55,65.12,64.55,65.09,5622.0,50.5805,51.0271,50.5805,51.0036,5622.0
2015-07-23 13:00:00,65.06,65.23,64.91,65.07,3823.0,50.9801,51.1133,50.8626,50.988,3823.0
2015-07-23 13:10:00,65.05,65.05,64.64,64.67,14291.0,50.9723,50.9723,50.651,50.6745,14291.0
2015-07-23 13:20:00,64.67,64.67,64.42,64.63,2822.0,50.6745,50.6745,50.4786,50.6432,2822.0
2015-07-23 13:30:00,64.58,64.7,64.58,64.66,3500.0,50.604,50.698,50.604,50.6667,3500.0
2015-07-23 13:40:00,64.67,64.87,64.67,64.87,2600.0,50.6745,50.8312,50.6745,50.8312,2600.0
2015-07-23 13:50:00,64.85,65.57,64.82,65.57,4890.0,50.8156,51.3798,50.7921,51.3798,4890.0
2015-07-23 14:00:00,65.61,65.61,64.97,64.98,1900.0,51.4111,51.4111,50.9096,50.9174,1900.0
2015-07-23 14:10:00,64.99,65.19,64.95,65.19,3300.0,50.9253,51.082,50.8939,51.082,3300.0
2015-07-23 14:20:00,65.22,65.53,65.22,65.3,17425.0,51.1055,51.3484,51.1055,51.1682,17425.0
2015-07-23 14:30:00,65.35,66.07,65.35,66.07,18739.0,51.2074,51.7715,51.2074,51.7715,18739.0
2015-07-23 14:40:00,66.07,66.23,66.03,66.11,16900.0,51.7715,51.8969,51.7402,51.8029,16900.0
2015-07-23 14:50:00,66.12,66.15,65.88,66.08,11583.0,51.8107,51.8342,51.6227,51.7794,11583.0
2015-07-23 15:00:00,66.08,66.15,66.01,66.15,3900.0,51.7794,51.8342,51.7245,51.8342,3900.0
2015-07-23 15:10:00,66.12,66.16,65.99,66.15,5944.0,51.8107,51.8421,51.7089,51.8342,5944.0
2015-07-23 15:20:00,66.14,66.23,66.14,66.23,4900.0,51.8264,51.8969,51.8264,51.8969,4900.0
2015-07-23 15:30:00,66.22,66.3,66.07,66.21,7100.0,51.8891,51.9518,51.7715,51.8813,7100.0
2015-07-23 15:40:00,66.23,66.48,66.23,66.28,12500.0,51.8969,52.0928,51.8969,51.9361,12500.0
2015-07-23 15:50:00,66.27,66.4,66.12,66.3,12414.0,51.9283,52.0301,51.8107,51.9518,12414.0
2015-07-24 09:30:00,65.61,65.63,65.45,65.63,700.0,51.4111,51.4268,51.2857,51.4268,700.0
2015-07-24 09:40:00,66.01,66.44,65.91,65.91,1400.0,51.7245,52.0615,51.6462,51.6462,1400.0
2015-07-24 09:50:00,65.66,65.66,65.39,65.39,300.0,51.4503,51.4503,51.2387,51.2387,300.0
2015-07-24 10:00:00,65.38,65.73,65.38,65.54,1000.0,51.2309,51.5051,51.2309,51.3562,1000.0
2015-07-24 10:10:00,65.38,65.42,64.99,64.99,1053.0,51.2309,51.2622,50.9253,50.9253,1053.0
2015-07-24 10:20:00,64.93,64.96,64.83,64.96,2500.0,50.8783,50.9018,50.7999,50.9018,2500.0
2015-07-24 10:30:00,64.96,65.3,64.89,65.26,7440.0,50.9018,51.1682,50.8469,51.1368,7440.0
2015-07-24 10:40:00,65.15,65.26,65.06,65.2,3800.0,51.0506,51.1368,50.9801,51.0898,3800.0
2015-07-24 10:50:00,65.2,65.2,64.92,64.96,3236.0,51.0898,51.0898,50.8704,50.9018,3236.0
2015-07-24 11:00:00,64.95,65.14,64.94,65.0,6588.0,50.8939,51.0428,50.8861,50.9331,6588.0
2015-07-24 11:10:00,65.02,65.25,64.97,65.25,2200.0,50.9488,51.129,50.9096,51.129,2200.0
2015-07-24 11:20:00,65.22,65.59,65.17,65.4,5200.0,51.1055,51.3954,51.0663,51.2465,5200.0
2015-07-24 11:30:00,65.45,65.51,65.34,65.44,2500.0,51.2857,51.3327,51.1995,51.2779,2500.0
2015-07-24 11:40:00,65.38,65.56,65.35,65.55,3000.0,51.2309,51.3719,51.2074,51.3641,3000.0
2015-07-24 11:50:00,65.54,65.75,65.49,65.64,4000.0,51.3562,51.5208,51.3171,51.4346,4000.0
2015-07-24 12:00:00,65.62,65.69,65.54,65.59,4000.0,51.4189,51.4738,51.3562,51.3954,4000.0
2015-07-24 12:10:00,65.55,65.73,65.49,65.49,9230.0,51.3641,51.5051,51.3171,51.3171,9230.0
2015-07-24 12:20:00,65.42,65.54,65.38,65.47,3400.0,51.2622,51.3562,51.2309,51.3014,3400.0
2015-07-24 12:30:00,65.45,65.7,65.45,65.64,3700.0,51.2857,51.4816,51.2857,51.4346,3700.0
2015-07-24 12:40:00,65.59,65.59,65.07,65.07,9600.0,51.3954,51.3954,50.988,50.988,9600.0
2015-07-24 12:50:00,65.09,65.23,64.95,65.23,2550.0,51.0036,51.1133,50.8939,51.1133,2550.0
2015-07-24 13:00:00,65.22,65.31,64.56,64.6,5300.0,51.1055,51.176,50.5883,50.6197,5300.0
2015-07-24 13:10:00,64.54,64.54,64.25,64.29,2389.0,50.5727,50.5727,50.3454,50.3768,2389.0
2015-07-24 13:20:00,64.29,64.29,63.9,63.91,4100.0,50.3768,50.3768,50.0712,50.079,4100.0
2015-07-24 13:30:00,63.94,63.96,63.5,63.51,3400.0,50.1025,50.1182,49.7577,49.7656,3400.0
2015-07-24 13:40:00,63.48,63.55,63.29,63.29,2100.0,49.7421,49.7969,49.5932,49.5932,2100.0
2015-07-24 13:50:00,63.25,63.82,63.24,63.81,9000.0,49.5618,50.0085,49.554,50.0006,9000.0
2015-07-24 14:00:00,63.87,64.17,63.85,63.86,4900.0,50.0477,50.2827,50.032,50.0398,4900.0
2015-07-24 14:10:00,63.78,64.1,63.75,64.0,32200.0,49.9771,50.2279,49.9536,50.1495,32200.0
2015-07-24 14:20:00,63.95,63.95,63.58,63.63,6104.0,50.1103,50.1103,49.8204,49.8596,6104.0
2015-07-24 14:30:00,63.68,63.76,63.65,63.72,23031.0,49.8988,49.9615,49.8753,49.9301,23031.0
2015-07-24 14:40:00,63.72,63.77,63.32,63.32,3686.0,49.9301,49.9693,49.6167,49.6167,3686.0
2015-07-24 14:50:00,63.31,63.37,63.16,63.3,7972.0,49.6089,49.6559,49.4913,49.601,7972.0
2015-07-24 15:00:00,63.3,63.73,63.3,63.71,7700.0,49.601,49.938,49.601,49.9223,7700.0
2015-07-24 15:10:00,63.65,64.01,63.65,63.91,6817.0,49.8753,50.1574,49.8753,50.079,6817.0
2015-07-24 15:20:00,63.96,63.99,63.73,63.79,6000.0,50.1182,50.1417,49.938,49.985,6000.0
2015-07-24 15:30:00,63.77,63.89,63.69,63.85,7100.0,49.9693,50.0633,49.9066,50.032,7100.0
2015-07-24 15:40:00,63.83,64.01,63.81,63.89,13334.0,50.0163,50.1574,50.0006,50.0633,13334.0
2015-07-24 15:50:00,63.81,64.11,63.51,63.92,15236.0,50.0006,50.2357,49.7656,50.0868,15236.0
2015-07-27 09:30:00,62.95,63.32,62.27,62.81,2803.0,49.3268,49.6167,48.7939,49.2171,2803.0
2015-07-27 09:40:00,62.93,63.16,62.36,63.16,4621.0,49.3111,49.4913,48.8644,49.4913,4621.0
2015-07-27 09:50:00,63.44,64.11,63.37,64.0,13240.0,49.7107,50.2357,49.6559,50.1495,13240.0
2015-07-27 10:00:00,64.08,64.08,63.44,63.69,15620.0,50.2122,50.2122,49.7107,49.9066,15620.0
2015-07-27 10:10:00,63.68,64.01,63.68,64.01,4750.0,49.8988,50.1574,49.8988,50.1574,4750.0
2015-07-27 10:20:00,63.94,63.94,63.44,63.62,2400.0,50.1025,50.1025,49.7107,49.8518,2400.0
2015-07-27 10:30:00,63.51,63.98,63.51,63.96,1400.0,49.7656,50.1339,49.7656,50.1182,1400.0
2015-07-27 10:40:00,63.97,64.0,63.5,63.52,3400.0,50.126,50.1495,49.7577,49.7734,3400.0
2015-07-27 10:50:00,63.45,63.49,63.35,63.37,4100.0,49.7186,49.7499,49.6402,49.6559,4100.0
2015-07-27 11:00:00,63.32,63.42,63.22,63.36,2360.0,49.6167,49.695,49.5383,49.648,2360.0
2015-07-27 11:10:00,63.19,63.2,63.15,63.2,600.0,49.5148,49.5227,49.4835,49.5227,600.0
2015-07-27 11:20:00,63.15,63.6,63.15,63.6,800.0,49.4835,49.8361,49.4835,49.8361,800.0
2015-07-27 11:30:00,63.66,63.98,63.65,63.92,2100.0,49.8831,50.1339,49.8753,50.0868,2100.0
2015-07-27 11:40:00,63.91,63.91,63.56,63.63,900.0,50.079,50.079,49.8047,49.8596,900.0
2015-07-27 11:50:00,63.59,63.66,63.57,63.57,1000.0,49.8283,49.8831,49.8126,49.8126,1000.0
2015-07-27 12:00:00,63.52,63.62,63.49,63.53,1200.0,49.7734,49.8518,49.7499,49.7812,1200.0
2015-07-27 12:10:00,63.56,63.78,63.53,63.78,500.0,49.8047,49.9771,49.7812,49.9771,500.0
2015-07-27 12:20:00,63.87,63.95,63.78,63.95,600.0,50.0477,50.1103,49.9771,50.1103,600.0
2015-07-27 12:30:00,63.9,63.97,63.75,63.94,2100.0,50.0712,50.126,49.9536,50.1025,2100.0
2015-07-27 12:40:00,63.93,64.05,63.82,63.96,2500.0,50.0947,50.1887,50.0085,50.1182,2500.0
2015-07-27 12:50:00,63.74,63.98,63.74,63.98,1000.0,49.9458,50.1339,49.9458,50.1339,1000.0
2015-07-27 13:00:00,63.96,64.07,63.92,64.02,2100.0,50.1182,50.2044,50.0868,50.1652,2100.0
2015-07-27 13:10:00,64.07,64.18,63.99,64.11,1100.0,50.2044,50.2906,50.1417,50.2357,1100.0
2015-07-27 13:20:00,63.99,64.02,63.73,63.77,2000.0,50.1417,50.1652,49.938,49.9693,2000.0
2015-07-27 13:30:00,63.78,63.78,63.58,63.58,1100.0,49.9771,49.9771,49.8204,49.8204,1100.0
2015-07-27 13:40:00,63.6,63.74,63.49,63.69,3500.0,49.8361,49.9458,49.7499,49.9066,3500.0
2015-07-27 13:50:00,63.67,63.73,63.48,63.5,1100.0,49.8909,49.938,49.7421,49.7577,1100.0
2015-07-27 14:00:00,63.55,63.55,63.29,63.29,2002.0,49.7969,49.7969,49.5932,49.5932,2002.0
2015-07-27 14:10:00,63.37,63.56,63.31,63.47,2600.0,49.6559,49.8047,49.6089,49.7342,2600.0
2015-07-27 14:20:00,63.43,63.43,63.22,63.27,2100.0,49.7029,49.7029,49.5383,49.5775,2100.0
2015-07-27 14:30:00,63.31,63.37,63.24,63.37,2300.0,49.6089,49.6559,49.554,49.6559,2300.0
2015-07-27 14:40:00,63.31,63.42,63.25,63.31,2030.0,49.6089,49.695,49.5618,49.6089,2030.0
2015-07-27 14:50:00,63.34,63.43,63.31,63.39,3200.0,49.6324,49.7029,49.6089,49.6715,3200.0
2015-07-27 15:00:00,63.36,63.4,63.25,63.3,3600.0,49.648,49.6794,49.5618,49.601,3600.0
2015-07-27 15:10:00,63.31,63.32,63.25,63.26,4100.0,49.6089,49.6167,49.5618,49.5697,4100.0
2015-07-27 15:20:00,63.26,63.27,63.0,63.02,9793.0,49.5697,49.5775,49.3659,49.3816,9793.0
2015-07-27 15:30:00,63.03,63.14,63.03,63.12,6399.0,49.3894,49.4756,49.3894,49.46,6399.0
2015-07-27 15:40:00,63.04,63.24,63.04,63.2,13112.0,49.3973,49.554,49.3973,49.5227,13112.0
2015-07-27 15:50:00,63.21,63.31,63.18,63.31,11500.0,49.5305,49.6089,49.507,49.6089,11500.0
2015-07-28 09:30:00,63.77,64.18,63.54,63.54,400.0,49.9693,50.2906,49.7891,49.7891,400.0
2015-07-28 09:40:00,63.1,63.1,62.84,62.84,1281.0,49.4443,49.4443,49.2406,49.2406,1281.0
2015-07-28 09:50:00,63.13,63.29,63.01,63.02,2021.0,49.4678,49.5932,49.3738,49.3816,2021.0
2015-07-28 10:00:00,63.13,63.16,62.91,62.94,2840.0,49.4678,49.4913,49.2954,49.3189,2840.0
2015-07-28 10:10:00,62.8,62.99,62.8,62.94,1538.0,49.2092,49.3581,49.2092,49.3189,1538.0
2015-07-28 10:20:00,63.04,63.21,62.93,63.15,1777.0,49.3973,49.5305,49.3111,49.4835,1777.0
2015-07-28 10:30:00,63.22,63.58,63.22,63.54,1100.0,49.5383,49.8204,49.5383,49.7891,1100.0
2015-07-28 10:40:00,63.7,64.01,63.7,63.94,500.0,49.9144,50.1574,49.9144,50.1025,500.0
2015-07-28 10:50:00,64.01,64.47,64.01,64.43,1838.0,50.1574,50.5178,50.1574,50.4865,1838.0
2015-07-28 11:00:00,64.64,64.71,64.53,64.64,600.0,50.651,50.7059,50.5648,50.651,600.0
2015-07-28 11:10:00,64.5,64.5,64.04,64.04,800.0,50.5413,50.5413,50.1809,50.1809,800.0
2015-07-28 11:20:00,63.92,64.38,63.85,64.38,1400.0,50.0868,50.4473,50.032,50.4473,1400.0
2015-07-28 11:30:00,64.46,64.56,64.33,64.45,1450.0,50.51,50.5883,50.4081,50.5021,1450.0
2015-07-28 11:40:00,64.38,64.79,64.38,64.65,1700.0,50.4473,50.7686,50.4473,50.6589,1700.0
2015-07-28 11:50:00,64.71,64.85,64.71,64.78,1250.0,50.7059,50.8156,50.7059,50.7607,1250.0
2015-07-28 12:00:00,64.73,65.43,64.73,64.99,4600.0,50.7215,51.2701,50.7215,50.9253,4600.0
2015-07-28 12:10:00,65.02,65.11,64.79,65.11,2038.0,50.9488,51.0193,50.7686,51.0193,2038.0
2015-07-28 12:20:00,65.08,65.27,65.08,65.24,1008.0,50.9958,51.1447,50.9958,51.1212,1008.0
2015-07-28 12:30:00,65.25,65.38,65.2,65.34,3284.0,51.129,51.2309,51.0898,51.1995,3284.0
2015-07-28 12:40:00,65.28,65.41,65.27,65.39,800.0,51.1525,51.2544,51.1447,51.2387,800.0
2015-07-28 12:50:00,65.33,65.33,64.8,64.8,600.0,51.1917,51.1917,50.7764,50.7764,600.0
2015-07-28 13:00:00,64.87,65.24,64.84,65.05,1100.0,50.8312,51.1212,50.8077,50.9723,1100.0
2015-07-28 13:10:00,65.18,65.29,65.14,65.29,500.0,51.0742,51.1604,51.0428,51.1604,500.0
2015-07-28 13:20:00,65.42,65.55,65.37,65.55,2450.0,51.2622,51.3641,51.223,51.3641,2450.0
2015-07-28 13:30:00,65.45,65.46,65.34,65.41,800.0,51.2857,51.2936,51.1995,51.2544,800.0
2015-07-28 13:40:00,65.41,65.56,65.41,65.54,600.0,51.2544,51.3719,51.2544,51.3562,600.0
2015-07-28 13:50:00,65.58,65.58,65.43,65.43,1838.0,51.3876,51.3876,51.2701,51.2701,1838.0
2015-07-28 14:00:00,65.29,65.45,65.27,65.36,1500.0,51.1604,51.2857,51.1447,51.2152,1500.0
2015-07-28 14:10:00,65.37,65.42,65.28,65.4,1100.0,51.223,51.2622,51.1525,51.2465,1100.0
2015-07-28 14:20:00,65.28,65.3,65.28,65.29,500.0,51.1525,51.1682,51.1525,51.1604,500.0
2015-07-28 14:30:00,65.24,65.24,64.91,64.97,1438.0,51.1212,51.1212,50.8626,50.9096,1438.0
2015-07-28 14:40:00,65.02,65.06,65.02,65.06,200.0,50.9488,50.9801,50.9488,50.9801,200.0
2015-07-28 14:50:00,65.05,65.12,64.8,64.8,3600.0,50.9723,51.0271,50.7764,50.7764,3600.0
2015-07-28 15:00:00,64.8,64.85,64.65,64.7,1700.0,50.7764,50.8156,50.6589,50.698,1700.0
2015-07-28 15:10:00,64.68,64.89,64.67,64.74,2438.0,50.6824,50.8469,50.6745,50.7294,2438.0
2015-07-28 15:20:00,64.71,64.81,64.6,64.66,2800.0,50.7059,50.7842,50.6197,50.6667,2800.0
2015-07-28 15:30:00,64.64,64.74,64.61,64.69,4100.0,50.651,50.7294,50.6275,50.6902,4100.0
2015-07-28 15:40:00,64.66,65.03,64.66,65.02,3800.0,50.6667,50.9566,50.6667,50.9488,3800.0
2015-07-28 15:50:00,64.99,65.06,64.92,65.05,5400.0,50.9253,50.9801,50.8704,50.9723,5400.0
2015-07-29 09:30:00,64.75,64.75,64.37,64.37,200.0,50.7372,50.7372,50.4395,50.4395,200.0
2015-07-29 09:40:00,64.74,64.76,64.47,64.47,1835.0,50.7294,50.7451,50.5178,50.5178,1835.0
2015-07-29 09:50:00,64.66,64.76,64.17,64.17,1100.0,50.6667,50.7451,50.2827,50.2827,1100.0
2015-07-29 10:00:00,64.27,64.27,64.06,64.11,1810.0,50.3611,50.3611,50.1965,50.2357,1810.0
2015-07-29 10:10:00,64.11,64.51,64.03,64.51,5415.0,50.2357,50.5492,50.173,50.5492,5415.0
2015-07-29 10:20:00,64.7,64.7,64.65,64.65,300.0,50.698,50.698,50.6589,50.6589,300.0
2015-07-29 10:30:00,64.52,65.83,64.52,65.83,2239.0,50.557,51.5835,50.557,51.5835,2239.0
2015-07-29 10:40:00,65.88,66.31,65.85,66.22,1638.0,51.6227,51.9596,51.5992,51.8891,1638.0
2015-07-29 10:50:00,66.34,66.44,65.99,65.99,4422.0,51.9831,52.0615,51.7089,51.7089,4422.0
2015-07-29 11:00:00,65.99,66.55,65.9,66.48,10771.0,51.7089,52.1477,51.6383,52.0928,10771.0
2015-07-29 11:10:00,66.53,66.92,66.42,66.9,10133.0,52.132,52.4376,52.0458,52.4219,10133.0
2015-07-29 11:20:00,66.85,67.21,66.85,67.08,8317.0,52.3827,52.6648,52.3827,52.563,8317.0
2015-07-29 11:30:00,67.1,67.17,66.56,66.57,6790.0,52.5786,52.6335,52.1555,52.1633,6790.0
2015-07-29 11:40:00,66.46,66.54,66.3,66.54,2393.0,52.0771,52.1398,51.9518,52.1398,2393.0
2015-07-29 11:50:00,66.56,66.66,66.48,66.61,6968.0,52.1555,52.2339,52.0928,52.1947,6968.0
2015-07-29 12:00:00,66.76,66.76,66.22,66.22,2000.0,52.3122,52.3122,51.8891,51.8891,2000.0
2015-07-29 12:10:00,66.17,66.17,65.95,66.07,5085.0,51.8499,51.8499,51.6775,51.7715,5085.0
2015-07-29 12:20:00,66.01,66.27,65.89,66.27,2567.0,51.7245,51.9283,51.6305,51.9283,2567.0
2015-07-29 12:30:00,66.41,66.56,66.16,66.16,3400.0,52.038,52.1555,51.8421,51.8421,3400.0
2015-07-29 12:40:00,66.15,66.29,65.92,66.29,1400.0,51.8342,51.9439,51.654,51.9439,1400.0
2015-07-29 12:50:00,66.32,67.02,66.32,66.52,3200.0,51.9674,52.516,51.9674,52.1242,3200.0
2015-07-29 13:00:00,66.87,67.04,66.86,66.88,2050.0,52.3984,52.5316,52.3906,52.4063,2050.0
2015-07-29 13:10:00,66.86,66.99,66.72,66.78,3292.0,52.3906,52.4924,52.2809,52.3279,3292.0
2015-07-29 13:20:00,66.74,66.83,66.57,66.71,2157.0,52.2966,52.3671,52.1633,52.273,2157.0
2015-07-29 13:30:00,66.75,66.97,66.75,66.93,1800.0,52.3044,52.4768,52.3044,52.4454,1800.0
2015-07-29 13:40:00,67.06,67.15,66.91,67.12,1200.0,52.5473,52.6178,52.4298,52.5943,1200.0
2015-07-29 13:50:00,67.08,67.17,66.95,67.05,2700.0,52.563,52.6335,52.4611,52.5395,2700.0
2015-07-29 14:00:00,67.01,67.34,66.96,67.15,4227.0,52.5081,52.7667,52.4689,52.6178,4227.0
2015-07-29 14:10:00,67.24,67.61,67.23,67.54,2600.0,52.6883,52.9783,52.6805,52.9234,2600.0
2015-07-29 14:20:00,67.55,67.75,67.47,67.75,3300.0,52.9313,53.088,52.8686,53.088,3300.0
2015-07-29 14:30:00,67.64,67.71,67.23,67.35,2800.0,53.0018,53.0566,52.6805,52.7745,2800.0
2015-07-29 14:40:00,67.34,67.58,67.08,67.47,3100.0,52.7667,52.9548,52.563,52.8686,3100.0
2015-07-29 14:50:00,67.61,67.84,67.52,67.7,3100.0,52.9783,53.1585,52.9077,53.0488,3100.0
2015-07-29 15:00:00,67.69,67.86,67.54,67.6,6700.0,53.041,53.1742,52.9234,52.9704,6700.0
2015-07-29 15:10:00,67.5,67.54,67.12,67.12,4300.0,52.8921,52.9234,52.5943,52.5943,4300.0
2015-07-29 15:20:00,67.12,67.43,67.12,67.4,4650.0,52.5943,52.8372,52.5943,52.8137,4650.0
2015-07-29 15:30:00,67.48,67.51,67.21,67.39,5500.0,52.8764,52.8999,52.6648,52.8059,5500.0
2015-07-29 15:40:00,67.33,67.76,67.33,67.69,12200.0,52.7589,53.0958,52.7589,53.041,12200.0
2015-07-29 15:50:00,67.69,67.9,67.52,67.63,17300.0,53.041,53.2055,52.9077,52.9939,17300.0
2015-07-30 09:30:00,67.43,67.81,66.1,66.64,5540.0,52.8372,53.135,51.7951,52.2182,5540.0
2015-07-30 09:40:00,66.78,66.87,66.13,66.17,4142.0,52.3279,52.3984,51.8186,51.8499,4142.0
2015-07-30 09:50:00,66.23,67.07,66.23,67.07,4200.0,51.8969,52.5551,51.8969,52.5551,4200.0
2015-07-30 10:00:00,67.01,67.96,66.88,67.91,6200.0,52.5081,53.2525,52.4063,53.2133,6200.0
2015-07-30 10:10:00,67.97,68.21,67.7,68.21,4485.0,53.2604,53.4484,53.0488,53.4484,4485.0
2015-07-30 10:20:00,68.19,68.49,68.14,68.34,5300.0,53.4328,53.6678,53.3936,53.5503,5300.0
2015-07-30 10:30:00,68.4,68.55,67.33,67.33,2879.0,53.5973,53.7148,52.7589,52.7589,2879.0
2015-07-30 10:40:00,67.21,67.37,66.87,66.87,2800.0,52.6648,52.7902,52.3984,52.3984,2800.0
2015-07-30 10:50:00,66.88,66.88,66.51,66.69,4104.0,52.4063,52.4063,52.1163,52.2574,4104.0
2015-07-30 11:00:00,66.72,67.04,66.68,66.78,2600.0,52.2809,52.5316,52.2495,52.3279,2600.0
2015-07-30 11:10:00,66.77,66.98,66.67,66.79,4800.0,52.3201,52.4846,52.2417,52.3357,4800.0
2015-07-30 11:20:00,66.73,66.73,66.5,66.69,1600.0,52.2887,52.2887,52.1085,52.2574,1600.0
2015-07-30 11:30:00,66.63,66.63,66.42,66.57,2550.0,52.2104,52.2104,52.0458,52.1633,2550.0
2015-07-30 11:40:00,66.65,66.81,66.62,66.62,2800.0,52.226,52.3514,52.2025,52.2025,2800.0
2015-07-30 11:50:00,66.64,66.72,66.52,66.72,3750.0,52.2182,52.2809,52.1242,52.2809,3750.0
2015-07-30 12:00:00,66.67,66.7,66.44,66.51,2275.0,52.2417,52.2652,52.0615,52.1163,2275.0
2015-07-30 12:10:00,66.42,66.57,66.27,66.57,2800.0,52.0458,52.1633,51.9283,52.1633,2800.0
2015-07-30 12:20:00,66.47,66.53,66.16,66.16,4409.0,52.085,52.132,51.8421,51.8421,4409.0
2015-07-30 12:30:00,66.14,66.25,65.95,66.25,2000.0,51.8264,51.9126,51.6775,51.9126,2000.0
2015-07-30 12:40:00,66.41,66.43,66.25,66.28,3600.0,52.038,52.0536,51.9126,51.9361,3600.0
2015-07-30 12:50:00,66.21,66.21,66.08,66.12,2100.0,51.8813,51.8813,51.7794,51.8107,2100.0
2015-07-30 13:00:00,66.01,66.17,66.0,66.14,1531.0,51.7245,51.8499,51.7167,51.8264,1531.0
2015-07-30 13:10:00,66.25,66.35,66.16,66.27,1000.0,51.9126,51.991,51.8421,51.9283,1000.0
2015-07-30 13:20:00,66.26,66.26,66.12,66.21,1000.0,51.9204,51.9204,51.8107,51.8813,1000.0
2015-07-30 13:30:00,66.26,66.39,66.23,66.27,3781.0,51.9204,52.0223,51.8969,51.9283,3781.0
2015-07-30 13:40:00,66.3,66.5,66.3,66.5,4100.0,51.9518,52.1085,51.9518,52.1085,4100.0
2015-07-30 13:50:00,66.5,66.55,66.45,66.55,7286.0,52.1085,52.1477,52.0693,52.1477,7286.0
2015-07-30 14:00:00,66.51,66.63,66.43,66.59,7352.0,52.1163,52.2104,52.0536,52.179,7352.0
2015-07-30 14:10:00,66.6,66.66,66.56,66.65,2600.0,52.1868,52.2339,52.1555,52.226,2600.0
2015-07-30 14:20:00,66.74,66.86,66.73,66.84,3100.0,52.2966,52.3906,52.2887,52.3749,3100.0
2015-07-30 14:30:00,66.87,66.95,66.84,66.95,2211.0,52.3984,52.4611,52.3749,52.4611,2211.0
2015-07-30 14:40:00,66.97,67.39,66.97,67.39,11011.0,52.4768,52.8059,52.4768,52.8059,11011.0
2015-07-30 14:50:00,67.39,67.61,67.12,67.32,4800.0,52.8059,52.9783,52.5943,52.751,4800.0
2015-07-30 15:00:00,67.35,67.37,67.3,67.32,1350.0,52.7745,52.7902,52.7354,52.751,1350.0
2015-07-30 15:10:00,67.27,67.29,67.06,67.13,6688.0,52.7119,52.7275,52.5473,52.6022,6688.0
2015-07-30 15:20:00,67.11,67.24,67.0,67.24,3300.0,52.5865,52.6883,52.5003,52.6883,3300.0
2015-07-30 15:30:00,67.2,67.31,66.97,66.97,3000.0,52.657,52.7432,52.4768,52.4768,3000.0
2015-07-30 15:40:00,67.02,67.42,67.02,67.34,4400.0,52.516,52.8294,52.516,52.7667,4400.0
2015-07-30 15:50:00,67.44,67.66,67.33,67.65,10620.0,52.8451,53.0175,52.7589,53.0096,10620.0
2015-07-31 09:30:00,67.34,67.34,66.68,66.87,1600.0,52.7667,52.7667,52.2495,52.3984,1600.0
2015-07-31 09:40:00,66.62,68.09,66.62,67.81,5041.0,52.2025,53.3544,52.2025,53.135,5041.0
2015-07-31 09:50:00,67.81,68.18,67.75,67.9,4087.0,53.135,53.4249,53.088,53.2055,4087.0
2015-07-31 10:00:00,67.95,68.15,67.75,67.75,3043.0,53.2447,53.4014,53.088,53.088,3043.0
2015-07-31 10:10:00,67.68,67.75,67.31,67.32,4400.0,53.0331,53.088,52.7432,52.751,4400.0
2015-07-31 10:20:00,67.37,67.62,67.36,67.42,2200.0,52.7902,52.9861,52.7824,52.8294,2200.0
2015-07-31 10:30:00,67.46,67.65,67.4,67.52,3500.0,52.8607,53.0096,52.8137,52.9077,3500.0
2015-07-31 10:40:00,67.62,67.81,67.57,67.76,1000.0,52.9861,53.135,52.9469,53.0958,1000.0
2015-07-31 10:50:00,67.84,67.84,67.7,67.74,4553.0,53.1585,53.1585,53.0488,53.0801,4553.0
2015-07-31 11:00:00,67.73,67.93,67.68,67.68,5435.0,53.0723,53.229,53.0331,53.0331,5435.0
2015-07-31 11:10:00,67.74,67.83,67.69,67.8,3073.0,53.0801,53.1507,53.041,53.1272,3073.0
2015-07-31 11:20:00,67.72,67.83,67.56,67.56,1500.0,53.0645,53.1507,52.9391,52.9391,1500.0
2015-07-31 11:30:00,67.49,67.9,67.48,67.82,1900.0,52.8842,53.2055,52.8764,53.1428,1900.0
2015-07-31 11:40:00,67.79,67.84,67.73,67.84,1300.0,53.1193,53.1585,53.0723,53.1585,1300.0
2015-07-31 11:50:00,67.85,68.2,67.84,68.06,2600.0,53.1663,53.4406,53.1585,53.3309,2600.0
2015-07-31 12:00:00,68.07,68.39,68.07,68.22,1500.0,53.3387,53.5895,53.3387,53.4563,1500.0
2015-07-31 12:10:00,68.1,68.25,67.94,67.96,1800.0,53.3622,53.4798,53.2369,53.2525,1800.0
2015-07-31 12:20:00,67.92,67.92,67.57,67.73,800.0,53.2212,53.2212,52.9469,53.0723,800.0
2015-07-31 12:30:00,67.87,67.92,67.84,67.84,900.0,53.182,53.2212,53.1585,53.1585,900.0
2015-07-31 12:40:00,67.83,68.08,67.83,67.91,3200.0,53.1507,53.3466,53.1507,53.2133,3200.0
2015-07-31 12:50:00,67.89,68.12,67.83,67.94,1751.0,53.1977,53.3779,53.1507,53.2369,1751.0
2015-07-31 13:00:00,68.03,68.32,68.03,68.27,2526.0,53.3074,53.5346,53.3074,53.4954,2526.0
2015-07-31 13:10:00,68.22,68.25,68.09,68.14,3300.0,53.4563,53.4798,53.3544,53.3936,3300.0
2015-07-31 13:20:00,68.15,68.39,68.15,68.16,13789.0,53.4014,53.5895,53.4014,53.4092,13789.0
2015-07-31 13:30:00,68.24,68.24,67.75,67.76,3500.0,53.4719,53.4719,53.088,53.0958,3500.0
2015-07-31 13:40:00,67.85,68.0,67.76,67.9,3500.0,53.1663,53.2839,53.0958,53.2055,3500.0
2015-07-31 13:50:00,67.88,68.29,67.81,68.01,4378.0,53.1898,53.5111,53.135,53.2917,4378.0
2015-07-31 14:00:00,68.06,68.44,68.06,68.41,2801.0,53.3309,53.6286,53.3309,53.6051,2801.0
2015-07-31 14:10:00,68.42,68.56,68.39,68.46,3400.0,53.613,53.7227,53.5895,53.6443,3400.0
2015-07-31 14:20:00,68.46,68.53,68.13,68.41,4996.0,53.6443,53.6992,53.3857,53.6051,4996.0
2015-07-31 14:30:00,68.18,68.25,68.09,68.09,2549.0,53.4249,53.4798,53.3544,53.3544,2549.0
2015-07-31 14:40:00,68.09,68.31,68.09,68.18,2600.0,53.3544,53.5268,53.3544,53.4249,2600.0
2015-07-31 14:50:00,68.21,68.38,68.2,68.38,2100.0,53.4484,53.5816,53.4406,53.5816,2100.0
2015-07-31 15:00:00,68.25,68.29,67.74,67.8,4400.0,53.4798,53.5111,53.0801,53.1272,4400.0
2015-07-31 15:10:00,67.78,67.79,67.68,67.71,5200.0,53.1115,53.1193,53.0331,53.0566,5200.0
2015-07-31 15:20:00,67.65,67.72,67.21,67.23,6697.0,53.0096,53.0645,52.6648,52.6805,6697.0
2015-07-31 15:30:00,67.29,67.68,67.29,67.55,5700.0,52.7275,53.0331,52.7275,52.9313,5700.0
2015-07-31 15:40:00,67.59,67.86,67.56,67.72,10652.0,52.9626,53.1742,52.9391,53.0645,10652.0
2015-07-31 15:50:00,67.71,67.71,67.28,67.3,9111.0,53.0566,53.0566,52.7197,52.7354,9111.0
2015-08-03 09:30:00,67.3,67.3,66.51,66.79,1700.0,52.7354,52.7354,52.1163,52.3357,1700.0
2015-08-03 09:40:00,66.83,67.05,66.55,66.68,3897.0,52.3671,52.5395,52.1477,52.2495,3897.0
2015-08-03 09:50:00,67.03,67.7,66.83,67.42,3423.0,52.5238,53.0488,52.3671,52.8294,3423.0
2015-08-03 10:00:00,67.93,67.94,67.2,67.32,1400.0,53.229,53.2369,52.657,52.751,1400.0
2015-08-03 10:10:00,66.98,67.78,66.98,67.78,1900.0,52.4846,53.1115,52.4846,53.1115,1900.0
2015-08-03 10:20:00,67.76,67.85,67.59,67.62,1700.0,53.0958,53.1663,52.9626,52.9861,1700.0
2015-08-03 10:30:00,67.48,68.04,67.4,67.93,2200.0,52.8764,53.3152,52.8137,53.229,2200.0
2015-08-03 10:40:00,67.91,68.62,67.91,68.59,4990.0,53.2133,53.7697,53.2133,53.7462,4990.0
2015-08-03 10:50:00,68.76,69.35,68.68,69.07,4253.0,53.8794,54.3417,53.8167,54.1223,4253.0
2015-08-03 11:00:00,69.0,69.0,68.47,68.77,3100.0,54.0675,54.0675,53.6522,53.8872,3100.0
2015-08-03 11:10:00,68.69,68.82,68.44,68.76,2941.0,53.8245,53.9264,53.6286,53.8794,2941.0
2015-08-03 11:20:00,68.93,68.93,67.94,68.0,1500.0,54.0126,54.0126,53.2369,53.2839,1500.0
2015-08-03 11:30:00,68.32,68.5,68.29,68.35,3400.0,53.5346,53.6757,53.5111,53.5581,3400.0
2015-08-03 11:40:00,68.36,68.46,68.16,68.17,3500.0,53.566,53.6443,53.4092,53.4171,3500.0
2015-08-03 11:50:00,68.12,68.27,68.06,68.09,1500.0,53.3779,53.4954,53.3309,53.3544,1500.0
2015-08-03 12:00:00,68.07,68.31,68.06,68.08,2505.0,53.3387,53.5268,53.3309,53.3466,2505.0
2015-08-03 12:10:00,68.07,68.11,67.82,67.95,1600.0,53.3387,53.3701,53.1428,53.2447,1600.0
2015-08-03 12:20:00,67.71,68.18,67.69,67.89,4800.0,53.0566,53.4249,53.041,53.1977,4800.0
2015-08-03 12:30:00,67.88,68.3,67.85,68.12,6150.0,53.1898,53.5189,53.1663,53.3779,6150.0
2015-08-03 12:40:00,68.11,68.12,67.67,67.73,1800.0,53.3701,53.3779,53.0253,53.0723,1800.0
2015-08-03 12:50:00,67.76,67.98,67.63,67.98,1800.0,53.0958,53.2682,52.9939,53.2682,1800.0
2015-08-03 13:00:00,67.97,67.97,67.66,67.68,1400.0,53.2604,53.2604,53.0175,53.0331,1400.0
2015-08-03 13:10:00,67.64,67.91,67.62,67.91,2400.0,53.0018,53.2133,52.9861,53.2133,2400.0
2015-08-03 13:20:00,67.99,67.99,67.84,67.94,3000.0,53.276,53.276,53.1585,53.2369,3000.0
2015-08-03 13:30:00,67.88,68.01,67.7,67.78,1900.0,53.1898,53.2917,53.0488,53.1115,1900.0
2015-08-03 13:40:00,67.79,67.9,67.74,67.8,2000.0,53.1193,53.2055,53.0801,53.1272,2000.0
2015-08-03 13:50:00,67.89,68.03,67.84,67.88,2100.0,53.1977,53.3074,53.1585,53.1898,2100.0
2015-08-03 14:00:00,67.78,67.78,67.51,67.53,1700.0,53.1115,53.1115,52.8999,52.9156,1700.0
2015-08-03 14:10:00,67.52,67.52,67.33,67.39,1700.0,52.9077,52.9077,52.7589,52.8059,1700.0
2015-08-03 14:20:00,67.39,67.39,67.17,67.39,1300.0,52.8059,52.8059,52.6335,52.8059,1300.0
2015-08-03 14:30:00,67.36,67.36,67.23,67.25,900.0,52.7824,52.7824,52.6805,52.6962,900.0
2015-08-03 14:40:00,67.2,67.28,67.19,67.19,1433.0,52.657,52.7197,52.6492,52.6492,1433.0
2015-08-03 14:50:00,67.06,67.06,66.89,66.97,3100.0,52.5473,52.5473,52.4141,52.4768,3100.0
2015-08-03 15:00:00,67.0,67.06,66.92,66.97,1438.0,52.5003,52.5473,52.4376,52.4768,1438.0
2015-08-03 15:10:00,66.88,66.98,66.82,66.94,3200.0,52.4063,52.4846,52.3592,52.4533,3200.0
2015-08-03 15:20:00,66.98,67.06,66.92,66.94,12365.0,52.4846,52.5473,52.4376,52.4533,12365.0
2015-08-03 15:30:00,66.91,67.0,66.83,66.89,6240.0,52.4298,52.5003,52.3671,52.4141,6240.0
2015-08-03 15:40:00,66.91,66.92,66.64,66.8,7275.0,52.4298,52.4376,52.2182,52.3436,7275.0
2015-08-03 15:50:00,66.8,66.94,66.76,66.79,7048.0,52.3436,52.4533,52.3122,52.3357,7048.0
2015-08-04 09:30:00,68.08,69.11,68.08,68.72,3915.0,53.3466,54.1537,53.3466,53.8481,3915.0
2015-08-04 09:40:00,68.63,69.11,68.63,68.93,4000.0,53.7775,54.1537,53.7775,54.0126,4000.0
2015-08-04 09:50:00,68.77,69.22,68.61,68.66,3315.0,53.8872,54.2398,53.7619,53.801,3315.0
2015-08-04 10:00:00,68.76,69.04,68.48,68.74,8400.0,53.8794,54.0988,53.66,53.8637,8400.0
2015-08-04 10:10:00,68.74,68.77,68.23,68.23,3800.0,53.8637,53.8872,53.4641,53.4641,3800.0
2015-08-04 10:20:00,68.06,68.45,68.06,68.1,2100.0,53.3309,53.6365,53.3309,53.3622,2100.0
2015-08-04 10:30:00,68.13,68.13,67.73,67.86,3150.0,53.3857,53.3857,53.0723,53.1742,3150.0
2015-08-04 10:40:00,68.08,68.53,68.08,68.5,2874.0,53.3466,53.6992,53.3466,53.6757,2874.0
2015-08-04 10:50:00,68.54,68.54,68.17,68.53,1847.0,53.707,53.707,53.4171,53.6992,1847.0
2015-08-04 11:00:00,68.54,68.72,68.38,68.67,7100.0,53.707,53.8481,53.5816,53.8089,7100.0
2015-08-04 11:10:00,68.65,68.69,68.49,68.57,4000.0,53.7932,53.8245,53.6678,53.7305,4000.0
2015-08-04 11:20:00,68.58,68.79,68.56,68.62,2900.0,53.7384,53.9029,53.7227,53.7697,2900.0
2015-08-04 11:30:00,68.47,68.49,68.44,68.45,1000.0,53.6522,53.6678,53.6286,53.6365,1000.0
2015-08-04 11:40:00,68.49,68.56,68.34,68.37,1200.0,53.6678,53.7227,53.5503,53.5738,1200.0
2015-08-04 11:50:00,68.32,68.46,68.3,68.35,1300.0,53.5346,53.6443,53.5189,53.5581,1300.0
2015-08-04 12:00:00,68.4,68.54,68.35,68.52,3596.0,53.5973,53.707,53.5581,53.6913,3596.0
2015-08-04 12:10:00,68.47,68.47,68.28,68.33,3671.0,53.6522,53.6522,53.5033,53.5425,3671.0
2015-08-04 12:20:00,68.29,68.57,68.29,68.53,4739.0,53.5111,53.7305,53.5111,53.6992,4739.0
2015-08-04 12:30:00,68.63,68.63,68.36,68.36,2565.0,53.7775,53.7775,53.566,53.566,2565.0
2015-08-04 12:40:00,68.31,68.31,68.15,68.2,1300.0,53.5268,53.5268,53.4014,53.4406,1300.0
2015-08-04 12:50:00,68.24,68.34,68.21,68.21,2000.0,53.4719,53.5503,53.4484,53.4484,2000.0
2015-08-04 13:00:00,68.2,68.2,68.01,68.06,1000.0,53.4406,53.4406,53.2917,53.3309,1000.0
2015-08-04 13:10:00,67.99,68.05,67.88,67.88,1300.0,53.276,53.323,53.1898,53.1898,1300.0
2015-08-04 13:20:00,67.83,67.89,67.66,67.76,4050.0,53.1507,53.1977,53.0175,53.0958,4050.0
2015-08-04 13:30:00,67.75,67.99,67.75,67.94,2200.0,53.088,53.276,53.088,53.2369,2200.0
2015-08-04 13:40:00,67.88,67.88,67.64,67.64,4809.0,53.1898,53.1898,53.0018,53.0018,4809.0
2015-08-04 13:50:00,67.45,67.58,67.43,67.58,1500.0,52.8529,52.9548,52.8372,52.9548,1500.0
2015-08-04 14:00:00,67.63,67.65,67.42,67.42,1949.0,52.9939,53.0096,52.8294,52.8294,1949.0
2015-08-04 14:10:00,67.42,67.42,67.19,67.31,1912.0,52.8294,52.8294,52.6492,52.7432,1912.0
2015-08-04 14:20:00,67.58,67.61,67.39,67.4,4341.0,52.9548,52.9783,52.8059,52.8137,4341.0
2015-08-04 14:30:00,67.44,67.54,67.44,67.48,1100.0,52.8451,52.9234,52.8451,52.8764,1100.0
2015-08-04 14:40:00,67.47,67.81,67.45,67.81,2858.0,52.8686,53.135,52.8529,53.135,2858.0
2015-08-04 14:50:00,67.97,68.04,67.72,67.77,1800.0,53.2604,53.3152,53.0645,53.1036,1800.0
2015-08-04 15:00:00,67.88,68.0,67.73,67.91,2400.0,53.1898,53.2839,53.0723,53.2133,2400.0
2015-08-04 15:10:00,67.93,68.05,67.9,67.98,4746.0,53.229,53.323,53.2055,53.2682,4746.0
2015-08-04 15:20:00,67.96,68.02,67.93,68.01,4164.0,53.2525,53.2995,53.229,53.2917,4164.0
2015-08-04 15:30:00,68.0,68.0,67.88,67.93,2600.0,53.2839,53.2839,53.1898,53.229,2600.0
2015-08-04 15:40:00,67.99,68.04,67.87,67.97,4819.0,53.276,53.3152,53.182,53.2604,4819.0
2015-08-04 15:50:00,68.0,68.06,67.9,68.02,5500.0,53.2839,53.3309,53.2055,53.2995,5500.0
2015-08-05 09:30:00,68.45,69.33,68.45,69.33,300.0,53.6365,54.326,53.6365,54.326,300.0
2015-08-05 09:40:00,69.47,69.49,69.2,69.2,1700.0,54.4357,54.4514,54.2242,54.2242,1700.0
2015-08-05 09:50:00,69.03,69.14,68.66,69.03,3260.0,54.091,54.1772,53.801,54.091,3260.0
2015-08-05 10:00:00,69.03,69.2,68.84,69.12,3289.0,54.091,54.2242,53.9421,54.1615,3289.0
2015-08-05 10:10:00,69.12,69.12,68.97,68.99,1200.0,54.1615,54.1615,54.0439,54.0596,1200.0
2015-08-05 10:20:00,69.33,69.44,69.14,69.14,900.0,54.326,54.4122,54.1772,54.1772,900.0
2015-08-05 10:30:00,69.85,69.85,68.96,68.96,2000.0,54.7335,54.7335,54.0361,54.0361,2000.0
2015-08-05 10:40:00,68.69,69.3,68.69,69.2,2714.0,53.8245,54.3025,53.8245,54.2242,2714.0
2015-08-05 10:50:00,69.06,69.37,68.84,68.84,2100.0,54.1145,54.3574,53.9421,53.9421,2100.0
2015-08-05 11:00:00,68.6,68.92,68.36,68.41,3279.0,53.754,54.0048,53.566,53.6051,3279.0
2015-08-05 11:10:00,68.49,68.68,68.41,68.57,1100.0,53.6678,53.8167,53.6051,53.7305,1100.0
2015-08-05 11:20:00,68.67,68.77,68.67,68.77,700.0,53.8089,53.8872,53.8089,53.8872,700.0
2015-08-05 11:30:00,68.74,69.35,68.74,69.19,2200.0,53.8637,54.3417,53.8637,54.2163,2200.0
2015-08-05 11:40:00,69.05,69.06,68.9,68.91,1500.0,54.1066,54.1145,53.9891,53.9969,1500.0
2015-08-05 11:50:00,68.73,69.04,68.73,68.83,1800.0,53.8559,54.0988,53.8559,53.9342,1800.0
2015-08-05 12:00:00,68.89,68.9,68.18,68.18,8962.0,53.9813,53.9891,53.4249,53.4249,8962.0
2015-08-05 12:10:00,68.04,68.19,67.9,68.05,1250.0,53.3152,53.4328,53.2055,53.323,1250.0
2015-08-05 12:20:00,68.27,68.48,68.23,68.3,1200.0,53.4954,53.66,53.4641,53.5189,1200.0
2015-08-05 12:30:00,68.32,68.37,67.99,67.99,1700.0,53.5346,53.5738,53.276,53.276,1700.0
2015-08-05 12:40:00,68.11,68.14,68.0,68.04,1000.0,53.3701,53.3936,53.2839,53.3152,1000.0
2015-08-05 12:50:00,67.92,67.92,67.53,67.6,2100.0,53.2212,53.2212,52.9156,52.9704,2100.0
2015-08-05 13:00:00,67.73,68.14,67.73,68.14,3300.0,53.0723,53.3936,53.0723,53.3936,3300.0
2015-08-05 13:10:00,68.14,68.44,68.0,68.43,3700.0,53.3936,53.6286,53.2839,53.6208,3700.0
2015-08-05 13:20:00,68.4,68.65,68.3,68.65,5121.0,53.5973,53.7932,53.5189,53.7932,5121.0
2015-08-05 13:30:00,68.68,68.72,68.06,68.23,2800.0,53.8167,53.8481,53.3309,53.4641,2800.0
2015-08-05 13:40:00,68.29,68.63,68.29,68.45,3647.0,53.5111,53.7775,53.5111,53.6365,3647.0
2015-08-05 13:50:00,68.46,68.5,68.21,68.35,2700.0,53.6443,53.6757,53.4484,53.5581,2700.0
2015-08-05 14:00:00,68.18,68.41,68.16,68.3,800.0,53.4249,53.6051,53.4092,53.5189,800.0
2015-08-05 14:10:00,68.29,68.33,68.06,68.24,4900.0,53.5111,53.5425,53.3309,53.4719,4900.0
2015-08-05 14:20:00,68.02,68.2,68.01,68.2,3311.0,53.2995,53.4406,53.2917,53.4406,3311.0
2015-08-05 14:30:00,68.32,68.34,68.07,68.12,3725.0,53.5346,53.5503,53.3387,53.3779,3725.0
2015-08-05 14:40:00,68.2,68.28,68.03,68.19,3700.0,53.4406,53.5033,53.3074,53.4328,3700.0
2015-08-05 14:50:00,68.27,68.27,67.91,68.08,2400.0,53.4954,53.4954,53.2133,53.3466,2400.0
2015-08-05 15:00:00,68.08,68.32,68.04,68.32,9900.0,53.3466,53.5346,53.3152,53.5346,9900.0
2015-08-05 15:10:00,68.3,68.31,67.99,68.14,5934.0,53.5189,53.5268,53.276,53.3936,5934.0
2015-08-05 15:20:00,68.17,68.28,68.03,68.03,4985.0,53.4171,53.5033,53.3074,53.3074,4985.0
2015-08-05 15:30:00,68.03,68.48,68.03,68.44,5360.0,53.3074,53.66,53.3074,53.6286,5360.0
2015-08-05 15:40:00,68.34,68.5,68.11,68.49,4232.0,53.5503,53.6757,53.3701,53.6678,4232.0
2015-08-05 15:50:00,68.5,68.55,68.28,68.45,6400.0,53.6757,53.7148,53.5033,53.6365,6400.0
2015-08-06 09:30:00,68.73,68.73,66.31,66.73,2000.0,53.8559,53.8559,51.9596,52.2887,2000.0
2015-08-06 09:40:00,66.82,67.71,66.74,67.71,5629.0,52.3592,53.0566,52.2966,53.0566,5629.0
2015-08-06 09:50:00,67.61,67.72,66.23,66.66,2800.0,52.9783,53.0645,51.8969,52.2339,2800.0
2015-08-06 10:00:00,66.91,67.0,66.64,66.82,4100.0,52.4298,52.5003,52.2182,52.3592,4100.0
2015-08-06 10:10:00,66.85,67.6,66.83,67.36,3300.0,52.3827,52.9704,52.3671,52.7824,3300.0
2015-08-06 10:20:00,67.09,67.13,66.89,67.05,1200.0,52.5708,52.6022,52.4141,52.5395,1200.0
2015-08-06 10:30:00,67.08,68.05,67.01,67.99,5418.0,52.563,53.323,52.5081,53.276,5418.0
2015-08-06 10:40:00,68.1,68.87,67.8,68.87,4535.0,53.3622,53.9656,53.1272,53.9656,4535.0
2015-08-06 10:50:00,68.69,68.82,67.97,67.97,5417.0,53.8245,53.9264,53.2604,53.2604,5417.0
2015-08-06 11:00:00,67.94,68.24,67.81,67.81,8500.0,53.2369,53.4719,53.135,53.135,8500.0
2015-08-06 11:10:00,67.84,68.11,67.62,67.82,4600.0,53.1585,53.3701,52.9861,53.1428,4600.0
2015-08-06 11:20:00,67.63,67.67,66.21,66.28,3998.0,52.9939,53.0253,51.8813,51.9361,3998.0
2015-08-06 11:30:00,66.29,67.05,66.29,66.92,3600.0,51.9439,52.5395,51.9439,52.4376,3600.0
2015-08-06 11:40:00,66.88,67.12,66.65,67.11,4250.0,52.4063,52.5943,52.226,52.5865,4250.0
2015-08-06 11:50:00,66.86,67.06,66.7,67.0,7100.0,52.3906,52.5473,52.2652,52.5003,7100.0
2015-08-06 12:00:00,66.84,67.15,66.84,66.94,7235.0,52.3749,52.6178,52.3749,52.4533,7235.0
2015-08-06 12:10:00,67.0,67.63,66.98,67.48,3600.0,52.5003,52.9939,52.4846,52.8764,3600.0
2015-08-06 12:20:00,67.36,67.87,67.14,67.87,4154.0,52.7824,53.182,52.61,53.182,4154.0
2015-08-06 12:30:00,67.88,67.88,67.24,67.58,1400.0,53.1898,53.1898,52.6883,52.9548,1400.0
2015-08-06 12:40:00,67.59,67.94,67.48,67.94,2498.0,52.9626,53.2369,52.8764,53.2369,2498.0
2015-08-06 12:50:00,67.89,68.06,67.71,68.02,1641.0,53.1977,53.3309,53.0566,53.2995,1641.0
2015-08-06 13:00:00,68.08,68.69,67.95,68.61,3900.0,53.3466,53.8245,53.2447,53.7619,3900.0
2015-08-06 13:10:00,68.44,69.24,68.44,69.24,3422.0,53.6286,54.2555,53.6286,54.2555,3422.0
2015-08-06 13:20:00,69.31,69.4,69.14,69.22,7401.0,54.3104,54.3809,54.1772,54.2398,7401.0
2015-08-06 13:30:00,69.24,69.53,68.82,68.86,8001.0,54.2555,54.4828,53.9264,53.9578,8001.0
2015-08-06 13:40:00,68.77,69.6,68.66,69.59,4000.0,53.8872,54.5376,53.801,54.5298,4000.0
2015-08-06 13:50:00,69.61,69.74,69.26,69.39,4800.0,54.5454,54.6473,54.2712,54.3731,4800.0
2015-08-06 14:00:00,69.37,69.77,69.29,69.33,3400.0,54.3574,54.6708,54.2947,54.326,3400.0
2015-08-06 14:10:00,69.22,69.65,69.09,69.65,3682.0,54.2398,54.5768,54.138,54.5768,3682.0
2015-08-06 14:20:00,69.65,69.77,69.47,69.63,2600.0,54.5768,54.6708,54.4357,54.5611,2600.0
2015-08-06 14:30:00,69.63,69.87,69.63,69.66,4800.0,54.5611,54.7492,54.5611,54.5846,4800.0
2015-08-06 14:40:00,69.75,70.08,69.73,69.96,3700.0,54.6551,54.9137,54.6395,54.8197,3700.0
2015-08-06 14:50:00,70.18,70.33,70.08,70.33,3700.0,54.9921,55.1096,54.9137,55.1096,3700.0
2015-08-06 15:00:00,70.31,70.66,70.14,70.65,4400.0,55.094,55.3682,54.9607,55.3604,4400.0
2015-08-06 15:10:00,70.62,70.83,70.59,70.81,6185.0,55.3369,55.5014,55.3134,55.4857,6185.0
2015-08-06 15:20:00,70.81,70.96,70.76,70.82,5200.0,55.4857,55.6033,55.4466,55.4936,5200.0
2015-08-06 15:30:00,70.81,70.81,70.32,70.4,8153.0,55.4857,55.4857,55.1018,55.1645,8153.0
2015-08-06 15:40:00,70.43,70.61,70.3,70.54,9350.0,55.188,55.329,55.0861,55.2742,9350.0
2015-08-06 15:50:00,70.48,70.54,70.31,70.43,12100.0,55.2272,55.2742,55.094,55.188,12100.0
2015-08-07 09:30:00,69.92,70.08,69.4,70.08,800.0,54.7884,54.9137,54.3809,54.9137,800.0
2015-08-07 09:40:00,70.38,71.38,70.17,71.14,4673.0,55.1488,55.9324,54.9843,55.7443,4673.0
2015-08-07 09:50:00,71.12,71.6,70.71,70.76,3800.0,55.7287,56.1048,55.4074,55.4466,3800.0
2015-08-07 10:00:00,70.83,70.83,70.42,70.57,1000.0,55.5014,55.5014,55.1801,55.2977,1000.0
2015-08-07 10:10:00,70.81,70.89,70.41,70.43,2500.0,55.4857,55.5484,55.1723,55.188,2500.0
2015-08-07 10:20:00,70.65,70.8,70.45,70.45,1100.0,55.3604,55.4779,55.2037,55.2037,1100.0
2015-08-07 10:30:00,70.45,70.45,69.84,69.99,2700.0,55.2037,55.2037,54.7257,54.8432,2700.0
2015-08-07 10:40:00,70.01,70.46,69.93,70.39,1700.0,54.8589,55.2115,54.7962,55.1566,1700.0
2015-08-07 10:50:00,70.32,70.4,70.1,70.26,800.0,55.1018,55.1645,54.9294,55.0548,800.0
2015-08-07 11:00:00,70.35,70.35,70.15,70.21,1300.0,55.1253,55.1253,54.9686,55.0156,1300.0
2015-08-07 11:10:00,70.14,70.44,69.81,69.81,2400.0,54.9607,55.1958,54.7022,54.7022,2400.0
2015-08-07 11:20:00,69.94,69.94,69.6,69.64,1400.0,54.804,54.804,54.5376,54.569,1400.0
2015-08-07 11:30:00,69.65,70.15,69.65,70.14,3200.0,54.5768,54.9686,54.5768,54.9607,3200.0
2015-08-07 11:40:00,70.23,70.61,70.01,70.21,8627.0,55.0313,55.329,54.8589,55.0156,8627.0
2015-08-07 11:50:00,70.25,70.25,69.85,69.91,1300.0,55.0469,55.0469,54.7335,54.7805,1300.0
2015-08-07 12:00:00,69.86,70.05,69.55,69.62,3526.0,54.7413,54.8902,54.4984,54.5533,3526.0
2015-08-07 12:10:00,69.41,69.7,69.31,69.54,6700.0,54.3887,54.616,54.3104,54.4906,6700.0
2015-08-07 12:20:00,69.5,69.5,69.12,69.32,1128.0,54.4592,54.4592,54.1615,54.3182,1128.0
2015-08-07 12:30:00,69.24,69.41,69.14,69.14,1200.0,54.2555,54.3887,54.1772,54.1772,1200.0
2015-08-07 12:40:00,69.21,69.23,69.0,69.0,1200.0,54.232,54.2477,54.0675,54.0675,1200.0
2015-08-07 12:50:00,68.98,69.48,68.98,69.48,3000.0,54.0518,54.4436,54.0518,54.4436,3000.0
2015-08-07 13:00:00,69.46,69.46,68.9,68.96,1100.0,54.4279,54.4279,53.9891,54.0361,1100.0
2015-08-07 13:10:00,68.95,69.42,68.95,69.42,1000.0,54.0283,54.3966,54.0283,54.3966,1000.0
2015-08-07 13:20:00,69.24,69.25,69.17,69.23,700.0,54.2555,54.2634,54.2007,54.2477,700.0
2015-08-07 13:30:00,69.31,69.53,69.31,69.34,1100.0,54.3104,54.4828,54.3104,54.3339,1100.0
2015-08-07 13:40:00,69.22,69.4,69.1,69.11,1400.0,54.2398,54.3809,54.1458,54.1537,1400.0
2015-08-07 13:50:00,69.13,69.13,68.84,68.98,3100.0,54.1693,54.1693,53.9421,54.0518,3100.0
2015-08-07 14:00:00,69.01,69.09,68.93,69.09,2000.0,54.0753,54.138,54.0126,54.138,2000.0
2015-08-07 14:10:00,69.06,69.37,69.06,69.15,1100.0,54.1145,54.3574,54.1145,54.185,1100.0
2015-08-07 14:20:00,68.99,69.08,68.89,68.98,1000.0,54.0596,54.1301,53.9813,54.0518,1000.0
2015-08-07 14:30:00,69.0,69.43,69.0,69.41,3300.0,54.0675,54.4044,54.0675,54.3887,3300.0
2015-08-07 14:40:00,69.27,69.27,69.1,69.1,2200.0,54.279,54.279,54.1458,54.1458,2200.0
2015-08-07 14:50:00,69.09,69.23,68.97,69.03,2900.0,54.138,54.2477,54.0439,54.091,2900.0
2015-08-07 15:00:00,68.91,68.91,68.51,68.6,2300.0,53.9969,53.9969,53.6835,53.754,2300.0
2015-08-07 15:10:00,68.69,68.7,68.5,68.69,3900.0,53.8245,53.8324,53.6757,53.8245,3900.0
2015-08-07 15:20:00,68.59,68.72,68.47,68.63,7700.0,53.7462,53.8481,53.6522,53.7775,7700.0
2015-08-07 15:30:00,68.57,68.73,68.43,68.61,7400.0,53.7305,53.8559,53.6208,53.7619,7400.0
2015-08-07 15:40:00,68.63,68.9,68.59,68.85,7148.0,53.7775,53.9891,53.7462,53.9499,7148.0
2015-08-07 15:50:00,68.86,68.92,68.68,68.8,8000.0,53.9578,54.0048,53.8167,53.9107,8000.0
2015-08-10 09:30:00,69.75,69.75,68.82,69.0,800.0,54.6551,54.6551,53.9264,54.0675,800.0
2015-08-10 09:40:00,69.33,70.05,69.11,69.88,2464.0,54.326,54.8902,54.1537,54.757,2464.0
2015-08-10 09:50:00,70.04,70.64,70.03,70.48,2000.0,54.8824,55.3525,54.8746,55.2272,2000.0
2015-08-10 10:00:00,70.31,70.37,69.83,70.21,1100.0,55.094,55.141,54.7178,55.0156,1100.0
2015-08-10 10:10:00,70.12,70.66,70.08,70.35,6742.0,54.9451,55.3682,54.9137,55.1253,6742.0
2015-08-10 10:20:00,70.32,70.87,70.32,70.75,2100.0,55.1018,55.5328,55.1018,55.4387,2100.0
2015-08-10 10:30:00,70.76,70.85,70.52,70.68,4100.0,55.4466,55.5171,55.2585,55.3839,4100.0
2015-08-10 10:40:00,70.87,70.87,70.51,70.64,5352.0,55.5328,55.5328,55.2507,55.3525,5352.0
2015-08-10 10:50:00,70.68,70.68,70.2,70.62,2400.0,55.3839,55.3839,55.0078,55.3369,2400.0
2015-08-10 11:00:00,70.72,70.72,70.48,70.51,4011.0,55.4152,55.4152,55.2272,55.2507,4011.0
2015-08-10 11:10:00,70.6,70.6,70.16,70.4,3100.0,55.3212,55.3212,54.9764,55.1645,3100.0
2015-08-10 11:20:00,70.48,70.65,70.23,70.27,3200.0,55.2272,55.3604,55.0313,55.0626,3200.0
2015-08-10 11:30:00,70.32,70.53,70.3,70.42,3612.0,55.1018,55.2663,55.0861,55.1801,3612.0
2015-08-10 11:40:00,70.48,70.53,70.35,70.4,3309.0,55.2272,55.2663,55.1253,55.1645,3309.0
2015-08-10 11:50:00,70.44,70.56,70.38,70.41,3975.0,55.1958,55.2899,55.1488,55.1723,3975.0
2015-08-10 12:00:00,70.31,70.31,69.85,69.87,2200.0,55.094,55.094,54.7335,54.7492,2200.0
2015-08-10 12:10:00,69.84,70.49,69.84,70.37,1700.0,54.7257,55.235,54.7257,55.141,1700.0
2015-08-10 12:20:00,70.39,70.51,70.11,70.51,1825.0,55.1566,55.2507,54.9372,55.2507,1825.0
2015-08-10 12:30:00,70.52,70.86,70.45,70.7,4633.0,55.2585,55.5249,55.2037,55.3996,4633.0
2015-08-10 12:40:00,70.8,70.9,70.75,70.78,10131.0,55.4779,55.5563,55.4387,55.4622,10131.0
2015-08-10 12:50:00,70.83,70.95,70.74,70.95,2911.0,55.5014,55.5955,55.4309,55.5955,2911.0
2015-08-10 13:00:00,70.91,70.91,70.57,70.67,3292.0,55.5641,55.5641,55.2977,55.376,3292.0
2015-08-10 13:10:00,70.68,70.73,70.47,70.51,2200.0,55.3839,55.4231,55.2193,55.2507,2200.0
2015-08-10 13:20:00,70.51,70.82,70.51,70.8,3251.0,55.2507,55.4936,55.2507,55.4779,3251.0
2015-08-10 13:30:00,70.66,70.9,70.66,70.7,5900.0,55.3682,55.5563,55.3682,55.3996,5900.0
2015-08-10 13:40:00,70.69,70.75,70.52,70.72,3462.0,55.3917,55.4387,55.2585,55.4152,3462.0
2015-08-10 13:50:00,70.69,70.72,70.29,70.47,4889.0,55.3917,55.4152,55.0783,55.2193,4889.0
2015-08-10 14:00:00,70.43,70.62,70.22,70.38,2400.0,55.188,55.3369,55.0234,55.1488,2400.0
2015-08-10 14:10:00,70.49,70.63,70.31,70.46,4700.0,55.235,55.3447,55.094,55.2115,4700.0
2015-08-10 14:20:00,70.48,70.51,70.33,70.38,2100.0,55.2272,55.2507,55.1096,55.1488,2100.0
2015-08-10 14:30:00,70.41,70.41,69.98,70.03,4486.0,55.1723,55.1723,54.8354,54.8746,4486.0
2015-08-10 14:40:00,70.07,70.15,70.0,70.12,5223.0,54.9059,54.9686,54.851,54.9451,5223.0
2015-08-10 14:50:00,70.06,70.36,70.0,70.3,5300.0,54.8981,55.1331,54.851,55.0861,5300.0
2015-08-10 15:00:00,70.24,70.29,70.06,70.26,3200.0,55.0391,55.0783,54.8981,55.0548,3200.0
2015-08-10 15:10:00,70.22,70.31,70.09,70.16,3900.0,55.0234,55.094,54.9216,54.9764,3900.0
2015-08-10 15:20:00,70.1,70.55,70.04,70.54,3700.0,54.9294,55.282,54.8824,55.2742,3700.0
2015-08-10 15:30:00,70.54,70.68,70.39,70.67,4521.0,55.2742,55.3839,55.1566,55.376,4521.0
2015-08-10 15:40:00,70.61,70.64,70.16,70.17,5598.0,55.329,55.3525,54.9764,54.9843,5598.0
2015-08-10 15:50:00,70.25,70.36,69.98,70.19,8918.0,55.0469,55.1331,54.8354,54.9999,8918.0
2015-08-11 09:30:00,68.73,69.26,68.0,69.26,9746.0,53.8559,54.2712,53.2839,54.2712,9746.0
2015-08-11 09:40:00,69.56,69.64,69.31,69.31,2300.0,54.5063,54.569,54.3104,54.3104,2300.0
2015-08-11 09:50:00,69.29,69.67,69.21,69.47,1400.0,54.2947,54.5925,54.232,54.4357,1400.0
2015-08-11 10:00:00,69.47,70.15,69.35,69.8,2100.0,54.4357,54.9686,54.3417,54.6943,2100.0
2015-08-11 10:10:00,69.82,69.82,69.45,69.52,1300.0,54.71,54.71,54.4201,54.4749,1300.0
2015-08-11 10:20:00,69.7,69.7,69.27,69.28,1600.0,54.616,54.616,54.279,54.2869,1600.0
2015-08-11 10:30:00,69.33,69.82,69.33,69.77,1303.0,54.326,54.71,54.326,54.6708,1303.0
2015-08-11 10:40:00,69.92,70.05,69.76,69.76,1000.0,54.7884,54.8902,54.663,54.663,1000.0
2015-08-11 10:50:00,69.68,69.68,69.25,69.4,3600.0,54.6003,54.6003,54.2634,54.3809,3600.0
2015-08-11 11:00:00,69.51,69.53,69.17,69.18,1850.0,54.4671,54.4828,54.2007,54.2085,1850.0
2015-08-11 11:10:00,69.17,69.3,68.81,68.94,5294.0,54.2007,54.3025,53.9186,54.0204,5294.0
2015-08-11 11:20:00,68.82,69.05,68.78,68.9,1634.0,53.9264,54.1066,53.8951,53.9891,1634.0
2015-08-11 11:30:00,68.89,69.64,68.82,69.59,4650.0,53.9813,54.569,53.9264,54.5298,4650.0
2015-08-11 11:40:00,69.77,70.02,69.74,69.74,2034.0,54.6708,54.8667,54.6473,54.6473,2034.0
2015-08-11 11:50:00,69.67,69.67,69.17,69.18,1800.0,54.5925,54.5925,54.2007,54.2085,1800.0
2015-08-11 12:00:00,69.23,69.67,69.23,69.59,2400.0,54.2477,54.5925,54.2477,54.5298,2400.0
2015-08-11 12:10:00,69.64,69.83,69.42,69.76,1800.0,54.569,54.7178,54.3966,54.663,1800.0
2015-08-11 12:20:00,69.75,70.0,69.73,69.73,600.0,54.6551,54.851,54.6395,54.6395,600.0
2015-08-11 12:30:00,69.81,69.82,69.6,69.7,1200.0,54.7022,54.71,54.5376,54.616,1200.0
2015-08-11 12:40:00,69.29,69.42,69.22,69.42,600.0,54.2947,54.3966,54.2398,54.3966,600.0
2015-08-11 12:50:00,69.38,69.49,69.37,69.37,2789.0,54.3652,54.4514,54.3574,54.3574,2789.0
2015-08-11 13:00:00,69.45,69.61,69.38,69.38,1400.0,54.4201,54.5454,54.3652,54.3652,1400.0
2015-08-11 13:10:00,69.43,69.69,69.42,69.65,2100.0,54.4044,54.6081,54.3966,54.5768,2100.0
2015-08-11 13:20:00,69.54,69.88,69.54,69.87,3244.0,54.4906,54.757,54.4906,54.7492,3244.0
2015-08-11 13:30:00,69.82,70.26,69.82,70.19,7743.0,54.71,55.0548,54.71,54.9999,7743.0
2015-08-11 13:40:00,70.12,70.35,70.08,70.16,2000.0,54.9451,55.1253,54.9137,54.9764,2000.0
2015-08-11 13:50:00,70.17,70.17,69.55,69.56,1000.0,54.9843,54.9843,54.4984,54.5063,1000.0
2015-08-11 14:00:00,69.61,69.82,69.57,69.72,600.0,54.5454,54.71,54.5141,54.6316,600.0
2015-08-11 14:10:00,69.77,69.93,69.58,69.75,800.0,54.6708,54.7962,54.5219,54.6551,800.0
2015-08-11 14:20:00,69.76,69.89,69.73,69.89,1200.0,54.663,54.7648,54.6395,54.7648,1200.0
2015-08-11 14:30:00,69.74,69.75,69.74,69.75,800.0,54.6473,54.6551,54.6473,54.6551,800.0
2015-08-11 14:40:00,69.82,69.95,69.82,69.92,1500.0,54.71,54.8119,54.71,54.7884,1500.0
2015-08-11 14:50:00,69.95,70.34,69.92,70.21,1200.0,54.8119,55.1175,54.7884,55.0156,1200.0
2015-08-11 15:00:00,70.24,70.31,70.12,70.21,2023.0,55.0391,55.094,54.9451,55.0156,2023.0
2015-08-11 15:10:00,70.3,70.6,70.3,70.42,1900.0,55.0861,55.3212,55.0861,55.1801,1900.0
2015-08-11 15:20:00,70.46,70.69,70.37,70.67,1800.0,55.2115,55.3917,55.141,55.376,1800.0
2015-08-11 15:30:00,70.69,70.83,70.52,70.76,2100.0,55.3917,55.5014,55.2585,55.4466,2100.0
2015-08-11 15:40:00,70.7,70.91,70.7,70.85,3400.0,55.3996,55.5641,55.3996,55.5171,3400.0
2015-08-11 15:50:00,70.87,71.09,70.85,70.93,5230.0,55.5328,55.7052,55.5171,55.5798,5230.0
2015-08-12 09:30:00,70.66,71.82,70.29,71.73,6630.0,55.3682,56.2772,55.0783,56.2066,6630.0
2015-08-12 09:40:00,71.86,72.42,71.74,72.31,2438.0,56.3085,56.7473,56.2145,56.6611,2438.0
2015-08-12 09:50:00,72.01,72.01,71.31,71.31,600.0,56.4261,56.4261,55.8775,55.8775,600.0
2015-08-12 10:00:00,71.37,71.37,70.52,70.52,3173.0,55.9246,55.9246,55.2585,55.2585,3173.0
2015-08-12 10:10:00,70.63,70.65,70.41,70.52,1125.0,55.3447,55.3604,55.1723,55.2585,1125.0
2015-08-12 10:20:00,70.62,70.62,70.12,70.5,2991.0,55.3369,55.3369,54.9451,55.2428,2991.0
2015-08-12 10:30:00,71.0,71.0,70.4,70.4,1000.0,55.6346,55.6346,55.1645,55.1645,1000.0
2015-08-12 10:40:00,70.28,70.65,70.03,70.65,1300.0,55.0704,55.3604,54.8746,55.3604,1300.0
2015-08-12 10:50:00,70.7,70.91,70.7,70.76,1000.0,55.3996,55.5641,55.3996,55.4466,1000.0
2015-08-12 11:00:00,71.21,71.59,71.2,71.33,800.0,55.7992,56.0969,55.7913,55.8932,800.0
2015-08-12 11:10:00,71.15,71.15,70.8,70.89,1500.0,55.7522,55.7522,55.4779,55.5484,1500.0
2015-08-12 11:20:00,71.24,71.42,71.04,71.05,1000.0,55.8227,55.9637,55.666,55.6738,1000.0
2015-08-12 11:30:00,71.18,71.68,71.18,71.61,4066.0,55.7757,56.1675,55.7757,56.1126,4066.0
2015-08-12 11:40:00,71.64,72.02,71.52,72.02,2719.0,56.1361,56.4339,56.0421,56.4339,2719.0
2015-08-12 11:50:00,71.94,71.96,71.76,71.84,3700.0,56.3712,56.3869,56.2302,56.2928,3700.0
2015-08-12 12:00:00,71.69,71.77,71.05,71.28,12993.0,56.1753,56.238,55.6738,55.854,12993.0
2015-08-12 12:10:00,71.43,71.71,71.3,71.71,800.0,55.9716,56.191,55.8697,56.191,800.0
2015-08-12 12:20:00,71.51,71.76,71.5,71.73,1300.0,56.0343,56.2302,56.0264,56.2066,1300.0
2015-08-12 12:30:00,71.76,72.13,71.76,72.11,700.0,56.2302,56.5201,56.2302,56.5044,700.0
2015-08-12 12:40:00,72.14,72.36,72.09,72.18,2400.0,56.5279,56.7003,56.4887,56.5593,2400.0
2015-08-12 12:50:00,72.21,72.45,72.15,72.26,1900.0,56.5828,56.7708,56.5358,56.6219,1900.0
2015-08-12 13:00:00,72.27,72.27,72.26,72.26,300.0,56.6298,56.6298,56.6219,56.6219,300.0
2015-08-12 13:10:00,72.26,72.28,72.17,72.2,1100.0,56.6219,56.6376,56.5514,56.5749,1100.0
2015-08-12 13:20:00,72.36,72.43,72.25,72.37,1200.0,56.7003,56.7552,56.6141,56.7081,1200.0
2015-08-12 13:30:00,72.35,72.38,72.03,72.03,3250.0,56.6925,56.716,56.4417,56.4417,3250.0
2015-08-12 13:40:00,72.16,72.2,71.89,71.96,3000.0,56.5436,56.5749,56.332,56.3869,3000.0
2015-08-12 13:50:00,71.82,72.2,71.82,72.11,3728.0,56.2772,56.5749,56.2772,56.5044,3728.0
2015-08-12 14:00:00,72.16,72.16,71.84,71.86,1400.0,56.5436,56.5436,56.2928,56.3085,1400.0
2015-08-12 14:10:00,71.84,72.37,71.84,72.32,1500.0,56.2928,56.7081,56.2928,56.669,1500.0
2015-08-12 14:20:00,72.24,72.26,72.02,72.02,700.0,56.6063,56.6219,56.4339,56.4339,700.0
2015-08-12 14:30:00,71.91,72.12,71.89,72.12,1600.0,56.3477,56.5122,56.332,56.5122,1600.0
2015-08-12 14:40:00,72.04,72.44,72.04,72.44,400.0,56.4496,56.763,56.4496,56.763,400.0
2015-08-12 14:50:00,72.41,72.91,72.41,72.91,2600.0,56.7395,57.1313,56.7395,57.1313,2600.0
2015-08-12 15:00:00,72.84,73.0,72.75,72.91,2200.0,57.0764,57.2018,57.0059,57.1313,2200.0
2015-08-12 15:10:00,73.03,73.11,72.88,73.04,8049.0,57.2253,57.288,57.1078,57.2331,8049.0
2015-08-12 15:20:00,73.03,73.19,72.96,73.19,1200.0,57.2253,57.3507,57.1705,57.3507,1200.0
2015-08-12 15:30:00,73.09,73.2,72.87,72.9,1942.0,57.2723,57.3585,57.0999,57.1234,1942.0
2015-08-12 15:40:00,72.74,72.74,72.35,72.35,6700.0,56.9981,56.9981,56.6925,56.6925,6700.0
2015-08-12 15:50:00,72.43,72.51,72.21,72.49,3712.0,56.7552,56.8178,56.5828,56.8022,3712.0
2015-08-13 09:30:00,70.74,71.05,70.25,70.5,26515.0,55.4309,55.6738,55.0469,55.2428,26515.0
2015-08-13 09:40:00,70.57,70.75,70.34,70.35,10750.0,55.2977,55.4387,55.1175,55.1253,10750.0
2015-08-13 09:50:00,70.46,70.85,70.45,70.75,16212.0,55.2115,55.5171,55.2037,55.4387,16212.0
2015-08-13 10:00:00,70.44,70.62,70.2,70.62,6100.0,55.1958,55.3369,55.0078,55.3369,6100.0
2015-08-13 10:10:00,70.58,70.64,70.42,70.49,6141.0,55.3055,55.3525,55.1801,55.235,6141.0
2015-08-13 10:20:00,70.52,70.69,70.32,70.41,7840.0,55.2585,55.3917,55.1018,55.1723,7840.0
2015-08-13 10:30:00,70.33,70.7,70.04,70.58,17593.0,55.1096,55.3996,54.8824,55.3055,17593.0
2015-08-13 10:40:00,70.63,70.71,70.4,70.66,6025.0,55.3447,55.4074,55.1645,55.3682,6025.0
2015-08-13 10:50:00,70.7,70.77,70.56,70.7,7549.0,55.3996,55.4544,55.2899,55.3996,7549.0
2015-08-13 11:00:00,70.58,70.78,70.22,70.25,8664.0,55.3055,55.4622,55.0234,55.0469,8664.0
2015-08-13 11:10:00,70.35,70.56,70.35,70.55,4275.0,55.1253,55.2899,55.1253,55.282,4275.0
2015-08-13 11:20:00,70.46,70.74,70.27,70.73,7950.0,55.2115,55.4309,55.0626,55.4231,7950.0
2015-08-13 11:30:00,70.75,70.78,70.55,70.64,4200.0,55.4387,55.4622,55.282,55.3525,4200.0
2015-08-13 11:40:00,70.44,70.5,70.29,70.33,2500.0,55.1958,55.2428,55.0783,55.1096,2500.0
2015-08-13 11:50:00,70.35,70.46,70.2,70.46,3491.0,55.1253,55.2115,55.0078,55.2115,3491.0
2015-08-13 12:00:00,70.52,70.65,70.4,70.4,5605.0,55.2585,55.3604,55.1645,55.1645,5605.0
2015-08-13 12:10:00,70.43,70.68,70.43,70.63,5300.0,55.188,55.3839,55.188,55.3447,5300.0
2015-08-13 12:20:00,70.64,70.65,70.4,70.47,7485.0,55.3525,55.3604,55.1645,55.2193,7485.0
2015-08-13 12:30:00,70.43,70.43,70.24,70.41,1500.0,55.188,55.188,55.0391,55.1723,1500.0
2015-08-13 12:40:00,70.49,70.66,70.49,70.54,11031.0,55.235,55.3682,55.235,55.2742,11031.0
2015-08-13 12:50:00,70.52,70.61,70.47,70.54,6016.0,55.2585,55.329,55.2193,55.2742,6016.0
2015-08-13 13:00:00,70.5,70.6,70.5,70.57,2759.0,55.2428,55.3212,55.2428,55.2977,2759.0
2015-08-13 13:10:00,70.54,70.7,70.52,70.66,7000.0,55.2742,55.3996,55.2585,55.3682,7000.0
2015-08-13 13:20:00,70.63,70.74,70.61,70.74,2300.0,55.3447,55.4309,55.329,55.4309,2300.0
2015-08-13 13:30:00,70.75,70.93,70.75,70.8,7830.0,55.4387,55.5798,55.4387,55.4779,7830.0
2015-08-13 13:40:00,70.94,70.97,70.85,70.87,3606.0,55.5876,55.6111,55.5171,55.5328,3606.0
2015-08-13 13:50:00,70.84,71.04,70.79,70.96,6100.0,55.5093,55.666,55.4701,55.6033,6100.0
2015-08-13 14:00:00,70.88,71.1,70.87,71.1,3998.0,55.5406,55.713,55.5328,55.713,3998.0
2015-08-13 14:10:00,71.11,71.32,71.07,71.32,10650.0,55.7208,55.8854,55.6895,55.8854,10650.0
2015-08-13 14:20:00,71.32,71.71,71.29,71.71,10943.0,55.8854,56.191,55.8619,56.191,10943.0
2015-08-13 14:30:00,71.71,71.94,71.59,71.9,4303.0,56.191,56.3712,56.0969,56.3399,4303.0
2015-08-13 14:40:00,71.94,71.99,71.58,71.75,3300.0,56.3712,56.4104,56.0891,56.2223,3300.0
2015-08-13 14:50:00,71.88,72.01,71.67,71.67,3250.0,56.3242,56.4261,56.1596,56.1596,3250.0
2015-08-13 15:00:00,71.77,71.77,71.57,71.65,4350.0,56.238,56.238,56.0813,56.144,4350.0
2015-08-13 15:10:00,71.66,71.95,71.53,71.57,5950.0,56.1518,56.379,56.0499,56.0813,5950.0
2015-08-13 15:20:00,71.62,71.65,71.49,71.62,3500.0,56.1205,56.144,56.0186,56.1205,3500.0
2015-08-13 15:30:00,71.58,71.71,71.48,71.51,7640.0,56.0891,56.191,56.0108,56.0343,7640.0
2015-08-13 15:40:00,71.52,71.64,71.34,71.62,8079.0,56.0421,56.1361,55.901,56.1205,8079.0
2015-08-13 15:50:00,71.69,71.74,71.56,71.65,10047.0,56.1753,56.2145,56.0734,56.144,10047.0
2015-08-14 09:30:00,72.46,72.91,72.46,72.91,5833.0,56.7787,57.1313,56.7787,57.1313,5833.0
2015-08-14 09:40:00,72.53,73.11,72.32,72.32,7525.0,56.8335,57.288,56.669,56.669,7525.0
2015-08-14 09:50:00,72.43,72.43,71.6,72.18,6037.0,56.7552,56.7552,56.1048,56.5593,6037.0
2015-08-14 10:00:00,72.33,72.38,72.1,72.15,1109.0,56.6768,56.716,56.4966,56.5358,1109.0
2015-08-14 10:10:00,72.11,72.42,71.92,72.42,2800.0,56.5044,56.7473,56.3555,56.7473,2800.0
2015-08-14 10:20:00,72.33,72.59,72.01,72.59,15092.0,56.6768,56.8805,56.4261,56.8805,15092.0
2015-08-14 10:30:00,72.58,72.65,72.4,72.49,7208.0,56.8727,56.9275,56.7317,56.8022,7208.0
2015-08-14 10:40:00,72.51,72.51,72.06,72.15,1900.0,56.8178,56.8178,56.4652,56.5358,1900.0
2015-08-14 10:50:00,72.12,72.18,71.76,72.0,4020.0,56.5122,56.5593,56.2302,56.4182,4020.0
2015-08-14 11:00:00,72.01,72.09,71.93,72.06,1700.0,56.4261,56.4887,56.3634,56.4652,1700.0
2015-08-14 11:10:00,72.04,72.28,72.04,72.11,2500.0,56.4496,56.6376,56.4496,56.5044,2500.0
2015-08-14 11:20:00,72.21,72.85,72.21,72.65,2300.0,56.5828,57.0843,56.5828,56.9275,2300.0
2015-08-14 11:30:00,72.65,72.89,72.58,72.89,500.0,56.9275,57.1156,56.8727,57.1156,500.0
2015-08-14 11:40:00,72.89,73.12,72.85,73.02,1100.0,57.1156,57.2958,57.0843,57.2175,1100.0
2015-08-14 11:50:00,73.1,73.2,73.1,73.2,1213.0,57.2802,57.3585,57.2802,57.3585,1213.0
2015-08-14 12:00:00,73.22,73.5,73.22,73.29,1200.0,57.3742,57.5936,57.3742,57.429,1200.0
2015-08-14 12:10:00,73.44,73.69,73.44,73.58,1605.0,57.5466,57.7425,57.5466,57.6563,1605.0
2015-08-14 12:20:00,73.37,73.55,73.26,73.26,5531.0,57.4917,57.6328,57.4055,57.4055,5531.0
2015-08-14 12:30:00,73.22,73.29,72.96,73.12,3478.0,57.3742,57.429,57.1705,57.2958,3478.0
2015-08-14 12:40:00,73.15,73.32,73.08,73.08,900.0,57.3193,57.4525,57.2645,57.2645,900.0
2015-08-14 12:50:00,73.09,73.48,73.06,73.48,2000.0,57.2723,57.5779,57.2488,57.5779,2000.0
2015-08-14 13:00:00,73.41,73.68,73.36,73.61,1802.0,57.5231,57.7346,57.4839,57.6798,1802.0
2015-08-14 13:10:00,73.65,73.93,73.65,73.91,2401.0,57.7111,57.9305,57.7111,57.9149,2401.0
2015-08-14 13:20:00,73.86,73.94,73.7,73.7,3205.0,57.8757,57.9384,57.7503,57.7503,3205.0
2015-08-14 13:30:00,73.67,73.67,73.43,73.43,3419.0,57.7268,57.7268,57.5387,57.5387,3419.0
2015-08-14 13:40:00,73.4,73.48,73.36,73.43,1800.0,57.5152,57.5779,57.4839,57.5387,1800.0
2015-08-14 13:50:00,73.47,73.63,73.44,73.63,1601.0,57.5701,57.6955,57.5466,57.6955,1601.0
2015-08-14 14:00:00,73.71,73.71,73.49,73.51,1700.0,57.7581,57.7581,57.5858,57.6014,1700.0
2015-08-14 14:10:00,73.57,73.84,73.57,73.84,1100.0,57.6484,57.86,57.6484,57.86,1100.0
2015-08-14 14:20:00,73.85,73.93,73.83,73.93,2800.0,57.8679,57.9305,57.8522,57.9305,2800.0
2015-08-14 14:30:00,73.87,74.18,73.84,74.08,4251.0,57.8835,58.1264,57.86,58.0481,4251.0
2015-08-14 14:40:00,74.11,74.19,73.83,73.83,2000.0,58.0716,58.1343,57.8522,57.8522,2000.0
2015-08-14 14:50:00,73.83,73.97,73.81,73.92,2512.0,57.8522,57.9619,57.8365,57.9227,2512.0
2015-08-14 15:00:00,73.84,73.99,73.84,73.89,1400.0,57.86,57.9776,57.86,57.8992,1400.0
2015-08-14 15:10:00,73.7,73.71,73.62,73.71,2150.0,57.7503,57.7581,57.6876,57.7581,2150.0
2015-08-14 15:20:00,73.78,73.9,73.73,73.75,4862.0,57.813,57.907,57.7738,57.7895,4862.0
2015-08-14 15:30:00,73.74,73.84,73.7,73.83,4000.0,57.7817,57.86,57.7503,57.8522,4000.0
2015-08-14 15:40:00,73.81,73.9,73.69,73.9,3900.0,57.8365,57.907,57.7425,57.907,3900.0
2015-08-14 15:50:00,73.9,74.02,73.84,73.98,7200.0,57.907,58.0011,57.86,57.9697,7200.0
2015-08-17 09:30:00,73.22,73.26,72.5,73.26,7120.0,57.3742,57.4055,56.81,57.4055,7120.0
2015-08-17 09:40:00,73.25,73.52,72.59,72.61,4691.0,57.3977,57.6093,56.8805,56.8962,4691.0
2015-08-17 09:50:00,72.54,72.95,72.53,72.76,7774.0,56.8414,57.1626,56.8335,57.0137,7774.0
2015-08-17 10:00:00,72.85,72.86,71.88,71.91,6345.0,57.0843,57.0921,56.3242,56.3477,6345.0
2015-08-17 10:10:00,71.88,72.15,71.76,72.15,2200.0,56.3242,56.5358,56.2302,56.5358,2200.0
2015-08-17 10:20:00,72.31,72.31,72.03,72.18,1300.0,56.6611,56.6611,56.4417,56.5593,1300.0
2015-08-17 10:30:00,72.15,72.29,71.61,71.61,6398.0,56.5358,56.6455,56.1126,56.1126,6398.0
2015-08-17 10:40:00,71.73,72.13,71.73,72.13,636.0,56.2066,56.5201,56.2066,56.5201,636.0
2015-08-17 10:50:00,72.09,72.29,72.09,72.28,2100.0,56.4887,56.6455,56.4887,56.6376,2100.0
2015-08-17 11:00:00,72.48,72.57,72.32,72.46,1800.0,56.7943,56.8649,56.669,56.7787,1800.0
2015-08-17 11:10:00,72.57,72.75,72.53,72.63,3200.0,56.8649,57.0059,56.8335,56.9119,3200.0
2015-08-17 11:20:00,72.69,72.95,72.69,72.74,5211.0,56.9589,57.1626,56.9589,56.9981,5211.0
2015-08-17 11:30:00,72.59,72.77,72.59,72.77,2000.0,56.8805,57.0216,56.8805,57.0216,2000.0
2015-08-17 11:40:00,72.66,72.7,72.5,72.65,2900.0,56.9354,56.9667,56.81,56.9275,2900.0
2015-08-17 11:50:00,72.6,72.6,72.25,72.31,4182.0,56.8884,56.8884,56.6141,56.6611,4182.0
2015-08-17 12:00:00,72.36,72.6,72.36,72.49,1300.0,56.7003,56.8884,56.7003,56.8022,1300.0
2015-08-17 12:10:00,72.44,72.44,72.27,72.27,400.0,56.763,56.763,56.6298,56.6298,400.0
2015-08-17 12:20:00,72.24,72.37,72.07,72.14,1900.0,56.6063,56.7081,56.4731,56.5279,1900.0
2015-08-17 12:30:00,72.09,72.09,71.87,71.87,1200.0,56.4887,56.4887,56.3163,56.3163,1200.0
2015-08-17 12:40:00,71.92,72.05,71.92,72.0,1500.0,56.3555,56.4574,56.3555,56.4182,1500.0
2015-08-17 12:50:00,72.0,72.23,72.0,72.19,1200.0,56.4182,56.5984,56.4182,56.5671,1200.0
2015-08-17 13:00:00,72.24,72.24,72.19,72.19,700.0,56.6063,56.6063,56.5671,56.5671,700.0
2015-08-17 13:10:00,71.98,72.21,71.83,71.83,900.0,56.4025,56.5828,56.285,56.285,900.0
2015-08-17 13:20:00,71.96,71.99,71.86,71.99,1172.0,56.3869,56.4104,56.3085,56.4104,1172.0
2015-08-17 13:30:00,72.0,72.07,71.91,72.07,1050.0,56.4182,56.4731,56.3477,56.4731,1050.0
2015-08-17 13:40:00,72.11,72.11,71.81,71.87,1300.0,56.5044,56.5044,56.2693,56.3163,1300.0
2015-08-17 13:50:00,71.97,72.1,71.97,72.1,800.0,56.3947,56.4966,56.3947,56.4966,800.0
2015-08-17 14:00:00,72.22,72.56,72.22,72.52,1500.0,56.5906,56.857,56.5906,56.8257,1500.0
2015-08-17 14:10:00,72.52,72.53,72.07,72.07,3400.0,56.8257,56.8335,56.4731,56.4731,3400.0
2015-08-17 14:20:00,72.03,72.11,71.99,72.11,800.0,56.4417,56.5044,56.4104,56.5044,800.0
2015-08-17 14:30:00,72.07,72.18,72.0,72.03,1234.0,56.4731,56.5593,56.4182,56.4417,1234.0
2015-08-17 14:40:00,72.08,72.34,72.08,72.34,1400.0,56.4809,56.6846,56.4809,56.6846,1400.0
2015-08-17 14:50:00,72.36,72.36,72.13,72.15,1200.0,56.7003,56.7003,56.5201,56.5358,1200.0
2015-08-17 15:00:00,72.22,72.38,72.21,72.36,2400.0,56.5906,56.716,56.5828,56.7003,2400.0
2015-08-17 15:10:00,72.39,72.45,72.11,72.2,2697.0,56.7238,56.7708,56.5044,56.5749,2697.0
2015-08-17 15:20:00,72.24,72.39,72.2,72.25,1100.0,56.6063,56.7238,56.5749,56.6141,1100.0
2015-08-17 15:30:00,72.13,72.29,72.11,72.2,3400.0,56.5201,56.6455,56.5044,56.5749,3400.0
2015-08-17 15:40:00,72.29,72.5,72.24,72.31,8259.0,56.6455,56.81,56.6063,56.6611,8259.0
2015-08-17 15:50:00,72.28,72.4,72.17,72.18,5400.0,56.6376,56.7317,56.5514,56.5593,5400.0
2015-08-18 09:30:00,72.56,72.56,71.7,72.27,1500.0,56.857,56.857,56.1831,56.6298,1500.0
2015-08-18 09:40:00,72.27,72.47,71.69,71.84,3200.0,56.6298,56.7865,56.1753,56.2928,3200.0
2015-08-18 09:50:00,72.07,72.07,71.83,71.89,4971.0,56.4731,56.4731,56.285,56.332,4971.0
2015-08-18 10:00:00,71.81,71.81,71.5,71.6,1467.0,56.2693,56.2693,56.0264,56.1048,1467.0
2015-08-18 10:10:00,71.6,71.72,71.6,71.72,200.0,56.1048,56.1988,56.1048,56.1988,200.0
2015-08-18 10:20:00,72.0,72.02,71.82,71.82,900.0,56.4182,56.4339,56.2772,56.2772,900.0
2015-08-18 10:30:00,72.12,72.38,72.12,72.38,400.0,56.5122,56.716,56.5122,56.716,400.0
2015-08-18 10:40:00,72.38,72.38,72.03,72.26,4288.0,56.716,56.716,56.4417,56.6219,4288.0
2015-08-18 10:50:00,72.36,73.06,72.33,73.04,2914.0,56.7003,57.2488,56.6768,57.2331,2914.0
2015-08-18 11:00:00,72.97,72.97,72.74,72.74,1350.0,57.1783,57.1783,56.9981,56.9981,1350.0
2015-08-18 11:10:00,72.78,72.85,72.74,72.74,900.0,57.0294,57.0843,56.9981,56.9981,900.0
2015-08-18 11:20:00,72.86,73.0,72.86,72.91,1921.0,57.0921,57.2018,57.0921,57.1313,1921.0
2015-08-18 11:30:00,72.88,72.96,72.79,72.86,3150.0,57.1078,57.1705,57.0372,57.0921,3150.0
2015-08-18 11:40:00,72.9,72.92,72.85,72.89,700.0,57.1234,57.1391,57.0843,57.1156,700.0
2015-08-18 11:50:00,72.89,72.97,72.88,72.97,2300.0,57.1156,57.1783,57.1078,57.1783,2300.0
2015-08-18 12:00:00,72.9,72.92,72.86,72.86,900.0,57.1234,57.1391,57.0921,57.0921,900.0
2015-08-18 12:10:00,72.92,72.92,72.86,72.89,600.0,57.1391,57.1391,57.0921,57.1156,600.0
2015-08-18 12:20:00,72.87,73.11,72.87,73.05,1400.0,57.0999,57.288,57.0999,57.241,1400.0
2015-08-18 12:30:00,73.1,73.14,72.92,72.92,700.0,57.2802,57.3115,57.1391,57.1391,700.0
2015-08-18 12:40:00,73.15,73.15,72.97,73.02,400.0,57.3193,57.3193,57.1783,57.2175,400.0
2015-08-18 12:50:00,73.01,73.01,72.88,72.88,500.0,57.2096,57.2096,57.1078,57.1078,500.0
2015-08-18 13:00:00,72.83,72.83,72.63,72.63,600.0,57.0686,57.0686,56.9119,56.9119,600.0
2015-08-18 13:10:00,72.73,72.75,72.46,72.46,1200.0,56.9902,57.0059,56.7787,56.7787,1200.0
2015-08-18 13:20:00,72.54,72.72,72.54,72.72,900.0,56.8414,56.9824,56.8414,56.9824,900.0
2015-08-18 13:30:00,72.7,72.7,72.64,72.64,700.0,56.9667,56.9667,56.9197,56.9197,700.0
2015-08-18 13:40:00,72.82,72.82,72.49,72.49,800.0,57.0608,57.0608,56.8022,56.8022,800.0
2015-08-18 13:50:00,72.48,72.54,72.48,72.48,2500.0,56.7943,56.8414,56.7943,56.7943,2500.0
2015-08-18 14:00:00,72.45,72.87,72.45,72.82,1200.0,56.7708,57.0999,56.7708,57.0608,1200.0
2015-08-18 14:10:00,72.76,73.0,72.75,72.83,1600.0,57.0137,57.2018,57.0059,57.0686,1600.0
2015-08-18 14:20:00,72.87,72.91,72.84,72.91,500.0,57.0999,57.1313,57.0764,57.1313,500.0
2015-08-18 14:30:00,72.95,73.1,72.95,73.1,400.0,57.1626,57.2802,57.1626,57.2802,400.0
2015-08-18 14:40:00,73.13,73.13,72.85,72.9,900.0,57.3037,57.3037,57.0843,57.1234,900.0
2015-08-18 14:50:00,72.92,73.01,72.92,72.93,400.0,57.1391,57.2096,57.1391,57.147,400.0
2015-08-18 15:00:00,73.03,73.11,73.01,73.06,1030.0,57.2253,57.288,57.2096,57.2488,1030.0
2015-08-18 15:10:00,73.05,73.14,72.99,73.02,1600.0,57.241,57.3115,57.194,57.2175,1600.0
2015-08-18 15:20:00,73.05,73.14,73.04,73.08,1800.0,57.241,57.3115,57.2331,57.2645,1800.0
2015-08-18 15:30:00,72.96,73.2,72.94,73.1,2300.0,57.1705,57.3585,57.1548,57.2802,2300.0
2015-08-18 15:40:00,73.2,73.39,73.13,73.3,2500.0,57.3585,57.5074,57.3037,57.4369,2500.0
2015-08-18 15:50:00,73.48,73.48,73.35,73.39,3400.0,57.5779,57.5779,57.4761,57.5074,3400.0
2015-08-19 09:30:00,72.56,72.85,72.16,72.25,1500.0,56.857,57.0843,56.5436,56.6141,1500.0
2015-08-19 09:40:00,72.41,72.41,71.7,72.06,3568.0,56.7395,56.7395,56.1831,56.4652,3568.0
2015-08-19 09:50:00,71.78,72.01,71.66,71.97,2600.0,56.2458,56.4261,56.1518,56.3947,2600.0
2015-08-19 10:00:00,71.98,72.46,71.93,72.17,1888.0,56.4025,56.7787,56.3634,56.5514,1888.0
2015-08-19 10:10:00,72.21,72.21,71.93,71.97,500.0,56.5828,56.5828,56.3634,56.3947,500.0
2015-08-19 10:20:00,72.08,72.09,71.81,72.01,1400.0,56.4809,56.4887,56.2693,56.4261,1400.0
2015-08-19 10:30:00,71.7,71.76,71.23,71.25,1854.0,56.1831,56.2302,55.8149,55.8305,1854.0
2015-08-19 10:40:00,71.17,71.17,70.73,70.79,2108.0,55.7678,55.7678,55.4231,55.4701,2108.0
2015-08-19 10:50:00,70.68,71.16,70.68,70.73,2100.0,55.3839,55.76,55.3839,55.4231,2100.0
2015-08-19 11:00:00,70.74,70.79,70.53,70.71,1000.0,55.4309,55.4701,55.2663,55.4074,1000.0
2015-08-19 11:10:00,70.7,70.78,70.43,70.52,2400.0,55.3996,55.4622,55.188,55.2585,2400.0
2015-08-19 11:20:00,70.46,70.58,70.44,70.44,2758.0,55.2115,55.3055,55.1958,55.1958,2758.0
2015-08-19 11:30:00,70.39,70.58,70.35,70.58,4200.0,55.1566,55.3055,55.1253,55.3055,4200.0
2015-08-19 11:40:00,70.52,70.52,70.11,70.24,1900.0,55.2585,55.2585,54.9372,55.0391,1900.0
2015-08-19 11:50:00,70.24,70.55,70.18,70.37,6250.0,55.0391,55.282,54.9921,55.141,6250.0
2015-08-19 12:00:00,70.54,71.01,70.48,71.01,1648.0,55.2742,55.6425,55.2272,55.6425,1648.0
2015-08-19 12:10:00,70.97,70.97,70.71,70.77,400.0,55.6111,55.6111,55.4074,55.4544,400.0
2015-08-19 12:20:00,70.8,70.93,70.75,70.9,2200.0,55.4779,55.5798,55.4387,55.5563,2200.0
2015-08-19 12:30:00,70.92,71.04,70.92,70.94,1193.0,55.5719,55.666,55.5719,55.5876,1193.0
2015-08-19 12:40:00,70.72,70.83,70.66,70.78,1600.0,55.4152,55.5014,55.3682,55.4622,1600.0
2015-08-19 12:50:00,70.71,70.88,70.71,70.84,800.0,55.4074,55.5406,55.4074,55.5093,800.0
2015-08-19 13:00:00,70.91,70.91,70.89,70.89,200.0,55.5641,55.5641,55.5484,55.5484,200.0
2015-08-19 13:10:00,70.73,70.73,70.68,70.68,1124.0,55.4231,55.4231,55.3839,55.3839,1124.0
2015-08-19 13:20:00,70.78,71.17,70.78,70.85,3100.0,55.4622,55.7678,55.4622,55.5171,3100.0
2015-08-19 13:30:00,70.73,70.83,70.37,70.44,1100.0,55.4231,55.5014,55.141,55.1958,1100.0
2015-08-19 13:40:00,70.68,71.28,70.68,71.2,2600.0,55.3839,55.854,55.3839,55.7913,2600.0
2015-08-19 13:50:00,70.95,70.95,70.94,70.94,202.0,55.5955,55.5955,55.5876,55.5876,202.0
2015-08-19 14:00:00,71.2,71.56,71.2,71.56,400.0,55.7913,56.0734,55.7913,56.0734,400.0
2015-08-19 14:10:00,71.55,71.55,71.55,71.55,100.0,56.0656,56.0656,56.0656,56.0656,100.0
2015-08-19 14:20:00,71.73,72.0,71.7,72.0,2600.0,56.2066,56.4182,56.1831,56.4182,2600.0
2015-08-19 14:30:00,71.84,71.88,71.84,71.88,300.0,56.2928,56.3242,56.2928,56.3242,300.0
2015-08-19 14:40:00,71.7,71.7,71.3,71.48,1100.0,56.1831,56.1831,55.8697,56.0108,1100.0
2015-08-19 14:50:00,71.49,71.65,71.45,71.45,800.0,56.0186,56.144,55.9872,55.9872,800.0
2015-08-19 15:00:00,71.4,71.82,71.4,71.82,2400.0,55.9481,56.2772,55.9481,56.2772,2400.0
2015-08-19 15:10:00,71.88,71.95,71.83,71.93,1200.0,56.3242,56.379,56.285,56.3634,1200.0
2015-08-19 15:20:00,71.99,72.0,71.89,71.9,1621.0,56.4104,56.4182,56.332,56.3399,1621.0
2015-08-19 15:30:00,71.84,71.92,71.76,71.79,2600.0,56.2928,56.3555,56.2302,56.2537,2600.0
2015-08-19 15:40:00,71.84,72.0,71.82,71.96,2100.0,56.2928,56.4182,56.2772,56.3869,2100.0
2015-08-19 15:50:00,71.94,72.0,71.86,72.0,4200.0,56.3712,56.4182,56.3085,56.4182,4200.0
2015-08-20 09:30:00,72.22,72.22,70.55,71.1,5000.0,56.5906,56.5906,55.282,55.713,5000.0
2015-08-20 09:40:00,71.0,71.88,70.99,71.11,11033.0,55.6346,56.3242,55.6268,55.7208,11033.0
2015-08-20 09:50:00,71.09,71.2,70.36,70.46,7654.0,55.7052,55.7913,55.1331,55.2115,7654.0
2015-08-20 10:00:00,70.35,70.52,70.32,70.43,2250.0,55.1253,55.2585,55.1018,55.188,2250.0
2015-08-20 10:10:00,70.43,70.56,70.33,70.4,3400.0,55.188,55.2899,55.1096,55.1645,3400.0
2015-08-20 10:20:00,70.4,70.59,70.32,70.39,1900.0,55.1645,55.3134,55.1018,55.1566,1900.0
2015-08-20 10:30:00,70.4,70.72,70.38,70.44,2800.0,55.1645,55.4152,55.1488,55.1958,2800.0
2015-08-20 10:40:00,70.23,70.82,70.23,70.82,5914.0,55.0313,55.4936,55.0313,55.4936,5914.0
2015-08-20 10:50:00,70.99,71.3,70.86,71.18,1000.0,55.6268,55.8697,55.5249,55.7757,1000.0
2015-08-20 11:00:00,71.11,71.34,70.97,71.1,3700.0,55.7208,55.901,55.6111,55.713,3700.0
2015-08-20 11:10:00,71.1,71.13,70.87,70.87,2800.0,55.713,55.7365,55.5328,55.5328,2800.0
2015-08-20 11:20:00,70.88,71.62,70.88,71.54,600.0,55.5406,56.1205,55.5406,56.0578,600.0
2015-08-20 11:30:00,71.45,71.72,71.45,71.72,1700.0,55.9872,56.1988,55.9872,56.1988,1700.0
2015-08-20 11:40:00,71.64,71.67,71.42,71.51,900.0,56.1361,56.1596,55.9637,56.0343,900.0
2015-08-20 11:50:00,71.77,71.77,71.32,71.46,1400.0,56.238,56.238,55.8854,55.9951,1400.0
2015-08-20 12:00:00,71.12,71.15,70.97,71.0,2050.0,55.7287,55.7522,55.6111,55.6346,2050.0
2015-08-20 12:10:00,71.0,71.08,70.88,70.94,3319.0,55.6346,55.6973,55.5406,55.5876,3319.0
2015-08-20 12:20:00,70.93,70.95,70.64,70.92,1436.0,55.5798,55.5955,55.3525,55.5719,1436.0
2015-08-20 12:30:00,70.97,71.04,70.72,70.79,3798.0,55.6111,55.666,55.4152,55.4701,3798.0
2015-08-20 12:40:00,70.94,71.17,70.94,71.02,1000.0,55.5876,55.7678,55.5876,55.6503,1000.0
2015-08-20 12:50:00,71.0,71.0,70.92,70.98,500.0,55.6346,55.6346,55.5719,55.619,500.0
2015-08-20 13:00:00,70.96,70.99,70.76,70.88,2058.0,55.6033,55.6268,55.4466,55.5406,2058.0
2015-08-20 13:10:00,70.93,71.12,70.93,71.1,600.0,55.5798,55.7287,55.5798,55.713,600.0
2015-08-20 13:20:00,71.23,71.41,71.14,71.41,1300.0,55.8149,55.9559,55.7443,55.9559,1300.0
2015-08-20 13:30:00,71.35,71.48,71.21,71.34,1200.0,55.9089,56.0108,55.7992,55.901,1200.0
2015-08-20 13:40:00,71.23,71.28,71.08,71.23,1100.0,55.8149,55.854,55.6973,55.8149,1100.0
2015-08-20 13:50:00,71.17,71.18,70.95,71.04,1746.0,55.7678,55.7757,55.5955,55.666,1746.0
2015-08-20 14:00:00,70.99,71.06,70.8,70.8,700.0,55.6268,55.6816,55.4779,55.4779,700.0
2015-08-20 14:10:00,70.81,70.83,70.7,70.71,900.0,55.4857,55.5014,55.3996,55.4074,900.0
2015-08-20 14:20:00,70.74,70.89,70.74,70.81,1900.0,55.4309,55.5484,55.4309,55.4857,1900.0
2015-08-20 14:30:00,70.52,70.62,70.51,70.58,1600.0,55.2585,55.3369,55.2507,55.3055,1600.0
2015-08-20 14:40:00,70.4,70.44,70.38,70.39,1393.0,55.1645,55.1958,55.1488,55.1566,1393.0
2015-08-20 14:50:00,70.46,70.61,70.36,70.61,1900.0,55.2115,55.329,55.1331,55.329,1900.0
2015-08-20 15:00:00,70.5,70.9,70.49,70.9,2400.0,55.2428,55.5563,55.235,55.5563,2400.0
2015-08-20 15:10:00,70.89,70.94,70.49,70.62,1400.0,55.5484,55.5876,55.235,55.3369,1400.0
2015-08-20 15:20:00,70.58,70.87,70.58,70.82,3600.0,55.3055,55.5328,55.3055,55.4936,3600.0
2015-08-20 15:30:00,70.88,70.88,70.48,70.51,2400.0,55.5406,55.5406,55.2272,55.2507,2400.0
2015-08-20 15:40:00,70.41,70.66,70.38,70.42,3800.0,55.1723,55.3682,55.1488,55.1801,3800.0
2015-08-20 15:50:00,70.4,70.55,70.23,70.23,2500.0,55.1645,55.282,55.0313,55.0313,2500.0
2015-08-21 09:30:00,69.48,70.22,69.48,70.04,8953.0,54.4436,55.0234,54.4436,54.8824,8953.0
2015-08-21 09:40:00,69.58,69.59,69.35,69.36,5732.0,54.5219,54.5298,54.3417,54.3495,5732.0
2015-08-21 09:50:00,69.3,69.47,68.72,68.91,5616.0,54.3025,54.4357,53.8481,53.9969,5616.0
2015-08-21 10:00:00,68.92,68.99,68.7,68.83,2400.0,54.0048,54.0596,53.8324,53.9342,2400.0
2015-08-21 10:10:00,68.85,68.92,68.57,68.83,2400.0,53.9499,54.0048,53.7305,53.9342,2400.0
2015-08-21 10:20:00,68.59,68.6,68.12,68.14,1600.0,53.7462,53.754,53.3779,53.3936,1600.0
2015-08-21 10:30:00,68.05,68.17,67.78,67.78,2100.0,53.323,53.4171,53.1115,53.1115,2100.0
2015-08-21 10:40:00,67.85,67.85,67.5,67.5,3700.0,53.1663,53.1663,52.8921,52.8921,3700.0
2015-08-21 10:50:00,67.52,67.62,67.3,67.3,4100.0,52.9077,52.9861,52.7354,52.7354,4100.0
2015-08-21 11:00:00,67.26,67.26,67.01,67.01,7429.0,52.704,52.704,52.5081,52.5081,7429.0
2015-08-21 11:10:00,66.85,67.14,66.69,67.13,3900.0,52.3827,52.61,52.2574,52.6022,3900.0
2015-08-21 11:20:00,67.3,67.4,67.18,67.34,2100.0,52.7354,52.8137,52.6413,52.7667,2100.0
2015-08-21 11:30:00,67.2,67.3,66.95,66.99,1950.0,52.657,52.7354,52.4611,52.4924,1950.0
2015-08-21 11:40:00,66.88,67.03,66.87,66.96,1000.0,52.4063,52.5238,52.3984,52.4689,1000.0
2015-08-21 11:50:00,66.98,67.09,66.85,67.09,2881.0,52.4846,52.5708,52.3827,52.5708,2881.0
2015-08-21 12:00:00,67.16,67.38,67.16,67.31,2600.0,52.6257,52.798,52.6257,52.7432,2600.0
2015-08-21 12:10:00,67.32,67.65,67.3,67.65,4558.0,52.751,53.0096,52.7354,53.0096,4558.0
2015-08-21 12:20:00,67.72,67.73,67.35,67.58,2501.0,53.0645,53.0723,52.7745,52.9548,2501.0
2015-08-21 12:30:00,67.75,68.03,67.75,68.03,1500.0,53.088,53.3074,53.088,53.3074,1500.0
2015-08-21 12:40:00,67.67,67.67,67.57,67.62,1200.0,53.0253,53.0253,52.9469,52.9861,1200.0
2015-08-21 12:50:00,67.47,67.56,67.28,67.28,1000.0,52.8686,52.9391,52.7197,52.7197,1000.0
2015-08-21 13:00:00,67.24,67.41,67.13,67.23,3281.0,52.6883,52.8216,52.6022,52.6805,3281.0
2015-08-21 13:10:00,67.22,67.22,66.84,66.91,1300.0,52.6727,52.6727,52.3749,52.4298,1300.0
2015-08-21 13:20:00,66.96,67.03,66.84,67.03,2000.0,52.4689,52.5238,52.3749,52.5238,2000.0
2015-08-21 13:30:00,66.94,66.94,66.57,66.89,2700.0,52.4533,52.4533,52.1633,52.4141,2700.0
2015-08-21 13:40:00,66.83,66.86,66.5,66.5,2758.0,52.3671,52.3906,52.1085,52.1085,2758.0
2015-08-21 13:50:00,66.51,66.79,66.43,66.79,3133.0,52.1163,52.3357,52.0536,52.3357,3133.0
2015-08-21 14:00:00,66.95,67.08,66.86,67.01,2801.0,52.4611,52.563,52.3906,52.5081,2801.0
2015-08-21 14:10:00,66.92,67.16,66.9,66.93,4302.0,52.4376,52.6257,52.4219,52.4454,4302.0
2015-08-21 14:20:00,66.95,67.0,66.64,67.0,2850.0,52.4611,52.5003,52.2182,52.5003,2850.0
2015-08-21 14:30:00,67.12,67.15,67.01,67.15,3583.0,52.5943,52.6178,52.5081,52.6178,3583.0
2015-08-21 14:40:00,67.17,67.17,66.77,66.79,1900.0,52.6335,52.6335,52.3201,52.3357,1900.0
2015-08-21 14:50:00,66.73,67.04,66.73,67.04,1300.0,52.2887,52.5316,52.2887,52.5316,1300.0
2015-08-21 15:00:00,67.01,67.01,66.78,66.79,1600.0,52.5081,52.5081,52.3279,52.3357,1600.0
2015-08-21 15:10:00,66.85,66.93,66.63,66.86,2200.0,52.3827,52.4454,52.2104,52.3906,2200.0
2015-08-21 15:20:00,66.93,67.0,66.83,66.96,5141.0,52.4454,52.5003,52.3671,52.4689,5141.0
2015-08-21 15:30:00,66.95,67.04,66.6,66.6,3600.0,52.4611,52.5316,52.1868,52.1868,3600.0
2015-08-21 15:40:00,66.59,67.07,66.57,66.83,8000.0,52.179,52.5551,52.1633,52.3671,8000.0
2015-08-21 15:50:00,66.77,66.85,66.43,66.53,17221.0,52.3201,52.3827,52.0536,52.132,17221.0
2015-08-24 09:30:00,64.18,64.18,60.38,60.57,10105.0,50.2906,50.2906,47.3129,47.4618,10105.0
2015-08-24 09:40:00,61.29,62.04,60.5,61.79,21133.0,48.026,48.6137,47.407,48.4178,21133.0
2015-08-24 09:50:00,61.92,64.43,61.88,64.19,12381.0,48.5197,50.4865,48.4883,50.2984,12381.0
2015-08-24 10:00:00,64.16,65.01,63.87,64.66,11941.0,50.2749,50.9409,50.0477,50.6667,11941.0
2015-08-24 10:10:00,64.75,64.87,64.29,64.7,6522.0,50.7372,50.8312,50.3768,50.698,6522.0
2015-08-24 10:20:00,64.63,64.69,64.34,64.51,4300.0,50.6432,50.6902,50.4159,50.5492,4300.0
2015-08-24 10:30:00,64.49,64.55,63.9,64.12,5141.0,50.5335,50.5805,50.0712,50.2436,5141.0
2015-08-24 10:40:00,64.05,64.05,63.7,63.86,2100.0,50.1887,50.1887,49.9144,50.0398,2100.0
2015-08-24 10:50:00,63.97,64.01,63.84,63.9,2988.0,50.126,50.1574,50.0242,50.0712,2988.0
2015-08-24 11:00:00,63.95,64.28,63.87,64.22,2600.0,50.1103,50.3689,50.0477,50.3219,2600.0
2015-08-24 11:10:00,64.4,64.4,63.97,64.07,1412.0,50.463,50.463,50.126,50.2044,1412.0
2015-08-24 11:20:00,64.21,64.28,63.7,63.7,5200.0,50.3141,50.3689,49.9144,49.9144,5200.0
2015-08-24 11:30:00,63.66,64.05,63.5,64.05,1400.0,49.8831,50.1887,49.7577,50.1887,1400.0
2015-08-24 11:40:00,64.25,64.45,64.16,64.45,1900.0,50.3454,50.5021,50.2749,50.5021,1900.0
2015-08-24 11:50:00,64.86,64.98,64.86,64.89,400.0,50.8234,50.9174,50.8234,50.8469,400.0
2015-08-24 12:00:00,64.77,64.77,64.28,64.55,2278.0,50.7529,50.7529,50.3689,50.5805,2278.0
2015-08-24 12:10:00,64.7,65.05,64.7,64.89,1000.0,50.698,50.9723,50.698,50.8469,1000.0
2015-08-24 12:20:00,64.97,65.15,64.97,65.15,1300.0,50.9096,51.0506,50.9096,51.0506,1300.0
2015-08-24 12:30:00,65.2,65.4,65.08,65.4,2243.0,51.0898,51.2465,50.9958,51.2465,2243.0
2015-08-24 12:40:00,65.21,65.39,64.76,65.0,2800.0,51.0977,51.2387,50.7451,50.9331,2800.0
2015-08-24 12:50:00,65.01,65.4,64.99,65.39,1900.0,50.9409,51.2465,50.9253,51.2387,1900.0
2015-08-24 13:00:00,65.47,65.79,65.3,65.3,1424.0,51.3014,51.5521,51.1682,51.1682,1424.0
2015-08-24 13:10:00,65.45,65.45,64.81,65.04,1400.0,51.2857,51.2857,50.7842,50.9645,1400.0
2015-08-24 13:20:00,65.03,65.03,64.28,64.35,3867.0,50.9566,50.9566,50.3689,50.4238,3867.0
2015-08-24 13:30:00,64.34,64.34,64.09,64.16,1000.0,50.4159,50.4159,50.22,50.2749,1000.0
2015-08-24 13:40:00,64.25,64.3,64.06,64.25,1900.0,50.3454,50.3846,50.1965,50.3454,1900.0
2015-08-24 13:50:00,64.14,64.14,63.68,63.68,1800.0,50.2592,50.2592,49.8988,49.8988,1800.0
2015-08-24 14:00:00,63.69,63.8,63.4,63.4,2300.0,49.9066,49.9928,49.6794,49.6794,2300.0
2015-08-24 14:10:00,63.42,63.46,62.97,63.33,3050.0,49.695,49.7264,49.3424,49.6245,3050.0
2015-08-24 14:20:00,63.35,63.51,62.86,62.88,2546.0,49.6402,49.7656,49.2562,49.2719,2546.0
2015-08-24 14:30:00,62.88,63.06,62.83,62.93,3100.0,49.2719,49.413,49.2327,49.3111,3100.0
2015-08-24 14:40:00,62.8,62.9,62.44,62.44,3572.0,49.2092,49.2876,48.9271,48.9271,3572.0
2015-08-24 14:50:00,62.42,62.42,61.71,61.8,2437.0,48.9115,48.9115,48.3551,48.4256,2437.0
2015-08-24 15:00:00,61.6,61.92,61.37,61.92,4848.0,48.2689,48.5197,48.0887,48.5197,4848.0
2015-08-24 15:10:00,61.9,61.9,61.69,61.69,1900.0,48.504,48.504,48.3394,48.3394,1900.0
2015-08-24 15:20:00,61.73,61.73,61.27,61.32,3100.0,48.3708,48.3708,48.0103,48.0495,3100.0
2015-08-24 15:30:00,61.27,61.59,61.04,61.58,5850.0,48.0103,48.2611,47.8301,48.2532,5850.0
2015-08-24 15:40:00,61.58,62.09,61.49,61.75,11875.0,48.2532,48.6529,48.1827,48.3865,11875.0
2015-08-24 15:50:00,61.78,62.13,61.57,61.77,14745.0,48.41,48.6842,48.2454,48.4021,14745.0
2015-08-25 09:30:00,65.02,65.59,64.22,64.22,2100.0,50.9488,51.3954,50.3219,50.3219,2100.0
2015-08-25 09:40:00,64.33,64.61,63.46,63.61,6269.0,50.4081,50.6275,49.7264,49.8439,6269.0
2015-08-25 09:50:00,63.59,63.59,62.69,62.69,700.0,49.8283,49.8283,49.123,49.123,700.0
2015-08-25 10:00:00,62.68,62.83,62.09,62.63,1935.0,49.1152,49.2327,48.6529,49.076,1935.0
2015-08-25 10:10:00,62.78,62.78,62.25,62.25,3743.0,49.1935,49.1935,48.7782,48.7782,3743.0
2015-08-25 10:20:00,62.13,62.25,61.79,61.79,2000.0,48.6842,48.7782,48.4178,48.4178,2000.0
2015-08-25 10:30:00,61.94,62.19,61.67,62.08,2400.0,48.5353,48.7312,48.3238,48.645,2400.0
2015-08-25 10:40:00,62.41,62.51,61.87,61.94,1800.0,48.9036,48.982,48.4805,48.5353,1800.0
2015-08-25 10:50:00,62.18,62.18,61.92,61.99,1000.0,48.7234,48.7234,48.5197,48.5745,1000.0
2015-08-25 11:00:00,62.26,62.54,62.26,62.48,2000.0,48.7861,49.0055,48.7861,48.9585,2000.0
2015-08-25 11:10:00,62.54,62.99,62.44,62.64,2800.0,49.0055,49.3581,48.9271,49.0838,2800.0
2015-08-25 11:20:00,62.59,63.13,62.59,63.06,3200.0,49.0447,49.4678,49.0447,49.413,3200.0
2015-08-25 11:30:00,63.03,63.12,62.79,62.79,2000.0,49.3894,49.46,49.2014,49.2014,2000.0
2015-08-25 11:40:00,62.55,62.55,62.44,62.5,1200.0,49.0133,49.0133,48.9271,48.9741,1200.0
2015-08-25 11:50:00,62.53,62.53,62.26,62.29,1500.0,48.9977,48.9977,48.7861,48.8096,1500.0
2015-08-25 12:00:00,62.18,62.58,62.18,62.58,1600.0,48.7234,49.0368,48.7234,49.0368,1600.0
2015-08-25 12:10:00,62.48,62.57,62.45,62.53,1201.0,48.9585,49.029,48.935,48.9977,1201.0
2015-08-25 12:20:00,62.6,63.15,62.6,62.89,3105.0,49.0525,49.4835,49.0525,49.2797,3105.0
2015-08-25 12:30:00,62.85,62.99,62.67,62.67,4240.0,49.2484,49.3581,49.1074,49.1074,4240.0
2015-08-25 12:40:00,62.77,63.15,62.77,63.06,1600.0,49.1857,49.4835,49.1857,49.413,1600.0
2015-08-25 12:50:00,63.21,63.47,63.17,63.25,2400.0,49.5305,49.7342,49.4991,49.5618,2400.0
2015-08-25 13:00:00,63.23,63.23,62.8,62.8,3453.0,49.5462,49.5462,49.2092,49.2092,3453.0
2015-08-25 13:10:00,62.83,62.84,62.65,62.68,1000.0,49.2327,49.2406,49.0917,49.1152,1000.0
2015-08-25 13:20:00,62.7,62.73,62.28,62.28,1300.0,49.1309,49.1544,48.8018,48.8018,1300.0
2015-08-25 13:30:00,62.32,62.39,62.23,62.26,1400.0,48.8331,48.888,48.7626,48.7861,1400.0
2015-08-25 13:40:00,62.34,62.34,61.96,61.96,823.0,48.8488,48.8488,48.551,48.551,823.0
2015-08-25 13:50:00,62.07,62.37,61.96,62.34,1300.0,48.6372,48.8723,48.551,48.8488,1300.0
2015-08-25 14:00:00,62.28,62.33,62.15,62.15,600.0,48.8018,48.8409,48.6999,48.6999,600.0
2015-08-25 14:10:00,62.14,62.15,61.86,61.89,3100.0,48.6921,48.6999,48.4727,48.4962,3100.0
2015-08-25 14:20:00,61.94,62.31,61.94,62.27,1900.0,48.5353,48.8253,48.5353,48.7939,1900.0
2015-08-25 14:30:00,62.32,62.35,62.09,62.09,2400.0,48.8331,48.8566,48.6529,48.6529,2400.0
2015-08-25 14:40:00,62.19,62.24,62.12,62.13,1350.0,48.7312,48.7704,48.6764,48.6842,1350.0
2015-08-25 14:50:00,62.56,62.56,62.32,62.32,2700.0,49.0212,49.0212,48.8331,48.8331,2700.0
2015-08-25 15:00:00,62.44,62.49,62.01,62.04,2200.0,48.9271,48.9663,48.5902,48.6137,2200.0
2015-08-25 15:10:00,61.98,62.12,61.92,61.95,3200.0,48.5667,48.6764,48.5197,48.5432,3200.0
2015-08-25 15:20:00,61.88,61.97,61.59,61.63,3800.0,48.4883,48.5588,48.2611,48.2924,3800.0
2015-08-25 15:30:00,61.61,61.69,61.3,61.3,3100.0,48.2768,48.3394,48.0338,48.0338,3100.0
2015-08-25 15:40:00,61.35,61.44,61.0,61.0,2226.0,48.073,48.1435,47.7988,47.7988,2226.0
2015-08-25 15:50:00,61.0,61.61,60.79,60.79,4633.0,47.7988,48.2768,47.6342,47.6342,4633.0
2015-08-26 09:30:00,61.82,61.82,61.82,61.82,100.0,48.4413,48.4413,48.4413,48.4413,100.0
2015-08-26 09:40:00,61.55,61.55,60.93,61.22,1385.0,48.2297,48.2297,47.7439,47.9712,1385.0
2015-08-26 09:50:00,61.22,61.34,60.99,61.34,1400.0,47.9712,48.0652,47.7909,48.0652,1400.0
2015-08-26 10:00:00,61.38,61.76,61.33,61.58,2246.0,48.0965,48.3943,48.0573,48.2532,2246.0
2015-08-26 10:10:00,61.63,61.63,61.3,61.31,1400.0,48.2924,48.2924,48.0338,48.0417,1400.0
2015-08-26 10:20:00,61.29,61.4,61.24,61.4,800.0,48.026,48.1122,47.9868,48.1122,800.0
2015-08-26 10:30:00,61.71,61.71,61.03,61.03,600.0,48.3551,48.3551,47.8223,47.8223,600.0
2015-08-26 10:40:00,60.87,60.95,60.7,60.79,2476.0,47.6969,47.7596,47.5637,47.6342,2476.0
2015-08-26 10:50:00,60.88,61.49,60.88,61.07,1600.0,47.7047,48.1827,47.7047,47.8536,1600.0
2015-08-26 11:00:00,61.04,61.5,60.94,61.42,1753.0,47.8301,48.1906,47.7518,48.1279,1753.0
2015-08-26 11:10:00,61.37,61.91,61.37,61.91,800.0,48.0887,48.5118,48.0887,48.5118,800.0
2015-08-26 11:20:00,61.85,62.05,61.75,61.97,900.0,48.4648,48.6215,48.3865,48.5588,900.0
2015-08-26 11:30:00,61.53,61.54,61.27,61.27,700.0,48.2141,48.2219,48.0103,48.0103,700.0
2015-08-26 11:40:00,61.35,61.68,61.35,61.67,1900.0,48.073,48.3316,48.073,48.3238,1900.0
2015-08-26 11:50:00,61.69,61.82,61.69,61.81,500.0,48.3394,48.4413,48.3394,48.4335,500.0
2015-08-26 12:00:00,61.77,61.86,61.5,61.5,1300.0,48.4021,48.4727,48.1906,48.1906,1300.0
2015-08-26 12:10:00,61.53,61.53,61.3,61.35,539.0,48.2141,48.2141,48.0338,48.073,539.0
2015-08-26 12:20:00,61.35,61.35,61.13,61.13,1700.0,48.073,48.073,47.9006,47.9006,1700.0
2015-08-26 12:30:00,61.03,61.03,60.68,60.71,1000.0,47.8223,47.8223,47.548,47.5715,1000.0
2015-08-26 12:40:00,60.58,60.75,60.53,60.61,3954.0,47.4697,47.6029,47.4305,47.4932,3954.0
2015-08-26 12:50:00,60.47,60.72,60.47,60.65,1624.0,47.3835,47.5794,47.3835,47.5245,1624.0
2015-08-26 13:00:00,60.97,61.05,60.73,60.78,1994.0,47.7753,47.8379,47.5872,47.6264,1994.0
2015-08-26 13:10:00,60.83,60.89,60.55,60.55,1100.0,47.6656,47.7126,47.4462,47.4462,1100.0
2015-08-26 13:20:00,60.54,60.7,60.36,60.49,2828.0,47.4383,47.5637,47.2973,47.3991,2828.0
2015-08-26 13:30:00,60.6,60.94,60.58,60.89,2109.0,47.4853,47.7518,47.4697,47.7126,2109.0
2015-08-26 13:40:00,60.95,60.95,60.63,60.63,1867.0,47.7596,47.7596,47.5088,47.5088,1867.0
2015-08-26 13:50:00,60.61,60.9,60.53,60.86,1300.0,47.4932,47.7204,47.4305,47.6891,1300.0
2015-08-26 14:00:00,60.75,60.84,60.61,60.84,2600.0,47.6029,47.6734,47.4932,47.6734,2600.0
2015-08-26 14:10:00,60.9,60.96,60.35,60.4,2100.0,47.7204,47.7674,47.2894,47.3286,2100.0
2015-08-26 14:20:00,60.36,60.52,60.35,60.51,1250.0,47.2973,47.4226,47.2894,47.4148,1250.0
2015-08-26 14:30:00,60.38,60.75,60.32,60.63,1796.0,47.3129,47.6029,47.2659,47.5088,1796.0
2015-08-26 14:40:00,60.65,60.98,60.65,60.77,1300.0,47.5245,47.7831,47.5245,47.6185,1300.0
2015-08-26 14:50:00,60.77,60.9,60.57,60.57,1400.0,47.6185,47.7204,47.4618,47.4618,1400.0
2015-08-26 15:00:00,60.7,60.82,60.61,60.82,1500.0,47.5637,47.6577,47.4932,47.6577,1500.0
2015-08-26 15:10:00,61.41,61.48,61.2,61.48,2700.0,48.12,48.1749,47.9555,48.1749,2700.0
2015-08-26 15:20:00,61.56,61.56,61.33,61.53,2459.0,48.2376,48.2376,48.0573,48.2141,2459.0
2015-08-26 15:30:00,61.52,61.69,61.49,61.56,2691.0,48.2062,48.3394,48.1827,48.2376,2691.0
2015-08-26 15:40:00,61.45,62.24,61.45,62.24,4700.0,48.1514,48.7704,48.1514,48.7704,4700.0
2015-08-26 15:50:00,62.25,62.53,61.91,62.12,5769.0,48.7782,48.9977,48.5118,48.6764,5769.0
2015-08-27 09:30:00,63.51,63.83,63.51,63.72,3245.0,49.7656,50.0163,49.7656,49.9301,3245.0
2015-08-27 09:40:00,63.84,64.64,63.66,64.35,4331.0,50.0242,50.651,49.8831,50.4238,4331.0
2015-08-27 09:50:00,64.39,64.84,64.35,64.84,1797.0,50.4551,50.8077,50.4238,50.8077,1797.0
2015-08-27 10:00:00,64.72,64.95,64.55,64.94,5810.0,50.7137,50.8939,50.5805,50.8861,5810.0
2015-08-27 10:10:00,65.06,65.47,65.04,65.47,1200.0,50.9801,51.3014,50.9645,51.3014,1200.0
2015-08-27 10:20:00,65.57,65.58,65.26,65.43,3300.0,51.3798,51.3876,51.1368,51.2701,3300.0
2015-08-27 10:30:00,65.4,65.97,65.3,65.76,3171.0,51.2465,51.6932,51.1682,51.5286,3171.0
2015-08-27 10:40:00,65.84,66.34,65.79,66.34,3000.0,51.5913,51.9831,51.5521,51.9831,3000.0
2015-08-27 10:50:00,66.36,66.55,66.28,66.55,3807.0,51.9988,52.1477,51.9361,52.1477,3807.0
2015-08-27 11:00:00,66.55,67.02,66.34,66.91,4545.0,52.1477,52.516,51.9831,52.4298,4545.0
2015-08-27 11:10:00,66.93,67.1,66.73,66.99,5100.0,52.4454,52.5786,52.2887,52.4924,5100.0
2015-08-27 11:20:00,66.99,67.0,66.58,66.69,5751.0,52.4924,52.5003,52.1712,52.2574,5751.0
2015-08-27 11:30:00,66.71,66.78,66.47,66.56,4130.0,52.273,52.3279,52.085,52.1555,4130.0
2015-08-27 11:40:00,66.67,67.35,66.51,67.22,5909.0,52.2417,52.7745,52.1163,52.6727,5909.0
2015-08-27 11:50:00,67.05,67.16,66.85,66.93,3700.0,52.5395,52.6257,52.3827,52.4454,3700.0
2015-08-27 12:00:00,67.15,67.4,66.89,67.4,1000.0,52.6178,52.8137,52.4141,52.8137,1000.0
2015-08-27 12:10:00,66.92,66.94,66.57,66.84,2100.0,52.4376,52.4533,52.1633,52.3749,2100.0
2015-08-27 12:20:00,66.8,66.83,66.53,66.57,900.0,52.3436,52.3671,52.132,52.1633,900.0
2015-08-27 12:30:00,66.49,66.6,66.47,66.57,1700.0,52.1007,52.1868,52.085,52.1633,1700.0
2015-08-27 12:40:00,66.47,66.78,66.32,66.78,2000.0,52.085,52.3279,51.9674,52.3279,2000.0
2015-08-27 12:50:00,66.87,67.21,66.87,67.01,2800.0,52.3984,52.6648,52.3984,52.5081,2800.0
2015-08-27 13:00:00,67.09,67.28,66.97,67.25,2337.0,52.5708,52.7197,52.4768,52.6962,2337.0
2015-08-27 13:10:00,67.35,67.62,67.35,67.52,1300.0,52.7745,52.9861,52.7745,52.9077,1300.0
2015-08-27 13:20:00,67.3,67.5,67.14,67.37,3150.0,52.7354,52.8921,52.61,52.7902,3150.0
2015-08-27 13:30:00,67.25,67.53,67.19,67.39,2100.0,52.6962,52.9156,52.6492,52.8059,2100.0
2015-08-27 13:40:00,67.3,67.42,67.05,67.14,2000.0,52.7354,52.8294,52.5395,52.61,2000.0
2015-08-27 13:50:00,67.04,67.09,66.82,66.93,2250.0,52.5316,52.5708,52.3592,52.4454,2250.0
2015-08-27 14:00:00,66.91,67.22,66.85,66.97,2200.0,52.4298,52.6727,52.3827,52.4768,2200.0
2015-08-27 14:10:00,66.84,66.85,66.42,66.42,900.0,52.3749,52.3827,52.0458,52.0458,900.0
2015-08-27 14:20:00,66.23,66.23,65.78,65.88,1498.0,51.8969,51.8969,51.5443,51.6227,1498.0
2015-08-27 14:30:00,65.79,65.98,65.58,65.77,2600.0,51.5521,51.701,51.3876,51.5365,2600.0
2015-08-27 14:40:00,65.69,65.7,65.3,65.3,2100.0,51.4738,51.4816,51.1682,51.1682,2100.0
2015-08-27 14:50:00,65.28,65.4,64.76,64.76,3900.0,51.1525,51.2465,50.7451,50.7451,3900.0
2015-08-27 15:00:00,64.92,65.0,64.6,65.0,5500.0,50.8704,50.9331,50.6197,50.9331,5500.0
2015-08-27 15:10:00,65.19,65.45,65.02,65.31,8983.0,51.082,51.2857,50.9488,51.176,8983.0
2015-08-27 15:20:00,65.17,65.37,64.78,65.21,4600.0,51.0663,51.223,50.7607,51.0977,4600.0
2015-08-27 15:30:00,65.22,65.62,64.98,65.0,5650.0,51.1055,51.4189,50.9174,50.9331,5650.0
2015-08-27 15:40:00,65.1,65.84,65.1,65.84,4426.0,51.0115,51.5913,51.0115,51.5913,4426.0
2015-08-27 15:50:00,65.77,65.9,65.49,65.67,10705.0,51.5365,51.6383,51.3171,51.4581,10705.0
2015-08-28 09:30:00,67.68,67.68,65.56,67.06,1767.0,53.0331,53.0331,51.3719,52.5473,1767.0
2015-08-28 09:40:00,67.27,67.33,65.72,65.74,2014.0,52.7119,52.7589,51.4973,51.513,2014.0
2015-08-28 09:50:00,65.81,66.34,65.71,66.11,6100.0,51.5678,51.9831,51.4895,51.8029,6100.0
2015-08-28 10:00:00,66.23,67.09,66.23,67.09,2638.0,51.8969,52.5708,51.8969,52.5708,2638.0
2015-08-28 10:10:00,67.02,67.73,66.9,67.72,2480.0,52.516,53.0723,52.4219,53.0645,2480.0
2015-08-28 10:20:00,67.67,68.2,67.64,68.09,1800.0,53.0253,53.4406,53.0018,53.3544,1800.0
2015-08-28 10:30:00,68.4,68.62,68.28,68.32,6326.0,53.5973,53.7697,53.5033,53.5346,6326.0
2015-08-28 10:40:00,68.39,68.45,67.44,67.62,8351.0,53.5895,53.6365,52.8451,52.9861,8351.0
2015-08-28 10:50:00,67.5,67.95,67.5,67.82,835.0,52.8921,53.2447,52.8921,53.1428,835.0
2015-08-28 11:00:00,67.91,67.91,67.8,67.82,300.0,53.2133,53.2133,53.1272,53.1428,300.0
2015-08-28 11:10:00,67.69,67.97,67.69,67.92,1400.0,53.041,53.2604,53.041,53.2212,1400.0
2015-08-28 11:20:00,67.96,68.19,67.78,68.18,2190.0,53.2525,53.4328,53.1115,53.4249,2190.0
2015-08-28 11:30:00,68.11,68.81,68.11,68.7,3797.0,53.3701,53.9186,53.3701,53.8324,3797.0
2015-08-28 11:40:00,68.75,68.93,68.45,68.67,3100.0,53.8716,54.0126,53.6365,53.8089,3100.0
2015-08-28 11:50:00,68.59,68.7,68.21,68.3,5046.0,53.7462,53.8324,53.4484,53.5189,5046.0
2015-08-28 12:00:00,68.42,68.42,67.96,68.14,1865.0,53.613,53.613,53.2525,53.3936,1865.0
2015-08-28 12:10:00,67.93,68.42,67.93,68.28,1400.0,53.229,53.613,53.229,53.5033,1400.0
2015-08-28 12:20:00,68.38,68.55,68.11,68.54,1600.0,53.5816,53.7148,53.3701,53.707,1600.0
2015-08-28 12:30:00,68.59,69.08,68.59,68.69,1600.0,53.7462,54.1301,53.7462,53.8245,1600.0
2015-08-28 12:40:00,68.68,68.85,68.33,68.52,1558.0,53.8167,53.9499,53.5425,53.6913,1558.0
2015-08-28 12:50:00,68.75,68.76,68.62,68.62,2500.0,53.8716,53.8794,53.7697,53.7697,2500.0
2015-08-28 13:00:00,69.0,69.25,68.88,69.25,1600.0,54.0675,54.2634,53.9734,54.2634,1600.0
2015-08-28 13:10:00,69.0,69.11,68.75,68.87,1400.0,54.0675,54.1537,53.8716,53.9656,1400.0
2015-08-28 13:20:00,68.69,68.74,68.18,68.18,1100.0,53.8245,53.8637,53.4249,53.4249,1100.0
2015-08-28 13:30:00,67.85,67.98,67.14,67.14,2988.0,53.1663,53.2682,52.61,52.61,2988.0
2015-08-28 13:40:00,67.14,67.77,67.0,67.77,2100.0,52.61,53.1036,52.5003,53.1036,2100.0
2015-08-28 13:50:00,67.8,68.04,67.49,67.54,2100.0,53.1272,53.3152,52.8842,52.9234,2100.0
2015-08-28 14:00:00,67.47,67.66,67.47,67.66,1900.0,52.8686,53.0175,52.8686,53.0175,1900.0
2015-08-28 14:10:00,67.63,67.69,67.17,67.39,2483.0,52.9939,53.041,52.6335,52.8059,2483.0
2015-08-28 14:20:00,67.41,67.5,67.06,67.06,1900.0,52.8216,52.8921,52.5473,52.5473,1900.0
2015-08-28 14:30:00,67.18,67.19,66.69,66.77,1200.0,52.6413,52.6492,52.2574,52.3201,1200.0
2015-08-28 14:40:00,66.71,67.05,66.68,67.02,1600.0,52.273,52.5395,52.2495,52.516,1600.0
2015-08-28 14:50:00,66.95,67.08,66.79,66.94,2315.0,52.4611,52.563,52.3357,52.4533,2315.0
2015-08-28 15:00:00,66.88,66.95,66.66,66.92,2795.0,52.4063,52.4611,52.2339,52.4376,2795.0
2015-08-28 15:10:00,66.84,66.86,66.52,66.52,3200.0,52.3749,52.3906,52.1242,52.1242,3200.0
2015-08-28 15:20:00,66.64,66.64,66.48,66.59,2200.0,52.2182,52.2182,52.0928,52.179,2200.0
2015-08-28 15:30:00,66.51,66.59,66.25,66.26,3100.0,52.1163,52.179,51.9126,51.9204,3100.0
2015-08-28 15:40:00,66.34,66.65,66.24,66.49,5800.0,51.9831,52.226,51.9048,52.1007,5800.0
2015-08-28 15:50:00,66.51,66.67,66.39,66.55,13689.0,52.1163,52.2417,52.0223,52.1477,13689.0
2015-08-31 09:30:00,66.73,67.07,65.73,65.73,1200.0,52.2887,52.5551,51.5051,51.5051,1200.0
2015-08-31 09:40:00,65.68,65.81,65.47,65.55,1300.0,51.466,51.5678,51.3014,51.3641,1300.0
2015-08-31 09:50:00,65.94,65.94,65.43,65.43,1000.0,51.6697,51.6697,51.2701,51.2701,1000.0
2015-08-31 10:00:00,65.42,66.2,65.42,66.11,2890.0,51.2622,51.8734,51.2622,51.8029,2890.0
2015-08-31 10:10:00,66.18,66.24,65.9,66.23,3113.0,51.8577,51.9048,51.6383,51.8969,3113.0
2015-08-31 10:20:00,66.14,66.52,66.14,66.29,3600.0,51.8264,52.1242,51.8264,51.9439,3600.0
2015-08-31 10:30:00,66.45,67.1,66.45,67.1,1400.0,52.0693,52.5786,52.0693,52.5786,1400.0
2015-08-31 10:40:00,67.2,67.36,66.98,67.32,2600.0,52.657,52.7824,52.4846,52.751,2600.0
2015-08-31 10:50:00,67.39,67.49,67.29,67.31,4984.0,52.8059,52.8842,52.7275,52.7432,4984.0
2015-08-31 11:00:00,67.15,67.3,66.9,67.3,5800.0,52.6178,52.7354,52.4219,52.7354,5800.0
2015-08-31 11:10:00,67.37,67.8,67.34,67.8,1496.0,52.7902,53.1272,52.7667,53.1272,1496.0
2015-08-31 11:20:00,67.88,68.25,67.71,68.25,2500.0,53.1898,53.4798,53.0566,53.4798,2500.0
2015-08-31 11:30:00,68.3,68.58,68.11,68.58,4400.0,53.5189,53.7384,53.3701,53.7384,4400.0
2015-08-31 11:40:00,68.61,68.77,68.49,68.7,5600.0,53.7619,53.8872,53.6678,53.8324,5600.0
2015-08-31 11:50:00,68.72,69.03,68.61,68.68,10300.0,53.8481,54.091,53.7619,53.8167,10300.0
2015-08-31 12:00:00,68.63,69.1,68.63,68.89,4400.0,53.7775,54.1458,53.7775,53.9813,4400.0
2015-08-31 12:10:00,68.68,68.68,68.22,68.29,2450.0,53.8167,53.8167,53.4563,53.5111,2450.0
2015-08-31 12:20:00,68.3,68.5,68.27,68.32,2403.0,53.5189,53.6757,53.4954,53.5346,2403.0
2015-08-31 12:30:00,68.48,68.48,68.14,68.39,2900.0,53.66,53.66,53.3936,53.5895,2900.0
2015-08-31 12:40:00,68.35,68.39,68.26,68.31,3300.0,53.5581,53.5895,53.4876,53.5268,3300.0
2015-08-31 12:50:00,68.33,68.44,68.09,68.22,3700.0,53.5425,53.6286,53.3544,53.4563,3700.0
2015-08-31 13:00:00,68.36,68.57,68.31,68.54,3698.0,53.566,53.7305,53.5268,53.707,3698.0
2015-08-31 13:10:00,68.76,69.02,68.76,68.91,3943.0,53.8794,54.0831,53.8794,53.9969,3943.0
2015-08-31 13:20:00,68.93,69.1,68.71,68.91,3400.0,54.0126,54.1458,53.8402,53.9969,3400.0
2015-08-31 13:30:00,68.79,68.81,68.34,68.68,3162.0,53.9029,53.9186,53.5503,53.8167,3162.0
2015-08-31 13:40:00,68.56,68.65,68.47,68.61,2384.0,53.7227,53.7932,53.6522,53.7619,2384.0
2015-08-31 13:50:00,68.68,68.75,68.52,68.69,3299.0,53.8167,53.8716,53.6913,53.8245,3299.0
2015-08-31 14:00:00,68.65,68.65,68.39,68.39,2000.0,53.7932,53.7932,53.5895,53.5895,2000.0
2015-08-31 14:10:00,68.33,68.42,67.89,67.96,3235.0,53.5425,53.613,53.1977,53.2525,3235.0
2015-08-31 14:20:00,67.93,68.2,67.93,68.05,5250.0,53.229,53.4406,53.229,53.323,5250.0
2015-08-31 14:30:00,68.1,68.52,68.08,68.49,3300.0,53.3622,53.6913,53.3466,53.6678,3300.0
2015-08-31 14:40:00,68.54,68.59,68.4,68.49,5000.0,53.707,53.7462,53.5973,53.6678,5000.0
2015-08-31 14:50:00,68.38,68.38,68.17,68.3,4315.0,53.5816,53.5816,53.4171,53.5189,4315.0
2015-08-31 15:00:00,68.32,68.49,68.31,68.44,3800.0,53.5346,53.6678,53.5268,53.6286,3800.0
2015-08-31 15:10:00,68.49,68.52,68.16,68.28,5300.0,53.6678,53.6913,53.4092,53.5033,5300.0
2015-08-31 15:20:00,68.23,68.27,67.96,68.0,7321.0,53.4641,53.4954,53.2525,53.2839,7321.0
2015-08-31 15:30:00,68.19,68.35,67.96,67.96,7311.0,53.4328,53.5581,53.2525,53.2525,7311.0
2015-08-31 15:40:00,67.93,68.41,67.93,68.3,13139.0,53.229,53.6051,53.229,53.5189,13139.0
2015-08-31 15:50:00,68.32,68.34,68.14,68.28,16499.0,53.5346,53.5503,53.3936,53.5033,16499.0
2015-09-01 09:30:00,66.39,66.84,65.96,66.84,1700.0,52.0223,52.3749,51.6854,52.3749,1700.0
2015-09-01 09:40:00,66.96,67.05,66.61,67.05,6900.0,52.4689,52.5395,52.1947,52.5395,6900.0
2015-09-01 09:50:00,67.21,67.37,66.92,66.93,1100.0,52.6648,52.7902,52.4376,52.4454,1100.0
2015-09-01 10:00:00,66.34,66.7,65.97,66.33,2000.0,51.9831,52.2652,51.6932,51.9753,2000.0
2015-09-01 10:10:00,66.26,67.09,66.21,66.69,2700.0,51.9204,52.5708,51.8813,52.2574,2700.0
2015-09-01 10:20:00,66.57,66.58,66.25,66.36,2200.0,52.1633,52.1712,51.9126,51.9988,2200.0
2015-09-01 10:30:00,66.34,67.12,66.22,67.01,2600.0,51.9831,52.5943,51.8891,52.5081,2600.0
2015-09-01 10:40:00,66.94,66.94,66.59,66.67,3900.0,52.4533,52.4533,52.179,52.2417,3900.0
2015-09-01 10:50:00,66.61,66.66,66.26,66.26,1800.0,52.1947,52.2339,51.9204,51.9204,1800.0
2015-09-01 11:00:00,66.49,66.71,66.3,66.4,4899.0,52.1007,52.273,51.9518,52.0301,4899.0
2015-09-01 11:10:00,66.45,67.07,66.45,67.07,3823.0,52.0693,52.5551,52.0693,52.5551,3823.0
2015-09-01 11:20:00,66.97,67.12,66.48,66.54,2595.0,52.4768,52.5943,52.0928,52.1398,2595.0
2015-09-01 11:30:00,66.39,66.52,65.97,66.02,5633.0,52.0223,52.1242,51.6932,51.7324,5633.0
2015-09-01 11:40:00,65.69,65.69,65.28,65.42,4300.0,51.4738,51.4738,51.1525,51.2622,4300.0
2015-09-01 11:50:00,65.44,65.47,65.02,65.02,5878.0,51.2779,51.3014,50.9488,50.9488,5878.0
2015-09-01 12:00:00,65.01,65.12,64.85,65.05,2400.0,50.9409,51.0271,50.8156,50.9723,2400.0
2015-09-01 12:10:00,65.0,65.88,65.0,65.83,2887.0,50.9331,51.6227,50.9331,51.5835,2887.0
2015-09-01 12:20:00,65.78,65.97,65.73,65.84,1800.0,51.5443,51.6932,51.5051,51.5913,1800.0
2015-09-01 12:30:00,65.9,66.16,65.9,66.09,2400.0,51.6383,51.8421,51.6383,51.7872,2400.0
2015-09-01 12:40:00,66.14,66.14,65.11,65.12,2050.0,51.8264,51.8264,51.0193,51.0271,2050.0
2015-09-01 12:50:00,65.25,65.29,64.86,64.87,3549.0,51.129,51.1604,50.8234,50.8312,3549.0
2015-09-01 13:00:00,64.89,65.54,64.89,65.25,2300.0,50.8469,51.3562,50.8469,51.129,2300.0
2015-09-01 13:10:00,65.34,65.36,65.0,65.03,2000.0,51.1995,51.2152,50.9331,50.9566,2000.0
2015-09-01 13:20:00,64.98,65.06,64.84,64.92,2200.0,50.9174,50.9801,50.8077,50.8704,2200.0
2015-09-01 13:30:00,64.86,65.26,64.86,65.23,6650.0,50.8234,51.1368,50.8234,51.1133,6650.0
2015-09-01 13:40:00,65.15,65.39,65.13,65.2,1800.0,51.0506,51.2387,51.035,51.0898,1800.0
2015-09-01 13:50:00,65.03,65.33,65.03,65.2,1300.0,50.9566,51.1917,50.9566,51.0898,1300.0
2015-09-01 14:00:00,65.1,65.67,65.05,65.46,3100.0,51.0115,51.4581,50.9723,51.2936,3100.0
2015-09-01 14:10:00,65.46,65.63,65.18,65.25,2400.0,51.2936,51.4268,51.0742,51.129,2400.0
2015-09-01 14:20:00,65.21,65.3,64.85,64.85,2900.0,51.0977,51.1682,50.8156,50.8156,2900.0
2015-09-01 14:30:00,64.82,65.21,64.82,65.21,4500.0,50.7921,51.0977,50.7921,51.0977,4500.0
2015-09-01 14:40:00,65.21,65.21,64.91,64.91,3172.0,51.0977,51.0977,50.8626,50.8626,3172.0
2015-09-01 14:50:00,64.91,65.22,64.91,64.94,3000.0,50.8626,51.1055,50.8626,50.8861,3000.0
2015-09-01 15:00:00,65.05,65.08,64.62,64.65,3160.0,50.9723,50.9958,50.6353,50.6589,3160.0
2015-09-01 15:10:00,64.54,64.73,64.37,64.44,2300.0,50.5727,50.7215,50.4395,50.4943,2300.0
2015-09-01 15:20:00,64.42,64.52,64.2,64.2,2600.0,50.4786,50.557,50.3062,50.3062,2600.0
2015-09-01 15:30:00,64.2,64.3,63.96,64.01,2400.0,50.3062,50.3846,50.1182,50.1574,2400.0
2015-09-01 15:40:00,64.03,64.23,63.73,64.13,5000.0,50.173,50.3297,49.938,50.2514,5000.0
2015-09-01 15:50:00,64.2,64.64,64.0,64.64,4276.0,50.3062,50.651,50.1495,50.651,4276.0
2015-09-02 09:30:00,65.57,65.71,64.41,64.41,2648.0,51.3798,51.4895,50.4708,50.4708,2648.0
2015-09-02 09:40:00,64.18,64.83,64.08,64.83,3082.0,50.2906,50.7999,50.2122,50.7999,3082.0
2015-09-02 09:50:00,64.94,65.3,64.94,64.98,700.0,50.8861,51.1682,50.8861,50.9174,700.0
2015-09-02 10:00:00,64.8,64.82,64.39,64.52,1958.0,50.7764,50.7921,50.4551,50.557,1958.0
2015-09-02 10:10:00,64.36,64.61,64.13,64.13,1500.0,50.4316,50.6275,50.2514,50.2514,1500.0
2015-09-02 10:20:00,63.97,64.16,63.97,64.11,1600.0,50.126,50.2749,50.126,50.2357,1600.0
2015-09-02 10:30:00,63.93,64.0,63.54,63.54,4950.0,50.0947,50.1495,49.7891,49.7891,4950.0
2015-09-02 10:40:00,63.6,63.73,63.33,63.42,3400.0,49.8361,49.938,49.6245,49.695,3400.0
2015-09-02 10:50:00,63.54,63.83,63.54,63.78,1700.0,49.7891,50.0163,49.7891,49.9771,1700.0
2015-09-02 11:00:00,63.85,64.03,63.78,64.03,1805.0,50.032,50.173,49.9771,50.173,1805.0
2015-09-02 11:10:00,63.98,64.73,63.8,64.72,3059.0,50.1339,50.7215,49.9928,50.7137,3059.0
2015-09-02 11:20:00,64.73,64.9,64.53,64.53,5650.0,50.7215,50.8548,50.5648,50.5648,5650.0
2015-09-02 11:30:00,64.58,64.62,64.02,64.02,950.0,50.604,50.6353,50.1652,50.1652,950.0
2015-09-02 11:40:00,64.14,64.22,63.98,64.05,2900.0,50.2592,50.3219,50.1339,50.1887,2900.0
2015-09-02 11:50:00,63.96,64.06,63.57,63.92,1800.0,50.1182,50.1965,49.8126,50.0868,1800.0
2015-09-02 12:00:00,64.18,64.19,63.84,63.87,1950.0,50.2906,50.2984,50.0242,50.0477,1950.0
2015-09-02 12:10:00,63.87,64.4,63.76,64.27,1300.0,50.0477,50.463,49.9615,50.3611,1300.0
2015-09-02 12:20:00,64.26,64.57,64.26,64.38,1000.0,50.3533,50.5962,50.3533,50.4473,1000.0
2015-09-02 12:30:00,64.61,64.79,64.44,64.79,5100.0,50.6275,50.7686,50.4943,50.7686,5100.0
2015-09-02 12:40:00,65.04,65.21,64.93,65.21,929.0,50.9645,51.0977,50.8783,51.0977,929.0
2015-09-02 12:50:00,64.89,65.26,64.76,65.26,800.0,50.8469,51.1368,50.7451,51.1368,800.0
2015-09-02 13:00:00,65.33,65.33,65.1,65.1,1700.0,51.1917,51.1917,51.0115,51.0115,1700.0
2015-09-02 13:10:00,65.0,65.17,64.99,65.17,624.0,50.9331,51.0663,50.9253,51.0663,624.0
2015-09-02 13:20:00,65.22,65.7,65.22,65.58,1700.0,51.1055,51.4816,51.1055,51.3876,1700.0
2015-09-02 13:30:00,65.66,65.76,65.57,65.57,800.0,51.4503,51.5286,51.3798,51.3798,800.0
2015-09-02 13:40:00,65.72,65.91,65.72,65.89,3625.0,51.4973,51.6462,51.4973,51.6305,3625.0
2015-09-02 13:50:00,65.65,66.0,65.65,65.67,900.0,51.4424,51.7167,51.4424,51.4581,900.0
2015-09-02 14:00:00,65.69,65.87,65.29,65.8,4600.0,51.4738,51.6148,51.1604,51.56,4600.0
2015-09-02 14:10:00,65.66,66.43,65.66,66.43,1900.0,51.4503,52.0536,51.4503,52.0536,1900.0
2015-09-02 14:20:00,66.42,66.61,66.26,66.52,2600.0,52.0458,52.1947,51.9204,52.1242,2600.0
2015-09-02 14:30:00,66.47,66.55,66.22,66.42,1500.0,52.085,52.1477,51.8891,52.0458,1500.0
2015-09-02 14:40:00,66.3,66.49,66.3,66.45,1000.0,51.9518,52.1007,51.9518,52.0693,1000.0
2015-09-02 14:50:00,66.22,66.7,66.22,66.7,2500.0,51.8891,52.2652,51.8891,52.2652,2500.0
2015-09-02 15:00:00,66.78,66.99,66.61,66.61,2949.0,52.3279,52.4924,52.1947,52.1947,2949.0
2015-09-02 15:10:00,66.64,66.91,66.61,66.89,3750.0,52.2182,52.4298,52.1947,52.4141,3750.0
2015-09-02 15:20:00,66.94,67.3,66.81,67.21,4228.0,52.4533,52.7354,52.3514,52.6648,4228.0
2015-09-02 15:30:00,67.21,67.45,67.16,67.44,7641.0,52.6648,52.8529,52.6257,52.8451,7641.0
2015-09-02 15:40:00,67.31,67.33,67.07,67.07,7685.0,52.7432,52.7589,52.5551,52.5551,7685.0
2015-09-02 15:50:00,67.03,67.48,67.03,67.35,11200.0,52.5238,52.8764,52.5238,52.7745,11200.0
2015-09-03 09:30:00,68.1,68.5,67.15,67.58,2950.0,53.3622,53.6757,52.6178,52.9548,2950.0
2015-09-03 09:40:00,67.7,68.24,67.43,68.07,4812.0,53.0488,53.4719,52.8372,53.3387,4812.0
2015-09-03 09:50:00,68.38,68.39,68.17,68.38,2600.0,53.5816,53.5895,53.4171,53.5816,2600.0
2015-09-03 10:00:00,67.93,68.32,67.93,68.32,1200.0,53.229,53.5346,53.229,53.5346,1200.0
2015-09-03 10:10:00,68.48,68.53,68.33,68.51,1100.0,53.66,53.6992,53.5425,53.6835,1100.0
2015-09-03 10:20:00,68.51,68.96,68.48,68.89,1300.0,53.6835,54.0361,53.66,53.9813,1300.0
2015-09-03 10:30:00,68.91,68.91,68.45,68.8,2400.0,53.9969,53.9969,53.6365,53.9107,2400.0
2015-09-03 10:40:00,68.86,68.99,68.54,68.84,2860.0,53.9578,54.0596,53.707,53.9421,2860.0
2015-09-03 10:50:00,68.92,68.98,68.76,68.92,2957.0,54.0048,54.0518,53.8794,54.0048,2957.0
2015-09-03 11:00:00,68.85,68.85,68.53,68.58,1196.0,53.9499,53.9499,53.6992,53.7384,1196.0
2015-09-03 11:10:00,68.6,68.73,68.09,68.18,1950.0,53.754,53.8559,53.3544,53.4249,1950.0
2015-09-03 11:20:00,68.43,68.55,68.28,68.55,700.0,53.6208,53.7148,53.5033,53.7148,700.0
2015-09-03 11:30:00,68.5,68.61,68.26,68.26,1600.0,53.6757,53.7619,53.4876,53.4876,1600.0
2015-09-03 11:40:00,68.45,68.45,68.37,68.38,700.0,53.6365,53.6365,53.5738,53.5816,700.0
2015-09-03 11:50:00,68.28,68.28,67.89,67.99,1939.0,53.5033,53.5033,53.1977,53.276,1939.0
2015-09-03 12:00:00,67.97,68.21,67.97,68.18,500.0,53.2604,53.4484,53.2604,53.4249,500.0
2015-09-03 12:10:00,68.28,68.28,68.2,68.2,700.0,53.5033,53.5033,53.4406,53.4406,700.0
2015-09-03 12:20:00,68.3,68.33,68.09,68.09,600.0,53.5189,53.5425,53.3544,53.3544,600.0
2015-09-03 12:30:00,67.76,68.03,67.66,67.96,500.0,53.0958,53.3074,53.0175,53.2525,500.0
2015-09-03 12:40:00,67.81,67.81,67.7,67.72,500.0,53.135,53.135,53.0488,53.0645,500.0
2015-09-03 12:50:00,67.9,67.9,67.8,67.8,300.0,53.2055,53.2055,53.1272,53.1272,300.0
2015-09-03 13:00:00,67.52,67.52,66.94,66.94,616.0,52.9077,52.9077,52.4533,52.4533,616.0
2015-09-03 13:10:00,67.05,67.4,67.05,67.24,2300.0,52.5395,52.8137,52.5395,52.6883,2300.0
2015-09-03 13:20:00,67.46,67.73,67.39,67.73,600.0,52.8607,53.0723,52.8059,53.0723,600.0
2015-09-03 13:30:00,67.63,67.63,67.38,67.38,2700.0,52.9939,52.9939,52.798,52.798,2700.0
2015-09-03 13:40:00,67.11,67.39,67.11,67.32,1500.0,52.5865,52.8059,52.5865,52.751,1500.0
2015-09-03 13:50:00,67.22,67.34,66.8,66.8,1200.0,52.6727,52.7667,52.3436,52.3436,1200.0
2015-09-03 14:00:00,67.06,67.3,67.06,67.15,900.0,52.5473,52.7354,52.5473,52.6178,900.0
2015-09-03 14:10:00,67.16,67.38,67.13,67.35,1165.0,52.6257,52.798,52.6022,52.7745,1165.0
2015-09-03 14:20:00,67.45,67.64,67.37,67.53,1300.0,52.8529,53.0018,52.7902,52.9156,1300.0
2015-09-03 14:30:00,67.64,67.68,67.42,67.54,2400.0,53.0018,53.0331,52.8294,52.9234,2400.0
2015-09-03 14:40:00,67.36,67.36,67.19,67.19,1500.0,52.7824,52.7824,52.6492,52.6492,1500.0
2015-09-03 14:50:00,67.19,67.32,67.19,67.21,500.0,52.6492,52.751,52.6492,52.6648,500.0
2015-09-03 15:00:00,67.28,67.35,67.06,67.06,2000.0,52.7197,52.7745,52.5473,52.5473,2000.0
2015-09-03 15:10:00,67.12,67.44,67.09,67.25,2500.0,52.5943,52.8451,52.5708,52.6962,2500.0
2015-09-03 15:20:00,67.31,67.43,67.12,67.3,2150.0,52.7432,52.8372,52.5943,52.7354,2150.0
2015-09-03 15:30:00,67.19,67.29,66.91,66.96,2100.0,52.6492,52.7275,52.4298,52.4689,2100.0
2015-09-03 15:40:00,66.98,67.17,66.89,67.05,12817.0,52.4846,52.6335,52.4141,52.5395,12817.0
2015-09-03 15:50:00,67.05,67.24,66.99,66.99,4953.0,52.5395,52.6883,52.4924,52.4924,4953.0
2015-09-04 09:30:00,66.04,66.04,65.95,65.98,732.0,51.748,51.748,51.6775,51.701,732.0
2015-09-04 09:40:00,65.88,66.29,65.88,65.98,1300.0,51.6227,51.9439,51.6227,51.701,1300.0
2015-09-04 09:50:00,65.8,65.86,65.64,65.64,881.0,51.56,51.607,51.4346,51.4346,881.0
2015-09-04 10:00:00,65.49,66.54,65.49,66.54,2900.0,51.3171,52.1398,51.3171,52.1398,2900.0
2015-09-04 10:10:00,66.58,66.7,66.51,66.66,2518.0,52.1712,52.2652,52.1163,52.2339,2518.0
2015-09-04 10:20:00,66.63,66.97,66.47,66.7,10719.0,52.2104,52.4768,52.085,52.2652,10719.0
2015-09-04 10:30:00,66.8,66.9,66.65,66.77,16195.0,52.3436,52.4219,52.226,52.3201,16195.0
2015-09-04 10:40:00,66.88,67.1,66.73,66.76,2700.0,52.4063,52.5786,52.2887,52.3122,2700.0
2015-09-04 10:50:00,66.71,66.86,66.61,66.77,1300.0,52.273,52.3906,52.1947,52.3201,1300.0
2015-09-04 11:00:00,66.76,66.85,66.47,66.69,12646.0,52.3122,52.3827,52.085,52.2574,12646.0
2015-09-04 11:10:00,66.84,67.0,66.78,67.0,10903.0,52.3749,52.5003,52.3279,52.5003,10903.0
2015-09-04 11:20:00,66.93,67.0,66.71,66.78,4578.0,52.4454,52.5003,52.273,52.3279,4578.0
2015-09-04 11:30:00,66.73,66.73,66.48,66.49,622.0,52.2887,52.2887,52.0928,52.1007,622.0
2015-09-04 11:40:00,66.71,66.84,66.71,66.75,5600.0,52.273,52.3749,52.273,52.3044,5600.0
2015-09-04 11:50:00,66.75,66.76,66.65,66.68,8855.0,52.3044,52.3122,52.226,52.2495,8855.0
2015-09-04 12:00:00,66.65,66.7,66.65,66.7,2500.0,52.226,52.2652,52.226,52.2652,2500.0
2015-09-04 12:10:00,66.66,66.66,66.59,66.59,547.0,52.2339,52.2339,52.179,52.179,547.0
2015-09-04 12:20:00,66.44,66.44,66.18,66.18,1400.0,52.0615,52.0615,51.8577,51.8577,1400.0
2015-09-04 12:30:00,66.14,66.2,66.13,66.13,1500.0,51.8264,51.8734,51.8186,51.8186,1500.0
2015-09-04 12:40:00,66.03,66.03,65.88,65.96,800.0,51.7402,51.7402,51.6227,51.6854,800.0
2015-09-04 12:50:00,65.79,65.79,65.61,65.65,1100.0,51.5521,51.5521,51.4111,51.4424,1100.0
2015-09-04 13:00:00,65.63,66.0,65.63,66.0,1000.0,51.4268,51.7167,51.4268,51.7167,1000.0
2015-09-04 13:10:00,66.15,66.24,65.94,66.16,6488.0,51.8342,51.9048,51.6697,51.8421,6488.0
2015-09-04 13:20:00,65.8,66.17,65.8,66.17,1000.0,51.56,51.8499,51.56,51.8499,1000.0
2015-09-04 13:30:00,66.11,66.28,66.02,66.14,1400.0,51.8029,51.9361,51.7324,51.8264,1400.0
2015-09-04 13:40:00,66.18,66.18,65.88,66.01,3200.0,51.8577,51.8577,51.6227,51.7245,3200.0
2015-09-04 13:50:00,66.14,66.14,66.07,66.07,300.0,51.8264,51.8264,51.7715,51.7715,300.0
2015-09-04 14:00:00,66.05,66.08,65.91,65.91,1000.0,51.7559,51.7794,51.6462,51.6462,1000.0
2015-09-04 14:10:00,65.91,66.03,65.91,65.98,800.0,51.6462,51.7402,51.6462,51.701,800.0
2015-09-04 14:20:00,65.9,65.9,65.74,65.74,300.0,51.6383,51.6383,51.513,51.513,300.0
2015-09-04 14:30:00,65.73,65.75,65.67,65.68,1100.0,51.5051,51.5208,51.4581,51.466,1100.0
2015-09-04 14:40:00,65.7,65.71,65.61,65.68,1300.0,51.4816,51.4895,51.4111,51.466,1300.0
2015-09-04 14:50:00,65.75,65.86,65.69,65.86,1200.0,51.5208,51.607,51.4738,51.607,1200.0
2015-09-04 15:00:00,65.94,65.95,65.84,65.84,400.0,51.6697,51.6775,51.5913,51.5913,400.0
2015-09-04 15:10:00,65.78,65.9,65.72,65.88,1400.0,51.5443,51.6383,51.4973,51.6227,1400.0
2015-09-04 15:20:00,65.86,66.09,65.86,66.09,2700.0,51.607,51.7872,51.607,51.7872,2700.0
2015-09-04 15:30:00,66.04,66.22,66.04,66.04,1934.0,51.748,51.8891,51.748,51.748,1934.0
2015-09-04 15:40:00,66.1,66.31,66.1,66.24,2000.0,51.7951,51.9596,51.7951,51.9048,2000.0
2015-09-04 15:50:00,66.31,66.34,65.99,66.03,3700.0,51.9596,51.9831,51.7089,51.7402,3700.0
2015-09-08 09:30:00,65.26,67.35,65.18,66.9,8540.0,51.1368,52.7745,51.0742,52.4219,8540.0
2015-09-08 09:40:00,67.17,67.34,67.17,67.26,2153.0,52.6335,52.7667,52.6335,52.704,2153.0
2015-09-08 09:50:00,67.05,67.05,66.22,66.22,2000.0,52.5395,52.5395,51.8891,51.8891,2000.0
2015-09-08 10:00:00,66.22,66.31,65.95,65.95,1200.0,51.8891,51.9596,51.6775,51.6775,1200.0
2015-09-08 10:10:00,65.98,66.44,65.98,66.44,1400.0,51.701,52.0615,51.701,52.0615,1400.0
2015-09-08 10:20:00,66.44,66.73,66.35,66.73,1000.0,52.0615,52.2887,51.991,52.2887,1000.0
2015-09-08 10:30:00,66.87,66.93,66.76,66.85,1950.0,52.3984,52.4454,52.3122,52.3827,1950.0
2015-09-08 10:40:00,66.87,66.87,66.66,66.84,2900.0,52.3984,52.3984,52.2339,52.3749,2900.0
2015-09-08 10:50:00,66.77,67.11,66.67,67.04,4755.0,52.3201,52.5865,52.2417,52.5316,4755.0
2015-09-08 11:00:00,66.96,67.24,66.96,67.14,2400.0,52.4689,52.6883,52.4689,52.61,2400.0
2015-09-08 11:10:00,67.28,67.61,67.21,67.48,2196.0,52.7197,52.9783,52.6648,52.8764,2196.0
2015-09-08 11:20:00,67.29,67.47,67.11,67.24,2100.0,52.7275,52.8686,52.5865,52.6883,2100.0
2015-09-08 11:30:00,67.33,67.33,67.03,67.32,1200.0,52.7589,52.7589,52.5238,52.751,1200.0
2015-09-08 11:40:00,67.17,67.37,66.99,66.99,700.0,52.6335,52.7902,52.4924,52.4924,700.0
2015-09-08 11:50:00,67.06,67.13,66.91,67.03,1700.0,52.5473,52.6022,52.4298,52.5238,1700.0
2015-09-08 12:00:00,66.98,67.19,66.95,67.19,600.0,52.4846,52.6492,52.4611,52.6492,600.0
2015-09-08 12:10:00,67.45,67.85,67.45,67.78,1622.0,52.8529,53.1663,52.8529,53.1115,1622.0
2015-09-08 12:20:00,67.82,67.83,67.52,67.52,2200.0,53.1428,53.1507,52.9077,52.9077,2200.0
2015-09-08 12:30:00,67.64,67.64,67.36,67.47,1800.0,53.0018,53.0018,52.7824,52.8686,1800.0
2015-09-08 12:40:00,67.35,67.35,66.91,66.91,2100.0,52.7745,52.7745,52.4298,52.4298,2100.0
2015-09-08 12:50:00,66.87,66.9,66.54,66.54,2500.0,52.3984,52.4219,52.1398,52.1398,2500.0
2015-09-08 13:00:00,66.52,66.66,66.52,66.6,2100.0,52.1242,52.2339,52.1242,52.1868,2100.0
2015-09-08 13:10:00,66.62,66.76,66.52,66.58,1500.0,52.2025,52.3122,52.1242,52.1712,1500.0
2015-09-08 13:20:00,66.58,66.78,66.51,66.73,1800.0,52.1712,52.3279,52.1163,52.2887,1800.0
2015-09-08 13:30:00,66.74,66.96,66.72,66.95,1200.0,52.2966,52.4689,52.2809,52.4611,1200.0
2015-09-08 13:40:00,67.0,67.08,67.0,67.05,800.0,52.5003,52.563,52.5003,52.5395,800.0
2015-09-08 13:50:00,67.12,67.32,67.01,67.11,1900.0,52.5943,52.751,52.5081,52.5865,1900.0
2015-09-08 14:00:00,67.17,67.3,67.14,67.23,2062.0,52.6335,52.7354,52.61,52.6805,2062.0
2015-09-08 14:10:00,67.11,67.43,67.11,67.43,1500.0,52.5865,52.8372,52.5865,52.8372,1500.0
2015-09-08 14:20:00,67.44,67.5,67.29,67.29,16585.0,52.8451,52.8921,52.7275,52.7275,16585.0
2015-09-08 14:30:00,67.36,67.46,67.33,67.46,1600.0,52.7824,52.8607,52.7589,52.8607,1600.0
2015-09-08 14:40:00,67.46,67.46,67.36,67.36,1500.0,52.8607,52.8607,52.7824,52.7824,1500.0
2015-09-08 14:50:00,67.38,67.47,67.32,67.36,1700.0,52.798,52.8686,52.751,52.7824,1700.0
2015-09-08 15:00:00,67.32,67.34,67.24,67.29,2100.0,52.751,52.7667,52.6883,52.7275,2100.0
2015-09-08 15:10:00,67.27,67.28,66.99,66.99,3000.0,52.7119,52.7197,52.4924,52.4924,3000.0
2015-09-08 15:20:00,67.0,67.14,66.83,67.09,2600.0,52.5003,52.61,52.3671,52.5708,2600.0
2015-09-08 15:30:00,67.19,67.31,67.09,67.31,2667.0,52.6492,52.7432,52.5708,52.7432,2667.0
2015-09-08 15:40:00,67.3,67.35,67.25,67.29,3800.0,52.7354,52.7745,52.6962,52.7275,3800.0
2015-09-08 15:50:00,67.26,67.36,67.22,67.35,4798.0,52.704,52.7824,52.6727,52.7745,4798.0
2015-09-09 09:30:00,67.91,68.02,67.4,67.87,1324.0,53.2133,53.2995,52.8137,53.182,1324.0
2015-09-09 09:40:00,67.82,67.87,67.68,67.81,1487.0,53.1428,53.182,53.0331,53.135,1487.0
2015-09-09 09:50:00,67.91,67.95,67.91,67.93,300.0,53.2133,53.2447,53.2133,53.229,300.0
2015-09-09 10:00:00,68.08,68.08,67.68,67.81,1200.0,53.3466,53.3466,53.0331,53.135,1200.0
2015-09-09 10:10:00,67.66,67.67,67.44,67.48,3070.0,53.0175,53.0253,52.8451,52.8764,3070.0
2015-09-09 10:20:00,67.57,67.76,67.56,67.76,1350.0,52.9469,53.0958,52.9391,53.0958,1350.0
2015-09-09 10:30:00,67.76,67.8,67.53,67.53,2573.0,53.0958,53.1272,52.9156,52.9156,2573.0
2015-09-09 10:40:00,67.45,67.45,67.08,67.25,1150.0,52.8529,52.8529,52.563,52.6962,1150.0
2015-09-09 10:50:00,67.04,67.06,67.02,67.06,400.0,52.5316,52.5473,52.516,52.5473,400.0
2015-09-09 11:00:00,67.2,67.22,66.98,67.1,1213.0,52.657,52.6727,52.4846,52.5786,1213.0
2015-09-09 11:10:00,67.33,67.36,67.13,67.13,600.0,52.7589,52.7824,52.6022,52.6022,600.0
2015-09-09 11:20:00,67.06,67.07,66.92,66.92,4867.0,52.5473,52.5551,52.4376,52.4376,4867.0
2015-09-09 11:30:00,66.88,66.95,66.76,66.83,6835.0,52.4063,52.4611,52.3122,52.3671,6835.0
2015-09-09 11:40:00,66.4,66.44,66.4,66.44,200.0,52.0301,52.0615,52.0301,52.0615,200.0
2015-09-09 11:50:00,66.42,66.54,66.42,66.54,1200.0,52.0458,52.1398,52.0458,52.1398,1200.0
2015-09-09 12:00:00,66.55,66.58,66.27,66.33,400.0,52.1477,52.1712,51.9283,51.9753,400.0
2015-09-09 12:10:00,66.41,66.41,66.3,66.36,500.0,52.038,52.038,51.9518,51.9988,500.0
2015-09-09 12:20:00,66.37,66.39,66.25,66.3,1000.0,52.0066,52.0223,51.9126,51.9518,1000.0
2015-09-09 12:30:00,66.56,66.58,66.45,66.45,700.0,52.1555,52.1712,52.0693,52.0693,700.0
2015-09-09 12:40:00,66.59,66.64,66.5,66.5,500.0,52.179,52.2182,52.1085,52.1085,500.0
2015-09-09 12:50:00,66.3,66.42,66.16,66.24,2200.0,51.9518,52.0458,51.8421,51.9048,2200.0
2015-09-09 13:00:00,66.2,66.26,66.05,66.15,9555.0,51.8734,51.9204,51.7559,51.8342,9555.0
2015-09-09 13:10:00,66.18,66.26,66.17,66.25,700.0,51.8577,51.9204,51.8499,51.9126,700.0
2015-09-09 13:20:00,66.27,66.27,66.04,66.08,2220.0,51.9283,51.9283,51.748,51.7794,2220.0
2015-09-09 13:30:00,66.15,66.16,66.07,66.13,1100.0,51.8342,51.8421,51.7715,51.8186,1100.0
2015-09-09 13:40:00,66.15,66.19,66.14,66.14,600.0,51.8342,51.8656,51.8264,51.8264,600.0
2015-09-09 13:50:00,66.11,66.13,66.0,66.0,900.0,51.8029,51.8186,51.7167,51.7167,900.0
2015-09-09 14:00:00,65.78,65.85,65.74,65.8,906.0,51.5443,51.5992,51.513,51.56,906.0
2015-09-09 14:10:00,65.99,66.03,65.99,66.03,200.0,51.7089,51.7402,51.7089,51.7402,200.0
2015-09-09 14:20:00,66.08,66.12,66.0,66.08,1827.0,51.7794,51.8107,51.7167,51.7794,1827.0
2015-09-09 14:30:00,66.15,66.15,66.05,66.12,1000.0,51.8342,51.8342,51.7559,51.8107,1000.0
2015-09-09 14:40:00,66.04,66.15,65.97,66.1,2000.0,51.748,51.8342,51.6932,51.7951,2000.0
2015-09-09 14:50:00,66.04,66.16,65.95,65.95,4800.0,51.748,51.8421,51.6775,51.6775,4800.0
2015-09-09 15:00:00,65.92,66.15,65.82,66.15,1697.0,51.654,51.8342,51.5757,51.8342,1697.0
2015-09-09 15:10:00,66.08,66.18,66.04,66.17,1900.0,51.7794,51.8577,51.748,51.8499,1900.0
2015-09-09 15:20:00,66.13,66.14,65.85,65.85,1500.0,51.8186,51.8264,51.5992,51.5992,1500.0
2015-09-09 15:30:00,65.79,65.79,65.49,65.54,3500.0,51.5521,51.5521,51.3171,51.3562,3500.0
2015-09-09 15:40:00,65.42,65.49,65.19,65.27,3000.0,51.2622,51.3171,51.082,51.1447,3000.0
2015-09-09 15:50:00,65.22,65.32,65.04,65.07,4948.0,51.1055,51.1839,50.9645,50.988,4948.0
2015-09-10 09:30:00,65.59,65.59,65.35,65.48,2500.0,51.3954,51.3954,51.2074,51.3092,2500.0
2015-09-10 09:40:00,65.12,65.35,64.6,64.6,3232.0,51.0271,51.2074,50.6197,50.6197,3232.0
2015-09-10 09:50:00,64.56,64.61,64.0,64.0,2128.0,50.5883,50.6275,50.1495,50.1495,2128.0
2015-09-10 10:00:00,63.95,64.35,63.95,64.25,1976.0,50.1103,50.4238,50.1103,50.3454,1976.0
2015-09-10 10:10:00,64.3,65.17,64.3,65.17,2000.0,50.3846,51.0663,50.3846,51.0663,2000.0
2015-09-10 10:20:00,65.31,65.31,64.98,65.26,2336.0,51.176,51.176,50.9174,51.1368,2336.0
2015-09-10 10:30:00,65.4,66.15,65.4,66.0,3400.0,51.2465,51.8342,51.2465,51.7167,3400.0
2015-09-10 10:40:00,66.05,66.39,65.98,66.39,1500.0,51.7559,52.0223,51.701,52.0223,1500.0
2015-09-10 10:50:00,66.43,66.57,66.02,66.02,3254.0,52.0536,52.1633,51.7324,51.7324,3254.0
2015-09-10 11:00:00,65.78,66.09,65.6,66.05,3600.0,51.5443,51.7872,51.4033,51.7559,3600.0
2015-09-10 11:10:00,66.01,66.07,65.67,65.67,1400.0,51.7245,51.7715,51.4581,51.4581,1400.0
2015-09-10 11:20:00,65.68,66.07,65.64,66.07,1500.0,51.466,51.7715,51.4346,51.7715,1500.0
2015-09-10 11:30:00,66.18,66.65,66.14,66.65,1400.0,51.8577,52.226,51.8264,52.226,1400.0
2015-09-10 11:40:00,66.58,66.91,66.58,66.66,1200.0,52.1712,52.4298,52.1712,52.2339,1200.0
2015-09-10 11:50:00,66.74,67.04,66.7,67.02,2330.0,52.2966,52.5316,52.2652,52.516,2330.0
2015-09-10 12:00:00,66.7,67.16,66.7,67.1,1500.0,52.2652,52.6257,52.2652,52.5786,1500.0
2015-09-10 12:10:00,67.17,67.17,66.85,67.02,1950.0,52.6335,52.6335,52.3827,52.516,1950.0
2015-09-10 12:20:00,66.87,67.05,66.73,66.91,2232.0,52.3984,52.5395,52.2887,52.4298,2232.0
2015-09-10 12:30:00,66.88,67.2,66.88,67.08,1400.0,52.4063,52.657,52.4063,52.563,1400.0
2015-09-10 12:40:00,67.03,67.6,67.03,67.58,1800.0,52.5238,52.9704,52.5238,52.9548,1800.0
2015-09-10 12:50:00,67.56,67.56,67.22,67.23,1400.0,52.9391,52.9391,52.6727,52.6805,1400.0
2015-09-10 13:00:00,67.1,67.38,67.08,67.38,600.0,52.5786,52.798,52.563,52.798,600.0
2015-09-10 13:10:00,67.33,67.37,67.15,67.15,1100.0,52.7589,52.7902,52.6178,52.6178,1100.0
2015-09-10 13:20:00,67.07,67.44,67.07,67.42,1800.0,52.5551,52.8451,52.5551,52.8294,1800.0
2015-09-10 13:30:00,67.39,67.43,67.26,67.26,1300.0,52.8059,52.8372,52.704,52.704,1300.0
2015-09-10 13:40:00,67.35,67.35,67.09,67.23,2400.0,52.7745,52.7745,52.5708,52.6805,2400.0
2015-09-10 13:50:00,67.19,67.29,67.1,67.14,1700.0,52.6492,52.7275,52.5786,52.61,1700.0
2015-09-10 14:00:00,67.15,67.26,67.11,67.18,1000.0,52.6178,52.704,52.5865,52.6413,1000.0
2015-09-10 14:10:00,67.24,67.24,67.02,67.18,1399.0,52.6883,52.6883,52.516,52.6413,1399.0
2015-09-10 14:20:00,67.2,67.24,67.08,67.1,2531.0,52.657,52.6883,52.563,52.5786,2531.0
2015-09-10 14:30:00,67.12,67.15,67.04,67.09,1500.0,52.5943,52.6178,52.5316,52.5708,1500.0
2015-09-10 14:40:00,66.99,67.1,66.94,67.03,1600.0,52.4924,52.5786,52.4533,52.5238,1600.0
2015-09-10 14:50:00,66.96,67.04,66.96,67.03,2700.0,52.4689,52.5316,52.4689,52.5238,2700.0
2015-09-10 15:00:00,67.03,67.17,67.0,67.15,1800.0,52.5238,52.6335,52.5003,52.6178,1800.0
2015-09-10 15:10:00,67.2,67.23,66.91,66.92,7200.0,52.657,52.6805,52.4298,52.4376,7200.0
2015-09-10 15:20:00,66.92,66.92,66.77,66.91,7970.0,52.4376,52.4376,52.3201,52.4298,7970.0
2015-09-10 15:30:00,66.88,66.93,66.83,66.87,9583.0,52.4063,52.4454,52.3671,52.3984,9583.0
2015-09-10 15:40:00,66.8,66.86,66.7,66.79,6424.0,52.3436,52.3906,52.2652,52.3357,6424.0
2015-09-10 15:50:00,66.76,66.95,66.54,66.95,8000.0,52.3122,52.4611,52.1398,52.4611,8000.0
2015-09-11 09:30:00,65.36,65.5,65.01,65.38,2300.0,51.2152,51.3249,50.9409,51.2309,2300.0
2015-09-11 09:40:00,65.5,65.59,64.74,64.74,3350.0,51.3249,51.3954,50.7294,50.7294,3350.0
2015-09-11 09:50:00,64.85,64.85,64.28,64.28,1011.0,50.8156,50.8156,50.3689,50.3689,1011.0
2015-09-11 10:00:00,64.11,64.11,63.74,64.03,1800.0,50.2357,50.2357,49.9458,50.173,1800.0
2015-09-11 10:10:00,64.18,64.18,63.94,63.99,1100.0,50.2906,50.2906,50.1025,50.1417,1100.0
2015-09-11 10:20:00,64.05,64.41,64.05,64.41,2200.0,50.1887,50.4708,50.1887,50.4708,2200.0
2015-09-11 10:30:00,64.06,64.44,64.06,64.4,1300.0,50.1965,50.4943,50.1965,50.463,1300.0
2015-09-11 10:40:00,64.4,64.41,64.08,64.08,1700.0,50.463,50.4708,50.2122,50.2122,1700.0
2015-09-11 10:50:00,63.96,64.03,63.78,63.8,4195.0,50.1182,50.173,49.9771,49.9928,4195.0
2015-09-11 11:00:00,63.8,63.89,63.69,63.89,2000.0,49.9928,50.0633,49.9066,50.0633,2000.0
2015-09-11 11:10:00,63.78,63.78,63.45,63.6,1800.0,49.9771,49.9771,49.7186,49.8361,1800.0
2015-09-11 11:20:00,63.57,63.65,63.51,63.65,5465.0,49.8126,49.8753,49.7656,49.8753,5465.0
2015-09-11 11:30:00,63.61,64.1,63.57,64.1,2600.0,49.8439,50.2279,49.8126,50.2279,2600.0
2015-09-11 11:40:00,64.29,64.36,64.2,64.33,2900.0,50.3768,50.4316,50.3062,50.4081,2900.0
2015-09-11 11:50:00,64.3,64.79,64.29,64.74,3300.0,50.3846,50.7686,50.3768,50.7294,3300.0
2015-09-11 12:00:00,64.78,65.13,64.76,64.9,4000.0,50.7607,51.035,50.7451,50.8548,4000.0
2015-09-11 12:10:00,64.92,64.99,64.55,64.55,3400.0,50.8704,50.9253,50.5805,50.5805,3400.0
2015-09-11 12:20:00,64.53,64.81,64.42,64.81,2900.0,50.5648,50.7842,50.4786,50.7842,2900.0
2015-09-11 12:30:00,64.83,64.88,64.56,64.58,4900.0,50.7999,50.8391,50.5883,50.604,4900.0
2015-09-11 12:40:00,64.55,64.9,64.54,64.9,4600.0,50.5805,50.8548,50.5727,50.8548,4600.0
2015-09-11 12:50:00,64.94,65.05,64.71,64.77,3900.0,50.8861,50.9723,50.7059,50.7529,3900.0
2015-09-11 13:00:00,64.77,65.09,64.77,65.01,3100.0,50.7529,51.0036,50.7529,50.9409,3100.0
2015-09-11 13:10:00,65.03,65.2,64.93,65.2,2600.0,50.9566,51.0898,50.8783,51.0898,2600.0
2015-09-11 13:20:00,65.15,65.29,65.07,65.29,1700.0,51.0506,51.1604,50.988,51.1604,1700.0
2015-09-11 13:30:00,65.34,65.34,65.16,65.28,800.0,51.1995,51.1995,51.0585,51.1525,800.0
2015-09-11 13:40:00,65.32,65.4,65.25,65.25,900.0,51.1839,51.2465,51.129,51.129,900.0
2015-09-11 13:50:00,65.27,65.51,65.27,65.43,700.0,51.1447,51.3327,51.1447,51.2701,700.0
2015-09-11 14:00:00,65.46,65.74,65.46,65.74,2600.0,51.2936,51.513,51.2936,51.513,2600.0
2015-09-11 14:10:00,65.81,65.99,65.81,65.99,700.0,51.5678,51.7089,51.5678,51.7089,700.0
2015-09-11 14:20:00,66.14,66.16,66.14,66.15,300.0,51.8264,51.8421,51.8264,51.8342,300.0
2015-09-11 14:30:00,65.94,66.0,65.91,65.94,1500.0,51.6697,51.7167,51.6462,51.6697,1500.0
2015-09-11 14:40:00,65.88,65.9,65.75,65.75,1700.0,51.6227,51.6383,51.5208,51.5208,1700.0
2015-09-11 14:50:00,65.74,65.75,65.48,65.5,1500.0,51.513,51.5208,51.3092,51.3249,1500.0
2015-09-11 15:00:00,65.54,65.97,65.54,65.97,4097.0,51.3562,51.6932,51.3562,51.6932,4097.0
2015-09-11 15:10:00,65.95,66.16,65.92,66.16,1400.0,51.6775,51.8421,51.654,51.8421,1400.0
2015-09-11 15:20:00,66.08,66.19,66.03,66.09,1900.0,51.7794,51.8656,51.7402,51.7872,1900.0
2015-09-11 15:30:00,66.06,66.24,66.0,66.18,3500.0,51.7637,51.9048,51.7167,51.8577,3500.0
2015-09-11 15:40:00,66.18,66.31,66.15,66.16,6000.0,51.8577,51.9596,51.8342,51.8421,6000.0
2015-09-11 15:50:00,66.16,66.27,66.13,66.26,7700.0,51.8421,51.9283,51.8186,51.9204,7700.0
2015-09-14 09:30:00,66.21,66.21,65.48,65.72,1150.0,51.8813,51.8813,51.3092,51.4973,1150.0
2015-09-14 09:40:00,65.68,65.89,65.47,65.51,3000.0,51.466,51.6305,51.3014,51.3327,3000.0
2015-09-14 09:50:00,65.42,65.65,65.28,65.6,2704.0,51.2622,51.4424,51.1525,51.4033,2704.0
2015-09-14 10:00:00,65.58,65.64,65.45,65.58,2312.0,51.3876,51.4346,51.2857,51.3876,2312.0
2015-09-14 10:10:00,65.56,65.9,65.56,65.9,900.0,51.3719,51.6383,51.3719,51.6383,900.0
2015-09-14 10:20:00,65.69,65.69,65.34,65.4,1500.0,51.4738,51.4738,51.1995,51.2465,1500.0
2015-09-14 10:30:00,65.35,65.72,65.22,65.64,1708.0,51.2074,51.4973,51.1055,51.4346,1708.0
2015-09-14 10:40:00,65.53,65.59,65.39,65.59,3000.0,51.3484,51.3954,51.2387,51.3954,3000.0
2015-09-14 10:50:00,65.57,65.87,65.57,65.87,600.0,51.3798,51.6148,51.3798,51.6148,600.0
2015-09-14 11:00:00,65.85,66.02,65.83,65.95,2100.0,51.5992,51.7324,51.5835,51.6775,2100.0
2015-09-14 11:10:00,65.68,65.75,65.48,65.52,2470.0,51.466,51.5208,51.3092,51.3406,2470.0
2015-09-14 11:20:00,65.4,65.45,64.94,64.99,2400.0,51.2465,51.2857,50.8861,50.9253,2400.0
2015-09-14 11:30:00,65.01,65.08,64.7,64.79,900.0,50.9409,50.9958,50.698,50.7686,900.0
2015-09-14 11:40:00,64.82,65.1,64.82,65.1,1300.0,50.7921,51.0115,50.7921,51.0115,1300.0
2015-09-14 11:50:00,65.25,65.31,65.17,65.31,1600.0,51.129,51.176,51.0663,51.176,1600.0
2015-09-14 12:00:00,65.38,65.68,65.34,65.67,1600.0,51.2309,51.466,51.1995,51.4581,1600.0
2015-09-14 12:10:00,65.65,65.8,65.65,65.8,1018.0,51.4424,51.56,51.4424,51.56,1018.0
2015-09-14 12:20:00,65.77,65.8,65.77,65.8,200.0,51.5365,51.56,51.5365,51.56,200.0
2015-09-14 12:30:00,65.94,65.99,65.89,65.95,1100.0,51.6697,51.7089,51.6305,51.6775,1100.0
2015-09-14 12:40:00,66.09,66.09,65.88,65.94,1100.0,51.7872,51.7872,51.6227,51.6697,1100.0
2015-09-14 12:50:00,65.83,65.88,65.74,65.83,1700.0,51.5835,51.6227,51.513,51.5835,1700.0
2015-09-14 13:00:00,65.85,65.85,65.64,65.64,400.0,51.5992,51.5992,51.4346,51.4346,400.0
2015-09-14 13:10:00,65.67,65.8,65.67,65.74,2261.0,51.4581,51.56,51.4581,51.513,2261.0
2015-09-14 13:20:00,65.75,65.75,65.71,65.71,200.0,51.5208,51.5208,51.4895,51.4895,200.0
2015-09-14 13:30:00,65.66,65.75,65.66,65.75,900.0,51.4503,51.5208,51.4503,51.5208,900.0
2015-09-14 13:40:00,65.79,65.83,65.65,65.65,617.0,51.5521,51.5835,51.4424,51.4424,617.0
2015-09-14 13:50:00,65.62,65.79,65.61,65.79,800.0,51.4189,51.5521,51.4111,51.5521,800.0
2015-09-14 14:00:00,65.65,65.65,65.53,65.53,200.0,51.4424,51.4424,51.3484,51.3484,200.0
2015-09-14 14:10:00,65.46,65.63,65.46,65.55,3172.0,51.2936,51.4268,51.2936,51.3641,3172.0
2015-09-14 14:20:00,65.65,65.66,65.61,65.66,500.0,51.4424,51.4503,51.4111,51.4503,500.0
2015-09-14 14:30:00,65.54,65.63,65.46,65.57,1700.0,51.3562,51.4268,51.2936,51.3798,1700.0
2015-09-14 14:40:00,65.49,65.54,65.43,65.54,1800.0,51.3171,51.3562,51.2701,51.3562,1800.0
2015-09-14 14:50:00,65.47,65.57,65.41,65.48,2700.0,51.3014,51.3798,51.2544,51.3092,2700.0
2015-09-14 15:00:00,65.44,65.56,65.44,65.53,3300.0,51.2779,51.3719,51.2779,51.3484,3300.0
2015-09-14 15:10:00,65.48,65.62,65.48,65.62,1614.0,51.3092,51.4189,51.3092,51.4189,1614.0
2015-09-14 15:20:00,65.6,65.67,65.54,65.57,3000.0,51.4033,51.4581,51.3562,51.3798,3000.0
2015-09-14 15:30:00,65.61,65.63,65.51,65.62,5150.0,51.4111,51.4268,51.3327,51.4189,5150.0
2015-09-14 15:40:00,65.6,65.69,65.57,65.69,3900.0,51.4033,51.4738,51.3798,51.4738,3900.0
2015-09-14 15:50:00,65.64,65.71,65.6,65.71,4012.0,51.4346,51.4895,51.4033,51.4895,4012.0
2015-09-15 09:30:00,66.23,66.62,66.23,66.36,800.0,51.8969,52.2025,51.8969,51.9988,800.0
2015-09-15 09:40:00,66.29,66.68,66.06,66.6,18503.0,51.9439,52.2495,51.7637,52.1868,18503.0
2015-09-15 09:50:00,66.68,67.3,66.68,67.2,1999.0,52.2495,52.7354,52.2495,52.657,1999.0
2015-09-15 10:00:00,67.2,67.2,66.43,66.46,6639.0,52.657,52.657,52.0536,52.0771,6639.0
2015-09-15 10:10:00,66.51,66.77,66.47,66.75,13228.0,52.1163,52.3201,52.085,52.3044,13228.0
2015-09-15 10:20:00,66.78,66.85,66.5,66.61,1846.0,52.3279,52.3827,52.1085,52.1947,1846.0
2015-09-15 10:30:00,66.46,66.68,66.46,66.57,2269.0,52.0771,52.2495,52.0771,52.1633,2269.0
2015-09-15 10:40:00,66.78,67.1,66.71,66.95,2487.0,52.3279,52.5786,52.273,52.4611,2487.0
2015-09-15 10:50:00,66.95,67.01,66.77,67.01,4035.0,52.4611,52.5081,52.3201,52.5081,4035.0
2015-09-15 11:00:00,66.91,66.91,66.8,66.85,800.0,52.4298,52.4298,52.3436,52.3827,800.0
2015-09-15 11:10:00,66.83,67.03,66.83,67.03,1300.0,52.3671,52.5238,52.3671,52.5238,1300.0
2015-09-15 11:20:00,67.01,67.04,66.86,66.9,1200.0,52.5081,52.5316,52.3906,52.4219,1200.0
2015-09-15 11:30:00,67.01,67.01,66.9,66.9,600.0,52.5081,52.5081,52.4219,52.4219,600.0
2015-09-15 11:40:00,67.01,67.01,66.75,66.91,1200.0,52.5081,52.5081,52.3044,52.4298,1200.0
2015-09-15 11:50:00,66.86,66.86,66.55,66.55,3700.0,52.3906,52.3906,52.1477,52.1477,3700.0
2015-09-15 12:00:00,66.62,66.67,66.51,66.66,3400.0,52.2025,52.2417,52.1163,52.2339,3400.0
2015-09-15 12:10:00,66.78,67.0,66.71,66.96,2956.0,52.3279,52.5003,52.273,52.4689,2956.0
2015-09-15 12:20:00,67.02,67.09,66.91,66.98,2662.0,52.516,52.5708,52.4298,52.4846,2662.0
2015-09-15 12:30:00,67.0,67.01,66.89,66.89,1300.0,52.5003,52.5081,52.4141,52.4141,1300.0
2015-09-15 12:40:00,66.93,66.93,66.74,66.75,600.0,52.4454,52.4454,52.2966,52.3044,600.0
2015-09-15 12:50:00,66.67,66.67,66.57,66.6,4000.0,52.2417,52.2417,52.1633,52.1868,4000.0
2015-09-15 13:00:00,66.58,66.61,66.37,66.41,1643.0,52.1712,52.1947,52.0066,52.038,1643.0
2015-09-15 13:10:00,66.37,66.41,66.35,66.41,700.0,52.0066,52.038,51.991,52.038,700.0
2015-09-15 13:20:00,66.28,66.28,66.14,66.25,1300.0,51.9361,51.9361,51.8264,51.9126,1300.0
2015-09-15 13:30:00,66.33,66.47,66.33,66.35,500.0,51.9753,52.085,51.9753,51.991,500.0
2015-09-15 13:40:00,66.21,66.29,66.21,66.27,1000.0,51.8813,51.9439,51.8813,51.9283,1000.0
2015-09-15 13:50:00,66.26,66.26,66.1,66.12,2940.0,51.9204,51.9204,51.7951,51.8107,2940.0
2015-09-15 14:00:00,66.03,66.24,66.03,66.22,1500.0,51.7402,51.9048,51.7402,51.8891,1500.0
2015-09-15 14:10:00,66.33,66.33,66.24,66.24,800.0,51.9753,51.9753,51.9048,51.9048,800.0
2015-09-15 14:20:00,66.23,66.25,66.1,66.21,1300.0,51.8969,51.9126,51.7951,51.8813,1300.0
2015-09-15 14:30:00,66.19,66.24,66.19,66.22,2933.0,51.8656,51.9048,51.8656,51.8891,2933.0
2015-09-15 14:40:00,66.23,66.27,66.13,66.27,1500.0,51.8969,51.9283,51.8186,51.9283,1500.0
2015-09-15 14:50:00,66.11,66.25,66.11,66.25,1000.0,51.8029,51.9126,51.8029,51.9126,1000.0
2015-09-15 15:00:00,66.27,66.33,66.27,66.3,2400.0,51.9283,51.9753,51.9283,51.9518,2400.0
2015-09-15 15:10:00,66.29,66.41,66.25,66.29,2800.0,51.9439,52.038,51.9126,51.9439,2800.0
2015-09-15 15:20:00,66.31,66.45,66.28,66.45,2100.0,51.9596,52.0693,51.9361,52.0693,2100.0
2015-09-15 15:30:00,66.51,66.6,66.47,66.52,4597.0,52.1163,52.1868,52.085,52.1242,4597.0
2015-09-15 15:40:00,66.54,66.64,66.51,66.52,3700.0,52.1398,52.2182,52.1163,52.1242,3700.0
2015-09-15 15:50:00,66.54,66.84,66.52,66.82,5614.0,52.1398,52.3749,52.1242,52.3592,5614.0
2015-09-16 09:30:00,67.29,68.87,67.29,68.87,5629.0,52.7275,53.9656,52.7275,53.9656,5629.0
2015-09-16 09:40:00,68.91,68.99,68.67,68.71,9612.0,53.9969,54.0596,53.8089,53.8402,9612.0
2015-09-16 09:50:00,68.73,68.73,68.07,68.11,6000.0,53.8559,53.8559,53.3387,53.3701,6000.0
2015-09-16 10:00:00,68.15,68.29,68.1,68.24,2712.0,53.4014,53.5111,53.3622,53.4719,2712.0
2015-09-16 10:10:00,67.86,68.45,67.86,68.45,3746.0,53.1742,53.6365,53.1742,53.6365,3746.0
2015-09-16 10:20:00,68.49,68.72,68.49,68.67,1700.0,53.6678,53.8481,53.6678,53.8089,1700.0
2015-09-16 10:30:00,68.54,68.54,68.17,68.5,8797.0,53.707,53.707,53.4171,53.6757,8797.0
2015-09-16 10:40:00,68.4,68.75,68.4,68.75,1900.0,53.5973,53.8716,53.5973,53.8716,1900.0
2015-09-16 10:50:00,68.75,69.15,68.75,69.0,3050.0,53.8716,54.185,53.8716,54.0675,3050.0
2015-09-16 11:00:00,69.0,69.69,69.0,69.69,3804.0,54.0675,54.6081,54.0675,54.6081,3804.0
2015-09-16 11:10:00,69.6,70.42,69.44,70.39,4012.0,54.5376,55.1801,54.4122,55.1566,4012.0
2015-09-16 11:20:00,70.45,70.65,70.25,70.25,2500.0,55.2037,55.3604,55.0469,55.0469,2500.0
2015-09-16 11:30:00,70.21,70.21,69.95,69.98,2680.0,55.0156,55.0156,54.8119,54.8354,2680.0
2015-09-16 11:40:00,69.85,70.3,69.67,70.3,1600.0,54.7335,55.0861,54.5925,55.0861,1600.0
2015-09-16 11:50:00,70.03,70.23,70.03,70.03,1600.0,54.8746,55.0313,54.8746,54.8746,1600.0
2015-09-16 12:00:00,69.62,69.66,69.62,69.62,300.0,54.5533,54.5846,54.5533,54.5533,300.0
2015-09-16 12:10:00,69.6,69.69,69.31,69.32,2600.0,54.5376,54.6081,54.3104,54.3182,2600.0
2015-09-16 12:20:00,69.31,69.92,69.31,69.92,700.0,54.3104,54.7884,54.3104,54.7884,700.0
2015-09-16 12:30:00,69.9,69.92,69.58,69.58,600.0,54.7727,54.7884,54.5219,54.5219,600.0
2015-09-16 12:40:00,69.64,69.64,69.48,69.48,450.0,54.569,54.569,54.4436,54.4436,450.0
2015-09-16 12:50:00,69.64,69.98,69.64,69.98,1400.0,54.569,54.8354,54.569,54.8354,1400.0
2015-09-16 13:00:00,69.91,69.91,69.64,69.86,300.0,54.7805,54.7805,54.569,54.7413,300.0
2015-09-16 13:10:00,69.82,69.82,69.74,69.75,700.0,54.71,54.71,54.6473,54.6551,700.0
2015-09-16 13:20:00,69.81,69.81,69.33,69.34,600.0,54.7022,54.7022,54.326,54.3339,600.0
2015-09-16 13:30:00,69.39,69.51,69.34,69.43,1000.0,54.3731,54.4671,54.3339,54.4044,1000.0
2015-09-16 13:40:00,69.21,69.27,69.21,69.24,300.0,54.232,54.279,54.232,54.2555,300.0
2015-09-16 13:50:00,69.43,69.5,69.43,69.5,200.0,54.4044,54.4592,54.4044,54.4592,200.0
2015-09-16 14:00:00,69.45,69.48,69.38,69.48,800.0,54.4201,54.4436,54.3652,54.4436,800.0
2015-09-16 14:10:00,69.44,69.45,69.33,69.45,2500.0,54.4122,54.4201,54.326,54.4201,2500.0
2015-09-16 14:20:00,69.48,69.74,69.48,69.7,1200.0,54.4436,54.6473,54.4436,54.616,1200.0
2015-09-16 14:30:00,69.6,69.6,69.54,69.54,400.0,54.5376,54.5376,54.4906,54.4906,400.0
2015-09-16 14:40:00,69.6,69.63,69.6,69.63,400.0,54.5376,54.5611,54.5376,54.5611,400.0
2015-09-16 14:50:00,69.71,69.71,69.61,69.61,1515.0,54.6238,54.6238,54.5454,54.5454,1515.0
2015-09-16 15:00:00,69.61,69.67,69.46,69.5,1426.0,54.5454,54.5925,54.4279,54.4592,1426.0
2015-09-16 15:10:00,69.71,69.71,69.59,69.6,800.0,54.6238,54.6238,54.5298,54.5376,800.0
2015-09-16 15:20:00,69.61,69.76,69.61,69.74,700.0,54.5454,54.663,54.5454,54.6473,700.0
2015-09-16 15:30:00,69.71,69.79,69.66,69.77,3700.0,54.6238,54.6865,54.5846,54.6708,3700.0
2015-09-16 15:40:00,69.8,69.87,69.74,69.84,3200.0,54.6943,54.7492,54.6473,54.7257,3200.0
2015-09-16 15:50:00,69.88,70.21,69.88,69.88,8789.0,54.757,55.0156,54.757,54.757,8789.0
2015-09-17 09:30:00,70.78,70.78,70.04,70.43,17256.0,55.4622,55.4622,54.8824,55.188,17256.0
2015-09-17 09:40:00,70.62,71.48,70.62,71.47,6120.0,55.3369,56.0108,55.3369,56.0029,6120.0
2015-09-17 09:50:00,71.38,71.38,70.57,70.57,4982.0,55.9324,55.9324,55.2977,55.2977,4982.0
2015-09-17 10:00:00,70.3,70.97,70.29,70.6,5691.0,55.0861,55.6111,55.0783,55.3212,5691.0
2015-09-17 10:10:00,70.4,70.65,69.92,69.92,5612.0,55.1645,55.3604,54.7884,54.7884,5612.0
2015-09-17 10:20:00,70.02,70.49,69.98,70.49,1200.0,54.8667,55.235,54.8354,55.235,1200.0
2015-09-17 10:30:00,70.67,70.72,70.35,70.6,14669.0,55.376,55.4152,55.1253,55.3212,14669.0
2015-09-17 10:40:00,70.56,70.82,70.49,70.77,5363.0,55.2899,55.4936,55.235,55.4544,5363.0
2015-09-17 10:50:00,70.74,70.75,70.52,70.58,2700.0,55.4309,55.4387,55.2585,55.3055,2700.0
2015-09-17 11:00:00,70.57,71.07,70.57,71.06,8908.0,55.2977,55.6895,55.2977,55.6816,8908.0
2015-09-17 11:10:00,71.18,71.39,71.16,71.23,2500.0,55.7757,55.9402,55.76,55.8149,2500.0
2015-09-17 11:20:00,71.14,71.3,71.01,71.15,12964.0,55.7443,55.8697,55.6425,55.7522,12964.0
2015-09-17 11:30:00,71.08,71.2,70.97,71.09,5465.0,55.6973,55.7913,55.6111,55.7052,5465.0
2015-09-17 11:40:00,71.1,71.12,70.62,70.62,3096.0,55.713,55.7287,55.3369,55.3369,3096.0
2015-09-17 11:50:00,70.59,70.64,70.46,70.64,2600.0,55.3134,55.3525,55.2115,55.3525,2600.0
2015-09-17 12:00:00,70.7,70.83,70.6,70.73,600.0,55.3996,55.5014,55.3212,55.4231,600.0
2015-09-17 12:10:00,70.94,70.99,70.82,70.99,2548.0,55.5876,55.6268,55.4936,55.6268,2548.0
2015-09-17 12:20:00,70.98,71.05,70.75,70.75,700.0,55.619,55.6738,55.4387,55.4387,700.0
2015-09-17 12:30:00,70.68,70.68,70.49,70.53,1000.0,55.3839,55.3839,55.235,55.2663,1000.0
2015-09-17 12:40:00,70.51,70.55,70.37,70.54,1700.0,55.2507,55.282,55.141,55.2742,1700.0
2015-09-17 12:50:00,70.61,71.0,70.54,71.0,1600.0,55.329,55.6346,55.2742,55.6346,1600.0
2015-09-17 13:00:00,71.0,71.04,70.76,70.76,2044.0,55.6346,55.666,55.4466,55.4466,2044.0
2015-09-17 13:10:00,70.83,71.1,70.83,70.94,2996.0,55.5014,55.713,55.5014,55.5876,2996.0
2015-09-17 13:20:00,70.99,71.0,70.85,70.96,1619.0,55.6268,55.6346,55.5171,55.6033,1619.0
2015-09-17 13:30:00,70.9,70.9,70.53,70.55,2319.0,55.5563,55.5563,55.2663,55.282,2319.0
2015-09-17 13:40:00,70.51,70.51,70.4,70.42,600.0,55.2507,55.2507,55.1645,55.1801,600.0
2015-09-17 13:50:00,70.27,70.42,70.27,70.37,1300.0,55.0626,55.1801,55.0626,55.141,1300.0
2015-09-17 14:00:00,70.35,70.46,70.02,70.36,1900.0,55.1253,55.2115,54.8667,55.1331,1900.0
2015-09-17 14:10:00,70.5,71.41,70.36,71.12,4335.0,55.2428,55.9559,55.1331,55.7287,4335.0
2015-09-17 14:20:00,71.14,71.64,70.93,70.93,3100.0,55.7443,56.1361,55.5798,55.5798,3100.0
2015-09-17 14:30:00,70.88,71.05,70.88,70.89,2300.0,55.5406,55.6738,55.5406,55.5484,2300.0
2015-09-17 14:40:00,70.89,71.48,70.89,71.4,1500.0,55.5484,56.0108,55.5484,55.9481,1500.0
2015-09-17 14:50:00,71.3,71.3,71.0,71.06,600.0,55.8697,55.8697,55.6346,55.6816,600.0
2015-09-17 15:00:00,71.05,71.07,70.27,70.27,2200.0,55.6738,55.6895,55.0626,55.0626,2200.0
2015-09-17 15:10:00,70.44,70.45,70.0,70.03,1300.0,55.1958,55.2037,54.851,54.8746,1300.0
2015-09-17 15:20:00,70.05,70.05,69.62,69.74,1997.0,54.8902,54.8902,54.5533,54.6473,1997.0
2015-09-17 15:30:00,69.74,69.98,69.55,69.89,2100.0,54.6473,54.8354,54.4984,54.7648,2100.0
2015-09-17 15:40:00,69.83,69.99,69.69,69.8,1900.0,54.7178,54.8432,54.6081,54.6943,1900.0
2015-09-17 15:50:00,69.9,69.9,69.54,69.88,3300.0,54.7727,54.7727,54.4906,54.757,3300.0
2015-09-18 09:30:00,68.14,68.41,68.06,68.14,2000.0,53.3936,53.6051,53.3309,53.3936,2000.0
2015-09-18 09:40:00,68.06,68.55,67.9,68.12,16415.0,53.3309,53.7148,53.2055,53.3779,16415.0
2015-09-18 09:50:00,68.17,68.56,67.86,68.56,12318.0,53.4171,53.7227,53.1742,53.7227,12318.0
2015-09-18 10:00:00,68.75,69.25,68.75,69.18,3200.0,53.8716,54.2634,53.8716,54.2085,3200.0
2015-09-18 10:10:00,69.01,69.05,68.43,68.71,1500.0,54.0753,54.1066,53.6208,53.8402,1500.0
2015-09-18 10:20:00,68.54,68.87,68.5,68.87,800.0,53.707,53.9656,53.6757,53.9656,800.0
2015-09-18 10:30:00,68.47,68.72,68.47,68.49,2104.0,53.6522,53.8481,53.6522,53.6678,2104.0
2015-09-18 10:40:00,68.3,68.54,68.16,68.54,16219.0,53.5189,53.707,53.4092,53.707,16219.0
2015-09-18 10:50:00,68.77,69.19,68.77,69.16,2216.0,53.8872,54.2163,53.8872,54.1928,2216.0
2015-09-18 11:00:00,69.21,69.33,69.01,69.1,2500.0,54.232,54.326,54.0753,54.1458,2500.0
2015-09-18 11:10:00,69.05,69.1,68.84,68.84,1400.0,54.1066,54.1458,53.9421,53.9421,1400.0
2015-09-18 11:20:00,68.88,69.06,68.73,68.73,1400.0,53.9734,54.1145,53.8559,53.8559,1400.0
2015-09-18 11:30:00,68.81,68.84,68.57,68.65,2926.0,53.9186,53.9421,53.7305,53.7932,2926.0
2015-09-18 11:40:00,68.63,68.68,68.57,68.59,1476.0,53.7775,53.8167,53.7305,53.7462,1476.0
2015-09-18 11:50:00,68.55,68.57,68.45,68.49,1100.0,53.7148,53.7305,53.6365,53.6678,1100.0
2015-09-18 12:00:00,68.55,69.09,68.55,69.09,1400.0,53.7148,54.138,53.7148,54.138,1400.0
2015-09-18 12:10:00,69.2,69.2,69.07,69.07,1311.0,54.2242,54.2242,54.1223,54.1223,1311.0
2015-09-18 12:20:00,68.99,68.99,68.6,68.75,1100.0,54.0596,54.0596,53.754,53.8716,1100.0
2015-09-18 12:30:00,68.77,69.09,68.77,69.06,500.0,53.8872,54.138,53.8872,54.1145,500.0
2015-09-18 12:40:00,69.0,69.02,69.0,69.02,200.0,54.0675,54.0831,54.0675,54.0831,200.0
2015-09-18 12:50:00,68.99,69.01,68.99,69.01,700.0,54.0596,54.0753,54.0596,54.0753,700.0
2015-09-18 13:00:00,68.94,68.96,68.85,68.92,1600.0,54.0204,54.0361,53.9499,54.0048,1600.0
2015-09-18 13:10:00,68.78,68.83,68.72,68.72,900.0,53.8951,53.9342,53.8481,53.8481,900.0
2015-09-18 13:20:00,68.65,68.87,68.63,68.87,3257.0,53.7932,53.9656,53.7775,53.9656,3257.0
2015-09-18 13:30:00,68.89,68.89,68.66,68.74,1300.0,53.9813,53.9813,53.801,53.8637,1300.0
2015-09-18 13:40:00,68.8,68.88,68.79,68.88,1300.0,53.9107,53.9734,53.9029,53.9734,1300.0
2015-09-18 13:50:00,68.88,68.93,68.64,68.66,1229.0,53.9734,54.0126,53.7854,53.801,1229.0
2015-09-18 14:00:00,68.6,68.6,68.29,68.34,2384.0,53.754,53.754,53.5111,53.5503,2384.0
2015-09-18 14:10:00,68.12,68.33,68.12,68.3,1200.0,53.3779,53.5425,53.3779,53.5189,1200.0
2015-09-18 14:20:00,68.26,68.28,68.08,68.24,2400.0,53.4876,53.5033,53.3466,53.4719,2400.0
2015-09-18 14:30:00,68.28,68.43,68.24,68.25,1900.0,53.5033,53.6208,53.4719,53.4798,1900.0
2015-09-18 14:40:00,68.31,68.45,68.31,68.45,1900.0,53.5268,53.6365,53.5268,53.6365,1900.0
2015-09-18 14:50:00,68.41,68.47,68.3,68.47,2300.0,53.6051,53.6522,53.5189,53.6522,2300.0
2015-09-18 15:00:00,68.45,68.45,68.24,68.27,3000.0,53.6365,53.6365,53.4719,53.4954,3000.0
2015-09-18 15:10:00,68.28,68.3,68.17,68.2,2500.0,53.5033,53.5189,53.4171,53.4406,2500.0
2015-09-18 15:20:00,68.19,68.22,68.0,68.02,2800.0,53.4328,53.4563,53.2839,53.2995,2800.0
2015-09-18 15:30:00,68.04,68.32,68.01,68.32,4714.0,53.3152,53.5346,53.2917,53.5346,4714.0
2015-09-18 15:40:00,68.3,68.43,68.22,68.37,6840.0,53.5189,53.6208,53.4563,53.5738,6840.0
2015-09-18 15:50:00,68.36,68.98,68.36,68.75,16040.0,53.566,54.0518,53.566,53.8716,16040.0
2015-09-21 09:30:00,69.68,69.68,68.57,69.04,5451.0,54.6003,54.6003,53.7305,54.0988,5451.0
2015-09-21 09:40:00,68.97,69.13,68.72,68.96,9802.0,54.0439,54.1693,53.8481,54.0361,9802.0
2015-09-21 09:50:00,68.93,69.5,68.9,69.41,11150.0,54.0126,54.4592,53.9891,54.3887,11150.0
2015-09-21 10:00:00,69.51,69.83,69.35,69.67,3700.0,54.4671,54.7178,54.3417,54.5925,3700.0
2015-09-21 10:10:00,69.75,70.21,69.75,69.92,24252.0,54.6551,55.0156,54.6551,54.7884,24252.0
2015-09-21 10:20:00,69.9,70.29,69.9,70.12,900.0,54.7727,55.0783,54.7727,54.9451,900.0
2015-09-21 10:30:00,70.16,70.61,70.16,70.51,1500.0,54.9764,55.329,54.9764,55.2507,1500.0
2015-09-21 10:40:00,70.43,70.43,70.16,70.22,7227.0,55.188,55.188,54.9764,55.0234,7227.0
2015-09-21 10:50:00,70.21,70.33,69.91,70.09,37600.0,55.0156,55.1096,54.7805,54.9216,37600.0
2015-09-21 11:00:00,70.18,70.76,70.18,70.24,28960.0,54.9921,55.4466,54.9921,55.0391,28960.0
2015-09-21 11:10:00,70.23,70.25,70.05,70.12,2590.0,55.0313,55.0469,54.8902,54.9451,2590.0
2015-09-21 11:20:00,70.1,70.1,69.8,70.01,1000.0,54.9294,54.9294,54.6943,54.8589,1000.0
2015-09-21 11:30:00,70.01,70.01,69.76,69.76,2300.0,54.8589,54.8589,54.663,54.663,2300.0
2015-09-21 11:40:00,69.78,69.78,69.65,69.72,900.0,54.6787,54.6787,54.5768,54.6316,900.0
2015-09-21 11:50:00,69.62,69.62,69.28,69.46,1900.0,54.5533,54.5533,54.2869,54.4279,1900.0
2015-09-21 12:00:00,69.61,69.61,69.34,69.49,1300.0,54.5454,54.5454,54.3339,54.4514,1300.0
2015-09-21 12:10:00,69.66,69.83,69.66,69.76,900.0,54.5846,54.7178,54.5846,54.663,900.0
2015-09-21 12:20:00,69.73,69.77,69.59,69.75,700.0,54.6395,54.6708,54.5298,54.6551,700.0
2015-09-21 12:30:00,69.51,69.63,69.5,69.63,2852.0,54.4671,54.5611,54.4592,54.5611,2852.0
2015-09-21 12:40:00,69.58,69.72,69.54,69.61,2200.0,54.5219,54.6316,54.4906,54.5454,2200.0
2015-09-21 12:50:00,69.56,69.64,69.48,69.55,2600.0,54.5063,54.569,54.4436,54.4984,2600.0
2015-09-21 13:00:00,69.52,69.53,69.41,69.53,800.0,54.4749,54.4828,54.3887,54.4828,800.0
2015-09-21 13:10:00,69.41,69.41,69.25,69.3,1664.0,54.3887,54.3887,54.2634,54.3025,1664.0
2015-09-21 13:20:00,69.26,69.45,69.26,69.45,1700.0,54.2712,54.4201,54.2712,54.4201,1700.0
2015-09-21 13:30:00,69.47,69.49,69.31,69.33,3150.0,54.4357,54.4514,54.3104,54.326,3150.0
2015-09-21 13:40:00,69.26,69.37,69.11,69.11,4784.0,54.2712,54.3574,54.1537,54.1537,4784.0
2015-09-21 13:50:00,68.93,68.94,68.76,68.87,3100.0,54.0126,54.0204,53.8794,53.9656,3100.0
2015-09-21 14:00:00,68.84,68.92,68.78,68.78,500.0,53.9421,54.0048,53.8951,53.8951,500.0
2015-09-21 14:10:00,68.79,69.01,68.71,68.92,1800.0,53.9029,54.0753,53.8402,54.0048,1800.0
2015-09-21 14:20:00,68.96,69.05,68.96,69.02,600.0,54.0361,54.1066,54.0361,54.0831,600.0
2015-09-21 14:30:00,68.98,69.14,68.98,69.04,1054.0,54.0518,54.1772,54.0518,54.0988,1054.0
2015-09-21 14:40:00,69.04,69.32,69.01,69.32,2000.0,54.0988,54.3182,54.0753,54.3182,2000.0
2015-09-21 14:50:00,69.46,69.49,69.39,69.39,1400.0,54.4279,54.4514,54.3731,54.3731,1400.0
2015-09-21 15:00:00,69.38,69.65,69.36,69.53,3400.0,54.3652,54.5768,54.3495,54.4828,3400.0
2015-09-21 15:10:00,69.48,69.73,69.47,69.69,3300.0,54.4436,54.6395,54.4357,54.6081,3300.0
2015-09-21 15:20:00,69.72,69.72,69.51,69.69,3241.0,54.6316,54.6316,54.4671,54.6081,3241.0
2015-09-21 15:30:00,69.67,69.67,69.31,69.41,2439.0,54.5925,54.5925,54.3104,54.3887,2439.0
2015-09-21 15:40:00,69.39,69.4,69.3,69.34,3900.0,54.3731,54.3809,54.3025,54.3339,3900.0
2015-09-21 15:50:00,69.29,69.5,69.29,69.4,3700.0,54.2947,54.4592,54.2947,54.3809,3700.0
2015-09-22 09:30:00,68.12,68.45,67.57,68.45,4200.0,53.3779,53.6365,52.9469,53.6365,4200.0
2015-09-22 09:40:00,68.65,69.5,68.62,69.5,27265.0,53.7932,54.4592,53.7697,54.4592,27265.0
2015-09-22 09:50:00,69.5,70.55,69.45,70.51,28936.0,54.4592,55.282,54.4201,55.2507,28936.0
2015-09-22 10:00:00,70.52,71.22,70.45,70.46,16480.0,55.2585,55.807,55.2037,55.2115,16480.0
2015-09-22 10:10:00,70.38,70.55,69.88,69.88,53100.0,55.1488,55.282,54.757,54.757,53100.0
2015-09-22 10:20:00,69.85,70.45,69.85,69.93,18929.0,54.7335,55.2037,54.7335,54.7962,18929.0
2015-09-22 10:30:00,69.98,70.02,68.86,69.25,59877.0,54.8354,54.8667,53.9578,54.2634,59877.0
2015-09-22 10:40:00,69.25,69.3,68.61,68.65,56047.0,54.2634,54.3025,53.7619,53.7932,56047.0
2015-09-22 10:50:00,68.7,69.39,68.63,69.39,9325.0,53.8324,54.3731,53.7775,54.3731,9325.0
2015-09-22 11:00:00,69.34,69.59,69.13,69.13,4200.0,54.3339,54.5298,54.1693,54.1693,4200.0
2015-09-22 11:10:00,69.12,69.62,69.1,69.62,2600.0,54.1615,54.5533,54.1458,54.5533,2600.0
2015-09-22 11:20:00,69.54,69.59,68.9,68.95,5426.0,54.4906,54.5298,53.9891,54.0283,5426.0
2015-09-22 11:30:00,68.85,69.03,68.84,68.87,1116.0,53.9499,54.091,53.9421,53.9656,1116.0
2015-09-22 11:40:00,68.95,69.09,68.9,69.09,2200.0,54.0283,54.138,53.9891,54.138,2200.0
2015-09-22 11:50:00,69.0,69.01,68.75,68.92,2835.0,54.0675,54.0753,53.8716,54.0048,2835.0
2015-09-22 12:00:00,68.78,69.22,68.78,69.21,1900.0,53.8951,54.2398,53.8951,54.232,1900.0
2015-09-22 12:10:00,69.05,69.1,69.02,69.04,2400.0,54.1066,54.1458,54.0831,54.0988,2400.0
2015-09-22 12:20:00,69.06,69.1,68.92,69.02,1000.0,54.1145,54.1458,54.0048,54.0831,1000.0
2015-09-22 12:30:00,69.18,69.18,68.95,69.01,700.0,54.2085,54.2085,54.0283,54.0753,700.0
2015-09-22 12:40:00,68.91,68.95,68.63,68.68,2200.0,53.9969,54.0283,53.7775,53.8167,2200.0
2015-09-22 12:50:00,68.68,68.68,68.36,68.36,700.0,53.8167,53.8167,53.566,53.566,700.0
2015-09-22 13:00:00,68.37,68.5,68.2,68.2,930.0,53.5738,53.6757,53.4406,53.4406,930.0
2015-09-22 13:10:00,68.28,68.38,68.28,68.3,700.0,53.5033,53.5816,53.5033,53.5189,700.0
2015-09-22 13:20:00,68.15,68.15,68.0,68.0,800.0,53.4014,53.4014,53.2839,53.2839,800.0
2015-09-22 13:30:00,68.04,68.14,68.04,68.13,1500.0,53.3152,53.3936,53.3152,53.3857,1500.0
2015-09-22 13:40:00,68.14,68.26,68.14,68.19,1000.0,53.3936,53.4876,53.3936,53.4328,1000.0
2015-09-22 13:50:00,68.07,68.36,68.07,68.36,2719.0,53.3387,53.566,53.3387,53.566,2719.0
2015-09-22 14:00:00,68.29,68.55,68.23,68.55,2251.0,53.5111,53.7148,53.4641,53.7148,2251.0
2015-09-22 14:10:00,68.51,68.7,68.5,68.61,1600.0,53.6835,53.8324,53.6757,53.7619,1600.0
2015-09-22 14:20:00,68.64,68.87,68.64,68.79,1000.0,53.7854,53.9656,53.7854,53.9029,1000.0
2015-09-22 14:30:00,68.81,69.01,68.74,68.88,6600.0,53.9186,54.0753,53.8637,53.9734,6600.0
2015-09-22 14:40:00,68.84,68.99,68.72,68.79,5000.0,53.9421,54.0596,53.8481,53.9029,5000.0
2015-09-22 14:50:00,68.71,68.91,68.61,68.91,2800.0,53.8402,53.9969,53.7619,53.9969,2800.0
2015-09-22 15:00:00,68.93,69.04,68.83,68.95,3700.0,54.0126,54.0988,53.9342,54.0283,3700.0
2015-09-22 15:10:00,68.87,68.91,68.67,68.87,2600.0,53.9656,53.9969,53.8089,53.9656,2600.0
2015-09-22 15:20:00,68.8,69.03,68.8,69.03,4497.0,53.9107,54.091,53.9107,54.091,4497.0
2015-09-22 15:30:00,69.11,69.13,68.97,69.03,4500.0,54.1537,54.1693,54.0439,54.091,4500.0
2015-09-22 15:40:00,69.05,69.25,68.94,69.1,6200.0,54.1066,54.2634,54.0204,54.1458,6200.0
2015-09-22 15:50:00,69.11,69.26,69.04,69.18,9776.0,54.1537,54.2712,54.0988,54.2085,9776.0
2015-09-23 09:30:00,69.41,70.21,69.41,69.76,14260.0,54.3887,55.0156,54.3887,54.663,14260.0
2015-09-23 09:40:00,69.74,70.2,69.6,69.87,22664.0,54.6473,55.0078,54.5376,54.7492,22664.0
2015-09-23 09:50:00,69.85,69.86,69.01,69.01,33757.0,54.7335,54.7413,54.0753,54.0753,33757.0
2015-09-23 10:00:00,69.03,69.15,68.58,68.58,34915.0,54.091,54.185,53.7384,53.7384,34915.0
2015-09-23 10:10:00,68.68,68.68,68.0,68.37,11171.0,53.8167,53.8167,53.2839,53.5738,11171.0
2015-09-23 10:20:00,68.11,68.37,68.04,68.28,1800.0,53.3701,53.5738,53.3152,53.5033,1800.0
2015-09-23 10:30:00,68.34,68.74,68.23,68.64,7347.0,53.5503,53.8637,53.4641,53.7854,7347.0
2015-09-23 10:40:00,68.94,69.28,68.94,69.08,2010.0,54.0204,54.2869,54.0204,54.1301,2010.0
2015-09-23 10:50:00,69.15,69.17,68.78,68.82,1100.0,54.185,54.2007,53.8951,53.9264,1100.0
2015-09-23 11:00:00,68.9,68.91,68.57,68.64,1100.0,53.9891,53.9969,53.7305,53.7854,1100.0
2015-09-23 11:10:00,68.55,68.55,68.18,68.24,1200.0,53.7148,53.7148,53.4249,53.4719,1200.0
2015-09-23 11:20:00,68.16,68.16,67.95,67.96,2100.0,53.4092,53.4092,53.2447,53.2525,2100.0
2015-09-23 11:30:00,67.76,67.76,67.57,67.62,1400.0,53.0958,53.0958,52.9469,52.9861,1400.0
2015-09-23 11:40:00,67.47,67.62,67.32,67.51,3000.0,52.8686,52.9861,52.751,52.8999,3000.0
2015-09-23 11:50:00,67.45,67.53,67.28,67.5,4300.0,52.8529,52.9156,52.7197,52.8921,4300.0
2015-09-23 12:00:00,67.54,67.54,67.0,67.05,2921.0,52.9234,52.9234,52.5003,52.5395,2921.0
2015-09-23 12:10:00,67.09,67.2,67.08,67.2,2180.0,52.5708,52.657,52.563,52.657,2180.0
2015-09-23 12:20:00,67.06,67.06,66.75,67.0,2800.0,52.5473,52.5473,52.3044,52.5003,2800.0
2015-09-23 12:30:00,66.91,66.95,66.65,66.76,1600.0,52.4298,52.4611,52.226,52.3122,1600.0
2015-09-23 12:40:00,66.8,66.89,66.79,66.85,1000.0,52.3436,52.4141,52.3357,52.3827,1000.0
2015-09-23 12:50:00,67.01,67.1,66.91,66.92,700.0,52.5081,52.5786,52.4298,52.4376,700.0
2015-09-23 13:00:00,67.06,67.17,67.06,67.08,1300.0,52.5473,52.6335,52.5473,52.563,1300.0
2015-09-23 13:10:00,67.14,67.14,66.98,67.05,1501.0,52.61,52.61,52.4846,52.5395,1501.0
2015-09-23 13:20:00,67.05,67.1,66.96,66.97,2800.0,52.5395,52.5786,52.4689,52.4768,2800.0
2015-09-23 13:30:00,66.85,66.98,66.85,66.85,700.0,52.3827,52.4846,52.3827,52.3827,700.0
2015-09-23 13:40:00,66.92,67.3,66.92,67.3,1500.0,52.4376,52.7354,52.4376,52.7354,1500.0
2015-09-23 13:50:00,67.2,67.24,67.09,67.24,1600.0,52.657,52.6883,52.5708,52.6883,1600.0
2015-09-23 14:00:00,67.25,67.41,67.23,67.41,700.0,52.6962,52.8216,52.6805,52.8216,700.0
2015-09-23 14:10:00,67.09,67.15,66.95,66.96,1244.0,52.5708,52.6178,52.4611,52.4689,1244.0
2015-09-23 14:20:00,66.99,66.99,66.77,66.84,1300.0,52.4924,52.4924,52.3201,52.3749,1300.0
2015-09-23 14:30:00,66.76,66.87,66.54,66.69,3300.0,52.3122,52.3984,52.1398,52.2574,3300.0
2015-09-23 14:40:00,66.64,66.98,66.64,66.84,1800.0,52.2182,52.4846,52.2182,52.3749,1800.0
2015-09-23 14:50:00,66.86,66.86,66.71,66.79,1900.0,52.3906,52.3906,52.273,52.3357,1900.0
2015-09-23 15:00:00,66.82,66.96,66.8,66.92,2800.0,52.3592,52.4689,52.3436,52.4376,2800.0
2015-09-23 15:10:00,66.96,66.96,66.83,66.9,1800.0,52.4689,52.4689,52.3671,52.4219,1800.0
2015-09-23 15:20:00,66.88,66.95,66.66,66.66,3400.0,52.4063,52.4611,52.2339,52.2339,3400.0
2015-09-23 15:30:00,66.7,66.77,66.5,66.54,5600.0,52.2652,52.3201,52.1085,52.1398,5600.0
2015-09-23 15:40:00,66.6,66.6,66.43,66.52,3800.0,52.1868,52.1868,52.0536,52.1242,3800.0
2015-09-23 15:50:00,66.55,66.61,66.49,66.49,7300.0,52.1477,52.1947,52.1007,52.1007,7300.0
2015-09-24 09:30:00,65.39,65.39,65.39,65.39,100.0,51.2387,51.2387,51.2387,51.2387,100.0
2015-09-24 09:40:00,65.99,65.99,65.86,65.86,200.0,51.7089,51.7089,51.607,51.607,200.0
2015-09-24 09:50:00,65.72,65.91,65.19,65.19,2500.0,51.4973,51.6462,51.082,51.082,2500.0
2015-09-24 10:00:00,65.29,66.11,65.29,66.1,1699.0,51.1604,51.8029,51.1604,51.7951,1699.0
2015-09-24 10:10:00,65.97,66.16,65.65,65.7,2312.0,51.6932,51.8421,51.4424,51.4816,2312.0
2015-09-24 10:20:00,65.74,65.79,65.03,65.03,1843.0,51.513,51.5521,50.9566,50.9566,1843.0
2015-09-24 10:30:00,64.89,65.63,64.87,65.09,3787.0,50.8469,51.4268,50.8312,51.0036,3787.0
2015-09-24 10:40:00,65.17,65.17,64.72,64.72,1100.0,51.0663,51.0663,50.7137,50.7137,1100.0
2015-09-24 10:50:00,64.64,64.64,64.49,64.49,412.0,50.651,50.651,50.5335,50.5335,412.0
2015-09-24 11:00:00,64.43,64.5,64.41,64.42,400.0,50.4865,50.5413,50.4708,50.4786,400.0
2015-09-24 11:10:00,64.3,64.43,64.3,64.39,400.0,50.3846,50.4865,50.3846,50.4551,400.0
2015-09-24 11:20:00,64.21,64.32,64.21,64.27,2305.0,50.3141,50.4003,50.3141,50.3611,2305.0
2015-09-24 11:30:00,64.36,64.75,64.36,64.56,1950.0,50.4316,50.7372,50.4316,50.5883,1950.0
2015-09-24 11:40:00,64.58,64.74,64.58,64.65,600.0,50.604,50.7294,50.604,50.6589,600.0
2015-09-24 11:50:00,64.74,64.95,64.71,64.95,1400.0,50.7294,50.8939,50.7059,50.8939,1400.0
2015-09-24 12:00:00,64.96,65.2,64.9,65.14,3345.0,50.9018,51.0898,50.8548,51.0428,3345.0
2015-09-24 12:10:00,65.14,65.2,65.06,65.06,892.0,51.0428,51.0898,50.9801,50.9801,892.0
2015-09-24 12:20:00,65.23,65.29,65.17,65.29,700.0,51.1133,51.1604,51.0663,51.1604,700.0
2015-09-24 12:30:00,65.41,65.49,65.38,65.41,802.0,51.2544,51.3171,51.2309,51.2544,802.0
2015-09-24 12:40:00,65.47,65.48,65.43,65.43,613.0,51.3014,51.3092,51.2701,51.2701,613.0
2015-09-24 12:50:00,65.47,65.55,65.42,65.51,2200.0,51.3014,51.3641,51.2622,51.3327,2200.0
2015-09-24 13:00:00,65.48,65.52,65.36,65.51,800.0,51.3092,51.3406,51.2152,51.3327,800.0
2015-09-24 13:10:00,65.62,65.62,65.29,65.29,200.0,51.4189,51.4189,51.1604,51.1604,200.0
2015-09-24 13:20:00,65.29,65.43,65.17,65.17,300.0,51.1604,51.2701,51.0663,51.0663,300.0
2015-09-24 13:30:00,65.56,65.73,65.56,65.73,1400.0,51.3719,51.5051,51.3719,51.5051,1400.0
2015-09-24 13:40:00,65.68,65.96,65.67,65.96,508.0,51.466,51.6854,51.4581,51.6854,508.0
2015-09-24 13:50:00,66.01,66.12,66.01,66.06,1813.0,51.7245,51.8107,51.7245,51.7637,1813.0
2015-09-24 14:00:00,66.11,66.29,66.05,66.29,2013.0,51.8029,51.9439,51.7559,51.9439,2013.0
2015-09-24 14:10:00,66.26,66.52,66.19,66.44,5432.0,51.9204,52.1242,51.8656,52.0615,5432.0
2015-09-24 14:20:00,66.43,66.85,66.43,66.85,1300.0,52.0536,52.3827,52.0536,52.3827,1300.0
2015-09-24 14:30:00,66.79,66.82,66.73,66.82,600.0,52.3357,52.3592,52.2887,52.3592,600.0
2015-09-24 14:40:00,66.9,67.15,66.83,67.15,400.0,52.4219,52.6178,52.3671,52.6178,400.0
2015-09-24 14:50:00,67.22,67.32,67.11,67.13,1400.0,52.6727,52.751,52.5865,52.6022,1400.0
2015-09-24 15:00:00,67.13,67.13,66.84,66.84,713.0,52.6022,52.6022,52.3749,52.3749,713.0
2015-09-24 15:10:00,66.8,66.97,66.8,66.88,1500.0,52.3436,52.4768,52.3436,52.4063,1500.0
2015-09-24 15:20:00,66.96,67.09,66.91,67.03,1600.0,52.4689,52.5708,52.4298,52.5238,1600.0
2015-09-24 15:30:00,67.03,67.09,66.53,66.55,3245.0,52.5238,52.5708,52.132,52.1477,3245.0
2015-09-24 15:40:00,66.55,66.71,66.55,66.58,4100.0,52.1477,52.273,52.1477,52.1712,4100.0
2015-09-24 15:50:00,66.54,66.81,66.44,66.67,7937.0,52.1398,52.3514,52.0615,52.2417,7937.0
2015-09-25 09:30:00,67.11,67.44,66.35,66.35,700.0,52.5865,52.8451,51.991,51.991,700.0
2015-09-25 09:40:00,66.7,66.7,66.44,66.46,1900.0,52.2652,52.2652,52.0615,52.0771,1900.0
2015-09-25 09:50:00,66.38,67.25,66.36,67.25,1800.0,52.0145,52.6962,51.9988,52.6962,1800.0
2015-09-25 10:00:00,67.15,67.25,67.05,67.06,1491.0,52.6178,52.6962,52.5395,52.5473,1491.0
2015-09-25 10:10:00,66.91,67.25,66.91,66.98,1100.0,52.4298,52.6962,52.4298,52.4846,1100.0
2015-09-25 10:20:00,67.35,67.35,66.82,66.85,2900.0,52.7745,52.7745,52.3592,52.3827,2900.0
2015-09-25 10:30:00,66.8,67.15,66.8,67.15,3100.0,52.3436,52.6178,52.3436,52.6178,3100.0
2015-09-25 10:40:00,67.1,67.23,67.1,67.23,200.0,52.5786,52.6805,52.5786,52.6805,200.0
2015-09-25 10:50:00,67.13,67.17,66.98,66.98,2300.0,52.6022,52.6335,52.4846,52.4846,2300.0
2015-09-25 11:00:00,66.6,66.7,66.49,66.61,1207.0,52.1868,52.2652,52.1007,52.1947,1207.0
2015-09-25 11:10:00,66.93,67.02,66.91,67.02,1600.0,52.4454,52.516,52.4298,52.516,1600.0
2015-09-25 11:20:00,67.11,67.36,67.11,67.36,1000.0,52.5865,52.7824,52.5865,52.7824,1000.0
2015-09-25 11:30:00,67.3,67.44,67.12,67.39,3652.0,52.7354,52.8451,52.5943,52.8059,3652.0
2015-09-25 11:40:00,67.38,67.39,67.08,67.12,1600.0,52.798,52.8059,52.563,52.5943,1600.0
2015-09-25 11:50:00,66.98,66.98,66.7,66.7,2600.0,52.4846,52.4846,52.2652,52.2652,2600.0
2015-09-25 12:00:00,66.7,66.7,66.24,66.24,1800.0,52.2652,52.2652,51.9048,51.9048,1800.0
2015-09-25 12:10:00,66.33,66.33,66.3,66.3,1000.0,51.9753,51.9753,51.9518,51.9518,1000.0
2015-09-25 12:20:00,65.94,66.06,65.94,66.04,1100.0,51.6697,51.7637,51.6697,51.748,1100.0
2015-09-25 12:30:00,65.98,66.09,65.88,65.88,1100.0,51.701,51.7872,51.6227,51.6227,1100.0
2015-09-25 12:40:00,65.92,65.96,65.62,65.62,2300.0,51.654,51.6854,51.4189,51.4189,2300.0
2015-09-25 12:50:00,65.67,65.75,65.62,65.67,1200.0,51.4581,51.5208,51.4189,51.4581,1200.0
2015-09-25 13:00:00,65.77,66.02,65.77,66.02,500.0,51.5365,51.7324,51.5365,51.7324,500.0
2015-09-25 13:10:00,66.14,66.36,66.14,66.33,600.0,51.8264,51.9988,51.8264,51.9753,600.0
2015-09-25 13:20:00,66.26,66.28,66.22,66.27,700.0,51.9204,51.9361,51.8891,51.9283,700.0
2015-09-25 13:30:00,66.26,66.43,66.26,66.42,1500.0,51.9204,52.0536,51.9204,52.0458,1500.0
2015-09-25 13:40:00,66.4,66.59,66.33,66.36,4814.0,52.0301,52.179,51.9753,51.9988,4814.0
2015-09-25 13:50:00,66.63,67.01,66.63,66.79,4700.0,52.2104,52.5081,52.2104,52.3357,4700.0
2015-09-25 14:00:00,66.76,66.87,66.75,66.87,2100.0,52.3122,52.3984,52.3044,52.3984,2100.0
2015-09-25 14:10:00,66.6,66.6,66.17,66.17,4580.0,52.1868,52.1868,51.8499,51.8499,4580.0
2015-09-25 14:20:00,65.97,66.0,65.91,66.0,2846.0,51.6932,51.7167,51.6462,51.7167,2846.0
2015-09-25 14:30:00,65.98,65.98,65.78,65.91,4089.0,51.701,51.701,51.5443,51.6462,4089.0
2015-09-25 14:40:00,65.89,65.89,65.69,65.69,800.0,51.6305,51.6305,51.4738,51.4738,800.0
2015-09-25 14:50:00,65.54,65.73,65.5,65.73,1100.0,51.3562,51.5051,51.3249,51.5051,1100.0
2015-09-25 15:00:00,65.66,65.72,65.54,65.54,1500.0,51.4503,51.4973,51.3562,51.3562,1500.0
2015-09-25 15:10:00,65.34,65.43,65.28,65.39,1500.0,51.1995,51.2701,51.1525,51.2387,1500.0
2015-09-25 15:20:00,65.3,65.68,65.3,65.56,2400.0,51.1682,51.466,51.1682,51.3719,2400.0
2015-09-25 15:30:00,65.69,65.82,65.61,65.77,3102.0,51.4738,51.5757,51.4111,51.5365,3102.0
2015-09-25 15:40:00,65.75,66.2,65.73,66.2,3815.0,51.5208,51.8734,51.5051,51.8734,3815.0
2015-09-25 15:50:00,66.09,66.28,65.96,66.01,6228.0,51.7872,51.9361,51.6854,51.7245,6228.0
2015-09-28 09:30:00,64.96,65.13,64.95,65.01,600.0,50.9018,51.035,50.8939,50.9409,600.0
2015-09-28 09:40:00,65.09,65.09,64.58,64.58,700.0,51.0036,51.0036,50.604,50.604,700.0
2015-09-28 09:50:00,64.6,64.62,64.52,64.52,690.0,50.6197,50.6353,50.557,50.557,690.0
2015-09-28 10:00:00,64.54,64.54,64.06,64.11,600.0,50.5727,50.5727,50.1965,50.2357,600.0
2015-09-28 10:10:00,63.9,64.03,63.9,63.96,900.0,50.0712,50.173,50.0712,50.1182,900.0
2015-09-28 10:20:00,63.94,64.03,63.72,64.02,2700.0,50.1025,50.173,49.9301,50.1652,2700.0
2015-09-28 10:30:00,64.23,64.31,64.23,64.31,500.0,50.3297,50.3924,50.3297,50.3924,500.0
2015-09-28 10:40:00,64.41,64.67,64.39,64.39,500.0,50.4708,50.6745,50.4551,50.4551,500.0
2015-09-28 10:50:00,64.26,64.59,64.22,64.59,1600.0,50.3533,50.6118,50.3219,50.6118,1600.0
2015-09-28 11:00:00,64.59,64.89,64.59,64.78,3100.0,50.6118,50.8469,50.6118,50.7607,3100.0
2015-09-28 11:10:00,64.83,64.83,64.64,64.76,1500.0,50.7999,50.7999,50.651,50.7451,1500.0
2015-09-28 11:20:00,64.8,65.04,64.47,64.56,2100.0,50.7764,50.9645,50.5178,50.5883,2100.0
2015-09-28 11:30:00,64.71,64.85,64.57,64.61,1100.0,50.7059,50.8156,50.5962,50.6275,1100.0
2015-09-28 11:40:00,64.51,64.56,63.94,63.94,500.0,50.5492,50.5883,50.1025,50.1025,500.0
2015-09-28 11:50:00,63.86,63.95,63.55,63.95,2500.0,50.0398,50.1103,49.7969,50.1103,2500.0
2015-09-28 12:00:00,63.74,63.84,63.51,63.51,400.0,49.9458,50.0242,49.7656,49.7656,400.0
2015-09-28 12:10:00,63.52,63.88,63.52,63.74,1386.0,49.7734,50.0555,49.7734,49.9458,1386.0
2015-09-28 12:20:00,63.69,64.13,63.69,64.13,500.0,49.9066,50.2514,49.9066,50.2514,500.0
2015-09-28 12:30:00,64.07,64.13,63.92,64.07,2101.0,50.2044,50.2514,50.0868,50.2044,2101.0
2015-09-28 12:40:00,64.26,64.35,64.01,64.01,1500.0,50.3533,50.4238,50.1574,50.1574,1500.0
2015-09-28 12:50:00,64.01,64.01,64.01,64.01,0.0,50.1574,50.1574,50.1574,50.1574,0.0
2015-09-28 13:00:00,63.94,63.94,63.81,63.82,500.0,50.1025,50.1025,50.0006,50.0085,500.0
2015-09-28 13:10:00,63.79,63.79,63.63,63.63,400.0,49.985,49.985,49.8596,49.8596,400.0
2015-09-28 13:20:00,63.77,63.78,63.62,63.75,4939.0,49.9693,49.9771,49.8518,49.9536,4939.0
2015-09-28 13:30:00,63.76,63.8,63.63,63.63,1500.0,49.9615,49.9928,49.8596,49.8596,1500.0
2015-09-28 13:40:00,63.49,63.65,63.49,63.59,2175.0,49.7499,49.8753,49.7499,49.8283,2175.0
2015-09-28 13:50:00,63.55,63.56,63.42,63.54,800.0,49.7969,49.8047,49.695,49.7891,800.0
2015-09-28 14:00:00,63.35,63.43,63.33,63.38,1200.0,49.6402,49.7029,49.6245,49.6637,1200.0
2015-09-28 14:10:00,63.43,63.47,63.37,63.37,700.0,49.7029,49.7342,49.6559,49.6559,700.0
2015-09-28 14:20:00,63.38,63.38,63.26,63.26,600.0,49.6637,49.6637,49.5697,49.5697,600.0
2015-09-28 14:30:00,63.34,63.45,63.31,63.37,2600.0,49.6324,49.7186,49.6089,49.6559,2600.0
2015-09-28 14:40:00,63.44,63.44,63.01,63.01,1300.0,49.7107,49.7107,49.3738,49.3738,1300.0
2015-09-28 14:50:00,62.96,62.99,62.83,62.83,1200.0,49.3346,49.3581,49.2327,49.2327,1200.0
2015-09-28 15:00:00,62.79,62.93,62.72,62.81,800.0,49.2014,49.3111,49.1465,49.2171,800.0
2015-09-28 15:10:00,62.57,62.58,62.36,62.45,1204.0,49.029,49.0368,48.8644,48.935,1204.0
2015-09-28 15:20:00,62.47,62.48,62.31,62.31,800.0,48.9506,48.9585,48.8253,48.8253,800.0
2015-09-28 15:30:00,62.31,62.47,62.24,62.26,1700.0,48.8253,48.9506,48.7704,48.7861,1700.0
2015-09-28 15:40:00,62.36,62.62,62.36,62.59,1400.0,48.8644,49.0682,48.8644,49.0447,1400.0
2015-09-28 15:50:00,62.54,62.78,62.54,62.63,4500.0,49.0055,49.1935,49.0055,49.076,4500.0
2015-09-29 09:30:00,63.01,63.3,62.41,62.75,2659.0,49.3738,49.601,48.9036,49.17,2659.0
2015-09-29 09:40:00,62.9,63.27,62.89,63.02,1000.0,49.2876,49.5775,49.2797,49.3816,1000.0
2015-09-29 09:50:00,62.99,63.4,62.99,63.4,1748.0,49.3581,49.6794,49.3581,49.6794,1748.0
2015-09-29 10:00:00,63.72,63.77,63.69,63.69,500.0,49.9301,49.9693,49.9066,49.9066,500.0
2015-09-29 10:10:00,63.65,63.78,63.48,63.63,4168.0,49.8753,49.9771,49.7421,49.8596,4168.0
2015-09-29 10:20:00,63.56,64.07,63.56,64.0,3804.0,49.8047,50.2044,49.8047,50.1495,3804.0
2015-09-29 10:30:00,63.98,64.17,63.8,63.8,1000.0,50.1339,50.2827,49.9928,49.9928,1000.0
2015-09-29 10:40:00,63.71,63.72,63.24,63.24,1218.0,49.9223,49.9301,49.554,49.554,1218.0
2015-09-29 10:50:00,62.99,63.18,62.98,63.09,1000.0,49.3581,49.507,49.3503,49.4365,1000.0
2015-09-29 11:00:00,63.08,63.11,62.8,62.8,1500.0,49.4286,49.4521,49.2092,49.2092,1500.0
2015-09-29 11:10:00,62.65,62.68,62.47,62.47,1700.0,49.0917,49.1152,48.9506,48.9506,1700.0
2015-09-29 11:20:00,62.36,62.61,62.36,62.61,1200.0,48.8644,49.0603,48.8644,49.0603,1200.0
2015-09-29 11:30:00,62.45,62.56,62.24,62.42,3253.0,48.935,49.0212,48.7704,48.9115,3253.0
2015-09-29 11:40:00,62.41,62.59,62.3,62.39,1579.0,48.9036,49.0447,48.8174,48.888,1579.0
2015-09-29 11:50:00,62.24,62.51,62.24,62.31,1400.0,48.7704,48.982,48.7704,48.8253,1400.0
2015-09-29 12:00:00,62.38,62.45,62.38,62.42,1348.0,48.8801,48.935,48.8801,48.9115,1348.0
2015-09-29 12:10:00,62.29,62.85,62.27,62.75,3100.0,48.8096,49.2484,48.7939,49.17,3100.0
2015-09-29 12:20:00,62.61,63.0,62.61,62.95,2375.0,49.0603,49.3659,49.0603,49.3268,2375.0
2015-09-29 12:30:00,63.03,63.19,62.9,63.13,3395.0,49.3894,49.5148,49.2876,49.4678,3395.0
2015-09-29 12:40:00,63.17,63.29,63.05,63.08,7000.0,49.4991,49.5932,49.4051,49.4286,7000.0
2015-09-29 12:50:00,63.07,63.13,63.02,63.1,2272.0,49.4208,49.4678,49.3816,49.4443,2272.0
2015-09-29 13:00:00,62.86,63.14,62.81,63.14,2200.0,49.2562,49.4756,49.2171,49.4756,2200.0
2015-09-29 13:10:00,63.17,63.5,63.17,63.5,4021.0,49.4991,49.7577,49.4991,49.7577,4021.0
2015-09-29 13:20:00,63.42,63.69,63.41,63.69,700.0,49.695,49.9066,49.6872,49.9066,700.0
2015-09-29 13:30:00,63.72,63.77,63.7,63.7,500.0,49.9301,49.9693,49.9144,49.9144,500.0
2015-09-29 13:40:00,63.66,63.77,63.58,63.58,1000.0,49.8831,49.9693,49.8204,49.8204,1000.0
2015-09-29 13:50:00,63.22,63.22,63.2,63.2,200.0,49.5383,49.5383,49.5227,49.5227,200.0
2015-09-29 14:00:00,63.13,63.13,62.92,62.99,1000.0,49.4678,49.4678,49.3033,49.3581,1000.0
2015-09-29 14:10:00,62.97,63.11,62.96,63.03,1100.0,49.3424,49.4521,49.3346,49.3894,1100.0
2015-09-29 14:20:00,63.02,63.1,62.91,62.94,1100.0,49.3816,49.4443,49.2954,49.3189,1100.0
2015-09-29 14:30:00,63.02,63.02,62.77,62.91,1500.0,49.3816,49.3816,49.1857,49.2954,1500.0
2015-09-29 14:40:00,62.84,62.94,62.52,62.52,1600.0,49.2406,49.3189,48.9898,48.9898,1600.0
2015-09-29 14:50:00,62.47,62.61,62.42,62.42,1300.0,48.9506,49.0603,48.9115,48.9115,1300.0
2015-09-29 15:00:00,62.34,62.53,62.3,62.53,600.0,48.8488,48.9977,48.8174,48.9977,600.0
2015-09-29 15:10:00,62.46,62.66,62.46,62.56,2900.0,48.9428,49.0995,48.9428,49.0212,2900.0
2015-09-29 15:20:00,62.51,62.73,62.45,62.71,2300.0,48.982,49.1544,48.935,49.1387,2300.0
2015-09-29 15:30:00,62.74,63.02,62.7,62.99,3000.0,49.1622,49.3816,49.1309,49.3581,3000.0
2015-09-29 15:40:00,62.97,63.0,62.76,63.0,3450.0,49.3424,49.3659,49.1779,49.3659,3450.0
2015-09-29 15:50:00,62.95,63.06,62.94,63.06,3501.0,49.3268,49.413,49.3189,49.413,3501.0
2015-09-30 09:30:00,63.74,64.0,63.74,63.83,1500.0,49.9458,50.1495,49.9458,50.0163,1500.0
2015-09-30 09:40:00,64.13,64.32,64.09,64.32,1917.0,50.2514,50.4003,50.22,50.4003,1917.0
2015-09-30 09:50:00,64.14,64.14,63.8,64.13,3500.0,50.2592,50.2592,49.9928,50.2514,3500.0
2015-09-30 10:00:00,64.45,64.92,64.42,64.77,600.0,50.5021,50.8704,50.4786,50.7529,600.0
2015-09-30 10:10:00,64.38,64.61,64.37,64.48,3400.0,50.4473,50.6275,50.4395,50.5256,3400.0
2015-09-30 10:20:00,64.57,65.2,64.57,65.2,1032.0,50.5962,51.0898,50.5962,51.0898,1032.0
2015-09-30 10:30:00,65.09,65.09,64.54,64.61,1400.0,51.0036,51.0036,50.5727,50.6275,1400.0
2015-09-30 10:40:00,64.76,65.3,64.65,64.72,1300.0,50.7451,51.1682,50.6589,50.7137,1300.0
2015-09-30 10:50:00,64.91,64.97,64.28,64.28,600.0,50.8626,50.9096,50.3689,50.3689,600.0
2015-09-30 11:00:00,64.22,64.25,63.98,64.04,800.0,50.3219,50.3454,50.1339,50.1809,800.0
2015-09-30 11:10:00,64.1,64.28,64.1,64.28,400.0,50.2279,50.3689,50.2279,50.3689,400.0
2015-09-30 11:20:00,63.98,63.99,63.9,63.9,1000.0,50.1339,50.1417,50.0712,50.0712,1000.0
2015-09-30 11:30:00,63.96,63.96,63.8,63.94,600.0,50.1182,50.1182,49.9928,50.1025,600.0
2015-09-30 11:40:00,63.88,63.88,63.74,63.86,1000.0,50.0555,50.0555,49.9458,50.0398,1000.0
2015-09-30 11:50:00,63.95,63.98,63.79,63.82,1000.0,50.1103,50.1339,49.985,50.0085,1000.0
2015-09-30 12:00:00,63.81,63.87,63.77,63.77,405.0,50.0006,50.0477,49.9693,49.9693,405.0
2015-09-30 12:10:00,63.52,63.52,63.27,63.39,700.0,49.7734,49.7734,49.5775,49.6715,700.0
2015-09-30 12:20:00,63.39,63.73,63.39,63.73,1100.0,49.6715,49.938,49.6715,49.938,1100.0
2015-09-30 12:30:00,63.69,63.69,63.67,63.67,200.0,49.9066,49.9066,49.8909,49.8909,200.0
2015-09-30 12:40:00,63.36,63.36,63.1,63.1,426.0,49.648,49.648,49.4443,49.4443,426.0
2015-09-30 12:50:00,63.09,63.16,62.95,63.16,1900.0,49.4365,49.4913,49.3268,49.4913,1900.0
2015-09-30 13:00:00,63.07,63.27,63.07,63.2,1000.0,49.4208,49.5775,49.4208,49.5227,1000.0
2015-09-30 13:10:00,63.2,63.2,63.1,63.16,500.0,49.5227,49.5227,49.4443,49.4913,500.0
2015-09-30 13:20:00,63.06,63.12,63.03,63.12,400.0,49.413,49.46,49.3894,49.46,400.0
2015-09-30 13:30:00,63.14,63.21,63.14,63.14,800.0,49.4756,49.5305,49.4756,49.4756,800.0
2015-09-30 13:40:00,63.26,63.36,63.26,63.33,300.0,49.5697,49.648,49.5697,49.6245,300.0
2015-09-30 13:50:00,63.32,63.78,63.32,63.78,1700.0,49.6167,49.9771,49.6167,49.9771,1700.0
2015-09-30 14:00:00,63.73,63.79,63.63,63.64,2200.0,49.938,49.985,49.8596,49.8674,2200.0
2015-09-30 14:10:00,63.76,63.81,63.73,63.73,1500.0,49.9615,50.0006,49.938,49.938,1500.0
2015-09-30 14:20:00,63.77,63.77,63.49,63.62,1116.0,49.9693,49.9693,49.7499,49.8518,1116.0
2015-09-30 14:30:00,63.58,63.69,63.37,63.37,2400.0,49.8204,49.9066,49.6559,49.6559,2400.0
2015-09-30 14:40:00,63.4,63.58,63.33,63.58,1400.0,49.6794,49.8204,49.6245,49.8204,1400.0
2015-09-30 14:50:00,63.64,63.82,63.64,63.73,1515.0,49.8674,50.0085,49.8674,49.938,1515.0
2015-09-30 15:00:00,63.74,63.77,63.55,63.59,1500.0,49.9458,49.9693,49.7969,49.8283,1500.0
2015-09-30 15:10:00,63.6,63.6,63.41,63.52,1000.0,49.8361,49.8361,49.6872,49.7734,1000.0
2015-09-30 15:20:00,63.56,63.9,63.56,63.85,2800.0,49.8047,50.0712,49.8047,50.032,2800.0
2015-09-30 15:30:00,63.83,64.1,63.83,64.08,2405.0,50.0163,50.2279,50.0163,50.2122,2405.0
2015-09-30 15:40:00,64.14,64.57,64.14,64.38,4700.0,50.2592,50.5962,50.2592,50.4473,4700.0
2015-09-30 15:50:00,64.36,64.65,64.33,64.65,9237.0,50.4316,50.6589,50.4081,50.6589,9237.0
2015-10-01 09:30:00,64.83,67.41,64.83,65.96,6557.0,50.7999,52.8216,50.7999,51.6854,6557.0
2015-10-01 09:40:00,66.65,66.65,66.06,66.29,1500.0,52.226,52.226,51.7637,51.9439,1500.0
2015-10-01 09:50:00,66.3,66.6,65.82,65.82,7289.0,51.9518,52.1868,51.5757,51.5757,7289.0
2015-10-01 10:00:00,65.75,65.96,65.34,65.57,6883.0,51.5208,51.6854,51.1995,51.3798,6883.0
2015-10-01 10:10:00,65.61,65.81,65.28,65.68,2400.0,51.4111,51.5678,51.1525,51.466,2400.0
2015-10-01 10:20:00,65.6,65.85,65.55,65.76,11762.0,51.4033,51.5992,51.3641,51.5286,11762.0
2015-10-01 10:30:00,65.48,65.85,65.2,65.72,3400.0,51.3092,51.5992,51.0898,51.4973,3400.0
2015-10-01 10:40:00,66.04,66.14,65.26,65.26,6010.0,51.748,51.8264,51.1368,51.1368,6010.0
2015-10-01 10:50:00,65.13,65.17,64.66,65.11,4304.0,51.035,51.0663,50.6667,51.0193,4304.0
2015-10-01 11:00:00,64.88,65.2,64.56,64.8,4929.0,50.8391,51.0898,50.5883,50.7764,4929.0
2015-10-01 11:10:00,64.98,65.34,64.74,64.74,2000.0,50.9174,51.1995,50.7294,50.7294,2000.0
2015-10-01 11:20:00,64.84,64.86,64.6,64.74,5200.0,50.8077,50.8234,50.6197,50.7294,5200.0
2015-10-01 11:30:00,64.73,64.85,64.51,64.51,2210.0,50.7215,50.8156,50.5492,50.5492,2210.0
2015-10-01 11:40:00,64.68,65.1,64.68,64.72,1400.0,50.6824,51.0115,50.6824,50.7137,1400.0
2015-10-01 11:50:00,64.81,64.81,64.33,64.51,1287.0,50.7842,50.7842,50.4081,50.5492,1287.0
2015-10-01 12:00:00,64.43,64.43,64.1,64.21,1597.0,50.4865,50.4865,50.2279,50.3141,1597.0
2015-10-01 12:10:00,64.25,64.42,64.13,64.21,1100.0,50.3454,50.4786,50.2514,50.3141,1100.0
2015-10-01 12:20:00,64.17,64.65,64.12,64.65,1428.0,50.2827,50.6589,50.2436,50.6589,1428.0
2015-10-01 12:30:00,64.44,64.96,64.41,64.69,5100.0,50.4943,50.9018,50.4708,50.6902,5100.0
2015-10-01 12:40:00,64.74,64.79,64.33,64.33,1000.0,50.7294,50.7686,50.4081,50.4081,1000.0
2015-10-01 12:50:00,64.28,64.66,64.21,64.58,1348.0,50.3689,50.6667,50.3141,50.604,1348.0
2015-10-01 13:00:00,64.47,64.47,64.21,64.33,1000.0,50.5178,50.5178,50.3141,50.4081,1000.0
2015-10-01 13:10:00,64.35,64.67,64.27,64.59,1006.0,50.4238,50.6745,50.3611,50.6118,1006.0
2015-10-01 13:20:00,64.46,64.58,64.34,64.38,2300.0,50.51,50.604,50.4159,50.4473,2300.0
2015-10-01 13:30:00,64.38,64.48,64.3,64.39,1000.0,50.4473,50.5256,50.3846,50.4551,1000.0
2015-10-01 13:40:00,64.38,64.62,64.38,64.56,1000.0,50.4473,50.6353,50.4473,50.5883,1000.0
2015-10-01 13:50:00,64.65,65.16,64.65,65.16,2748.0,50.6589,51.0585,50.6589,51.0585,2748.0
2015-10-01 14:00:00,65.14,65.14,64.9,65.06,1800.0,51.0428,51.0428,50.8548,50.9801,1800.0
2015-10-01 14:10:00,65.03,65.22,64.97,65.05,2000.0,50.9566,51.1055,50.9096,50.9723,2000.0
2015-10-01 14:20:00,65.1,65.18,64.53,64.69,9070.0,51.0115,51.0742,50.5648,50.6902,9070.0
2015-10-01 14:30:00,64.67,64.9,64.67,64.9,2400.0,50.6745,50.8548,50.6745,50.8548,2400.0
2015-10-01 14:40:00,65.0,65.06,64.88,64.88,2400.0,50.9331,50.9801,50.8391,50.8391,2400.0
2015-10-01 14:50:00,64.85,65.42,64.85,65.35,2705.0,50.8156,51.2622,50.8156,51.2074,2705.0
2015-10-01 15:00:00,65.37,65.52,65.32,65.4,4022.0,51.223,51.3406,51.1839,51.2465,4022.0
2015-10-01 15:10:00,65.45,65.54,65.38,65.53,2800.0,51.2857,51.3562,51.2309,51.3484,2800.0
2015-10-01 15:20:00,65.5,65.6,65.42,65.55,2300.0,51.3249,51.4033,51.2622,51.3641,2300.0
2015-10-01 15:30:00,65.55,65.55,65.32,65.32,6300.0,51.3641,51.3641,51.1839,51.1839,6300.0
2015-10-01 15:40:00,65.36,65.64,65.36,65.64,6480.0,51.2152,51.4346,51.2152,51.4346,6480.0
2015-10-01 15:50:00,65.65,65.69,65.51,65.54,7792.0,51.4424,51.4738,51.3327,51.3562,7792.0
2015-10-02 09:30:00,64.34,64.65,63.86,64.3,4450.0,50.4159,50.6589,50.0398,50.3846,4450.0
2015-10-02 09:40:00,64.33,65.07,64.33,64.68,6500.0,50.4081,50.988,50.4081,50.6824,6500.0
2015-10-02 09:50:00,64.46,64.46,63.42,64.09,9802.0,50.51,50.51,49.695,50.22,9802.0
2015-10-02 10:00:00,64.46,64.69,64.46,64.49,800.0,50.51,50.6902,50.51,50.5335,800.0
2015-10-02 10:10:00,64.46,64.55,64.14,64.42,2300.0,50.51,50.5805,50.2592,50.4786,2300.0
2015-10-02 10:20:00,64.5,64.84,64.46,64.46,1960.0,50.5413,50.8077,50.51,50.51,1960.0
2015-10-02 10:30:00,64.25,64.25,64.09,64.22,2100.0,50.3454,50.3454,50.22,50.3219,2100.0
2015-10-02 10:40:00,64.38,64.44,64.13,64.13,1300.0,50.4473,50.4943,50.2514,50.2514,1300.0
2015-10-02 10:50:00,64.24,64.24,64.08,64.08,500.0,50.3376,50.3376,50.2122,50.2122,500.0
2015-10-02 11:00:00,64.37,64.81,64.37,64.8,752.0,50.4395,50.7842,50.4395,50.7764,752.0
2015-10-02 11:10:00,64.84,65.14,64.75,65.14,2800.0,50.8077,51.0428,50.7372,51.0428,2800.0
2015-10-02 11:20:00,65.25,65.51,65.11,65.49,2800.0,51.129,51.3327,51.0193,51.3171,2800.0
2015-10-02 11:30:00,65.5,66.01,65.49,65.81,7104.0,51.3249,51.7245,51.3171,51.5678,7104.0
2015-10-02 11:40:00,65.78,66.32,65.7,66.1,4707.0,51.5443,51.9674,51.4816,51.7951,4707.0
2015-10-02 11:50:00,65.94,66.18,65.94,66.18,1000.0,51.6697,51.8577,51.6697,51.8577,1000.0
2015-10-02 12:00:00,66.21,66.47,66.12,66.47,5517.0,51.8813,52.085,51.8107,52.085,5517.0
2015-10-02 12:10:00,66.44,66.71,66.3,66.64,2900.0,52.0615,52.273,51.9518,52.2182,2900.0
2015-10-02 12:20:00,66.65,66.93,66.61,66.61,2926.0,52.226,52.4454,52.1947,52.1947,2926.0
2015-10-02 12:30:00,66.81,66.81,66.42,66.45,1950.0,52.3514,52.3514,52.0458,52.0693,1950.0
2015-10-02 12:40:00,66.29,66.54,66.29,66.54,1600.0,51.9439,52.1398,51.9439,52.1398,1600.0
2015-10-02 12:50:00,66.57,66.66,66.46,66.52,1101.0,52.1633,52.2339,52.0771,52.1242,1101.0
2015-10-02 13:00:00,66.43,67.53,66.43,67.5,1800.0,52.0536,52.9156,52.0536,52.8921,1800.0
2015-10-02 13:10:00,67.49,67.8,67.45,67.63,7375.0,52.8842,53.1272,52.8529,52.9939,7375.0
2015-10-02 13:20:00,67.7,67.79,67.55,67.79,1726.0,53.0488,53.1193,52.9313,53.1193,1726.0
2015-10-02 13:30:00,67.9,67.92,67.72,67.72,3600.0,53.2055,53.2212,53.0645,53.0645,3600.0
2015-10-02 13:40:00,67.68,68.16,67.68,67.92,2220.0,53.0331,53.4092,53.0331,53.2212,2220.0
2015-10-02 13:50:00,67.87,68.13,67.66,67.79,4707.0,53.182,53.3857,53.0175,53.1193,4707.0
2015-10-02 14:00:00,67.87,68.41,67.83,68.36,2800.0,53.182,53.6051,53.1507,53.566,2800.0
2015-10-02 14:10:00,68.26,68.36,68.14,68.33,1110.0,53.4876,53.566,53.3936,53.5425,1110.0
2015-10-02 14:20:00,68.25,68.34,68.04,68.12,5800.0,53.4798,53.5503,53.3152,53.3779,5800.0
2015-10-02 14:30:00,68.06,68.12,68.04,68.07,1200.0,53.3309,53.3779,53.3152,53.3387,1200.0
2015-10-02 14:40:00,68.3,68.33,68.19,68.19,1100.0,53.5189,53.5425,53.4328,53.4328,1100.0
2015-10-02 14:50:00,68.2,68.25,68.0,68.21,1851.0,53.4406,53.4798,53.2839,53.4484,1851.0
2015-10-02 15:00:00,68.24,68.39,68.23,68.35,1700.0,53.4719,53.5895,53.4641,53.5581,1700.0
2015-10-02 15:10:00,68.4,68.9,68.37,68.9,2004.0,53.5973,53.9891,53.5738,53.9891,2004.0
2015-10-02 15:20:00,68.99,69.03,68.89,68.99,4200.0,54.0596,54.091,53.9813,54.0596,4200.0
2015-10-02 15:30:00,69.01,69.37,69.01,69.37,3660.0,54.0753,54.3574,54.0753,54.3574,3660.0
2015-10-02 15:40:00,69.33,69.44,69.29,69.44,6331.0,54.326,54.4122,54.2947,54.4122,6331.0
2015-10-02 15:50:00,69.44,69.52,69.26,69.36,6810.0,54.4122,54.4749,54.2712,54.3495,6810.0
2015-10-05 09:30:00,70.19,71.57,70.19,71.53,2000.0,54.9999,56.0813,54.9999,56.0499,2000.0
2015-10-05 09:40:00,71.29,71.29,70.58,70.83,3700.0,55.8619,55.8619,55.3055,55.5014,3700.0
2015-10-05 09:50:00,70.48,70.48,70.05,70.13,4701.0,55.2272,55.2272,54.8902,54.9529,4701.0
2015-10-05 10:00:00,70.0,70.62,69.96,70.48,6847.0,54.851,55.3369,54.8197,55.2272,6847.0
2015-10-05 10:10:00,70.52,71.34,70.52,71.26,9834.0,55.2585,55.901,55.2585,55.8384,9834.0
2015-10-05 10:20:00,71.22,71.22,70.85,71.08,9432.0,55.807,55.807,55.5171,55.6973,9432.0
2015-10-05 10:30:00,71.03,71.45,71.03,71.05,4752.0,55.6581,55.9872,55.6581,55.6738,4752.0
2015-10-05 10:40:00,71.18,71.18,70.08,70.18,1836.0,55.7757,55.7757,54.9137,54.9921,1836.0
2015-10-05 10:50:00,70.18,70.68,70.18,70.68,1309.0,54.9921,55.3839,54.9921,55.3839,1309.0
2015-10-05 11:00:00,70.76,71.01,70.66,70.95,2144.0,55.4466,55.6425,55.3682,55.5955,2144.0
2015-10-05 11:10:00,70.97,71.26,70.93,71.26,2906.0,55.6111,55.8384,55.5798,55.8384,2906.0
2015-10-05 11:20:00,71.17,71.42,71.17,71.23,1514.0,55.7678,55.9637,55.7678,55.8149,1514.0
2015-10-05 11:30:00,71.27,71.36,71.27,71.31,1750.0,55.8462,55.9167,55.8462,55.8775,1750.0
2015-10-05 11:40:00,71.38,71.39,70.88,71.07,1150.0,55.9324,55.9402,55.5406,55.6895,1150.0
2015-10-05 11:50:00,71.39,71.39,71.01,71.22,1100.0,55.9402,55.9402,55.6425,55.807,1100.0
2015-10-05 12:00:00,71.21,71.21,71.11,71.11,800.0,55.7992,55.7992,55.7208,55.7208,800.0
2015-10-05 12:10:00,71.08,71.36,71.04,71.36,600.0,55.6973,55.9167,55.666,55.9167,600.0
2015-10-05 12:20:00,71.34,71.35,71.04,71.2,1400.0,55.901,55.9089,55.666,55.7913,1400.0
2015-10-05 12:30:00,71.25,71.3,71.08,71.27,7297.0,55.8305,55.8697,55.6973,55.8462,7297.0
2015-10-05 12:40:00,71.21,71.35,71.19,71.29,1700.0,55.7992,55.9089,55.7835,55.8619,1700.0
2015-10-05 12:50:00,71.22,71.33,71.15,71.26,5850.0,55.807,55.8932,55.7522,55.8384,5850.0
2015-10-05 13:00:00,71.11,71.26,70.87,71.13,1600.0,55.7208,55.8384,55.5328,55.7365,1600.0
2015-10-05 13:10:00,71.09,71.27,71.06,71.24,900.0,55.7052,55.8462,55.6816,55.8227,900.0
2015-10-05 13:20:00,71.35,71.36,71.31,71.31,1100.0,55.9089,55.9167,55.8775,55.8775,1100.0
2015-10-05 13:30:00,71.37,71.37,71.24,71.29,700.0,55.9246,55.9246,55.8227,55.8619,700.0
2015-10-05 13:40:00,71.27,71.52,71.25,71.52,900.0,55.8462,56.0421,55.8305,56.0421,900.0
2015-10-05 13:50:00,71.57,71.57,71.37,71.46,1300.0,56.0813,56.0813,55.9246,55.9951,1300.0
2015-10-05 14:00:00,71.42,71.46,71.16,71.25,2850.0,55.9637,55.9951,55.76,55.8305,2850.0
2015-10-05 14:10:00,71.23,71.52,71.23,71.5,1800.0,55.8149,56.0421,55.8149,56.0264,1800.0
2015-10-05 14:20:00,71.5,71.86,71.46,71.81,5987.0,56.0264,56.3085,55.9951,56.2693,5987.0
2015-10-05 14:30:00,71.9,71.9,71.72,71.79,1100.0,56.3399,56.3399,56.1988,56.2537,1100.0
2015-10-05 14:40:00,71.98,72.1,71.86,71.86,1500.0,56.4025,56.4966,56.3085,56.3085,1500.0
2015-10-05 14:50:00,72.09,72.13,71.99,71.99,1119.0,56.4887,56.5201,56.4104,56.4104,1119.0
2015-10-05 15:00:00,71.91,71.96,71.88,71.96,800.0,56.3477,56.3869,56.3242,56.3869,800.0
2015-10-05 15:10:00,71.98,72.04,71.75,71.75,600.0,56.4025,56.4496,56.2223,56.2223,600.0
2015-10-05 15:20:00,71.65,71.88,71.65,71.79,2400.0,56.144,56.3242,56.144,56.2537,2400.0
2015-10-05 15:30:00,71.87,72.01,71.84,71.9,3502.0,56.3163,56.4261,56.2928,56.3399,3502.0
2015-10-05 15:40:00,71.89,72.04,71.8,72.04,4226.0,56.332,56.4496,56.2615,56.4496,4226.0
2015-10-05 15:50:00,72.03,72.32,72.01,72.25,10598.0,56.4417,56.669,56.4261,56.6141,10598.0
2015-10-06 09:30:00,72.59,73.06,72.32,72.96,2711.0,56.8805,57.2488,56.669,57.1705,2711.0
2015-10-06 09:40:00,73.27,73.85,73.18,73.77,5200.0,57.4134,57.8679,57.3428,57.8052,5200.0
2015-10-06 09:50:00,73.87,74.11,73.71,74.08,5623.0,57.8835,58.0716,57.7581,58.0481,5623.0
2015-10-06 10:00:00,74.0,74.1,73.26,73.34,12798.0,57.9854,58.0637,57.4055,57.4682,12798.0
2015-10-06 10:10:00,73.5,73.68,73.31,73.31,6500.0,57.5936,57.7346,57.4447,57.4447,6500.0
2015-10-06 10:20:00,73.31,73.31,72.5,72.54,5700.0,57.4447,57.4447,56.81,56.8414,5700.0
2015-10-06 10:30:00,72.53,72.64,72.01,72.11,7318.0,56.8335,56.9197,56.4261,56.5044,7318.0
2015-10-06 10:40:00,72.18,73.12,72.18,73.12,2685.0,56.5593,57.2958,56.5593,57.2958,2685.0
2015-10-06 10:50:00,73.14,73.42,73.14,73.24,3650.0,57.3115,57.5309,57.3115,57.3899,3650.0
2015-10-06 11:00:00,73.35,73.72,73.34,73.64,1403.0,57.4761,57.766,57.4682,57.7033,1403.0
2015-10-06 11:10:00,73.54,74.07,73.54,74.07,1400.0,57.6249,58.0402,57.6249,58.0402,1400.0
2015-10-06 11:20:00,74.1,74.46,74.08,74.46,8404.0,58.0637,58.3458,58.0481,58.3458,8404.0
2015-10-06 11:30:00,74.47,74.67,73.29,73.29,6221.0,58.3537,58.5104,57.429,57.429,6221.0
2015-10-06 11:40:00,73.16,73.22,72.63,73.0,3300.0,57.3272,57.3742,56.9119,57.2018,3300.0
2015-10-06 11:50:00,73.18,73.18,72.48,72.48,1300.0,57.3428,57.3428,56.7943,56.7943,1300.0
2015-10-06 12:00:00,72.48,72.81,72.48,72.52,1600.0,56.7943,57.0529,56.7943,56.8257,1600.0
2015-10-06 12:10:00,72.49,72.52,72.06,72.42,5505.0,56.8022,56.8257,56.4652,56.7473,5505.0
2015-10-06 12:20:00,72.07,72.64,72.07,72.5,1500.0,56.4731,56.9197,56.4731,56.81,1500.0
2015-10-06 12:30:00,71.97,72.02,71.42,71.56,1500.0,56.3947,56.4339,55.9637,56.0734,1500.0
2015-10-06 12:40:00,71.27,72.18,71.27,72.18,2200.0,55.8462,56.5593,55.8462,56.5593,2200.0
2015-10-06 12:50:00,72.17,72.24,71.77,71.77,1400.0,56.5514,56.6063,56.238,56.238,1400.0
2015-10-06 13:00:00,72.01,72.45,72.01,72.44,1100.0,56.4261,56.7708,56.4261,56.763,1100.0
2015-10-06 13:10:00,72.18,72.25,72.01,72.01,2100.0,56.5593,56.6141,56.4261,56.4261,2100.0
2015-10-06 13:20:00,72.0,72.04,71.65,71.71,2600.0,56.4182,56.4496,56.144,56.191,2600.0
2015-10-06 13:30:00,71.71,71.71,71.14,71.33,800.0,56.191,56.191,55.7443,55.8932,800.0
2015-10-06 13:40:00,71.27,71.34,70.99,71.34,1100.0,55.8462,55.901,55.6268,55.901,1100.0
2015-10-06 13:50:00,71.24,71.37,71.14,71.14,1000.0,55.8227,55.9246,55.7443,55.7443,1000.0
2015-10-06 14:00:00,71.01,71.13,70.87,70.87,3800.0,55.6425,55.7365,55.5328,55.5328,3800.0
2015-10-06 14:10:00,70.85,71.54,70.85,71.47,2550.0,55.5171,56.0578,55.5171,56.0029,2550.0
2015-10-06 14:20:00,71.34,71.7,71.3,71.7,1250.0,55.901,56.1831,55.8697,56.1831,1250.0
2015-10-06 14:30:00,71.5,71.5,70.74,70.86,2750.0,56.0264,56.0264,55.4309,55.5249,2750.0
2015-10-06 14:40:00,70.9,71.04,70.69,71.02,2000.0,55.5563,55.666,55.3917,55.6503,2000.0
2015-10-06 14:50:00,70.83,71.04,70.66,71.04,1900.0,55.5014,55.666,55.3682,55.666,1900.0
2015-10-06 15:00:00,71.07,71.99,71.04,71.91,4800.0,55.6895,56.4104,55.666,56.3477,4800.0
2015-10-06 15:10:00,71.9,72.25,71.67,72.22,8231.0,56.3399,56.6141,56.1596,56.5906,8231.0
2015-10-06 15:20:00,72.16,72.24,72.04,72.16,3200.0,56.5436,56.6063,56.4496,56.5436,3200.0
2015-10-06 15:30:00,72.32,72.4,72.1,72.14,6294.0,56.669,56.7317,56.4966,56.5279,6294.0
2015-10-06 15:40:00,72.16,72.43,72.11,72.38,7859.0,56.5436,56.7552,56.5044,56.716,7859.0
2015-10-06 15:50:00,72.42,72.78,72.42,72.55,11747.0,56.7473,57.0294,56.7473,56.8492,11747.0
2015-10-07 09:30:00,73.77,76.15,73.77,75.33,10592.0,57.8052,59.6701,57.8052,59.0276,10592.0
2015-10-07 09:40:00,75.16,75.5,74.8,74.92,9243.0,58.8943,59.1608,58.6123,58.7063,9243.0
2015-10-07 09:50:00,74.65,74.65,73.94,74.33,3298.0,58.4947,58.4947,57.9384,58.244,3298.0
2015-10-07 10:00:00,74.55,74.96,74.2,74.26,3904.0,58.4164,58.7376,58.1421,58.1891,3904.0
2015-10-07 10:10:00,74.25,74.39,74.12,74.22,3210.0,58.1813,58.291,58.0794,58.1578,3210.0
2015-10-07 10:20:00,74.21,74.35,73.94,74.26,2300.0,58.1499,58.2596,57.9384,58.1891,2300.0
2015-10-07 10:30:00,74.27,74.27,73.07,73.15,4613.0,58.197,58.197,57.2567,57.3193,4613.0
2015-10-07 10:40:00,73.01,73.01,72.22,72.31,8735.0,57.2096,57.2096,56.5906,56.6611,8735.0
2015-10-07 10:50:00,72.41,73.09,72.41,72.84,3785.0,56.7395,57.2723,56.7395,57.0764,3785.0
2015-10-07 11:00:00,72.93,73.0,72.5,73.0,4579.0,57.147,57.2018,56.81,57.2018,4579.0
2015-10-07 11:10:00,73.05,73.05,72.17,72.74,3448.0,57.241,57.241,56.5514,56.9981,3448.0
2015-10-07 11:20:00,72.68,72.68,72.0,72.09,3844.0,56.9511,56.9511,56.4182,56.4887,3844.0
2015-10-07 11:30:00,72.0,72.44,72.0,72.31,1200.0,56.4182,56.763,56.4182,56.6611,1200.0
2015-10-07 11:40:00,72.04,72.15,71.68,72.1,2865.0,56.4496,56.5358,56.1675,56.4966,2865.0
2015-10-07 11:50:00,72.03,73.02,71.95,73.02,1800.0,56.4417,57.2175,56.379,57.2175,1800.0
2015-10-07 12:00:00,73.07,73.68,73.01,73.02,5735.0,57.2567,57.7346,57.2096,57.2175,5735.0
2015-10-07 12:10:00,73.06,73.56,72.98,72.98,4985.0,57.2488,57.6406,57.1861,57.1861,4985.0
2015-10-07 12:20:00,72.88,73.05,72.4,72.51,1400.0,57.1078,57.241,56.7317,56.8178,1400.0
2015-10-07 12:30:00,72.68,72.82,72.18,72.18,2000.0,56.9511,57.0608,56.5593,56.5593,2000.0
2015-10-07 12:40:00,72.26,72.5,72.26,72.5,413.0,56.6219,56.81,56.6219,56.81,413.0
2015-10-07 12:50:00,72.26,72.32,72.03,72.21,900.0,56.6219,56.669,56.4417,56.5828,900.0
2015-10-07 13:00:00,72.18,72.49,72.16,72.49,1200.0,56.5593,56.8022,56.5436,56.8022,1200.0
2015-10-07 13:10:00,72.86,72.86,72.63,72.63,400.0,57.0921,57.0921,56.9119,56.9119,400.0
2015-10-07 13:20:00,72.59,72.76,72.38,72.75,500.0,56.8805,57.0137,56.716,57.0059,500.0
2015-10-07 13:30:00,73.06,73.32,73.02,73.05,3907.0,57.2488,57.4525,57.2175,57.241,3907.0
2015-10-07 13:40:00,73.01,73.43,72.94,73.37,2100.0,57.2096,57.5387,57.1548,57.4917,2100.0
2015-10-07 13:50:00,73.44,73.76,73.44,73.58,3500.0,57.5466,57.7973,57.5466,57.6563,3500.0
2015-10-07 14:00:00,73.62,73.65,73.34,73.34,2310.0,57.6876,57.7111,57.4682,57.4682,2310.0
2015-10-07 14:10:00,73.25,73.72,73.25,73.67,700.0,57.3977,57.766,57.3977,57.7268,700.0
2015-10-07 14:20:00,73.58,73.58,73.22,73.25,1600.0,57.6563,57.6563,57.3742,57.3977,1600.0
2015-10-07 14:30:00,73.13,73.21,72.95,73.03,2100.0,57.3037,57.3664,57.1626,57.2253,2100.0
2015-10-07 14:40:00,73.22,73.23,72.99,72.99,1300.0,57.3742,57.382,57.194,57.194,1300.0
2015-10-07 14:50:00,72.95,73.09,72.88,72.95,1700.0,57.1626,57.2723,57.1078,57.1626,1700.0
2015-10-07 15:00:00,72.93,73.33,72.93,73.2,2350.0,57.147,57.4604,57.147,57.3585,2350.0
2015-10-07 15:10:00,73.22,73.3,73.11,73.11,1450.0,57.3742,57.4369,57.288,57.288,1450.0
2015-10-07 15:20:00,73.13,73.57,73.02,73.48,3400.0,57.3037,57.6484,57.2175,57.5779,3400.0
2015-10-07 15:30:00,73.41,73.71,73.41,73.56,2400.0,57.5231,57.7581,57.5231,57.6406,2400.0
2015-10-07 15:40:00,73.5,73.76,73.44,73.47,2500.0,57.5936,57.7973,57.5466,57.5701,2500.0
2015-10-07 15:50:00,73.48,73.58,73.38,73.52,8340.0,57.5779,57.6563,57.4996,57.6093,8340.0
2015-10-08 09:30:00,73.96,74.4,73.61,73.67,914.0,57.954,58.2988,57.6798,57.7268,914.0
2015-10-08 09:40:00,73.65,73.65,73.34,73.34,800.0,57.7111,57.7111,57.4682,57.4682,800.0
2015-10-08 09:50:00,73.25,73.78,73.25,73.52,5073.0,57.3977,57.813,57.3977,57.6093,5073.0
2015-10-08 10:00:00,73.7,73.71,73.06,73.18,2640.0,57.7503,57.7581,57.2488,57.3428,2640.0
2015-10-08 10:10:00,73.28,73.39,72.65,72.65,1800.0,57.4212,57.5074,56.9275,56.9275,1800.0
2015-10-08 10:20:00,72.7,72.85,72.65,72.69,4958.0,56.9667,57.0843,56.9275,56.9589,4958.0
2015-10-08 10:30:00,72.74,72.77,72.48,72.73,4200.0,56.9981,57.0216,56.7943,56.9902,4200.0
2015-10-08 10:40:00,72.86,73.07,72.75,72.96,2561.0,57.0921,57.2567,57.0059,57.1705,2561.0
2015-10-08 10:50:00,72.99,73.02,72.73,73.01,1340.0,57.194,57.2175,56.9902,57.2096,1340.0
2015-10-08 11:00:00,73.04,73.28,72.98,73.14,918.0,57.2331,57.4212,57.1861,57.3115,918.0
2015-10-08 11:10:00,73.26,73.26,72.99,73.03,600.0,57.4055,57.4055,57.194,57.2253,600.0
2015-10-08 11:20:00,73.2,73.55,73.17,73.55,800.0,57.3585,57.6328,57.335,57.6328,800.0
2015-10-08 11:30:00,73.48,73.56,73.37,73.45,2911.0,57.5779,57.6406,57.4917,57.5544,2911.0
2015-10-08 11:40:00,73.35,73.37,73.04,73.19,3500.0,57.4761,57.4917,57.2331,57.3507,3500.0
2015-10-08 11:50:00,73.26,73.52,73.21,73.52,1599.0,57.4055,57.6093,57.3664,57.6093,1599.0
2015-10-08 12:00:00,73.74,73.78,73.71,73.71,600.0,57.7817,57.813,57.7581,57.7581,600.0
2015-10-08 12:10:00,73.83,74.1,73.83,74.06,3300.0,57.8522,58.0637,57.8522,58.0324,3300.0
2015-10-08 12:20:00,73.97,74.12,73.97,74.1,3200.0,57.9619,58.0794,57.9619,58.0637,3200.0
2015-10-08 12:30:00,74.25,74.72,74.25,74.72,1440.0,58.1813,58.5496,58.1813,58.5496,1440.0
2015-10-08 12:40:00,74.76,74.76,74.33,74.38,1669.0,58.5809,58.5809,58.244,58.2832,1669.0
2015-10-08 12:50:00,74.27,74.57,74.03,74.51,2900.0,58.197,58.432,58.0089,58.385,2900.0
2015-10-08 13:00:00,74.43,74.98,74.43,74.98,3173.0,58.3223,58.7533,58.3223,58.7533,3173.0
2015-10-08 13:10:00,74.92,75.18,74.87,75.18,1900.0,58.7063,58.91,58.6671,58.91,1900.0
2015-10-08 13:20:00,75.28,75.28,74.99,74.99,2300.0,58.9884,58.9884,58.7611,58.7611,2300.0
2015-10-08 13:30:00,75.3,75.5,75.3,75.43,2200.0,59.0041,59.1608,59.0041,59.1059,2200.0
2015-10-08 13:40:00,75.39,75.4,74.76,74.95,3500.0,59.0746,59.0824,58.5809,58.7298,3500.0
2015-10-08 13:50:00,74.9,75.06,74.9,74.95,2050.0,58.6906,58.816,58.6906,58.7298,2050.0
2015-10-08 14:00:00,75.06,75.35,74.83,74.83,3327.0,58.816,59.0432,58.6358,58.6358,3327.0
2015-10-08 14:10:00,74.83,75.48,74.75,75.35,1983.0,58.6358,59.1451,58.5731,59.0432,1983.0
2015-10-08 14:20:00,75.31,75.43,75.13,75.43,1500.0,59.0119,59.1059,58.8708,59.1059,1500.0
2015-10-08 14:30:00,75.54,75.74,75.54,75.68,1200.0,59.1921,59.3488,59.1921,59.3018,1200.0
2015-10-08 14:40:00,75.83,76.18,75.83,76.15,3100.0,59.4194,59.6936,59.4194,59.6701,3100.0
2015-10-08 14:50:00,76.14,76.43,76.07,76.27,6462.0,59.6623,59.8895,59.6074,59.7641,6462.0
2015-10-08 15:00:00,76.23,76.43,76.23,76.43,4695.0,59.7328,59.8895,59.7328,59.8895,4695.0
2015-10-08 15:10:00,76.48,76.69,76.37,76.37,3639.0,59.9287,60.0932,59.8425,59.8425,3639.0
2015-10-08 15:20:00,76.46,76.46,76.1,76.1,4200.0,59.913,59.913,59.6309,59.6309,4200.0
2015-10-08 15:30:00,76.21,76.21,75.95,75.95,5976.0,59.7171,59.7171,59.5134,59.5134,5976.0
2015-10-08 15:40:00,75.98,76.15,75.98,76.05,4870.0,59.5369,59.6701,59.5369,59.5917,4870.0
2015-10-08 15:50:00,75.98,76.38,75.97,76.24,10882.0,59.5369,59.8503,59.5291,59.7406,10882.0
2015-10-09 09:30:00,76.57,77.2,76.42,77.2,2851.0,59.9992,60.4929,59.8817,60.4929,2851.0
2015-10-09 09:40:00,77.29,77.55,76.25,76.71,8701.0,60.5634,60.7671,59.7485,60.1089,8701.0
2015-10-09 09:50:00,76.59,77.0,76.35,76.95,13519.0,60.0149,60.3361,59.8268,60.297,13519.0
2015-10-09 10:00:00,76.93,76.95,75.03,75.03,5449.0,60.2813,60.297,58.7925,58.7925,5449.0
2015-10-09 10:10:00,74.93,76.07,74.87,76.0,6910.0,58.7141,59.6074,58.6671,59.5526,6910.0
2015-10-09 10:20:00,75.96,76.11,75.91,76.06,2200.0,59.5212,59.6388,59.482,59.5996,2200.0
2015-10-09 10:30:00,76.12,76.55,76.11,76.47,2300.0,59.6466,59.9835,59.6388,59.9208,2300.0
2015-10-09 10:40:00,76.29,76.37,75.77,75.77,3700.0,59.7798,59.8425,59.3723,59.3723,3700.0
2015-10-09 10:50:00,75.62,76.02,75.44,75.9,1900.0,59.2548,59.5682,59.1138,59.4742,1900.0
2015-10-09 11:00:00,76.39,76.45,75.98,76.4,3100.0,59.8582,59.9052,59.5369,59.866,3100.0
2015-10-09 11:10:00,76.43,76.69,76.07,76.07,2569.0,59.8895,60.0932,59.6074,59.6074,2569.0
2015-10-09 11:20:00,76.22,76.83,76.07,76.79,13413.0,59.7249,60.2029,59.6074,60.1716,13413.0
2015-10-09 11:30:00,76.73,76.74,76.51,76.61,1600.0,60.1246,60.1324,59.9522,60.0305,1600.0
2015-10-09 11:40:00,76.56,76.66,76.33,76.57,1400.0,59.9914,60.0697,59.8111,59.9992,1400.0
2015-10-09 11:50:00,76.46,76.73,76.44,76.49,4905.0,59.913,60.1246,59.8973,59.9365,4905.0
2015-10-09 12:00:00,76.61,76.99,76.57,76.76,2600.0,60.0305,60.3283,59.9992,60.1481,2600.0
2015-10-09 12:10:00,76.72,76.72,76.48,76.52,1300.0,60.1167,60.1167,59.9287,59.96,1300.0
2015-10-09 12:20:00,76.83,77.18,76.83,77.18,1800.0,60.2029,60.4772,60.2029,60.4772,1800.0
2015-10-09 12:30:00,77.2,77.24,76.99,77.05,2257.0,60.4929,60.5242,60.3283,60.3753,2257.0
2015-10-09 12:40:00,77.15,77.35,77.13,77.35,800.0,60.4537,60.6104,60.438,60.6104,800.0
2015-10-09 12:50:00,77.36,77.53,77.32,77.53,4100.0,60.6182,60.7514,60.5869,60.7514,4100.0
2015-10-09 13:00:00,77.61,77.91,77.59,77.59,900.0,60.8141,61.0492,60.7985,60.7985,900.0
2015-10-09 13:10:00,77.39,77.51,77.38,77.41,900.0,60.6417,60.7358,60.6339,60.6574,900.0
2015-10-09 13:20:00,77.45,77.5,77.18,77.28,1600.0,60.6888,60.7279,60.4772,60.5556,1600.0
2015-10-09 13:30:00,77.08,77.08,76.54,76.55,1000.0,60.3988,60.3988,59.9757,59.9835,1000.0
2015-10-09 13:40:00,76.44,77.15,76.44,76.96,1000.0,59.8973,60.4537,59.8973,60.3048,1000.0
2015-10-09 13:50:00,77.02,77.05,76.56,76.6,2400.0,60.3518,60.3753,59.9914,60.0227,2400.0
2015-10-09 14:00:00,76.71,76.91,76.59,76.59,1500.0,60.1089,60.2656,60.0149,60.0149,1500.0
2015-10-09 14:10:00,76.6,76.89,76.6,76.82,700.0,60.0227,60.25,60.0227,60.1951,700.0
2015-10-09 14:20:00,76.78,77.09,76.59,77.09,700.0,60.1638,60.4067,60.0149,60.4067,700.0
2015-10-09 14:30:00,77.0,77.01,76.78,76.78,2300.0,60.3361,60.344,60.1638,60.1638,2300.0
2015-10-09 14:40:00,76.68,77.0,76.67,76.86,2900.0,60.0854,60.3361,60.0776,60.2264,2900.0
2015-10-09 14:50:00,77.06,77.45,77.06,77.24,1300.0,60.3832,60.6888,60.3832,60.5242,1300.0
2015-10-09 15:00:00,77.16,77.19,77.1,77.14,800.0,60.4615,60.485,60.4145,60.4458,800.0
2015-10-09 15:10:00,77.09,77.09,76.93,76.98,2200.0,60.4067,60.4067,60.2813,60.3205,2200.0
2015-10-09 15:20:00,77.05,77.06,76.83,76.94,2900.0,60.3753,60.3832,60.2029,60.2891,2900.0
2015-10-09 15:30:00,77.01,77.26,76.91,76.91,2100.0,60.344,60.5399,60.2656,60.2656,2100.0
2015-10-09 15:40:00,76.81,77.06,76.81,77.02,2800.0,60.1873,60.3832,60.1873,60.3518,2800.0
2015-10-09 15:50:00,77.15,77.18,76.85,76.92,2900.0,60.4537,60.4772,60.2186,60.2735,2900.0
2015-10-12 09:30:00,76.41,76.51,76.17,76.51,600.0,59.8738,59.9522,59.6858,59.9522,600.0
2015-10-12 09:40:00,76.44,76.51,75.87,75.87,1200.0,59.8973,59.9522,59.4507,59.4507,1200.0
2015-10-12 09:50:00,75.62,75.96,75.62,75.75,1000.0,59.2548,59.5212,59.2548,59.3567,1000.0
2015-10-12 10:00:00,75.62,76.5,75.61,76.34,1892.0,59.2548,59.9444,59.247,59.819,1892.0
2015-10-12 10:10:00,76.12,76.38,75.94,75.94,1387.0,59.6466,59.8503,59.5055,59.5055,1387.0
2015-10-12 10:20:00,75.66,75.66,75.48,75.48,300.0,59.2861,59.2861,59.1451,59.1451,300.0
2015-10-12 10:30:00,75.82,76.42,75.82,76.18,1600.0,59.4115,59.8817,59.4115,59.6936,1600.0
2015-10-12 10:40:00,75.95,76.1,75.95,76.1,800.0,59.5134,59.6309,59.5134,59.6309,800.0
2015-10-12 10:50:00,76.21,76.21,75.93,75.93,1000.0,59.7171,59.7171,59.4977,59.4977,1000.0
2015-10-12 11:00:00,76.49,76.51,76.29,76.29,2003.0,59.9365,59.9522,59.7798,59.7798,2003.0
2015-10-12 11:10:00,76.25,76.35,76.04,76.04,1350.0,59.7485,59.8268,59.5839,59.5839,1350.0
2015-10-12 11:20:00,76.22,76.25,75.93,75.95,1200.0,59.7249,59.7485,59.4977,59.5134,1200.0
2015-10-12 11:30:00,76.08,76.28,76.04,76.2,1500.0,59.6152,59.772,59.5839,59.7093,1500.0
2015-10-12 11:40:00,76.21,76.22,76.04,76.04,300.0,59.7171,59.7249,59.5839,59.5839,300.0
2015-10-12 11:50:00,75.88,75.92,75.7,75.7,900.0,59.4585,59.4899,59.3175,59.3175,900.0
2015-10-12 12:00:00,75.59,75.64,75.55,75.59,800.0,59.2313,59.2705,59.1999,59.2313,800.0
2015-10-12 12:10:00,75.83,75.85,75.44,75.49,3400.0,59.4194,59.435,59.1138,59.1529,3400.0
2015-10-12 12:20:00,75.46,75.46,75.12,75.41,2753.0,59.1294,59.1294,58.863,59.0902,2753.0
2015-10-12 12:30:00,75.27,75.63,75.27,75.52,4854.0,58.9805,59.2626,58.9805,59.1764,4854.0
2015-10-12 12:40:00,75.45,75.48,75.33,75.39,2620.0,59.1216,59.1451,59.0276,59.0746,2620.0
2015-10-12 12:50:00,75.42,75.61,75.42,75.49,1700.0,59.0981,59.247,59.0981,59.1529,1700.0
2015-10-12 13:00:00,75.48,75.73,75.33,75.5,3754.0,59.1451,59.341,59.0276,59.1608,3754.0
2015-10-12 13:10:00,75.47,75.71,75.4,75.63,5549.0,59.1373,59.3253,59.0824,59.2626,5549.0
2015-10-12 13:20:00,75.75,76.05,75.75,75.96,1913.0,59.3567,59.5917,59.3567,59.5212,1913.0
2015-10-12 13:30:00,75.91,75.96,75.66,75.86,3224.0,59.482,59.5212,59.2861,59.4429,3224.0
2015-10-12 13:40:00,75.82,76.22,75.82,76.22,1830.0,59.4115,59.7249,59.4115,59.7249,1830.0
2015-10-12 13:50:00,76.17,76.29,76.07,76.07,1800.0,59.6858,59.7798,59.6074,59.6074,1800.0
2015-10-12 14:00:00,76.12,76.29,76.11,76.22,1100.0,59.6466,59.7798,59.6388,59.7249,1100.0
2015-10-12 14:10:00,76.15,76.45,76.13,76.3,2100.0,59.6701,59.9052,59.6544,59.7876,2100.0
2015-10-12 14:20:00,76.33,76.63,76.3,76.63,2100.0,59.8111,60.0462,59.7876,60.0462,2100.0
2015-10-12 14:30:00,76.59,76.76,76.59,76.65,1800.0,60.0149,60.1481,60.0149,60.0619,1800.0
2015-10-12 14:40:00,76.87,77.0,76.67,76.69,1900.0,60.2343,60.3361,60.0776,60.0932,1900.0
2015-10-12 14:50:00,76.65,76.87,76.59,76.87,1407.0,60.0619,60.2343,60.0149,60.2343,1407.0
2015-10-12 15:00:00,76.77,77.12,76.77,77.12,1450.0,60.1559,60.4302,60.1559,60.4302,1450.0
2015-10-12 15:10:00,77.5,77.56,77.33,77.56,1400.0,60.7279,60.775,60.5947,60.775,1400.0
2015-10-12 15:20:00,77.56,77.84,77.52,77.63,3050.0,60.775,60.9944,60.7436,60.8298,3050.0
2015-10-12 15:30:00,77.73,77.83,77.62,77.79,2200.0,60.9082,60.9865,60.822,60.9552,2200.0
2015-10-12 15:40:00,77.78,77.85,77.16,77.29,2900.0,60.9473,61.0022,60.4615,60.5634,2900.0
2015-10-12 15:50:00,77.25,77.25,76.78,76.86,4057.0,60.532,60.532,60.1638,60.2264,4057.0
2015-10-13 09:30:00,76.07,76.21,76.07,76.19,300.0,59.6074,59.7171,59.6074,59.7014,300.0
2015-10-13 09:40:00,76.44,77.26,76.42,77.26,1340.0,59.8973,60.5399,59.8817,60.5399,1340.0
2015-10-13 09:50:00,77.42,77.43,76.81,77.05,1220.0,60.6653,60.6731,60.1873,60.3753,1220.0
2015-10-13 10:00:00,77.45,77.65,77.22,77.22,1051.0,60.6888,60.8455,60.5085,60.5085,1051.0
2015-10-13 10:10:00,77.44,77.79,77.22,77.22,1000.0,60.6809,60.9552,60.5085,60.5085,1000.0
2015-10-13 10:20:00,77.38,77.46,76.98,77.46,1107.0,60.6339,60.6966,60.3205,60.6966,1107.0
2015-10-13 10:30:00,77.19,77.56,77.0,77.44,3500.0,60.485,60.775,60.3361,60.6809,3500.0
2015-10-13 10:40:00,77.58,77.9,77.45,77.78,1200.0,60.7906,61.0414,60.6888,60.9473,1200.0
2015-10-13 10:50:00,77.85,77.86,77.39,77.6,1593.0,61.0022,61.01,60.6417,60.8063,1593.0
2015-10-13 11:00:00,77.46,77.86,77.46,77.71,300.0,60.6966,61.01,60.6966,60.8925,300.0
2015-10-13 11:10:00,77.61,77.71,77.17,77.27,900.0,60.8141,60.8925,60.4694,60.5477,900.0
2015-10-13 11:20:00,77.26,77.27,76.73,76.84,1500.0,60.5399,60.5477,60.1246,60.2108,1500.0
2015-10-13 11:30:00,77.0,77.32,77.0,77.32,500.0,60.3361,60.5869,60.3361,60.5869,500.0
2015-10-13 11:40:00,77.26,77.26,77.06,77.2,1400.0,60.5399,60.5399,60.3832,60.4929,1400.0
2015-10-13 11:50:00,77.15,77.31,77.08,77.18,925.0,60.4537,60.5791,60.3988,60.4772,925.0
2015-10-13 12:00:00,77.39,77.39,77.13,77.19,600.0,60.6417,60.6417,60.438,60.485,600.0
2015-10-13 12:10:00,77.06,77.12,76.93,76.93,2000.0,60.3832,60.4302,60.2813,60.2813,2000.0
2015-10-13 12:20:00,76.97,77.16,76.97,77.12,1400.0,60.3126,60.4615,60.3126,60.4302,1400.0
2015-10-13 12:30:00,77.21,77.22,77.19,77.19,400.0,60.5007,60.5085,60.485,60.485,400.0
2015-10-13 12:40:00,77.26,77.26,77.06,77.1,1000.0,60.5399,60.5399,60.3832,60.4145,1000.0
2015-10-13 12:50:00,76.92,76.98,76.92,76.98,200.0,60.2735,60.3205,60.2735,60.3205,200.0
2015-10-13 13:00:00,76.74,77.0,76.71,76.97,600.0,60.1324,60.3361,60.1089,60.3126,600.0
2015-10-13 13:10:00,76.99,77.16,76.99,77.16,1400.0,60.3283,60.4615,60.3283,60.4615,1400.0
2015-10-13 13:20:00,76.98,76.98,76.79,76.85,2200.0,60.3205,60.3205,60.1716,60.2186,2200.0
2015-10-13 13:30:00,76.72,76.78,76.71,76.78,600.0,60.1167,60.1638,60.1089,60.1638,600.0
2015-10-13 13:40:00,76.64,76.64,76.43,76.43,800.0,60.0541,60.0541,59.8895,59.8895,800.0
2015-10-13 13:50:00,76.46,76.49,76.32,76.38,1100.0,59.913,59.9365,59.8033,59.8503,1100.0
2015-10-13 14:00:00,76.32,76.51,76.27,76.51,800.0,59.8033,59.9522,59.7641,59.9522,800.0
2015-10-13 14:10:00,76.57,76.84,76.57,76.84,1300.0,59.9992,60.2108,59.9992,60.2108,1300.0
2015-10-13 14:20:00,76.71,76.75,76.6,76.75,400.0,60.1089,60.1403,60.0227,60.1403,400.0
2015-10-13 14:30:00,76.66,76.88,76.66,76.72,1000.0,60.0697,60.2421,60.0697,60.1167,1000.0
2015-10-13 14:40:00,76.63,76.66,76.54,76.66,500.0,60.0462,60.0697,59.9757,60.0697,500.0
2015-10-13 14:50:00,76.5,76.62,76.44,76.62,700.0,59.9444,60.0384,59.8973,60.0384,700.0
2015-10-13 15:00:00,76.6,76.65,76.33,76.34,1200.0,60.0227,60.0619,59.8111,59.819,1200.0
2015-10-13 15:10:00,76.29,76.33,76.14,76.17,1400.0,59.7798,59.8111,59.6623,59.6858,1400.0
2015-10-13 15:20:00,76.13,76.13,75.97,76.09,800.0,59.6544,59.6544,59.5291,59.6231,800.0
2015-10-13 15:30:00,76.18,76.22,75.99,76.16,1500.0,59.6936,59.7249,59.5447,59.6779,1500.0
2015-10-13 15:40:00,76.19,76.19,75.87,75.99,1600.0,59.7014,59.7014,59.4507,59.5447,1600.0
2015-10-13 15:50:00,75.96,76.25,75.88,76.24,2424.0,59.5212,59.7485,59.4585,59.7406,2424.0
2015-10-14 09:30:00,75.81,76.26,75.44,76.26,1100.0,59.4037,59.7563,59.1138,59.7563,1100.0
2015-10-14 09:40:00,76.26,76.56,76.04,76.04,1700.0,59.7563,59.9914,59.5839,59.5839,1700.0
2015-10-14 09:50:00,75.91,76.31,75.8,76.31,900.0,59.482,59.7955,59.3958,59.7955,900.0
2015-10-14 10:00:00,76.08,76.22,75.85,76.22,1520.0,59.6152,59.7249,59.435,59.7249,1520.0
2015-10-14 10:10:00,75.99,75.99,75.61,75.61,2340.0,59.5447,59.5447,59.247,59.247,2340.0
2015-10-14 10:20:00,75.4,75.6,75.09,75.28,1779.0,59.0824,59.2391,58.8395,58.9884,1779.0
2015-10-14 10:30:00,75.24,75.52,75.24,75.35,600.0,58.957,59.1764,58.957,59.0432,600.0
2015-10-14 10:40:00,75.32,75.33,75.12,75.15,1196.0,59.0197,59.0276,58.863,58.8865,1196.0
2015-10-14 10:50:00,75.07,75.07,74.87,75.06,1408.0,58.8238,58.8238,58.6671,58.816,1408.0
2015-10-14 11:00:00,74.95,75.35,74.89,75.23,2766.0,58.7298,59.0432,58.6828,58.9492,2766.0
2015-10-14 11:10:00,75.31,75.49,75.03,75.45,1800.0,59.0119,59.1529,58.7925,59.1216,1800.0
2015-10-14 11:20:00,75.33,75.57,75.33,75.57,300.0,59.0276,59.2156,59.0276,59.2156,300.0
2015-10-14 11:30:00,75.12,75.4,75.08,75.4,400.0,58.863,59.0824,58.8317,59.0824,400.0
2015-10-14 11:40:00,75.73,75.73,75.04,75.04,707.0,59.341,59.341,58.8003,58.8003,707.0
2015-10-14 11:50:00,75.07,75.44,75.07,75.32,608.0,58.8238,59.1138,58.8238,59.0197,608.0
2015-10-14 12:00:00,75.27,75.27,75.11,75.12,1053.0,58.9805,58.9805,58.8552,58.863,1053.0
2015-10-14 12:10:00,75.31,75.31,75.3,75.3,200.0,59.0119,59.0119,59.0041,59.0041,200.0
2015-10-14 12:20:00,75.79,75.79,75.79,75.79,100.0,59.388,59.388,59.388,59.388,100.0
2015-10-14 12:30:00,75.56,75.57,75.56,75.57,200.0,59.2078,59.2156,59.2078,59.2156,200.0
2015-10-14 12:40:00,75.87,76.27,75.72,76.27,900.0,59.4507,59.7641,59.3332,59.7641,900.0
2015-10-14 12:50:00,76.27,76.27,76.27,76.27,0.0,59.7641,59.7641,59.7641,59.7641,0.0
2015-10-14 13:00:00,75.76,75.76,75.76,75.76,100.0,59.3645,59.3645,59.3645,59.3645,100.0
2015-10-14 13:10:00,76.07,76.21,75.99,75.99,500.0,59.6074,59.7171,59.5447,59.5447,500.0
2015-10-14 13:20:00,75.83,75.92,75.79,75.84,700.0,59.4194,59.4899,59.388,59.4272,700.0
2015-10-14 13:30:00,75.86,76.01,75.82,75.99,800.0,59.4429,59.5604,59.4115,59.5447,800.0
2015-10-14 13:40:00,75.85,75.96,75.85,75.96,866.0,59.435,59.5212,59.435,59.5212,866.0
2015-10-14 13:50:00,76.25,76.33,76.18,76.31,800.0,59.7485,59.8111,59.6936,59.7955,800.0
2015-10-14 14:00:00,76.4,76.4,75.97,76.0,1849.0,59.866,59.866,59.5291,59.5526,1849.0
2015-10-14 14:10:00,75.98,76.15,75.95,75.95,1118.0,59.5369,59.6701,59.5134,59.5134,1118.0
2015-10-14 14:20:00,76.0,76.07,75.98,76.02,1100.0,59.5526,59.6074,59.5369,59.5682,1100.0
2015-10-14 14:30:00,75.97,76.04,75.97,76.04,1014.0,59.5291,59.5839,59.5291,59.5839,1014.0
2015-10-14 14:40:00,75.87,75.97,75.8,75.92,900.0,59.4507,59.5291,59.3958,59.4899,900.0
2015-10-14 14:50:00,75.94,75.98,75.8,75.8,600.0,59.5055,59.5369,59.3958,59.3958,600.0
2015-10-14 15:00:00,76.15,76.28,76.15,76.16,500.0,59.6701,59.772,59.6701,59.6779,500.0
2015-10-14 15:10:00,76.17,76.2,76.06,76.08,1000.0,59.6858,59.7093,59.5996,59.6152,1000.0
2015-10-14 15:20:00,76.18,76.25,76.12,76.19,800.0,59.6936,59.7485,59.6466,59.7014,800.0
2015-10-14 15:30:00,76.42,76.42,76.29,76.29,400.0,59.8817,59.8817,59.7798,59.7798,400.0
2015-10-14 15:40:00,76.36,76.48,76.28,76.42,1300.0,59.8347,59.9287,59.772,59.8817,1300.0
2015-10-14 15:50:00,76.29,76.51,76.23,76.49,2350.0,59.7798,59.9522,59.7328,59.9365,2350.0
2015-10-15 09:30:00,76.51,76.51,75.71,75.71,500.0,59.9522,59.9522,59.3253,59.3253,500.0
2015-10-15 09:40:00,75.91,76.0,75.68,75.75,1800.0,59.482,59.5526,59.3018,59.3567,1800.0
2015-10-15 09:50:00,75.83,76.2,75.8,75.94,6087.0,59.4194,59.7093,59.3958,59.5055,6087.0
2015-10-15 10:00:00,76.03,76.5,75.94,76.5,1100.0,59.5761,59.9444,59.5055,59.9444,1100.0
2015-10-15 10:10:00,76.52,76.65,76.35,76.35,700.0,59.96,60.0619,59.8268,59.8268,700.0
2015-10-15 10:20:00,76.25,76.25,75.95,76.11,1900.0,59.7485,59.7485,59.5134,59.6388,1900.0
2015-10-15 10:30:00,75.85,76.1,75.85,75.99,3013.0,59.435,59.6309,59.435,59.5447,3013.0
2015-10-15 10:40:00,76.08,76.08,75.6,75.6,4100.0,59.6152,59.6152,59.2391,59.2391,4100.0
2015-10-15 10:50:00,75.66,75.67,75.48,75.49,2566.0,59.2861,59.294,59.1451,59.1529,2566.0
2015-10-15 11:00:00,75.36,75.41,74.67,74.69,9178.0,59.0511,59.0902,58.5104,58.5261,9178.0
2015-10-15 11:10:00,74.66,75.03,74.66,74.94,1600.0,58.5026,58.7925,58.5026,58.722,1600.0
2015-10-15 11:20:00,74.67,74.67,74.41,74.48,894.0,58.5104,58.5104,58.3067,58.3615,894.0
2015-10-15 11:30:00,74.45,74.47,74.28,74.28,925.0,58.338,58.3537,58.2048,58.2048,925.0
2015-10-15 11:40:00,74.28,74.33,74.19,74.24,1300.0,58.2048,58.244,58.1343,58.1734,1300.0
2015-10-15 11:50:00,74.14,74.24,74.11,74.14,1050.0,58.0951,58.1734,58.0716,58.0951,1050.0
2015-10-15 12:00:00,74.17,74.41,74.01,74.36,1600.0,58.1186,58.3067,57.9932,58.2675,1600.0
2015-10-15 12:10:00,74.49,75.05,74.49,75.05,1700.0,58.3693,58.8082,58.3693,58.8082,1700.0
2015-10-15 12:20:00,75.1,75.18,75.1,75.18,800.0,58.8473,58.91,58.8473,58.91,800.0
2015-10-15 12:30:00,75.32,75.32,75.32,75.32,100.0,59.0197,59.0197,59.0197,59.0197,100.0
2015-10-15 12:40:00,75.23,75.65,75.19,75.65,800.0,58.9492,59.2783,58.9179,59.2783,800.0
2015-10-15 12:50:00,75.87,76.0,75.67,75.81,2600.0,59.4507,59.5526,59.294,59.4037,2600.0
2015-10-15 13:00:00,75.91,75.94,75.84,75.84,578.0,59.482,59.5055,59.4272,59.4272,578.0
2015-10-15 13:10:00,75.89,75.92,75.89,75.92,200.0,59.4664,59.4899,59.4664,59.4899,200.0
2015-10-15 13:20:00,75.87,75.99,75.77,75.88,1500.0,59.4507,59.5447,59.3723,59.4585,1500.0
2015-10-15 13:30:00,75.92,75.92,75.92,75.92,100.0,59.4899,59.4899,59.4899,59.4899,100.0
2015-10-15 13:40:00,75.72,75.8,75.72,75.8,300.0,59.3332,59.3958,59.3332,59.3958,300.0
2015-10-15 13:50:00,75.76,75.83,75.75,75.82,1000.0,59.3645,59.4194,59.3567,59.4115,1000.0
2015-10-15 14:00:00,75.83,75.89,75.77,75.79,900.0,59.4194,59.4664,59.3723,59.388,900.0
2015-10-15 14:10:00,75.92,76.0,75.91,75.99,2100.0,59.4899,59.5526,59.482,59.5447,2100.0
2015-10-15 14:20:00,75.97,75.99,75.88,75.89,2100.0,59.5291,59.5447,59.4585,59.4664,2100.0
2015-10-15 14:30:00,76.0,76.24,75.97,76.24,1300.0,59.5526,59.7406,59.5291,59.7406,1300.0
2015-10-15 14:40:00,76.36,76.56,76.36,76.56,1900.0,59.8347,59.9914,59.8347,59.9914,1900.0
2015-10-15 14:50:00,76.56,76.58,76.37,76.41,1700.0,59.9914,60.007,59.8425,59.8738,1700.0
2015-10-15 15:00:00,76.4,76.53,76.35,76.35,900.0,59.866,59.9679,59.8268,59.8268,900.0
2015-10-15 15:10:00,76.24,76.26,76.09,76.15,2800.0,59.7406,59.7563,59.6231,59.6701,2800.0
2015-10-15 15:20:00,76.23,76.27,75.97,76.25,2900.0,59.7328,59.7641,59.5291,59.7485,2900.0
2015-10-15 15:30:00,76.15,76.15,75.61,75.77,3500.0,59.6701,59.6701,59.247,59.3723,3500.0
2015-10-15 15:40:00,75.65,75.89,75.6,75.83,3000.0,59.2783,59.4664,59.2391,59.4194,3000.0
2015-10-15 15:50:00,75.88,75.94,75.59,75.66,6032.0,59.4585,59.5055,59.2313,59.2861,6032.0
2015-10-16 09:30:00,76.32,77.58,76.32,77.53,3368.0,59.8033,60.7906,59.8033,60.7514,3368.0
2015-10-16 09:40:00,77.52,77.97,76.83,76.83,10898.0,60.7436,61.0962,60.2029,60.2029,10898.0
2015-10-16 09:50:00,76.82,77.14,76.56,76.56,3307.0,60.1951,60.4458,59.9914,59.9914,3307.0
2015-10-16 10:00:00,76.42,77.07,76.32,76.95,6203.0,59.8817,60.391,59.8033,60.297,6203.0
2015-10-16 10:10:00,76.94,77.26,76.85,77.05,2249.0,60.2891,60.5399,60.2186,60.3753,2249.0
2015-10-16 10:20:00,76.99,77.0,76.88,76.96,1835.0,60.3283,60.3361,60.2421,60.3048,1835.0
2015-10-16 10:30:00,76.92,77.36,76.83,77.36,4430.0,60.2735,60.6182,60.2029,60.6182,4430.0
2015-10-16 10:40:00,77.3,77.3,77.0,77.0,2407.0,60.5712,60.5712,60.3361,60.3361,2407.0
2015-10-16 10:50:00,76.89,77.24,76.85,77.13,1750.0,60.25,60.5242,60.2186,60.438,1750.0
2015-10-16 11:00:00,77.09,77.39,77.09,77.27,2100.0,60.4067,60.6417,60.4067,60.5477,2100.0
2015-10-16 11:10:00,77.18,77.47,77.06,77.47,1900.0,60.4772,60.7044,60.3832,60.7044,1900.0
2015-10-16 11:20:00,77.53,77.78,77.43,77.69,2441.0,60.7514,60.9473,60.6731,60.8768,2441.0
2015-10-16 11:30:00,77.67,77.67,77.38,77.59,1500.0,60.8612,60.8612,60.6339,60.7985,1500.0
2015-10-16 11:40:00,77.68,77.68,77.4,77.45,2600.0,60.869,60.869,60.6496,60.6888,2600.0
2015-10-16 11:50:00,77.35,77.35,77.14,77.2,1200.0,60.6104,60.6104,60.4458,60.4929,1200.0
2015-10-16 12:00:00,77.15,77.15,77.0,77.0,1300.0,60.4537,60.4537,60.3361,60.3361,1300.0
2015-10-16 12:10:00,77.03,77.03,76.77,76.9,1100.0,60.3597,60.3597,60.1559,60.2578,1100.0
2015-10-16 12:20:00,77.03,77.03,76.89,76.93,900.0,60.3597,60.3597,60.25,60.2813,900.0
2015-10-16 12:30:00,77.04,77.26,76.95,77.26,2000.0,60.3675,60.5399,60.297,60.5399,2000.0
2015-10-16 12:40:00,77.27,77.27,77.01,77.17,3258.0,60.5477,60.5477,60.344,60.4694,3258.0
2015-10-16 12:50:00,77.23,77.23,77.08,77.12,650.0,60.5164,60.5164,60.3988,60.4302,650.0
2015-10-16 13:00:00,77.14,77.3,76.93,77.3,1434.0,60.4458,60.5712,60.2813,60.5712,1434.0
2015-10-16 13:10:00,77.24,77.24,77.04,77.04,900.0,60.5242,60.5242,60.3675,60.3675,900.0
2015-10-16 13:20:00,77.02,77.02,76.87,76.92,1500.0,60.3518,60.3518,60.2343,60.2735,1500.0
2015-10-16 13:30:00,76.94,76.94,76.69,76.69,2100.0,60.2891,60.2891,60.0932,60.0932,2100.0
2015-10-16 13:40:00,76.67,76.7,76.62,76.63,800.0,60.0776,60.1011,60.0384,60.0462,800.0
2015-10-16 13:50:00,76.72,76.84,76.59,76.63,5041.0,60.1167,60.2108,60.0149,60.0462,5041.0
2015-10-16 14:00:00,76.64,76.79,76.62,76.75,2300.0,60.0541,60.1716,60.0384,60.1403,2300.0
2015-10-16 14:10:00,76.75,76.75,76.72,76.72,900.0,60.1403,60.1403,60.1167,60.1167,900.0
2015-10-16 14:20:00,76.71,76.85,76.71,76.74,800.0,60.1089,60.2186,60.1089,60.1324,800.0
2015-10-16 14:30:00,76.81,76.85,76.75,76.75,2300.0,60.1873,60.2186,60.1403,60.1403,2300.0
2015-10-16 14:40:00,76.75,77.15,76.75,77.11,900.0,60.1403,60.4537,60.1403,60.4223,900.0
2015-10-16 14:50:00,77.07,77.3,77.06,77.15,1100.0,60.391,60.5712,60.3832,60.4537,1100.0
2015-10-16 15:00:00,77.05,77.19,77.0,77.19,1100.0,60.3753,60.485,60.3361,60.485,1100.0
2015-10-16 15:10:00,77.17,77.36,77.13,77.34,1400.0,60.4694,60.6182,60.438,60.6026,1400.0
2015-10-16 15:20:00,77.34,77.36,77.17,77.17,1900.0,60.6026,60.6182,60.4694,60.4694,1900.0
2015-10-16 15:30:00,77.27,77.55,77.27,77.54,1700.0,60.5477,60.7671,60.5477,60.7593,1700.0
2015-10-16 15:40:00,77.37,77.37,77.09,77.1,6500.0,60.6261,60.6261,60.4067,60.4145,6500.0
2015-10-16 15:50:00,77.13,77.34,76.82,77.07,11139.0,60.438,60.6026,60.1951,60.391,11139.0
2015-10-19 09:30:00,76.2,76.2,75.6,75.7,13893.0,59.7093,59.7093,59.2391,59.3175,13893.0
2015-10-19 09:40:00,75.1,75.24,74.73,75.24,3600.0,58.8473,58.957,58.5574,58.957,3600.0
2015-10-19 09:50:00,75.24,75.46,75.17,75.19,5024.0,58.957,59.1294,58.9022,58.9179,5024.0
2015-10-19 10:00:00,75.19,75.21,74.64,74.75,5280.0,58.9179,58.9335,58.4869,58.5731,5280.0
2015-10-19 10:10:00,74.48,74.61,74.2,74.25,4371.0,58.3615,58.4634,58.1421,58.1813,4371.0
2015-10-19 10:20:00,74.08,74.23,73.55,73.6,10700.0,58.0481,58.1656,57.6328,57.672,10700.0
2015-10-19 10:30:00,73.65,73.7,73.21,73.32,8845.0,57.7111,57.7503,57.3664,57.4525,8845.0
2015-10-19 10:40:00,73.5,73.56,73.14,73.3,3100.0,57.5936,57.6406,57.3115,57.4369,3100.0
2015-10-19 10:50:00,73.23,73.28,72.9,72.91,5404.0,57.382,57.4212,57.1234,57.1313,5404.0
2015-10-19 11:00:00,72.84,73.01,72.75,73.01,800.0,57.0764,57.2096,57.0059,57.2096,800.0
2015-10-19 11:10:00,72.95,73.5,72.95,73.39,2400.0,57.1626,57.5936,57.1626,57.5074,2400.0
2015-10-19 11:20:00,73.36,73.45,73.0,73.0,2393.0,57.4839,57.5544,57.2018,57.2018,2393.0
2015-10-19 11:30:00,73.16,73.33,73.1,73.13,1300.0,57.3272,57.4604,57.2802,57.3037,1300.0
2015-10-19 11:40:00,73.15,73.19,72.88,72.94,1600.0,57.3193,57.3507,57.1078,57.1548,1600.0
2015-10-19 11:50:00,72.91,73.21,72.86,73.21,2400.0,57.1313,57.3664,57.0921,57.3664,2400.0
2015-10-19 12:00:00,73.22,73.37,73.22,73.23,800.0,57.3742,57.4917,57.3742,57.382,800.0
2015-10-19 12:10:00,73.11,73.14,72.98,72.98,400.0,57.288,57.3115,57.1861,57.1861,400.0
2015-10-19 12:20:00,73.03,73.14,72.89,72.89,1300.0,57.2253,57.3115,57.1156,57.1156,1300.0
2015-10-19 12:30:00,72.97,73.27,72.93,73.14,1800.0,57.1783,57.4134,57.147,57.3115,1800.0
2015-10-19 12:40:00,72.98,72.98,72.82,72.9,400.0,57.1861,57.1861,57.0608,57.1234,400.0
2015-10-19 12:50:00,72.86,72.97,72.86,72.97,1410.0,57.0921,57.1783,57.0921,57.1783,1410.0
2015-10-19 13:00:00,73.05,73.05,72.93,72.99,929.0,57.241,57.241,57.147,57.194,929.0
2015-10-19 13:10:00,72.9,72.93,72.76,72.79,2100.0,57.1234,57.147,57.0137,57.0372,2100.0
2015-10-19 13:20:00,72.72,72.81,72.57,72.6,2100.0,56.9824,57.0529,56.8649,56.8884,2100.0
2015-10-19 13:30:00,72.51,72.51,72.31,72.31,1000.0,56.8178,56.8178,56.6611,56.6611,1000.0
2015-10-19 13:40:00,72.35,72.35,71.98,71.98,1300.0,56.6925,56.6925,56.4025,56.4025,1300.0
2015-10-19 13:50:00,71.94,72.12,71.94,72.12,700.0,56.3712,56.5122,56.3712,56.5122,700.0
2015-10-19 14:00:00,72.14,72.42,72.14,72.33,1200.0,56.5279,56.7473,56.5279,56.6768,1200.0
2015-10-19 14:10:00,72.32,72.33,72.28,72.28,300.0,56.669,56.6768,56.6376,56.6376,300.0
2015-10-19 14:20:00,72.29,72.37,72.16,72.21,900.0,56.6455,56.7081,56.5436,56.5828,900.0
2015-10-19 14:30:00,72.37,72.5,72.37,72.43,1313.0,56.7081,56.81,56.7081,56.7552,1313.0
2015-10-19 14:40:00,72.5,72.54,72.38,72.38,500.0,56.81,56.8414,56.716,56.716,500.0
2015-10-19 14:50:00,72.34,72.52,72.28,72.52,600.0,56.6846,56.8257,56.6376,56.8257,600.0
2015-10-19 15:00:00,72.43,72.46,72.38,72.38,300.0,56.7552,56.7787,56.716,56.716,300.0
2015-10-19 15:10:00,72.37,72.57,72.37,72.57,500.0,56.7081,56.8649,56.7081,56.8649,500.0
2015-10-19 15:20:00,72.71,73.07,72.71,73.02,10007.0,56.9746,57.2567,56.9746,57.2175,10007.0
2015-10-19 15:30:00,72.82,73.02,72.82,73.02,700.0,57.0608,57.2175,57.0608,57.2175,700.0
2015-10-19 15:40:00,73.0,73.49,72.99,73.35,4600.0,57.2018,57.5858,57.194,57.4761,4600.0
2015-10-19 15:50:00,73.38,73.39,73.16,73.28,4300.0,57.4996,57.5074,57.3272,57.4212,4300.0
2015-10-20 09:30:00,73.31,73.8,73.25,73.6,739.0,57.4447,57.8287,57.3977,57.672,739.0
2015-10-20 09:40:00,73.54,74.3,73.4,74.3,3551.0,57.6249,58.2205,57.5152,58.2205,3551.0
2015-10-20 09:50:00,74.28,74.31,74.09,74.31,1950.0,58.2048,58.2283,58.0559,58.2283,1950.0
2015-10-20 10:00:00,74.17,74.69,74.17,74.69,1895.0,58.1186,58.5261,58.1186,58.5261,1895.0
2015-10-20 10:10:00,74.62,74.62,74.21,74.36,800.0,58.4712,58.4712,58.1499,58.2675,800.0
2015-10-20 10:20:00,74.39,74.86,74.39,74.66,1100.0,58.291,58.6593,58.291,58.5026,1100.0
2015-10-20 10:30:00,74.87,74.87,74.48,74.68,1800.0,58.6671,58.6671,58.3615,58.5182,1800.0
2015-10-20 10:40:00,74.93,74.98,74.49,74.49,1400.0,58.7141,58.7533,58.3693,58.3693,1400.0
2015-10-20 10:50:00,74.4,74.4,74.06,74.12,1200.0,58.2988,58.2988,58.0324,58.0794,1200.0
2015-10-20 11:00:00,74.04,74.04,73.88,73.89,600.0,58.0167,58.0167,57.8914,57.8992,600.0
2015-10-20 11:10:00,73.63,73.87,73.53,73.55,2200.0,57.6955,57.8835,57.6171,57.6328,2200.0
2015-10-20 11:20:00,73.84,73.84,73.36,73.36,10949.0,57.86,57.86,57.4839,57.4839,10949.0
2015-10-20 11:30:00,73.36,73.57,73.15,73.57,2600.0,57.4839,57.6484,57.3193,57.6484,2600.0
2015-10-20 11:40:00,73.57,73.83,73.57,73.67,3400.0,57.6484,57.8522,57.6484,57.7268,3400.0
2015-10-20 11:50:00,73.76,73.88,73.41,73.41,3615.0,57.7973,57.8914,57.5231,57.5231,3615.0
2015-10-20 12:00:00,73.34,73.53,73.28,73.53,625.0,57.4682,57.6171,57.4212,57.6171,625.0
2015-10-20 12:10:00,73.57,73.57,73.28,73.28,1900.0,57.6484,57.6484,57.4212,57.4212,1900.0
2015-10-20 12:20:00,73.14,73.38,73.14,73.38,1500.0,57.3115,57.4996,57.3115,57.4996,1500.0
2015-10-20 12:30:00,73.24,73.24,73.24,73.24,100.0,57.3899,57.3899,57.3899,57.3899,100.0
2015-10-20 12:40:00,73.14,73.21,73.14,73.21,500.0,57.3115,57.3664,57.3115,57.3664,500.0
2015-10-20 12:50:00,73.1,73.23,73.1,73.23,2600.0,57.2802,57.382,57.2802,57.382,2600.0
2015-10-20 13:00:00,73.27,73.41,73.27,73.37,1600.0,57.4134,57.5231,57.4134,57.4917,1600.0
2015-10-20 13:10:00,73.38,73.63,73.38,73.56,1000.0,57.4996,57.6955,57.4996,57.6406,1000.0
2015-10-20 13:20:00,73.53,73.53,73.41,73.41,300.0,57.6171,57.6171,57.5231,57.5231,300.0
2015-10-20 13:30:00,73.24,73.33,73.23,73.23,300.0,57.3899,57.4604,57.382,57.382,300.0
2015-10-20 13:40:00,73.17,73.17,73.03,73.1,1000.0,57.335,57.335,57.2253,57.2802,1000.0
2015-10-20 13:50:00,73.1,73.11,72.94,72.94,1100.0,57.2802,57.288,57.1548,57.1548,1100.0
2015-10-20 14:00:00,72.92,72.94,72.71,72.74,1400.0,57.1391,57.1548,56.9746,56.9981,1400.0
2015-10-20 14:10:00,72.69,72.7,72.42,72.47,3435.0,56.9589,56.9667,56.7473,56.7865,3435.0
2015-10-20 14:20:00,72.45,72.78,72.3,72.7,2500.0,56.7708,57.0294,56.6533,56.9667,2500.0
2015-10-20 14:30:00,72.75,72.75,72.56,72.65,1600.0,57.0059,57.0059,56.857,56.9275,1600.0
2015-10-20 14:40:00,72.72,73.14,72.72,73.14,1500.0,56.9824,57.3115,56.9824,57.3115,1500.0
2015-10-20 14:50:00,73.17,73.37,73.09,73.37,3800.0,57.335,57.4917,57.2723,57.4917,3800.0
2015-10-20 15:00:00,73.39,73.72,73.39,73.72,2000.0,57.5074,57.766,57.5074,57.766,2000.0
2015-10-20 15:10:00,73.75,73.75,73.54,73.54,1300.0,57.7895,57.7895,57.6249,57.6249,1300.0
2015-10-20 15:20:00,73.47,73.53,73.41,73.49,1400.0,57.5701,57.6171,57.5231,57.5858,1400.0
2015-10-20 15:30:00,73.46,73.58,73.43,73.5,2900.0,57.5623,57.6563,57.5387,57.5936,2900.0
2015-10-20 15:40:00,73.48,73.51,73.31,73.41,900.0,57.5779,57.6014,57.4447,57.5231,900.0
2015-10-20 15:50:00,73.44,73.52,73.3,73.33,4300.0,57.5466,57.6093,57.4369,57.4604,4300.0
2015-10-21 09:30:00,72.8,72.8,72.38,72.38,626.0,57.0451,57.0451,56.716,56.716,626.0
2015-10-21 09:40:00,72.36,72.62,72.25,72.48,1900.0,56.7003,56.904,56.6141,56.7943,1900.0
2015-10-21 09:50:00,72.14,72.14,71.71,71.82,1848.0,56.5279,56.5279,56.191,56.2772,1848.0
2015-10-21 10:00:00,72.1,72.16,71.81,72.03,2053.0,56.4966,56.5436,56.2693,56.4417,2053.0
2015-10-21 10:10:00,72.02,72.03,71.69,71.81,700.0,56.4339,56.4417,56.1753,56.2693,700.0
2015-10-21 10:20:00,71.68,71.68,71.41,71.47,800.0,56.1675,56.1675,55.9559,56.0029,800.0
2015-10-21 10:30:00,71.33,71.65,71.33,71.65,300.0,55.8932,56.144,55.8932,56.144,300.0
2015-10-21 10:40:00,71.6,72.14,71.6,72.03,2200.0,56.1048,56.5279,56.1048,56.4417,2200.0
2015-10-21 10:50:00,72.1,72.39,72.1,72.35,2001.0,56.4966,56.7238,56.4966,56.6925,2001.0
2015-10-21 11:00:00,72.47,72.51,72.31,72.36,1291.0,56.7865,56.8178,56.6611,56.7003,1291.0
2015-10-21 11:10:00,72.32,72.59,72.32,72.59,400.0,56.669,56.8805,56.669,56.8805,400.0
2015-10-21 11:20:00,72.95,72.95,72.95,72.95,372.0,57.1626,57.1626,57.1626,57.1626,372.0
2015-10-21 11:30:00,72.86,72.86,72.71,72.8,553.0,57.0921,57.0921,56.9746,57.0451,553.0
2015-10-21 11:40:00,72.39,72.41,72.37,72.37,400.0,56.7238,56.7395,56.7081,56.7081,400.0
2015-10-21 11:50:00,72.12,72.18,72.0,72.02,500.0,56.5122,56.5593,56.4182,56.4339,500.0
2015-10-21 12:00:00,72.08,72.21,72.08,72.21,400.0,56.4809,56.5828,56.4809,56.5828,400.0
2015-10-21 12:10:00,72.21,72.23,72.21,72.23,200.0,56.5828,56.5984,56.5828,56.5984,200.0
2015-10-21 12:20:00,72.05,72.05,72.0,72.02,300.0,56.4574,56.4574,56.4182,56.4339,300.0
2015-10-21 12:30:00,72.09,72.36,72.09,72.36,300.0,56.4887,56.7003,56.4887,56.7003,300.0
2015-10-21 12:40:00,72.34,72.43,72.31,72.43,400.0,56.6846,56.7552,56.6611,56.7552,400.0
2015-10-21 12:50:00,72.42,72.42,72.42,72.42,100.0,56.7473,56.7473,56.7473,56.7473,100.0
2015-10-21 13:00:00,72.36,72.36,72.36,72.36,100.0,56.7003,56.7003,56.7003,56.7003,100.0
2015-10-21 13:10:00,72.39,72.39,72.04,72.04,500.0,56.7238,56.7238,56.4496,56.4496,500.0
2015-10-21 13:20:00,72.01,72.01,72.01,72.01,100.0,56.4261,56.4261,56.4261,56.4261,100.0
2015-10-21 13:30:00,72.01,72.06,71.98,72.02,400.0,56.4261,56.4652,56.4025,56.4339,400.0
2015-10-21 13:40:00,72.09,72.09,72.07,72.07,200.0,56.4887,56.4887,56.4731,56.4731,200.0
2015-10-21 13:50:00,72.18,72.21,72.18,72.21,200.0,56.5593,56.5828,56.5593,56.5828,200.0
2015-10-21 14:00:00,72.1,72.1,72.05,72.07,500.0,56.4966,56.4966,56.4574,56.4731,500.0
2015-10-21 14:10:00,72.07,72.07,72.07,72.07,0.0,56.4731,56.4731,56.4731,56.4731,0.0
2015-10-21 14:20:00,72.1,72.19,72.08,72.14,700.0,56.4966,56.5671,56.4809,56.5279,700.0
2015-10-21 14:30:00,72.18,72.28,72.03,72.25,900.0,56.5593,56.6376,56.4417,56.6141,900.0
2015-10-21 14:40:00,72.32,72.32,72.0,72.01,500.0,56.669,56.669,56.4182,56.4261,500.0
2015-10-21 14:50:00,72.08,72.14,72.0,72.0,800.0,56.4809,56.5279,56.4182,56.4182,800.0
2015-10-21 15:00:00,72.0,72.15,72.0,72.14,900.0,56.4182,56.5358,56.4182,56.5279,900.0
2015-10-21 15:10:00,72.16,72.16,71.85,71.93,800.0,56.5436,56.5436,56.3007,56.3634,800.0
2015-10-21 15:20:00,71.81,72.0,71.81,71.93,2100.0,56.2693,56.4182,56.2693,56.3634,2100.0
2015-10-21 15:30:00,71.87,71.91,71.62,71.62,1159.0,56.3163,56.3477,56.1205,56.1205,1159.0
2015-10-21 15:40:00,71.71,71.86,71.54,71.58,3431.0,56.191,56.3085,56.0578,56.0891,3431.0
2015-10-21 15:50:00,71.46,71.51,71.08,71.08,4798.0,55.9951,56.0343,55.6973,55.6973,4798.0
2015-10-22 09:30:00,72.1,72.19,71.87,72.04,2900.0,56.4966,56.5671,56.3163,56.4496,2900.0
2015-10-22 09:40:00,72.53,72.71,72.49,72.5,600.0,56.8335,56.9746,56.8022,56.81,600.0
2015-10-22 09:50:00,72.63,72.71,72.41,72.71,1000.0,56.9119,56.9746,56.7395,56.9746,1000.0
2015-10-22 10:00:00,72.68,72.88,72.68,72.85,2023.0,56.9511,57.1078,56.9511,57.0843,2023.0
2015-10-22 10:10:00,72.5,72.57,72.36,72.44,1455.0,56.81,56.8649,56.7003,56.763,1455.0
2015-10-22 10:20:00,72.42,72.43,72.11,72.11,800.0,56.7473,56.7552,56.5044,56.5044,800.0
2015-10-22 10:30:00,71.7,71.7,71.69,71.69,200.0,56.1831,56.1831,56.1753,56.1753,200.0
2015-10-22 10:40:00,71.85,72.26,71.85,72.26,500.0,56.3007,56.6219,56.3007,56.6219,500.0
2015-10-22 10:50:00,72.24,72.24,72.24,72.24,100.0,56.6063,56.6063,56.6063,56.6063,100.0
2015-10-22 11:00:00,71.99,72.03,71.76,71.77,6400.0,56.4104,56.4417,56.2302,56.238,6400.0
2015-10-22 11:10:00,71.65,72.16,71.65,72.16,2900.0,56.144,56.5436,56.144,56.5436,2900.0
2015-10-22 11:20:00,72.12,72.12,71.95,71.95,1600.0,56.5122,56.5122,56.379,56.379,1600.0
2015-10-22 11:30:00,72.01,72.04,71.89,72.04,1900.0,56.4261,56.4496,56.332,56.4496,1900.0
2015-10-22 11:40:00,72.38,72.72,72.38,72.72,300.0,56.716,56.9824,56.716,56.9824,300.0
2015-10-22 11:50:00,72.74,72.89,72.74,72.87,1000.0,56.9981,57.1156,56.9981,57.0999,1000.0
2015-10-22 12:00:00,72.78,72.92,72.77,72.82,3127.0,57.0294,57.1391,57.0216,57.0608,3127.0
2015-10-22 12:10:00,72.92,73.0,72.57,72.57,600.0,57.1391,57.2018,56.8649,56.8649,600.0
2015-10-22 12:20:00,72.44,72.44,72.09,72.09,6674.0,56.763,56.763,56.4887,56.4887,6674.0
2015-10-22 12:30:00,72.16,72.22,72.14,72.18,700.0,56.5436,56.5906,56.5279,56.5593,700.0
2015-10-22 12:40:00,72.3,72.34,72.3,72.34,200.0,56.6533,56.6846,56.6533,56.6846,200.0
2015-10-22 12:50:00,72.31,72.4,72.31,72.38,1100.0,56.6611,56.7317,56.6611,56.716,1100.0
2015-10-22 13:00:00,72.4,72.4,72.4,72.4,300.0,56.7317,56.7317,56.7317,56.7317,300.0
2015-10-22 13:10:00,72.4,72.47,72.34,72.41,4317.0,56.7317,56.7865,56.6846,56.7395,4317.0
2015-10-22 13:20:00,72.42,72.47,72.35,72.42,1100.0,56.7473,56.7865,56.6925,56.7473,1100.0
2015-10-22 13:30:00,72.26,72.42,72.26,72.41,700.0,56.6219,56.7473,56.6219,56.7395,700.0
2015-10-22 13:40:00,72.34,72.34,71.8,71.82,4000.0,56.6846,56.6846,56.2615,56.2772,4000.0
2015-10-22 13:50:00,71.79,71.8,71.68,71.76,4006.0,56.2537,56.2615,56.1675,56.2302,4006.0
2015-10-22 14:00:00,71.45,71.47,71.1,71.26,6352.0,55.9872,56.0029,55.713,55.8384,6352.0
2015-10-22 14:10:00,71.41,71.45,71.33,71.41,1100.0,55.9559,55.9872,55.8932,55.9559,1100.0
2015-10-22 14:20:00,71.49,71.76,71.48,71.76,1000.0,56.0186,56.2302,56.0108,56.2302,1000.0
2015-10-22 14:30:00,71.82,72.24,71.82,72.24,1800.0,56.2772,56.6063,56.2772,56.6063,1800.0
2015-10-22 14:40:00,72.31,72.58,72.2,72.58,600.0,56.6611,56.8727,56.5749,56.8727,600.0
2015-10-22 14:50:00,72.58,72.58,72.57,72.57,300.0,56.8727,56.8727,56.8649,56.8649,300.0
2015-10-22 15:00:00,72.45,72.54,72.33,72.47,800.0,56.7708,56.8414,56.6768,56.7865,800.0
2015-10-22 15:10:00,72.43,72.53,72.33,72.33,861.0,56.7552,56.8335,56.6768,56.6768,861.0
2015-10-22 15:20:00,72.39,72.45,72.39,72.39,700.0,56.7238,56.7708,56.7238,56.7238,700.0
2015-10-22 15:30:00,72.38,72.39,72.25,72.25,1359.0,56.716,56.7238,56.6141,56.6141,1359.0
2015-10-22 15:40:00,72.36,72.36,72.29,72.36,800.0,56.7003,56.7003,56.6455,56.7003,800.0
2015-10-22 15:50:00,72.3,72.38,72.3,72.36,2700.0,56.6533,56.716,56.6533,56.7003,2700.0
2015-10-23 09:30:00,71.99,71.99,70.66,71.0,1300.0,56.4104,56.4104,55.3682,55.6346,1300.0
2015-10-23 09:40:00,71.07,71.07,70.85,70.98,536.0,55.6895,55.6895,55.5171,55.619,536.0
2015-10-23 09:50:00,70.8,70.9,70.62,70.73,2700.0,55.4779,55.5563,55.3369,55.4231,2700.0
2015-10-23 10:00:00,70.8,71.35,70.56,71.35,3042.0,55.4779,55.9089,55.2899,55.9089,3042.0
2015-10-23 10:10:00,71.66,71.87,71.66,71.76,900.0,56.1518,56.3163,56.1518,56.2302,900.0
2015-10-23 10:20:00,71.49,72.15,71.49,71.76,2020.0,56.0186,56.5358,56.0186,56.2302,2020.0
2015-10-23 10:30:00,71.96,72.16,71.95,72.01,500.0,56.3869,56.5436,56.379,56.4261,500.0
2015-10-23 10:40:00,72.23,72.79,72.23,72.33,3720.0,56.5984,57.0372,56.5984,56.6768,3720.0
2015-10-23 10:50:00,72.06,72.18,71.85,71.96,3466.0,56.4652,56.5593,56.3007,56.3869,3466.0
2015-10-23 11:00:00,72.23,72.23,71.99,72.12,600.0,56.5984,56.5984,56.4104,56.5122,600.0
2015-10-23 11:10:00,71.84,71.86,71.67,71.67,10291.0,56.2928,56.3085,56.1596,56.1596,10291.0
2015-10-23 11:20:00,71.58,71.8,71.46,71.46,1600.0,56.0891,56.2615,55.9951,55.9951,1600.0
2015-10-23 11:30:00,71.6,71.69,71.48,71.48,600.0,56.1048,56.1753,56.0108,56.0108,600.0
2015-10-23 11:40:00,71.42,71.48,71.25,71.4,1200.0,55.9637,56.0108,55.8305,55.9481,1200.0
2015-10-23 11:50:00,71.44,71.57,71.44,71.53,800.0,55.9794,56.0813,55.9794,56.0499,800.0
2015-10-23 12:00:00,71.49,71.64,71.39,71.39,1300.0,56.0186,56.1361,55.9402,55.9402,1300.0
2015-10-23 12:10:00,71.48,71.48,71.09,71.21,1300.0,56.0108,56.0108,55.7052,55.7992,1300.0
2015-10-23 12:20:00,71.33,71.53,71.33,71.45,1100.0,55.8932,56.0499,55.8932,55.9872,1100.0
2015-10-23 12:30:00,71.45,71.48,71.4,71.4,700.0,55.9872,56.0108,55.9481,55.9481,700.0
2015-10-23 12:40:00,71.37,71.42,71.17,71.2,900.0,55.9246,55.9637,55.7678,55.7913,900.0
2015-10-23 12:50:00,71.29,71.29,71.07,71.19,1207.0,55.8619,55.8619,55.6895,55.7835,1207.0
2015-10-23 13:00:00,71.13,71.16,70.91,71.06,1400.0,55.7365,55.76,55.5641,55.6816,1400.0
2015-10-23 13:10:00,71.07,71.27,71.05,71.18,2000.0,55.6895,55.8462,55.6738,55.7757,2000.0
2015-10-23 13:20:00,71.24,71.43,71.18,71.43,1300.0,55.8227,55.9716,55.7757,55.9716,1300.0
2015-10-23 13:30:00,71.54,71.92,71.54,71.63,1100.0,56.0578,56.3555,56.0578,56.1283,1100.0
2015-10-23 13:40:00,71.62,71.67,71.59,71.64,700.0,56.1205,56.1596,56.0969,56.1361,700.0
2015-10-23 13:50:00,71.76,71.92,71.54,71.54,800.0,56.2302,56.3555,56.0578,56.0578,800.0
2015-10-23 14:00:00,71.48,71.59,71.47,71.47,600.0,56.0108,56.0969,56.0029,56.0029,600.0
2015-10-23 14:10:00,71.52,71.68,71.38,71.68,1700.0,56.0421,56.1675,55.9324,56.1675,1700.0
2015-10-23 14:20:00,71.62,71.74,71.49,71.61,1100.0,56.1205,56.2145,56.0186,56.1126,1100.0
2015-10-23 14:30:00,71.68,71.97,71.64,71.93,1800.0,56.1675,56.3947,56.1361,56.3634,1800.0
2015-10-23 14:40:00,71.93,72.18,71.93,72.03,1500.0,56.3634,56.5593,56.3634,56.4417,1500.0
2015-10-23 14:50:00,71.97,72.01,71.88,71.88,2000.0,56.3947,56.4261,56.3242,56.3242,2000.0
2015-10-23 15:00:00,71.96,71.97,71.83,71.9,2700.0,56.3869,56.3947,56.285,56.3399,2700.0
2015-10-23 15:10:00,72.0,72.0,71.8,71.85,2400.0,56.4182,56.4182,56.2615,56.3007,2400.0
2015-10-23 15:20:00,71.85,71.85,71.73,71.77,1000.0,56.3007,56.3007,56.2066,56.238,1000.0
2015-10-23 15:30:00,71.83,71.85,71.64,71.72,2000.0,56.285,56.3007,56.1361,56.1988,2000.0
2015-10-23 15:40:00,71.73,71.84,71.7,71.73,2700.0,56.2066,56.2928,56.1831,56.2066,2700.0
2015-10-23 15:50:00,71.74,72.1,71.69,71.88,8654.0,56.2145,56.4966,56.1753,56.3242,8654.0
2015-10-26 09:30:00,71.63,71.99,71.47,71.47,4010.0,56.1283,56.4104,56.0029,56.0029,4010.0
2015-10-26 09:40:00,71.36,71.53,71.32,71.38,700.0,55.9167,56.0499,55.8854,55.9324,700.0
2015-10-26 09:50:00,71.33,71.95,71.33,71.8,4080.0,55.8932,56.379,55.8932,56.2615,4080.0
2015-10-26 10:00:00,72.12,72.14,71.73,72.07,4500.0,56.5122,56.5279,56.2066,56.4731,4500.0
2015-10-26 10:10:00,71.96,71.96,71.68,71.68,1600.0,56.3869,56.3869,56.1675,56.1675,1600.0
2015-10-26 10:20:00,71.76,72.06,71.76,72.0,800.0,56.2302,56.4652,56.2302,56.4182,800.0
2015-10-26 10:30:00,72.02,72.06,71.75,71.75,2100.0,56.4339,56.4652,56.2223,56.2223,2100.0
2015-10-26 10:40:00,71.93,72.31,71.84,72.3,1427.0,56.3634,56.6611,56.2928,56.6533,1427.0
2015-10-26 10:50:00,72.34,72.98,72.34,72.92,2099.0,56.6846,57.1861,56.6846,57.1391,2099.0
2015-10-26 11:00:00,72.87,72.89,72.71,72.83,1500.0,57.0999,57.1156,56.9746,57.0686,1500.0
2015-10-26 11:10:00,72.95,72.95,72.76,72.83,1400.0,57.1626,57.1626,57.0137,57.0686,1400.0
2015-10-26 11:20:00,72.78,72.9,72.68,72.77,2800.0,57.0294,57.1234,56.9511,57.0216,2800.0
2015-10-26 11:30:00,72.86,72.86,72.68,72.68,2100.0,57.0921,57.0921,56.9511,56.9511,2100.0
2015-10-26 11:40:00,72.68,72.85,72.59,72.7,19805.0,56.9511,57.0843,56.8805,56.9667,19805.0
2015-10-26 11:50:00,72.73,72.73,72.58,72.65,1900.0,56.9902,56.9902,56.8727,56.9275,1900.0
2015-10-26 12:00:00,72.74,72.8,72.7,72.71,2000.0,56.9981,57.0451,56.9667,56.9746,2000.0
2015-10-26 12:10:00,72.61,72.75,72.61,72.75,1600.0,56.8962,57.0059,56.8962,57.0059,1600.0
2015-10-26 12:20:00,72.84,73.33,72.84,73.31,2400.0,57.0764,57.4604,57.0764,57.4447,2400.0
2015-10-26 12:30:00,73.23,73.36,73.22,73.3,1800.0,57.382,57.4839,57.3742,57.4369,1800.0
2015-10-26 12:40:00,73.36,73.58,73.23,73.5,2900.0,57.4839,57.6563,57.382,57.5936,2900.0
2015-10-26 12:50:00,73.53,73.56,73.44,73.44,1200.0,57.6171,57.6406,57.5466,57.5466,1200.0
2015-10-26 13:00:00,73.42,73.44,73.24,73.43,900.0,57.5309,57.5466,57.3899,57.5387,900.0
2015-10-26 13:10:00,73.32,73.32,73.28,73.32,600.0,57.4525,57.4525,57.4212,57.4525,600.0
2015-10-26 13:20:00,73.32,73.32,73.1,73.11,900.0,57.4525,57.4525,57.2802,57.288,900.0
2015-10-26 13:30:00,73.03,73.06,72.83,72.91,1300.0,57.2253,57.2488,57.0686,57.1313,1300.0
2015-10-26 13:40:00,72.72,72.72,72.5,72.59,1040.0,56.9824,56.9824,56.81,56.8805,1040.0
2015-10-26 13:50:00,72.56,72.62,72.56,72.61,700.0,56.857,56.904,56.857,56.8962,700.0
2015-10-26 14:00:00,72.68,73.0,72.68,73.0,1876.0,56.9511,57.2018,56.9511,57.2018,1876.0
2015-10-26 14:10:00,73.02,73.02,72.82,72.92,806.0,57.2175,57.2175,57.0608,57.1391,806.0
2015-10-26 14:20:00,72.99,73.23,72.99,73.15,1800.0,57.194,57.382,57.194,57.3193,1800.0
2015-10-26 14:30:00,73.24,73.41,73.23,73.33,1900.0,57.3899,57.5231,57.382,57.4604,1900.0
2015-10-26 14:40:00,73.14,73.31,73.14,73.31,1100.0,57.3115,57.4447,57.3115,57.4447,1100.0
2015-10-26 14:50:00,73.18,73.23,72.97,73.05,1700.0,57.3428,57.382,57.1783,57.241,1700.0
2015-10-26 15:00:00,73.09,73.19,73.09,73.09,1900.0,57.2723,57.3507,57.2723,57.2723,1900.0
2015-10-26 15:10:00,72.97,72.99,72.71,72.8,2100.0,57.1783,57.194,56.9746,57.0451,2100.0
2015-10-26 15:20:00,72.88,72.88,72.68,72.77,2376.0,57.1078,57.1078,56.9511,57.0216,2376.0
2015-10-26 15:30:00,72.83,72.84,72.77,72.84,1900.0,57.0686,57.0764,57.0216,57.0764,1900.0
2015-10-26 15:40:00,72.84,72.96,72.77,72.93,3492.0,57.0764,57.1705,57.0216,57.147,3492.0
2015-10-26 15:50:00,72.87,73.07,72.83,73.04,5100.0,57.0999,57.2567,57.0686,57.2331,5100.0
2015-10-27 09:30:00,72.08,72.08,71.05,71.49,1100.0,56.4809,56.4809,55.6738,56.0186,1100.0
2015-10-27 09:40:00,71.26,71.49,71.11,71.36,2600.0,55.8384,56.0186,55.7208,55.9167,2600.0
2015-10-27 09:50:00,71.57,71.77,71.54,71.77,1200.0,56.0813,56.238,56.0578,56.238,1200.0
2015-10-27 10:00:00,71.88,72.63,71.88,72.46,1300.0,56.3242,56.9119,56.3242,56.7787,1300.0
2015-10-27 10:10:00,72.37,72.37,72.07,72.15,700.0,56.7081,56.7081,56.4731,56.5358,700.0
2015-10-27 10:20:00,71.73,71.73,71.53,71.53,1973.0,56.2066,56.2066,56.0499,56.0499,1973.0
2015-10-27 10:30:00,71.53,71.76,71.5,71.68,2998.0,56.0499,56.2302,56.0264,56.1675,2998.0
2015-10-27 10:40:00,71.65,72.5,71.65,72.48,2600.0,56.144,56.81,56.144,56.7943,2600.0
2015-10-27 10:50:00,72.48,72.53,72.19,72.47,1400.0,56.7943,56.8335,56.5671,56.7865,1400.0
2015-10-27 11:00:00,72.42,72.6,72.28,72.5,1000.0,56.7473,56.8884,56.6376,56.81,1000.0
2015-10-27 11:10:00,72.29,72.3,72.14,72.29,1100.0,56.6455,56.6533,56.5279,56.6455,1100.0
2015-10-27 11:20:00,72.64,72.64,72.39,72.43,1651.0,56.9197,56.9197,56.7238,56.7552,1651.0
2015-10-27 11:30:00,72.53,72.62,72.52,72.55,2140.0,56.8335,56.904,56.8257,56.8492,2140.0
2015-10-27 11:40:00,72.66,72.78,72.63,72.63,1300.0,56.9354,57.0294,56.9119,56.9119,1300.0
2015-10-27 11:50:00,72.72,72.75,72.26,72.26,3483.0,56.9824,57.0059,56.6219,56.6219,3483.0
2015-10-27 12:00:00,72.32,72.32,72.15,72.19,1100.0,56.669,56.669,56.5358,56.5671,1100.0
2015-10-27 12:10:00,72.1,72.4,72.1,72.4,1900.0,56.4966,56.7317,56.4966,56.7317,1900.0
2015-10-27 12:20:00,72.43,72.54,72.43,72.49,1000.0,56.7552,56.8414,56.7552,56.8022,1000.0
2015-10-27 12:30:00,72.54,72.54,72.42,72.54,700.0,56.8414,56.8414,56.7473,56.8414,700.0
2015-10-27 12:40:00,72.62,72.64,72.5,72.53,2300.0,56.904,56.9197,56.81,56.8335,2300.0
2015-10-27 12:50:00,72.58,72.6,72.25,72.25,3100.0,56.8727,56.8884,56.6141,56.6141,3100.0
2015-10-27 13:00:00,72.24,72.24,71.97,72.07,900.0,56.6063,56.6063,56.3947,56.4731,900.0
2015-10-27 13:10:00,71.99,71.99,71.72,71.72,600.0,56.4104,56.4104,56.1988,56.1988,600.0
2015-10-27 13:20:00,71.7,71.83,71.69,71.76,2800.0,56.1831,56.285,56.1753,56.2302,2800.0
2015-10-27 13:30:00,71.77,71.88,71.73,71.88,800.0,56.238,56.3242,56.2066,56.3242,800.0
2015-10-27 13:40:00,71.89,72.32,71.85,72.16,2800.0,56.332,56.669,56.3007,56.5436,2800.0
2015-10-27 13:50:00,72.25,72.25,72.12,72.21,1900.0,56.6141,56.6141,56.5122,56.5828,1900.0
2015-10-27 14:00:00,72.15,72.31,72.15,72.31,500.0,56.5358,56.6611,56.5358,56.6611,500.0
2015-10-27 14:10:00,72.37,72.38,72.23,72.28,2200.0,56.7081,56.716,56.5984,56.6376,2200.0
2015-10-27 14:20:00,72.23,72.4,72.06,72.06,3765.0,56.5984,56.7317,56.4652,56.4652,3765.0
2015-10-27 14:30:00,72.1,72.26,72.1,72.23,2947.0,56.4966,56.6219,56.4966,56.5984,2947.0
2015-10-27 14:40:00,72.14,72.19,71.9,71.9,600.0,56.5279,56.5671,56.3399,56.3399,600.0
2015-10-27 14:50:00,71.98,72.13,71.98,72.11,2200.0,56.4025,56.5201,56.4025,56.5044,2200.0
2015-10-27 15:00:00,72.08,72.17,72.05,72.17,1100.0,56.4809,56.5514,56.4574,56.5514,1100.0
2015-10-27 15:10:00,72.21,72.25,72.13,72.22,1925.0,56.5828,56.6141,56.5201,56.5906,1925.0
2015-10-27 15:20:00,72.28,72.66,72.28,72.66,1700.0,56.6376,56.9354,56.6376,56.9354,1700.0
2015-10-27 15:30:00,72.65,72.71,72.56,72.6,1600.0,56.9275,56.9746,56.857,56.8884,1600.0
2015-10-27 15:40:00,72.52,72.62,72.43,72.43,3800.0,56.8257,56.904,56.7552,56.7552,3800.0
2015-10-27 15:50:00,72.38,72.74,72.32,72.63,4780.0,56.716,56.9981,56.669,56.9119,4780.0
2015-10-28 09:30:00,72.83,72.83,72.05,72.05,650.0,57.0686,57.0686,56.4574,56.4574,650.0
2015-10-28 09:40:00,72.0,72.29,71.75,72.21,3788.0,56.4182,56.6455,56.2223,56.5828,3788.0
2015-10-28 09:50:00,72.26,72.66,72.26,72.66,600.0,56.6219,56.9354,56.6219,56.9354,600.0
2015-10-28 10:00:00,73.2,73.58,73.2,73.55,600.0,57.3585,57.6563,57.3585,57.6328,600.0
2015-10-28 10:10:00,73.52,74.35,73.47,74.35,2000.0,57.6093,58.2596,57.5701,58.2596,2000.0
2015-10-28 10:20:00,74.48,74.49,74.27,74.27,2100.0,58.3615,58.3693,58.197,58.197,2100.0
2015-10-28 10:30:00,74.32,75.46,74.28,75.13,7492.0,58.2361,59.1294,58.2048,58.8708,7492.0
2015-10-28 10:40:00,75.12,75.94,75.12,75.94,3492.0,58.863,59.5055,58.863,59.5055,3492.0
2015-10-28 10:50:00,75.95,76.11,75.68,76.11,3745.0,59.5134,59.6388,59.3018,59.6388,3745.0
2015-10-28 11:00:00,76.17,76.17,75.74,75.74,972.0,59.6858,59.6858,59.3488,59.3488,972.0
2015-10-28 11:10:00,75.99,75.99,75.81,75.81,600.0,59.5447,59.5447,59.4037,59.4037,600.0
2015-10-28 11:20:00,75.53,75.63,75.46,75.48,1300.0,59.1843,59.2626,59.1294,59.1451,1300.0
2015-10-28 11:30:00,75.52,75.77,75.49,75.65,900.0,59.1764,59.3723,59.1529,59.2783,900.0
2015-10-28 11:40:00,75.74,76.01,75.74,75.83,800.0,59.3488,59.5604,59.3488,59.4194,800.0
2015-10-28 11:50:00,75.78,75.78,75.6,75.6,1600.0,59.3802,59.3802,59.2391,59.2391,1600.0
2015-10-28 12:00:00,75.62,75.86,75.62,75.82,1300.0,59.2548,59.4429,59.2548,59.4115,1300.0
2015-10-28 12:10:00,75.78,76.02,75.78,76.02,1600.0,59.3802,59.5682,59.3802,59.5682,1600.0
2015-10-28 12:20:00,76.09,76.09,75.79,75.95,2400.0,59.6231,59.6231,59.388,59.5134,2400.0
2015-10-28 12:30:00,75.93,76.15,75.93,76.02,2300.0,59.4977,59.6701,59.4977,59.5682,2300.0
2015-10-28 12:40:00,76.08,76.08,75.99,75.99,900.0,59.6152,59.6152,59.5447,59.5447,900.0
2015-10-28 12:50:00,75.98,76.05,75.85,75.85,2500.0,59.5369,59.5917,59.435,59.435,2500.0
2015-10-28 13:00:00,75.68,75.99,75.68,75.94,1800.0,59.3018,59.5447,59.3018,59.5055,1800.0
2015-10-28 13:10:00,76.08,76.22,76.01,76.22,3400.0,59.6152,59.7249,59.5604,59.7249,3400.0
2015-10-28 13:20:00,76.2,76.3,76.01,76.01,2040.0,59.7093,59.7876,59.5604,59.5604,2040.0
2015-10-28 13:30:00,75.97,75.97,75.63,75.63,1000.0,59.5291,59.5291,59.2626,59.2626,1000.0
2015-10-28 13:40:00,75.51,75.52,75.12,75.14,4900.0,59.1686,59.1764,58.863,58.8787,4900.0
2015-10-28 13:50:00,75.13,75.6,75.06,75.42,8600.0,58.8708,59.2391,58.816,59.0981,8600.0
2015-10-28 14:00:00,75.41,75.48,74.94,75.27,3200.0,59.0902,59.1451,58.722,58.9805,3200.0
2015-10-28 14:10:00,75.17,75.17,74.17,74.22,3200.0,58.9022,58.9022,58.1186,58.1578,3200.0
2015-10-28 14:20:00,74.17,74.88,74.12,74.88,1250.0,58.1186,58.6749,58.0794,58.6749,1250.0
2015-10-28 14:30:00,74.99,75.05,74.38,74.38,4200.0,58.7611,58.8082,58.2832,58.2832,4200.0
2015-10-28 14:40:00,74.43,74.45,74.26,74.45,1700.0,58.3223,58.338,58.1891,58.338,1700.0
2015-10-28 14:50:00,74.72,74.72,74.3,74.3,2100.0,58.5496,58.5496,58.2205,58.2205,2100.0
2015-10-28 15:00:00,74.25,74.95,74.21,74.85,1800.0,58.1813,58.7298,58.1499,58.6514,1800.0
2015-10-28 15:10:00,74.84,74.86,74.45,74.71,3900.0,58.6436,58.6593,58.338,58.5417,3900.0
2015-10-28 15:20:00,74.62,74.87,74.57,74.87,3208.0,58.4712,58.6671,58.432,58.6671,3208.0
2015-10-28 15:30:00,74.87,74.95,74.69,74.88,4000.0,58.6671,58.7298,58.5261,58.6749,4000.0
2015-10-28 15:40:00,74.89,75.42,74.89,75.19,7600.0,58.6828,59.0981,58.6828,58.9179,7600.0
2015-10-28 15:50:00,75.24,75.48,75.22,75.48,4600.0,58.957,59.1451,58.9414,59.1451,4600.0
2015-10-29 09:30:00,75.01,75.76,75.01,75.51,1100.0,58.7768,59.3645,58.7768,59.1686,1100.0
2015-10-29 09:40:00,75.41,76.2,75.41,75.85,2500.0,59.0902,59.7093,59.0902,59.435,2500.0
2015-10-29 09:50:00,75.83,75.92,75.7,75.86,2710.0,59.4194,59.4899,59.3175,59.4429,2710.0
2015-10-29 10:00:00,75.95,76.31,75.79,76.3,3199.0,59.5134,59.7955,59.388,59.7876,3199.0
2015-10-29 10:10:00,76.34,76.61,76.06,76.06,4250.0,59.819,60.0305,59.5996,59.5996,4250.0
2015-10-29 10:20:00,76.3,76.3,75.69,75.69,1900.0,59.7876,59.7876,59.3096,59.3096,1900.0
2015-10-29 10:30:00,75.93,76.15,75.6,75.6,3391.0,59.4977,59.6701,59.2391,59.2391,3391.0
2015-10-29 10:40:00,75.5,76.02,75.46,75.78,8300.0,59.1608,59.5682,59.1294,59.3802,8300.0
2015-10-29 10:50:00,75.78,75.84,75.39,75.45,3900.0,59.3802,59.4272,59.0746,59.1216,3900.0
2015-10-29 11:00:00,75.35,75.48,75.15,75.48,2300.0,59.0432,59.1451,58.8865,59.1451,2300.0
2015-10-29 11:10:00,75.47,75.56,75.3,75.56,2550.0,59.1373,59.2078,59.0041,59.2078,2550.0
2015-10-29 11:20:00,75.6,75.82,75.41,75.82,4550.0,59.2391,59.4115,59.0902,59.4115,4550.0
2015-10-29 11:30:00,75.87,75.98,75.66,75.96,2800.0,59.4507,59.5369,59.2861,59.5212,2800.0
2015-10-29 11:40:00,75.77,75.87,75.64,75.69,3100.0,59.3723,59.4507,59.2705,59.3096,3100.0
2015-10-29 11:50:00,75.57,75.84,75.45,75.54,2900.0,59.2156,59.4272,59.1216,59.1921,2900.0
2015-10-29 12:00:00,75.37,75.51,75.32,75.45,1300.0,59.0589,59.1686,59.0197,59.1216,1300.0
2015-10-29 12:10:00,75.45,75.53,75.38,75.4,2450.0,59.1216,59.1843,59.0667,59.0824,2450.0
2015-10-29 12:20:00,75.44,75.57,75.44,75.52,2200.0,59.1138,59.2156,59.1138,59.1764,2200.0
2015-10-29 12:30:00,75.41,75.41,75.18,75.2,2750.0,59.0902,59.0902,58.91,58.9257,2750.0
2015-10-29 12:40:00,75.06,75.1,74.77,74.91,2500.0,58.816,58.8473,58.5887,58.6985,2500.0
2015-10-29 12:50:00,74.77,74.81,74.65,74.71,1900.0,58.5887,58.6201,58.4947,58.5417,1900.0
2015-10-29 13:00:00,74.76,74.94,74.7,74.88,2300.0,58.5809,58.722,58.5339,58.6749,2300.0
2015-10-29 13:10:00,74.73,74.98,74.69,74.98,2100.0,58.5574,58.7533,58.5261,58.7533,2100.0
2015-10-29 13:20:00,74.96,75.3,74.96,75.2,2800.0,58.7376,59.0041,58.7376,58.9257,2800.0
2015-10-29 13:30:00,75.22,75.22,75.02,75.02,2500.0,58.9414,58.9414,58.7846,58.7846,2500.0
2015-10-29 13:40:00,75.09,75.21,75.08,75.08,1360.0,58.8395,58.9335,58.8317,58.8317,1360.0
2015-10-29 13:50:00,75.03,75.14,74.98,75.13,1900.0,58.7925,58.8787,58.7533,58.8708,1900.0
2015-10-29 14:00:00,75.06,75.21,74.99,74.99,1100.0,58.816,58.9335,58.7611,58.7611,1100.0
2015-10-29 14:10:00,74.96,75.32,74.93,75.27,2100.0,58.7376,59.0197,58.7141,58.9805,2100.0
2015-10-29 14:20:00,75.38,75.54,75.33,75.33,1700.0,59.0667,59.1921,59.0276,59.0276,1700.0
2015-10-29 14:30:00,75.3,75.39,75.26,75.34,2200.0,59.0041,59.0746,58.9727,59.0354,2200.0
2015-10-29 14:40:00,75.26,75.67,75.26,75.57,3213.0,58.9727,59.294,58.9727,59.2156,3213.0
2015-10-29 14:50:00,75.59,75.76,75.51,75.6,5950.0,59.2313,59.3645,59.1686,59.2391,5950.0
2015-10-29 15:00:00,75.58,75.62,75.4,75.45,6100.0,59.2235,59.2548,59.0824,59.1216,6100.0
2015-10-29 15:10:00,75.41,75.89,75.34,75.89,5100.0,59.0902,59.4664,59.0354,59.4664,5100.0
2015-10-29 15:20:00,75.94,76.0,75.64,75.64,4850.0,59.5055,59.5526,59.2705,59.2705,4850.0
2015-10-29 15:30:00,75.68,75.68,75.57,75.59,6200.0,59.3018,59.3018,59.2156,59.2313,6200.0
2015-10-29 15:40:00,75.58,75.68,75.3,75.3,9461.0,59.2235,59.3018,59.0041,59.0041,9461.0
2015-10-29 15:50:00,75.32,75.49,75.23,75.37,12700.0,59.0197,59.1529,58.9492,59.0589,12700.0
2015-10-30 09:30:00,75.75,75.75,75.23,75.44,1950.0,59.3567,59.3567,58.9492,59.1138,1950.0
2015-10-30 09:40:00,75.13,75.57,75.1,75.35,13163.0,58.8708,59.2156,58.8473,59.0432,13163.0
2015-10-30 09:50:00,75.26,75.26,74.93,74.99,3902.0,58.9727,58.9727,58.7141,58.7611,3902.0
2015-10-30 10:00:00,75.03,75.24,74.92,75.05,2250.0,58.7925,58.957,58.7063,58.8082,2250.0
2015-10-30 10:10:00,75.0,75.01,74.71,74.84,1100.0,58.769,58.7768,58.5417,58.6436,1100.0
2015-10-30 10:20:00,74.97,74.97,74.75,74.8,500.0,58.7455,58.7455,58.5731,58.6123,500.0
2015-10-30 10:30:00,74.69,74.82,74.51,74.51,1300.0,58.5261,58.6279,58.385,58.385,1300.0
2015-10-30 10:40:00,74.56,74.71,74.39,74.47,1700.0,58.4242,58.5417,58.291,58.3537,1700.0
2015-10-30 10:50:00,74.41,74.41,73.97,73.98,2600.0,58.3067,58.3067,57.9619,57.9697,2600.0
2015-10-30 11:00:00,74.02,74.14,73.75,73.78,2100.0,58.0011,58.0951,57.7895,57.813,2100.0
2015-10-30 11:10:00,73.71,73.71,73.22,73.28,3500.0,57.7581,57.7581,57.3742,57.4212,3500.0
2015-10-30 11:20:00,73.27,73.68,73.27,73.68,2400.0,57.4134,57.7346,57.4134,57.7346,2400.0
2015-10-30 11:30:00,73.81,73.81,73.48,73.71,2200.0,57.8365,57.8365,57.5779,57.7581,2200.0
2015-10-30 11:40:00,73.85,74.23,73.85,74.23,1200.0,57.8679,58.1656,57.8679,58.1656,1200.0
2015-10-30 11:50:00,74.16,74.41,74.08,74.16,2900.0,58.1108,58.3067,58.0481,58.1108,2900.0
2015-10-30 12:00:00,74.26,74.3,73.96,74.03,1661.0,58.1891,58.2205,57.954,58.0089,1661.0
2015-10-30 12:10:00,74.08,74.41,74.06,74.34,2200.0,58.0481,58.3067,58.0324,58.2518,2200.0
2015-10-30 12:20:00,74.46,74.51,74.04,74.04,3850.0,58.3458,58.385,58.0167,58.0167,3850.0
2015-10-30 12:30:00,73.93,74.27,73.93,74.27,1700.0,57.9305,58.197,57.9305,58.197,1700.0
2015-10-30 12:40:00,74.32,74.52,74.32,74.44,1900.0,58.2361,58.3929,58.2361,58.3302,1900.0
2015-10-30 12:50:00,74.48,74.98,74.48,74.93,2300.0,58.3615,58.7533,58.3615,58.7141,2300.0
2015-10-30 13:00:00,74.98,75.47,74.98,75.47,2900.0,58.7533,59.1373,58.7533,59.1373,2900.0
2015-10-30 13:10:00,75.42,75.42,75.27,75.27,1300.0,59.0981,59.0981,58.9805,58.9805,1300.0
2015-10-30 13:20:00,75.0,75.26,75.0,75.17,5480.0,58.769,58.9727,58.769,58.9022,5480.0
2015-10-30 13:30:00,75.13,75.13,74.96,75.02,1769.0,58.8708,58.8708,58.7376,58.7846,1769.0
2015-10-30 13:40:00,75.01,75.08,74.88,74.92,7700.0,58.7768,58.8317,58.6749,58.7063,7700.0
2015-10-30 13:50:00,75.06,75.06,74.82,75.06,2400.0,58.816,58.816,58.6279,58.816,2400.0
2015-10-30 14:00:00,74.95,75.06,74.83,74.99,2100.0,58.7298,58.816,58.6358,58.7611,2100.0
2015-10-30 14:10:00,74.89,75.18,74.89,75.18,1400.0,58.6828,58.91,58.6828,58.91,1400.0
2015-10-30 14:20:00,75.04,75.05,74.75,74.75,3775.0,58.8003,58.8082,58.5731,58.5731,3775.0
2015-10-30 14:30:00,74.76,74.98,74.76,74.85,2182.0,58.5809,58.7533,58.5809,58.6514,2182.0
2015-10-30 14:40:00,74.66,74.75,74.36,74.36,1300.0,58.5026,58.5731,58.2675,58.2675,1300.0
2015-10-30 14:50:00,74.52,74.66,74.37,74.37,1100.0,58.3929,58.5026,58.2753,58.2753,1100.0
2015-10-30 15:00:00,74.34,74.36,74.02,74.15,2000.0,58.2518,58.2675,58.0011,58.1029,2000.0
2015-10-30 15:10:00,74.1,74.12,73.82,73.88,5700.0,58.0637,58.0794,57.8443,57.8914,5700.0
2015-10-30 15:20:00,73.9,74.32,73.9,74.06,4759.0,57.907,58.2361,57.907,58.0324,4759.0
2015-10-30 15:30:00,73.98,74.05,73.8,73.86,7791.0,57.9697,58.0246,57.8287,57.8757,7791.0
2015-10-30 15:40:00,73.85,74.03,73.63,73.64,14499.0,57.8679,58.0089,57.6955,57.7033,14499.0
2015-10-30 15:50:00,73.66,74.0,73.61,73.88,14791.0,57.719,57.9854,57.6798,57.8914,14791.0
2015-11-02 09:30:00,74.06,74.41,73.49,74.26,10097.0,58.0324,58.3067,57.5858,58.1891,10097.0
2015-11-02 09:40:00,74.05,74.25,73.71,73.73,4685.0,58.0246,58.1813,57.7581,57.7738,4685.0
2015-11-02 09:50:00,73.71,73.78,73.52,73.52,4091.0,57.7581,57.813,57.6093,57.6093,4091.0
2015-11-02 10:00:00,73.57,74.49,73.57,74.23,2534.0,57.6484,58.3693,57.6484,58.1656,2534.0
2015-11-02 10:10:00,74.29,74.35,73.89,74.34,3049.0,58.2126,58.2596,57.8992,58.2518,3049.0
2015-11-02 10:20:00,74.32,74.8,74.26,74.68,3376.0,58.2361,58.6123,58.1891,58.5182,3376.0
2015-11-02 10:30:00,74.6,74.81,74.56,74.76,1600.0,58.4555,58.6201,58.4242,58.5809,1600.0
2015-11-02 10:40:00,74.7,74.7,74.23,74.23,2100.0,58.5339,58.5339,58.1656,58.1656,2100.0
2015-11-02 10:50:00,74.24,74.37,73.86,73.97,2600.0,58.1734,58.2753,57.8757,57.9619,2600.0
2015-11-02 11:00:00,74.09,74.2,73.84,73.88,2102.0,58.0559,58.1421,57.86,57.8914,2102.0
2015-11-02 11:10:00,73.86,73.98,73.72,73.86,2400.0,57.8757,57.9697,57.766,57.8757,2400.0
2015-11-02 11:20:00,73.81,73.81,73.5,73.79,2300.0,57.8365,57.8365,57.5936,57.8208,2300.0
2015-11-02 11:30:00,73.73,73.81,73.58,73.76,1730.0,57.7738,57.8365,57.6563,57.7973,1730.0
2015-11-02 11:40:00,73.66,73.68,73.4,73.62,2900.0,57.719,57.7346,57.5152,57.6876,2900.0
2015-11-02 11:50:00,73.5,73.57,73.42,73.57,2672.0,57.5936,57.6484,57.5309,57.6484,2672.0
2015-11-02 12:00:00,73.59,73.81,73.48,73.79,3100.0,57.6641,57.8365,57.5779,57.8208,3100.0
2015-11-02 12:10:00,73.75,73.87,73.66,73.76,2600.0,57.7895,57.8835,57.719,57.7973,2600.0
2015-11-02 12:20:00,73.72,73.91,73.61,73.86,2700.0,57.766,57.9149,57.6798,57.8757,2700.0
2015-11-02 12:30:00,73.84,73.9,73.49,73.6,2600.0,57.86,57.907,57.5858,57.672,2600.0
2015-11-02 12:40:00,73.74,73.93,73.74,73.85,2000.0,57.7817,57.9305,57.7817,57.8679,2000.0
2015-11-02 12:50:00,73.85,73.95,73.74,73.74,3554.0,57.8679,57.9462,57.7817,57.7817,3554.0
2015-11-02 13:00:00,73.83,73.87,73.7,73.79,1619.0,57.8522,57.8835,57.7503,57.8208,1619.0
2015-11-02 13:10:00,73.76,73.76,73.57,73.65,3400.0,57.7973,57.7973,57.6484,57.7111,3400.0
2015-11-02 13:20:00,73.68,73.69,73.47,73.67,1600.0,57.7346,57.7425,57.5701,57.7268,1600.0
2015-11-02 13:30:00,73.65,73.86,73.61,73.86,1900.0,57.7111,57.8757,57.6798,57.8757,1900.0
2015-11-02 13:40:00,73.79,73.8,73.54,73.6,3352.0,57.8208,57.8287,57.6249,57.672,3352.0
2015-11-02 13:50:00,73.61,73.97,73.61,73.88,2900.0,57.6798,57.9619,57.6798,57.8914,2900.0
2015-11-02 14:00:00,73.84,73.92,73.66,73.66,1400.0,57.86,57.9227,57.719,57.719,1400.0
2015-11-02 14:10:00,73.65,73.78,73.64,73.71,2400.0,57.7111,57.813,57.7033,57.7581,2400.0
2015-11-02 14:20:00,73.84,73.94,73.7,73.7,2096.0,57.86,57.9384,57.7503,57.7503,2096.0
2015-11-02 14:30:00,73.69,73.74,73.54,73.61,3300.0,57.7425,57.7817,57.6249,57.6798,3300.0
2015-11-02 14:40:00,73.63,73.82,73.63,73.75,2663.0,57.6955,57.8443,57.6955,57.7895,2663.0
2015-11-02 14:50:00,73.78,73.91,73.62,73.77,3400.0,57.813,57.9149,57.6876,57.8052,3400.0
2015-11-02 15:00:00,73.77,73.8,73.6,73.63,4000.0,57.8052,57.8287,57.672,57.6955,4000.0
2015-11-02 15:10:00,73.6,73.66,73.48,73.54,3400.0,57.672,57.719,57.5779,57.6249,3400.0
2015-11-02 15:20:00,73.52,73.52,73.31,73.31,4300.0,57.6093,57.6093,57.4447,57.4447,4300.0
2015-11-02 15:30:00,73.38,73.48,73.31,73.4,7100.0,57.4996,57.5779,57.4447,57.5152,7100.0
2015-11-02 15:40:00,73.41,73.58,73.32,73.41,6567.0,57.5231,57.6563,57.4525,57.5231,6567.0
2015-11-02 15:50:00,73.43,73.5,73.31,73.36,8982.0,57.5387,57.5936,57.4447,57.4839,8982.0
2015-11-03 09:30:00,74.63,75.49,74.45,74.5,5649.0,58.479,59.1529,58.338,58.3772,5649.0
2015-11-03 09:40:00,74.45,75.85,74.35,75.47,20255.0,58.338,59.435,58.2596,59.1373,20255.0
2015-11-03 09:50:00,75.54,76.25,75.54,76.25,9592.0,59.1921,59.7485,59.1921,59.7485,9592.0
2015-11-03 10:00:00,76.27,76.27,75.6,75.6,4800.0,59.7641,59.7641,59.2391,59.2391,4800.0
2015-11-03 10:10:00,75.5,76.2,75.46,76.2,2881.0,59.1608,59.7093,59.1294,59.7093,2881.0
2015-11-03 10:20:00,76.09,76.34,76.03,76.3,3300.0,59.6231,59.819,59.5761,59.7876,3300.0
2015-11-03 10:30:00,76.42,76.68,76.23,76.49,4300.0,59.8817,60.0854,59.7328,59.9365,4300.0
2015-11-03 10:40:00,76.43,76.8,76.32,76.8,2100.0,59.8895,60.1794,59.8033,60.1794,2100.0
2015-11-03 10:50:00,76.87,77.36,76.81,77.18,3100.0,60.2343,60.6182,60.1873,60.4772,3100.0
2015-11-03 11:00:00,77.18,77.68,77.02,77.61,5900.0,60.4772,60.869,60.3518,60.8141,5900.0
2015-11-03 11:10:00,77.71,77.71,77.33,77.33,6205.0,60.8925,60.8925,60.5947,60.5947,6205.0
2015-11-03 11:20:00,77.27,77.42,77.09,77.2,2904.0,60.5477,60.6653,60.4067,60.4929,2904.0
2015-11-03 11:30:00,77.25,77.32,76.76,77.31,4227.0,60.532,60.5869,60.1481,60.5791,4227.0
2015-11-03 11:40:00,77.37,77.61,77.15,77.19,5300.0,60.6261,60.8141,60.4537,60.485,5300.0
2015-11-03 11:50:00,77.09,77.39,76.96,77.39,2029.0,60.4067,60.6417,60.3048,60.6417,2029.0
2015-11-03 12:00:00,77.57,78.09,77.54,78.09,3100.0,60.7828,61.1903,60.7593,61.1903,3100.0
2015-11-03 12:10:00,78.17,78.17,77.95,77.95,1640.0,61.2529,61.2529,61.0806,61.0806,1640.0
2015-11-03 12:20:00,77.94,77.96,77.75,77.78,1500.0,61.0727,61.0884,60.9238,60.9473,1500.0
2015-11-03 12:30:00,77.89,77.9,77.75,77.81,2100.0,61.0335,61.0414,60.9238,60.9709,2100.0
2015-11-03 12:40:00,77.83,77.87,77.54,77.8,2500.0,60.9865,61.0179,60.7593,60.963,2500.0
2015-11-03 12:50:00,77.85,77.87,77.68,77.79,1454.0,61.0022,61.0179,60.869,60.9552,1454.0
2015-11-03 13:00:00,77.74,77.82,77.69,77.78,1300.0,60.916,60.9787,60.8768,60.9473,1300.0
2015-11-03 13:10:00,77.71,78.0,77.59,78.0,1400.0,60.8925,61.1197,60.7985,61.1197,1400.0
2015-11-03 13:20:00,78.05,78.06,77.76,78.02,2100.0,61.1589,61.1667,60.9317,61.1354,2100.0
2015-11-03 13:30:00,77.93,78.08,77.88,77.99,2200.0,61.0649,61.1824,61.0257,61.1119,2200.0
2015-11-03 13:40:00,78.01,78.01,77.75,77.89,1950.0,61.1276,61.1276,60.9238,61.0335,1950.0
2015-11-03 13:50:00,77.94,78.39,77.9,78.39,3400.0,61.0727,61.4253,61.0414,61.4253,3400.0
2015-11-03 14:00:00,78.39,78.87,78.29,78.78,9900.0,61.4253,61.8015,61.347,61.7309,9900.0
2015-11-03 14:10:00,78.82,79.2,77.95,77.95,3987.0,61.7623,62.06,61.0806,61.0806,3987.0
2015-11-03 14:20:00,77.92,78.06,77.78,78.02,2400.0,61.057,61.1667,60.9473,61.1354,2400.0
2015-11-03 14:30:00,78.01,78.01,77.59,77.85,2700.0,61.1276,61.1276,60.7985,61.0022,2700.0
2015-11-03 14:40:00,77.89,77.92,77.65,77.78,2400.0,61.0335,61.057,60.8455,60.9473,2400.0
2015-11-03 14:50:00,77.89,78.21,77.89,78.1,3800.0,61.0335,61.2843,61.0335,61.1981,3800.0
2015-11-03 15:00:00,78.06,78.06,77.46,77.49,5521.0,61.1667,61.1667,60.6966,60.7201,5521.0
2015-11-03 15:10:00,77.49,77.78,77.36,77.53,9740.0,60.7201,60.9473,60.6182,60.7514,9740.0
2015-11-03 15:20:00,77.52,77.72,77.52,77.72,7317.0,60.7436,60.9003,60.7436,60.9003,7317.0
2015-11-03 15:30:00,77.75,77.86,77.57,77.67,6700.0,60.9238,61.01,60.7828,60.8612,6700.0
2015-11-03 15:40:00,77.68,77.7,77.14,77.22,11333.0,60.869,60.8847,60.4458,60.5085,11333.0
2015-11-03 15:50:00,77.23,77.39,77.03,77.23,13074.0,60.5164,60.6417,60.3597,60.5164,13074.0
2015-11-04 09:30:00,78.99,79.0,77.73,77.99,9400.0,61.8955,61.9033,60.9082,61.1119,9400.0
2015-11-04 09:40:00,77.74,77.97,76.51,76.93,16111.0,60.916,61.0962,59.9522,60.2813,16111.0
2015-11-04 09:50:00,76.68,77.89,76.62,77.4,7877.0,60.0854,61.0335,60.0384,60.6496,7877.0
2015-11-04 10:00:00,77.57,78.54,77.57,78.54,5120.0,60.7828,61.5429,60.7828,61.5429,5120.0
2015-11-04 10:10:00,78.93,78.93,77.89,78.28,5700.0,61.8485,61.8485,61.0335,61.3391,5700.0
2015-11-04 10:20:00,78.38,78.38,77.73,78.1,3201.0,61.4175,61.4175,60.9082,61.1981,3201.0
2015-11-04 10:30:00,78.38,78.92,78.38,78.52,2660.0,61.4175,61.8406,61.4175,61.5272,2660.0
2015-11-04 10:40:00,78.47,78.5,77.79,77.88,9050.0,61.488,61.5115,60.9552,61.0257,9050.0
2015-11-04 10:50:00,77.97,78.07,77.87,78.07,2105.0,61.0962,61.1746,61.0179,61.1746,2105.0
2015-11-04 11:00:00,77.67,77.88,77.45,77.58,3396.0,60.8612,61.0257,60.6888,60.7906,3396.0
2015-11-04 11:10:00,77.33,77.33,76.67,76.83,5933.0,60.5947,60.5947,60.0776,60.2029,5933.0
2015-11-04 11:20:00,76.74,76.92,76.42,76.42,3558.0,60.1324,60.2735,59.8817,59.8817,3558.0
2015-11-04 11:30:00,76.42,76.59,76.2,76.43,4074.0,59.8817,60.0149,59.7093,59.8895,4074.0
2015-11-04 11:40:00,76.46,76.9,76.32,76.9,1900.0,59.913,60.2578,59.8033,60.2578,1900.0
2015-11-04 11:50:00,76.67,76.67,76.0,76.1,1600.0,60.0776,60.0776,59.5526,59.6309,1600.0
2015-11-04 12:00:00,76.21,76.75,76.13,76.67,1300.0,59.7171,60.1403,59.6544,60.0776,1300.0
2015-11-04 12:10:00,76.65,76.65,76.26,76.48,2000.0,60.0619,60.0619,59.7563,59.9287,2000.0
2015-11-04 12:20:00,76.32,76.51,76.13,76.2,2500.0,59.8033,59.9522,59.6544,59.7093,2500.0
2015-11-04 12:30:00,76.11,76.22,75.86,75.88,3570.0,59.6388,59.7249,59.4429,59.4585,3570.0
2015-11-04 12:40:00,75.73,75.93,75.49,75.49,2731.0,59.341,59.4977,59.1529,59.1529,2731.0
2015-11-04 12:50:00,75.46,75.46,75.17,75.17,3723.0,59.1294,59.1294,58.9022,58.9022,3723.0
2015-11-04 13:00:00,75.18,75.4,75.03,75.4,1472.0,58.91,59.0824,58.7925,59.0824,1472.0
2015-11-04 13:10:00,75.45,75.65,75.43,75.5,4068.0,59.1216,59.2783,59.1059,59.1608,4068.0
2015-11-04 13:20:00,75.55,76.2,75.47,76.09,4000.0,59.1999,59.7093,59.1373,59.6231,4000.0
2015-11-04 13:30:00,76.04,76.35,75.97,76.35,1900.0,59.5839,59.8268,59.5291,59.8268,1900.0
2015-11-04 13:40:00,76.23,76.4,75.93,76.02,3350.0,59.7328,59.866,59.4977,59.5682,3350.0
2015-11-04 13:50:00,75.88,76.25,75.79,76.24,3910.0,59.4585,59.7485,59.388,59.7406,3910.0
2015-11-04 14:00:00,76.39,76.5,76.3,76.39,4000.0,59.8582,59.9444,59.7876,59.8582,4000.0
2015-11-04 14:10:00,76.34,76.52,76.33,76.52,3100.0,59.819,59.96,59.8111,59.96,3100.0
2015-11-04 14:20:00,76.53,76.7,76.45,76.57,5500.0,59.9679,60.1011,59.9052,59.9992,5500.0
2015-11-04 14:30:00,76.62,76.67,76.34,76.34,5698.0,60.0384,60.0776,59.819,59.819,5698.0
2015-11-04 14:40:00,76.15,76.15,75.53,75.55,3300.0,59.6701,59.6701,59.1843,59.1999,3300.0
2015-11-04 14:50:00,75.55,75.86,75.55,75.83,5300.0,59.1999,59.4429,59.1999,59.4194,5300.0
2015-11-04 15:00:00,75.79,76.14,75.69,76.08,6150.0,59.388,59.6623,59.3096,59.6152,6150.0
2015-11-04 15:10:00,76.0,76.46,75.84,75.84,3500.0,59.5526,59.913,59.4272,59.4272,3500.0
2015-11-04 15:20:00,75.85,75.99,75.6,75.98,3900.0,59.435,59.5447,59.2391,59.5369,3900.0
2015-11-04 15:30:00,75.87,76.1,75.77,76.1,2997.0,59.4507,59.6309,59.3723,59.6309,2997.0
2015-11-04 15:40:00,76.15,76.39,76.12,76.19,7600.0,59.6701,59.8582,59.6466,59.7014,7600.0
2015-11-04 15:50:00,76.2,76.29,76.02,76.03,8600.0,59.7093,59.7798,59.5682,59.5761,8600.0
2015-11-05 09:30:00,75.04,75.45,74.71,75.19,3727.0,58.8003,59.1216,58.5417,58.9179,3727.0
2015-11-05 09:40:00,75.23,76.09,75.11,76.09,700.0,58.9492,59.6231,58.8552,59.6231,700.0
2015-11-05 09:50:00,76.21,77.55,76.21,77.46,8390.0,59.7171,60.7671,59.7171,60.6966,8390.0
2015-11-05 10:00:00,77.38,77.38,76.53,76.8,2350.0,60.6339,60.6339,59.9679,60.1794,2350.0
2015-11-05 10:10:00,76.64,76.79,76.37,76.37,3340.0,60.0541,60.1716,59.8425,59.8425,3340.0
2015-11-05 10:20:00,76.43,76.56,76.28,76.28,1800.0,59.8895,59.9914,59.772,59.772,1800.0
2015-11-05 10:30:00,76.18,76.35,76.08,76.08,1600.0,59.6936,59.8268,59.6152,59.6152,1600.0
2015-11-05 10:40:00,76.04,76.16,75.85,75.89,1800.0,59.5839,59.6779,59.435,59.4664,1800.0
2015-11-05 10:50:00,75.96,76.53,75.96,76.53,5500.0,59.5212,59.9679,59.5212,59.9679,5500.0
2015-11-05 11:00:00,76.43,76.44,76.25,76.33,2300.0,59.8895,59.8973,59.7485,59.8111,2300.0
2015-11-05 11:10:00,76.41,76.65,76.35,76.65,1000.0,59.8738,60.0619,59.8268,60.0619,1000.0
2015-11-05 11:20:00,76.52,76.71,76.38,76.7,2100.0,59.96,60.1089,59.8503,60.1011,2100.0
2015-11-05 11:30:00,76.68,76.99,76.64,76.95,2995.0,60.0854,60.3283,60.0541,60.297,2995.0
2015-11-05 11:40:00,76.93,77.52,76.93,77.48,1500.0,60.2813,60.7436,60.2813,60.7123,1500.0
2015-11-05 11:50:00,77.59,77.77,77.44,77.44,1536.0,60.7985,60.9395,60.6809,60.6809,1536.0
2015-11-05 12:00:00,77.37,77.37,77.17,77.27,1300.0,60.6261,60.6261,60.4694,60.5477,1300.0
2015-11-05 12:10:00,77.27,77.49,77.21,77.49,1500.0,60.5477,60.7201,60.5007,60.7201,1500.0
2015-11-05 12:20:00,77.56,77.59,77.39,77.59,1100.0,60.775,60.7985,60.6417,60.7985,1100.0
2015-11-05 12:30:00,77.71,77.83,77.68,77.83,1100.0,60.8925,60.9865,60.869,60.9865,1100.0
2015-11-05 12:40:00,77.83,78.39,77.83,78.39,1200.0,60.9865,61.4253,60.9865,61.4253,1200.0
2015-11-05 12:50:00,78.39,78.62,78.29,78.62,1400.0,61.4253,61.6056,61.347,61.6056,1400.0
2015-11-05 13:00:00,78.92,79.0,78.4,78.4,2750.0,61.8406,61.9033,61.4332,61.4332,2750.0
2015-11-05 13:10:00,78.22,78.36,78.14,78.27,1500.0,61.2921,61.4018,61.2294,61.3313,1500.0
2015-11-05 13:20:00,78.17,78.17,77.5,77.6,4400.0,61.2529,61.2529,60.7279,60.8063,4400.0
2015-11-05 13:30:00,77.5,77.81,77.5,77.57,2100.0,60.7279,60.9709,60.7279,60.7828,2100.0
2015-11-05 13:40:00,77.44,77.51,77.29,77.4,1000.0,60.6809,60.7358,60.5634,60.6496,1000.0
2015-11-05 13:50:00,77.12,77.19,77.1,77.11,800.0,60.4302,60.485,60.4145,60.4223,800.0
2015-11-05 14:00:00,77.22,77.22,77.04,77.1,1800.0,60.5085,60.5085,60.3675,60.4145,1800.0
2015-11-05 14:10:00,77.02,77.12,76.85,76.91,2100.0,60.3518,60.4302,60.2186,60.2656,2100.0
2015-11-05 14:20:00,76.76,76.8,76.63,76.63,1100.0,60.1481,60.1794,60.0462,60.0462,1100.0
2015-11-05 14:30:00,76.72,76.82,76.69,76.82,1461.0,60.1167,60.1951,60.0932,60.1951,1461.0
2015-11-05 14:40:00,76.76,76.84,76.65,76.77,2200.0,60.1481,60.2108,60.0619,60.1559,2200.0
2015-11-05 14:50:00,76.78,76.82,76.65,76.81,1810.0,60.1638,60.1951,60.0619,60.1873,1810.0
2015-11-05 15:00:00,76.77,76.84,76.72,76.84,830.0,60.1559,60.2108,60.1167,60.2108,830.0
2015-11-05 15:10:00,76.85,76.88,76.68,76.77,2200.0,60.2186,60.2421,60.0854,60.1559,2200.0
2015-11-05 15:20:00,76.75,76.85,76.75,76.84,1900.0,60.1403,60.2186,60.1403,60.2108,1900.0
2015-11-05 15:30:00,77.02,77.02,76.92,77.01,2200.0,60.3518,60.3518,60.2735,60.344,2200.0
2015-11-05 15:40:00,77.03,77.23,77.03,77.08,6100.0,60.3597,60.5164,60.3597,60.3988,6100.0
2015-11-05 15:50:00,77.11,77.18,77.02,77.13,4902.0,60.4223,60.4772,60.3518,60.438,4902.0
2015-11-06 09:30:00,76.88,77.31,76.36,77.23,6235.0,60.2421,60.5791,59.8347,60.5164,6235.0
2015-11-06 09:40:00,77.55,78.0,77.4,77.81,6800.0,60.7671,61.1197,60.6496,60.9709,6800.0
2015-11-06 09:50:00,77.75,77.75,77.22,77.22,800.0,60.9238,60.9238,60.5085,60.5085,800.0
2015-11-06 10:00:00,77.25,77.37,76.81,77.37,2900.0,60.532,60.6261,60.1873,60.6261,2900.0
2015-11-06 10:10:00,77.48,77.63,77.33,77.59,1600.0,60.7123,60.8298,60.5947,60.7985,1600.0
2015-11-06 10:20:00,77.62,78.06,77.6,78.06,1500.0,60.822,61.1667,60.8063,61.1667,1500.0
2015-11-06 10:30:00,77.99,78.26,77.92,78.21,1900.0,61.1119,61.3235,61.057,61.2843,1900.0
2015-11-06 10:40:00,78.37,78.55,78.21,78.3,1728.0,61.4097,61.5507,61.2843,61.3548,1728.0
2015-11-06 10:50:00,78.35,78.35,78.09,78.2,600.0,61.394,61.394,61.1903,61.2765,600.0
2015-11-06 11:00:00,78.17,78.4,78.14,78.3,1100.0,61.2529,61.4332,61.2294,61.3548,1100.0
2015-11-06 11:10:00,78.36,78.83,78.34,78.58,1944.0,61.4018,61.7701,61.3862,61.5742,1944.0
2015-11-06 11:20:00,78.49,78.49,78.14,78.37,1900.0,61.5037,61.5037,61.2294,61.4097,1900.0
2015-11-06 11:30:00,78.28,78.66,78.17,78.41,2100.0,61.3391,61.6369,61.2529,61.441,2100.0
2015-11-06 11:40:00,78.41,78.78,78.29,78.78,2550.0,61.441,61.7309,61.347,61.7309,2550.0
2015-11-06 11:50:00,78.77,78.96,78.55,78.55,2820.0,61.7231,61.872,61.5507,61.5507,2820.0
2015-11-06 12:00:00,78.58,78.58,78.32,78.44,2385.0,61.5742,61.5742,61.3705,61.4645,2385.0
2015-11-06 12:10:00,78.45,78.59,78.02,78.07,3400.0,61.4723,61.582,61.1354,61.1746,3400.0
2015-11-06 12:20:00,78.2,78.23,77.82,77.94,3800.0,61.2765,61.3,60.9787,61.0727,3800.0
2015-11-06 12:30:00,78.03,78.05,77.87,77.96,1600.0,61.1432,61.1589,61.0179,61.0884,1600.0
2015-11-06 12:40:00,77.94,78.05,77.94,78.03,900.0,61.0727,61.1589,61.0727,61.1432,900.0
2015-11-06 12:50:00,77.92,77.97,77.87,77.87,1350.0,61.057,61.0962,61.0179,61.0179,1350.0
2015-11-06 13:00:00,77.91,77.91,77.77,77.84,900.0,61.0492,61.0492,60.9395,60.9944,900.0
2015-11-06 13:10:00,77.84,77.84,77.58,77.58,900.0,60.9944,60.9944,60.7906,60.7906,900.0
2015-11-06 13:20:00,77.53,77.66,77.35,77.35,1400.0,60.7514,60.8533,60.6104,60.6104,1400.0
2015-11-06 13:30:00,77.34,77.34,77.18,77.28,1600.0,60.6026,60.6026,60.4772,60.5556,1600.0
2015-11-06 13:40:00,77.27,77.57,77.21,77.57,4945.0,60.5477,60.7828,60.5007,60.7828,4945.0
2015-11-06 13:50:00,77.56,77.56,77.37,77.4,3194.0,60.775,60.775,60.6261,60.6496,3194.0
2015-11-06 14:00:00,77.5,77.77,77.44,77.65,3500.0,60.7279,60.9395,60.6809,60.8455,3500.0
2015-11-06 14:10:00,77.62,77.69,77.4,77.4,2866.0,60.822,60.8768,60.6496,60.6496,2866.0
2015-11-06 14:20:00,77.28,77.42,77.15,77.42,1900.0,60.5556,60.6653,60.4537,60.6653,1900.0
2015-11-06 14:30:00,77.46,77.52,77.34,77.41,3685.0,60.6966,60.7436,60.6026,60.6574,3685.0
2015-11-06 14:40:00,77.36,77.43,77.13,77.18,3400.0,60.6182,60.6731,60.438,60.4772,3400.0
2015-11-06 14:50:00,77.16,77.22,77.11,77.12,2800.0,60.4615,60.5085,60.4223,60.4302,2800.0
2015-11-06 15:00:00,77.08,77.11,77.03,77.09,3750.0,60.3988,60.4223,60.3597,60.4067,3750.0
2015-11-06 15:10:00,77.09,77.47,77.02,77.44,3500.0,60.4067,60.7044,60.3518,60.6809,3500.0
2015-11-06 15:20:00,77.4,77.44,77.31,77.43,5400.0,60.6496,60.6809,60.5791,60.6731,5400.0
2015-11-06 15:30:00,77.46,77.68,77.39,77.39,5600.0,60.6966,60.869,60.6417,60.6417,5600.0
2015-11-06 15:40:00,77.41,77.65,77.38,77.65,7418.0,60.6574,60.8455,60.6339,60.8455,7418.0
2015-11-06 15:50:00,77.67,77.83,77.44,77.81,8083.0,60.8612,60.9865,60.6809,60.9709,8083.0
2015-11-09 09:30:00,79.27,79.8,79.27,79.7,3349.0,62.1149,62.5302,62.1149,62.4518,3349.0
2015-11-09 09:40:00,79.74,79.85,78.77,78.77,7951.0,62.4832,62.5694,61.7231,61.7231,7951.0
2015-11-09 09:50:00,78.85,79.29,78.66,78.92,4050.0,61.7858,62.1306,61.6369,61.8406,4050.0
2015-11-09 10:00:00,78.78,78.78,78.24,78.24,2600.0,61.7309,61.7309,61.3078,61.3078,2600.0
2015-11-09 10:10:00,78.13,78.43,78.13,78.24,2100.0,61.2216,61.4567,61.2216,61.3078,2100.0
2015-11-09 10:20:00,78.29,78.36,78.01,78.14,2300.0,61.347,61.4018,61.1276,61.2294,2300.0
2015-11-09 10:30:00,77.89,77.92,77.55,77.69,8416.0,61.0335,61.057,60.7671,60.8768,8416.0
2015-11-09 10:40:00,77.71,78.05,77.52,77.99,3867.0,60.8925,61.1589,60.7436,61.1119,3867.0
2015-11-09 10:50:00,77.96,79.23,77.96,79.17,4250.0,61.0884,62.0835,61.0884,62.0365,4250.0
2015-11-09 11:00:00,79.23,79.34,79.14,79.14,1300.0,62.0835,62.1697,62.013,62.013,1300.0
2015-11-09 11:10:00,79.14,79.14,78.66,78.82,1900.0,62.013,62.013,61.6369,61.7623,1900.0
2015-11-09 11:20:00,78.77,78.77,78.48,78.49,2100.0,61.7231,61.7231,61.4959,61.5037,2100.0
2015-11-09 11:30:00,78.43,78.56,78.25,78.36,1629.0,61.4567,61.5585,61.3156,61.4018,1629.0
2015-11-09 11:40:00,78.39,78.54,78.29,78.54,1400.0,61.4253,61.5429,61.347,61.5429,1400.0
2015-11-09 11:50:00,78.41,78.41,78.17,78.31,2100.0,61.441,61.441,61.2529,61.3626,2100.0
2015-11-09 12:00:00,78.31,78.31,77.81,77.89,2200.0,61.3626,61.3626,60.9709,61.0335,2200.0
2015-11-09 12:10:00,77.86,77.86,77.61,77.74,1600.0,61.01,61.01,60.8141,60.916,1600.0
2015-11-09 12:20:00,77.73,77.93,77.71,77.93,700.0,60.9082,61.0649,60.8925,61.0649,700.0
2015-11-09 12:30:00,77.93,78.31,77.93,78.23,600.0,61.0649,61.3626,61.0649,61.3,600.0
2015-11-09 12:40:00,78.26,78.36,78.18,78.36,800.0,61.3235,61.4018,61.2608,61.4018,800.0
2015-11-09 12:50:00,78.42,78.55,78.35,78.35,2979.0,61.4488,61.5507,61.394,61.394,2979.0
2015-11-09 13:00:00,78.33,78.39,78.11,78.11,1600.0,61.3783,61.4253,61.2059,61.2059,1600.0
2015-11-09 13:10:00,78.0,78.0,77.87,77.99,900.0,61.1197,61.1197,61.0179,61.1119,900.0
2015-11-09 13:20:00,78.18,78.64,78.18,78.64,2700.0,61.2608,61.6212,61.2608,61.6212,2700.0
2015-11-09 13:30:00,78.64,78.87,78.49,78.73,4949.0,61.6212,61.8015,61.5037,61.6918,4949.0
2015-11-09 13:40:00,78.73,78.8,78.59,78.69,1961.0,61.6918,61.7466,61.582,61.6604,1961.0
2015-11-09 13:50:00,78.55,79.08,78.55,79.04,2900.0,61.5507,61.966,61.5507,61.9347,2900.0
2015-11-09 14:00:00,78.97,79.48,78.94,79.48,1700.0,61.8798,62.2794,61.8563,62.2794,1700.0
2015-11-09 14:10:00,79.46,79.72,79.43,79.67,2400.0,62.2638,62.4675,62.2403,62.4283,2400.0
2015-11-09 14:20:00,79.74,79.91,79.62,79.89,3400.0,62.4832,62.6164,62.3891,62.6007,3400.0
2015-11-09 14:30:00,79.79,79.79,79.57,79.73,1800.0,62.5224,62.5224,62.35,62.4753,1800.0
2015-11-09 14:40:00,79.67,79.68,79.46,79.68,1900.0,62.4283,62.4362,62.2638,62.4362,1900.0
2015-11-09 14:50:00,79.74,79.98,79.68,79.98,2370.0,62.4832,62.6712,62.4362,62.6712,2370.0
2015-11-09 15:00:00,79.96,79.96,79.75,79.83,1450.0,62.6556,62.6556,62.491,62.5537,1450.0
2015-11-09 15:10:00,79.88,79.96,79.86,79.96,2400.0,62.5929,62.6556,62.5772,62.6556,2400.0
2015-11-09 15:20:00,79.95,79.99,79.73,79.73,3200.0,62.6477,62.6791,62.4753,62.4753,3200.0
2015-11-09 15:30:00,79.79,79.98,79.76,79.76,2400.0,62.5224,62.6712,62.4988,62.4988,2400.0
2015-11-09 15:40:00,79.78,79.83,79.55,79.58,5012.0,62.5145,62.5537,62.3343,62.3578,5012.0
2015-11-09 15:50:00,79.6,79.87,79.49,79.62,9819.0,62.3735,62.585,62.2873,62.3891,9819.0
2015-11-10 09:30:00,78.63,79.5,78.63,78.92,2401.0,61.6134,62.2951,61.6134,61.8406,2401.0
2015-11-10 09:40:00,79.08,79.52,79.06,79.08,4550.0,61.966,62.3108,61.9503,61.966,4550.0
2015-11-10 09:50:00,79.15,79.47,79.07,79.07,2920.0,62.0209,62.2716,61.9582,61.9582,2920.0
2015-11-10 10:00:00,79.27,79.27,79.27,79.27,100.0,62.1149,62.1149,62.1149,62.1149,100.0
2015-11-10 10:10:00,79.24,79.24,78.68,78.68,1400.0,62.0914,62.0914,61.6526,61.6526,1400.0
2015-11-10 10:20:00,78.7,78.83,78.52,78.75,800.0,61.6682,61.7701,61.5272,61.7074,800.0
2015-11-10 10:30:00,78.85,78.85,78.37,78.47,2185.0,61.7858,61.7858,61.4097,61.488,2185.0
2015-11-10 10:40:00,78.51,78.95,78.51,78.79,2800.0,61.5194,61.8641,61.5194,61.7388,2800.0
2015-11-10 10:50:00,78.71,78.94,78.6,78.84,2097.0,61.6761,61.8563,61.5899,61.7779,2097.0
2015-11-10 11:00:00,78.66,78.71,78.49,78.66,1000.0,61.6369,61.6761,61.5037,61.6369,1000.0
2015-11-10 11:10:00,78.7,78.9,78.69,78.89,3148.0,61.6682,61.825,61.6604,61.8171,3148.0
2015-11-10 11:20:00,78.96,79.03,78.73,78.75,3157.0,61.872,61.9268,61.6918,61.7074,3157.0
2015-11-10 11:30:00,78.75,78.84,78.67,78.67,1000.0,61.7074,61.7779,61.6447,61.6447,1000.0
2015-11-10 11:40:00,78.75,79.06,78.75,79.05,900.0,61.7074,61.9503,61.7074,61.9425,900.0
2015-11-10 11:50:00,78.89,78.97,78.89,78.97,800.0,61.8171,61.8798,61.8171,61.8798,800.0
2015-11-10 12:00:00,78.84,79.39,78.84,79.37,1200.0,61.7779,62.2089,61.7779,62.1932,1200.0
2015-11-10 12:10:00,79.48,79.51,79.45,79.45,900.0,62.2794,62.3029,62.2559,62.2559,900.0
2015-11-10 12:20:00,79.3,79.72,79.18,79.18,2096.0,62.1384,62.4675,62.0444,62.0444,2096.0
2015-11-10 12:30:00,79.18,79.18,78.66,78.69,1550.0,62.0444,62.0444,61.6369,61.6604,1550.0
2015-11-10 12:40:00,78.64,78.81,78.6,78.81,900.0,61.6212,61.7544,61.5899,61.7544,900.0
2015-11-10 12:50:00,78.78,79.21,78.78,79.21,6010.0,61.7309,62.0679,61.7309,62.0679,6010.0
2015-11-10 13:00:00,79.12,79.25,79.07,79.25,900.0,61.9974,62.0992,61.9582,62.0992,900.0
2015-11-10 13:10:00,79.23,79.25,79.2,79.21,800.0,62.0835,62.0992,62.06,62.0679,800.0
2015-11-10 13:20:00,79.32,79.32,79.29,79.29,300.0,62.1541,62.1541,62.1306,62.1306,300.0
2015-11-10 13:30:00,79.35,79.53,79.24,79.44,2700.0,62.1776,62.3186,62.0914,62.2481,2700.0
2015-11-10 13:40:00,79.56,79.56,79.46,79.49,300.0,62.3421,62.3421,62.2638,62.2873,300.0
2015-11-10 13:50:00,79.49,79.8,79.49,79.8,1551.0,62.2873,62.5302,62.2873,62.5302,1551.0
2015-11-10 14:00:00,79.76,79.77,79.5,79.5,1200.0,62.4988,62.5067,62.2951,62.2951,1200.0
2015-11-10 14:10:00,79.54,79.7,79.54,79.7,1100.0,62.3265,62.4518,62.3265,62.4518,1100.0
2015-11-10 14:20:00,79.72,79.72,79.61,79.66,500.0,62.4675,62.4675,62.3813,62.4205,500.0
2015-11-10 14:30:00,79.73,79.77,79.69,79.77,1447.0,62.4753,62.5067,62.444,62.5067,1447.0
2015-11-10 14:40:00,79.69,79.83,79.69,79.83,1700.0,62.444,62.5537,62.444,62.5537,1700.0
2015-11-10 14:50:00,79.9,79.95,79.72,79.78,1700.0,62.6085,62.6477,62.4675,62.5145,1700.0
2015-11-10 15:00:00,79.75,79.8,79.71,79.8,1300.0,62.491,62.5302,62.4597,62.5302,1300.0
2015-11-10 15:10:00,79.82,79.82,79.66,79.66,2100.0,62.5459,62.5459,62.4205,62.4205,2100.0
2015-11-10 15:20:00,79.67,79.7,79.51,79.58,4400.0,62.4283,62.4518,62.3029,62.3578,4400.0
2015-11-10 15:30:00,79.6,79.64,79.35,79.36,3700.0,62.3735,62.4048,62.1776,62.1854,3700.0
2015-11-10 15:40:00,79.44,79.47,79.29,79.36,3300.0,62.2481,62.2716,62.1306,62.1854,3300.0
2015-11-10 15:50:00,79.38,79.62,79.38,79.55,3722.0,62.2011,62.3891,62.2011,62.3343,3722.0
2015-11-11 09:30:00,79.72,79.72,79.07,79.4,4122.0,62.4675,62.4675,61.9582,62.2168,4122.0
2015-11-11 09:40:00,78.95,79.31,78.89,79.15,1000.0,61.8641,62.1462,61.8171,62.0209,1000.0
2015-11-11 09:50:00,79.17,79.17,78.78,78.97,1300.0,62.0365,62.0365,61.7309,61.8798,1300.0
2015-11-11 10:00:00,78.99,79.17,78.84,79.17,1000.0,61.8955,62.0365,61.7779,62.0365,1000.0
2015-11-11 10:10:00,79.11,79.11,78.78,79.09,1100.0,61.9895,61.9895,61.7309,61.9738,1100.0
2015-11-11 10:20:00,79.07,79.11,78.84,78.87,1500.0,61.9582,61.9895,61.7779,61.8015,1500.0
2015-11-11 10:30:00,78.82,78.82,78.27,78.27,1600.0,61.7623,61.7623,61.3313,61.3313,1600.0
2015-11-11 10:40:00,78.33,78.54,78.33,78.53,1687.0,61.3783,61.5429,61.3783,61.535,1687.0
2015-11-11 10:50:00,78.21,78.49,78.21,78.31,3700.0,61.2843,61.5037,61.2843,61.3626,3700.0
2015-11-11 11:00:00,78.23,78.72,78.23,78.41,3400.0,61.3,61.6839,61.3,61.441,3400.0
2015-11-11 11:10:00,78.14,78.92,78.1,78.4,5830.0,61.2294,61.8406,61.1981,61.4332,5830.0
2015-11-11 11:20:00,78.22,78.33,77.89,77.89,2100.0,61.2921,61.3783,61.0335,61.0335,2100.0
2015-11-11 11:30:00,77.96,78.87,77.96,78.87,2500.0,61.0884,61.8015,61.0884,61.8015,2500.0
2015-11-11 11:40:00,78.77,78.82,78.64,78.64,400.0,61.7231,61.7623,61.6212,61.6212,400.0
2015-11-11 11:50:00,78.96,79.25,78.83,79.22,1700.0,61.872,62.0992,61.7701,62.0757,1700.0
2015-11-11 12:00:00,79.11,79.17,78.71,78.71,1900.0,61.9895,62.0365,61.6761,61.6761,1900.0
2015-11-11 12:10:00,78.79,79.16,78.79,78.93,1700.0,61.7388,62.0287,61.7388,61.8485,1700.0
2015-11-11 12:20:00,78.89,79.14,78.88,78.88,1300.0,61.8171,62.013,61.8093,61.8093,1300.0
2015-11-11 12:30:00,78.97,79.18,78.97,79.18,600.0,61.8798,62.0444,61.8798,62.0444,600.0
2015-11-11 12:40:00,78.86,78.99,78.86,78.88,900.0,61.7936,61.8955,61.7936,61.8093,900.0
2015-11-11 12:50:00,78.85,78.98,78.74,78.98,2000.0,61.7858,61.8876,61.6996,61.8876,2000.0
2015-11-11 13:00:00,78.93,78.93,78.36,78.41,900.0,61.8485,61.8485,61.4018,61.441,900.0
2015-11-11 13:10:00,78.54,78.63,78.38,78.52,1000.0,61.5429,61.6134,61.4175,61.5272,1000.0
2015-11-11 13:20:00,78.29,78.68,78.29,78.6,2700.0,61.347,61.6526,61.347,61.5899,2700.0
2015-11-11 13:30:00,78.59,78.63,78.46,78.63,1800.0,61.582,61.6134,61.4802,61.6134,1800.0
2015-11-11 13:40:00,78.52,78.65,78.49,78.55,2200.0,61.5272,61.6291,61.5037,61.5507,2200.0
2015-11-11 13:50:00,78.59,78.63,78.43,78.5,1400.0,61.582,61.6134,61.4567,61.5115,1400.0
2015-11-11 14:00:00,78.46,78.78,78.43,78.76,3300.0,61.4802,61.7309,61.4567,61.7153,3300.0
2015-11-11 14:10:00,78.72,78.75,78.61,78.68,3800.0,61.6839,61.7074,61.5977,61.6526,3800.0
2015-11-11 14:20:00,78.75,79.09,78.75,79.09,3100.0,61.7074,61.9738,61.7074,61.9738,3100.0
2015-11-11 14:30:00,79.19,79.66,79.14,79.63,3800.0,62.0522,62.4205,62.013,62.397,3800.0
2015-11-11 14:40:00,79.64,79.68,79.49,79.64,1926.0,62.4048,62.4362,62.2873,62.4048,1926.0
2015-11-11 14:50:00,79.62,79.68,79.57,79.63,2500.0,62.3891,62.4362,62.35,62.397,2500.0
2015-11-11 15:00:00,79.63,79.95,79.58,79.95,5100.0,62.397,62.6477,62.3578,62.6477,5100.0
2015-11-11 15:10:00,79.97,80.04,79.9,79.9,5900.0,62.6634,62.7182,62.6085,62.6085,5900.0
2015-11-11 15:20:00,79.9,79.94,79.56,79.93,5300.0,62.6085,62.6399,62.3421,62.6321,5300.0
2015-11-11 15:30:00,79.95,79.96,79.63,79.94,5600.0,62.6477,62.6556,62.397,62.6399,5600.0
2015-11-11 15:40:00,79.89,80.1,79.81,79.81,5143.0,62.6007,62.7653,62.538,62.538,5143.0
2015-11-11 15:50:00,79.78,80.06,79.72,79.8,8505.0,62.5145,62.7339,62.4675,62.5302,8505.0
2015-11-12 09:30:00,78.6,78.84,77.69,78.69,3231.0,61.5899,61.7779,60.8768,61.6604,3231.0
2015-11-12 09:40:00,78.77,79.28,78.53,79.28,3731.0,61.7231,62.1227,61.535,62.1227,3731.0
2015-11-12 09:50:00,79.38,79.64,79.18,79.64,1900.0,62.2011,62.4048,62.0444,62.4048,1900.0
2015-11-12 10:00:00,79.54,79.75,79.53,79.75,1300.0,62.3265,62.491,62.3186,62.491,1300.0
2015-11-12 10:10:00,79.75,79.97,79.59,79.94,1463.0,62.491,62.6634,62.3656,62.6399,1463.0
2015-11-12 10:20:00,79.9,79.9,79.66,79.66,600.0,62.6085,62.6085,62.4205,62.4205,600.0
2015-11-12 10:30:00,79.51,79.71,79.31,79.33,1600.0,62.3029,62.4597,62.1462,62.1619,1600.0
2015-11-12 10:40:00,79.32,79.38,79.13,79.21,1303.0,62.1541,62.2011,62.0052,62.0679,1303.0
2015-11-12 10:50:00,79.14,79.4,79.0,79.4,1200.0,62.013,62.2168,61.9033,62.2168,1200.0
2015-11-12 11:00:00,79.82,79.87,79.43,79.62,3100.0,62.5459,62.585,62.2403,62.3891,3100.0
2015-11-12 11:10:00,79.69,79.69,79.17,79.17,500.0,62.444,62.444,62.0365,62.0365,500.0
2015-11-12 11:20:00,78.86,78.98,78.74,78.79,2200.0,61.7936,61.8876,61.6996,61.7388,2200.0
2015-11-12 11:30:00,78.66,78.66,78.42,78.63,1400.0,61.6369,61.6369,61.4488,61.6134,1400.0
2015-11-12 11:40:00,78.99,78.99,78.53,78.66,1600.0,61.8955,61.8955,61.535,61.6369,1600.0
2015-11-12 11:50:00,78.66,78.77,78.4,78.61,2500.0,61.6369,61.7231,61.4332,61.5977,2500.0
2015-11-12 12:00:00,78.71,78.71,78.22,78.29,2605.0,61.6761,61.6761,61.2921,61.347,2605.0
2015-11-12 12:10:00,78.3,78.35,78.09,78.35,1900.0,61.3548,61.394,61.1903,61.394,1900.0
2015-11-12 12:20:00,78.3,78.52,78.2,78.49,2000.0,61.3548,61.5272,61.2765,61.5037,2000.0
2015-11-12 12:30:00,78.44,78.64,78.44,78.54,1000.0,61.4645,61.6212,61.4645,61.5429,1000.0
2015-11-12 12:40:00,78.48,78.76,78.48,78.73,1200.0,61.4959,61.7153,61.4959,61.6918,1200.0
2015-11-12 12:50:00,78.9,79.08,78.9,79.08,1000.0,61.825,61.966,61.825,61.966,1000.0
2015-11-12 13:00:00,79.04,79.28,79.04,79.25,900.0,61.9347,62.1227,61.9347,62.0992,900.0
2015-11-12 13:10:00,79.24,79.49,79.24,79.49,1000.0,62.0914,62.2873,62.0914,62.2873,1000.0
2015-11-12 13:20:00,79.53,79.53,79.28,79.39,1547.0,62.3186,62.3186,62.1227,62.2089,1547.0
2015-11-12 13:30:00,79.35,79.39,79.16,79.37,4074.0,62.1776,62.2089,62.0287,62.1932,4074.0
2015-11-12 13:40:00,79.46,79.54,79.42,79.54,700.0,62.2638,62.3265,62.2324,62.3265,700.0
2015-11-12 13:50:00,79.57,79.57,79.29,79.29,1100.0,62.35,62.35,62.1306,62.1306,1100.0
2015-11-12 14:00:00,78.97,79.05,78.92,78.97,900.0,61.8798,61.9425,61.8406,61.8798,900.0
2015-11-12 14:10:00,78.89,78.9,78.75,78.75,2000.0,61.8171,61.825,61.7074,61.7074,2000.0
2015-11-12 14:20:00,78.75,79.03,78.74,79.0,3350.0,61.7074,61.9268,61.6996,61.9033,3350.0
2015-11-12 14:30:00,78.98,78.98,78.81,78.84,5175.0,61.8876,61.8876,61.7544,61.7779,5175.0
2015-11-12 14:40:00,78.76,78.85,78.58,78.82,2725.0,61.7153,61.7858,61.5742,61.7623,2725.0
2015-11-12 14:50:00,78.71,78.71,78.56,78.56,1900.0,61.6761,61.6761,61.5585,61.5585,1900.0
2015-11-12 15:00:00,78.58,78.72,78.49,78.7,3650.0,61.5742,61.6839,61.5037,61.6682,3650.0
2015-11-12 15:10:00,78.71,78.91,78.71,78.82,2800.0,61.6761,61.8328,61.6761,61.7623,2800.0
2015-11-12 15:20:00,78.77,78.81,78.47,78.47,4567.0,61.7231,61.7544,61.488,61.488,4567.0
2015-11-12 15:30:00,78.52,78.52,78.06,78.06,3370.0,61.5272,61.5272,61.1667,61.1667,3370.0
2015-11-12 15:40:00,78.01,78.01,77.71,78.0,15694.0,61.1276,61.1276,60.8925,61.1197,15694.0
2015-11-12 15:50:00,77.99,78.22,77.77,78.13,12079.0,61.1119,61.2921,60.9395,61.2216,12079.0
2015-11-13 09:30:00,77.82,78.46,77.79,78.05,2300.0,60.9787,61.4802,60.9552,61.1589,2300.0
2015-11-13 09:40:00,78.17,78.17,77.7,77.78,6012.0,61.2529,61.2529,60.8847,60.9473,6012.0
2015-11-13 09:50:00,77.91,78.08,77.76,77.76,1200.0,61.0492,61.1824,60.9317,60.9317,1200.0
2015-11-13 10:00:00,77.99,78.22,77.99,78.09,700.0,61.1119,61.2921,61.1119,61.1903,700.0
2015-11-13 10:10:00,77.71,77.97,77.71,77.96,1500.0,60.8925,61.0962,60.8925,61.0884,1500.0
2015-11-13 10:20:00,77.77,77.89,77.74,77.74,600.0,60.9395,61.0335,60.916,60.916,600.0
2015-11-13 10:30:00,77.57,77.92,77.52,77.53,1900.0,60.7828,61.057,60.7436,60.7514,1900.0
2015-11-13 10:40:00,77.68,77.69,77.45,77.63,1863.0,60.869,60.8768,60.6888,60.8298,1863.0
2015-11-13 10:50:00,77.53,77.89,77.42,77.75,2000.0,60.7514,61.0335,60.6653,60.9238,2000.0
2015-11-13 11:00:00,77.68,77.68,77.4,77.43,700.0,60.869,60.869,60.6496,60.6731,700.0
2015-11-13 11:10:00,77.4,77.55,77.21,77.29,1406.0,60.6496,60.7671,60.5007,60.5634,1406.0
2015-11-13 11:20:00,77.58,77.67,77.58,77.59,500.0,60.7906,60.8612,60.7906,60.7985,500.0
2015-11-13 11:30:00,77.49,77.84,77.49,77.84,4447.0,60.7201,60.9944,60.7201,60.9944,4447.0
2015-11-13 11:40:00,77.85,78.23,77.78,78.16,1000.0,61.0022,61.3,60.9473,61.2451,1000.0
2015-11-13 11:50:00,78.27,78.87,78.24,78.87,2290.0,61.3313,61.8015,61.3078,61.8015,2290.0
2015-11-13 12:00:00,78.87,78.87,78.36,78.51,3800.0,61.8015,61.8015,61.4018,61.5194,3800.0
2015-11-13 12:10:00,78.46,78.61,78.32,78.4,800.0,61.4802,61.5977,61.3705,61.4332,800.0
2015-11-13 12:20:00,78.32,78.32,78.07,78.1,1107.0,61.3705,61.3705,61.1746,61.1981,1107.0
2015-11-13 12:30:00,78.15,78.25,77.94,78.06,1100.0,61.2373,61.3156,61.0727,61.1667,1100.0
2015-11-13 12:40:00,78.07,78.16,78.07,78.16,300.0,61.1746,61.2451,61.1746,61.2451,300.0
2015-11-13 12:50:00,78.28,78.34,78.26,78.26,800.0,61.3391,61.3862,61.3235,61.3235,800.0
2015-11-13 13:00:00,78.32,78.35,77.68,77.68,1000.0,61.3705,61.394,60.869,60.869,1000.0
2015-11-13 13:10:00,77.64,77.84,77.64,77.84,1000.0,60.8376,60.9944,60.8376,60.9944,1000.0
2015-11-13 13:20:00,77.78,78.02,77.66,78.02,1500.0,60.9473,61.1354,60.8533,61.1354,1500.0
2015-11-13 13:30:00,78.07,78.08,77.81,77.89,800.0,61.1746,61.1824,60.9709,61.0335,800.0
2015-11-13 13:40:00,77.76,77.76,77.72,77.72,500.0,60.9317,60.9317,60.9003,60.9003,500.0
2015-11-13 13:50:00,77.85,78.04,77.81,77.83,1200.0,61.0022,61.1511,60.9709,60.9865,1200.0
2015-11-13 14:00:00,77.83,77.88,77.71,77.87,1200.0,60.9865,61.0257,60.8925,61.0179,1200.0
2015-11-13 14:10:00,77.72,77.94,77.68,77.86,2600.0,60.9003,61.0727,60.869,61.01,2600.0
2015-11-13 14:20:00,77.77,77.88,77.75,77.83,2200.0,60.9395,61.0257,60.9238,60.9865,2200.0
2015-11-13 14:30:00,77.78,77.86,77.69,77.77,1900.0,60.9473,61.01,60.8768,60.9395,1900.0
2015-11-13 14:40:00,77.71,77.72,77.45,77.5,2500.0,60.8925,60.9003,60.6888,60.7279,2500.0
2015-11-13 14:50:00,77.43,77.47,77.28,77.37,2300.0,60.6731,60.7044,60.5556,60.6261,2300.0
2015-11-13 15:00:00,77.38,77.45,77.27,77.31,1766.0,60.6339,60.6888,60.5477,60.5791,1766.0
2015-11-13 15:10:00,77.28,77.33,77.05,77.17,3000.0,60.5556,60.5947,60.3753,60.4694,3000.0
2015-11-13 15:20:00,77.2,77.23,77.01,77.15,2800.0,60.4929,60.5164,60.344,60.4537,2800.0
2015-11-13 15:30:00,77.14,77.34,77.12,77.26,2800.0,60.4458,60.6026,60.4302,60.5399,2800.0
2015-11-13 15:40:00,77.2,77.27,76.85,76.87,6600.0,60.4929,60.5477,60.2186,60.2343,6600.0
2015-11-13 15:50:00,76.9,77.0,76.7,76.71,12800.0,60.2578,60.3361,60.1011,60.1089,12800.0
2015-11-16 09:30:00,77.79,78.5,77.67,77.96,2112.0,60.9552,61.5115,60.8612,61.0884,2112.0
2015-11-16 09:40:00,78.4,78.61,78.0,78.0,7884.0,61.4332,61.5977,61.1197,61.1197,7884.0
2015-11-16 09:50:00,78.03,78.21,77.8,77.8,2000.0,61.1432,61.2843,60.963,60.963,2000.0
2015-11-16 10:00:00,77.82,77.82,77.48,77.55,2820.0,60.9787,60.9787,60.7123,60.7671,2820.0
2015-11-16 10:10:00,77.45,77.67,77.38,77.45,2300.0,60.6888,60.8612,60.6339,60.6888,2300.0
2015-11-16 10:20:00,77.54,77.9,77.54,77.54,1200.0,60.7593,61.0414,60.7593,60.7593,1200.0
2015-11-16 10:30:00,77.39,77.43,77.18,77.38,2000.0,60.6417,60.6731,60.4772,60.6339,2000.0
2015-11-16 10:40:00,77.4,77.4,77.04,77.07,2500.0,60.6496,60.6496,60.3675,60.391,2500.0
2015-11-16 10:50:00,76.99,77.0,76.45,76.55,2000.0,60.3283,60.3361,59.9052,59.9835,2000.0
2015-11-16 11:00:00,76.73,77.04,76.64,76.9,2084.0,60.1246,60.3675,60.0541,60.2578,2084.0
2015-11-16 11:10:00,76.85,76.96,76.66,76.96,2600.0,60.2186,60.3048,60.0697,60.3048,2600.0
2015-11-16 11:20:00,76.98,76.98,76.73,76.8,2638.0,60.3205,60.3205,60.1246,60.1794,2638.0
2015-11-16 11:30:00,77.0,77.0,76.93,76.93,600.0,60.3361,60.3361,60.2813,60.2813,600.0
2015-11-16 11:40:00,76.9,77.11,76.77,76.92,5956.0,60.2578,60.4223,60.1559,60.2735,5956.0
2015-11-16 11:50:00,76.95,76.95,76.59,76.62,5995.0,60.297,60.297,60.0149,60.0384,5995.0
2015-11-16 12:00:00,76.77,77.04,76.77,76.88,700.0,60.1559,60.3675,60.1559,60.2421,700.0
2015-11-16 12:10:00,77.01,77.1,76.93,77.1,700.0,60.344,60.4145,60.2813,60.4145,700.0
2015-11-16 12:20:00,77.01,77.34,77.01,77.25,3450.0,60.344,60.6026,60.344,60.532,3450.0
2015-11-16 12:30:00,77.32,78.17,77.32,78.17,2366.0,60.5869,61.2529,60.5869,61.2529,2366.0
2015-11-16 12:40:00,78.44,78.54,78.43,78.53,817.0,61.4645,61.5429,61.4567,61.535,817.0
2015-11-16 12:50:00,78.61,78.61,78.31,78.43,900.0,61.5977,61.5977,61.3626,61.4567,900.0
2015-11-16 13:00:00,78.48,78.53,78.4,78.51,1200.0,61.4959,61.535,61.4332,61.5194,1200.0
2015-11-16 13:10:00,78.72,78.84,78.62,78.84,620.0,61.6839,61.7779,61.6056,61.7779,620.0
2015-11-16 13:20:00,78.76,78.89,78.71,78.78,1300.0,61.7153,61.8171,61.6761,61.7309,1300.0
2015-11-16 13:30:00,78.81,78.81,78.59,78.59,2000.0,61.7544,61.7544,61.582,61.582,2000.0
2015-11-16 13:40:00,78.69,78.81,78.63,78.74,600.0,61.6604,61.7544,61.6134,61.6996,600.0
2015-11-16 13:50:00,78.79,78.88,78.76,78.76,1900.0,61.7388,61.8093,61.7153,61.7153,1900.0
2015-11-16 14:00:00,78.78,78.78,78.7,78.7,1200.0,61.7309,61.7309,61.6682,61.6682,1200.0
2015-11-16 14:10:00,78.69,78.78,78.6,78.72,1000.0,61.6604,61.7309,61.5899,61.6839,1000.0
2015-11-16 14:20:00,78.75,78.76,78.59,78.59,1200.0,61.7074,61.7153,61.582,61.582,1200.0
2015-11-16 14:30:00,78.54,78.68,78.5,78.5,1300.0,61.5429,61.6526,61.5115,61.5115,1300.0
2015-11-16 14:40:00,78.5,78.62,78.5,78.52,1200.0,61.5115,61.6056,61.5115,61.5272,1200.0
2015-11-16 14:50:00,78.52,78.58,78.46,78.52,1900.0,61.5272,61.5742,61.4802,61.5272,1900.0
2015-11-16 15:00:00,78.54,78.79,78.54,78.79,1200.0,61.5429,61.7388,61.5429,61.7388,1200.0
2015-11-16 15:10:00,78.86,79.02,78.81,79.0,2800.0,61.7936,61.919,61.7544,61.9033,2800.0
2015-11-16 15:20:00,79.03,79.34,79.03,79.3,2400.0,61.9268,62.1697,61.9268,62.1384,2400.0
2015-11-16 15:30:00,79.3,79.44,79.28,79.44,3921.0,62.1384,62.2481,62.1227,62.2481,3921.0
2015-11-16 15:40:00,79.43,79.67,79.43,79.66,5450.0,62.2403,62.4283,62.2403,62.4205,5450.0
2015-11-16 15:50:00,79.58,79.73,79.45,79.68,7610.0,62.3578,62.4753,62.2559,62.4362,7610.0
2015-11-17 09:30:00,79.08,79.32,78.49,78.49,2700.0,61.966,62.1541,61.5037,61.5037,2700.0
2015-11-17 09:40:00,78.72,78.84,78.38,78.74,1900.0,61.6839,61.7779,61.4175,61.6996,1900.0
2015-11-17 09:50:00,78.85,79.75,78.68,79.69,3600.0,61.7858,62.491,61.6526,62.444,3600.0
2015-11-17 10:00:00,79.77,79.77,79.26,79.61,2520.0,62.5067,62.5067,62.1071,62.3813,2520.0
2015-11-17 10:10:00,79.64,79.86,79.37,79.86,9832.0,62.4048,62.5772,62.1932,62.5772,9832.0
2015-11-17 10:20:00,79.81,80.0,79.61,80.0,2116.0,62.538,62.6869,62.3813,62.6869,2116.0
2015-11-17 10:30:00,80.0,80.82,80.0,80.82,1700.0,62.6869,63.3294,62.6869,63.3294,1700.0
2015-11-17 10:40:00,80.81,80.83,80.49,80.74,3300.0,63.3216,63.3373,63.0709,63.2668,3300.0
2015-11-17 10:50:00,80.65,80.65,80.24,80.24,2100.0,63.1962,63.1962,62.875,62.875,2100.0
2015-11-17 11:00:00,80.4,80.4,80.0,80.12,2500.0,63.0003,63.0003,62.6869,62.7809,2500.0
2015-11-17 11:10:00,80.22,80.47,80.11,80.47,1100.0,62.8593,63.0552,62.7731,63.0552,1100.0
2015-11-17 11:20:00,80.56,80.74,80.55,80.64,2100.0,63.1257,63.2668,63.1179,63.1884,2100.0
2015-11-17 11:30:00,80.67,80.83,80.56,80.59,2600.0,63.2119,63.3373,63.1257,63.1492,2600.0
2015-11-17 11:40:00,80.54,80.61,80.3,80.3,2263.0,63.11,63.1649,62.922,62.922,2263.0
2015-11-17 11:50:00,80.3,80.56,80.3,80.55,4400.0,62.922,63.1257,62.922,63.1179,4400.0
2015-11-17 12:00:00,80.52,80.92,80.52,80.61,7298.0,63.0944,63.4078,63.0944,63.1649,7298.0
2015-11-17 12:10:00,80.52,80.68,80.49,80.54,2500.0,63.0944,63.2197,63.0709,63.11,2500.0
2015-11-17 12:20:00,80.53,80.65,80.53,80.56,2100.0,63.1022,63.1962,63.1022,63.1257,2100.0
2015-11-17 12:30:00,80.56,80.56,80.31,80.32,1100.0,63.1257,63.1257,62.9298,62.9377,1100.0
2015-11-17 12:40:00,80.24,80.54,80.2,80.54,1500.0,62.875,63.11,62.8436,63.11,1500.0
2015-11-17 12:50:00,80.6,80.73,80.6,80.73,400.0,63.1571,63.2589,63.1571,63.2589,400.0
2015-11-17 13:00:00,80.8,80.92,80.61,80.7,1800.0,63.3138,63.4078,63.1649,63.2354,1800.0
2015-11-17 13:10:00,80.73,80.89,80.69,80.7,700.0,63.2589,63.3843,63.2276,63.2354,700.0
2015-11-17 13:20:00,80.74,80.75,80.61,80.66,1200.0,63.2668,63.2746,63.1649,63.2041,1200.0
2015-11-17 13:30:00,80.6,80.6,80.43,80.43,1400.0,63.1571,63.1571,63.0238,63.0238,1400.0
2015-11-17 13:40:00,80.43,80.59,80.43,80.43,1000.0,63.0238,63.1492,63.0238,63.0238,1000.0
2015-11-17 13:50:00,80.33,80.45,80.3,80.43,1300.0,62.9455,63.0395,62.922,63.0238,1300.0
2015-11-17 14:00:00,80.45,80.66,80.26,80.62,800.0,63.0395,63.2041,62.8906,63.1727,800.0
2015-11-17 14:10:00,80.68,80.74,80.57,80.57,900.0,63.2197,63.2668,63.1336,63.1336,900.0
2015-11-17 14:20:00,80.47,80.47,80.29,80.29,600.0,63.0552,63.0552,62.9141,62.9141,600.0
2015-11-17 14:30:00,80.14,80.14,79.86,79.88,1800.0,62.7966,62.7966,62.5772,62.5929,1800.0
2015-11-17 14:40:00,79.89,79.89,79.66,79.79,2300.0,62.6007,62.6007,62.4205,62.5224,2300.0
2015-11-17 14:50:00,79.91,80.12,79.91,80.04,1500.0,62.6164,62.7809,62.6164,62.7182,1500.0
2015-11-17 15:00:00,80.07,80.22,79.95,80.2,1800.0,62.7418,62.8593,62.6477,62.8436,1800.0
2015-11-17 15:10:00,80.04,80.19,79.95,80.02,2240.0,62.7182,62.8358,62.6477,62.7026,2240.0
2015-11-17 15:20:00,80.02,80.02,79.63,79.84,1800.0,62.7026,62.7026,62.397,62.5615,1800.0
2015-11-17 15:30:00,80.03,80.11,80.03,80.05,700.0,62.7104,62.7731,62.7104,62.7261,700.0
2015-11-17 15:40:00,79.96,80.05,79.71,79.71,3300.0,62.6556,62.7261,62.4597,62.4597,3300.0
2015-11-17 15:50:00,79.72,79.78,79.58,79.6,4968.0,62.4675,62.5145,62.3578,62.3735,4968.0
2015-11-18 09:30:00,80.01,80.84,79.83,80.83,2267.0,62.6947,63.3451,62.5537,63.3373,2267.0
2015-11-18 09:40:00,80.78,80.85,80.25,80.44,2800.0,63.2981,63.353,62.8828,63.0317,2800.0
2015-11-18 09:50:00,80.24,80.6,80.2,80.2,2700.0,62.875,63.1571,62.8436,62.8436,2700.0
2015-11-18 10:00:00,80.1,80.53,80.09,80.2,1900.0,62.7653,63.1022,62.7574,62.8436,1900.0
2015-11-18 10:10:00,80.01,80.97,80.01,80.97,2800.0,62.6947,63.447,62.6947,63.447,2800.0
2015-11-18 10:20:00,80.92,81.79,80.92,81.22,5000.0,63.4078,64.0895,63.4078,63.6429,5000.0
2015-11-18 10:30:00,81.12,81.12,80.0,80.37,5025.0,63.5645,63.5645,62.6869,62.9768,5025.0
2015-11-18 10:40:00,80.52,80.84,80.47,80.57,3800.0,63.0944,63.3451,63.0552,63.1336,3800.0
2015-11-18 10:50:00,80.46,80.71,80.46,80.65,1500.0,63.0474,63.2433,63.0474,63.1962,1500.0
2015-11-18 11:00:00,80.56,80.71,80.25,80.25,2200.0,63.1257,63.2433,62.8828,62.8828,2200.0
2015-11-18 11:10:00,80.1,80.1,79.53,79.6,4200.0,62.7653,62.7653,62.3186,62.3735,4200.0
2015-11-18 11:20:00,79.36,79.36,79.04,79.13,4200.0,62.1854,62.1854,61.9347,62.0052,4200.0
2015-11-18 11:30:00,79.51,79.51,79.29,79.32,1732.0,62.3029,62.3029,62.1306,62.1541,1732.0
2015-11-18 11:40:00,79.28,79.61,79.19,79.61,1500.0,62.1227,62.3813,62.0522,62.3813,1500.0
2015-11-18 11:50:00,79.56,79.56,78.9,79.19,5106.0,62.3421,62.3421,61.825,62.0522,5106.0
2015-11-18 12:00:00,79.08,79.13,78.45,78.51,5826.0,61.966,62.0052,61.4723,61.5194,5826.0
2015-11-18 12:10:00,78.35,78.68,78.26,78.68,2500.0,61.394,61.6526,61.3235,61.6526,2500.0
2015-11-18 12:20:00,78.84,78.91,78.37,78.54,2811.0,61.7779,61.8328,61.4097,61.5429,2811.0
2015-11-18 12:30:00,78.52,78.85,78.52,78.71,1900.0,61.5272,61.7858,61.5272,61.6761,1900.0
2015-11-18 12:40:00,78.68,78.74,78.41,78.55,4100.0,61.6526,61.6996,61.441,61.5507,4100.0
2015-11-18 12:50:00,78.51,78.67,78.38,78.67,1400.0,61.5194,61.6447,61.4175,61.6447,1400.0
2015-11-18 13:00:00,78.68,79.45,78.62,79.45,3501.0,61.6526,62.2559,61.6056,62.2559,3501.0
2015-11-18 13:10:00,79.59,79.88,79.59,79.88,4913.0,62.3656,62.5929,62.3656,62.5929,4913.0
2015-11-18 13:20:00,79.95,80.22,79.31,79.31,7100.0,62.6477,62.8593,62.1462,62.1462,7100.0
2015-11-18 13:30:00,79.25,79.43,79.18,79.43,2600.0,62.0992,62.2403,62.0444,62.2403,2600.0
2015-11-18 13:40:00,79.4,79.8,79.4,79.71,3000.0,62.2168,62.5302,62.2168,62.4597,3000.0
2015-11-18 13:50:00,79.76,79.85,79.57,79.62,2500.0,62.4988,62.5694,62.35,62.3891,2500.0
2015-11-18 14:00:00,79.74,80.5,79.74,80.5,2400.0,62.4832,63.0787,62.4832,63.0787,2400.0
2015-11-18 14:10:00,80.59,80.74,80.18,80.18,3651.0,63.1492,63.2668,62.828,62.828,3651.0
2015-11-18 14:20:00,80.09,80.23,80.02,80.23,5800.0,62.7574,62.8671,62.7026,62.8671,5800.0
2015-11-18 14:30:00,80.14,80.14,79.91,79.97,2800.0,62.7966,62.7966,62.6164,62.6634,2800.0
2015-11-18 14:40:00,79.96,80.14,79.86,79.92,2000.0,62.6556,62.7966,62.5772,62.6242,2000.0
2015-11-18 14:50:00,79.91,80.35,79.91,80.35,4500.0,62.6164,62.9612,62.6164,62.9612,4500.0
2015-11-18 15:00:00,80.39,80.46,80.24,80.46,5024.0,62.9925,63.0474,62.875,63.0474,5024.0
2015-11-18 15:10:00,80.49,81.28,80.49,81.02,4800.0,63.0709,63.6899,63.0709,63.4862,4800.0
2015-11-18 15:20:00,81.07,81.1,80.92,81.05,4724.0,63.5253,63.5489,63.4078,63.5097,4724.0
2015-11-18 15:30:00,81.0,81.23,80.95,81.22,4601.0,63.4705,63.6507,63.4313,63.6429,4601.0
2015-11-18 15:40:00,81.25,81.36,81.15,81.29,9847.0,63.6664,63.7526,63.588,63.6977,9847.0
2015-11-18 15:50:00,81.29,81.54,81.13,81.5,13962.0,63.6977,63.8936,63.5724,63.8623,13962.0
2015-11-19 09:30:00,80.4,80.4,79.86,80.1,4420.0,63.0003,63.0003,62.5772,62.7653,4420.0
2015-11-19 09:40:00,80.25,80.49,80.25,80.49,403.0,62.8828,63.0709,62.8828,63.0709,403.0
2015-11-19 09:50:00,80.64,80.8,80.54,80.8,500.0,63.1884,63.3138,63.11,63.3138,500.0
2015-11-19 10:00:00,80.57,80.57,79.47,79.84,465.0,63.1336,63.1336,62.2716,62.5615,465.0
2015-11-19 10:10:00,79.65,79.65,78.8,78.89,1600.0,62.4127,62.4127,61.7466,61.8171,1600.0
2015-11-19 10:20:00,78.88,78.9,78.67,78.85,800.0,61.8093,61.825,61.6447,61.7858,800.0
2015-11-19 10:30:00,78.77,78.92,78.51,78.57,2000.0,61.7231,61.8406,61.5194,61.5664,2000.0
2015-11-19 10:40:00,78.44,78.54,78.09,78.19,2500.0,61.4645,61.5429,61.1903,61.2686,2500.0
2015-11-19 10:50:00,78.15,78.36,77.86,78.2,4367.0,61.2373,61.4018,61.01,61.2765,4367.0
2015-11-19 11:00:00,78.22,78.22,77.63,77.68,2806.0,61.2921,61.2921,60.8298,60.869,2806.0
2015-11-19 11:10:00,77.62,77.75,77.15,77.22,5300.0,60.822,60.9238,60.4537,60.5085,5300.0
2015-11-19 11:20:00,77.27,77.34,77.04,77.1,4600.0,60.5477,60.6026,60.3675,60.4145,4600.0
2015-11-19 11:30:00,77.15,77.16,76.85,76.98,3700.0,60.4537,60.4615,60.2186,60.3205,3700.0
2015-11-19 11:40:00,76.88,76.91,76.5,76.5,3100.0,60.2421,60.2656,59.9444,59.9444,3100.0
2015-11-19 11:50:00,76.44,76.64,76.2,76.64,2467.0,59.8973,60.0541,59.7093,60.0541,2467.0
2015-11-19 12:00:00,76.68,76.75,76.27,76.27,3350.0,60.0854,60.1403,59.7641,59.7641,3350.0
2015-11-19 12:10:00,76.38,76.43,76.18,76.22,3000.0,59.8503,59.8895,59.6936,59.7249,3000.0
2015-11-19 12:20:00,76.2,76.37,76.05,76.37,3727.0,59.7093,59.8425,59.5917,59.8425,3727.0
2015-11-19 12:30:00,76.31,76.87,76.31,76.67,3500.0,59.7955,60.2343,59.7955,60.0776,3500.0
2015-11-19 12:40:00,76.71,76.74,76.5,76.6,2000.0,60.1089,60.1324,59.9444,60.0227,2000.0
2015-11-19 12:50:00,76.65,76.83,76.41,76.82,4200.0,60.0619,60.2029,59.8738,60.1951,4200.0
2015-11-19 13:00:00,76.97,77.21,76.97,77.09,4821.0,60.3126,60.5007,60.3126,60.4067,4821.0
2015-11-19 13:10:00,77.16,77.44,77.14,77.27,3920.0,60.4615,60.6809,60.4458,60.5477,3920.0
2015-11-19 13:20:00,77.21,77.38,77.11,77.32,4410.0,60.5007,60.6339,60.4223,60.5869,4410.0
2015-11-19 13:30:00,77.3,77.3,77.08,77.27,2300.0,60.5712,60.5712,60.3988,60.5477,2300.0
2015-11-19 13:40:00,77.29,77.69,77.27,77.45,4042.0,60.5634,60.8768,60.5477,60.6888,4042.0
2015-11-19 13:50:00,77.39,77.55,77.38,77.5,800.0,60.6417,60.7671,60.6339,60.7279,800.0
2015-11-19 14:00:00,77.48,77.5,77.24,77.24,1300.0,60.7123,60.7279,60.5242,60.5242,1300.0
2015-11-19 14:10:00,77.33,77.55,77.31,77.55,1200.0,60.5947,60.7671,60.5791,60.7671,1200.0
2015-11-19 14:20:00,77.45,77.67,77.45,77.66,1100.0,60.6888,60.8612,60.6888,60.8533,1100.0
2015-11-19 14:30:00,77.65,77.65,77.35,77.38,1600.0,60.8455,60.8455,60.6104,60.6339,1600.0
2015-11-19 14:40:00,77.46,77.51,77.36,77.44,2308.0,60.6966,60.7358,60.6182,60.6809,2308.0
2015-11-19 14:50:00,77.46,77.55,77.4,77.55,2711.0,60.6966,60.7671,60.6496,60.7671,2711.0
2015-11-19 15:00:00,77.53,77.65,77.46,77.47,2064.0,60.7514,60.8455,60.6966,60.7044,2064.0
2015-11-19 15:10:00,77.38,77.38,77.1,77.21,1700.0,60.6339,60.6339,60.4145,60.5007,1700.0
2015-11-19 15:20:00,77.28,77.29,77.04,77.04,2900.0,60.5556,60.5634,60.3675,60.3675,2900.0
2015-11-19 15:30:00,77.1,77.21,76.96,76.96,3900.0,60.4145,60.5007,60.3048,60.3048,3900.0
2015-11-19 15:40:00,76.98,77.24,76.9,77.13,9322.0,60.3205,60.5242,60.2578,60.438,9322.0
2015-11-19 15:50:00,77.09,77.21,76.91,77.09,6105.0,60.4067,60.5007,60.2656,60.4067,6105.0
2015-11-20 09:30:00,76.67,77.16,76.55,77.1,1300.0,60.0776,60.4615,59.9835,60.4145,1300.0
2015-11-20 09:40:00,77.29,77.29,76.8,77.13,1100.0,60.5634,60.5634,60.1794,60.438,1100.0
2015-11-20 09:50:00,77.11,77.11,76.99,77.06,600.0,60.4223,60.4223,60.3283,60.3832,600.0
2015-11-20 10:00:00,77.02,77.07,76.75,76.75,1400.0,60.3518,60.391,60.1403,60.1403,1400.0
2015-11-20 10:10:00,76.8,76.93,76.76,76.93,600.0,60.1794,60.2813,60.1481,60.2813,600.0
2015-11-20 10:20:00,77.09,77.09,76.73,76.93,2600.0,60.4067,60.4067,60.1246,60.2813,2600.0
2015-11-20 10:30:00,76.95,77.14,76.84,77.02,1900.0,60.297,60.4458,60.2108,60.3518,1900.0
2015-11-20 10:40:00,77.12,77.3,76.98,77.3,1800.0,60.4302,60.5712,60.3205,60.5712,1800.0
2015-11-20 10:50:00,77.25,77.44,77.12,77.12,3200.0,60.532,60.6809,60.4302,60.4302,3200.0
2015-11-20 11:00:00,77.17,77.55,77.17,77.47,1500.0,60.4694,60.7671,60.4694,60.7044,1500.0
2015-11-20 11:10:00,77.66,77.87,77.49,77.86,1300.0,60.8533,61.0179,60.7201,61.01,1300.0
2015-11-20 11:20:00,77.93,77.93,77.59,77.71,2000.0,61.0649,61.0649,60.7985,60.8925,2000.0
2015-11-20 11:30:00,77.64,77.89,77.49,77.77,1700.0,60.8376,61.0335,60.7201,60.9395,1700.0
2015-11-20 11:40:00,77.84,77.91,77.8,77.86,1800.0,60.9944,61.0492,60.963,61.01,1800.0
2015-11-20 11:50:00,77.92,77.92,77.69,77.74,2100.0,61.057,61.057,60.8768,60.916,2100.0
2015-11-20 12:00:00,77.72,77.82,77.69,77.82,2800.0,60.9003,60.9787,60.8768,60.9787,2800.0
2015-11-20 12:10:00,77.72,77.9,77.65,77.9,2600.0,60.9003,61.0414,60.8455,61.0414,2600.0
2015-11-20 12:20:00,77.95,77.95,77.71,77.89,4100.0,61.0806,61.0806,60.8925,61.0335,4100.0
2015-11-20 12:30:00,77.94,77.94,77.75,77.82,1200.0,61.0727,61.0727,60.9238,60.9787,1200.0
2015-11-20 12:40:00,77.82,77.92,77.82,77.91,2696.0,60.9787,61.057,60.9787,61.0492,2696.0
2015-11-20 12:50:00,77.95,78.07,77.9,77.93,2500.0,61.0806,61.1746,61.0414,61.0649,2500.0
2015-11-20 13:00:00,78.13,78.33,78.1,78.15,2495.0,61.2216,61.3783,61.1981,61.2373,2495.0
2015-11-20 13:10:00,78.2,78.2,77.97,78.04,1100.0,61.2765,61.2765,61.0962,61.1511,1100.0
2015-11-20 13:20:00,78.03,78.33,78.03,78.24,2789.0,61.1432,61.3783,61.1432,61.3078,2789.0
2015-11-20 13:30:00,78.08,78.08,77.79,77.79,700.0,61.1824,61.1824,60.9552,60.9552,700.0
2015-11-20 13:40:00,77.75,78.0,77.75,77.79,1500.0,60.9238,61.1197,60.9238,60.9552,1500.0
2015-11-20 13:50:00,77.47,77.53,77.46,77.49,500.0,60.7044,60.7514,60.6966,60.7201,500.0
2015-11-20 14:00:00,77.51,77.61,77.49,77.61,1560.0,60.7358,60.8141,60.7201,60.8141,1560.0
2015-11-20 14:10:00,77.58,77.7,77.53,77.67,1700.0,60.7906,60.8847,60.7514,60.8612,1700.0
2015-11-20 14:20:00,77.71,77.81,77.67,77.81,4731.0,60.8925,60.9709,60.8612,60.9709,4731.0
2015-11-20 14:30:00,77.72,77.83,77.69,77.69,2500.0,60.9003,60.9865,60.8768,60.8768,2500.0
2015-11-20 14:40:00,77.73,77.79,77.57,77.62,6000.0,60.9082,60.9552,60.7828,60.822,6000.0
2015-11-20 14:50:00,77.57,77.76,77.53,77.75,3300.0,60.7828,60.9317,60.7514,60.9238,3300.0
2015-11-20 15:00:00,77.71,77.74,77.61,77.61,6800.0,60.8925,60.916,60.8141,60.8141,6800.0
2015-11-20 15:10:00,77.61,77.61,77.39,77.45,2000.0,60.8141,60.8141,60.6417,60.6888,2000.0
2015-11-20 15:20:00,77.44,77.52,77.31,77.48,3108.0,60.6809,60.7436,60.5791,60.7123,3108.0
2015-11-20 15:30:00,77.49,77.53,77.4,77.46,3000.0,60.7201,60.7514,60.6496,60.6966,3000.0
2015-11-20 15:40:00,77.44,77.51,77.25,77.25,7440.0,60.6809,60.7358,60.532,60.532,7440.0
2015-11-20 15:50:00,77.26,77.45,77.12,77.43,11118.0,60.5399,60.6888,60.4302,60.6731,11118.0
2015-11-23 09:30:00,76.96,77.61,76.84,77.61,1518.0,60.3048,60.8141,60.2108,60.8141,1518.0
2015-11-23 09:40:00,77.71,77.71,77.37,77.56,2528.0,60.8925,60.8925,60.6261,60.775,2528.0
2015-11-23 09:50:00,77.44,77.44,76.75,77.09,1100.0,60.6809,60.6809,60.1403,60.4067,1100.0
2015-11-23 10:00:00,76.91,76.92,76.41,76.49,4008.0,60.2656,60.2735,59.8738,59.9365,4008.0
2015-11-23 10:10:00,76.39,76.66,76.22,76.64,6280.0,59.8582,60.0697,59.7249,60.0541,6280.0
2015-11-23 10:20:00,76.68,77.39,76.68,77.39,4250.0,60.0854,60.6417,60.0854,60.6417,4250.0
2015-11-23 10:30:00,77.51,78.5,77.47,78.19,25057.0,60.7358,61.5115,60.7044,61.2686,25057.0
2015-11-23 10:40:00,78.23,78.51,78.1,78.3,5200.0,61.3,61.5194,61.1981,61.3548,5200.0
2015-11-23 10:50:00,78.24,78.86,78.24,78.86,3400.0,61.3078,61.7936,61.3078,61.7936,3400.0
2015-11-23 11:00:00,78.85,79.09,78.68,78.97,11548.0,61.7858,61.9738,61.6526,61.8798,11548.0
2015-11-23 11:10:00,78.95,78.95,78.51,78.51,2900.0,61.8641,61.8641,61.5194,61.5194,2900.0
2015-11-23 11:20:00,78.57,78.77,78.55,78.68,2669.0,61.5664,61.7231,61.5507,61.6526,2669.0
2015-11-23 11:30:00,78.63,79.14,78.58,78.97,4400.0,61.6134,62.013,61.5742,61.8798,4400.0
2015-11-23 11:40:00,78.99,79.22,78.82,79.13,4100.0,61.8955,62.0757,61.7623,62.0052,4100.0
2015-11-23 11:50:00,79.12,79.13,78.95,78.95,1600.0,61.9974,62.0052,61.8641,61.8641,1600.0
2015-11-23 12:00:00,78.86,78.95,78.63,78.63,2300.0,61.7936,61.8641,61.6134,61.6134,2300.0
2015-11-23 12:10:00,78.72,78.87,78.6,78.87,2700.0,61.6839,61.8015,61.5899,61.8015,2700.0
2015-11-23 12:20:00,78.89,79.15,78.84,79.09,8558.0,61.8171,62.0209,61.7779,61.9738,8558.0
2015-11-23 12:30:00,79.06,79.3,79.06,79.15,2650.0,61.9503,62.1384,61.9503,62.0209,2650.0
2015-11-23 12:40:00,79.17,79.3,79.11,79.22,2200.0,62.0365,62.1384,61.9895,62.0757,2200.0
2015-11-23 12:50:00,79.18,79.5,79.15,79.5,2719.0,62.0444,62.2951,62.0209,62.2951,2719.0
2015-11-23 13:00:00,79.49,79.78,79.49,79.69,3950.0,62.2873,62.5145,62.2873,62.444,3950.0
2015-11-23 13:10:00,79.82,79.93,79.7,79.93,2500.0,62.5459,62.6321,62.4518,62.6321,2500.0
2015-11-23 13:20:00,79.95,79.95,79.56,79.62,1600.0,62.6477,62.6477,62.3421,62.3891,1600.0
2015-11-23 13:30:00,79.35,79.71,79.35,79.71,1700.0,62.1776,62.4597,62.1776,62.4597,1700.0
2015-11-23 13:40:00,79.58,79.85,79.58,79.74,2100.0,62.3578,62.5694,62.3578,62.4832,2100.0
2015-11-23 13:50:00,79.73,79.73,79.49,79.51,4300.0,62.4753,62.4753,62.2873,62.3029,4300.0
2015-11-23 14:00:00,79.51,79.58,79.3,79.38,5800.0,62.3029,62.3578,62.1384,62.2011,5800.0
2015-11-23 14:10:00,79.31,79.55,79.21,79.21,4900.0,62.1462,62.3343,62.0679,62.0679,4900.0
2015-11-23 14:20:00,79.05,79.14,78.66,78.66,5300.0,61.9425,62.013,61.6369,61.6369,5300.0
2015-11-23 14:30:00,78.61,79.03,78.61,79.01,7702.0,61.5977,61.9268,61.5977,61.9112,7702.0
2015-11-23 14:40:00,79.04,79.16,79.02,79.02,2600.0,61.9347,62.0287,61.919,61.919,2600.0
2015-11-23 14:50:00,79.0,79.25,78.95,79.19,2615.0,61.9033,62.0992,61.8641,62.0522,2615.0
2015-11-23 15:00:00,79.2,79.47,79.11,79.47,4001.0,62.06,62.2716,61.9895,62.2716,4001.0
2015-11-23 15:10:00,79.43,79.43,79.19,79.26,3200.0,62.2403,62.2403,62.0522,62.1071,3200.0
2015-11-23 15:20:00,79.27,79.63,79.27,79.59,6100.0,62.1149,62.397,62.1149,62.3656,6100.0
2015-11-23 15:30:00,79.51,79.75,79.5,79.53,5600.0,62.3029,62.491,62.2951,62.3186,5600.0
2015-11-23 15:40:00,79.47,79.55,79.36,79.5,9200.0,62.2716,62.3343,62.1854,62.2951,9200.0
2015-11-23 15:50:00,79.49,79.89,79.46,79.85,16157.0,62.2873,62.6007,62.2638,62.5694,16157.0
2015-11-24 09:30:00,80.55,82.0,80.55,81.64,3348.0,63.1179,64.2541,63.1179,63.972,3348.0
2015-11-24 09:40:00,81.84,82.0,80.83,80.97,2018.0,64.1287,64.2541,63.3373,63.447,2018.0
2015-11-24 09:50:00,81.09,81.87,81.09,81.45,2200.0,63.541,64.1522,63.541,63.8231,2200.0
2015-11-24 10:00:00,81.24,81.24,80.65,80.71,922.0,63.6586,63.6586,63.1962,63.2433,922.0
2015-11-24 10:10:00,80.62,80.75,79.82,79.91,3600.0,63.1727,63.2746,62.5459,62.6164,3600.0
2015-11-24 10:20:00,79.59,79.95,79.15,79.22,4208.0,62.3656,62.6477,62.0209,62.0757,4208.0
2015-11-24 10:30:00,79.16,79.38,78.88,78.9,4188.0,62.0287,62.2011,61.8093,61.825,4188.0
2015-11-24 10:40:00,78.89,79.04,78.42,78.52,2500.0,61.8171,61.9347,61.4488,61.5272,2500.0
2015-11-24 10:50:00,78.48,79.03,78.2,79.03,2720.0,61.4959,61.9268,61.2765,61.9268,2720.0
2015-11-24 11:00:00,78.85,80.0,78.85,79.89,2000.0,61.7858,62.6869,61.7858,62.6007,2000.0
2015-11-24 11:10:00,79.89,80.13,79.44,79.56,2400.0,62.6007,62.7888,62.2481,62.3421,2400.0
2015-11-24 11:20:00,79.58,79.76,79.5,79.7,900.0,62.3578,62.4988,62.2951,62.4518,900.0
2015-11-24 11:30:00,79.61,79.82,79.47,79.68,1400.0,62.3813,62.5459,62.2716,62.4362,1400.0
2015-11-24 11:40:00,79.72,80.15,79.69,79.86,2000.0,62.4675,62.8044,62.444,62.5772,2000.0
2015-11-24 11:50:00,80.06,80.7,80.06,80.67,2907.0,62.7339,63.2354,62.7339,63.2119,2907.0
2015-11-24 12:00:00,80.67,81.05,80.67,80.81,3300.0,63.2119,63.5097,63.2119,63.3216,3300.0
2015-11-24 12:10:00,80.75,80.79,79.94,79.97,3194.0,63.2746,63.3059,62.6399,62.6634,3194.0
2015-11-24 12:20:00,80.02,80.17,79.99,80.12,2300.0,62.7026,62.8201,62.6791,62.7809,2300.0
2015-11-24 12:30:00,80.05,80.14,79.96,80.12,3000.0,62.7261,62.7966,62.6556,62.7809,3000.0
2015-11-24 12:40:00,80.1,80.11,79.72,79.74,3200.0,62.7653,62.7731,62.4675,62.4832,3200.0
2015-11-24 12:50:00,79.66,79.75,79.54,79.57,1300.0,62.4205,62.491,62.3265,62.35,1300.0
2015-11-24 13:00:00,79.56,79.84,79.56,79.77,1500.0,62.3421,62.5615,62.3421,62.5067,1500.0
2015-11-24 13:10:00,80.0,80.08,79.8,79.97,2000.0,62.6869,62.7496,62.5302,62.6634,2000.0
2015-11-24 13:20:00,79.75,80.08,79.75,80.01,1500.0,62.491,62.7496,62.491,62.6947,1500.0
2015-11-24 13:30:00,80.09,80.39,80.05,80.3,3139.0,62.7574,62.9925,62.7261,62.922,3139.0
2015-11-24 13:40:00,80.28,80.28,80.02,80.02,2771.0,62.9063,62.9063,62.7026,62.7026,2771.0
2015-11-24 13:50:00,80.03,80.05,79.9,80.01,3400.0,62.7104,62.7261,62.6085,62.6947,3400.0
2015-11-24 14:00:00,80.07,80.22,79.88,79.88,4538.0,62.7418,62.8593,62.5929,62.5929,4538.0
2015-11-24 14:10:00,79.94,80.0,79.73,79.96,1897.0,62.6399,62.6869,62.4753,62.6556,1897.0
2015-11-24 14:20:00,79.98,80.02,79.84,79.93,1900.0,62.6712,62.7026,62.5615,62.6321,1900.0
2015-11-24 14:30:00,79.78,80.03,79.71,79.92,1600.0,62.5145,62.7104,62.4597,62.6242,1600.0
2015-11-24 14:40:00,79.76,79.97,79.76,79.85,1903.0,62.4988,62.6634,62.4988,62.5694,1903.0
2015-11-24 14:50:00,79.81,79.96,79.78,79.91,2200.0,62.538,62.6556,62.5145,62.6164,2200.0
2015-11-24 15:00:00,79.91,80.01,79.7,79.77,2200.0,62.6164,62.6947,62.4518,62.5067,2200.0
2015-11-24 15:10:00,79.75,79.83,79.59,79.65,2000.0,62.491,62.5537,62.3656,62.4127,2000.0
2015-11-24 15:20:00,79.65,79.78,79.53,79.53,2400.0,62.4127,62.5145,62.3186,62.3186,2400.0
2015-11-24 15:30:00,79.56,79.71,79.48,79.55,2800.0,62.3421,62.4597,62.2794,62.3343,2800.0
2015-11-24 15:40:00,79.6,79.87,79.6,79.78,5600.0,62.3735,62.585,62.3735,62.5145,5600.0
2015-11-24 15:50:00,79.78,79.94,79.62,79.94,8138.0,62.5145,62.6399,62.3891,62.6399,8138.0
2015-11-25 09:30:00,78.9,79.11,78.42,78.42,4212.0,61.825,61.9895,61.4488,61.4488,4212.0
2015-11-25 09:40:00,78.38,78.56,77.97,78.3,3065.0,61.4175,61.5585,61.0962,61.3548,3065.0
2015-11-25 09:50:00,78.49,78.75,78.39,78.39,2658.0,61.5037,61.7074,61.4253,61.4253,2658.0
2015-11-25 10:00:00,78.57,78.58,78.15,78.46,1400.0,61.5664,61.5742,61.2373,61.4802,1400.0
2015-11-25 10:10:00,78.46,78.46,78.46,78.46,0.0,61.4802,61.4802,61.4802,61.4802,0.0
2015-11-25 10:20:00,78.68,78.68,78.26,78.26,500.0,61.6526,61.6526,61.3235,61.3235,500.0
2015-11-25 10:30:00,78.23,78.87,78.23,78.74,1200.0,61.3,61.8015,61.3,61.6996,1200.0
2015-11-25 10:40:00,78.79,79.28,78.79,79.1,5000.0,61.7388,62.1227,61.7388,61.9817,5000.0
2015-11-25 10:50:00,79.34,79.36,79.15,79.15,800.0,62.1697,62.1854,62.0209,62.0209,800.0
2015-11-25 11:00:00,79.33,79.35,79.23,79.25,2100.0,62.1619,62.1776,62.0835,62.0992,2100.0
2015-11-25 11:10:00,79.24,79.24,79.13,79.18,400.0,62.0914,62.0914,62.0052,62.0444,400.0
2015-11-25 11:20:00,79.4,79.41,79.09,79.09,600.0,62.2168,62.2246,61.9738,61.9738,600.0
2015-11-25 11:30:00,79.22,79.27,79.08,79.08,500.0,62.0757,62.1149,61.966,61.966,500.0
2015-11-25 11:40:00,79.17,79.17,79.17,79.17,100.0,62.0365,62.0365,62.0365,62.0365,100.0
2015-11-25 11:50:00,79.13,79.13,78.87,78.87,900.0,62.0052,62.0052,61.8015,61.8015,900.0
2015-11-25 12:00:00,78.99,78.99,78.96,78.96,200.0,61.8955,61.8955,61.872,61.872,200.0
2015-11-25 12:10:00,78.96,78.96,78.96,78.96,0.0,61.872,61.872,61.872,61.872,0.0
2015-11-25 12:20:00,79.64,79.64,79.49,79.57,500.0,62.4048,62.4048,62.2873,62.35,500.0
2015-11-25 12:30:00,79.7,79.7,79.67,79.67,200.0,62.4518,62.4518,62.4283,62.4283,200.0
2015-11-25 12:40:00,79.64,79.64,79.64,79.64,100.0,62.4048,62.4048,62.4048,62.4048,100.0
2015-11-25 12:50:00,79.52,79.53,79.43,79.43,700.0,62.3108,62.3186,62.2403,62.2403,700.0
2015-11-25 13:00:00,79.64,79.66,79.59,79.59,500.0,62.4048,62.4205,62.3656,62.3656,500.0
2015-11-25 13:10:00,79.58,79.69,79.57,79.69,400.0,62.3578,62.444,62.35,62.444,400.0
2015-11-25 13:20:00,79.9,80.08,79.9,79.92,700.0,62.6085,62.7496,62.6085,62.6242,700.0
2015-11-25 13:30:00,80.0,80.0,80.0,80.0,100.0,62.6869,62.6869,62.6869,62.6869,100.0
2015-11-25 13:40:00,79.77,79.93,79.71,79.93,400.0,62.5067,62.6321,62.4597,62.6321,400.0
2015-11-25 13:50:00,79.89,79.89,79.62,79.67,800.0,62.6007,62.6007,62.3891,62.4283,800.0
2015-11-25 14:00:00,79.81,79.91,79.59,79.59,900.0,62.538,62.6164,62.3656,62.3656,900.0
2015-11-25 14:10:00,79.67,79.67,79.58,79.58,400.0,62.4283,62.4283,62.3578,62.3578,400.0
2015-11-25 14:20:00,79.68,79.87,79.68,79.87,800.0,62.4362,62.585,62.4362,62.585,800.0
2015-11-25 14:30:00,79.79,79.88,79.59,79.67,2000.0,62.5224,62.5929,62.3656,62.4283,2000.0
2015-11-25 14:40:00,79.7,79.7,79.35,79.35,1900.0,62.4518,62.4518,62.1776,62.1776,1900.0
2015-11-25 14:50:00,79.31,79.31,79.11,79.18,1100.0,62.1462,62.1462,61.9895,62.0444,1100.0
2015-11-25 15:00:00,79.18,79.25,79.06,79.16,1900.0,62.0444,62.0992,61.9503,62.0287,1900.0
2015-11-25 15:10:00,79.06,79.16,79.0,79.08,2333.0,61.9503,62.0287,61.9033,61.966,2333.0
2015-11-25 15:20:00,79.06,79.06,78.98,79.01,1000.0,61.9503,61.9503,61.8876,61.9112,1000.0
2015-11-25 15:30:00,79.09,79.1,78.92,78.94,2500.0,61.9738,61.9817,61.8406,61.8563,2500.0
2015-11-25 15:40:00,79.05,79.14,78.97,79.05,900.0,61.9425,62.013,61.8798,61.9425,900.0
2015-11-25 15:50:00,78.99,78.99,78.71,78.71,3640.0,61.8955,61.8955,61.6761,61.6761,3640.0
2015-11-27 09:30:00,77.35,78.31,77.35,78.31,1863.0,60.6104,61.3626,60.6104,61.3626,1863.0
2015-11-27 09:40:00,77.95,78.02,77.76,77.9,1000.0,61.0806,61.1354,60.9317,61.0414,1000.0
2015-11-27 09:50:00,78.02,78.08,77.53,77.74,1109.0,61.1354,61.1824,60.7514,60.916,1109.0
2015-11-27 10:00:00,77.66,77.78,77.51,77.55,15225.0,60.8533,60.9473,60.7358,60.7671,15225.0
2015-11-27 10:10:00,77.5,77.52,77.1,77.1,2000.0,60.7279,60.7436,60.4145,60.4145,2000.0
2015-11-27 10:20:00,77.1,77.21,76.95,76.96,2000.0,60.4145,60.5007,60.297,60.3048,2000.0
2015-11-27 10:30:00,77.04,77.24,77.02,77.24,600.0,60.3675,60.5242,60.3518,60.5242,600.0
2015-11-27 10:40:00,77.52,77.58,77.4,77.47,2091.0,60.7436,60.7906,60.6496,60.7044,2091.0
2015-11-27 10:50:00,77.39,77.44,77.3,77.35,1500.0,60.6417,60.6809,60.5712,60.6104,1500.0
2015-11-27 11:00:00,77.44,77.44,77.15,77.29,1429.0,60.6809,60.6809,60.4537,60.5634,1429.0
2015-11-27 11:10:00,77.26,77.36,77.12,77.14,1800.0,60.5399,60.6182,60.4302,60.4458,1800.0
2015-11-27 11:20:00,77.09,77.11,76.98,77.01,910.0,60.4067,60.4223,60.3205,60.344,910.0
2015-11-27 11:30:00,76.87,77.03,76.86,76.86,1200.0,60.2343,60.3597,60.2264,60.2264,1200.0
2015-11-27 11:40:00,76.97,76.97,76.62,76.62,700.0,60.3126,60.3126,60.0384,60.0384,700.0
2015-11-27 11:50:00,76.64,76.89,76.64,76.88,900.0,60.0541,60.25,60.0541,60.2421,900.0
2015-11-27 12:00:00,77.02,77.07,76.97,76.97,400.0,60.3518,60.391,60.3126,60.3126,400.0
2015-11-27 12:10:00,77.13,77.13,76.87,76.97,700.0,60.438,60.438,60.2343,60.3126,700.0
2015-11-27 12:20:00,77.05,77.19,77.05,77.12,800.0,60.3753,60.485,60.3753,60.4302,800.0
2015-11-27 12:30:00,77.29,77.31,77.24,77.28,1237.0,60.5634,60.5791,60.5242,60.5556,1237.0
2015-11-27 12:40:00,77.33,77.42,77.33,77.36,800.0,60.5947,60.6653,60.5947,60.6182,800.0
2015-11-27 12:50:00,77.43,77.59,77.34,77.59,1400.0,60.6731,60.7985,60.6026,60.7985,1400.0
2015-11-30 09:30:00,77.68,78.08,77.65,77.79,1700.0,60.869,61.1824,60.8455,60.9552,1700.0
2015-11-30 09:40:00,77.64,77.65,77.64,77.65,300.0,60.8376,60.8455,60.8376,60.8455,300.0
2015-11-30 09:50:00,77.82,78.04,77.82,77.87,400.0,60.9787,61.1511,60.9787,61.0179,400.0
2015-11-30 10:00:00,77.3,78.23,77.3,78.23,500.0,60.5712,61.3,60.5712,61.3,500.0
2015-11-30 10:10:00,78.39,78.39,78.11,78.19,600.0,61.4253,61.4253,61.2059,61.2686,600.0
2015-11-30 10:20:00,78.41,78.52,78.28,78.33,1200.0,61.441,61.5272,61.3391,61.3783,1200.0
2015-11-30 10:30:00,78.2,78.24,78.04,78.11,1297.0,61.2765,61.3078,61.1511,61.2059,1297.0
2015-11-30 10:40:00,78.22,78.28,78.06,78.28,600.0,61.2921,61.3391,61.1667,61.3391,600.0
2015-11-30 10:50:00,78.56,78.56,78.4,78.45,800.0,61.5585,61.5585,61.4332,61.4723,800.0
2015-11-30 11:00:00,78.4,78.75,78.4,78.75,1500.0,61.4332,61.7074,61.4332,61.7074,1500.0
2015-11-30 11:10:00,78.81,78.95,78.75,78.95,1900.0,61.7544,61.8641,61.7074,61.8641,1900.0
2015-11-30 11:20:00,78.86,79.35,78.84,79.25,2000.0,61.7936,62.1776,61.7779,62.0992,2000.0
2015-11-30 11:30:00,79.24,79.44,79.24,79.4,900.0,62.0914,62.2481,62.0914,62.2168,900.0
2015-11-30 11:40:00,79.37,79.38,79.31,79.38,400.0,62.1932,62.2011,62.1462,62.2011,400.0
2015-11-30 11:50:00,79.24,79.24,79.12,79.17,500.0,62.0914,62.0914,61.9974,62.0365,500.0
2015-11-30 12:00:00,78.94,79.32,78.94,79.2,700.0,61.8563,62.1541,61.8563,62.06,700.0
2015-11-30 12:10:00,79.32,79.41,79.19,79.41,2800.0,62.1541,62.2246,62.0522,62.2246,2800.0
2015-11-30 12:20:00,79.36,79.46,79.23,79.31,3900.0,62.1854,62.2638,62.0835,62.1462,3900.0
2015-11-30 12:30:00,79.27,79.27,78.95,78.98,1000.0,62.1149,62.1149,61.8641,61.8876,1000.0
2015-11-30 12:40:00,78.87,79.0,78.87,78.92,500.0,61.8015,61.9033,61.8015,61.8406,500.0
2015-11-30 12:50:00,79.09,79.14,78.74,78.74,1000.0,61.9738,62.013,61.6996,61.6996,1000.0
2015-11-30 13:00:00,78.72,78.72,78.57,78.57,1500.0,61.6839,61.6839,61.5664,61.5664,1500.0
2015-11-30 13:10:00,78.54,78.54,78.51,78.53,400.0,61.5429,61.5429,61.5194,61.535,400.0
2015-11-30 13:20:00,78.5,78.63,78.49,78.56,700.0,61.5115,61.6134,61.5037,61.5585,700.0
2015-11-30 13:30:00,78.62,78.62,78.45,78.45,1200.0,61.6056,61.6056,61.4723,61.4723,1200.0
2015-11-30 13:40:00,78.49,78.57,78.47,78.57,1200.0,61.5037,61.5664,61.488,61.5664,1200.0
2015-11-30 13:50:00,78.53,78.6,78.43,78.43,1500.0,61.535,61.5899,61.4567,61.4567,1500.0
2015-11-30 14:00:00,78.46,78.6,78.44,78.51,2564.0,61.4802,61.5899,61.4645,61.5194,2564.0
2015-11-30 14:10:00,78.53,78.55,78.33,78.41,1400.0,61.535,61.5507,61.3783,61.441,1400.0
2015-11-30 14:20:00,78.57,78.57,78.25,78.26,700.0,61.5664,61.5664,61.3156,61.3235,700.0
2015-11-30 14:30:00,78.23,78.24,78.15,78.24,600.0,61.3,61.3078,61.2373,61.3078,600.0
2015-11-30 14:40:00,78.15,78.15,77.84,77.84,600.0,61.2373,61.2373,60.9944,60.9944,600.0
2015-11-30 14:50:00,77.92,77.93,77.89,77.91,600.0,61.057,61.0649,61.0335,61.0492,600.0
2015-11-30 15:00:00,77.76,77.81,77.76,77.8,500.0,60.9317,60.9709,60.9317,60.963,500.0
2015-11-30 15:10:00,77.86,77.86,77.65,77.69,1600.0,61.01,61.01,60.8455,60.8768,1600.0
2015-11-30 15:20:00,77.67,77.67,77.45,77.5,1700.0,60.8612,60.8612,60.6888,60.7279,1700.0
2015-11-30 15:30:00,77.49,77.81,77.49,77.81,1400.0,60.7201,60.9709,60.7201,60.9709,1400.0
2015-11-30 15:40:00,77.8,77.86,77.72,77.86,2700.0,60.963,61.01,60.9003,61.01,2700.0
2015-11-30 15:50:00,77.92,78.13,77.89,78.0,2847.0,61.057,61.2216,61.0335,61.1197,2847.0
2015-12-01 09:30:00,78.58,78.58,77.76,78.19,800.0,61.5742,61.5742,60.9317,61.2686,800.0
2015-12-01 09:40:00,78.55,78.61,78.2,78.26,3700.0,61.5507,61.5977,61.2765,61.3235,3700.0
2015-12-01 09:50:00,78.76,79.19,78.6,79.19,5727.0,61.7153,62.0522,61.5899,62.0522,5727.0
2015-12-01 10:00:00,79.11,79.21,78.99,79.1,800.0,61.9895,62.0679,61.8955,61.9817,800.0
2015-12-01 10:10:00,78.91,78.91,78.65,78.66,2296.0,61.8328,61.8328,61.6291,61.6369,2296.0
2015-12-01 10:20:00,78.37,78.7,78.37,78.69,900.0,61.4097,61.6682,61.4097,61.6604,900.0
2015-12-01 10:30:00,78.54,78.54,78.51,78.51,300.0,61.5429,61.5429,61.5194,61.5194,300.0
2015-12-01 10:40:00,78.64,78.87,78.58,78.68,2200.0,61.6212,61.8015,61.5742,61.6526,2200.0
2015-12-01 10:50:00,78.53,78.61,78.48,78.52,500.0,61.535,61.5977,61.4959,61.5272,500.0
2015-12-01 11:00:00,78.37,78.48,78.25,78.48,900.0,61.4097,61.4959,61.3156,61.4959,900.0
2015-12-01 11:10:00,78.36,78.55,78.36,78.55,600.0,61.4018,61.5507,61.4018,61.5507,600.0
2015-12-01 11:20:00,78.58,78.72,78.52,78.52,1500.0,61.5742,61.6839,61.5272,61.5272,1500.0
2015-12-01 11:30:00,78.79,78.79,78.71,78.71,300.0,61.7388,61.7388,61.6761,61.6761,300.0
2015-12-01 11:40:00,78.78,78.78,78.55,78.71,900.0,61.7309,61.7309,61.5507,61.6761,900.0
2015-12-01 11:50:00,78.52,78.57,78.52,78.57,800.0,61.5272,61.5664,61.5272,61.5664,800.0
2015-12-01 12:00:00,78.71,78.71,78.62,78.71,500.0,61.6761,61.6761,61.6056,61.6761,500.0
2015-12-01 12:10:00,78.81,78.82,78.64,78.78,2600.0,61.7544,61.7623,61.6212,61.7309,2600.0
2015-12-01 12:20:00,78.78,78.94,78.78,78.94,500.0,61.7309,61.8563,61.7309,61.8563,500.0
2015-12-01 12:30:00,79.0,79.05,78.86,78.86,3789.0,61.9033,61.9425,61.7936,61.7936,3789.0
2015-12-01 12:40:00,78.85,78.95,78.78,78.94,3753.0,61.7858,61.8641,61.7309,61.8563,3753.0
2015-12-01 12:50:00,78.92,78.93,78.78,78.78,600.0,61.8406,61.8485,61.7309,61.7309,600.0
2015-12-01 13:00:00,78.74,78.76,78.61,78.69,3368.0,61.6996,61.7153,61.5977,61.6604,3368.0
2015-12-01 13:10:00,78.68,78.75,78.66,78.72,1400.0,61.6526,61.7074,61.6369,61.6839,1400.0
2015-12-01 13:20:00,78.71,78.72,78.63,78.63,600.0,61.6761,61.6839,61.6134,61.6134,600.0
2015-12-01 13:30:00,78.64,78.8,78.51,78.8,1500.0,61.6212,61.7466,61.5194,61.7466,1500.0
2015-12-01 13:40:00,78.75,78.84,78.66,78.7,3156.0,61.7074,61.7779,61.6369,61.6682,3156.0
2015-12-01 13:50:00,78.69,78.83,78.6,78.6,2923.0,61.6604,61.7701,61.5899,61.5899,2923.0
2015-12-01 14:00:00,78.68,78.7,78.53,78.6,4800.0,61.6526,61.6682,61.535,61.5899,4800.0
2015-12-01 14:10:00,78.53,78.59,78.46,78.5,7493.0,61.535,61.582,61.4802,61.5115,7493.0
2015-12-01 14:20:00,78.53,78.72,78.34,78.47,1000.0,61.535,61.6839,61.3862,61.488,1000.0
2015-12-01 14:30:00,78.5,78.56,78.5,78.55,3800.0,61.5115,61.5585,61.5115,61.5507,3800.0
2015-12-01 14:40:00,78.54,78.55,78.45,78.5,1798.0,61.5429,61.5507,61.4723,61.5115,1798.0
2015-12-01 14:50:00,78.42,78.5,78.39,78.39,700.0,61.4488,61.5115,61.4253,61.4253,700.0
2015-12-01 15:00:00,78.28,78.28,78.01,78.01,1500.0,61.3391,61.3391,61.1276,61.1276,1500.0
2015-12-01 15:10:00,77.91,78.0,77.81,77.92,1100.0,61.0492,61.1197,60.9709,61.057,1100.0
2015-12-01 15:20:00,77.85,78.09,77.85,78.03,2596.0,61.0022,61.1903,61.0022,61.1432,2596.0
2015-12-01 15:30:00,78.02,78.22,78.02,78.13,1300.0,61.1354,61.2921,61.1354,61.2216,1300.0
2015-12-01 15:40:00,78.12,78.22,78.09,78.14,2741.0,61.2138,61.2921,61.1903,61.2294,2741.0
2015-12-01 15:50:00,78.1,78.24,78.02,78.2,2800.0,61.1981,61.3078,61.1354,61.2765,2800.0
2015-12-02 09:30:00,78.67,78.67,77.76,78.01,6198.0,61.6447,61.6447,60.9317,61.1276,6198.0
2015-12-02 09:40:00,77.82,77.85,77.39,77.39,600.0,60.9787,61.0022,60.6417,60.6417,600.0
2015-12-02 09:50:00,77.29,77.31,77.22,77.22,850.0,60.5634,60.5791,60.5085,60.5085,850.0
2015-12-02 10:00:00,77.4,77.51,77.08,77.25,2700.0,60.6496,60.7358,60.3988,60.532,2700.0
2015-12-02 10:10:00,77.24,77.74,77.22,77.38,1800.0,60.5242,60.916,60.5085,60.6339,1800.0
2015-12-02 10:20:00,77.43,77.47,77.23,77.23,500.0,60.6731,60.7044,60.5164,60.5164,500.0
2015-12-02 10:30:00,76.92,77.29,76.92,77.29,2248.0,60.2735,60.5634,60.2735,60.5634,2248.0
2015-12-02 10:40:00,77.46,77.57,77.21,77.57,1095.0,60.6966,60.7828,60.5007,60.7828,1095.0
2015-12-02 10:50:00,77.55,77.55,77.26,77.27,700.0,60.7671,60.7671,60.5399,60.5477,700.0
2015-12-02 11:00:00,77.28,77.4,76.94,77.0,4697.0,60.5556,60.6496,60.2891,60.3361,4697.0
2015-12-02 11:10:00,77.01,77.01,76.51,76.51,600.0,60.344,60.344,59.9522,59.9522,600.0
2015-12-02 11:20:00,76.46,76.46,76.0,76.15,2100.0,59.913,59.913,59.5526,59.6701,2100.0
2015-12-02 11:30:00,76.06,76.17,75.51,75.51,2200.0,59.5996,59.6858,59.1686,59.1686,2200.0
2015-12-02 11:40:00,75.52,75.69,74.97,74.97,4300.0,59.1764,59.3096,58.7455,58.7455,4300.0
2015-12-02 11:50:00,74.95,75.43,74.95,75.38,2348.0,58.7298,59.1059,58.7298,59.0667,2348.0
2015-12-02 12:00:00,75.3,75.92,75.29,75.91,3696.0,59.0041,59.4899,58.9962,59.482,3696.0
2015-12-02 12:10:00,76.04,76.05,75.82,75.97,3252.0,59.5839,59.5917,59.4115,59.5291,3252.0
2015-12-02 12:20:00,75.93,76.31,75.93,76.31,2100.0,59.4977,59.7955,59.4977,59.7955,2100.0
2015-12-02 12:30:00,76.38,76.5,76.3,76.46,1400.0,59.8503,59.9444,59.7876,59.913,1400.0
2015-12-02 12:40:00,76.64,76.71,76.35,76.37,2500.0,60.0541,60.1089,59.8268,59.8425,2500.0
2015-12-02 12:50:00,76.49,76.59,76.45,76.55,1700.0,59.9365,60.0149,59.9052,59.9835,1700.0
2015-12-02 13:00:00,76.55,76.55,76.16,76.42,2100.0,59.9835,59.9835,59.6779,59.8817,2100.0
2015-12-02 13:10:00,76.39,76.84,76.36,76.69,3600.0,59.8582,60.2108,59.8347,60.0932,3600.0
2015-12-02 13:20:00,76.9,77.08,76.9,76.96,3695.0,60.2578,60.3988,60.2578,60.3048,3695.0
2015-12-02 13:30:00,76.86,76.89,76.72,76.87,3683.0,60.2264,60.25,60.1167,60.2343,3683.0
2015-12-02 13:40:00,76.83,76.93,76.75,76.85,3000.0,60.2029,60.2813,60.1403,60.2186,3000.0
2015-12-02 13:50:00,76.8,76.95,76.63,76.63,1900.0,60.1794,60.297,60.0462,60.0462,1900.0
2015-12-02 14:00:00,76.61,76.83,76.6,76.79,3200.0,60.0305,60.2029,60.0227,60.1716,3200.0
2015-12-02 14:10:00,76.72,76.72,76.23,76.23,1300.0,60.1167,60.1167,59.7328,59.7328,1300.0
2015-12-02 14:20:00,76.15,76.24,76.03,76.1,3600.0,59.6701,59.7406,59.5761,59.6309,3600.0
2015-12-02 14:30:00,76.06,76.68,76.06,76.68,3800.0,59.5996,60.0854,59.5996,60.0854,3800.0
2015-12-02 14:40:00,76.76,76.89,76.66,76.79,2300.0,60.1481,60.25,60.0697,60.1716,2300.0
2015-12-02 14:50:00,76.73,76.73,76.34,76.47,2100.0,60.1246,60.1246,59.819,59.9208,2100.0
2015-12-02 15:00:00,76.46,76.54,76.35,76.51,3900.0,59.913,59.9757,59.8268,59.9522,3900.0
2015-12-02 15:10:00,76.51,76.67,76.5,76.65,3312.0,59.9522,60.0776,59.9444,60.0619,3312.0
2015-12-02 15:20:00,76.61,77.36,76.61,77.11,5174.0,60.0305,60.6182,60.0305,60.4223,5174.0
2015-12-02 15:30:00,77.03,77.05,76.64,76.72,4225.0,60.3597,60.3753,60.0541,60.1167,4225.0
2015-12-02 15:40:00,76.76,76.78,76.5,76.5,4115.0,60.1481,60.1638,59.9444,59.9444,4115.0
2015-12-02 15:50:00,76.6,76.83,76.58,76.83,4900.0,60.0227,60.2029,60.007,60.2029,4900.0
2015-12-03 09:30:00,77.63,78.1,77.62,77.7,4200.0,60.8298,61.1981,60.822,60.8847,4200.0
2015-12-03 09:40:00,78.18,78.18,77.59,77.59,600.0,61.2608,61.2608,60.7985,60.7985,600.0
2015-12-03 09:50:00,77.25,77.25,76.88,77.13,915.0,60.532,60.532,60.2421,60.438,915.0
2015-12-03 10:00:00,77.06,77.06,76.7,76.76,867.0,60.3832,60.3832,60.1011,60.1481,867.0
2015-12-03 10:10:00,76.62,76.65,76.21,76.21,600.0,60.0384,60.0619,59.7171,59.7171,600.0
2015-12-03 10:20:00,76.23,76.29,76.14,76.14,879.0,59.7328,59.7798,59.6623,59.6623,879.0
2015-12-03 10:30:00,75.94,76.33,75.94,76.22,3000.0,59.5055,59.8111,59.5055,59.7249,3000.0
2015-12-03 10:40:00,76.27,76.66,76.27,76.66,702.0,59.7641,60.0697,59.7641,60.0697,702.0
2015-12-03 10:50:00,76.77,76.77,76.63,76.63,500.0,60.1559,60.1559,60.0462,60.0462,500.0
2015-12-03 11:00:00,76.56,76.56,76.35,76.53,800.0,59.9914,59.9914,59.8268,59.9679,800.0
2015-12-03 11:10:00,76.48,76.56,76.42,76.49,500.0,59.9287,59.9914,59.8817,59.9365,500.0
2015-12-03 11:20:00,76.45,76.53,76.45,76.48,400.0,59.9052,59.9679,59.9052,59.9287,400.0
2015-12-03 11:30:00,76.76,76.78,76.57,76.61,2400.0,60.1481,60.1638,59.9992,60.0305,2400.0
2015-12-03 11:40:00,76.49,76.68,76.49,76.68,900.0,59.9365,60.0854,59.9365,60.0854,900.0
2015-12-03 11:50:00,76.51,76.67,76.32,76.36,1000.0,59.9522,60.0776,59.8033,59.8347,1000.0
2015-12-03 12:00:00,76.3,76.56,76.19,76.31,2000.0,59.7876,59.9914,59.7014,59.7955,2000.0
2015-12-03 12:10:00,76.16,76.3,76.08,76.3,1800.0,59.6779,59.7876,59.6152,59.7876,1800.0
2015-12-03 12:20:00,76.37,76.41,76.19,76.19,700.0,59.8425,59.8738,59.7014,59.7014,700.0
2015-12-03 12:30:00,76.21,76.21,75.95,75.95,1900.0,59.7171,59.7171,59.5134,59.5134,1900.0
2015-12-03 12:40:00,76.05,76.76,76.01,76.67,1628.0,59.5917,60.1481,59.5604,60.0776,1628.0
2015-12-03 12:50:00,76.77,76.89,76.7,76.7,800.0,60.1559,60.25,60.1011,60.1011,800.0
2015-12-03 13:00:00,76.5,76.57,76.42,76.57,1000.0,59.9444,59.9992,59.8817,59.9992,1000.0
2015-12-03 13:10:00,76.57,76.67,76.49,76.56,1100.0,59.9992,60.0776,59.9365,59.9914,1100.0
2015-12-03 13:20:00,76.54,76.68,76.54,76.57,800.0,59.9757,60.0854,59.9757,59.9992,800.0
2015-12-03 13:30:00,76.49,76.8,76.49,76.78,1100.0,59.9365,60.1794,59.9365,60.1638,1100.0
2015-12-03 13:40:00,76.65,76.65,76.3,76.3,1000.0,60.0619,60.0619,59.7876,59.7876,1000.0
2015-12-03 13:50:00,76.3,76.44,76.26,76.26,1500.0,59.7876,59.8973,59.7563,59.7563,1500.0
2015-12-03 14:00:00,76.4,76.4,76.14,76.25,800.0,59.866,59.866,59.6623,59.7485,800.0
2015-12-03 14:10:00,76.23,76.47,76.2,76.35,9022.0,59.7328,59.9208,59.7093,59.8268,9022.0
2015-12-03 14:20:00,76.39,76.39,76.01,76.06,3938.0,59.8582,59.8582,59.5604,59.5996,3938.0
2015-12-03 14:30:00,76.03,76.07,75.93,75.99,2000.0,59.5761,59.6074,59.4977,59.5447,2000.0
2015-12-03 14:40:00,76.01,76.13,75.81,76.13,1600.0,59.5604,59.6544,59.4037,59.6544,1600.0
2015-12-03 14:50:00,76.21,76.44,76.21,76.38,1200.0,59.7171,59.8973,59.7171,59.8503,1200.0
2015-12-03 15:00:00,76.28,76.38,76.24,76.33,1500.0,59.772,59.8503,59.7406,59.8111,1500.0
2015-12-03 15:10:00,76.35,76.46,76.23,76.23,1900.0,59.8268,59.913,59.7328,59.7328,1900.0
2015-12-03 15:20:00,76.22,76.39,76.19,76.29,2100.0,59.7249,59.8582,59.7014,59.7798,2100.0
2015-12-03 15:30:00,76.3,76.67,76.16,76.63,4400.0,59.7876,60.0776,59.6779,60.0462,4400.0
2015-12-03 15:40:00,76.54,76.57,76.39,76.51,4402.0,59.9757,59.9992,59.8582,59.9522,4402.0
2015-12-03 15:50:00,76.52,76.92,76.52,76.74,6200.0,59.96,60.2735,59.96,60.1324,6200.0
2015-12-04 09:30:00,75.75,76.72,75.7,76.43,2600.0,59.3567,60.1167,59.3175,59.8895,2600.0
2015-12-04 09:40:00,75.66,76.46,75.66,76.0,3908.0,59.2861,59.913,59.2861,59.5526,3908.0
2015-12-04 09:50:00,75.88,76.13,75.72,75.72,1400.0,59.4585,59.6544,59.3332,59.3332,1400.0
2015-12-04 10:00:00,75.69,75.77,75.12,75.12,15034.0,59.3096,59.3723,58.863,58.863,15034.0
2015-12-04 10:10:00,75.08,75.96,74.99,75.96,2400.0,58.8317,59.5212,58.7611,59.5212,2400.0
2015-12-04 10:20:00,76.04,76.29,75.85,76.29,2100.0,59.5839,59.7798,59.435,59.7798,2100.0
2015-12-04 10:30:00,76.18,76.72,76.18,76.72,900.0,59.6936,60.1167,59.6936,60.1167,900.0
2015-12-04 10:40:00,76.75,77.32,76.67,77.32,2200.0,60.1403,60.5869,60.0776,60.5869,2200.0
2015-12-04 10:50:00,77.41,77.55,77.32,77.4,1500.0,60.6574,60.7671,60.5869,60.6496,1500.0
2015-12-04 11:00:00,77.42,78.1,77.42,78.09,1200.0,60.6653,61.1981,60.6653,61.1903,1200.0
2015-12-04 11:10:00,78.05,78.05,77.44,77.47,1100.0,61.1589,61.1589,60.6809,60.7044,1100.0
2015-12-04 11:20:00,77.4,77.7,76.99,76.99,3300.0,60.6496,60.8847,60.3283,60.3283,3300.0
2015-12-04 11:30:00,77.0,77.13,76.94,77.05,1835.0,60.3361,60.438,60.2891,60.3753,1835.0
2015-12-04 11:40:00,76.97,76.98,76.71,76.98,4050.0,60.3126,60.3205,60.1089,60.3205,4050.0
2015-12-04 11:50:00,77.24,77.59,77.15,77.43,2229.0,60.5242,60.7985,60.4537,60.6731,2229.0
2015-12-04 12:00:00,77.64,77.83,77.48,77.8,1200.0,60.8376,60.9865,60.7123,60.963,1200.0
2015-12-04 12:10:00,77.85,78.04,77.7,77.7,1805.0,61.0022,61.1511,60.8847,60.8847,1805.0
2015-12-04 12:20:00,77.47,77.52,77.32,77.32,3707.0,60.7044,60.7436,60.5869,60.5869,3707.0
2015-12-04 12:30:00,77.43,77.77,77.43,77.56,3439.0,60.6731,60.9395,60.6731,60.775,3439.0
2015-12-04 12:40:00,77.51,77.61,77.11,77.11,2300.0,60.7358,60.8141,60.4223,60.4223,2300.0
2015-12-04 12:50:00,77.14,77.2,76.98,77.2,3587.0,60.4458,60.4929,60.3205,60.4929,3587.0
2015-12-04 13:00:00,77.23,77.4,77.23,77.27,1163.0,60.5164,60.6496,60.5164,60.5477,1163.0
2015-12-04 13:10:00,77.31,77.34,76.99,77.13,1100.0,60.5791,60.6026,60.3283,60.438,1100.0
2015-12-04 13:20:00,76.9,76.9,76.67,76.67,800.0,60.2578,60.2578,60.0776,60.0776,800.0
2015-12-04 13:30:00,76.64,76.86,76.42,76.42,1300.0,60.0541,60.2264,59.8817,59.8817,1300.0
2015-12-04 13:40:00,76.35,76.41,76.26,76.31,1912.0,59.8268,59.8738,59.7563,59.7955,1912.0
2015-12-04 13:50:00,76.45,76.83,76.45,76.81,1300.0,59.9052,60.2029,59.9052,60.1873,1300.0
2015-12-04 14:00:00,76.58,76.76,76.58,76.66,1800.0,60.007,60.1481,60.007,60.0697,1800.0
2015-12-04 14:10:00,76.65,76.65,76.26,76.26,3698.0,60.0619,60.0619,59.7563,59.7563,3698.0
2015-12-04 14:20:00,76.22,76.35,76.18,76.35,2700.0,59.7249,59.8268,59.6936,59.8268,2700.0
2015-12-04 14:30:00,76.29,76.41,76.29,76.34,2400.0,59.7798,59.8738,59.7798,59.819,2400.0
2015-12-04 14:40:00,76.32,76.65,76.27,76.65,1800.0,59.8033,60.0619,59.7641,60.0619,1800.0
2015-12-04 14:50:00,76.65,76.89,76.61,76.89,2400.0,60.0619,60.25,60.0305,60.25,2400.0
2015-12-04 15:00:00,76.8,76.8,76.32,76.41,3800.0,60.1794,60.1794,59.8033,59.8738,3800.0
2015-12-04 15:10:00,76.41,76.49,76.38,76.45,4279.0,59.8738,59.9365,59.8503,59.9052,4279.0
2015-12-04 15:20:00,76.37,76.44,76.27,76.43,4807.0,59.8425,59.8973,59.7641,59.8895,4807.0
2015-12-04 15:30:00,76.38,76.46,76.31,76.36,5471.0,59.8503,59.913,59.7955,59.8347,5471.0
2015-12-04 15:40:00,76.35,76.49,76.34,76.42,6100.0,59.8268,59.9365,59.819,59.8817,6100.0
2015-12-04 15:50:00,76.36,76.38,76.16,76.26,8400.0,59.8347,59.8503,59.6779,59.7563,8400.0
2015-12-07 09:30:00,73.95,74.24,73.34,73.34,5158.0,57.9462,58.1734,57.4682,57.4682,5158.0
2015-12-07 09:40:00,73.3,74.1,72.82,73.64,2247.0,57.4369,58.0637,57.0608,57.7033,2247.0
2015-12-07 09:50:00,73.63,73.9,73.36,73.36,500.0,57.6955,57.907,57.4839,57.4839,500.0
2015-12-07 10:00:00,73.2,73.22,72.52,72.82,2800.0,57.3585,57.3742,56.8257,57.0608,2800.0
2015-12-07 10:10:00,72.85,73.21,72.85,73.04,1800.0,57.0843,57.3664,57.0843,57.2331,1800.0
2015-12-07 10:20:00,72.81,72.85,72.68,72.85,1300.0,57.0529,57.0843,56.9511,57.0843,1300.0
2015-12-07 10:30:00,72.91,72.96,72.49,72.49,2800.0,57.1313,57.1705,56.8022,56.8022,2800.0
2015-12-07 10:40:00,72.49,72.51,71.53,71.68,4355.0,56.8022,56.8178,56.0499,56.1675,4355.0
2015-12-07 10:50:00,71.72,72.09,71.72,72.03,3060.0,56.1988,56.4887,56.1988,56.4417,3060.0
2015-12-07 11:00:00,72.05,72.45,71.97,72.34,3198.0,56.4574,56.7708,56.3947,56.6846,3198.0
2015-12-07 11:10:00,72.24,72.26,71.94,72.05,2600.0,56.6063,56.6219,56.3712,56.4574,2600.0
2015-12-07 11:20:00,72.07,72.17,71.66,71.74,1000.0,56.4731,56.5514,56.1518,56.2145,1000.0
2015-12-07 11:30:00,71.68,71.97,71.67,71.96,2481.0,56.1675,56.3947,56.1596,56.3869,2481.0
2015-12-07 11:40:00,72.05,72.05,71.95,71.99,1000.0,56.4574,56.4574,56.379,56.4104,1000.0
2015-12-07 11:50:00,71.95,72.0,71.82,71.88,2000.0,56.379,56.4182,56.2772,56.3242,2000.0
2015-12-07 12:00:00,71.8,71.85,71.66,71.76,2319.0,56.2615,56.3007,56.1518,56.2302,2319.0
2015-12-07 12:10:00,71.64,71.88,71.64,71.76,1400.0,56.1361,56.3242,56.1361,56.2302,1400.0
2015-12-07 12:20:00,71.79,71.89,71.66,71.89,1600.0,56.2537,56.332,56.1518,56.332,1600.0
2015-12-07 12:30:00,71.82,72.07,71.73,72.07,2000.0,56.2772,56.4731,56.2066,56.4731,2000.0
2015-12-07 12:40:00,72.25,72.29,72.0,72.2,2900.0,56.6141,56.6455,56.4182,56.5749,2900.0
2015-12-07 12:50:00,72.23,72.31,71.98,72.0,2000.0,56.5984,56.6611,56.4025,56.4182,2000.0
2015-12-07 13:00:00,72.1,72.34,71.78,72.34,2100.0,56.4966,56.6846,56.2458,56.6846,2100.0
2015-12-07 13:10:00,72.35,72.43,72.33,72.43,900.0,56.6925,56.7552,56.6768,56.7552,900.0
2015-12-07 13:20:00,72.41,72.75,72.4,72.73,1612.0,56.7395,57.0059,56.7317,56.9902,1612.0
2015-12-07 13:30:00,72.61,73.04,72.59,73.04,2542.0,56.8962,57.2331,56.8805,57.2331,2542.0
2015-12-07 13:40:00,73.0,73.0,72.62,72.75,2395.0,57.2018,57.2018,56.904,57.0059,2395.0
2015-12-07 13:50:00,72.77,72.85,72.55,72.85,3583.0,57.0216,57.0843,56.8492,57.0843,3583.0
2015-12-07 14:00:00,72.96,73.04,72.8,72.95,2689.0,57.1705,57.2331,57.0451,57.1626,2689.0
2015-12-07 14:10:00,73.04,73.19,73.0,73.07,1400.0,57.2331,57.3507,57.2018,57.2567,1400.0
2015-12-07 14:20:00,73.1,73.24,73.1,73.21,1800.0,57.2802,57.3899,57.2802,57.3664,1800.0
2015-12-07 14:30:00,73.21,73.34,73.09,73.28,5625.0,57.3664,57.4682,57.2723,57.4212,5625.0
2015-12-07 14:40:00,73.27,73.27,73.04,73.23,2400.0,57.4134,57.4134,57.2331,57.382,2400.0
2015-12-07 14:50:00,73.07,73.24,73.07,73.22,2900.0,57.2567,57.3899,57.2567,57.3742,2900.0
2015-12-07 15:00:00,73.18,73.22,73.0,73.19,4131.0,57.3428,57.3742,57.2018,57.3507,4131.0
2015-12-07 15:10:00,73.13,73.14,72.94,73.13,5558.0,57.3037,57.3115,57.1548,57.3037,5558.0
2015-12-07 15:20:00,73.11,73.22,73.08,73.12,7600.0,57.288,57.3742,57.2645,57.2958,7600.0
2015-12-07 15:30:00,73.16,73.21,73.08,73.11,12279.0,57.3272,57.3664,57.2645,57.288,12279.0
2015-12-07 15:40:00,73.11,73.37,73.08,73.35,15690.0,57.288,57.4917,57.2645,57.4761,15690.0
2015-12-07 15:50:00,73.34,73.87,73.24,73.86,22271.0,57.4682,57.8835,57.3899,57.8757,22271.0
2015-12-08 09:30:00,72.64,73.59,72.24,73.24,1650.0,56.9197,57.6641,56.6063,57.3899,1650.0
2015-12-08 09:40:00,73.03,74.82,73.03,74.67,8122.0,57.2253,58.6279,57.2253,58.5104,8122.0
2015-12-08 09:50:00,74.51,74.71,73.92,74.13,4118.0,58.385,58.5417,57.9227,58.0873,4118.0
2015-12-08 10:00:00,74.0,74.5,74.0,74.25,4034.0,57.9854,58.3772,57.9854,58.1813,4034.0
2015-12-08 10:10:00,74.11,74.11,73.55,73.56,3200.0,58.0716,58.0716,57.6328,57.6406,3200.0
2015-12-08 10:20:00,73.52,73.68,73.47,73.62,3525.0,57.6093,57.7346,57.5701,57.6876,3525.0
2015-12-08 10:30:00,73.69,74.27,73.69,74.26,1700.0,57.7425,58.197,57.7425,58.1891,1700.0
2015-12-08 10:40:00,74.35,75.04,74.35,75.04,2963.0,58.2596,58.8003,58.2596,58.8003,2963.0
2015-12-08 10:50:00,75.02,75.28,74.95,75.19,4798.0,58.7846,58.9884,58.7298,58.9179,4798.0
2015-12-08 11:00:00,75.24,75.65,75.16,75.24,11463.0,58.957,59.2783,58.8943,58.957,11463.0
2015-12-08 11:10:00,75.24,75.29,74.62,75.2,5817.0,58.957,58.9962,58.4712,58.9257,5817.0
2015-12-08 11:20:00,75.11,75.49,75.0,75.37,4000.0,58.8552,59.1529,58.769,59.0589,4000.0
2015-12-08 11:30:00,75.25,75.32,75.0,75.16,4236.0,58.9649,59.0197,58.769,58.8943,4236.0
2015-12-08 11:40:00,75.11,75.41,75.03,75.18,6800.0,58.8552,59.0902,58.7925,58.91,6800.0
2015-12-08 11:50:00,75.06,75.5,75.05,75.5,2800.0,58.816,59.1608,58.8082,59.1608,2800.0
2015-12-08 12:00:00,75.48,75.64,75.36,75.51,2700.0,59.1451,59.2705,59.0511,59.1686,2700.0
2015-12-08 12:10:00,75.45,75.45,75.29,75.33,3100.0,59.1216,59.1216,58.9962,59.0276,3100.0
2015-12-08 12:20:00,75.47,75.48,75.34,75.35,3000.0,59.1373,59.1451,59.0354,59.0432,3000.0
2015-12-08 12:30:00,75.34,75.34,74.92,74.99,3900.0,59.0354,59.0354,58.7063,58.7611,3900.0
2015-12-08 12:40:00,74.96,75.11,74.88,74.98,3469.0,58.7376,58.8552,58.6749,58.7533,3469.0
2015-12-08 12:50:00,74.87,75.19,74.87,74.91,2100.0,58.6671,58.9179,58.6671,58.6985,2100.0
2015-12-08 13:00:00,74.86,74.86,74.64,74.8,3300.0,58.6593,58.6593,58.4869,58.6123,3300.0
2015-12-08 13:10:00,74.84,75.03,74.84,74.85,1100.0,58.6436,58.7925,58.6436,58.6514,1100.0
2015-12-08 13:20:00,74.78,75.08,74.76,75.08,1400.0,58.5966,58.8317,58.5809,58.8317,1400.0
2015-12-08 13:30:00,75.45,75.63,75.41,75.43,1000.0,59.1216,59.2626,59.0902,59.1059,1000.0
2015-12-08 13:40:00,75.36,75.4,75.27,75.28,1100.0,59.0511,59.0824,58.9805,58.9884,1100.0
2015-12-08 13:50:00,75.18,75.4,75.15,75.4,900.0,58.91,59.0824,58.8865,59.0824,900.0
2015-12-08 14:00:00,75.26,75.74,75.26,75.74,1800.0,58.9727,59.3488,58.9727,59.3488,1800.0
2015-12-08 14:10:00,75.72,75.72,75.4,75.5,2800.0,59.3332,59.3332,59.0824,59.1608,2800.0
2015-12-08 14:20:00,75.47,75.47,75.06,75.06,4800.0,59.1373,59.1373,58.816,58.816,4800.0
2015-12-08 14:30:00,74.97,75.09,74.86,74.89,3600.0,58.7455,58.8395,58.6593,58.6828,3600.0
2015-12-08 14:40:00,74.84,74.84,74.55,74.63,3000.0,58.6436,58.6436,58.4164,58.479,3000.0
2015-12-08 14:50:00,74.64,74.9,74.59,74.79,2700.0,58.4869,58.6906,58.4477,58.6044,2700.0
2015-12-08 15:00:00,74.73,75.0,74.65,74.98,1500.0,58.5574,58.769,58.4947,58.7533,1500.0
2015-12-08 15:10:00,74.99,74.99,74.74,74.74,2000.0,58.7611,58.7611,58.5652,58.5652,2000.0
2015-12-08 15:20:00,74.69,74.8,74.68,74.8,2700.0,58.5261,58.6123,58.5182,58.6123,2700.0
2015-12-08 15:30:00,74.87,75.25,74.87,75.08,2750.0,58.6671,58.9649,58.6671,58.8317,2750.0
2015-12-08 15:40:00,75.06,75.08,74.74,74.81,4160.0,58.816,58.8317,58.5652,58.6201,4160.0
2015-12-08 15:50:00,74.84,74.98,74.74,74.96,5621.0,58.6436,58.7533,58.5652,58.7376,5621.0
2015-12-09 09:30:00,76.29,76.54,76.29,76.54,1600.0,59.7798,59.9757,59.7798,59.9757,1600.0
2015-12-09 09:40:00,76.63,77.0,76.4,76.8,12739.0,60.0462,60.3361,59.866,60.1794,12739.0
2015-12-09 09:50:00,76.72,76.72,76.01,76.09,1400.0,60.1167,60.1167,59.5604,59.6231,1400.0
2015-12-09 10:00:00,76.64,77.05,76.64,76.87,2258.0,60.0541,60.3753,60.0541,60.2343,2258.0
2015-12-09 10:10:00,77.06,77.71,77.04,77.69,1900.0,60.3832,60.8925,60.3675,60.8768,1900.0
2015-12-09 10:20:00,77.55,77.83,77.33,77.33,2000.0,60.7671,60.9865,60.5947,60.5947,2000.0
2015-12-09 10:30:00,77.27,78.36,77.27,78.1,9186.0,60.5477,61.4018,60.5477,61.1981,9186.0
2015-12-09 10:40:00,78.0,78.35,77.75,77.75,4350.0,61.1197,61.394,60.9238,60.9238,4350.0
2015-12-09 10:50:00,77.72,77.86,77.52,77.8,3022.0,60.9003,61.01,60.7436,60.963,3022.0
2015-12-09 11:00:00,77.9,77.91,77.44,77.44,3500.0,61.0414,61.0492,60.6809,60.6809,3500.0
2015-12-09 11:10:00,77.4,77.5,77.23,77.24,2600.0,60.6496,60.7279,60.5164,60.5242,2600.0
2015-12-09 11:20:00,77.22,77.28,76.98,76.98,1400.0,60.5085,60.5556,60.3205,60.3205,1400.0
2015-12-09 11:30:00,77.0,77.18,76.88,77.03,3160.0,60.3361,60.4772,60.2421,60.3597,3160.0
2015-12-09 11:40:00,77.17,77.17,76.33,76.35,2300.0,60.4694,60.4694,59.8111,59.8268,2300.0
2015-12-09 11:50:00,76.41,76.52,76.12,76.25,2500.0,59.8738,59.96,59.6466,59.7485,2500.0
2015-12-09 12:00:00,76.27,76.29,76.13,76.22,1000.0,59.7641,59.7798,59.6544,59.7249,1000.0
2015-12-09 12:10:00,76.43,76.74,76.37,76.54,3000.0,59.8895,60.1324,59.8425,59.9757,3000.0
2015-12-09 12:20:00,76.46,76.52,76.3,76.48,5500.0,59.913,59.96,59.7876,59.9287,5500.0
2015-12-09 12:30:00,76.45,76.45,76.09,76.09,1600.0,59.9052,59.9052,59.6231,59.6231,1600.0
2015-12-09 12:40:00,76.11,76.35,75.95,76.3,1300.0,59.6388,59.8268,59.5134,59.7876,1300.0
2015-12-09 12:50:00,76.42,76.47,76.23,76.38,5100.0,59.8817,59.9208,59.7328,59.8503,5100.0
2015-12-09 13:00:00,76.54,76.98,76.53,76.83,1863.0,59.9757,60.3205,59.9679,60.2029,1863.0
2015-12-09 13:10:00,76.73,76.92,76.59,76.75,5383.0,60.1246,60.2735,60.0149,60.1403,5383.0
2015-12-09 13:20:00,76.67,76.91,76.57,76.83,2723.0,60.0776,60.2656,59.9992,60.2029,2723.0
2015-12-09 13:30:00,76.6,76.75,76.37,76.37,2874.0,60.0227,60.1403,59.8425,59.8425,2874.0
2015-12-09 13:40:00,76.32,76.32,76.02,76.13,1500.0,59.8033,59.8033,59.5682,59.6544,1500.0
2015-12-09 13:50:00,76.11,76.42,76.11,76.22,1800.0,59.6388,59.8817,59.6388,59.7249,1800.0
2015-12-09 14:00:00,76.09,76.11,75.93,75.93,1300.0,59.6231,59.6388,59.4977,59.4977,1300.0
2015-12-09 14:10:00,75.88,76.35,75.88,76.22,2200.0,59.4585,59.8268,59.4585,59.7249,2200.0
2015-12-09 14:20:00,76.07,76.39,76.07,76.39,1750.0,59.6074,59.8582,59.6074,59.8582,1750.0
2015-12-09 14:30:00,76.52,76.78,76.45,76.72,1400.0,59.96,60.1638,59.9052,60.1167,1400.0
2015-12-09 14:40:00,76.66,76.67,76.49,76.56,1200.0,60.0697,60.0776,59.9365,59.9914,1200.0
2015-12-09 14:50:00,76.58,76.72,76.54,76.67,1700.0,60.007,60.1167,59.9757,60.0776,1700.0
2015-12-09 15:00:00,76.6,76.89,76.6,76.79,3300.0,60.0227,60.25,60.0227,60.1716,3300.0
2015-12-09 15:10:00,76.66,76.72,76.57,76.66,2601.0,60.0697,60.1167,59.9992,60.0697,2601.0
2015-12-09 15:20:00,76.63,76.89,76.63,76.78,3700.0,60.0462,60.25,60.0462,60.1638,3700.0
2015-12-09 15:30:00,76.73,76.92,76.65,76.75,3600.0,60.1246,60.2735,60.0619,60.1403,3600.0
2015-12-09 15:40:00,76.68,76.8,76.63,76.64,4680.0,60.0854,60.1794,60.0462,60.0541,4680.0
2015-12-09 15:50:00,76.63,77.05,76.63,77.03,9250.0,60.0462,60.3753,60.0462,60.3597,9250.0
2015-12-10 09:30:00,76.52,76.96,76.37,76.51,2866.0,59.96,60.3048,59.8425,59.9522,2866.0
2015-12-10 09:40:00,76.88,77.49,76.57,77.49,3371.0,60.2421,60.7201,59.9992,60.7201,3371.0
2015-12-10 09:50:00,77.31,77.67,77.08,77.67,4300.0,60.5791,60.8612,60.3988,60.8612,4300.0
2015-12-10 10:00:00,77.71,77.86,77.39,77.47,2500.0,60.8925,61.01,60.6417,60.7044,2500.0
2015-12-10 10:10:00,77.48,77.78,77.33,77.67,2746.0,60.7123,60.9473,60.5947,60.8612,2746.0
2015-12-10 10:20:00,77.59,78.09,77.59,78.09,4550.0,60.7985,61.1903,60.7985,61.1903,4550.0
2015-12-10 10:30:00,78.07,78.35,77.86,78.35,4000.0,61.1746,61.394,61.01,61.394,4000.0
2015-12-10 10:40:00,78.29,78.55,78.13,78.13,2900.0,61.347,61.5507,61.2216,61.2216,2900.0
2015-12-10 10:50:00,77.98,78.6,77.98,78.48,2100.0,61.1041,61.5899,61.1041,61.4959,2100.0
2015-12-10 11:00:00,78.51,78.56,78.32,78.41,2800.0,61.5194,61.5585,61.3705,61.441,2800.0
2015-12-10 11:10:00,78.41,79.17,78.41,79.17,4400.0,61.441,62.0365,61.441,62.0365,4400.0
2015-12-10 11:20:00,79.07,79.09,78.91,79.0,1100.0,61.9582,61.9738,61.8328,61.9033,1100.0
2015-12-10 11:30:00,78.81,79.21,78.81,79.18,2396.0,61.7544,62.0679,61.7544,62.0444,2396.0
2015-12-10 11:40:00,79.18,79.33,78.94,79.03,1600.0,62.0444,62.1619,61.8563,61.9268,1600.0
2015-12-10 11:50:00,78.72,78.72,78.51,78.62,1400.0,61.6839,61.6839,61.5194,61.6056,1400.0
2015-12-10 12:00:00,78.67,78.87,78.63,78.78,2700.0,61.6447,61.8015,61.6134,61.7309,2700.0
2015-12-10 12:10:00,78.63,79.0,78.63,78.92,3110.0,61.6134,61.9033,61.6134,61.8406,3110.0
2015-12-10 12:20:00,78.93,79.24,78.93,79.05,3300.0,61.8485,62.0914,61.8485,61.9425,3300.0
2015-12-10 12:30:00,79.11,79.21,78.96,79.0,2500.0,61.9895,62.0679,61.872,61.9033,2500.0
2015-12-10 12:40:00,78.97,79.11,78.97,79.06,2100.0,61.8798,61.9895,61.8798,61.9503,2100.0
2015-12-10 12:50:00,79.05,79.66,79.03,79.66,3500.0,61.9425,62.4205,61.9268,62.4205,3500.0
2015-12-10 13:00:00,79.48,79.62,79.33,79.45,2200.0,62.2794,62.3891,62.1619,62.2559,2200.0
2015-12-10 13:10:00,79.31,79.31,79.0,79.0,350.0,62.1462,62.1462,61.9033,61.9033,350.0
2015-12-10 13:20:00,79.07,79.3,79.07,79.3,1400.0,61.9582,62.1384,61.9582,62.1384,1400.0
2015-12-10 13:30:00,79.31,79.99,79.31,79.99,3622.0,62.1462,62.6791,62.1462,62.6791,3622.0
2015-12-10 13:40:00,79.84,79.84,79.34,79.34,3500.0,62.5615,62.5615,62.1697,62.1697,3500.0
2015-12-10 13:50:00,79.33,79.72,79.33,79.67,3797.0,62.1619,62.4675,62.1619,62.4283,3797.0
2015-12-10 14:00:00,79.68,79.96,79.67,79.67,4800.0,62.4362,62.6556,62.4283,62.4283,4800.0
2015-12-10 14:10:00,79.63,79.74,79.55,79.61,2800.0,62.397,62.4832,62.3343,62.3813,2800.0
2015-12-10 14:20:00,79.54,79.54,79.41,79.46,1632.0,62.3265,62.3265,62.2246,62.2638,1632.0
2015-12-10 14:30:00,79.33,79.33,79.13,79.13,1160.0,62.1619,62.1619,62.0052,62.0052,1160.0
2015-12-10 14:40:00,79.08,79.26,79.01,79.01,2565.0,61.966,62.1071,61.9112,61.9112,2565.0
2015-12-10 14:50:00,78.94,79.08,78.9,79.01,5861.0,61.8563,61.966,61.825,61.9112,5861.0
2015-12-10 15:00:00,78.95,79.02,78.94,79.02,5229.0,61.8641,61.919,61.8563,61.919,5229.0
2015-12-10 15:10:00,79.0,79.04,78.95,78.95,1400.0,61.9033,61.9347,61.8641,61.8641,1400.0
2015-12-10 15:20:00,78.96,79.06,78.9,79.05,3100.0,61.872,61.9503,61.825,61.9425,3100.0
2015-12-10 15:30:00,79.09,79.09,78.72,78.78,2306.0,61.9738,61.9738,61.6839,61.7309,2306.0
2015-12-10 15:40:00,78.66,78.87,78.63,78.85,5298.0,61.6369,61.8015,61.6134,61.7858,5298.0
2015-12-10 15:50:00,78.76,79.36,78.72,79.11,15194.0,61.7153,62.1854,61.6839,61.9895,15194.0
2015-12-11 09:30:00,78.45,78.47,77.19,77.95,1300.0,61.4723,61.488,60.485,61.0806,1300.0
2015-12-11 09:40:00,77.81,78.01,77.38,77.5,3160.0,60.9709,61.1276,60.6339,60.7279,3160.0
2015-12-11 09:50:00,77.38,77.38,76.75,76.75,4200.0,60.6339,60.6339,60.1403,60.1403,4200.0
2015-12-11 10:00:00,76.73,77.13,76.73,76.89,3400.0,60.1246,60.438,60.1246,60.25,3400.0
2015-12-11 10:10:00,76.92,77.07,76.92,77.04,2000.0,60.2735,60.391,60.2735,60.3675,2000.0
2015-12-11 10:20:00,77.04,77.48,76.98,77.48,2500.0,60.3675,60.7123,60.3205,60.7123,2500.0
2015-12-11 10:30:00,77.43,77.62,77.34,77.43,3150.0,60.6731,60.822,60.6026,60.6731,3150.0
2015-12-11 10:40:00,77.65,77.91,77.6,77.86,2194.0,60.8455,61.0492,60.8063,61.01,2194.0
2015-12-11 10:50:00,77.7,77.92,77.42,77.42,2800.0,60.8847,61.057,60.6653,60.6653,2800.0
2015-12-11 11:00:00,77.41,77.61,77.41,77.49,3400.0,60.6574,60.8141,60.6574,60.7201,3400.0
2015-12-11 11:10:00,77.32,77.46,77.14,77.46,1920.0,60.5869,60.6966,60.4458,60.6966,1920.0
2015-12-11 11:20:00,77.37,77.37,76.87,76.87,2400.0,60.6261,60.6261,60.2343,60.2343,2400.0
2015-12-11 11:30:00,76.86,77.22,76.81,77.06,3500.0,60.2264,60.5085,60.1873,60.3832,3500.0
2015-12-11 11:40:00,77.13,77.37,77.13,77.18,2300.0,60.438,60.6261,60.438,60.4772,2300.0
2015-12-11 11:50:00,77.08,77.08,76.62,76.62,2600.0,60.3988,60.3988,60.0384,60.0384,2600.0
2015-12-11 12:00:00,76.5,76.5,76.23,76.23,2489.0,59.9444,59.9444,59.7328,59.7328,2489.0
2015-12-11 12:10:00,76.15,76.22,75.98,75.98,1300.0,59.6701,59.7249,59.5369,59.5369,1300.0
2015-12-11 12:20:00,76.05,76.05,75.92,75.97,912.0,59.5917,59.5917,59.4899,59.5291,912.0
2015-12-11 12:30:00,76.03,76.14,75.95,76.14,2400.0,59.5761,59.6623,59.5134,59.6623,2400.0
2015-12-11 12:40:00,76.01,76.57,75.98,76.46,2300.0,59.5604,59.9992,59.5369,59.913,2300.0
2015-12-11 12:50:00,76.31,76.35,76.04,76.13,1800.0,59.7955,59.8268,59.5839,59.6544,1800.0
2015-12-11 13:00:00,76.36,76.43,76.36,76.43,500.0,59.8347,59.8895,59.8347,59.8895,500.0
2015-12-11 13:10:00,76.42,76.84,76.35,76.84,2496.0,59.8817,60.2108,59.8268,60.2108,2496.0
2015-12-11 13:20:00,76.89,77.05,76.88,77.05,1300.0,60.25,60.3753,60.2421,60.3753,1300.0
2015-12-11 13:30:00,77.07,77.07,76.9,76.9,800.0,60.391,60.391,60.2578,60.2578,800.0
2015-12-11 13:40:00,77.11,77.14,77.01,77.01,1350.0,60.4223,60.4458,60.344,60.344,1350.0
2015-12-11 13:50:00,77.01,77.18,77.01,77.18,1707.0,60.344,60.4772,60.344,60.4772,1707.0
2015-12-11 14:00:00,77.13,77.25,77.03,77.07,2065.0,60.438,60.532,60.3597,60.391,2065.0
2015-12-11 14:10:00,77.04,77.32,77.01,77.25,2600.0,60.3675,60.5869,60.344,60.532,2600.0
2015-12-11 14:20:00,77.18,77.18,77.02,77.02,700.0,60.4772,60.4772,60.3518,60.3518,700.0
2015-12-11 14:30:00,76.97,77.14,76.94,77.01,600.0,60.3126,60.4458,60.2891,60.344,600.0
2015-12-11 14:40:00,76.98,76.98,76.69,76.69,400.0,60.3205,60.3205,60.0932,60.0932,400.0
2015-12-11 14:50:00,76.57,76.59,76.5,76.5,417.0,59.9992,60.0149,59.9444,59.9444,417.0
2015-12-11 15:00:00,76.44,76.52,76.31,76.31,1500.0,59.8973,59.96,59.7955,59.7955,1500.0
2015-12-11 15:10:00,76.26,76.36,76.16,76.18,2000.0,59.7563,59.8347,59.6779,59.6936,2000.0
2015-12-11 15:20:00,76.2,76.22,76.08,76.2,1600.0,59.7093,59.7249,59.6152,59.7093,1600.0
2015-12-11 15:30:00,76.26,76.48,76.23,76.48,1000.0,59.7563,59.9287,59.7328,59.9287,1000.0
2015-12-11 15:40:00,76.39,76.57,76.37,76.57,2200.0,59.8582,59.9992,59.8425,59.9992,2200.0
2015-12-11 15:50:00,76.5,76.63,76.42,76.42,5759.0,59.9444,60.0462,59.8817,59.8817,5759.0
2015-12-14 09:30:00,76.01,76.46,76.01,76.2,1000.0,59.5604,59.913,59.5604,59.7093,1000.0
2015-12-14 09:40:00,75.95,76.09,75.75,75.84,1600.0,59.5134,59.6231,59.3567,59.4272,1600.0
2015-12-14 09:50:00,75.87,75.89,75.47,75.47,4765.0,59.4507,59.4664,59.1373,59.1373,4765.0
2015-12-14 10:00:00,75.57,75.75,75.15,75.56,10328.0,59.2156,59.3567,58.8865,59.2078,10328.0
2015-12-14 10:10:00,75.48,75.55,74.69,74.85,7250.0,59.1451,59.1999,58.5261,58.6514,7250.0
2015-12-14 10:20:00,74.84,74.84,74.71,74.71,800.0,58.6436,58.6436,58.5417,58.5417,800.0
2015-12-14 10:30:00,74.39,74.57,74.28,74.57,5374.0,58.291,58.432,58.2048,58.432,5374.0
2015-12-14 10:40:00,74.72,75.13,74.67,75.13,1700.0,58.5496,58.8708,58.5104,58.8708,1700.0
2015-12-14 10:50:00,75.01,75.13,74.91,74.91,11958.0,58.7768,58.8708,58.6985,58.6985,11958.0
2015-12-14 11:00:00,75.01,75.19,74.82,75.06,7300.0,58.7768,58.9179,58.6279,58.816,7300.0
2015-12-14 11:10:00,75.15,75.15,74.56,74.56,4300.0,58.8865,58.8865,58.4242,58.4242,4300.0
2015-12-14 11:20:00,74.53,74.72,74.38,74.44,2600.0,58.4007,58.5496,58.2832,58.3302,2600.0
2015-12-14 11:30:00,74.4,74.87,74.35,74.86,2100.0,58.2988,58.6671,58.2596,58.6593,2100.0
2015-12-14 11:40:00,74.83,75.05,74.83,75.05,3641.0,58.6358,58.8082,58.6358,58.8082,3641.0
2015-12-14 11:50:00,75.01,75.38,75.01,75.36,9097.0,58.7768,59.0667,58.7768,59.0511,9097.0
2015-12-14 12:00:00,75.34,75.43,75.06,75.35,18657.0,59.0354,59.1059,58.816,59.0432,18657.0
2015-12-14 12:10:00,75.31,75.95,75.28,75.95,12493.0,59.0119,59.5134,58.9884,59.5134,12493.0
2015-12-14 12:20:00,75.93,76.0,75.69,75.69,8000.0,59.4977,59.5526,59.3096,59.3096,8000.0
2015-12-14 12:30:00,75.57,75.61,75.34,75.34,7794.0,59.2156,59.247,59.0354,59.0354,7794.0
2015-12-14 12:40:00,75.39,75.42,75.06,75.06,2500.0,59.0746,59.0981,58.816,58.816,2500.0
2015-12-14 12:50:00,75.07,75.5,75.05,75.5,5300.0,58.8238,59.1608,58.8082,59.1608,5300.0
2015-12-14 13:00:00,75.5,75.5,75.21,75.21,2500.0,59.1608,59.1608,58.9335,58.9335,2500.0
2015-12-14 13:10:00,75.19,75.23,74.92,74.96,5100.0,58.9179,58.9492,58.7063,58.7376,5100.0
2015-12-14 13:20:00,74.98,74.99,74.66,74.68,4700.0,58.7533,58.7611,58.5026,58.5182,4700.0
2015-12-14 13:30:00,74.7,74.7,74.36,74.36,4304.0,58.5339,58.5339,58.2675,58.2675,4304.0
2015-12-14 13:40:00,74.37,74.37,73.82,73.84,6280.0,58.2753,58.2753,57.8443,57.86,6280.0
2015-12-14 13:50:00,73.79,74.15,73.79,74.02,6700.0,57.8208,58.1029,57.8208,58.0011,6700.0
2015-12-14 14:00:00,74.13,74.48,73.86,74.48,6100.0,58.0873,58.3615,57.8757,58.3615,6100.0
2015-12-14 14:10:00,74.46,74.75,74.46,74.75,2500.0,58.3458,58.5731,58.3458,58.5731,2500.0
2015-12-14 14:20:00,74.78,74.8,74.59,74.65,3300.0,58.5966,58.6123,58.4477,58.4947,3300.0
2015-12-14 14:30:00,74.71,74.89,74.68,74.89,1800.0,58.5417,58.6828,58.5182,58.6828,1800.0
2015-12-14 14:40:00,74.92,75.26,74.92,75.26,2200.0,58.7063,58.9727,58.7063,58.9727,2200.0
2015-12-14 14:50:00,75.39,75.71,75.39,75.66,6439.0,59.0746,59.3253,59.0746,59.2861,6439.0
2015-12-14 15:00:00,75.65,75.68,75.44,75.48,6900.0,59.2783,59.3018,59.1138,59.1451,6900.0
2015-12-14 15:10:00,75.44,75.55,75.31,75.43,8100.0,59.1138,59.1999,59.0119,59.1059,8100.0
2015-12-14 15:20:00,75.42,75.49,75.35,75.48,4100.0,59.0981,59.1529,59.0432,59.1451,4100.0
2015-12-14 15:30:00,75.47,75.91,75.47,75.87,8700.0,59.1373,59.482,59.1373,59.4507,8700.0
2015-12-14 15:40:00,75.84,75.96,75.83,75.84,8543.0,59.4272,59.5212,59.4194,59.4272,8543.0
2015-12-14 15:50:00,75.79,75.79,75.48,75.62,24452.0,59.388,59.388,59.1451,59.2548,24452.0
2015-12-15 09:30:00,76.87,77.16,76.57,77.12,1537.0,60.2343,60.4615,59.9992,60.4302,1537.0
2015-12-15 09:40:00,77.19,77.4,77.07,77.35,1700.0,60.485,60.6496,60.391,60.6104,1700.0
2015-12-15 09:50:00,77.08,77.08,76.59,76.74,1100.0,60.3988,60.3988,60.0149,60.1324,1100.0
2015-12-15 10:00:00,76.58,76.58,76.27,76.42,600.0,60.007,60.007,59.7641,59.8817,600.0
2015-12-15 10:10:00,76.39,76.71,76.22,76.33,4800.0,59.8582,60.1089,59.7249,59.8111,4800.0
2015-12-15 10:20:00,76.32,76.53,76.23,76.49,900.0,59.8033,59.9679,59.7328,59.9365,900.0
2015-12-15 10:30:00,76.45,76.45,76.22,76.4,1600.0,59.9052,59.9052,59.7249,59.866,1600.0
2015-12-15 10:40:00,76.26,76.31,75.87,76.18,5566.0,59.7563,59.7955,59.4507,59.6936,5566.0
2015-12-15 10:50:00,75.98,75.98,75.89,75.89,700.0,59.5369,59.5369,59.4664,59.4664,700.0
2015-12-15 11:00:00,75.82,75.82,75.45,75.56,1200.0,59.4115,59.4115,59.1216,59.2078,1200.0
2015-12-15 11:10:00,75.59,75.93,75.45,75.89,2200.0,59.2313,59.4977,59.1216,59.4664,2200.0
2015-12-15 11:20:00,75.99,76.02,75.91,75.91,1500.0,59.5447,59.5682,59.482,59.482,1500.0
2015-12-15 11:30:00,75.91,76.02,75.84,75.84,1840.0,59.482,59.5682,59.4272,59.4272,1840.0
2015-12-15 11:40:00,75.91,75.96,75.61,75.68,2402.0,59.482,59.5212,59.247,59.3018,2402.0
2015-12-15 11:50:00,75.72,76.03,75.68,75.86,1600.0,59.3332,59.5761,59.3018,59.4429,1600.0
2015-12-15 12:00:00,75.89,76.04,75.86,75.98,2434.0,59.4664,59.5839,59.4429,59.5369,2434.0
2015-12-15 12:10:00,75.93,75.99,75.74,75.8,2228.0,59.4977,59.5447,59.3488,59.3958,2228.0
2015-12-15 12:20:00,75.91,76.01,75.56,75.72,4839.0,59.482,59.5604,59.2078,59.3332,4839.0
2015-12-15 12:30:00,75.98,76.15,75.91,76.07,2400.0,59.5369,59.6701,59.482,59.6074,2400.0
2015-12-15 12:40:00,75.96,75.96,75.5,75.53,4015.0,59.5212,59.5212,59.1608,59.1843,4015.0
2015-12-15 12:50:00,75.67,75.98,75.65,75.96,2200.0,59.294,59.5369,59.2783,59.5212,2200.0
2015-12-15 13:00:00,76.03,76.28,75.99,76.28,2300.0,59.5761,59.772,59.5447,59.772,2300.0
2015-12-15 13:10:00,76.24,76.24,76.06,76.12,2927.0,59.7406,59.7406,59.5996,59.6466,2927.0
2015-12-15 13:20:00,76.08,76.09,75.96,76.08,2500.0,59.6152,59.6231,59.5212,59.6152,2500.0
2015-12-15 13:30:00,76.22,76.24,76.08,76.24,2213.0,59.7249,59.7406,59.6152,59.7406,2213.0
2015-12-15 13:40:00,76.21,76.27,76.06,76.06,9600.0,59.7171,59.7641,59.5996,59.5996,9600.0
2015-12-15 13:50:00,76.06,76.14,76.03,76.1,4100.0,59.5996,59.6623,59.5761,59.6309,4100.0
2015-12-15 14:00:00,76.07,76.19,76.05,76.16,3900.0,59.6074,59.7014,59.5917,59.6779,3900.0
2015-12-15 14:10:00,76.16,76.31,76.1,76.31,3400.0,59.6779,59.7955,59.6309,59.7955,3400.0
2015-12-15 14:20:00,76.41,76.5,76.41,76.43,2549.0,59.8738,59.9444,59.8738,59.8895,2549.0
2015-12-15 14:30:00,76.43,76.43,76.26,76.38,3500.0,59.8895,59.8895,59.7563,59.8503,3500.0
2015-12-15 14:40:00,76.45,76.66,76.43,76.66,1800.0,59.9052,60.0697,59.8895,60.0697,1800.0
2015-12-15 14:50:00,76.69,76.91,76.64,76.91,2292.0,60.0932,60.2656,60.0541,60.2656,2292.0
2015-12-15 15:00:00,76.92,76.99,76.82,76.84,7092.0,60.2735,60.3283,60.1951,60.2108,7092.0
2015-12-15 15:10:00,76.85,76.85,76.69,76.8,4078.0,60.2186,60.2186,60.0932,60.1794,4078.0
2015-12-15 15:20:00,76.76,76.77,76.55,76.55,4202.0,60.1481,60.1559,59.9835,59.9835,4202.0
2015-12-15 15:30:00,76.54,76.84,76.44,76.76,6925.0,59.9757,60.2108,59.8973,60.1481,6925.0
2015-12-15 15:40:00,76.76,76.76,76.45,76.5,8900.0,60.1481,60.1481,59.9052,59.9444,8900.0
2015-12-15 15:50:00,76.48,76.52,76.39,76.5,10400.0,59.9287,59.96,59.8582,59.9444,10400.0
2015-12-16 09:30:00,76.81,76.81,75.48,75.65,1100.0,60.1873,60.1873,59.1451,59.2783,1100.0
2015-12-16 09:40:00,75.74,76.86,75.74,76.48,4900.0,59.3488,60.2264,59.3488,59.9287,4900.0
2015-12-16 09:50:00,76.92,77.26,76.55,76.55,3800.0,60.2735,60.5399,59.9835,59.9835,3800.0
2015-12-16 10:00:00,76.43,76.52,75.86,76.02,6000.0,59.8895,59.96,59.4429,59.5682,6000.0
2015-12-16 10:10:00,76.03,76.45,76.02,76.27,2304.0,59.5761,59.9052,59.5682,59.7641,2304.0
2015-12-16 10:20:00,76.46,76.82,76.32,76.39,2300.0,59.913,60.1951,59.8033,59.8582,2300.0
2015-12-16 10:30:00,76.35,76.35,75.18,75.18,9301.0,59.8268,59.8268,58.91,58.91,9301.0
2015-12-16 10:40:00,75.05,75.06,74.71,74.87,3289.0,58.8082,58.816,58.5417,58.6671,3289.0
2015-12-16 10:50:00,74.79,74.93,74.76,74.84,1820.0,58.6044,58.7141,58.5809,58.6436,1820.0
2015-12-16 11:00:00,74.78,74.99,74.78,74.89,800.0,58.5966,58.7611,58.5966,58.6828,800.0
2015-12-16 11:10:00,74.73,74.97,74.73,74.85,1400.0,58.5574,58.7455,58.5574,58.6514,1400.0
2015-12-16 11:20:00,74.83,74.83,74.47,74.49,1000.0,58.6358,58.6358,58.3537,58.3693,1000.0
2015-12-16 11:30:00,74.47,74.47,74.23,74.3,1500.0,58.3537,58.3537,58.1656,58.2205,1500.0
2015-12-16 11:40:00,74.14,74.16,73.91,74.01,1315.0,58.0951,58.1108,57.9149,57.9932,1315.0
2015-12-16 11:50:00,74.0,74.01,73.79,73.79,2148.0,57.9854,57.9932,57.8208,57.8208,2148.0
2015-12-16 12:00:00,73.93,73.93,73.77,73.77,1218.0,57.9305,57.9305,57.8052,57.8052,1218.0
2015-12-16 12:10:00,73.93,73.93,73.56,73.56,1400.0,57.9305,57.9305,57.6406,57.6406,1400.0
2015-12-16 12:20:00,73.6,73.66,73.4,73.4,2008.0,57.672,57.719,57.5152,57.5152,2008.0
2015-12-16 12:30:00,73.42,73.71,73.38,73.66,3120.0,57.5309,57.7581,57.4996,57.719,3120.0
2015-12-16 12:40:00,73.89,74.09,73.89,74.09,400.0,57.8992,58.0559,57.8992,58.0559,400.0
2015-12-16 12:50:00,74.09,74.2,74.09,74.2,1000.0,58.0559,58.1421,58.0559,58.1421,1000.0
2015-12-16 13:00:00,74.22,74.43,74.1,74.23,2100.0,58.1578,58.3223,58.0637,58.1656,2100.0
2015-12-16 13:10:00,74.11,74.31,74.11,74.27,1500.0,58.0716,58.2283,58.0716,58.197,1500.0
2015-12-16 13:20:00,74.23,74.35,74.07,74.14,1500.0,58.1656,58.2596,58.0402,58.0951,1500.0
2015-12-16 13:30:00,74.18,74.44,74.18,74.44,900.0,58.1264,58.3302,58.1264,58.3302,900.0
2015-12-16 13:40:00,74.44,74.52,74.4,74.52,1000.0,58.3302,58.3929,58.2988,58.3929,1000.0
2015-12-16 13:50:00,74.71,74.82,74.69,74.69,1100.0,58.5417,58.6279,58.5261,58.5261,1100.0
2015-12-16 14:00:00,74.7,74.86,74.31,74.42,2100.0,58.5339,58.6593,58.2283,58.3145,2100.0
2015-12-16 14:10:00,74.07,74.18,73.65,73.69,1233.0,58.0402,58.1264,57.7111,57.7425,1233.0
2015-12-16 14:20:00,73.53,73.53,73.2,73.25,1800.0,57.6171,57.6171,57.3585,57.3977,1800.0
2015-12-16 14:30:00,73.2,73.47,73.1,73.46,1700.0,57.3585,57.5701,57.2802,57.5623,1700.0
2015-12-16 14:40:00,73.38,73.6,73.33,73.58,4799.0,57.4996,57.672,57.4604,57.6563,4799.0
2015-12-16 14:50:00,73.53,73.92,73.44,73.87,11181.0,57.6171,57.9227,57.5466,57.8835,11181.0
2015-12-16 15:00:00,73.75,73.75,72.82,72.87,13703.0,57.7895,57.7895,57.0608,57.0999,13703.0
2015-12-16 15:10:00,72.85,72.85,72.33,72.42,12775.0,57.0843,57.0843,56.6768,56.7473,12775.0
2015-12-16 15:20:00,72.35,72.51,72.05,72.38,10839.0,56.6925,56.8178,56.4574,56.716,10839.0
2015-12-16 15:30:00,72.41,72.55,72.2,72.43,13524.0,56.7395,56.8492,56.5749,56.7552,13524.0
2015-12-16 15:40:00,72.45,72.45,71.97,72.26,16108.0,56.7708,56.7708,56.3947,56.6219,16108.0
2015-12-16 15:50:00,72.37,72.5,72.24,72.32,11540.0,56.7081,56.81,56.6063,56.669,11540.0
2015-12-17 09:30:00,72.69,73.09,71.61,71.73,6634.0,56.9589,57.2723,56.1126,56.2066,6634.0
2015-12-17 09:40:00,71.73,71.83,70.94,70.94,2605.0,56.2066,56.285,55.5876,55.5876,2605.0
2015-12-17 09:50:00,70.91,70.93,70.71,70.71,1400.0,55.5641,55.5798,55.4074,55.4074,1400.0
2015-12-17 10:00:00,70.69,70.75,70.5,70.64,4400.0,55.3917,55.4387,55.2428,55.3525,4400.0
2015-12-17 10:10:00,70.6,70.6,69.97,69.99,7700.0,55.3212,55.3212,54.8275,54.8432,7700.0
2015-12-17 10:20:00,70.05,70.05,69.34,69.56,5928.0,54.8902,54.8902,54.3339,54.5063,5928.0
2015-12-17 10:30:00,69.64,69.86,69.56,69.57,4000.0,54.569,54.7413,54.5063,54.5141,4000.0
2015-12-17 10:40:00,69.61,69.61,69.0,69.0,7160.0,54.5454,54.5454,54.0675,54.0675,7160.0
2015-12-17 10:50:00,68.98,69.06,68.85,68.93,6264.0,54.0518,54.1145,53.9499,54.0126,6264.0
2015-12-17 11:00:00,68.96,69.15,68.89,68.94,4207.0,54.0361,54.185,53.9813,54.0204,4207.0
2015-12-17 11:10:00,68.89,69.05,68.39,68.39,8010.0,53.9813,54.1066,53.5895,53.5895,8010.0
2015-12-17 11:20:00,68.4,68.4,68.09,68.09,5200.0,53.5973,53.5973,53.3544,53.3544,5200.0
2015-12-17 11:30:00,68.06,68.6,67.9,68.6,7990.0,53.3309,53.754,53.2055,53.754,7990.0
2015-12-17 11:40:00,68.72,68.73,68.4,68.71,4461.0,53.8481,53.8559,53.5973,53.8402,4461.0
2015-12-17 11:50:00,68.8,69.04,68.41,68.41,5137.0,53.9107,54.0988,53.6051,53.6051,5137.0
2015-12-17 12:00:00,68.41,68.62,68.35,68.62,7208.0,53.6051,53.7697,53.5581,53.7697,7208.0
2015-12-17 12:10:00,68.59,68.64,68.37,68.64,5300.0,53.7462,53.7854,53.5738,53.7854,5300.0
2015-12-17 12:20:00,68.6,68.6,68.33,68.36,8626.0,53.754,53.754,53.5425,53.566,8626.0
2015-12-17 12:30:00,68.35,68.51,68.29,68.47,3704.0,53.5581,53.6835,53.5111,53.6522,3704.0
2015-12-17 12:40:00,68.47,68.56,68.43,68.45,3900.0,53.6522,53.7227,53.6208,53.6365,3900.0
2015-12-17 12:50:00,68.43,68.89,68.35,68.86,4290.0,53.6208,53.9813,53.5581,53.9578,4290.0
2015-12-17 13:00:00,68.87,68.87,68.56,68.56,4300.0,53.9656,53.9656,53.7227,53.7227,4300.0
2015-12-17 13:10:00,68.55,68.58,68.43,68.46,2800.0,53.7148,53.7384,53.6208,53.6443,2800.0
2015-12-17 13:20:00,68.48,68.54,68.45,68.53,3596.0,53.66,53.707,53.6365,53.6992,3596.0
2015-12-17 13:30:00,68.49,68.71,68.49,68.71,1073.0,53.6678,53.8402,53.6678,53.8402,1073.0
2015-12-17 13:40:00,68.72,69.03,68.72,69.0,2328.0,53.8481,54.091,53.8481,54.0675,2328.0
2015-12-17 13:50:00,69.07,69.31,69.04,69.31,1500.0,54.1223,54.3104,54.0988,54.3104,1500.0
2015-12-17 14:00:00,69.36,69.37,69.12,69.12,3146.0,54.3495,54.3574,54.1615,54.1615,3146.0
2015-12-17 14:10:00,69.08,69.13,69.0,69.08,2100.0,54.1301,54.1693,54.0675,54.1301,2100.0
2015-12-17 14:20:00,69.05,69.36,69.03,69.3,2550.0,54.1066,54.3495,54.091,54.3025,2550.0
2015-12-17 14:30:00,69.26,69.57,69.2,69.55,3321.0,54.2712,54.5141,54.2242,54.4984,3321.0
2015-12-17 14:40:00,69.53,69.69,69.49,69.52,5400.0,54.4828,54.6081,54.4514,54.4749,5400.0
2015-12-17 14:50:00,69.51,69.94,69.43,69.94,4500.0,54.4671,54.804,54.4044,54.804,4500.0
2015-12-17 15:00:00,69.94,69.96,69.7,69.81,7202.0,54.804,54.8197,54.616,54.7022,7202.0
2015-12-17 15:10:00,69.8,69.8,69.22,69.22,6200.0,54.6943,54.6943,54.2398,54.2398,6200.0
2015-12-17 15:20:00,69.21,69.25,68.97,69.1,7800.0,54.232,54.2634,54.0439,54.1458,7800.0
2015-12-17 15:30:00,69.13,69.13,68.42,68.77,11800.0,54.1693,54.1693,53.613,53.8872,11800.0
2015-12-17 15:40:00,68.76,68.8,68.54,68.77,10604.0,53.8794,53.9107,53.707,53.8872,10604.0
2015-12-17 15:50:00,68.76,68.92,68.68,68.77,14921.0,53.8794,54.0048,53.8167,53.8872,14921.0
2015-12-18 09:30:00,68.83,68.9,68.19,68.9,1300.0,53.9342,53.9891,53.4328,53.9891,1300.0
2015-12-18 09:40:00,68.86,68.96,68.36,68.44,3700.0,53.9578,54.0361,53.566,53.6286,3700.0
2015-12-18 09:50:00,68.55,68.55,67.92,68.0,4100.0,53.7148,53.7148,53.2212,53.2839,4100.0
2015-12-18 10:00:00,68.09,68.39,67.55,67.7,3200.0,53.3544,53.5895,52.9313,53.0488,3200.0
2015-12-18 10:10:00,67.77,67.85,67.46,67.73,1800.0,53.1036,53.1663,52.8607,53.0723,1800.0
2015-12-18 10:20:00,67.9,68.26,67.89,68.11,1140.0,53.2055,53.4876,53.1977,53.3701,1140.0
2015-12-18 10:30:00,68.17,68.62,67.86,68.21,3350.0,53.4171,53.7697,53.1742,53.4484,3350.0
2015-12-18 10:40:00,68.28,68.44,68.06,68.22,2900.0,53.5033,53.6286,53.3309,53.4563,2900.0
2015-12-18 10:50:00,68.33,68.53,68.21,68.42,2816.0,53.5425,53.6992,53.4484,53.613,2816.0
2015-12-18 11:00:00,68.43,68.52,68.31,68.35,2300.0,53.6208,53.6913,53.5268,53.5581,2300.0
2015-12-18 11:10:00,68.3,68.31,67.76,67.91,3366.0,53.5189,53.5268,53.0958,53.2133,3366.0
2015-12-18 11:20:00,67.92,68.1,67.82,67.82,1600.0,53.2212,53.3622,53.1428,53.1428,1600.0
2015-12-18 11:30:00,67.86,67.86,67.61,67.76,3101.0,53.1742,53.1742,52.9783,53.0958,3101.0
2015-12-18 11:40:00,67.88,67.88,67.28,67.28,1805.0,53.1898,53.1898,52.7197,52.7197,1805.0
2015-12-18 11:50:00,67.4,67.6,67.09,67.6,4303.0,52.8137,52.9704,52.5708,52.9704,4303.0
2015-12-18 12:00:00,67.62,67.72,67.5,67.59,2600.0,52.9861,53.0645,52.8921,52.9626,2600.0
2015-12-18 12:10:00,67.6,67.67,67.14,67.14,2200.0,52.9704,53.0253,52.61,52.61,2200.0
2015-12-18 12:20:00,67.23,67.25,66.88,66.88,3100.0,52.6805,52.6962,52.4063,52.4063,3100.0
2015-12-18 12:30:00,66.99,67.0,66.77,66.77,2000.0,52.4924,52.5003,52.3201,52.3201,2000.0
2015-12-18 12:40:00,66.79,66.83,66.63,66.63,2500.0,52.3357,52.3671,52.2104,52.2104,2500.0
2015-12-18 12:50:00,66.66,66.86,66.65,66.76,2500.0,52.2339,52.3906,52.226,52.3122,2500.0
2015-12-18 13:00:00,66.87,66.87,66.57,66.82,2700.0,52.3984,52.3984,52.1633,52.3592,2700.0
2015-12-18 13:10:00,66.8,67.0,66.8,66.94,2800.0,52.3436,52.5003,52.3436,52.4533,2800.0
2015-12-18 13:20:00,66.91,66.98,66.89,66.92,4107.0,52.4298,52.4846,52.4141,52.4376,4107.0
2015-12-18 13:30:00,66.91,66.97,66.88,66.9,4900.0,52.4298,52.4768,52.4063,52.4219,4900.0
2015-12-18 13:40:00,66.89,66.99,66.89,66.93,3600.0,52.4141,52.4924,52.4141,52.4454,3600.0
2015-12-18 13:50:00,66.94,67.09,66.9,67.03,3800.0,52.4533,52.5708,52.4219,52.5238,3800.0
2015-12-18 14:00:00,67.03,67.46,67.03,67.46,4300.0,52.5238,52.8607,52.5238,52.8607,4300.0
2015-12-18 14:10:00,67.46,67.46,67.06,67.06,5212.0,52.8607,52.8607,52.5473,52.5473,5212.0
2015-12-18 14:20:00,67.05,67.29,67.0,67.26,4200.0,52.5395,52.7275,52.5003,52.704,4200.0
2015-12-18 14:30:00,67.26,67.26,66.92,66.95,4600.0,52.704,52.704,52.4376,52.4611,4600.0
2015-12-18 14:40:00,66.89,66.93,66.88,66.89,8226.0,52.4141,52.4454,52.4063,52.4141,8226.0
2015-12-18 14:50:00,66.91,66.91,66.5,66.5,4300.0,52.4298,52.4298,52.1085,52.1085,4300.0
2015-12-18 15:00:00,66.47,66.61,66.38,66.43,8400.0,52.085,52.1947,52.0145,52.0536,8400.0
2015-12-18 15:10:00,66.43,66.43,66.12,66.13,4400.0,52.0536,52.0536,51.8107,51.8186,4400.0
2015-12-18 15:20:00,66.14,66.15,65.79,66.05,12324.0,51.8264,51.8342,51.5521,51.7559,12324.0
2015-12-18 15:30:00,66.06,66.17,66.02,66.04,12403.0,51.7637,51.8499,51.7324,51.748,12403.0
2015-12-18 15:40:00,66.04,66.21,65.98,66.02,16748.0,51.748,51.8813,51.701,51.7324,16748.0
2015-12-18 15:50:00,66.06,66.24,65.82,66.24,31886.0,51.7637,51.9048,51.5757,51.9048,31886.0
2015-12-21 09:30:00,66.43,66.43,64.65,64.71,9815.0,52.0536,52.0536,50.6589,50.7059,9815.0
2015-12-21 09:40:00,63.88,64.29,63.65,64.29,2800.0,50.0555,50.3768,49.8753,50.3768,2800.0
2015-12-21 09:50:00,64.33,64.45,63.87,64.3,5551.0,50.4081,50.5021,50.0477,50.3846,5551.0
2015-12-21 10:00:00,64.15,64.82,64.14,64.82,4245.0,50.2671,50.7921,50.2592,50.7921,4245.0
2015-12-21 10:10:00,64.71,65.1,64.5,65.04,4700.0,50.7059,51.0115,50.5413,50.9645,4700.0
2015-12-21 10:20:00,65.15,65.15,64.54,64.54,2850.0,51.0506,51.0506,50.5727,50.5727,2850.0
2015-12-21 10:30:00,64.66,64.66,63.73,63.75,5092.0,50.6667,50.6667,49.938,49.9536,5092.0
2015-12-21 10:40:00,63.67,63.77,63.34,63.34,3500.0,49.8909,49.9693,49.6324,49.6324,3500.0
2015-12-21 10:50:00,63.38,63.51,63.19,63.38,2500.0,49.6637,49.7656,49.5148,49.6637,2500.0
2015-12-21 11:00:00,63.4,63.41,62.76,62.78,3514.0,49.6794,49.6872,49.1779,49.1935,3514.0
2015-12-21 11:10:00,62.8,62.81,62.34,62.38,3455.0,49.2092,49.2171,48.8488,48.8801,3455.0
2015-12-21 11:20:00,62.41,62.62,62.3,62.46,2961.0,48.9036,49.0682,48.8174,48.9428,2961.0
2015-12-21 11:30:00,62.46,62.72,62.4,62.57,2100.0,48.9428,49.1465,48.8958,49.029,2100.0
2015-12-21 11:40:00,62.51,62.69,62.43,62.46,1500.0,48.982,49.123,48.9193,48.9428,1500.0
2015-12-21 11:50:00,62.41,62.66,62.14,62.33,5601.0,48.9036,49.0995,48.6921,48.8409,5601.0
2015-12-21 12:00:00,62.36,62.43,62.02,62.11,4386.0,48.8644,48.9193,48.598,48.6685,4386.0
2015-12-21 12:10:00,62.14,62.25,61.88,61.93,3100.0,48.6921,48.7782,48.4883,48.5275,3100.0
2015-12-21 12:20:00,62.05,62.05,61.54,61.7,5562.0,48.6215,48.6215,48.2219,48.3473,5562.0
2015-12-21 12:30:00,61.77,62.69,61.77,62.62,9400.0,48.4021,49.123,48.4021,49.0682,9400.0
2015-12-21 12:40:00,62.6,62.77,62.59,62.74,3400.0,49.0525,49.1857,49.0447,49.1622,3400.0
2015-12-21 12:50:00,62.65,62.8,62.49,62.49,5906.0,49.0917,49.2092,48.9663,48.9663,5906.0
2015-12-21 13:00:00,62.52,62.64,62.49,62.63,5597.0,48.9898,49.0838,48.9663,49.076,5597.0
2015-12-21 13:10:00,62.61,62.77,62.5,62.5,8354.0,49.0603,49.1857,48.9741,48.9741,8354.0
2015-12-21 13:20:00,62.5,62.76,62.45,62.47,9122.0,48.9741,49.1779,48.935,48.9506,9122.0
2015-12-21 13:30:00,62.48,62.58,62.32,62.49,6202.0,48.9585,49.0368,48.8331,48.9663,6202.0
2015-12-21 13:40:00,62.54,62.7,62.43,62.64,8300.0,49.0055,49.1309,48.9193,49.0838,8300.0
2015-12-21 13:50:00,62.63,62.65,62.41,62.43,7929.0,49.076,49.0917,48.9036,48.9193,7929.0
2015-12-21 14:00:00,62.43,62.45,62.25,62.27,11300.0,48.9193,48.935,48.7782,48.7939,11300.0
2015-12-21 14:10:00,62.25,62.56,62.24,62.43,9933.0,48.7782,49.0212,48.7704,48.9193,9933.0
2015-12-21 14:20:00,62.35,62.92,62.34,62.67,11934.0,48.8566,49.3033,48.8488,49.1074,11934.0
2015-12-21 14:30:00,62.56,62.77,62.31,62.77,8100.0,49.0212,49.1857,48.8253,49.1857,8100.0
2015-12-21 14:40:00,62.8,63.35,62.73,62.73,7700.0,49.2092,49.6402,49.1544,49.1544,7700.0
2015-12-21 14:50:00,62.74,62.75,62.14,62.19,13700.0,49.1622,49.17,48.6921,48.7312,13700.0
2015-12-21 15:00:00,62.17,62.31,62.02,62.07,10022.0,48.7156,48.8253,48.598,48.6372,10022.0
2015-12-21 15:10:00,62.01,62.05,61.83,61.98,7426.0,48.5902,48.6215,48.4491,48.5667,7426.0
2015-12-21 15:20:00,61.93,61.96,61.81,61.95,12282.0,48.5275,48.551,48.4335,48.5432,12282.0
2015-12-21 15:30:00,61.94,62.09,61.84,61.84,14250.0,48.5353,48.6529,48.457,48.457,14250.0
2015-12-21 15:40:00,61.83,61.96,61.7,61.94,22170.0,48.4491,48.551,48.3473,48.5353,22170.0
2015-12-21 15:50:00,61.97,62.19,61.95,62.19,17256.0,48.5588,48.7312,48.5432,48.7312,17256.0
2015-12-22 09:30:00,62.51,62.58,61.92,62.5,1700.0,48.982,49.0368,48.5197,48.9741,1700.0
2015-12-22 09:40:00,62.57,63.58,62.57,63.58,16719.0,49.029,49.8204,49.029,49.8204,16719.0
2015-12-22 09:50:00,63.55,63.81,63.34,63.81,5400.0,49.7969,50.0006,49.6324,50.0006,5400.0
2015-12-22 10:00:00,63.83,64.75,63.79,64.75,5316.0,50.0163,50.7372,49.985,50.7372,5316.0
2015-12-22 10:10:00,64.82,64.82,63.5,63.86,7639.0,50.7921,50.7921,49.7577,50.0398,7639.0
2015-12-22 10:20:00,63.95,64.34,63.85,64.34,6200.0,50.1103,50.4159,50.032,50.4159,6200.0
2015-12-22 10:30:00,64.26,64.31,63.73,63.88,3600.0,50.3533,50.3924,49.938,50.0555,3600.0
2015-12-22 10:40:00,63.94,64.31,63.94,64.19,6500.0,50.1025,50.3924,50.1025,50.2984,6500.0
2015-12-22 10:50:00,64.23,64.6,64.15,64.55,4000.0,50.3297,50.6197,50.2671,50.5805,4000.0
2015-12-22 11:00:00,64.63,64.63,64.34,64.35,5350.0,50.6432,50.6432,50.4159,50.4238,5350.0
2015-12-22 11:10:00,64.42,64.42,63.99,64.37,4800.0,50.4786,50.4786,50.1417,50.4395,4800.0
2015-12-22 11:20:00,64.44,64.44,64.08,64.4,5258.0,50.4943,50.4943,50.2122,50.463,5258.0
2015-12-22 11:30:00,64.44,64.53,64.29,64.42,3200.0,50.4943,50.5648,50.3768,50.4786,3200.0
2015-12-22 11:40:00,64.37,64.37,64.02,64.02,3500.0,50.4395,50.4395,50.1652,50.1652,3500.0
2015-12-22 11:50:00,64.09,64.14,63.96,64.14,2800.0,50.22,50.2592,50.1182,50.2592,2800.0
2015-12-22 12:00:00,64.15,64.27,63.8,63.89,3814.0,50.2671,50.3611,49.9928,50.0633,3814.0
2015-12-22 12:10:00,63.91,63.93,63.51,63.51,3400.0,50.079,50.0947,49.7656,49.7656,3400.0
2015-12-22 12:20:00,63.49,63.75,63.35,63.72,2750.0,49.7499,49.9536,49.6402,49.9301,2750.0
2015-12-22 12:30:00,63.81,64.09,63.81,63.98,3350.0,50.0006,50.22,50.0006,50.1339,3350.0
2015-12-22 12:40:00,64.03,64.38,63.99,64.36,2600.0,50.173,50.4473,50.1417,50.4316,2600.0
2015-12-22 12:50:00,64.33,64.48,64.16,64.37,4100.0,50.4081,50.5256,50.2749,50.4395,4100.0
2015-12-22 13:00:00,64.4,64.57,64.34,64.44,4202.0,50.463,50.5962,50.4159,50.4943,4202.0
2015-12-22 13:10:00,64.4,64.67,64.37,64.39,2163.0,50.463,50.6745,50.4395,50.4551,2163.0
2015-12-22 13:20:00,64.56,64.61,64.31,64.51,2900.0,50.5883,50.6275,50.3924,50.5492,2900.0
2015-12-22 13:30:00,64.63,64.69,64.5,64.69,2420.0,50.6432,50.6902,50.5413,50.6902,2420.0
2015-12-22 13:40:00,64.59,64.61,64.31,64.39,6850.0,50.6118,50.6275,50.3924,50.4551,6850.0
2015-12-22 13:50:00,64.34,64.36,64.14,64.14,1700.0,50.4159,50.4316,50.2592,50.2592,1700.0
2015-12-22 14:00:00,64.23,64.23,63.95,63.97,2500.0,50.3297,50.3297,50.1103,50.126,2500.0
2015-12-22 14:10:00,63.99,64.16,63.91,64.12,2800.0,50.1417,50.2749,50.079,50.2436,2800.0
2015-12-22 14:20:00,64.17,64.25,64.15,64.16,1200.0,50.2827,50.3454,50.2671,50.2749,1200.0
2015-12-22 14:30:00,64.22,64.3,64.09,64.15,2000.0,50.3219,50.3846,50.22,50.2671,2000.0
2015-12-22 14:40:00,64.36,64.36,63.93,64.01,3270.0,50.4316,50.4316,50.0947,50.1574,3270.0
2015-12-22 14:50:00,63.96,63.96,63.73,63.8,1300.0,50.1182,50.1182,49.938,49.9928,1300.0
2015-12-22 15:00:00,63.87,63.92,63.66,63.66,3800.0,50.0477,50.0868,49.8831,49.8831,3800.0
2015-12-22 15:10:00,63.6,63.6,63.45,63.48,2500.0,49.8361,49.8361,49.7186,49.7421,2500.0
2015-12-22 15:20:00,63.44,63.58,63.35,63.35,7700.0,49.7107,49.8204,49.6402,49.6402,7700.0
2015-12-22 15:30:00,63.38,63.69,63.25,63.34,5994.0,49.6637,49.9066,49.5618,49.6324,5994.0
2015-12-22 15:40:00,63.33,63.42,63.11,63.16,4800.0,49.6245,49.695,49.4521,49.4913,4800.0
2015-12-22 15:50:00,63.15,63.37,63.15,63.37,7200.0,49.4835,49.6559,49.4835,49.6559,7200.0
2015-12-23 09:30:00,65.01,65.06,64.52,64.52,2605.0,50.9409,50.9801,50.557,50.557,2605.0
2015-12-23 09:40:00,64.67,64.7,64.36,64.49,1400.0,50.6745,50.698,50.4316,50.5335,1400.0
2015-12-23 09:50:00,64.32,65.19,64.32,64.79,3103.0,50.4003,51.082,50.4003,50.7686,3103.0
2015-12-23 10:00:00,65.0,65.47,65.0,65.28,2400.0,50.9331,51.3014,50.9331,51.1525,2400.0
2015-12-23 10:10:00,65.21,65.49,65.17,65.47,1000.0,51.0977,51.3171,51.0663,51.3014,1000.0
2015-12-23 10:20:00,65.54,65.59,65.43,65.58,1200.0,51.3562,51.3954,51.2701,51.3876,1200.0
2015-12-23 10:30:00,65.68,66.44,65.68,66.44,4835.0,51.466,52.0615,51.466,52.0615,4835.0
2015-12-23 10:40:00,66.46,66.62,66.3,66.51,2500.0,52.0771,52.2025,51.9518,52.1163,2500.0
2015-12-23 10:50:00,66.49,66.81,66.49,66.52,1150.0,52.1007,52.3514,52.1007,52.1242,1150.0
2015-12-23 11:00:00,66.69,66.69,65.79,65.79,3071.0,52.2574,52.2574,51.5521,51.5521,3071.0
2015-12-23 11:10:00,65.87,66.05,65.46,66.05,1113.0,51.6148,51.7559,51.2936,51.7559,1113.0
2015-12-23 11:20:00,65.99,65.99,65.93,65.93,200.0,51.7089,51.7089,51.6618,51.6618,200.0
2015-12-23 11:30:00,65.82,65.93,65.79,65.79,900.0,51.5757,51.6618,51.5521,51.5521,900.0
2015-12-23 11:40:00,65.81,65.95,65.7,65.74,2700.0,51.5678,51.6775,51.4816,51.513,2700.0
2015-12-23 11:50:00,65.47,65.75,65.47,65.64,1088.0,51.3014,51.5208,51.3014,51.4346,1088.0
2015-12-23 12:00:00,65.88,65.96,65.85,65.87,1100.0,51.6227,51.6854,51.5992,51.6148,1100.0
2015-12-23 12:10:00,65.86,65.89,65.76,65.84,1100.0,51.607,51.6305,51.5286,51.5913,1100.0
2015-12-23 12:20:00,66.13,66.35,66.12,66.29,1200.0,51.8186,51.991,51.8107,51.9439,1200.0
2015-12-23 12:30:00,66.31,66.51,66.2,66.45,934.0,51.9596,52.1163,51.8734,52.0693,934.0
2015-12-23 12:40:00,66.51,66.61,66.43,66.61,1600.0,52.1163,52.1947,52.0536,52.1947,1600.0
2015-12-23 12:50:00,66.46,66.46,66.21,66.21,700.0,52.0771,52.0771,51.8813,51.8813,700.0
2015-12-23 13:00:00,66.49,66.49,66.34,66.34,700.0,52.1007,52.1007,51.9831,51.9831,700.0
2015-12-23 13:10:00,66.47,66.63,66.41,66.63,700.0,52.085,52.2104,52.038,52.2104,700.0
2015-12-23 13:20:00,66.68,66.81,66.64,66.66,1600.0,52.2495,52.3514,52.2182,52.2339,1600.0
2015-12-23 13:30:00,66.72,66.74,66.35,66.52,1600.0,52.2809,52.2966,51.991,52.1242,1600.0
2015-12-23 13:40:00,66.49,66.53,66.42,66.42,700.0,52.1007,52.132,52.0458,52.0458,700.0
2015-12-23 13:50:00,66.54,66.64,66.46,66.64,300.0,52.1398,52.2182,52.0771,52.2182,300.0
2015-12-23 14:00:00,66.61,66.66,66.5,66.51,600.0,52.1947,52.2339,52.1085,52.1163,600.0
2015-12-23 14:10:00,66.64,66.76,66.62,66.76,1200.0,52.2182,52.3122,52.2025,52.3122,1200.0
2015-12-23 14:20:00,66.72,66.83,66.7,66.82,900.0,52.2809,52.3671,52.2652,52.3592,900.0
2015-12-23 14:30:00,66.98,67.11,66.95,67.11,600.0,52.4846,52.5865,52.4611,52.5865,600.0
2015-12-23 14:40:00,67.08,67.18,67.02,67.18,800.0,52.563,52.6413,52.516,52.6413,800.0
2015-12-23 14:50:00,67.19,67.19,66.92,66.92,1000.0,52.6492,52.6492,52.4376,52.4376,1000.0
2015-12-23 15:00:00,67.07,67.07,66.87,66.94,1300.0,52.5551,52.5551,52.3984,52.4533,1300.0
2015-12-23 15:10:00,66.99,67.21,66.99,67.12,1400.0,52.4924,52.6648,52.4924,52.5943,1400.0
2015-12-23 15:20:00,67.21,67.35,67.11,67.19,2389.0,52.6648,52.7745,52.5865,52.6492,2389.0
2015-12-23 15:30:00,67.25,67.39,67.01,67.2,2800.0,52.6962,52.8059,52.5081,52.657,2800.0
2015-12-23 15:40:00,67.22,67.55,67.14,67.41,7095.0,52.6727,52.9313,52.61,52.8216,7095.0
2015-12-23 15:50:00,67.42,67.52,67.37,67.46,6362.0,52.8294,52.9077,52.7902,52.8607,6362.0
2015-12-24 09:30:00,67.89,67.9,67.11,67.13,3535.0,53.1977,53.2055,52.5865,52.6022,3535.0
2015-12-24 09:40:00,66.57,66.57,66.35,66.35,1500.0,52.1633,52.1633,51.991,51.991,1500.0
2015-12-24 09:50:00,66.56,66.63,66.41,66.41,1600.0,52.1555,52.2104,52.038,52.038,1600.0
2015-12-24 10:00:00,66.43,66.7,66.43,66.7,600.0,52.0536,52.2652,52.0536,52.2652,600.0
2015-12-24 10:10:00,66.72,67.27,66.72,67.18,1100.0,52.2809,52.7119,52.2809,52.6413,1100.0
2015-12-24 10:20:00,67.08,67.48,67.08,67.24,700.0,52.563,52.8764,52.563,52.6883,700.0
2015-12-24 10:30:00,67.22,67.22,67.07,67.22,900.0,52.6727,52.6727,52.5551,52.6727,900.0
2015-12-24 10:40:00,67.17,67.36,67.12,67.12,1200.0,52.6335,52.7824,52.5943,52.5943,1200.0
2015-12-24 10:50:00,67.13,67.39,67.08,67.37,1200.0,52.6022,52.8059,52.563,52.7902,1200.0
2015-12-24 11:00:00,67.39,67.6,67.36,67.6,1100.0,52.8059,52.9704,52.7824,52.9704,1100.0
2015-12-24 11:10:00,67.49,67.62,67.4,67.59,2800.0,52.8842,52.9861,52.8137,52.9626,2800.0
2015-12-24 11:20:00,67.56,67.98,67.56,67.91,3200.0,52.9391,53.2682,52.9391,53.2133,3200.0
2015-12-24 11:30:00,67.93,67.93,67.28,67.3,2234.0,53.229,53.229,52.7197,52.7354,2234.0
2015-12-24 11:40:00,67.31,67.48,67.22,67.44,3500.0,52.7432,52.8764,52.6727,52.8451,3500.0
2015-12-24 11:50:00,67.46,67.63,67.27,67.58,2400.0,52.8607,52.9939,52.7119,52.9548,2400.0
2015-12-24 12:00:00,67.51,67.51,67.24,67.28,1500.0,52.8999,52.8999,52.6883,52.7197,1500.0
2015-12-24 12:10:00,67.39,67.9,67.34,67.79,5600.0,52.8059,53.2055,52.7667,53.1193,5600.0
2015-12-24 12:20:00,67.98,68.12,67.87,68.09,6686.0,53.2682,53.3779,53.182,53.3544,6686.0
2015-12-24 12:30:00,68.15,68.2,67.96,68.07,5387.0,53.4014,53.4406,53.2525,53.3387,5387.0
2015-12-24 12:40:00,68.07,68.37,67.95,68.05,3650.0,53.3387,53.5738,53.2447,53.323,3650.0
2015-12-24 12:50:00,68.04,68.16,67.74,67.98,6632.0,53.3152,53.4092,53.0801,53.2682,6632.0
2015-12-28 09:30:00,65.98,65.98,65.98,65.98,100.0,51.701,51.701,51.701,51.701,100.0
2015-12-28 09:40:00,65.83,66.25,65.83,66.06,800.0,51.5835,51.9126,51.5835,51.7637,800.0
2015-12-28 09:50:00,65.87,65.89,65.5,65.5,1000.0,51.6148,51.6305,51.3249,51.3249,1000.0
2015-12-28 10:00:00,65.33,65.37,64.98,64.98,600.0,51.1917,51.223,50.9174,50.9174,600.0
2015-12-28 10:10:00,64.98,65.12,64.9,65.12,800.0,50.9174,51.0271,50.8548,51.0271,800.0
2015-12-28 10:20:00,65.12,65.37,65.1,65.23,1154.0,51.0271,51.223,51.0115,51.1133,1154.0
2015-12-28 10:30:00,65.15,65.25,64.96,64.96,900.0,51.0506,51.129,50.9018,50.9018,900.0
2015-12-28 10:40:00,64.98,65.16,64.98,65.0,1100.0,50.9174,51.0585,50.9174,50.9331,1100.0
2015-12-28 10:50:00,64.91,64.98,64.82,64.82,500.0,50.8626,50.9174,50.7921,50.7921,500.0
2015-12-28 11:00:00,65.01,65.1,64.79,64.81,2200.0,50.9409,51.0115,50.7686,50.7842,2200.0
2015-12-28 11:10:00,64.7,64.83,64.69,64.76,700.0,50.698,50.7999,50.6902,50.7451,700.0
2015-12-28 11:20:00,64.87,64.87,64.78,64.78,500.0,50.8312,50.8312,50.7607,50.7607,500.0
2015-12-28 11:30:00,64.98,65.16,64.98,65.16,500.0,50.9174,51.0585,50.9174,51.0585,500.0
2015-12-28 11:40:00,65.29,65.46,65.29,65.46,300.0,51.1604,51.2936,51.1604,51.2936,300.0
2015-12-28 11:50:00,65.53,65.53,65.34,65.34,800.0,51.3484,51.3484,51.1995,51.1995,800.0
2015-12-28 12:00:00,65.49,65.57,65.49,65.57,400.0,51.3171,51.3798,51.3171,51.3798,400.0
2015-12-28 12:10:00,65.63,65.65,65.24,65.24,2100.0,51.4268,51.4424,51.1212,51.1212,2100.0
2015-12-28 12:20:00,65.22,65.31,65.1,65.2,3391.0,51.1055,51.176,51.0115,51.0898,3391.0
2015-12-28 12:30:00,65.28,65.42,65.28,65.4,1700.0,51.1525,51.2622,51.1525,51.2465,1700.0
2015-12-28 12:40:00,65.36,65.36,65.13,65.22,1900.0,51.2152,51.2152,51.035,51.1055,1900.0
2015-12-28 12:50:00,65.25,65.25,64.98,64.98,2898.0,51.129,51.129,50.9174,50.9174,2898.0
2015-12-28 13:00:00,65.0,65.16,65.0,65.14,3168.0,50.9331,51.0585,50.9331,51.0428,3168.0
2015-12-28 13:10:00,65.13,65.59,65.13,65.55,3696.0,51.035,51.3954,51.035,51.3641,3696.0
2015-12-28 13:20:00,65.58,65.59,65.45,65.54,1233.0,51.3876,51.3954,51.2857,51.3562,1233.0
2015-12-28 13:30:00,65.57,65.82,65.57,65.82,3098.0,51.3798,51.5757,51.3798,51.5757,3098.0
2015-12-28 13:40:00,65.81,65.99,65.76,65.99,7795.0,51.5678,51.7089,51.5286,51.7089,7795.0
2015-12-28 13:50:00,65.93,66.04,65.86,65.93,4355.0,51.6618,51.748,51.607,51.6618,4355.0
2015-12-28 14:00:00,65.92,65.95,65.82,65.82,5400.0,51.654,51.6775,51.5757,51.5757,5400.0
2015-12-28 14:10:00,65.85,65.87,65.4,65.42,3196.0,51.5992,51.6148,51.2465,51.2622,3196.0
2015-12-28 14:20:00,65.43,65.47,65.37,65.46,1698.0,51.2701,51.3014,51.223,51.2936,1698.0
2015-12-28 14:30:00,65.46,65.52,65.39,65.46,1600.0,51.2936,51.3406,51.2387,51.2936,1600.0
2015-12-28 14:40:00,65.43,65.43,65.22,65.31,1569.0,51.2701,51.2701,51.1055,51.176,1569.0
2015-12-28 14:50:00,65.33,65.36,65.27,65.3,1816.0,51.1917,51.2152,51.1447,51.1682,1816.0
2015-12-28 15:00:00,65.31,65.39,65.29,65.39,1200.0,51.176,51.2387,51.1604,51.2387,1200.0
2015-12-28 15:10:00,65.26,65.34,65.26,65.32,1100.0,51.1368,51.1995,51.1368,51.1839,1100.0
2015-12-28 15:20:00,65.39,65.47,65.33,65.38,2800.0,51.2387,51.3014,51.1917,51.2309,2800.0
2015-12-28 15:30:00,65.34,65.56,65.34,65.55,2878.0,51.1995,51.3719,51.1995,51.3641,2878.0
2015-12-28 15:40:00,65.5,65.5,65.28,65.3,3800.0,51.3249,51.3249,51.1525,51.1682,3800.0
2015-12-28 15:50:00,65.3,65.46,65.27,65.4,3251.0,51.1682,51.2936,51.1447,51.2465,3251.0
2015-12-29 09:30:00,67.18,67.47,67.18,67.3,2300.0,52.6413,52.8686,52.6413,52.7354,2300.0
2015-12-29 09:40:00,66.13,66.69,66.13,66.36,2800.0,51.8186,52.2574,51.8186,51.9988,2800.0
2015-12-29 09:50:00,66.23,66.23,65.86,66.07,1300.0,51.8969,51.8969,51.607,51.7715,1300.0
2015-12-29 10:00:00,66.11,66.13,65.49,65.66,4000.0,51.8029,51.8186,51.3171,51.4503,4000.0
2015-12-29 10:10:00,65.58,65.87,65.49,65.79,4900.0,51.3876,51.6148,51.3171,51.5521,4900.0
2015-12-29 10:20:00,65.79,65.82,65.66,65.75,4151.0,51.5521,51.5757,51.4503,51.5208,4151.0
2015-12-29 10:30:00,65.78,65.81,65.48,65.48,2400.0,51.5443,51.5678,51.3092,51.3092,2400.0
2015-12-29 10:40:00,65.46,65.51,65.24,65.29,2200.0,51.2936,51.3327,51.1212,51.1604,2200.0
2015-12-29 10:50:00,65.23,65.37,65.1,65.34,1600.0,51.1133,51.223,51.0115,51.1995,1600.0
2015-12-29 11:00:00,65.32,65.45,65.18,65.45,1824.0,51.1839,51.2857,51.0742,51.2857,1824.0
2015-12-29 11:10:00,65.6,65.6,65.21,65.22,1500.0,51.4033,51.4033,51.0977,51.1055,1500.0
2015-12-29 11:20:00,65.19,65.6,65.19,65.53,2305.0,51.082,51.4033,51.082,51.3484,2305.0
2015-12-29 11:30:00,65.6,66.02,65.6,65.75,2700.0,51.4033,51.7324,51.4033,51.5208,2700.0
2015-12-29 11:40:00,65.81,65.81,65.43,65.43,2500.0,51.5678,51.5678,51.2701,51.2701,2500.0
2015-12-29 11:50:00,65.43,65.43,65.18,65.21,3100.0,51.2701,51.2701,51.0742,51.0977,3100.0
2015-12-29 12:00:00,65.12,65.15,64.98,65.03,2703.0,51.0271,51.0506,50.9174,50.9566,2703.0
2015-12-29 12:10:00,64.96,65.19,64.96,65.19,1400.0,50.9018,51.082,50.9018,51.082,1400.0
2015-12-29 12:20:00,65.22,65.31,65.15,65.3,1500.0,51.1055,51.176,51.0506,51.1682,1500.0
2015-12-29 12:30:00,65.22,65.22,65.11,65.13,1400.0,51.1055,51.1055,51.0193,51.035,1400.0
2015-12-29 12:40:00,65.04,65.26,65.04,65.26,1700.0,50.9645,51.1368,50.9645,51.1368,1700.0
2015-12-29 12:50:00,65.26,65.36,65.23,65.31,1100.0,51.1368,51.2152,51.1133,51.176,1100.0
2015-12-29 13:00:00,65.31,65.45,65.31,65.41,500.0,51.176,51.2857,51.176,51.2544,500.0
2015-12-29 13:10:00,65.54,65.67,65.53,65.66,1400.0,51.3562,51.4581,51.3484,51.4503,1400.0
2015-12-29 13:20:00,65.69,65.69,65.69,65.69,100.0,51.4738,51.4738,51.4738,51.4738,100.0
2015-12-29 13:30:00,65.74,65.83,65.69,65.83,700.0,51.513,51.5835,51.4738,51.5835,700.0
2015-12-29 13:40:00,65.71,65.85,65.71,65.81,2720.0,51.4895,51.5992,51.4895,51.5678,2720.0
2015-12-29 13:50:00,65.81,66.28,65.81,66.28,400.0,51.5678,51.9361,51.5678,51.9361,400.0
2015-12-29 14:00:00,66.3,66.32,66.17,66.31,1400.0,51.9518,51.9674,51.8499,51.9596,1400.0
2015-12-29 14:10:00,66.5,66.51,66.18,66.18,1200.0,52.1085,52.1163,51.8577,51.8577,1200.0
2015-12-29 14:20:00,66.16,66.17,66.1,66.12,800.0,51.8421,51.8499,51.7951,51.8107,800.0
2015-12-29 14:30:00,66.11,66.11,65.83,65.85,1600.0,51.8029,51.8029,51.5835,51.5992,1600.0
2015-12-29 14:40:00,65.82,66.09,65.78,66.08,1600.0,51.5757,51.7872,51.5443,51.7794,1600.0
2015-12-29 14:50:00,66.04,66.33,66.03,66.25,1700.0,51.748,51.9753,51.7402,51.9126,1700.0
2015-12-29 15:00:00,66.34,66.37,66.29,66.37,2200.0,51.9831,52.0066,51.9439,52.0066,2200.0
2015-12-29 15:10:00,66.39,66.57,66.33,66.53,2300.0,52.0223,52.1633,51.9753,52.132,2300.0
2015-12-29 15:20:00,66.52,66.6,66.38,66.39,3300.0,52.1242,52.1868,52.0145,52.0223,3300.0
2015-12-29 15:30:00,66.44,66.59,66.36,66.42,2900.0,52.0615,52.179,51.9988,52.0458,2900.0
2015-12-29 15:40:00,66.38,66.48,66.34,66.46,3800.0,52.0145,52.0928,51.9831,52.0771,3800.0
2015-12-29 15:50:00,66.46,66.51,66.31,66.5,4600.0,52.0771,52.1163,51.9596,52.1085,4600.0
2015-12-30 09:30:00,66.01,66.16,65.92,65.96,1400.0,51.7245,51.8421,51.654,51.6854,1400.0
2015-12-30 09:40:00,65.9,66.62,65.89,66.62,2577.0,51.6383,52.2025,51.6305,52.2025,2577.0
2015-12-30 09:50:00,67.03,67.03,66.59,66.75,1400.0,52.5238,52.5238,52.179,52.3044,1400.0
2015-12-30 10:00:00,66.75,66.75,66.04,66.05,1900.0,52.3044,52.3044,51.748,51.7559,1900.0
2015-12-30 10:10:00,66.03,66.03,65.61,65.72,2000.0,51.7402,51.7402,51.4111,51.4973,2000.0
2015-12-30 10:20:00,65.48,65.8,65.48,65.8,700.0,51.3092,51.56,51.3092,51.56,700.0
2015-12-30 10:30:00,65.77,65.77,65.36,65.38,1100.0,51.5365,51.5365,51.2152,51.2309,1100.0
2015-12-30 10:40:00,65.43,65.63,65.39,65.39,1000.0,51.2701,51.4268,51.2387,51.2387,1000.0
2015-12-30 10:50:00,65.42,65.72,65.36,65.7,900.0,51.2622,51.4973,51.2152,51.4816,900.0
2015-12-30 11:00:00,65.72,66.06,65.72,66.06,1400.0,51.4973,51.7637,51.4973,51.7637,1400.0
2015-12-30 11:10:00,66.16,66.79,66.16,66.57,2600.0,51.8421,52.3357,51.8421,52.1633,2600.0
2015-12-30 11:20:00,66.48,66.49,66.14,66.21,4024.0,52.0928,52.1007,51.8264,51.8813,4024.0
2015-12-30 11:30:00,66.14,66.14,65.88,66.07,1100.0,51.8264,51.8264,51.6227,51.7715,1100.0
2015-12-30 11:40:00,66.1,66.16,65.97,66.02,1800.0,51.7951,51.8421,51.6932,51.7324,1800.0
2015-12-30 11:50:00,66.04,66.22,66.04,66.08,2335.0,51.748,51.8891,51.748,51.7794,2335.0
2015-12-30 12:00:00,66.09,66.09,65.8,65.8,1343.0,51.7872,51.7872,51.56,51.56,1343.0
2015-12-30 12:10:00,65.87,65.92,65.83,65.86,1400.0,51.6148,51.654,51.5835,51.607,1400.0
2015-12-30 12:20:00,65.87,65.98,65.86,65.98,1100.0,51.6148,51.701,51.607,51.701,1100.0
2015-12-30 12:30:00,65.87,66.0,65.78,65.83,2100.0,51.6148,51.7167,51.5443,51.5835,2100.0
2015-12-30 12:40:00,65.84,65.84,65.67,65.67,1600.0,51.5913,51.5913,51.4581,51.4581,1600.0
2015-12-30 12:50:00,65.6,65.73,65.5,65.73,1200.0,51.4033,51.5051,51.3249,51.5051,1200.0
2015-12-30 13:00:00,65.72,65.86,65.67,65.69,2600.0,51.4973,51.607,51.4581,51.4738,2600.0
2015-12-30 13:10:00,65.75,65.92,65.75,65.92,2300.0,51.5208,51.654,51.5208,51.654,2300.0
2015-12-30 13:20:00,65.9,66.07,65.89,66.07,1800.0,51.6383,51.7715,51.6305,51.7715,1800.0
2015-12-30 13:30:00,66.03,66.14,66.0,66.03,1600.0,51.7402,51.8264,51.7167,51.7402,1600.0
2015-12-30 13:40:00,66.07,66.21,66.07,66.21,1400.0,51.7715,51.8813,51.7715,51.8813,1400.0
2015-12-30 13:50:00,66.12,66.12,65.97,65.97,1800.0,51.8107,51.8107,51.6932,51.6932,1800.0
2015-12-30 14:00:00,65.99,66.03,65.93,65.93,700.0,51.7089,51.7402,51.6618,51.6618,700.0
2015-12-30 14:10:00,65.95,66.02,65.91,66.02,1000.0,51.6775,51.7324,51.6462,51.7324,1000.0
2015-12-30 14:20:00,66.03,66.03,65.96,65.99,900.0,51.7402,51.7402,51.6854,51.7089,900.0
2015-12-30 14:30:00,65.97,65.97,65.96,65.96,500.0,51.6932,51.6932,51.6854,51.6854,500.0
2015-12-30 14:40:00,65.84,65.84,65.69,65.76,1300.0,51.5913,51.5913,51.4738,51.5286,1300.0
2015-12-30 14:50:00,65.6,65.7,65.53,65.7,800.0,51.4033,51.4816,51.3484,51.4816,800.0
2015-12-30 15:00:00,65.71,65.92,65.7,65.92,1600.0,51.4895,51.654,51.4816,51.654,1600.0
2015-12-30 15:10:00,65.9,66.01,65.84,66.01,1000.0,51.6383,51.7245,51.5913,51.7245,1000.0
2015-12-30 15:20:00,66.07,66.1,66.01,66.05,1260.0,51.7715,51.7951,51.7245,51.7559,1260.0
2015-12-30 15:30:00,65.97,66.01,65.79,65.91,1900.0,51.6932,51.7245,51.5521,51.6462,1900.0
2015-12-30 15:40:00,65.94,66.01,65.88,66.0,3200.0,51.6697,51.7245,51.6227,51.7167,3200.0
2015-12-30 15:50:00,66.03,66.05,66.0,66.0,5387.0,51.7402,51.7559,51.7167,51.7167,5387.0
2015-12-31 09:30:00,66.03,66.67,65.81,66.58,3185.0,51.7402,52.2417,51.5678,52.1712,3185.0
2015-12-31 09:40:00,66.6,66.92,66.45,66.45,3848.0,52.1868,52.4376,52.0693,52.0693,3848.0
2015-12-31 09:50:00,66.34,66.49,66.04,66.28,4901.0,51.9831,52.1007,51.748,51.9361,4901.0
2015-12-31 10:00:00,66.27,66.71,66.15,66.71,2685.0,51.9283,52.273,51.8342,52.273,2685.0
2015-12-31 10:10:00,66.77,66.77,66.4,66.63,1700.0,52.3201,52.3201,52.0301,52.2104,1700.0
2015-12-31 10:20:00,66.67,66.68,66.25,66.26,1500.0,52.2417,52.2495,51.9126,51.9204,1500.0
2015-12-31 10:30:00,66.61,66.68,66.47,66.6,1600.0,52.1947,52.2495,52.085,52.1868,1600.0
2015-12-31 10:40:00,66.47,66.54,66.25,66.54,4925.0,52.085,52.1398,51.9126,52.1398,4925.0
2015-12-31 10:50:00,66.49,66.54,66.14,66.26,1800.0,52.1007,52.1398,51.8264,51.9204,1800.0
2015-12-31 11:00:00,66.24,66.49,66.21,66.21,1700.0,51.9048,52.1007,51.8813,51.8813,1700.0
2015-12-31 11:10:00,66.12,66.14,65.97,66.14,1200.0,51.8107,51.8264,51.6932,51.8264,1200.0
2015-12-31 11:20:00,66.14,66.14,65.91,66.13,900.0,51.8264,51.8264,51.6462,51.8186,900.0
2015-12-31 11:30:00,66.2,66.55,66.2,66.52,3900.0,51.8734,52.1477,51.8734,52.1242,3900.0
2015-12-31 11:40:00,66.65,66.86,66.65,66.83,1300.0,52.226,52.3906,52.226,52.3671,1300.0
2015-12-31 11:50:00,66.63,66.91,66.52,66.91,2205.0,52.2104,52.4298,52.1242,52.4298,2205.0
2015-12-31 12:00:00,66.92,67.19,66.78,67.19,3100.0,52.4376,52.6492,52.3279,52.6492,3100.0
2015-12-31 12:10:00,67.14,67.22,67.04,67.15,3050.0,52.61,52.6727,52.5316,52.6178,3050.0
2015-12-31 12:20:00,67.24,67.24,67.05,67.16,1500.0,52.6883,52.6883,52.5395,52.6257,1500.0
2015-12-31 12:30:00,67.28,67.28,67.1,67.13,1000.0,52.7197,52.7197,52.5786,52.6022,1000.0
2015-12-31 12:40:00,67.12,67.24,67.06,67.24,1100.0,52.5943,52.6883,52.5473,52.6883,1100.0
2015-12-31 12:50:00,67.28,67.28,67.03,67.1,900.0,52.7197,52.7197,52.5238,52.5786,900.0
2015-12-31 13:00:00,67.1,67.2,66.93,66.97,2900.0,52.5786,52.657,52.4454,52.4768,2900.0
2015-12-31 13:10:00,66.96,67.02,66.95,67.0,1600.0,52.4689,52.516,52.4611,52.5003,1600.0
2015-12-31 13:20:00,66.96,67.14,66.84,67.09,4000.0,52.4689,52.61,52.3749,52.5708,4000.0
2015-12-31 13:30:00,67.05,67.07,66.89,66.89,1500.0,52.5395,52.5551,52.4141,52.4141,1500.0
2015-12-31 13:40:00,66.95,67.15,66.93,67.15,1700.0,52.4611,52.6178,52.4454,52.6178,1700.0
2015-12-31 13:50:00,67.25,67.35,67.25,67.33,2100.0,52.6962,52.7745,52.6962,52.7589,2100.0
2015-12-31 14:00:00,67.48,67.51,67.26,67.51,1900.0,52.8764,52.8999,52.704,52.8999,1900.0
2015-12-31 14:10:00,67.58,67.67,67.52,67.55,2900.0,52.9548,53.0253,52.9077,52.9313,2900.0
2015-12-31 14:20:00,67.52,67.52,67.23,67.23,2100.0,52.9077,52.9077,52.6805,52.6805,2100.0
2015-12-31 14:30:00,67.22,67.27,67.18,67.27,2200.0,52.6727,52.7119,52.6413,52.7119,2200.0
2015-12-31 14:40:00,67.28,67.55,67.28,67.54,3900.0,52.7197,52.9313,52.7197,52.9234,3900.0
2015-12-31 14:50:00,67.5,67.53,67.42,67.44,1400.0,52.8921,52.9156,52.8294,52.8451,1400.0
2015-12-31 15:00:00,67.4,67.4,67.11,67.11,3400.0,52.8137,52.8137,52.5865,52.5865,3400.0
2015-12-31 15:10:00,67.06,67.29,67.06,67.23,3200.0,52.5473,52.7275,52.5473,52.6805,3200.0
2015-12-31 15:20:00,67.25,67.37,67.23,67.36,4300.0,52.6962,52.7902,52.6805,52.7824,4300.0
2015-12-31 15:30:00,67.31,67.37,67.07,67.35,5300.0,52.7432,52.7902,52.5551,52.7745,5300.0
2015-12-31 15:40:00,67.17,67.18,66.97,67.03,6700.0,52.6335,52.6413,52.4768,52.5238,6700.0
2015-12-31 15:50:00,67.07,67.16,66.93,66.93,8400.0,52.5551,52.6257,52.4454,52.4454,8400.0
2016-01-04 09:30:00,66.93,67.14,66.45,66.99,6200.0,52.4454,52.61,52.0693,52.4924,6200.0
2016-01-04 09:40:00,66.87,66.87,66.15,66.15,3996.0,52.3984,52.3984,51.8342,51.8342,3996.0
2016-01-04 09:50:00,66.24,66.9,66.24,66.32,5534.0,51.9048,52.4219,51.9048,51.9674,5534.0
2016-01-04 10:00:00,66.39,66.64,66.25,66.63,3113.0,52.0223,52.2182,51.9126,52.2104,3113.0
2016-01-04 10:10:00,66.57,67.0,66.4,66.75,5822.0,52.1633,52.5003,52.0301,52.3044,5822.0
2016-01-04 10:20:00,66.7,66.79,65.98,65.98,4500.0,52.2652,52.3357,51.701,51.701,4500.0
2016-01-04 10:30:00,65.81,65.81,65.55,65.68,2700.0,51.5678,51.5678,51.3641,51.466,2700.0
2016-01-04 10:40:00,65.44,65.69,65.34,65.57,4750.0,51.2779,51.4738,51.1995,51.3798,4750.0
2016-01-04 10:50:00,65.61,65.72,65.22,65.22,8400.0,51.4111,51.4973,51.1055,51.1055,8400.0
2016-01-04 11:00:00,65.2,65.5,65.13,65.17,4500.0,51.0898,51.3249,51.035,51.0663,4500.0
2016-01-04 11:10:00,65.19,65.49,65.19,65.44,6600.0,51.082,51.3171,51.082,51.2779,6600.0
2016-01-04 11:20:00,65.36,65.58,65.15,65.5,4012.0,51.2152,51.3876,51.0506,51.3249,4012.0
2016-01-04 11:30:00,65.48,65.58,65.37,65.58,2200.0,51.3092,51.3876,51.223,51.3876,2200.0
2016-01-04 11:40:00,65.59,65.6,65.32,65.48,2800.0,51.3954,51.4033,51.1839,51.3092,2800.0
2016-01-04 11:50:00,65.47,65.64,65.42,65.5,1400.0,51.3014,51.4346,51.2622,51.3249,1400.0
2016-01-04 12:00:00,65.55,65.75,65.47,65.7,2200.0,51.3641,51.5208,51.3014,51.4816,2200.0
2016-01-04 12:10:00,65.65,65.82,65.54,65.54,2100.0,51.4424,51.5757,51.3562,51.3562,2100.0
2016-01-04 12:20:00,65.4,65.57,65.36,65.55,2100.0,51.2465,51.3798,51.2152,51.3641,2100.0
2016-01-04 12:30:00,65.5,65.5,65.4,65.44,650.0,51.3249,51.3249,51.2465,51.2779,650.0
2016-01-04 12:40:00,65.43,65.7,65.43,65.52,2400.0,51.2701,51.4816,51.2701,51.3406,2400.0
2016-01-04 12:50:00,65.58,65.71,65.52,65.54,1300.0,51.3876,51.4895,51.3406,51.3562,1300.0
2016-01-04 13:00:00,65.51,66.0,65.49,65.93,2500.0,51.3327,51.7167,51.3171,51.6618,2500.0
2016-01-04 13:10:00,65.92,66.04,65.79,65.92,1904.0,51.654,51.748,51.5521,51.654,1904.0
2016-01-04 13:20:00,65.92,66.0,65.49,65.63,1800.0,51.654,51.7167,51.3171,51.4268,1800.0
2016-01-04 13:30:00,65.58,65.7,65.46,65.67,2800.0,51.3876,51.4816,51.2936,51.4581,2800.0
2016-01-04 13:40:00,65.59,65.64,65.44,65.64,1500.0,51.3954,51.4346,51.2779,51.4346,1500.0
2016-01-04 13:50:00,65.59,65.82,65.52,65.66,2292.0,51.3954,51.5757,51.3406,51.4503,2292.0
2016-01-04 14:00:00,65.54,65.59,65.46,65.49,1700.0,51.3562,51.3954,51.2936,51.3171,1700.0
2016-01-04 14:10:00,65.43,65.54,65.23,65.5,2260.0,51.2701,51.3562,51.1133,51.3249,2260.0
2016-01-04 14:20:00,65.5,65.67,65.5,65.53,2000.0,51.3249,51.4581,51.3249,51.3484,2000.0
2016-01-04 14:30:00,65.4,65.59,65.35,65.59,1231.0,51.2465,51.3954,51.2074,51.3954,1231.0
2016-01-04 14:40:00,65.56,65.59,65.36,65.56,2900.0,51.3719,51.3954,51.2152,51.3719,2900.0
2016-01-04 14:50:00,65.59,65.59,65.47,65.49,2700.0,51.3954,51.3954,51.3014,51.3171,2700.0
2016-01-04 15:00:00,65.48,65.51,65.32,65.39,1900.0,51.3092,51.3327,51.1839,51.2387,1900.0
2016-01-04 15:10:00,65.34,65.7,65.31,65.7,4600.0,51.1995,51.4816,51.176,51.4816,4600.0
2016-01-04 15:20:00,65.61,65.66,65.5,65.66,3300.0,51.4111,51.4503,51.3249,51.4503,3300.0
2016-01-04 15:30:00,65.64,65.68,65.47,65.48,4315.0,51.4346,51.466,51.3014,51.3092,4315.0
2016-01-04 15:40:00,65.52,66.03,65.52,66.03,6286.0,51.3406,51.7402,51.3406,51.7402,6286.0
2016-01-04 15:50:00,65.95,66.26,65.94,66.09,13319.0,51.6775,51.9204,51.6697,51.7872,13319.0
2016-01-05 09:30:00,65.86,66.6,65.84,66.08,2100.0,51.607,52.1868,51.5913,51.7794,2100.0
2016-01-05 09:40:00,65.95,66.29,65.71,65.71,4000.0,51.6775,51.9439,51.4895,51.4895,4000.0
2016-01-05 09:50:00,65.52,65.52,65.05,65.24,3000.0,51.3406,51.3406,50.9723,51.1212,3000.0
2016-01-05 10:00:00,65.19,65.42,65.05,65.24,4400.0,51.082,51.2622,50.9723,51.1212,4400.0
2016-01-05 10:10:00,65.27,65.37,65.03,65.22,1700.0,51.1447,51.223,50.9566,51.1055,1700.0
2016-01-05 10:20:00,65.26,65.26,64.74,64.74,1854.0,51.1368,51.1368,50.7294,50.7294,1854.0
2016-01-05 10:30:00,64.79,65.46,64.71,65.26,4337.0,50.7686,51.2936,50.7059,51.1368,4337.0
2016-01-05 10:40:00,65.23,65.61,65.23,65.59,1300.0,51.1133,51.4111,51.1133,51.3954,1300.0
2016-01-05 10:50:00,65.55,65.55,65.4,65.42,1800.0,51.3641,51.3641,51.2465,51.2622,1800.0
2016-01-05 11:00:00,65.4,65.64,65.4,65.61,2574.0,51.2465,51.4346,51.2465,51.4111,2574.0
2016-01-05 11:10:00,65.5,65.5,65.25,65.38,1500.0,51.3249,51.3249,51.129,51.2309,1500.0
2016-01-05 11:20:00,65.56,65.6,65.25,65.6,700.0,51.3719,51.4033,51.129,51.4033,700.0
2016-01-05 11:30:00,65.48,65.64,65.42,65.42,2092.0,51.3092,51.4346,51.2622,51.2622,2092.0
2016-01-05 11:40:00,65.32,65.46,64.94,65.1,4554.0,51.1839,51.2936,50.8861,51.0115,4554.0
2016-01-05 11:50:00,65.14,65.25,64.79,64.79,4500.0,51.0428,51.129,50.7686,50.7686,4500.0
2016-01-05 12:00:00,64.89,64.94,64.7,64.86,1900.0,50.8469,50.8861,50.698,50.8234,1900.0
2016-01-05 12:10:00,64.92,65.0,64.68,64.72,3100.0,50.8704,50.9331,50.6824,50.7137,3100.0
2016-01-05 12:20:00,64.72,64.95,64.69,64.93,1000.0,50.7137,50.8939,50.6902,50.8783,1000.0
2016-01-05 12:30:00,64.87,65.19,64.87,65.16,600.0,50.8312,51.082,50.8312,51.0585,600.0
2016-01-05 12:40:00,65.14,65.14,65.01,65.02,1500.0,51.0428,51.0428,50.9409,50.9488,1500.0
2016-01-05 12:50:00,64.99,65.06,64.91,65.02,1800.0,50.9253,50.9801,50.8626,50.9488,1800.0
2016-01-05 13:00:00,65.16,65.19,64.91,64.93,2200.0,51.0585,51.082,50.8626,50.8783,2200.0
2016-01-05 13:10:00,65.07,65.1,64.88,64.9,1338.0,50.988,51.0115,50.8391,50.8548,1338.0
2016-01-05 13:20:00,64.85,64.85,64.67,64.75,700.0,50.8156,50.8156,50.6745,50.7372,700.0
2016-01-05 13:30:00,64.71,64.85,64.65,64.65,600.0,50.7059,50.8156,50.6589,50.6589,600.0
2016-01-05 13:40:00,64.66,65.03,64.66,65.03,1000.0,50.6667,50.9566,50.6667,50.9566,1000.0
2016-01-05 13:50:00,65.05,65.05,64.88,65.0,1600.0,50.9723,50.9723,50.8391,50.9331,1600.0
2016-01-05 14:00:00,65.07,65.22,64.99,65.0,1600.0,50.988,51.1055,50.9253,50.9331,1600.0
2016-01-05 14:10:00,65.25,65.49,65.18,65.49,2000.0,51.129,51.3171,51.0742,51.3171,2000.0
2016-01-05 14:20:00,65.4,65.73,65.4,65.48,6500.0,51.2465,51.5051,51.2465,51.3092,6500.0
2016-01-05 14:30:00,65.54,65.54,65.31,65.36,2020.0,51.3562,51.3562,51.176,51.2152,2020.0
2016-01-05 14:40:00,65.48,65.48,65.18,65.22,2205.0,51.3092,51.3092,51.0742,51.1055,2205.0
2016-01-05 14:50:00,65.24,65.36,65.14,65.17,2700.0,51.1212,51.2152,51.0428,51.0663,2700.0
2016-01-05 15:00:00,65.12,65.31,65.11,65.12,3400.0,51.0271,51.176,51.0193,51.0271,3400.0
2016-01-05 15:10:00,65.12,65.18,65.03,65.11,2100.0,51.0271,51.0742,50.9566,51.0193,2100.0
2016-01-05 15:20:00,65.05,65.25,64.94,65.25,3000.0,50.9723,51.129,50.8861,51.129,3000.0
2016-01-05 15:30:00,65.27,65.29,64.82,64.92,4816.0,51.1447,51.1604,50.7921,50.8704,4816.0
2016-01-05 15:40:00,64.93,65.08,64.77,65.03,6388.0,50.8783,50.9958,50.7529,50.9566,6388.0
2016-01-05 15:50:00,65.09,65.18,64.98,65.16,6569.0,51.0036,51.0742,50.9174,51.0585,6569.0
2016-01-06 09:30:00,63.12,63.39,62.06,62.06,3919.0,49.46,49.6715,48.6294,48.6294,3919.0
2016-01-06 09:40:00,62.16,62.16,61.81,62.16,1600.0,48.7077,48.7077,48.4335,48.7077,1600.0
2016-01-06 09:50:00,62.32,62.74,62.32,62.74,1900.0,48.8331,49.1622,48.8331,49.1622,1900.0
2016-01-06 10:00:00,62.66,62.81,62.49,62.75,2398.0,49.0995,49.2171,48.9663,49.17,2398.0
2016-01-06 10:10:00,62.64,62.86,62.43,62.43,3200.0,49.0838,49.2562,48.9193,48.9193,3200.0
2016-01-06 10:20:00,62.47,63.02,62.47,62.9,1000.0,48.9506,49.3816,48.9506,49.2876,1000.0
2016-01-06 10:30:00,62.95,62.95,62.58,62.58,2700.0,49.3268,49.3268,49.0368,49.0368,2700.0
2016-01-06 10:40:00,62.64,62.77,62.44,62.44,2493.0,49.0838,49.1857,48.9271,48.9271,2493.0
2016-01-06 10:50:00,62.35,62.71,62.35,62.67,1408.0,48.8566,49.1387,48.8566,49.1074,1408.0
2016-01-06 11:00:00,62.73,63.2,62.66,63.03,2100.0,49.1544,49.5227,49.0995,49.3894,2100.0
2016-01-06 11:10:00,62.87,63.24,62.78,63.24,1800.0,49.2641,49.554,49.1935,49.554,1800.0
2016-01-06 11:20:00,63.27,63.4,63.02,63.07,2200.0,49.5775,49.6794,49.3816,49.4208,2200.0
2016-01-06 11:30:00,62.84,62.84,62.72,62.81,3400.0,49.2406,49.2406,49.1465,49.2171,3400.0
2016-01-06 11:40:00,62.79,62.82,62.5,62.5,4100.0,49.2014,49.2249,48.9741,48.9741,4100.0
2016-01-06 11:50:00,62.49,62.74,62.43,62.43,2800.0,48.9663,49.1622,48.9193,48.9193,2800.0
2016-01-06 12:00:00,62.53,62.55,62.41,62.52,3603.0,48.9977,49.0133,48.9036,48.9898,3603.0
2016-01-06 12:10:00,62.49,62.64,62.4,62.64,2000.0,48.9663,49.0838,48.8958,49.0838,2000.0
2016-01-06 12:20:00,62.65,62.65,62.55,62.57,1600.0,49.0917,49.0917,49.0133,49.029,1600.0
2016-01-06 12:30:00,62.58,62.84,62.58,62.8,1600.0,49.0368,49.2406,49.0368,49.2092,1600.0
2016-01-06 12:40:00,62.7,62.75,62.57,62.75,1500.0,49.1309,49.17,49.029,49.17,1500.0
2016-01-06 12:50:00,62.79,62.94,62.79,62.87,1000.0,49.2014,49.3189,49.2014,49.2641,1000.0
2016-01-06 13:00:00,62.82,62.91,62.82,62.89,1000.0,49.2249,49.2954,49.2249,49.2797,1000.0
2016-01-06 13:10:00,62.76,62.77,62.43,62.47,2000.0,49.1779,49.1857,48.9193,48.9506,2000.0
2016-01-06 13:20:00,62.51,62.52,62.45,62.49,1400.0,48.982,48.9898,48.935,48.9663,1400.0
2016-01-06 13:30:00,62.46,62.71,62.46,62.65,1100.0,48.9428,49.1387,48.9428,49.0917,1100.0
2016-01-06 13:40:00,62.58,62.58,62.47,62.49,1500.0,49.0368,49.0368,48.9506,48.9663,1500.0
2016-01-06 13:50:00,62.45,62.73,62.45,62.63,6900.0,48.935,49.1544,48.935,49.076,6900.0
2016-01-06 14:00:00,62.44,62.45,62.26,62.35,1400.0,48.9271,48.935,48.7861,48.8566,1400.0
2016-01-06 14:10:00,62.47,62.57,62.36,62.53,1800.0,48.9506,49.029,48.8644,48.9977,1800.0
2016-01-06 14:20:00,62.59,62.59,62.36,62.5,2700.0,49.0447,49.0447,48.8644,48.9741,2700.0
2016-01-06 14:30:00,62.55,62.55,62.4,62.4,2238.0,49.0133,49.0133,48.8958,48.8958,2238.0
2016-01-06 14:40:00,62.35,62.35,62.14,62.2,3263.0,48.8566,48.8566,48.6921,48.7391,3263.0
2016-01-06 14:50:00,62.16,62.23,62.06,62.09,2600.0,48.7077,48.7626,48.6294,48.6529,2600.0
2016-01-06 15:00:00,62.06,62.2,62.06,62.11,4200.0,48.6294,48.7391,48.6294,48.6685,4200.0
2016-01-06 15:10:00,62.1,62.17,61.95,61.97,5100.0,48.6607,48.7156,48.5432,48.5588,5100.0
2016-01-06 15:20:00,62.02,62.11,61.89,62.06,4700.0,48.598,48.6685,48.4962,48.6294,4700.0
2016-01-06 15:30:00,62.05,62.18,61.95,62.18,6200.0,48.6215,48.7234,48.5432,48.7234,6200.0
2016-01-06 15:40:00,62.19,62.42,62.11,62.32,15571.0,48.7312,48.9115,48.6685,48.8331,15571.0
2016-01-06 15:50:00,62.34,62.4,62.1,62.12,11043.0,48.8488,48.8958,48.6607,48.6764,11043.0
2016-01-07 09:30:00,60.7,61.63,60.68,61.63,4761.0,47.5637,48.2924,47.548,48.2924,4761.0
2016-01-07 09:40:00,61.97,62.27,61.81,62.26,4712.0,48.5588,48.7939,48.4335,48.7861,4712.0
2016-01-07 09:50:00,62.26,62.65,62.26,62.44,3570.0,48.7861,49.0917,48.7861,48.9271,3570.0
2016-01-07 10:00:00,62.33,62.33,61.98,62.25,5601.0,48.8409,48.8409,48.5667,48.7782,5601.0
2016-01-07 10:10:00,62.3,62.78,62.24,62.64,7794.0,48.8174,49.1935,48.7704,49.0838,7794.0
2016-01-07 10:20:00,62.56,62.78,62.46,62.64,3500.0,49.0212,49.1935,48.9428,49.0838,3500.0
2016-01-07 10:30:00,62.72,63.6,62.72,63.26,5462.0,49.1465,49.8361,49.1465,49.5697,5462.0
2016-01-07 10:40:00,63.07,63.07,62.66,62.94,2100.0,49.4208,49.4208,49.0995,49.3189,2100.0
2016-01-07 10:50:00,62.92,63.42,62.86,63.33,3120.0,49.3033,49.695,49.2562,49.6245,3120.0
2016-01-07 11:00:00,63.35,63.56,63.14,63.17,4263.0,49.6402,49.8047,49.4756,49.4991,4263.0
2016-01-07 11:10:00,63.08,63.18,62.93,63.06,3300.0,49.4286,49.507,49.3111,49.413,3300.0
2016-01-07 11:20:00,62.98,63.03,62.8,62.9,5020.0,49.3503,49.3894,49.2092,49.2876,5020.0
2016-01-07 11:30:00,62.78,62.85,62.6,62.85,2708.0,49.1935,49.2484,49.0525,49.2484,2708.0
2016-01-07 11:40:00,62.87,62.87,62.39,62.47,2800.0,49.2641,49.2641,48.888,48.9506,2800.0
2016-01-07 11:50:00,62.42,62.46,61.86,61.86,3734.0,48.9115,48.9428,48.4727,48.4727,3734.0
2016-01-07 12:00:00,61.96,62.11,61.66,61.67,4100.0,48.551,48.6685,48.3159,48.3238,4100.0
2016-01-07 12:10:00,61.72,62.06,61.72,61.95,2000.0,48.3629,48.6294,48.3629,48.5432,2000.0
2016-01-07 12:20:00,61.88,62.05,61.86,62.03,6975.0,48.4883,48.6215,48.4727,48.6059,6975.0
2016-01-07 12:30:00,62.09,62.09,61.61,61.65,2400.0,48.6529,48.6529,48.2768,48.3081,2400.0
2016-01-07 12:40:00,61.67,61.87,61.61,61.8,3854.0,48.3238,48.4805,48.2768,48.4256,3854.0
2016-01-07 12:50:00,61.79,61.83,61.55,61.58,5402.0,48.4178,48.4491,48.2297,48.2532,5402.0
2016-01-07 13:00:00,61.55,61.63,61.41,61.41,4163.0,48.2297,48.2924,48.12,48.12,4163.0
2016-01-07 13:10:00,61.36,61.36,61.1,61.16,3500.0,48.0809,48.0809,47.8771,47.9241,3500.0
2016-01-07 13:20:00,61.07,61.08,60.83,60.84,4000.0,47.8536,47.8615,47.6656,47.6734,4000.0
2016-01-07 13:30:00,60.76,60.87,60.68,60.76,3006.0,47.6107,47.6969,47.548,47.6107,3006.0
2016-01-07 13:40:00,60.76,60.94,60.71,60.94,4652.0,47.6107,47.7518,47.5715,47.7518,4652.0
2016-01-07 13:50:00,61.06,61.13,60.7,60.7,3300.0,47.8458,47.9006,47.5637,47.5637,3300.0
2016-01-07 14:00:00,60.79,60.94,60.74,60.85,4500.0,47.6342,47.7518,47.595,47.6812,4500.0
2016-01-07 14:10:00,60.76,60.97,60.75,60.97,4700.0,47.6107,47.7753,47.6029,47.7753,4700.0
2016-01-07 14:20:00,61.03,61.05,60.85,60.85,5600.0,47.8223,47.8379,47.6812,47.6812,5600.0
2016-01-07 14:30:00,60.86,60.92,60.72,60.86,8301.0,47.6891,47.7361,47.5794,47.6891,8301.0
2016-01-07 14:40:00,60.88,61.16,60.88,61.14,5041.0,47.7047,47.9241,47.7047,47.9085,5041.0
2016-01-07 14:50:00,61.17,61.18,60.67,60.67,5400.0,47.932,47.9398,47.5402,47.5402,5400.0
2016-01-07 15:00:00,60.71,60.76,60.54,60.73,7570.0,47.5715,47.6107,47.4383,47.5872,7570.0
2016-01-07 15:10:00,60.72,60.84,60.51,60.6,4300.0,47.5794,47.6734,47.4148,47.4853,4300.0
2016-01-07 15:20:00,60.53,60.53,60.12,60.14,7000.0,47.4305,47.4305,47.1092,47.1249,7000.0
2016-01-07 15:30:00,60.26,60.54,60.26,60.45,5300.0,47.2189,47.4383,47.2189,47.3678,5300.0
2016-01-07 15:40:00,60.46,60.61,60.34,60.55,8181.0,47.3756,47.4932,47.2816,47.4462,8181.0
2016-01-07 15:50:00,60.55,60.58,60.38,60.4,10600.0,47.4462,47.4697,47.3129,47.3286,10600.0
2016-01-08 09:30:00,61.0,61.75,61.0,61.34,5200.0,47.7988,48.3865,47.7988,48.0652,5200.0
2016-01-08 09:40:00,61.19,61.19,60.61,60.68,1165.0,47.9476,47.9476,47.4932,47.548,1165.0
2016-01-08 09:50:00,60.23,60.23,59.94,60.18,1400.0,47.1954,47.1954,46.9682,47.1562,1400.0
2016-01-08 10:00:00,59.97,60.01,59.56,59.56,3200.0,46.9917,47.023,46.6704,46.6704,3200.0
2016-01-08 10:10:00,59.36,59.71,59.14,59.6,2664.0,46.5137,46.7879,46.3413,46.7017,2664.0
2016-01-08 10:20:00,59.71,60.17,59.5,59.98,4600.0,46.7879,47.1484,46.6234,46.9995,4600.0
2016-01-08 10:30:00,60.29,60.29,59.73,59.73,2801.0,47.2424,47.2424,46.8036,46.8036,2801.0
2016-01-08 10:40:00,59.66,60.1,59.44,60.02,2100.0,46.7488,47.0935,46.5764,47.0309,2100.0
2016-01-08 10:50:00,59.85,59.85,59.32,59.32,900.0,46.8976,46.8976,46.4823,46.4823,900.0
2016-01-08 11:00:00,59.43,59.61,59.24,59.24,1400.0,46.5685,46.7096,46.4197,46.4197,1400.0
2016-01-08 11:10:00,59.26,59.26,59.19,59.21,1000.0,46.4353,46.4353,46.3805,46.3961,1000.0
2016-01-08 11:20:00,59.17,59.17,58.86,59.01,4873.0,46.3648,46.3648,46.1219,46.2394,4873.0
2016-01-08 11:30:00,58.96,59.54,58.88,59.45,4835.0,46.2002,46.6547,46.1376,46.5842,4835.0
2016-01-08 11:40:00,59.35,59.95,59.34,59.83,2000.0,46.5058,46.976,46.498,46.882,2000.0
2016-01-08 11:50:00,59.82,60.29,59.73,60.27,1700.0,46.8741,47.2424,46.8036,47.2267,1700.0
2016-01-08 12:00:00,60.27,60.27,60.05,60.08,1000.0,47.2267,47.2267,47.0544,47.0779,1000.0
2016-01-08 12:10:00,60.05,60.57,60.05,60.57,1800.0,47.0544,47.4618,47.0544,47.4618,1800.0
2016-01-08 12:20:00,60.61,60.75,60.52,60.65,3743.0,47.4932,47.6029,47.4226,47.5245,3743.0
2016-01-08 12:30:00,60.62,60.62,60.12,60.12,3920.0,47.501,47.501,47.1092,47.1092,3920.0
2016-01-08 12:40:00,60.21,60.21,60.02,60.14,1000.0,47.1797,47.1797,47.0309,47.1249,1000.0
2016-01-08 12:50:00,60.04,60.14,59.92,60.08,900.0,47.0465,47.1249,46.9525,47.0779,900.0
2016-01-08 13:00:00,60.22,60.38,59.98,59.98,820.0,47.1876,47.3129,46.9995,46.9995,820.0
2016-01-08 13:10:00,60.1,60.2,60.02,60.2,1600.0,47.0935,47.1719,47.0309,47.1719,1600.0
2016-01-08 13:20:00,60.11,60.18,59.96,60.12,4358.0,47.1014,47.1562,46.9838,47.1092,4358.0
2016-01-08 13:30:00,60.21,60.58,60.15,60.58,2500.0,47.1797,47.4697,47.1327,47.4697,2500.0
2016-01-08 13:40:00,60.51,60.54,60.49,60.54,400.0,47.4148,47.4383,47.3991,47.4383,400.0
2016-01-08 13:50:00,60.64,60.68,60.54,60.6,3100.0,47.5167,47.548,47.4383,47.4853,3100.0
2016-01-08 14:00:00,60.57,60.9,60.47,60.9,2400.0,47.4618,47.7204,47.3835,47.7204,2400.0
2016-01-08 14:10:00,60.82,60.93,60.47,60.93,2300.0,47.6577,47.7439,47.3835,47.7439,2300.0
2016-01-08 14:20:00,60.85,60.91,60.6,60.85,2300.0,47.6812,47.7282,47.4853,47.6812,2300.0
2016-01-08 14:30:00,60.83,60.88,60.63,60.63,1300.0,47.6656,47.7047,47.5088,47.5088,1300.0
2016-01-08 14:40:00,60.6,60.87,60.57,60.77,1500.0,47.4853,47.6969,47.4618,47.6185,1500.0
2016-01-08 14:50:00,60.66,60.78,60.66,60.78,800.0,47.5323,47.6264,47.5323,47.6264,800.0
2016-01-08 15:00:00,60.8,61.04,60.58,61.04,2300.0,47.642,47.8301,47.4697,47.8301,2300.0
2016-01-08 15:10:00,61.0,61.0,60.8,60.86,2900.0,47.7988,47.7988,47.642,47.6891,2900.0
2016-01-08 15:20:00,61.05,61.05,60.82,60.85,1600.0,47.8379,47.8379,47.6577,47.6812,1600.0
2016-01-08 15:30:00,60.86,60.93,60.8,60.85,3900.0,47.6891,47.7439,47.642,47.6812,3900.0
2016-01-08 15:40:00,60.79,60.97,60.69,60.74,3700.0,47.6342,47.7753,47.5559,47.595,3700.0
2016-01-08 15:50:00,60.76,60.81,60.71,60.76,6200.0,47.6107,47.6499,47.5715,47.6107,6200.0
2016-01-11 09:30:00,61.05,61.05,59.99,60.34,3000.0,47.8379,47.8379,47.0073,47.2816,3000.0
2016-01-11 09:40:00,60.21,60.21,59.9,60.08,1619.0,47.1797,47.1797,46.9368,47.0779,1619.0
2016-01-11 09:50:00,59.82,59.95,59.56,59.95,1600.0,46.8741,46.976,46.6704,46.976,1600.0
2016-01-11 10:00:00,59.7,59.86,59.45,59.55,2900.0,46.7801,46.9055,46.5842,46.6626,2900.0
2016-01-11 10:10:00,59.79,59.93,59.56,59.56,3300.0,46.8506,46.9603,46.6704,46.6704,3300.0
2016-01-11 10:20:00,59.53,59.75,59.51,59.55,2000.0,46.6469,46.8193,46.6312,46.6626,2000.0
2016-01-11 10:30:00,59.64,60.03,59.64,59.95,3100.0,46.7331,47.0387,46.7331,46.976,3100.0
2016-01-11 10:40:00,59.74,60.17,59.63,59.64,2000.0,46.8114,47.1484,46.7253,46.7331,2000.0
2016-01-11 10:50:00,59.65,59.65,59.0,59.18,1100.0,46.7409,46.7409,46.2316,46.3726,1100.0
2016-01-11 11:00:00,59.04,59.11,58.77,58.87,6579.0,46.2629,46.3178,46.0514,46.1297,6579.0
2016-01-11 11:10:00,59.05,59.18,58.99,59.1,1200.0,46.2708,46.3726,46.2238,46.31,1200.0
2016-01-11 11:20:00,58.97,59.08,58.77,58.78,1900.0,46.2081,46.2943,46.0514,46.0592,1900.0
2016-01-11 11:30:00,58.64,58.8,58.52,58.62,2150.0,45.9495,46.0749,45.8555,45.9338,2150.0
2016-01-11 11:40:00,58.68,58.86,58.46,58.55,2400.0,45.9808,46.1219,45.8085,45.879,2400.0
2016-01-11 11:50:00,58.65,58.84,58.61,58.61,1800.0,45.9573,46.1062,45.926,45.926,1800.0
2016-01-11 12:00:00,58.66,58.67,58.32,58.34,1300.0,45.9652,45.973,45.6988,45.7144,1300.0
2016-01-11 12:10:00,58.16,58.26,58.05,58.11,2200.0,45.5734,45.6517,45.4872,45.5342,2200.0
2016-01-11 12:20:00,57.9,58.0,57.55,57.55,2200.0,45.3696,45.448,45.0954,45.0954,2200.0
2016-01-11 12:30:00,57.66,57.84,57.49,57.78,3300.0,45.1816,45.3226,45.0484,45.2756,3300.0
2016-01-11 12:40:00,57.76,57.89,57.75,57.82,1600.0,45.2599,45.3618,45.2521,45.307,1600.0
2016-01-11 12:50:00,57.9,57.94,57.77,57.87,2100.0,45.3696,45.401,45.2678,45.3461,2100.0
2016-01-11 13:00:00,57.9,58.06,57.9,58.06,1920.0,45.3696,45.495,45.3696,45.495,1920.0
2016-01-11 13:10:00,57.86,57.94,57.54,57.57,2959.0,45.3383,45.401,45.0876,45.1111,2959.0
2016-01-11 13:20:00,57.58,57.7,57.31,57.31,1800.0,45.1189,45.2129,44.9073,44.9073,1800.0
2016-01-11 13:30:00,57.24,57.24,57.06,57.24,3700.0,44.8525,44.8525,44.7114,44.8525,3700.0
2016-01-11 13:40:00,57.25,57.3,57.02,57.1,1400.0,44.8603,44.8995,44.6801,44.7428,1400.0
2016-01-11 13:50:00,57.11,57.15,56.93,57.1,1900.0,44.7506,44.782,44.6096,44.7428,1900.0
2016-01-11 14:00:00,57.05,57.11,56.94,57.09,2200.0,44.7036,44.7506,44.6174,44.7349,2200.0
2016-01-11 14:10:00,57.11,57.82,57.11,57.79,3500.0,44.7506,45.307,44.7506,45.2835,3500.0
2016-01-11 14:20:00,57.79,57.81,57.41,57.54,4842.0,45.2835,45.2991,44.9857,45.0876,4842.0
2016-01-11 14:30:00,57.51,57.54,57.25,57.34,2600.0,45.064,45.0876,44.8603,44.9308,2600.0
2016-01-11 14:40:00,57.31,57.33,57.07,57.07,5790.0,44.9073,44.923,44.7193,44.7193,5790.0
2016-01-11 14:50:00,57.08,57.22,56.91,57.19,3400.0,44.7271,44.8368,44.5939,44.8133,3400.0
2016-01-11 15:00:00,57.2,57.35,56.91,56.96,3800.0,44.8211,44.9387,44.5939,44.6331,3800.0
2016-01-11 15:10:00,56.99,57.04,56.94,56.98,4800.0,44.6566,44.6958,44.6174,44.6487,4800.0
2016-01-11 15:20:00,56.98,57.27,56.87,57.27,11210.0,44.6487,44.876,44.5626,44.876,11210.0
2016-01-11 15:30:00,57.3,57.64,57.26,57.64,10996.0,44.8995,45.1659,44.8682,45.1659,10996.0
2016-01-11 15:40:00,57.61,57.74,57.37,57.43,14100.0,45.1424,45.2443,44.9543,45.0014,14100.0
2016-01-11 15:50:00,57.5,57.83,57.5,57.64,14751.0,45.0562,45.3148,45.0562,45.1659,14751.0
2016-01-12 09:30:00,58.72,58.72,57.91,58.61,2600.0,46.0122,46.0122,45.3775,45.926,2600.0
2016-01-12 09:40:00,58.36,59.17,58.36,59.17,1000.0,45.7301,46.3648,45.7301,46.3648,1000.0
2016-01-12 09:50:00,59.2,59.2,58.66,58.73,2300.0,46.3883,46.3883,45.9652,46.02,2300.0
2016-01-12 10:00:00,58.65,58.65,57.69,57.69,3317.0,45.9573,45.9573,45.2051,45.2051,3317.0
2016-01-12 10:10:00,57.8,57.99,57.01,57.12,6300.0,45.2913,45.4402,44.6723,44.7585,6300.0
2016-01-12 10:20:00,56.86,56.86,56.46,56.59,1700.0,44.5547,44.5547,44.2413,44.3432,1700.0
2016-01-12 10:30:00,56.63,57.21,56.63,56.82,2423.0,44.3745,44.829,44.3745,44.5234,2423.0
2016-01-12 10:40:00,56.77,56.77,56.44,56.46,1500.0,44.4842,44.4842,44.2256,44.2413,1500.0
2016-01-12 10:50:00,56.34,56.4,56.19,56.19,1900.0,44.1473,44.1943,44.0297,44.0297,1900.0
2016-01-12 11:00:00,56.21,56.78,56.21,56.5,1900.0,44.0454,44.492,44.0454,44.2726,1900.0
2016-01-12 11:10:00,56.48,56.48,56.06,56.2,1500.0,44.257,44.257,43.9278,44.0376,1500.0
2016-01-12 11:20:00,56.14,56.14,55.76,55.78,2400.0,43.9905,43.9905,43.6928,43.7084,2400.0
2016-01-12 11:30:00,55.75,55.77,55.52,55.59,2100.0,43.6849,43.7006,43.5047,43.5596,2100.0
2016-01-12 11:40:00,55.62,56.3,55.57,56.3,2933.0,43.5831,44.1159,43.5439,44.1159,2933.0
2016-01-12 11:50:00,56.25,56.31,56.14,56.31,1300.0,44.0767,44.1237,43.9905,44.1237,1300.0
2016-01-12 12:00:00,56.14,56.63,55.99,56.63,1500.0,43.9905,44.3745,43.873,44.3745,1500.0
2016-01-12 12:10:00,56.49,56.49,55.77,55.79,2268.0,44.2648,44.2648,43.7006,43.7163,2268.0
2016-01-12 12:20:00,55.78,56.17,55.74,56.06,3642.0,43.7084,44.014,43.6771,43.9278,3642.0
2016-01-12 12:30:00,56.12,56.2,55.97,56.2,2215.0,43.9749,44.0376,43.8573,44.0376,2215.0
2016-01-12 12:40:00,56.2,56.87,56.07,56.79,2650.0,44.0376,44.5626,43.9357,44.4999,2650.0
2016-01-12 12:50:00,56.88,57.47,56.85,57.34,8091.0,44.5704,45.0327,44.5469,44.9308,8091.0
2016-01-12 13:00:00,57.35,57.38,57.09,57.16,15007.0,44.9387,44.9622,44.7349,44.7898,15007.0
2016-01-12 13:10:00,57.15,57.87,57.11,57.58,12914.0,44.782,45.3461,44.7506,45.1189,12914.0
2016-01-12 13:20:00,57.65,57.65,57.27,57.3,1100.0,45.1738,45.1738,44.876,44.8995,1100.0
2016-01-12 13:30:00,57.22,57.22,56.96,57.09,9900.0,44.8368,44.8368,44.6331,44.7349,9900.0
2016-01-12 13:40:00,57.07,57.31,57.07,57.28,7100.0,44.7193,44.9073,44.7193,44.8838,7100.0
2016-01-12 13:50:00,57.29,57.39,57.25,57.25,2400.0,44.8917,44.97,44.8603,44.8603,2400.0
2016-01-12 14:00:00,57.19,57.19,56.77,56.88,4100.0,44.8133,44.8133,44.4842,44.5704,4100.0
2016-01-12 14:10:00,56.9,57.03,56.65,56.76,3700.0,44.5861,44.6879,44.3902,44.4764,3700.0
2016-01-12 14:20:00,56.66,57.54,56.66,57.51,6415.0,44.398,45.0876,44.398,45.064,6415.0
2016-01-12 14:30:00,57.47,57.94,57.47,57.9,18415.0,45.0327,45.401,45.0327,45.3696,18415.0
2016-01-12 14:40:00,57.95,58.02,57.78,57.8,14399.0,45.4088,45.4637,45.2756,45.2913,14399.0
2016-01-12 14:50:00,57.78,58.74,57.75,58.61,13000.0,45.2756,46.0279,45.2521,45.926,13000.0
2016-01-12 15:00:00,58.65,58.65,57.88,57.88,6901.0,45.9573,45.9573,45.354,45.354,6901.0
2016-01-12 15:10:00,57.92,58.63,57.91,58.63,3600.0,45.3853,45.9417,45.3775,45.9417,3600.0
2016-01-12 15:20:00,58.62,58.97,58.53,58.58,7576.0,45.9338,46.2081,45.8633,45.9025,7576.0
2016-01-12 15:30:00,58.52,58.85,58.24,58.67,12180.0,45.8555,46.1141,45.6361,45.973,12180.0
2016-01-12 15:40:00,58.7,58.7,58.51,58.61,16242.0,45.9965,45.9965,45.8476,45.926,16242.0
2016-01-12 15:50:00,58.56,58.7,58.33,58.63,16418.0,45.8868,45.9965,45.7066,45.9417,16418.0
2016-01-13 09:30:00,59.79,60.4,57.71,58.25,64022.0,46.8506,47.3286,45.2208,45.6439,64022.0
2016-01-13 09:40:00,58.22,58.83,58.0,58.22,31830.0,45.6204,46.0984,45.448,45.6204,31830.0
2016-01-13 09:50:00,58.17,58.17,57.25,57.53,42626.0,45.5812,45.5812,44.8603,45.0797,42626.0
2016-01-13 10:00:00,57.51,59.08,57.49,59.02,27441.0,45.064,46.2943,45.0484,46.2473,27441.0
2016-01-13 10:10:00,58.92,58.92,57.94,58.07,13120.0,46.1689,46.1689,45.401,45.5029,13120.0
2016-01-13 10:20:00,58.05,58.53,57.94,58.53,5300.0,45.4872,45.8633,45.401,45.8633,5300.0
2016-01-13 10:30:00,58.48,58.48,56.96,57.05,40460.0,45.8241,45.8241,44.6331,44.7036,40460.0
2016-01-13 10:40:00,56.98,58.01,56.92,57.5,68554.0,44.6487,45.4558,44.6017,45.0562,68554.0
2016-01-13 10:50:00,57.5,58.7,56.95,58.7,55100.0,45.0562,45.9965,44.6252,45.9965,55100.0
2016-01-13 11:00:00,58.61,58.88,57.73,57.73,21552.0,45.926,46.1376,45.2364,45.2364,21552.0
2016-01-13 11:10:00,57.73,59.0,57.68,58.93,12405.0,45.2364,46.2316,45.1973,46.1767,12405.0
2016-01-13 11:20:00,58.89,59.0,58.17,58.56,12009.0,46.1454,46.2316,45.5812,45.8868,12009.0
2016-01-13 11:30:00,58.83,59.09,58.43,59.09,16695.0,46.0984,46.3021,45.7849,46.3021,16695.0
2016-01-13 11:40:00,59.13,59.26,58.25,58.34,10400.0,46.3335,46.4353,45.6439,45.7144,10400.0
2016-01-13 11:50:00,58.35,58.56,58.21,58.32,4800.0,45.7223,45.8868,45.6126,45.6988,4800.0
2016-01-13 12:00:00,58.34,58.66,58.15,58.24,4000.0,45.7144,45.9652,45.5655,45.6361,4000.0
2016-01-13 12:10:00,58.29,58.29,58.06,58.29,3100.0,45.6752,45.6752,45.495,45.6752,3100.0
2016-01-13 12:20:00,58.38,59.08,58.38,59.06,17432.0,45.7458,46.2943,45.7458,46.2786,17432.0
2016-01-13 12:30:00,58.76,58.76,58.32,58.32,2800.0,46.0435,46.0435,45.6988,45.6988,2800.0
2016-01-13 12:40:00,58.28,59.14,58.28,59.05,7200.0,45.6674,46.3413,45.6674,46.2708,7200.0
2016-01-13 12:50:00,59.01,59.02,58.48,58.58,4700.0,46.2394,46.2473,45.8241,45.9025,4700.0
2016-01-13 13:00:00,58.4,58.69,58.4,58.5,20403.0,45.7614,45.9887,45.7614,45.8398,20403.0
2016-01-13 13:10:00,58.5,58.67,58.47,58.47,8000.0,45.8398,45.973,45.8163,45.8163,8000.0
2016-01-13 13:20:00,58.41,58.45,58.03,58.38,4100.0,45.7693,45.8006,45.4715,45.7458,4100.0
2016-01-13 13:30:00,58.43,58.47,57.95,58.0,1700.0,45.7849,45.8163,45.4088,45.448,1700.0
2016-01-13 13:40:00,58.0,58.01,57.65,57.86,4200.0,45.448,45.4558,45.1738,45.3383,4200.0
2016-01-13 13:50:00,57.83,58.1,57.83,57.91,3817.0,45.3148,45.5264,45.3148,45.3775,3817.0
2016-01-13 14:00:00,57.94,58.32,57.94,58.2,6354.0,45.401,45.6988,45.401,45.6047,6354.0
2016-01-13 14:10:00,58.25,58.29,57.7,57.85,10033.0,45.6439,45.6752,45.2129,45.3305,10033.0
2016-01-13 14:20:00,57.86,58.39,57.65,58.39,5300.0,45.3383,45.7536,45.1738,45.7536,5300.0
2016-01-13 14:30:00,58.39,58.39,57.73,57.81,8500.0,45.7536,45.7536,45.2364,45.2991,8500.0
2016-01-13 14:40:00,57.78,57.88,57.48,57.48,10100.0,45.2756,45.354,45.0405,45.0405,10100.0
2016-01-13 14:50:00,57.5,58.43,57.5,58.28,9539.0,45.0562,45.7849,45.0562,45.6674,9539.0
2016-01-13 15:00:00,58.36,58.86,58.28,58.8,11675.0,45.7301,46.1219,45.6674,46.0749,11675.0
2016-01-13 15:10:00,58.78,59.13,58.63,59.13,14400.0,46.0592,46.3335,45.9417,46.3335,14400.0
2016-01-13 15:20:00,59.12,59.31,58.96,58.96,13900.0,46.3256,46.4745,46.2002,46.2002,13900.0
2016-01-13 15:30:00,58.99,59.7,58.99,59.58,11957.0,46.2238,46.7801,46.2238,46.6861,11957.0
2016-01-13 15:40:00,59.58,59.88,59.49,59.51,17300.0,46.6861,46.9211,46.6156,46.6312,17300.0
2016-01-13 15:50:00,59.56,59.77,59.39,59.5,36004.0,46.6704,46.835,46.5372,46.6234,36004.0
2016-01-14 09:30:00,60.76,61.32,59.01,59.32,9800.0,47.6107,48.0495,46.2394,46.4823,9800.0
2016-01-14 09:40:00,59.43,60.36,59.42,60.08,7320.0,46.5685,47.2973,46.5607,47.0779,7320.0
2016-01-14 09:50:00,60.05,60.05,59.28,59.28,3995.0,47.0544,47.0544,46.451,46.451,3995.0
2016-01-14 10:00:00,59.45,59.8,59.35,59.35,5005.0,46.5842,46.8585,46.5058,46.5058,5005.0
2016-01-14 10:10:00,59.37,60.74,59.37,60.74,6020.0,46.5215,47.595,46.5215,47.595,6020.0
2016-01-14 10:20:00,60.99,62.01,60.92,61.92,4820.0,47.7909,48.5902,47.7361,48.5197,4820.0
2016-01-14 10:30:00,61.93,62.21,61.53,61.53,8895.0,48.5275,48.7469,48.2141,48.2141,8895.0
2016-01-14 10:40:00,61.69,62.33,61.43,62.33,9460.0,48.3394,48.8409,48.1357,48.8409,9460.0
2016-01-14 10:50:00,62.46,62.59,62.14,62.21,6700.0,48.9428,49.0447,48.6921,48.7469,6700.0
2016-01-14 11:00:00,62.21,62.42,61.81,61.82,8447.0,48.7469,48.9115,48.4335,48.4413,8447.0
2016-01-14 11:10:00,61.95,62.69,61.95,62.22,10370.0,48.5432,49.123,48.5432,48.7547,10370.0
2016-01-14 11:20:00,62.29,62.35,61.44,61.49,6873.0,48.8096,48.8566,48.1435,48.1827,6873.0
2016-01-14 11:30:00,61.49,61.51,61.2,61.2,10720.0,48.1827,48.1984,47.9555,47.9555,10720.0
2016-01-14 11:40:00,61.2,61.33,60.91,61.21,4300.0,47.9555,48.0573,47.7282,47.9633,4300.0
2016-01-14 11:50:00,61.49,61.84,61.32,61.79,3700.0,48.1827,48.457,48.0495,48.4178,3700.0
2016-01-14 12:00:00,61.85,62.35,61.85,61.95,5499.0,48.4648,48.8566,48.4648,48.5432,5499.0
2016-01-14 12:10:00,61.85,62.45,61.84,62.34,6444.0,48.4648,48.935,48.457,48.8488,6444.0
2016-01-14 12:20:00,62.43,62.6,62.15,62.16,10806.0,48.9193,49.0525,48.6999,48.7077,10806.0
2016-01-14 12:30:00,62.07,62.07,61.92,61.98,2261.0,48.6372,48.6372,48.5197,48.5667,2261.0
2016-01-14 12:40:00,62.06,62.51,62.06,62.33,2400.0,48.6294,48.982,48.6294,48.8409,2400.0
2016-01-14 12:50:00,62.34,62.39,61.98,61.98,4600.0,48.8488,48.888,48.5667,48.5667,4600.0
2016-01-14 13:00:00,61.98,62.56,61.91,62.5,2300.0,48.5667,49.0212,48.5118,48.9741,2300.0
2016-01-14 13:10:00,62.54,62.71,62.48,62.49,5500.0,49.0055,49.1387,48.9585,48.9663,5500.0
2016-01-14 13:20:00,62.67,63.0,62.53,62.53,4600.0,49.1074,49.3659,48.9977,48.9977,4600.0
2016-01-14 13:30:00,62.56,62.58,62.09,62.11,2800.0,49.0212,49.0368,48.6529,48.6685,2800.0
2016-01-14 13:40:00,62.06,62.08,61.84,61.94,3248.0,48.6294,48.645,48.457,48.5353,3248.0
2016-01-14 13:50:00,61.92,62.39,61.92,62.31,2392.0,48.5197,48.888,48.5197,48.8253,2392.0
2016-01-14 14:00:00,62.35,62.42,62.07,62.31,2000.0,48.8566,48.9115,48.6372,48.8253,2000.0
2016-01-14 14:10:00,62.41,62.56,62.34,62.41,3000.0,48.9036,49.0212,48.8488,48.9036,3000.0
2016-01-14 14:20:00,62.37,62.62,62.32,62.5,4100.0,48.8723,49.0682,48.8331,48.9741,4100.0
2016-01-14 14:30:00,62.57,62.7,62.46,62.56,9500.0,49.029,49.1309,48.9428,49.0212,9500.0
2016-01-14 14:40:00,62.55,62.9,62.55,62.81,1800.0,49.0133,49.2876,49.0133,49.2171,1800.0
2016-01-14 14:50:00,62.8,62.94,62.76,62.84,3000.0,49.2092,49.3189,49.1779,49.2406,3000.0
2016-01-14 15:00:00,62.79,62.86,62.7,62.76,3900.0,49.2014,49.2562,49.1309,49.1779,3900.0
2016-01-14 15:10:00,62.79,63.05,62.77,62.96,6400.0,49.2014,49.4051,49.1857,49.3346,6400.0
2016-01-14 15:20:00,62.88,62.96,62.75,62.76,6248.0,49.2719,49.3346,49.17,49.1779,6248.0
2016-01-14 15:30:00,62.76,62.76,62.12,62.28,7900.0,49.1779,49.1779,48.6764,48.8018,7900.0
2016-01-14 15:40:00,62.21,63.17,62.21,62.92,12742.0,48.7469,49.4991,48.7469,49.3033,12742.0
2016-01-14 15:50:00,62.87,63.03,62.64,62.68,15758.0,49.2641,49.3894,49.0838,49.1152,15758.0
2016-01-15 09:30:00,59.47,61.4,59.47,61.4,4047.0,46.5999,48.1122,46.5999,48.1122,4047.0
2016-01-15 09:40:00,61.51,62.42,61.38,62.0,6417.0,48.1984,48.9115,48.0965,48.5824,6417.0
2016-01-15 09:50:00,62.07,62.07,61.42,61.42,3400.0,48.6372,48.6372,48.1279,48.1279,3400.0
2016-01-15 10:00:00,61.31,61.44,61.23,61.34,3900.0,48.0417,48.1435,47.979,48.0652,3900.0
2016-01-15 10:10:00,61.32,61.32,60.65,60.93,3700.0,48.0495,48.0495,47.5245,47.7439,3700.0
2016-01-15 10:20:00,60.83,61.39,60.83,60.93,5600.0,47.6656,48.1044,47.6656,47.7439,5600.0
2016-01-15 10:30:00,61.17,61.41,61.15,61.29,7081.0,47.932,48.12,47.9163,48.026,7081.0
2016-01-15 10:40:00,61.29,61.75,60.9,61.75,3900.0,48.026,48.3865,47.7204,48.3865,3900.0
2016-01-15 10:50:00,61.6,61.6,61.1,61.1,4950.0,48.2689,48.2689,47.8771,47.8771,4950.0
2016-01-15 11:00:00,61.15,61.56,61.1,61.33,5000.0,47.9163,48.2376,47.8771,48.0573,5000.0
2016-01-15 11:10:00,61.31,62.47,61.14,62.29,8200.0,48.0417,48.9506,47.9085,48.8096,8200.0
2016-01-15 11:20:00,62.44,62.44,61.78,62.06,3800.0,48.9271,48.9271,48.41,48.6294,3800.0
2016-01-15 11:30:00,62.14,62.88,62.14,62.67,5140.0,48.6921,49.2719,48.6921,49.1074,5140.0
2016-01-15 11:40:00,62.53,62.64,62.29,62.64,3400.0,48.9977,49.0838,48.8096,49.0838,3400.0
2016-01-15 11:50:00,62.65,62.65,61.88,61.92,4975.0,49.0917,49.0917,48.4883,48.5197,4975.0
2016-01-15 12:00:00,61.87,62.34,61.87,62.27,4700.0,48.4805,48.8488,48.4805,48.7939,4700.0
2016-01-15 12:10:00,62.22,62.41,62.04,62.27,6884.0,48.7547,48.9036,48.6137,48.7939,6884.0
2016-01-15 12:20:00,62.19,62.32,61.94,62.28,14012.0,48.7312,48.8331,48.5353,48.8018,14012.0
2016-01-15 12:30:00,62.35,62.35,61.46,61.46,5104.0,48.8566,48.8566,48.1592,48.1592,5104.0
2016-01-15 12:40:00,61.41,62.06,61.41,61.7,4254.0,48.12,48.6294,48.12,48.3473,4254.0
2016-01-15 12:50:00,61.89,62.04,61.68,61.68,3900.0,48.4962,48.6137,48.3316,48.3316,3900.0
2016-01-15 13:00:00,61.72,61.8,61.12,61.22,4276.0,48.3629,48.4256,47.8928,47.9712,4276.0
2016-01-15 13:10:00,61.2,62.13,61.2,62.13,6313.0,47.9555,48.6842,47.9555,48.6842,6313.0
2016-01-15 13:20:00,62.16,62.5,62.06,62.44,8100.0,48.7077,48.9741,48.6294,48.9271,8100.0
2016-01-15 13:30:00,62.39,62.5,62.19,62.31,5333.0,48.888,48.9741,48.7312,48.8253,5333.0
2016-01-15 13:40:00,62.35,62.67,62.35,62.52,4600.0,48.8566,49.1074,48.8566,48.9898,4600.0
2016-01-15 13:50:00,62.52,62.86,62.52,62.61,5558.0,48.9898,49.2562,48.9898,49.0603,5558.0
2016-01-15 14:00:00,62.62,62.9,62.6,62.77,3200.0,49.0682,49.2876,49.0525,49.1857,3200.0
2016-01-15 14:10:00,62.76,62.79,62.56,62.6,1900.0,49.1779,49.2014,49.0212,49.0525,1900.0
2016-01-15 14:20:00,62.57,62.57,62.14,62.4,3662.0,49.029,49.029,48.6921,48.8958,3662.0
2016-01-15 14:30:00,62.33,62.33,62.05,62.07,2200.0,48.8409,48.8409,48.6215,48.6372,2200.0
2016-01-15 14:40:00,62.08,62.25,61.97,62.22,5900.0,48.645,48.7782,48.5588,48.7547,5900.0
2016-01-15 14:50:00,62.24,62.77,62.11,62.77,3300.0,48.7704,49.1857,48.6685,49.1857,3300.0
2016-01-15 15:00:00,62.75,63.15,62.71,63.04,6404.0,49.17,49.4835,49.1387,49.3973,6404.0
2016-01-15 15:10:00,63.1,63.18,62.78,62.8,6500.0,49.4443,49.507,49.1935,49.2092,6500.0
2016-01-15 15:20:00,62.77,63.27,62.75,63.23,8646.0,49.1857,49.5775,49.17,49.5462,8646.0
2016-01-15 15:30:00,63.23,63.3,63.04,63.09,10204.0,49.5462,49.601,49.3973,49.4365,10204.0
2016-01-15 15:40:00,63.03,63.2,62.71,63.2,14200.0,49.3894,49.5227,49.1387,49.5227,14200.0
2016-01-15 15:50:00,63.12,63.28,63.07,63.17,15869.0,49.46,49.5853,49.4208,49.4991,15869.0
2016-01-19 09:30:00,63.51,64.51,62.18,62.33,6070.0,49.7656,50.5492,48.7234,48.8409,6070.0
2016-01-19 09:40:00,62.22,62.99,62.22,62.39,1300.0,48.7547,49.3581,48.7547,48.888,1300.0
2016-01-19 09:50:00,61.76,62.57,61.74,62.33,7000.0,48.3943,49.029,48.3786,48.8409,7000.0
2016-01-19 10:00:00,62.42,62.81,62.14,62.26,8100.0,48.9115,49.2171,48.6921,48.7861,8100.0
2016-01-19 10:10:00,62.27,62.59,62.08,62.31,4600.0,48.7939,49.0447,48.645,48.8253,4600.0
2016-01-19 10:20:00,62.35,62.53,62.07,62.53,4300.0,48.8566,48.9977,48.6372,48.9977,4300.0
2016-01-19 10:30:00,62.52,62.71,61.98,61.99,7562.0,48.9898,49.1387,48.5667,48.5745,7562.0
2016-01-19 10:40:00,61.92,62.54,61.88,62.54,5195.0,48.5197,49.0055,48.4883,49.0055,5195.0
2016-01-19 10:50:00,62.59,62.59,62.02,62.02,3625.0,49.0447,49.0447,48.598,48.598,3625.0
2016-01-19 11:00:00,61.85,62.31,61.85,62.28,3900.0,48.4648,48.8253,48.4648,48.8018,3900.0
2016-01-19 11:10:00,61.98,61.98,61.55,61.55,2800.0,48.5667,48.5667,48.2297,48.2297,2800.0
2016-01-19 11:20:00,61.56,62.14,61.5,62.0,2652.0,48.2376,48.6921,48.1906,48.5824,2652.0
2016-01-19 11:30:00,62.0,62.07,61.59,61.83,3814.0,48.5824,48.6372,48.2611,48.4491,3814.0
2016-01-19 11:40:00,61.83,62.14,61.76,61.93,3600.0,48.4491,48.6921,48.3943,48.5275,3600.0
2016-01-19 11:50:00,61.91,62.13,61.66,61.75,5385.0,48.5118,48.6842,48.3159,48.3865,5385.0
2016-01-19 12:00:00,61.82,61.84,61.44,61.47,3161.0,48.4413,48.457,48.1435,48.1671,3161.0
2016-01-19 12:10:00,61.51,61.67,61.29,61.35,3000.0,48.1984,48.3238,48.026,48.073,3000.0
2016-01-19 12:20:00,61.37,61.75,61.37,61.75,3320.0,48.0887,48.3865,48.0887,48.3865,3320.0
2016-01-19 12:30:00,61.86,62.13,61.67,61.72,4500.0,48.4727,48.6842,48.3238,48.3629,4500.0
2016-01-19 12:40:00,61.77,61.78,61.35,61.44,2000.0,48.4021,48.41,48.073,48.1435,2000.0
2016-01-19 12:50:00,61.41,61.6,61.41,61.46,1200.0,48.12,48.2689,48.12,48.1592,1200.0
2016-01-19 13:00:00,61.48,61.76,61.48,61.6,2900.0,48.1749,48.3943,48.1749,48.2689,2900.0
2016-01-19 13:10:00,61.61,61.69,61.16,61.22,3570.0,48.2768,48.3394,47.9241,47.9712,3570.0
2016-01-19 13:20:00,61.46,61.47,61.28,61.35,3700.0,48.1592,48.1671,48.0182,48.073,3700.0
2016-01-19 13:30:00,61.34,61.34,60.75,61.0,2900.0,48.0652,48.0652,47.6029,47.7988,2900.0
2016-01-19 13:40:00,60.96,61.13,60.86,61.13,3700.0,47.7674,47.9006,47.6891,47.9006,3700.0
2016-01-19 13:50:00,61.04,61.04,60.56,60.72,3300.0,47.8301,47.8301,47.454,47.5794,3300.0
2016-01-19 14:00:00,60.54,60.63,60.26,60.26,3998.0,47.4383,47.5088,47.2189,47.2189,3998.0
2016-01-19 14:10:00,60.2,60.37,60.07,60.3,2700.0,47.1719,47.3051,47.07,47.2503,2700.0
2016-01-19 14:20:00,60.29,60.35,60.07,60.23,3000.0,47.2424,47.2894,47.07,47.1954,3000.0
2016-01-19 14:30:00,60.26,60.5,59.94,60.1,4888.0,47.2189,47.407,46.9682,47.0935,4888.0
2016-01-19 14:40:00,60.11,60.16,59.53,59.53,4400.0,47.1014,47.1406,46.6469,46.6469,4400.0
2016-01-19 14:50:00,59.5,60.21,59.5,59.81,4200.0,46.6234,47.1797,46.6234,46.8663,4200.0
2016-01-19 15:00:00,59.76,59.87,59.67,59.81,9200.0,46.8271,46.9133,46.7566,46.8663,9200.0
2016-01-19 15:10:00,59.78,59.96,59.62,59.8,8241.0,46.8428,46.9838,46.7174,46.8585,8241.0
2016-01-19 15:20:00,59.78,60.65,59.78,60.65,6600.0,46.8428,47.5245,46.8428,47.5245,6600.0
2016-01-19 15:30:00,60.67,60.72,60.28,60.33,9001.0,47.5402,47.5794,47.2346,47.2738,9001.0
2016-01-19 15:40:00,60.28,60.89,60.28,60.79,11500.0,47.2346,47.7126,47.2346,47.6342,11500.0
2016-01-19 15:50:00,60.72,60.96,60.42,60.42,21993.0,47.5794,47.7674,47.3443,47.3443,21993.0
2016-01-20 09:30:00,59.21,59.56,58.55,58.55,3638.0,46.3961,46.6704,45.879,45.879,3638.0
2016-01-20 09:40:00,58.36,59.39,58.03,59.29,3987.0,45.7301,46.5372,45.4715,46.4588,3987.0
2016-01-20 09:50:00,59.21,59.49,58.9,59.13,2476.0,46.3961,46.6156,46.1532,46.3335,2476.0
2016-01-20 10:00:00,59.09,59.11,58.25,58.85,6495.0,46.3021,46.3178,45.6439,46.1141,6495.0
2016-01-20 10:10:00,58.79,58.97,58.43,58.46,4000.0,46.067,46.2081,45.7849,45.8085,4000.0
2016-01-20 10:20:00,58.4,59.58,58.35,59.28,5200.0,45.7614,46.6861,45.7223,46.451,5200.0
2016-01-20 10:30:00,59.03,59.51,58.84,59.05,7880.0,46.2551,46.6312,46.1062,46.2708,7880.0
2016-01-20 10:40:00,58.73,59.58,58.73,58.9,2500.0,46.02,46.6861,46.02,46.1532,2500.0
2016-01-20 10:50:00,59.03,59.1,58.57,58.6,3000.0,46.2551,46.31,45.8947,45.9182,3000.0
2016-01-20 11:00:00,58.69,58.87,58.57,58.66,4120.0,45.9887,46.1297,45.8947,45.9652,4120.0
2016-01-20 11:10:00,58.35,58.75,58.35,58.49,3740.0,45.7223,46.0357,45.7223,45.832,3740.0
2016-01-20 11:20:00,58.47,58.59,58.25,58.47,7754.0,45.8163,45.9103,45.6439,45.8163,7754.0
2016-01-20 11:30:00,58.45,58.57,58.33,58.35,7861.0,45.8006,45.8947,45.7066,45.7223,7861.0
2016-01-20 11:40:00,58.33,58.46,57.86,57.86,4800.0,45.7066,45.8085,45.3383,45.3383,4800.0
2016-01-20 11:50:00,57.66,57.73,57.04,57.65,8073.0,45.1816,45.2364,44.6958,45.1738,8073.0
2016-01-20 12:00:00,57.5,57.66,57.08,57.14,4500.0,45.0562,45.1816,44.7271,44.7741,4500.0
2016-01-20 12:10:00,57.03,57.35,56.88,57.19,1800.0,44.6879,44.9387,44.5704,44.8133,1800.0
2016-01-20 12:20:00,57.29,57.29,56.81,56.87,1800.0,44.8917,44.8917,44.5155,44.5626,1800.0
2016-01-20 12:30:00,56.83,57.01,56.72,56.86,5435.0,44.5312,44.6723,44.445,44.5547,5435.0
2016-01-20 12:40:00,56.83,56.83,56.64,56.7,9549.0,44.5312,44.5312,44.3823,44.4293,9549.0
2016-01-20 12:50:00,56.72,57.75,56.72,57.68,6700.0,44.445,45.2521,44.445,45.1973,6700.0
2016-01-20 13:00:00,57.55,57.67,57.06,57.22,7280.0,45.0954,45.1894,44.7114,44.8368,7280.0
2016-01-20 13:10:00,57.1,57.12,56.62,57.01,5600.0,44.7428,44.7585,44.3667,44.6723,5600.0
2016-01-20 13:20:00,57.06,57.78,57.06,57.56,3800.0,44.7114,45.2756,44.7114,45.1032,3800.0
2016-01-20 13:30:00,57.8,58.33,57.75,58.33,4700.0,45.2913,45.7066,45.2521,45.7066,4700.0
2016-01-20 13:40:00,58.42,59.23,58.42,59.02,5920.0,45.7771,46.4118,45.7771,46.2473,5920.0
2016-01-20 13:50:00,58.78,59.07,58.59,58.8,3200.0,46.0592,46.2864,45.9103,46.0749,3200.0
2016-01-20 14:00:00,58.68,59.02,58.38,58.9,2500.0,45.9808,46.2473,45.7458,46.1532,2500.0
2016-01-20 14:10:00,59.08,59.85,59.01,59.74,5802.0,46.2943,46.8976,46.2394,46.8114,5802.0
2016-01-20 14:20:00,59.73,60.29,59.69,60.18,4300.0,46.8036,47.2424,46.7723,47.1562,4300.0
2016-01-20 14:30:00,60.03,60.03,59.25,59.91,12000.0,47.0387,47.0387,46.4275,46.9447,12000.0
2016-01-20 14:40:00,60.36,60.41,59.38,59.38,6560.0,47.2973,47.3365,46.5294,46.5294,6560.0
2016-01-20 14:50:00,59.41,60.6,59.31,60.33,8800.0,46.5529,47.4853,46.4745,47.2738,8800.0
2016-01-20 15:00:00,60.36,61.28,60.21,61.13,12643.0,47.2973,48.0182,47.1797,47.9006,12643.0
2016-01-20 15:10:00,61.2,62.2,61.05,62.09,16796.0,47.9555,48.7391,47.8379,48.6529,16796.0
2016-01-20 15:20:00,62.02,62.54,61.8,62.5,15733.0,48.598,49.0055,48.4256,48.9741,15733.0
2016-01-20 15:30:00,62.55,62.55,61.32,61.33,13395.0,49.0133,49.0133,48.0495,48.0573,13395.0
2016-01-20 15:40:00,61.28,61.28,60.8,61.01,11790.0,48.0182,48.0182,47.642,47.8066,11790.0
2016-01-20 15:50:00,60.96,61.04,60.79,60.88,12900.0,47.7674,47.8301,47.6342,47.7047,12900.0
2016-01-21 09:30:00,60.89,62.22,60.6,61.88,4394.0,47.7126,48.7547,47.4853,48.4883,4394.0
2016-01-21 09:40:00,61.79,61.81,60.91,61.12,4000.0,48.4178,48.4335,47.7282,47.8928,4000.0
2016-01-21 09:50:00,61.13,61.69,61.03,61.31,4400.0,47.9006,48.3394,47.8223,48.0417,4400.0
2016-01-21 10:00:00,61.42,62.51,61.42,62.47,2400.0,48.1279,48.982,48.1279,48.9506,2400.0
2016-01-21 10:10:00,62.64,63.38,62.64,62.68,3400.0,49.0838,49.6637,49.0838,49.1152,3400.0
2016-01-21 10:20:00,62.46,63.2,62.45,63.02,4020.0,48.9428,49.5227,48.935,49.3816,4020.0
2016-01-21 10:30:00,62.65,63.03,62.38,62.56,2200.0,49.0917,49.3894,48.8801,49.0212,2200.0
2016-01-21 10:40:00,62.96,62.96,62.51,62.51,1500.0,49.3346,49.3346,48.982,48.982,1500.0
2016-01-21 10:50:00,62.62,62.62,62.2,62.38,2400.0,49.0682,49.0682,48.7391,48.8801,2400.0
2016-01-21 11:00:00,62.26,63.13,61.68,62.82,5208.0,48.7861,49.4678,48.3316,49.2249,5208.0
2016-01-21 11:10:00,62.84,63.16,62.69,63.02,3700.0,49.2406,49.4913,49.123,49.3816,3700.0
2016-01-21 11:20:00,63.02,63.02,62.26,62.34,2600.0,49.3816,49.3816,48.7861,48.8488,2600.0
2016-01-21 11:30:00,62.87,63.16,62.65,63.01,1211.0,49.2641,49.4913,49.0917,49.3738,1211.0
2016-01-21 11:40:00,63.03,63.57,62.75,63.57,2800.0,49.3894,49.8126,49.17,49.8126,2800.0
2016-01-21 11:50:00,63.63,63.68,63.26,63.68,6000.0,49.8596,49.8988,49.5697,49.8988,6000.0
2016-01-21 12:00:00,63.72,64.35,63.72,64.1,4655.0,49.9301,50.4238,49.9301,50.2279,4655.0
2016-01-21 12:10:00,64.24,64.31,63.63,63.67,3900.0,50.3376,50.3924,49.8596,49.8909,3900.0
2016-01-21 12:20:00,63.51,63.9,63.04,63.9,4880.0,49.7656,50.0712,49.3973,50.0712,4880.0
2016-01-21 12:30:00,63.86,64.12,63.77,64.12,4400.0,50.0398,50.2436,49.9693,50.2436,4400.0
2016-01-21 12:40:00,63.93,64.11,63.8,63.81,4700.0,50.0947,50.2357,49.9928,50.0006,4700.0
2016-01-21 12:50:00,63.88,64.09,63.77,64.07,6002.0,50.0555,50.22,49.9693,50.2044,6002.0
2016-01-21 13:00:00,64.08,64.6,64.08,64.6,8900.0,50.2122,50.6197,50.2122,50.6197,8900.0
2016-01-21 13:10:00,64.64,64.83,64.23,64.54,8600.0,50.651,50.7999,50.3297,50.5727,8600.0
2016-01-21 13:20:00,64.57,64.57,63.86,63.89,5584.0,50.5962,50.5962,50.0398,50.0633,5584.0
2016-01-21 13:30:00,63.81,64.33,63.33,64.33,6000.0,50.0006,50.4081,49.6245,50.4081,6000.0
2016-01-21 13:40:00,64.34,64.34,64.16,64.24,3313.0,50.4159,50.4159,50.2749,50.3376,3313.0
2016-01-21 13:50:00,64.13,64.22,63.8,64.11,3400.0,50.2514,50.3219,49.9928,50.2357,3400.0
2016-01-21 14:00:00,64.11,64.22,63.95,63.95,3100.0,50.2357,50.3219,50.1103,50.1103,3100.0
2016-01-21 14:10:00,63.89,63.89,62.98,63.19,4470.0,50.0633,50.0633,49.3503,49.5148,4470.0
2016-01-21 14:20:00,63.43,63.52,62.89,63.29,4653.0,49.7029,49.7734,49.2797,49.5932,4653.0
2016-01-21 14:30:00,63.38,63.68,63.16,63.38,4893.0,49.6637,49.8988,49.4913,49.6637,4893.0
2016-01-21 14:40:00,63.34,63.68,63.17,63.17,4400.0,49.6324,49.8988,49.4991,49.4991,4400.0
2016-01-21 14:50:00,63.28,63.8,63.28,63.8,4600.0,49.5853,49.9928,49.5853,49.9928,4600.0
2016-01-21 15:00:00,63.77,63.77,63.31,63.35,8200.0,49.9693,49.9693,49.6089,49.6402,8200.0
2016-01-21 15:10:00,63.49,64.11,63.49,64.11,4900.0,49.7499,50.2357,49.7499,50.2357,4900.0
2016-01-21 15:20:00,64.09,64.22,63.96,63.96,3934.0,50.22,50.3219,50.1182,50.1182,3934.0
2016-01-21 15:30:00,63.97,64.43,63.95,64.22,5972.0,50.126,50.4865,50.1103,50.3219,5972.0
2016-01-21 15:40:00,64.2,64.35,64.01,64.32,9486.0,50.3062,50.4238,50.1574,50.4003,9486.0
2016-01-21 15:50:00,64.33,64.48,64.07,64.21,11747.0,50.4081,50.5256,50.2044,50.3141,11747.0
2016-01-22 09:30:00,66.75,68.99,66.75,67.89,11933.0,52.3044,54.0596,52.3044,53.1977,11933.0
2016-01-22 09:40:00,67.72,67.72,66.56,66.8,6614.0,53.0645,53.0645,52.1555,52.3436,6614.0
2016-01-22 09:50:00,66.87,67.59,66.78,67.47,4260.0,52.3984,52.9626,52.3279,52.8686,4260.0
2016-01-22 10:00:00,67.59,67.59,66.47,66.73,6500.0,52.9626,52.9626,52.085,52.2887,6500.0
2016-01-22 10:10:00,66.6,67.35,66.6,67.12,3718.0,52.1868,52.7745,52.1868,52.5943,3718.0
2016-01-22 10:20:00,66.89,66.9,66.05,66.6,1715.0,52.4141,52.4219,51.7559,52.1868,1715.0
2016-01-22 10:30:00,66.69,66.88,66.42,66.49,5912.0,52.2574,52.4063,52.0458,52.1007,5912.0
2016-01-22 10:40:00,66.41,66.72,65.99,66.21,4336.0,52.038,52.2809,51.7089,51.8813,4336.0
2016-01-22 10:50:00,66.05,66.12,65.01,65.32,5885.0,51.7559,51.8107,50.9409,51.1839,5885.0
2016-01-22 11:00:00,65.29,65.47,64.9,64.96,1700.0,51.1604,51.3014,50.8548,50.9018,1700.0
2016-01-22 11:10:00,64.86,65.22,64.64,65.15,1700.0,50.8234,51.1055,50.651,51.0506,1700.0
2016-01-22 11:20:00,65.02,65.58,65.01,65.49,1500.0,50.9488,51.3876,50.9409,51.3171,1500.0
2016-01-22 11:30:00,65.91,65.94,65.42,65.42,2300.0,51.6462,51.6697,51.2622,51.2622,2300.0
2016-01-22 11:40:00,65.0,65.06,64.55,64.75,3200.0,50.9331,50.9801,50.5805,50.7372,3200.0
2016-01-22 11:50:00,64.75,65.04,64.68,64.88,1400.0,50.7372,50.9645,50.6824,50.8391,1400.0
2016-01-22 12:00:00,64.75,64.95,64.59,64.84,1000.0,50.7372,50.8939,50.6118,50.8077,1000.0
2016-01-22 12:10:00,64.87,65.42,64.87,65.42,925.0,50.8312,51.2622,50.8312,51.2622,925.0
2016-01-22 12:20:00,65.95,66.01,65.72,65.8,1400.0,51.6775,51.7245,51.4973,51.56,1400.0
2016-01-22 12:30:00,65.74,66.4,65.7,66.4,1100.0,51.513,52.0301,51.4816,52.0301,1100.0
2016-01-22 12:40:00,66.22,66.22,65.84,65.91,1200.0,51.8891,51.8891,51.5913,51.6462,1200.0
2016-01-22 12:50:00,65.85,66.23,65.85,66.23,1200.0,51.5992,51.8969,51.5992,51.8969,1200.0
2016-01-22 13:00:00,66.23,66.31,65.85,65.88,3500.0,51.8969,51.9596,51.5992,51.6227,3500.0
2016-01-22 13:10:00,65.88,66.19,65.84,66.15,1550.0,51.6227,51.8656,51.5913,51.8342,1550.0
2016-01-22 13:20:00,66.24,66.24,66.07,66.2,700.0,51.9048,51.9048,51.7715,51.8734,700.0
2016-01-22 13:30:00,66.15,66.15,65.98,66.12,2725.0,51.8342,51.8342,51.701,51.8107,2725.0
2016-01-22 13:40:00,66.08,66.25,66.07,66.25,900.0,51.7794,51.9126,51.7715,51.9126,900.0
2016-01-22 13:50:00,66.28,66.74,66.28,66.6,1220.0,51.9361,52.2966,51.9361,52.1868,1220.0
2016-01-22 14:00:00,66.5,66.5,65.93,66.04,700.0,52.1085,52.1085,51.6618,51.748,700.0
2016-01-22 14:10:00,66.34,66.51,66.09,66.16,1300.0,51.9831,52.1163,51.7872,51.8421,1300.0
2016-01-22 14:20:00,66.22,66.33,66.13,66.26,1100.0,51.8891,51.9753,51.8186,51.9204,1100.0
2016-01-22 14:30:00,65.97,65.97,65.55,65.63,800.0,51.6932,51.6932,51.3641,51.4268,800.0
2016-01-22 14:40:00,65.58,65.76,65.58,65.64,1201.0,51.3876,51.5286,51.3876,51.4346,1201.0
2016-01-22 14:50:00,65.66,65.94,65.63,65.63,1400.0,51.4503,51.6697,51.4268,51.4268,1400.0
2016-01-22 15:00:00,65.78,65.78,65.12,65.28,4734.0,51.5443,51.5443,51.0271,51.1525,4734.0
2016-01-22 15:10:00,65.29,65.5,65.26,65.38,3100.0,51.1604,51.3249,51.1368,51.2309,3100.0
2016-01-22 15:20:00,65.39,65.39,65.23,65.23,1900.0,51.2387,51.2387,51.1133,51.1133,1900.0
2016-01-22 15:30:00,65.35,65.55,65.18,65.55,4100.0,51.2074,51.3641,51.0742,51.3641,4100.0
2016-01-22 15:40:00,65.66,65.85,65.44,65.85,6000.0,51.4503,51.5992,51.2779,51.5992,6000.0
2016-01-22 15:50:00,65.88,66.27,65.78,66.27,6100.0,51.6227,51.9283,51.5443,51.9283,6100.0
2016-01-25 09:30:00,64.26,64.7,63.99,64.7,950.0,50.3533,50.698,50.1417,50.698,950.0
2016-01-25 09:40:00,64.64,64.77,63.97,63.97,2735.0,50.651,50.7529,50.126,50.126,2735.0
2016-01-25 09:50:00,65.19,65.41,65.19,65.25,900.0,51.082,51.2544,51.082,51.129,900.0
2016-01-25 10:00:00,65.3,66.53,65.3,66.01,2785.0,51.1682,52.132,51.1682,51.7245,2785.0
2016-01-25 10:10:00,65.92,65.92,65.23,65.71,6361.0,51.654,51.654,51.1133,51.4895,6361.0
2016-01-25 10:20:00,65.51,65.83,65.16,65.4,4811.0,51.3327,51.5835,51.0585,51.2465,4811.0
2016-01-25 10:30:00,65.41,66.08,65.14,65.77,4115.0,51.2544,51.7794,51.0428,51.5365,4115.0
2016-01-25 10:40:00,65.77,65.85,65.48,65.69,3500.0,51.5365,51.5992,51.3092,51.4738,3500.0
2016-01-25 10:50:00,65.73,65.89,65.31,65.44,4100.0,51.5051,51.6305,51.176,51.2779,4100.0
2016-01-25 11:00:00,65.41,65.59,65.24,65.28,5420.0,51.2544,51.3954,51.1212,51.1525,5420.0
2016-01-25 11:10:00,65.3,65.5,65.09,65.29,4225.0,51.1682,51.3249,51.0036,51.1604,4225.0
2016-01-25 11:20:00,65.19,65.51,65.14,65.45,2600.0,51.082,51.3327,51.0428,51.2857,2600.0
2016-01-25 11:30:00,65.32,65.32,64.8,64.91,3890.0,51.1839,51.1839,50.7764,50.8626,3890.0
2016-01-25 11:40:00,64.82,64.82,64.53,64.53,3500.0,50.7921,50.7921,50.5648,50.5648,3500.0
2016-01-25 11:50:00,64.9,64.9,64.73,64.73,1700.0,50.8548,50.8548,50.7215,50.7215,1700.0
2016-01-25 12:00:00,64.74,64.97,64.43,64.67,5500.0,50.7294,50.9096,50.4865,50.6745,5500.0
2016-01-25 12:10:00,64.39,64.51,64.28,64.41,2300.0,50.4551,50.5492,50.3689,50.4708,2300.0
2016-01-25 12:20:00,64.56,64.69,64.49,64.57,1900.0,50.5883,50.6902,50.5335,50.5962,1900.0
2016-01-25 12:30:00,64.5,64.57,64.31,64.57,1300.0,50.5413,50.5962,50.3924,50.5962,1300.0
2016-01-25 12:40:00,64.52,64.6,64.41,64.42,600.0,50.557,50.6197,50.4708,50.4786,600.0
2016-01-25 12:50:00,64.38,64.38,63.75,63.75,4981.0,50.4473,50.4473,49.9536,49.9536,4981.0
2016-01-25 13:00:00,63.89,64.05,63.69,63.76,2300.0,50.0633,50.1887,49.9066,49.9615,2300.0
2016-01-25 13:10:00,63.71,63.84,63.59,63.69,3620.0,49.9223,50.0242,49.8283,49.9066,3620.0
2016-01-25 13:20:00,63.84,63.85,63.22,63.32,2415.0,50.0242,50.032,49.5383,49.6167,2415.0
2016-01-25 13:30:00,63.42,63.53,63.36,63.49,2100.0,49.695,49.7812,49.648,49.7499,2100.0
2016-01-25 13:40:00,63.64,63.64,62.9,62.94,2900.0,49.8674,49.8674,49.2876,49.3189,2900.0
2016-01-25 13:50:00,62.96,62.97,62.73,62.8,2691.0,49.3346,49.3424,49.1544,49.2092,2691.0
2016-01-25 14:00:00,62.78,63.0,62.67,62.8,3225.0,49.1935,49.3659,49.1074,49.2092,3225.0
2016-01-25 14:10:00,62.81,62.88,62.56,62.56,2900.0,49.2171,49.2719,49.0212,49.0212,2900.0
2016-01-25 14:20:00,62.52,62.52,62.19,62.43,4200.0,48.9898,48.9898,48.7312,48.9193,4200.0
2016-01-25 14:30:00,62.38,62.7,62.34,62.67,3900.0,48.8801,49.1309,48.8488,49.1074,3900.0
2016-01-25 14:40:00,62.7,62.7,62.02,62.02,3300.0,49.1309,49.1309,48.598,48.598,3300.0
2016-01-25 14:50:00,62.0,62.42,61.91,62.07,6121.0,48.5824,48.9115,48.5118,48.6372,6121.0
2016-01-25 15:00:00,62.1,62.41,61.9,61.9,7449.0,48.6607,48.9036,48.504,48.504,7449.0
2016-01-25 15:10:00,61.91,62.18,61.78,62.18,6700.0,48.5118,48.7234,48.41,48.7234,6700.0
2016-01-25 15:20:00,62.11,62.48,61.98,62.3,7943.0,48.6685,48.9585,48.5667,48.8174,7943.0
2016-01-25 15:30:00,62.28,62.51,61.71,61.82,10737.0,48.8018,48.982,48.3551,48.4413,10737.0
2016-01-25 15:40:00,61.79,61.97,61.66,61.97,6800.0,48.4178,48.5588,48.3159,48.5588,6800.0
2016-01-25 15:50:00,62.01,62.17,61.95,62.1,14171.0,48.5902,48.7156,48.5432,48.6607,14171.0
2016-01-26 09:30:00,63.9,64.78,63.78,63.78,4800.0,50.0712,50.7607,49.9771,49.9771,4800.0
2016-01-26 09:40:00,63.61,63.61,62.68,62.93,7353.0,49.8439,49.8439,49.1152,49.3111,7353.0
2016-01-26 09:50:00,63.1,63.19,62.04,62.11,1800.0,49.4443,49.5148,48.6137,48.6685,1800.0
2016-01-26 10:00:00,62.14,63.58,62.14,63.52,2220.0,48.6921,49.8204,48.6921,49.7734,2220.0
2016-01-26 10:10:00,63.65,64.49,63.65,64.31,3105.0,49.8753,50.5335,49.8753,50.3924,3105.0
2016-01-26 10:20:00,64.32,64.88,64.16,64.6,7020.0,50.4003,50.8391,50.2749,50.6197,7020.0
2016-01-26 10:30:00,64.87,65.36,64.87,65.17,5935.0,50.8312,51.2152,50.8312,51.0663,5935.0
2016-01-26 10:40:00,65.1,65.1,64.28,64.28,3300.0,51.0115,51.0115,50.3689,50.3689,3300.0
2016-01-26 10:50:00,64.36,64.67,64.16,64.6,1900.0,50.4316,50.6745,50.2749,50.6197,1900.0
2016-01-26 11:00:00,64.69,65.19,64.67,64.91,3800.0,50.6902,51.082,50.6745,50.8626,3800.0
2016-01-26 11:10:00,64.86,65.49,64.81,65.36,4645.0,50.8234,51.3171,50.7842,51.2152,4645.0
2016-01-26 11:20:00,65.36,65.87,65.36,65.87,3200.0,51.2152,51.6148,51.2152,51.6148,3200.0
2016-01-26 11:30:00,65.8,65.8,65.19,65.39,2800.0,51.56,51.56,51.082,51.2387,2800.0
2016-01-26 11:40:00,65.49,65.64,65.47,65.64,700.0,51.3171,51.4346,51.3014,51.4346,700.0
2016-01-26 11:50:00,65.69,65.88,65.61,65.81,3200.0,51.4738,51.6227,51.4111,51.5678,3200.0
2016-01-26 12:00:00,66.05,66.05,65.65,65.69,921.0,51.7559,51.7559,51.4424,51.4738,921.0
2016-01-26 12:10:00,65.88,66.14,65.88,66.06,800.0,51.6227,51.8264,51.6227,51.7637,800.0
2016-01-26 12:20:00,65.85,66.07,65.76,65.95,1100.0,51.5992,51.7715,51.5286,51.6775,1100.0
2016-01-26 12:30:00,65.96,66.06,65.77,65.77,1600.0,51.6854,51.7637,51.5365,51.5365,1600.0
2016-01-26 12:40:00,65.76,65.76,65.61,65.72,500.0,51.5286,51.5286,51.4111,51.4973,500.0
2016-01-26 12:50:00,65.71,65.71,65.34,65.36,1500.0,51.4895,51.4895,51.1995,51.2152,1500.0
2016-01-26 13:00:00,65.61,65.61,65.59,65.59,300.0,51.4111,51.4111,51.3954,51.3954,300.0
2016-01-26 13:10:00,65.21,65.36,65.15,65.36,600.0,51.0977,51.2152,51.0506,51.2152,600.0
2016-01-26 13:20:00,65.31,65.99,65.27,65.96,4300.0,51.176,51.7089,51.1447,51.6854,4300.0
2016-01-26 13:30:00,66.02,66.04,65.65,65.65,2600.0,51.7324,51.748,51.4424,51.4424,2600.0
2016-01-26 13:40:00,65.74,65.88,65.66,65.88,1035.0,51.513,51.6227,51.4503,51.6227,1035.0
2016-01-26 13:50:00,66.2,66.44,66.14,66.14,1800.0,51.8734,52.0615,51.8264,51.8264,1800.0
2016-01-26 14:00:00,66.16,66.29,65.81,65.95,1700.0,51.8421,51.9439,51.5678,51.6775,1700.0
2016-01-26 14:10:00,66.01,66.06,65.77,65.93,1600.0,51.7245,51.7637,51.5365,51.6618,1600.0
2016-01-26 14:20:00,65.94,66.05,65.9,65.9,1500.0,51.6697,51.7559,51.6383,51.6383,1500.0
2016-01-26 14:30:00,66.19,66.29,66.1,66.1,1167.0,51.8656,51.9439,51.7951,51.7951,1167.0
2016-01-26 14:40:00,65.94,65.95,65.85,65.9,1400.0,51.6697,51.6775,51.5992,51.6383,1400.0
2016-01-26 14:50:00,65.9,66.3,65.9,66.17,1900.0,51.6383,51.9518,51.6383,51.8499,1900.0
2016-01-26 15:00:00,65.99,66.34,65.94,66.29,2400.0,51.7089,51.9831,51.6697,51.9439,2400.0
2016-01-26 15:10:00,66.26,66.87,66.23,66.84,4825.0,51.9204,52.3984,51.8969,52.3749,4825.0
2016-01-26 15:20:00,66.85,66.96,66.47,66.72,6200.0,52.3827,52.4689,52.085,52.2809,6200.0
2016-01-26 15:30:00,66.73,66.93,66.61,66.93,6100.0,52.2887,52.4454,52.1947,52.4454,6100.0
2016-01-26 15:40:00,66.87,66.89,66.5,66.58,10867.0,52.3984,52.4141,52.1085,52.1712,10867.0
2016-01-26 15:50:00,66.58,66.64,66.32,66.41,13400.0,52.1712,52.2182,51.9674,52.038,13400.0
2016-01-27 09:30:00,66.13,66.48,65.79,66.31,2000.0,51.8186,52.0928,51.5521,51.9596,2000.0
2016-01-27 09:40:00,66.93,67.7,66.92,67.54,2686.0,52.4454,53.0488,52.4376,52.9234,2686.0
2016-01-27 09:50:00,67.46,67.76,67.05,67.17,5385.0,52.8607,53.0958,52.5395,52.6335,5385.0
2016-01-27 10:00:00,66.91,67.04,66.47,66.83,2202.0,52.4298,52.5316,52.085,52.3671,2202.0
2016-01-27 10:10:00,66.66,66.8,66.26,66.32,2553.0,52.2339,52.3436,51.9204,51.9674,2553.0
2016-01-27 10:20:00,66.58,66.81,66.46,66.46,1800.0,52.1712,52.3514,52.0771,52.0771,1800.0
2016-01-27 10:30:00,66.61,67.45,66.27,67.45,6860.0,52.1947,52.8529,51.9283,52.8529,6860.0
2016-01-27 10:40:00,67.46,67.89,67.44,67.52,2400.0,52.8607,53.1977,52.8451,52.9077,2400.0
2016-01-27 10:50:00,67.59,67.59,66.2,66.2,2400.0,52.9626,52.9626,51.8734,51.8734,2400.0
2016-01-27 11:00:00,66.72,66.93,66.26,66.66,1900.0,52.2809,52.4454,51.9204,52.2339,1900.0
2016-01-27 11:10:00,66.56,66.63,66.32,66.57,2550.0,52.1555,52.2104,51.9674,52.1633,2550.0
2016-01-27 11:20:00,66.99,66.99,66.95,66.97,300.0,52.4924,52.4924,52.4611,52.4768,300.0
2016-01-27 11:30:00,67.41,68.36,67.4,68.36,3022.0,52.8216,53.566,52.8137,53.566,3022.0
2016-01-27 11:40:00,68.55,68.99,68.29,68.93,3488.0,53.7148,54.0596,53.5111,54.0126,3488.0
2016-01-27 11:50:00,68.96,69.1,68.74,69.01,4969.0,54.0361,54.1458,53.8637,54.0753,4969.0
2016-01-27 12:00:00,68.78,69.1,68.69,69.04,1625.0,53.8951,54.1458,53.8245,54.0988,1625.0
2016-01-27 12:10:00,68.59,69.75,68.59,69.62,3750.0,53.7462,54.6551,53.7462,54.5533,3750.0
2016-01-27 12:20:00,69.56,69.62,69.13,69.13,1900.0,54.5063,54.5533,54.1693,54.1693,1900.0
2016-01-27 12:30:00,69.23,69.45,68.69,69.14,1800.0,54.2477,54.4201,53.8245,54.1772,1800.0
2016-01-27 12:40:00,69.08,69.44,69.02,69.31,1652.0,54.1301,54.4122,54.0831,54.3104,1652.0
2016-01-27 12:50:00,69.25,69.25,68.4,68.4,2000.0,54.2634,54.2634,53.5973,53.5973,2000.0
2016-01-27 13:00:00,68.33,68.33,68.02,68.16,4101.0,53.5425,53.5425,53.2995,53.4092,4101.0
2016-01-27 13:10:00,68.18,68.27,67.92,67.98,2500.0,53.4249,53.4954,53.2212,53.2682,2500.0
2016-01-27 13:20:00,67.98,68.24,67.67,68.24,2457.0,53.2682,53.4719,53.0253,53.4719,2457.0
2016-01-27 13:30:00,68.12,68.53,68.12,68.52,419.0,53.3779,53.6992,53.3779,53.6913,419.0
2016-01-27 13:40:00,68.58,68.68,68.26,68.61,2800.0,53.7384,53.8167,53.4876,53.7619,2800.0
2016-01-27 13:50:00,68.6,68.69,68.51,68.59,2300.0,53.754,53.8245,53.6835,53.7462,2300.0
2016-01-27 14:00:00,68.81,69.49,68.43,68.52,3050.0,53.9186,54.4514,53.6208,53.6913,3050.0
2016-01-27 14:10:00,68.35,68.69,68.35,68.63,6700.0,53.5581,53.8245,53.5581,53.7775,6700.0
2016-01-27 14:20:00,68.72,69.02,68.66,68.92,1600.0,53.8481,54.0831,53.801,54.0048,1600.0
2016-01-27 14:30:00,69.04,69.04,68.5,68.5,1800.0,54.0988,54.0988,53.6757,53.6757,1800.0
2016-01-27 14:40:00,68.26,68.83,68.16,68.5,3025.0,53.4876,53.9342,53.4092,53.6757,3025.0
2016-01-27 14:50:00,68.65,68.77,68.5,68.5,4500.0,53.7932,53.8872,53.6757,53.6757,4500.0
2016-01-27 15:00:00,68.58,68.64,68.12,68.31,9984.0,53.7384,53.7854,53.3779,53.5268,9984.0
2016-01-27 15:10:00,68.19,68.43,67.86,68.11,9219.0,53.4328,53.6208,53.1742,53.3701,9219.0
2016-01-27 15:20:00,68.08,68.61,67.79,68.17,7350.0,53.3466,53.7619,53.1193,53.4171,7350.0
2016-01-27 15:30:00,68.24,68.69,68.11,68.47,7100.0,53.4719,53.8245,53.3701,53.6522,7100.0
2016-01-27 15:40:00,68.39,69.17,68.39,68.96,11425.0,53.5895,54.2007,53.5895,54.0361,11425.0
2016-01-27 15:50:00,68.9,68.9,68.16,68.25,15000.0,53.9891,53.9891,53.4092,53.4798,15000.0
2016-01-28 09:30:00,71.48,72.46,71.45,71.47,28196.0,56.0108,56.7787,55.9872,56.0029,28196.0
2016-01-28 09:40:00,71.28,72.48,71.25,72.18,15935.0,55.854,56.7943,55.8305,56.5593,15935.0
2016-01-28 09:50:00,72.17,73.28,72.17,72.75,8990.0,56.5514,57.4212,56.5514,57.0059,8990.0
2016-01-28 10:00:00,72.41,72.58,71.9,71.98,9049.0,56.7395,56.8727,56.3399,56.4025,9049.0
2016-01-28 10:10:00,71.96,72.41,71.22,71.41,10660.0,56.3869,56.7395,55.807,55.9559,10660.0
2016-01-28 10:20:00,71.36,71.71,71.0,71.0,15878.0,55.9167,56.191,55.6346,55.6346,15878.0
2016-01-28 10:30:00,71.14,71.23,70.1,71.23,4750.0,55.7443,55.8149,54.9294,55.8149,4750.0
2016-01-28 10:40:00,71.41,71.95,71.37,71.69,2400.0,55.9559,56.379,55.9246,56.1753,2400.0
2016-01-28 10:50:00,71.89,72.31,71.02,72.31,4600.0,56.332,56.6611,55.6503,56.6611,4600.0
2016-01-28 11:00:00,72.29,72.87,72.29,72.51,4300.0,56.6455,57.0999,56.6455,56.8178,4300.0
2016-01-28 11:10:00,72.68,73.03,72.68,72.8,2100.0,56.9511,57.2253,56.9511,57.0451,2100.0
2016-01-28 11:20:00,72.99,73.17,72.13,72.13,4500.0,57.194,57.335,56.5201,56.5201,4500.0
2016-01-28 11:30:00,72.29,72.29,71.81,71.82,2301.0,56.6455,56.6455,56.2693,56.2772,2301.0
2016-01-28 11:40:00,71.87,71.87,71.3,71.44,8800.0,56.3163,56.3163,55.8697,55.9794,8800.0
2016-01-28 11:50:00,71.53,71.88,71.5,71.5,1200.0,56.0499,56.3242,56.0264,56.0264,1200.0
2016-01-28 12:00:00,71.76,72.07,71.74,71.74,1800.0,56.2302,56.4731,56.2145,56.2145,1800.0
2016-01-28 12:10:00,71.59,72.26,71.59,72.06,2100.0,56.0969,56.6219,56.0969,56.4652,2100.0
2016-01-28 12:20:00,72.45,72.67,72.03,72.23,2100.0,56.7708,56.9432,56.4417,56.5984,2100.0
2016-01-28 12:30:00,72.2,72.35,71.84,71.92,19625.0,56.5749,56.6925,56.2928,56.3555,19625.0
2016-01-28 12:40:00,71.63,72.4,71.59,72.17,7300.0,56.1283,56.7317,56.0969,56.5514,7300.0
2016-01-28 12:50:00,72.23,72.38,71.77,71.98,1300.0,56.5984,56.716,56.238,56.4025,1300.0
2016-01-28 13:00:00,72.22,72.45,71.94,72.26,2700.0,56.5906,56.7708,56.3712,56.6219,2700.0
2016-01-28 13:10:00,72.31,72.31,71.66,71.71,2984.0,56.6611,56.6611,56.1518,56.191,2984.0
2016-01-28 13:20:00,71.68,72.22,71.6,72.22,4329.0,56.1675,56.5906,56.1048,56.5906,4329.0
2016-01-28 13:30:00,72.11,72.24,71.86,71.86,2300.0,56.5044,56.6063,56.3085,56.3085,2300.0
2016-01-28 13:40:00,71.81,72.24,71.81,71.99,3300.0,56.2693,56.6063,56.2693,56.4104,3300.0
2016-01-28 13:50:00,71.91,71.96,71.6,71.68,3200.0,56.3477,56.3869,56.1048,56.1675,3200.0
2016-01-28 14:00:00,71.71,71.95,71.59,71.8,9031.0,56.191,56.379,56.0969,56.2615,9031.0
2016-01-28 14:10:00,71.8,71.89,71.47,71.47,9656.0,56.2615,56.332,56.0029,56.0029,9656.0
2016-01-28 14:20:00,71.55,71.79,71.26,71.7,5200.0,56.0656,56.2537,55.8384,56.1831,5200.0
2016-01-28 14:30:00,71.81,71.96,71.57,71.71,3200.0,56.2693,56.3869,56.0813,56.191,3200.0
2016-01-28 14:40:00,71.82,71.9,71.4,71.4,4000.0,56.2772,56.3399,55.9481,55.9481,4000.0
2016-01-28 14:50:00,71.44,71.64,71.28,71.64,7400.0,55.9794,56.1361,55.854,56.1361,7400.0
2016-01-28 15:00:00,71.65,72.19,71.53,72.19,7005.0,56.144,56.5671,56.0499,56.5671,7005.0
2016-01-28 15:10:00,72.26,72.46,72.11,72.42,12205.0,56.6219,56.7787,56.5044,56.7473,12205.0
2016-01-28 15:20:00,72.43,72.43,71.99,72.02,4600.0,56.7552,56.7552,56.4104,56.4339,4600.0
2016-01-28 15:30:00,72.01,72.94,72.01,72.87,10924.0,56.4261,57.1548,56.4261,57.0999,10924.0
2016-01-28 15:40:00,72.85,73.24,72.85,73.12,13260.0,57.0843,57.3899,57.0843,57.2958,13260.0
2016-01-28 15:50:00,73.17,73.29,72.79,72.86,17338.0,57.335,57.429,57.0372,57.0921,17338.0
2016-01-29 09:30:00,73.54,74.35,73.33,73.51,2700.0,57.6249,58.2596,57.4604,57.6014,2700.0
2016-01-29 09:40:00,73.12,73.64,73.06,73.19,4100.0,57.2958,57.7033,57.2488,57.3507,4100.0
2016-01-29 09:50:00,73.51,74.04,73.5,73.82,7900.0,57.6014,58.0167,57.5936,57.8443,7900.0
2016-01-29 10:00:00,73.72,74.7,73.72,74.61,4303.0,57.766,58.5339,57.766,58.4634,4303.0
2016-01-29 10:10:00,74.76,75.0,74.64,75.0,4945.0,58.5809,58.769,58.4869,58.769,4945.0
2016-01-29 10:20:00,74.88,74.92,73.99,73.99,2700.0,58.6749,58.7063,57.9776,57.9776,2700.0
2016-01-29 10:30:00,73.81,73.94,73.41,73.57,4425.0,57.8365,57.9384,57.5231,57.6484,4425.0
2016-01-29 10:40:00,73.64,74.5,73.52,74.5,1600.0,57.7033,58.3772,57.6093,58.3772,1600.0
2016-01-29 10:50:00,74.28,74.35,73.99,74.18,3613.0,58.2048,58.2596,57.9776,58.1264,3613.0
2016-01-29 11:00:00,74.37,75.19,74.37,75.16,1800.0,58.2753,58.9179,58.2753,58.8943,1800.0
2016-01-29 11:10:00,75.22,75.22,74.53,74.53,2700.0,58.9414,58.9414,58.4007,58.4007,2700.0
2016-01-29 11:20:00,74.48,74.72,74.32,74.59,2800.0,58.3615,58.5496,58.2361,58.4477,2800.0
2016-01-29 11:30:00,74.53,74.53,74.03,74.03,4000.0,58.4007,58.4007,58.0089,58.0089,4000.0
2016-01-29 11:40:00,74.13,74.37,73.97,74.04,3100.0,58.0873,58.2753,57.9619,58.0167,3100.0
2016-01-29 11:50:00,74.19,74.64,74.19,74.51,2900.0,58.1343,58.4869,58.1343,58.385,2900.0
2016-01-29 12:00:00,74.49,74.8,74.37,74.73,2600.0,58.3693,58.6123,58.2753,58.5574,2600.0
2016-01-29 12:10:00,74.72,75.16,74.72,75.02,4434.0,58.5496,58.8943,58.5496,58.7846,4434.0
2016-01-29 12:20:00,75.21,75.33,75.07,75.07,1800.0,58.9335,59.0276,58.8238,58.8238,1800.0
2016-01-29 12:30:00,75.12,75.15,74.56,74.72,2200.0,58.863,58.8865,58.4242,58.5496,2200.0
2016-01-29 12:40:00,74.76,74.93,74.61,74.61,1623.0,58.5809,58.7141,58.4634,58.4634,1623.0
2016-01-29 12:50:00,74.56,74.56,74.38,74.38,2200.0,58.4242,58.4242,58.2832,58.2832,2200.0
2016-01-29 13:00:00,74.42,74.5,74.02,74.11,3250.0,58.3145,58.3772,58.0011,58.0716,3250.0
2016-01-29 13:10:00,74.07,74.42,74.03,74.19,1300.0,58.0402,58.3145,58.0089,58.1343,1300.0
2016-01-29 13:20:00,74.33,74.45,74.08,74.08,3200.0,58.244,58.338,58.0481,58.0481,3200.0
2016-01-29 13:30:00,74.1,74.1,73.53,73.53,2000.0,58.0637,58.0637,57.6171,57.6171,2000.0
2016-01-29 13:40:00,73.56,73.84,73.51,73.51,4300.0,57.6406,57.86,57.6014,57.6014,4300.0
2016-01-29 13:50:00,73.49,73.59,73.42,73.42,2602.0,57.5858,57.6641,57.5309,57.5309,2602.0
2016-01-29 14:00:00,73.42,73.47,73.33,73.43,2200.0,57.5309,57.5701,57.4604,57.5387,2200.0
2016-01-29 14:10:00,73.35,73.64,73.26,73.64,3518.0,57.4761,57.7033,57.4055,57.7033,3518.0
2016-01-29 14:20:00,73.63,73.93,73.58,73.82,2800.0,57.6955,57.9305,57.6563,57.8443,2800.0
2016-01-29 14:30:00,74.07,74.64,74.07,74.64,6880.0,58.0402,58.4869,58.0402,58.4869,6880.0
2016-01-29 14:40:00,74.73,75.2,74.64,75.16,6000.0,58.5574,58.9257,58.4869,58.8943,6000.0
2016-01-29 14:50:00,75.21,75.48,75.15,75.41,8400.0,58.9335,59.1451,58.8865,59.0902,8400.0
2016-01-29 15:00:00,75.39,75.52,75.23,75.5,8800.0,59.0746,59.1764,58.9492,59.1608,8800.0
2016-01-29 15:10:00,75.48,75.65,75.38,75.47,6300.0,59.1451,59.2783,59.0667,59.1373,6300.0
2016-01-29 15:20:00,75.47,75.6,75.34,75.54,8300.0,59.1373,59.2391,59.0354,59.1921,8300.0
2016-01-29 15:30:00,75.55,75.61,75.14,75.14,9900.0,59.1999,59.247,58.8787,58.8787,9900.0
2016-01-29 15:40:00,75.12,75.2,74.77,75.0,21794.0,58.863,58.9257,58.5887,58.769,21794.0
2016-01-29 15:50:00,75.01,75.57,75.01,75.57,20404.0,58.7768,59.2156,58.7768,59.2156,20404.0
2016-02-01 09:30:00,73.86,74.18,72.81,73.02,7812.0,57.8757,58.1264,57.0529,57.2175,7812.0
2016-02-01 09:40:00,73.39,73.9,72.7,72.78,3200.0,57.5074,57.907,56.9667,57.0294,3200.0
2016-02-01 09:50:00,72.8,73.13,72.3,72.85,10558.0,57.0451,57.3037,56.6533,57.0843,10558.0
2016-02-01 10:00:00,72.97,72.97,72.32,72.78,4106.0,57.1783,57.1783,56.669,57.0294,4106.0
2016-02-01 10:10:00,72.77,73.25,72.63,72.75,5352.0,57.0216,57.3977,56.9119,57.0059,5352.0
2016-02-01 10:20:00,72.88,73.12,72.74,72.92,5000.0,57.1078,57.2958,56.9981,57.1391,5000.0
2016-02-01 10:30:00,73.07,73.23,72.64,72.88,4900.0,57.2567,57.382,56.9197,57.1078,4900.0
2016-02-01 10:40:00,72.8,73.34,72.8,73.07,4365.0,57.0451,57.4682,57.0451,57.2567,4365.0
2016-02-01 10:50:00,73.02,73.44,72.87,73.04,7400.0,57.2175,57.5466,57.0999,57.2331,7400.0
2016-02-01 11:00:00,73.1,73.22,72.99,73.13,1400.0,57.2802,57.3742,57.194,57.3037,1400.0
2016-02-01 11:10:00,72.8,73.22,72.8,72.92,3300.0,57.0451,57.3742,57.0451,57.1391,3300.0
2016-02-01 11:20:00,72.82,73.04,72.77,72.9,4907.0,57.0608,57.2331,57.0216,57.1234,4907.0
2016-02-01 11:30:00,72.69,72.97,72.52,72.83,3100.0,56.9589,57.1783,56.8257,57.0686,3100.0
2016-02-01 11:40:00,72.79,72.79,72.14,72.31,1500.0,57.0372,57.0372,56.5279,56.6611,1500.0
2016-02-01 11:50:00,72.16,72.35,72.04,72.27,3800.0,56.5436,56.6925,56.4496,56.6298,3800.0
2016-02-01 12:00:00,72.22,72.37,71.88,72.0,4600.0,56.5906,56.7081,56.3242,56.4182,4600.0
2016-02-01 12:10:00,71.98,72.25,71.93,72.0,2400.0,56.4025,56.6141,56.3634,56.4182,2400.0
2016-02-01 12:20:00,71.88,72.06,71.51,72.06,2429.0,56.3242,56.4652,56.0343,56.4652,2429.0
2016-02-01 12:30:00,72.08,72.08,71.47,71.61,2700.0,56.4809,56.4809,56.0029,56.1126,2700.0
2016-02-01 12:40:00,71.58,71.66,71.54,71.64,3400.0,56.0891,56.1518,56.0578,56.1361,3400.0
2016-02-01 12:50:00,71.59,71.69,71.45,71.69,3000.0,56.0969,56.1753,55.9872,56.1753,3000.0
2016-02-01 13:00:00,71.73,72.13,71.71,72.13,3500.0,56.2066,56.5201,56.191,56.5201,3500.0
2016-02-01 13:10:00,72.08,72.22,71.94,72.22,2000.0,56.4809,56.5906,56.3712,56.5906,2000.0
2016-02-01 13:20:00,72.55,72.63,72.47,72.58,2800.0,56.8492,56.9119,56.7865,56.8727,2800.0
2016-02-01 13:30:00,72.64,72.64,72.38,72.47,2600.0,56.9197,56.9197,56.716,56.7865,2600.0
2016-02-01 13:40:00,72.35,72.66,72.31,72.66,1300.0,56.6925,56.9354,56.6611,56.9354,1300.0
2016-02-01 13:50:00,72.7,72.89,72.66,72.81,3922.0,56.9667,57.1156,56.9354,57.0529,3922.0
2016-02-01 14:00:00,72.86,72.86,72.59,72.66,3200.0,57.0921,57.0921,56.8805,56.9354,3200.0
2016-02-01 14:10:00,72.67,73.06,72.66,73.05,3600.0,56.9432,57.2488,56.9354,57.241,3600.0
2016-02-01 14:20:00,73.1,73.11,72.77,72.81,4783.0,57.2802,57.288,57.0216,57.0529,4783.0
2016-02-01 14:30:00,72.86,73.0,72.82,72.95,5600.0,57.0921,57.2018,57.0608,57.1626,5600.0
2016-02-01 14:40:00,72.97,73.07,72.71,72.72,3300.0,57.1783,57.2567,56.9746,56.9824,3300.0
2016-02-01 14:50:00,72.76,72.96,72.71,72.89,7300.0,57.0137,57.1705,56.9746,57.1156,7300.0
2016-02-01 15:00:00,72.84,72.9,72.38,72.46,9361.0,57.0764,57.1234,56.716,56.7787,9361.0
2016-02-01 15:10:00,72.54,72.54,72.15,72.15,8356.0,56.8414,56.8414,56.5358,56.5358,8356.0
2016-02-01 15:20:00,72.17,72.47,72.09,72.42,17900.0,56.5514,56.7865,56.4887,56.7473,17900.0
2016-02-01 15:30:00,72.47,72.85,72.39,72.8,11097.0,56.7865,57.0843,56.7238,57.0451,11097.0
2016-02-01 15:40:00,72.77,72.98,72.68,72.69,13157.0,57.0216,57.1861,56.9511,56.9589,13157.0
2016-02-01 15:50:00,72.76,72.87,72.52,72.6,12269.0,57.0137,57.0999,56.8257,56.8884,12269.0
2016-02-02 09:30:00,70.71,70.75,70.41,70.49,5785.0,55.4074,55.4387,55.1723,55.235,5785.0
2016-02-02 09:40:00,70.52,71.25,70.5,70.64,4401.0,55.2585,55.8305,55.2428,55.3525,4401.0
2016-02-02 09:50:00,70.41,70.58,70.32,70.58,3881.0,55.1723,55.3055,55.1018,55.3055,3881.0
2016-02-02 10:00:00,70.96,71.34,70.76,71.27,1779.0,55.6033,55.901,55.4466,55.8462,1779.0
2016-02-02 10:10:00,71.66,71.7,71.07,71.07,1500.0,56.1518,56.1831,55.6895,55.6895,1500.0
2016-02-02 10:20:00,70.82,71.17,70.66,71.09,2000.0,55.4936,55.7678,55.3682,55.7052,2000.0
2016-02-02 10:30:00,71.19,71.44,71.19,71.44,1160.0,55.7835,55.9794,55.7835,55.9794,1160.0
2016-02-02 10:40:00,71.36,71.81,71.31,71.65,2525.0,55.9167,56.2693,55.8775,56.144,2525.0
2016-02-02 10:50:00,71.74,71.9,71.69,71.75,1500.0,56.2145,56.3399,56.1753,56.2223,1500.0
2016-02-02 11:00:00,71.7,72.11,71.64,72.11,1000.0,56.1831,56.5044,56.1361,56.5044,1000.0
2016-02-02 11:10:00,72.28,72.87,72.18,72.85,3600.0,56.6376,57.0999,56.5593,57.0843,3600.0
2016-02-02 11:20:00,72.75,73.11,72.75,73.0,3900.0,57.0059,57.288,57.0059,57.2018,3900.0
2016-02-02 11:30:00,72.94,72.99,72.85,72.95,4600.0,57.1548,57.194,57.0843,57.1626,4600.0
2016-02-02 11:40:00,72.94,73.03,72.49,72.49,2723.0,57.1548,57.2253,56.8022,56.8022,2723.0
2016-02-02 11:50:00,72.37,72.47,72.26,72.34,2108.0,56.7081,56.7865,56.6219,56.6846,2108.0
2016-02-02 12:00:00,72.39,72.42,72.11,72.11,700.0,56.7238,56.7473,56.5044,56.5044,700.0
2016-02-02 12:10:00,71.99,72.07,71.9,72.01,609.0,56.4104,56.4731,56.3399,56.4261,609.0
2016-02-02 12:20:00,72.12,72.45,72.12,72.36,1822.0,56.5122,56.7708,56.5122,56.7003,1822.0
2016-02-02 12:30:00,72.44,72.44,72.13,72.33,4300.0,56.763,56.763,56.5201,56.6768,4300.0
2016-02-02 12:40:00,72.26,72.36,72.12,72.13,3648.0,56.6219,56.7003,56.5122,56.5201,3648.0
2016-02-02 12:50:00,72.07,72.08,71.7,71.98,2500.0,56.4731,56.4809,56.1831,56.4025,2500.0
2016-02-02 13:00:00,72.06,72.06,71.33,71.4,1800.0,56.4652,56.4652,55.8932,55.9481,1800.0
2016-02-02 13:10:00,71.42,71.5,71.16,71.34,4600.0,55.9637,56.0264,55.76,55.901,4600.0
2016-02-02 13:20:00,71.2,71.56,71.01,71.44,3600.0,55.7913,56.0734,55.6425,55.9794,3600.0
2016-02-02 13:30:00,71.34,71.34,70.96,70.96,700.0,55.901,55.901,55.6033,55.6033,700.0
2016-02-02 13:40:00,70.96,71.05,70.78,70.82,3100.0,55.6033,55.6738,55.4622,55.4936,3100.0
2016-02-02 13:50:00,70.79,70.97,70.62,70.69,2700.0,55.4701,55.6111,55.3369,55.3917,2700.0
2016-02-02 14:00:00,70.69,71.05,70.69,70.94,3800.0,55.3917,55.6738,55.3917,55.5876,3800.0
2016-02-02 14:10:00,70.77,70.95,70.73,70.8,3100.0,55.4544,55.5955,55.4231,55.4779,3100.0
2016-02-02 14:20:00,70.85,70.95,70.62,70.82,2600.0,55.5171,55.5955,55.3369,55.4936,2600.0
2016-02-02 14:30:00,70.9,71.02,70.76,71.02,4795.0,55.5563,55.6503,55.4466,55.6503,4795.0
2016-02-02 14:40:00,71.03,71.24,71.03,71.22,1400.0,55.6581,55.8227,55.6581,55.807,1400.0
2016-02-02 14:50:00,71.21,71.31,70.95,70.95,1300.0,55.7992,55.8775,55.5955,55.5955,1300.0
2016-02-02 15:00:00,70.98,71.11,70.89,70.89,2600.0,55.619,55.7208,55.5484,55.5484,2600.0
2016-02-02 15:10:00,70.89,71.02,70.74,70.94,1819.0,55.5484,55.6503,55.4309,55.5876,1819.0
2016-02-02 15:20:00,70.88,71.2,70.7,71.2,4200.0,55.5406,55.7913,55.3996,55.7913,4200.0
2016-02-02 15:30:00,71.2,71.42,71.15,71.19,5800.0,55.7913,55.9637,55.7522,55.7835,5800.0
2016-02-02 15:40:00,71.2,71.42,71.05,71.2,5400.0,55.7913,55.9637,55.6738,55.7913,5400.0
2016-02-02 15:50:00,71.26,71.39,71.12,71.28,10127.0,55.8384,55.9402,55.7287,55.854,10127.0
2016-02-03 09:30:00,73.35,73.35,72.12,72.12,400.0,57.4761,57.4761,56.5122,56.5122,400.0
2016-02-03 09:40:00,71.69,71.73,71.41,71.5,2520.0,56.1753,56.2066,55.9559,56.0264,2520.0
2016-02-03 09:50:00,71.58,71.8,71.47,71.52,2900.0,56.0891,56.2615,56.0029,56.0421,2900.0
2016-02-03 10:00:00,71.3,71.38,71.19,71.28,1100.0,55.8697,55.9324,55.7835,55.854,1100.0
2016-02-03 10:10:00,71.07,71.07,70.56,70.75,2400.0,55.6895,55.6895,55.2899,55.4387,2400.0
2016-02-03 10:20:00,71.18,71.45,70.77,70.91,2292.0,55.7757,55.9872,55.4544,55.5641,2292.0
2016-02-03 10:30:00,70.35,71.03,70.05,71.03,3064.0,55.1253,55.6581,54.8902,55.6581,3064.0
2016-02-03 10:40:00,71.0,72.05,71.0,72.05,3500.0,55.6346,56.4574,55.6346,56.4574,3500.0
2016-02-03 10:50:00,72.18,72.29,71.99,72.29,1400.0,56.5593,56.6455,56.4104,56.6455,1400.0
2016-02-03 11:00:00,72.94,72.94,72.12,72.14,1600.0,57.1548,57.1548,56.5122,56.5279,1600.0
2016-02-03 11:10:00,72.28,72.38,71.97,72.38,1900.0,56.6376,56.716,56.3947,56.716,1900.0
2016-02-03 11:20:00,72.79,73.14,72.79,72.84,1400.0,57.0372,57.3115,57.0372,57.0764,1400.0
2016-02-03 11:30:00,72.91,73.03,72.56,72.97,2990.0,57.1313,57.2253,56.857,57.1783,2990.0
2016-02-03 11:40:00,73.16,73.54,73.1,73.54,2600.0,57.3272,57.6249,57.2802,57.6249,2600.0
2016-02-03 11:50:00,73.55,73.62,72.79,73.62,6231.0,57.6328,57.6876,57.0372,57.6876,6231.0
2016-02-03 12:00:00,73.69,74.17,73.55,74.15,5697.0,57.7425,58.1186,57.6328,58.1029,5697.0
2016-02-03 12:10:00,74.06,74.06,73.73,73.73,2517.0,58.0324,58.0324,57.7738,57.7738,2517.0
2016-02-03 12:20:00,73.79,73.84,73.52,73.59,1557.0,57.8208,57.86,57.6093,57.6641,1557.0
2016-02-03 12:30:00,73.36,73.44,73.04,73.04,900.0,57.4839,57.5466,57.2331,57.2331,900.0
2016-02-03 12:40:00,72.91,73.57,72.84,73.56,4899.0,57.1313,57.6484,57.0764,57.6406,4899.0
2016-02-03 12:50:00,73.67,74.14,73.67,74.12,1300.0,57.7268,58.0951,57.7268,58.0794,1300.0
2016-02-03 13:00:00,74.02,74.48,73.97,74.2,3900.0,58.0011,58.3615,57.9619,58.1421,3900.0
2016-02-03 13:10:00,73.98,74.09,73.87,73.92,2800.0,57.9697,58.0559,57.8835,57.9227,2800.0
2016-02-03 13:20:00,73.93,73.97,73.85,73.85,1800.0,57.9305,57.9619,57.8679,57.8679,1800.0
2016-02-03 13:30:00,73.81,73.85,73.4,73.52,2300.0,57.8365,57.8679,57.5152,57.6093,2300.0
2016-02-03 13:40:00,73.51,73.59,73.41,73.48,1320.0,57.6014,57.6641,57.5231,57.5779,1320.0
2016-02-03 13:50:00,73.52,73.56,73.23,73.23,800.0,57.6093,57.6406,57.382,57.382,800.0
2016-02-03 14:00:00,73.43,73.54,73.23,73.4,1890.0,57.5387,57.6249,57.382,57.5152,1890.0
2016-02-03 14:10:00,73.46,73.7,73.46,73.51,1200.0,57.5623,57.7503,57.5623,57.6014,1200.0
2016-02-03 14:20:00,73.56,74.1,73.56,74.1,3651.0,57.6406,58.0637,57.6406,58.0637,3651.0
2016-02-03 14:30:00,74.11,74.11,73.79,73.85,1800.0,58.0716,58.0716,57.8208,57.8679,1800.0
2016-02-03 14:40:00,73.79,73.85,73.64,73.64,2900.0,57.8208,57.8679,57.7033,57.7033,2900.0
2016-02-03 14:50:00,73.63,73.74,73.44,73.74,2445.0,57.6955,57.7817,57.5466,57.7817,2445.0
2016-02-03 15:00:00,73.8,73.82,73.59,73.79,2559.0,57.8287,57.8443,57.6641,57.8208,2559.0
2016-02-03 15:10:00,73.82,74.01,73.82,73.86,2100.0,57.8443,57.9932,57.8443,57.8757,2100.0
2016-02-03 15:20:00,73.81,74.08,73.59,73.72,5095.0,57.8365,58.0481,57.6641,57.766,5095.0
2016-02-03 15:30:00,73.62,73.96,73.62,73.94,3300.0,57.6876,57.954,57.6876,57.9384,3300.0
2016-02-03 15:40:00,74.0,74.26,73.95,74.17,3303.0,57.9854,58.1891,57.9462,58.1186,3303.0
2016-02-03 15:50:00,74.15,74.98,74.15,74.94,10428.0,58.1029,58.7533,58.1029,58.722,10428.0
2016-02-04 09:30:00,75.73,76.41,75.2,75.2,1700.0,59.341,59.8738,58.9257,58.9257,1700.0
2016-02-04 09:40:00,75.29,75.43,74.86,75.16,1230.0,58.9962,59.1059,58.6593,58.8943,1230.0
2016-02-04 09:50:00,75.32,75.75,75.11,75.75,4200.0,59.0197,59.3567,58.8552,59.3567,4200.0
2016-02-04 10:00:00,75.78,75.82,75.18,75.66,6820.0,59.3802,59.4115,58.91,59.2861,6820.0
2016-02-04 10:10:00,75.54,75.54,74.89,75.48,7014.0,59.1921,59.1921,58.6828,59.1451,7014.0
2016-02-04 10:20:00,75.5,75.51,75.3,75.51,1400.0,59.1608,59.1686,59.0041,59.1686,1400.0
2016-02-04 10:30:00,75.55,75.55,74.92,75.13,4513.0,59.1999,59.1999,58.7063,58.8708,4513.0
2016-02-04 10:40:00,75.25,75.25,74.7,74.9,6300.0,58.9649,58.9649,58.5339,58.6906,6300.0
2016-02-04 10:50:00,74.99,75.0,74.17,74.31,2700.0,58.7611,58.769,58.1186,58.2283,2700.0
2016-02-04 11:00:00,74.54,74.54,73.64,74.22,3900.0,58.4085,58.4085,57.7033,58.1578,3900.0
2016-02-04 11:10:00,74.11,74.42,73.25,73.47,12032.0,58.0716,58.3145,57.3977,57.5701,12032.0
2016-02-04 11:20:00,73.42,73.67,73.0,73.0,8724.0,57.5309,57.7268,57.2018,57.2018,8724.0
2016-02-04 11:30:00,72.84,72.84,71.8,72.71,6042.0,57.0764,57.0764,56.2615,56.9746,6042.0
2016-02-04 11:40:00,72.69,72.99,72.17,72.49,2850.0,56.9589,57.194,56.5514,56.8022,2850.0
2016-02-04 11:50:00,72.7,73.43,72.7,73.32,2500.0,56.9667,57.5387,56.9667,57.4525,2500.0
2016-02-04 12:00:00,73.23,73.61,73.16,73.47,3603.0,57.382,57.6798,57.3272,57.5701,3603.0
2016-02-04 12:10:00,73.2,73.26,72.85,72.98,1000.0,57.3585,57.4055,57.0843,57.1861,1000.0
2016-02-04 12:20:00,73.05,73.14,72.62,72.95,5386.0,57.241,57.3115,56.904,57.1626,5386.0
2016-02-04 12:30:00,72.99,73.55,72.8,73.38,3899.0,57.194,57.6328,57.0451,57.4996,3899.0
2016-02-04 12:40:00,73.4,73.47,72.98,73.18,3600.0,57.5152,57.5701,57.1861,57.3428,3600.0
2016-02-04 12:50:00,73.41,73.41,72.91,72.91,5000.0,57.5231,57.5231,57.1313,57.1313,5000.0
2016-02-04 13:00:00,72.91,73.18,72.91,73.04,5215.0,57.1313,57.3428,57.1313,57.2331,5215.0
2016-02-04 13:10:00,72.99,73.2,72.58,72.8,6993.0,57.194,57.3585,56.8727,57.0451,6993.0
2016-02-04 13:20:00,72.84,73.08,72.71,73.05,3402.0,57.0764,57.2645,56.9746,57.241,3402.0
2016-02-04 13:30:00,73.07,73.46,73.07,73.13,2047.0,57.2567,57.5623,57.2567,57.3037,2047.0
2016-02-04 13:40:00,73.13,73.41,73.08,73.11,5103.0,57.3037,57.5231,57.2645,57.288,5103.0
2016-02-04 13:50:00,73.09,73.58,72.8,73.58,7512.0,57.2723,57.6563,57.0451,57.6563,7512.0
2016-02-04 14:00:00,73.5,73.67,73.36,73.5,7659.0,57.5936,57.7268,57.4839,57.5936,7659.0
2016-02-04 14:10:00,73.58,73.63,73.04,73.07,8870.0,57.6563,57.6955,57.2331,57.2567,8870.0
2016-02-04 14:20:00,73.14,73.19,72.97,73.13,4707.0,57.3115,57.3507,57.1783,57.3037,4707.0
2016-02-04 14:30:00,73.1,73.17,72.4,72.4,2899.0,57.2802,57.335,56.7317,56.7317,2899.0
2016-02-04 14:40:00,72.18,72.24,71.7,72.24,3793.0,56.5593,56.6063,56.1831,56.6063,3793.0
2016-02-04 14:50:00,72.35,72.64,72.34,72.61,1900.0,56.6925,56.9197,56.6846,56.8962,1900.0
2016-02-04 15:00:00,72.68,72.68,72.24,72.33,5905.0,56.9511,56.9511,56.6063,56.6768,5905.0
2016-02-04 15:10:00,72.33,72.71,72.27,72.29,2400.0,56.6768,56.9746,56.6298,56.6455,2400.0
2016-02-04 15:20:00,72.27,72.27,72.04,72.15,3100.0,56.6298,56.6298,56.4496,56.5358,3100.0
2016-02-04 15:30:00,72.17,72.4,72.03,72.15,5100.0,56.5514,56.7317,56.4417,56.5358,5100.0
2016-02-04 15:40:00,72.07,72.38,72.04,72.36,8500.0,56.4731,56.716,56.4496,56.7003,8500.0
2016-02-04 15:50:00,72.42,72.47,72.01,72.01,13443.0,56.7473,56.7865,56.4261,56.4261,13443.0
2016-02-05 09:30:00,70.98,71.02,69.54,69.88,3660.0,55.619,55.6503,54.4906,54.757,3660.0
2016-02-05 09:40:00,69.83,70.16,69.46,69.77,5782.0,54.7178,54.9764,54.4279,54.6708,5782.0
2016-02-05 09:50:00,69.77,70.59,69.52,70.28,5995.0,54.6708,55.3134,54.4749,55.0704,5995.0
2016-02-05 10:00:00,70.53,70.64,70.02,70.06,4609.0,55.2663,55.3525,54.8667,54.8981,4609.0
2016-02-05 10:10:00,69.85,70.65,69.82,69.95,3602.0,54.7335,55.3604,54.71,54.8119,3602.0
2016-02-05 10:20:00,69.85,70.06,69.61,69.88,3200.0,54.7335,54.8981,54.5454,54.757,3200.0
2016-02-05 10:30:00,69.55,70.12,69.41,69.7,3134.0,54.4984,54.9451,54.3887,54.616,3134.0
2016-02-05 10:40:00,69.79,70.21,69.52,69.52,2500.0,54.6865,55.0156,54.4749,54.4749,2500.0
2016-02-05 10:50:00,69.59,70.01,69.49,69.95,1606.0,54.5298,54.8589,54.4514,54.8119,1606.0
2016-02-05 11:00:00,69.67,69.67,68.88,68.88,1200.0,54.5925,54.5925,53.9734,53.9734,1200.0
2016-02-05 11:10:00,68.89,69.37,68.84,68.92,2402.0,53.9813,54.3574,53.9421,54.0048,2402.0
2016-02-05 11:20:00,68.84,68.85,68.33,68.53,1279.0,53.9421,53.9499,53.5425,53.6992,1279.0
2016-02-05 11:30:00,68.8,69.24,68.68,69.16,2200.0,53.9107,54.2555,53.8167,54.1928,2200.0
2016-02-05 11:40:00,69.01,69.01,68.66,68.84,900.0,54.0753,54.0753,53.801,53.9421,900.0
2016-02-05 11:50:00,68.95,69.51,68.95,69.51,1600.0,54.0283,54.4671,54.0283,54.4671,1600.0
2016-02-05 12:00:00,69.58,69.68,69.44,69.58,4728.0,54.5219,54.6003,54.4122,54.5219,4728.0
2016-02-05 12:10:00,69.61,69.66,69.22,69.34,6414.0,54.5454,54.5846,54.2398,54.3339,6414.0
2016-02-05 12:20:00,69.31,69.33,68.75,68.75,3700.0,54.3104,54.326,53.8716,53.8716,3700.0
2016-02-05 12:30:00,68.8,68.85,68.21,68.37,4200.0,53.9107,53.9499,53.4484,53.5738,4200.0
2016-02-05 12:40:00,68.28,68.3,68.05,68.15,4258.0,53.5033,53.5189,53.323,53.4014,4258.0
2016-02-05 12:50:00,68.04,68.08,67.6,67.71,2900.0,53.3152,53.3466,52.9704,53.0566,2900.0
2016-02-05 13:00:00,67.72,68.19,67.72,68.03,7580.0,53.0645,53.4328,53.0645,53.3074,7580.0
2016-02-05 13:10:00,67.83,67.83,67.28,67.28,7200.0,53.1507,53.1507,52.7197,52.7197,7200.0
2016-02-05 13:20:00,67.33,67.56,67.31,67.49,3800.0,52.7589,52.9391,52.7432,52.8842,3800.0
2016-02-05 13:30:00,67.41,67.5,67.17,67.21,6200.0,52.8216,52.8921,52.6335,52.6648,6200.0
2016-02-05 13:40:00,67.21,67.21,66.82,66.82,3100.0,52.6648,52.6648,52.3592,52.3592,3100.0
2016-02-05 13:50:00,66.83,67.29,66.76,67.29,3500.0,52.3671,52.7275,52.3122,52.7275,3500.0
2016-02-05 14:00:00,67.33,67.49,67.25,67.49,5738.0,52.7589,52.8842,52.6962,52.8842,5738.0
2016-02-05 14:10:00,67.48,67.48,66.98,67.21,4600.0,52.8764,52.8764,52.4846,52.6648,4600.0
2016-02-05 14:20:00,67.18,67.24,66.87,66.88,6283.0,52.6413,52.6883,52.3984,52.4063,6283.0
2016-02-05 14:30:00,66.89,67.22,66.89,67.16,6950.0,52.4141,52.6727,52.4141,52.6257,6950.0
2016-02-05 14:40:00,67.14,67.33,67.14,67.22,7400.0,52.61,52.7589,52.61,52.6727,7400.0
2016-02-05 14:50:00,67.25,67.25,66.58,66.61,7003.0,52.6962,52.6962,52.1712,52.1947,7003.0
2016-02-05 15:00:00,66.62,67.08,66.62,66.92,9664.0,52.2025,52.563,52.2025,52.4376,9664.0
2016-02-05 15:10:00,66.94,66.98,66.65,66.97,8202.0,52.4533,52.4846,52.226,52.4768,8202.0
2016-02-05 15:20:00,66.96,67.35,66.82,67.33,9025.0,52.4689,52.7745,52.3592,52.7589,9025.0
2016-02-05 15:30:00,67.34,67.36,66.97,67.0,11632.0,52.7667,52.7824,52.4768,52.5003,11632.0
2016-02-05 15:40:00,66.96,66.99,66.79,66.86,11700.0,52.4689,52.4924,52.3357,52.3906,11700.0
2016-02-05 15:50:00,66.96,67.29,66.87,67.29,23382.0,52.4689,52.7275,52.3984,52.7275,23382.0
2016-02-08 09:30:00,66.2,66.39,65.08,65.09,2903.0,51.8734,52.0223,50.9958,51.0036,2903.0
2016-02-08 09:40:00,65.3,66.05,65.15,65.89,2900.0,51.1682,51.7559,51.0506,51.6305,2900.0
2016-02-08 09:50:00,65.71,65.71,65.46,65.54,3750.0,51.4895,51.4895,51.2936,51.3562,3750.0
2016-02-08 10:00:00,65.45,65.92,65.2,65.59,11577.0,51.2857,51.654,51.0898,51.3954,11577.0
2016-02-08 10:10:00,65.51,65.92,65.48,65.61,3733.0,51.3327,51.654,51.3092,51.4111,3733.0
2016-02-08 10:20:00,65.57,66.15,65.57,66.15,3200.0,51.3798,51.8342,51.3798,51.8342,3200.0
2016-02-08 10:30:00,66.22,66.92,66.22,66.92,2500.0,51.8891,52.4376,51.8891,52.4376,2500.0
2016-02-08 10:40:00,66.8,67.24,66.52,67.16,3200.0,52.3436,52.6883,52.1242,52.6257,3200.0
2016-02-08 10:50:00,67.17,67.3,66.68,66.69,3400.0,52.6335,52.7354,52.2495,52.2574,3400.0
2016-02-08 11:00:00,66.69,67.02,66.68,66.78,3300.0,52.2574,52.516,52.2495,52.3279,3300.0
2016-02-08 11:10:00,66.83,67.05,66.66,67.05,2600.0,52.3671,52.5395,52.2339,52.5395,2600.0
2016-02-08 11:20:00,67.08,67.68,67.08,67.51,3066.0,52.563,53.0331,52.563,52.8999,3066.0
2016-02-08 11:30:00,67.48,67.91,67.45,67.84,2200.0,52.8764,53.2133,52.8529,53.1585,2200.0
2016-02-08 11:40:00,68.06,68.4,67.5,67.59,2900.0,53.3309,53.5973,52.8921,52.9626,2900.0
2016-02-08 11:50:00,67.46,67.46,67.21,67.34,700.0,52.8607,52.8607,52.6648,52.7667,700.0
2016-02-08 12:00:00,67.51,67.89,67.51,67.62,2500.0,52.8999,53.1977,52.8999,52.9861,2500.0
2016-02-08 12:10:00,67.38,67.38,66.83,66.99,2200.0,52.798,52.798,52.3671,52.4924,2200.0
2016-02-08 12:20:00,67.05,67.31,67.05,67.26,2700.0,52.5395,52.7432,52.5395,52.704,2700.0
2016-02-08 12:30:00,67.36,67.36,67.2,67.2,900.0,52.7824,52.7824,52.657,52.657,900.0
2016-02-08 12:40:00,67.33,67.62,67.33,67.54,1700.0,52.7589,52.9861,52.7589,52.9234,1700.0
2016-02-08 12:50:00,67.44,67.48,67.25,67.25,2000.0,52.8451,52.8764,52.6962,52.6962,2000.0
2016-02-08 13:00:00,67.31,67.36,66.72,66.72,3000.0,52.7432,52.7824,52.2809,52.2809,3000.0
2016-02-08 13:10:00,66.8,67.63,66.8,67.45,7010.0,52.3436,52.9939,52.3436,52.8529,7010.0
2016-02-08 13:20:00,67.47,68.0,67.45,67.99,8843.0,52.8686,53.2839,52.8529,53.276,8843.0
2016-02-08 13:30:00,67.98,68.81,67.98,68.2,16539.0,53.2682,53.9186,53.2682,53.4406,16539.0
2016-02-08 13:40:00,68.06,68.17,67.73,67.73,2200.0,53.3309,53.4171,53.0723,53.0723,2200.0
2016-02-08 13:50:00,67.58,67.77,67.58,67.67,2900.0,52.9548,53.1036,52.9548,53.0253,2900.0
2016-02-08 14:00:00,67.55,68.0,67.51,68.0,4471.0,52.9313,53.2839,52.8999,53.2839,4471.0
2016-02-08 14:10:00,67.97,68.04,67.89,67.95,2652.0,53.2604,53.3152,53.1977,53.2447,2652.0
2016-02-08 14:20:00,67.92,68.14,67.92,68.08,2366.0,53.2212,53.3936,53.2212,53.3466,2366.0
2016-02-08 14:30:00,68.07,68.14,67.91,68.14,3206.0,53.3387,53.3936,53.2133,53.3936,3206.0
2016-02-08 14:40:00,68.15,68.83,68.15,68.83,6104.0,53.4014,53.9342,53.4014,53.9342,6104.0
2016-02-08 14:50:00,68.89,69.26,68.85,69.05,6497.0,53.9813,54.2712,53.9499,54.1066,6497.0
2016-02-08 15:00:00,69.04,69.38,69.0,69.14,6004.0,54.0988,54.3652,54.0675,54.1772,6004.0
2016-02-08 15:10:00,69.14,69.78,69.04,69.68,6205.0,54.1772,54.6787,54.0988,54.6003,6205.0
2016-02-08 15:20:00,69.66,69.67,69.23,69.27,8728.0,54.5846,54.5925,54.2477,54.279,8728.0
2016-02-08 15:30:00,69.24,69.76,69.24,69.62,12524.0,54.2555,54.663,54.2555,54.5533,12524.0
2016-02-08 15:40:00,69.63,70.32,69.63,70.01,14473.0,54.5611,55.1018,54.5611,54.8589,14473.0
2016-02-08 15:50:00,70.03,70.04,69.75,70.03,19950.0,54.8746,54.8824,54.6551,54.8746,19950.0
2016-02-09 09:30:00,68.69,69.01,68.41,68.91,2591.0,53.8245,54.0753,53.6051,53.9969,2591.0
2016-02-09 09:40:00,68.91,69.05,68.57,69.04,10410.0,53.9969,54.1066,53.7305,54.0988,10410.0
2016-02-09 09:50:00,69.0,69.21,68.79,68.86,3650.0,54.0675,54.232,53.9029,53.9578,3650.0
2016-02-09 10:00:00,68.91,69.29,68.84,69.27,2600.0,53.9969,54.2947,53.9421,54.279,2600.0
2016-02-09 10:10:00,69.35,69.35,68.51,68.54,5939.0,54.3417,54.3417,53.6835,53.707,5939.0
2016-02-09 10:20:00,68.54,68.67,68.36,68.67,2046.0,53.707,53.8089,53.566,53.8089,2046.0
2016-02-09 10:30:00,68.7,68.7,67.91,68.02,2912.0,53.8324,53.8324,53.2133,53.2995,2912.0
2016-02-09 10:40:00,67.73,67.81,67.28,67.32,2700.0,53.0723,53.135,52.7197,52.751,2700.0
2016-02-09 10:50:00,66.95,66.96,66.28,66.33,3700.0,52.4611,52.4689,51.9361,51.9753,3700.0
2016-02-09 11:00:00,66.4,66.56,66.21,66.38,1914.0,52.0301,52.1555,51.8813,52.0145,1914.0
2016-02-09 11:10:00,66.45,66.73,66.03,66.07,3100.0,52.0693,52.2887,51.7402,51.7715,3100.0
2016-02-09 11:20:00,65.99,66.02,65.66,65.73,4503.0,51.7089,51.7324,51.4503,51.5051,4503.0
2016-02-09 11:30:00,65.82,65.82,65.45,65.65,1303.0,51.5757,51.5757,51.2857,51.4424,1303.0
2016-02-09 11:40:00,65.69,65.84,65.64,65.84,2000.0,51.4738,51.5913,51.4346,51.5913,2000.0
2016-02-09 11:50:00,65.84,65.97,65.43,65.48,4174.0,51.5913,51.6932,51.2701,51.3092,4174.0
2016-02-09 12:00:00,65.55,65.62,65.38,65.62,3700.0,51.3641,51.4189,51.2309,51.4189,3700.0
2016-02-09 12:10:00,65.88,65.95,65.76,65.76,2303.0,51.6227,51.6775,51.5286,51.5286,2303.0
2016-02-09 12:20:00,65.45,65.64,65.45,65.47,956.0,51.2857,51.4346,51.2857,51.3014,956.0
2016-02-09 12:30:00,65.48,65.58,65.38,65.57,1400.0,51.3092,51.3876,51.2309,51.3798,1400.0
2016-02-09 12:40:00,65.52,65.55,65.34,65.39,2055.0,51.3406,51.3641,51.1995,51.2387,2055.0
2016-02-09 12:50:00,65.14,65.52,65.14,65.42,1000.0,51.0428,51.3406,51.0428,51.2622,1000.0
2016-02-09 13:00:00,65.43,65.43,65.08,65.17,1313.0,51.2701,51.2701,50.9958,51.0663,1313.0
2016-02-09 13:10:00,65.14,65.14,64.92,65.08,2874.0,51.0428,51.0428,50.8704,50.9958,2874.0
2016-02-09 13:20:00,65.04,65.81,65.0,65.81,2900.0,50.9645,51.5678,50.9331,51.5678,2900.0
2016-02-09 13:30:00,65.87,66.05,65.53,65.53,1600.0,51.6148,51.7559,51.3484,51.3484,1600.0
2016-02-09 13:40:00,65.39,65.46,65.35,65.46,400.0,51.2387,51.2936,51.2074,51.2936,400.0
2016-02-09 13:50:00,65.37,65.41,65.37,65.41,700.0,51.223,51.2544,51.223,51.2544,700.0
2016-02-09 14:00:00,65.46,66.1,65.46,66.1,1000.0,51.2936,51.7951,51.2936,51.7951,1000.0
2016-02-09 14:10:00,66.02,66.69,65.78,66.36,10699.0,51.7324,52.2574,51.5443,51.9988,10699.0
2016-02-09 14:20:00,66.61,66.61,66.05,66.17,3492.0,52.1947,52.1947,51.7559,51.8499,3492.0
2016-02-09 14:30:00,66.32,66.76,66.29,66.66,1800.0,51.9674,52.3122,51.9439,52.2339,1800.0
2016-02-09 14:40:00,66.71,67.58,66.71,66.96,6700.0,52.273,52.9548,52.273,52.4689,6700.0
2016-02-09 14:50:00,66.96,67.22,66.94,67.15,2100.0,52.4689,52.6727,52.4533,52.6178,2100.0
2016-02-09 15:00:00,67.28,68.09,67.28,67.86,2983.0,52.7197,53.3544,52.7197,53.1742,2983.0
2016-02-09 15:10:00,67.62,67.97,67.47,67.47,2900.0,52.9861,53.2604,52.8686,52.8686,2900.0
2016-02-09 15:20:00,67.34,67.4,66.74,66.74,5122.0,52.7667,52.8137,52.2966,52.2966,5122.0
2016-02-09 15:30:00,66.81,67.11,66.65,66.89,4178.0,52.3514,52.5865,52.226,52.4141,4178.0
2016-02-09 15:40:00,66.91,67.21,66.79,67.02,3332.0,52.4298,52.6648,52.3357,52.516,3332.0
2016-02-09 15:50:00,67.1,67.39,66.94,67.05,6200.0,52.5786,52.8059,52.4533,52.5395,6200.0
2016-02-10 09:30:00,67.03,67.04,65.8,65.84,1920.0,52.5238,52.5316,51.56,51.5913,1920.0
2016-02-10 09:40:00,65.86,66.11,65.7,66.11,4701.0,51.607,51.8029,51.4816,51.8029,4701.0
2016-02-10 09:50:00,66.35,66.96,66.2,66.96,1100.0,51.991,52.4689,51.8734,52.4689,1100.0
2016-02-10 10:00:00,66.99,67.38,66.92,67.34,3940.0,52.4924,52.798,52.4376,52.7667,3940.0
2016-02-10 10:10:00,67.43,68.01,67.25,67.94,5145.0,52.8372,53.2917,52.6962,53.2369,5145.0
2016-02-10 10:20:00,68.09,68.63,67.75,67.75,2100.0,53.3544,53.7775,53.088,53.088,2100.0
2016-02-10 10:30:00,67.74,69.32,67.74,68.03,14112.0,53.0801,54.3182,53.0801,53.3074,14112.0
2016-02-10 10:40:00,68.32,68.52,67.49,68.45,3000.0,53.5346,53.6913,52.8842,53.6365,3000.0
2016-02-10 10:50:00,68.44,68.46,67.71,67.71,3400.0,53.6286,53.6443,53.0566,53.0566,3400.0
2016-02-10 11:00:00,67.96,68.39,67.9,68.04,5025.0,53.2525,53.5895,53.2055,53.3152,5025.0
2016-02-10 11:10:00,68.07,68.4,68.01,68.4,2100.0,53.3387,53.5973,53.2917,53.5973,2100.0
2016-02-10 11:20:00,68.27,68.62,68.27,68.45,2320.0,53.4954,53.7697,53.4954,53.6365,2320.0
2016-02-10 11:30:00,68.23,68.38,67.87,67.87,2965.0,53.4641,53.5816,53.182,53.182,2965.0
2016-02-10 11:40:00,67.79,67.99,67.61,67.66,5215.0,53.1193,53.276,52.9783,53.0175,5215.0
2016-02-10 11:50:00,67.8,68.32,67.64,68.03,7900.0,53.1272,53.5346,53.0018,53.3074,7900.0
2016-02-10 12:00:00,68.09,68.09,67.72,67.99,4400.0,53.3544,53.3544,53.0645,53.276,4400.0
2016-02-10 12:10:00,67.97,67.97,67.79,67.79,1100.0,53.2604,53.2604,53.1193,53.1193,1100.0
2016-02-10 12:20:00,68.0,68.09,67.86,67.88,2850.0,53.2839,53.3544,53.1742,53.1898,2850.0
2016-02-10 12:30:00,67.96,68.05,67.82,67.98,3601.0,53.2525,53.323,53.1428,53.2682,3601.0
2016-02-10 12:40:00,68.03,68.05,67.7,67.86,5794.0,53.3074,53.323,53.0488,53.1742,5794.0
2016-02-10 12:50:00,67.91,68.01,67.77,67.97,2600.0,53.2133,53.2917,53.1036,53.2604,2600.0
2016-02-10 13:00:00,67.98,68.0,67.88,67.9,3421.0,53.2682,53.2839,53.1898,53.2055,3421.0
2016-02-10 13:10:00,67.9,67.99,67.78,67.99,3400.0,53.2055,53.276,53.1115,53.276,3400.0
2016-02-10 13:20:00,68.0,68.03,67.76,67.96,3500.0,53.2839,53.3074,53.0958,53.2525,3500.0
2016-02-10 13:30:00,67.98,68.08,67.8,67.95,4426.0,53.2682,53.3466,53.1272,53.2447,4426.0
2016-02-10 13:40:00,68.0,68.04,67.87,67.96,4410.0,53.2839,53.3152,53.182,53.2525,4410.0
2016-02-10 13:50:00,67.88,67.94,67.57,67.64,7600.0,53.1898,53.2369,52.9469,53.0018,7600.0
2016-02-10 14:00:00,67.69,67.91,67.66,67.66,5425.0,53.041,53.2133,53.0175,53.0175,5425.0
2016-02-10 14:10:00,67.71,67.9,67.59,67.9,2630.0,53.0566,53.2055,52.9626,53.2055,2630.0
2016-02-10 14:20:00,67.86,67.87,67.41,67.42,3300.0,53.1742,53.182,52.8216,52.8294,3300.0
2016-02-10 14:30:00,67.46,67.8,67.46,67.7,5492.0,52.8607,53.1272,52.8607,53.0488,5492.0
2016-02-10 14:40:00,67.41,67.41,67.24,67.24,2800.0,52.8216,52.8216,52.6883,52.6883,2800.0
2016-02-10 14:50:00,67.24,67.5,67.19,67.34,2600.0,52.6883,52.8921,52.6492,52.7667,2600.0
2016-02-10 15:00:00,67.4,67.96,67.4,67.75,4400.0,52.8137,53.2525,52.8137,53.088,4400.0
2016-02-10 15:10:00,67.74,67.87,67.23,67.31,6137.0,53.0801,53.182,52.6805,52.7432,6137.0
2016-02-10 15:20:00,67.38,67.93,67.38,67.85,9203.0,52.798,53.229,52.798,53.1663,9203.0
2016-02-10 15:30:00,67.86,68.17,67.44,67.62,14510.0,53.1742,53.4171,52.8451,52.9861,14510.0
2016-02-10 15:40:00,67.5,67.68,67.4,67.48,9078.0,52.8921,53.0331,52.8137,52.8764,9078.0
2016-02-10 15:50:00,67.44,67.53,67.27,67.33,10261.0,52.8451,52.9156,52.7119,52.7589,10261.0
2016-02-11 09:30:00,65.61,65.61,64.2,64.35,1852.0,51.4111,51.4111,50.3062,50.4238,1852.0
2016-02-11 09:40:00,64.06,64.91,63.94,64.91,2599.0,50.1965,50.8626,50.1025,50.8626,2599.0
2016-02-11 09:50:00,65.36,65.46,64.79,65.46,2453.0,51.2152,51.2936,50.7686,51.2936,2453.0
2016-02-11 10:00:00,65.25,65.9,65.18,65.36,2700.0,51.129,51.6383,51.0742,51.2152,2700.0
2016-02-11 10:10:00,65.52,66.03,65.35,66.03,4600.0,51.3406,51.7402,51.2074,51.7402,4600.0
2016-02-11 10:20:00,65.71,65.71,64.58,64.68,3200.0,51.4895,51.4895,50.604,50.6824,3200.0
2016-02-11 10:30:00,64.67,64.76,64.63,64.68,1600.0,50.6745,50.7451,50.6432,50.6824,1600.0
2016-02-11 10:40:00,64.41,64.7,64.27,64.7,2525.0,50.4708,50.698,50.3611,50.698,2525.0
2016-02-11 10:50:00,64.6,64.75,64.52,64.6,2994.0,50.6197,50.7372,50.557,50.6197,2994.0
2016-02-11 11:00:00,64.63,65.17,64.63,64.94,4400.0,50.6432,51.0663,50.6432,50.8861,4400.0
2016-02-11 11:10:00,64.88,64.9,64.56,64.86,4100.0,50.8391,50.8548,50.5883,50.8234,4100.0
2016-02-11 11:20:00,64.97,65.17,64.66,65.17,4720.0,50.9096,51.0663,50.6667,51.0663,4720.0
2016-02-11 11:30:00,65.19,65.59,65.05,65.53,7620.0,51.082,51.3954,50.9723,51.3484,7620.0
2016-02-11 11:40:00,65.69,65.87,65.29,65.49,6047.0,51.4738,51.6148,51.1604,51.3171,6047.0
2016-02-11 11:50:00,65.45,65.97,65.45,65.65,1300.0,51.2857,51.6932,51.2857,51.4424,1300.0
2016-02-11 12:00:00,65.88,66.21,65.88,66.21,800.0,51.6227,51.8813,51.6227,51.8813,800.0
2016-02-11 12:10:00,66.07,66.09,65.81,65.95,1520.0,51.7715,51.7872,51.5678,51.6775,1520.0
2016-02-11 12:20:00,66.2,66.59,66.17,66.17,2926.0,51.8734,52.179,51.8499,51.8499,2926.0
2016-02-11 12:30:00,65.86,66.28,65.86,66.28,900.0,51.607,51.9361,51.607,51.9361,900.0
2016-02-11 12:40:00,66.41,66.44,66.25,66.44,1000.0,52.038,52.0615,51.9126,52.0615,1000.0
2016-02-11 12:50:00,66.61,66.85,66.61,66.67,700.0,52.1947,52.3827,52.1947,52.2417,700.0
2016-02-11 13:00:00,66.72,66.94,66.72,66.74,600.0,52.2809,52.4533,52.2809,52.2966,600.0
2016-02-11 13:10:00,67.01,67.03,66.92,66.97,1000.0,52.5081,52.5238,52.4376,52.4768,1000.0
2016-02-11 13:20:00,66.99,67.01,66.73,66.73,1100.0,52.4924,52.5081,52.2887,52.2887,1100.0
2016-02-11 13:30:00,66.74,66.74,66.3,66.41,2300.0,52.2966,52.2966,51.9518,52.038,2300.0
2016-02-11 13:40:00,66.48,66.51,66.46,66.51,800.0,52.0928,52.1163,52.0771,52.1163,800.0
2016-02-11 13:50:00,66.48,66.66,66.36,66.66,2700.0,52.0928,52.2339,51.9988,52.2339,2700.0
2016-02-11 14:00:00,66.53,66.55,66.07,66.07,2322.0,52.132,52.1477,51.7715,51.7715,2322.0
2016-02-11 14:10:00,66.01,66.01,65.48,65.48,1700.0,51.7245,51.7245,51.3092,51.3092,1700.0
2016-02-11 14:20:00,65.48,65.57,65.09,65.21,1700.0,51.3092,51.3798,51.0036,51.0977,1700.0
2016-02-11 14:30:00,65.31,66.1,65.04,66.1,3310.0,51.176,51.7951,50.9645,51.7951,3310.0
2016-02-11 14:40:00,66.43,68.05,66.25,67.76,8237.0,52.0536,53.323,51.9126,53.0958,8237.0
2016-02-11 14:50:00,67.83,68.49,67.65,68.49,8480.0,53.1507,53.6678,53.0096,53.6678,8480.0
2016-02-11 15:00:00,68.46,68.52,67.17,67.23,8242.0,53.6443,53.6913,52.6335,52.6805,8242.0
2016-02-11 15:10:00,67.27,67.85,66.98,67.09,2400.0,52.7119,53.1663,52.4846,52.5708,2400.0
2016-02-11 15:20:00,67.18,67.42,67.02,67.31,3500.0,52.6413,52.8294,52.516,52.7432,3500.0
2016-02-11 15:30:00,67.26,68.09,67.26,68.09,6869.0,52.704,53.3544,52.704,53.3544,6869.0
2016-02-11 15:40:00,68.18,68.18,67.76,67.95,4100.0,53.4249,53.4249,53.0958,53.2447,4100.0
2016-02-11 15:50:00,67.99,68.05,67.85,67.95,9223.0,53.276,53.323,53.1663,53.2447,9223.0
2016-02-12 09:30:00,68.97,70.88,68.97,69.74,2594.0,54.0439,55.5406,54.0439,54.6473,2594.0
2016-02-12 09:40:00,69.65,69.71,68.46,68.46,1500.0,54.5768,54.6238,53.6443,53.6443,1500.0
2016-02-12 09:50:00,68.23,68.51,68.1,68.31,4381.0,53.4641,53.6835,53.3622,53.5268,4381.0
2016-02-12 10:00:00,68.11,68.29,67.62,67.97,4008.0,53.3701,53.5111,52.9861,53.2604,4008.0
2016-02-12 10:10:00,68.01,68.01,67.17,67.45,5033.0,53.2917,53.2917,52.6335,52.8529,5033.0
2016-02-12 10:20:00,67.78,68.15,67.18,68.15,8705.0,53.1115,53.4014,52.6413,53.4014,8705.0
2016-02-12 10:30:00,67.71,68.37,67.7,68.29,2600.0,53.0566,53.5738,53.0488,53.5111,2600.0
2016-02-12 10:40:00,68.42,68.53,68.11,68.33,1795.0,53.613,53.6992,53.3701,53.5425,1795.0
2016-02-12 10:50:00,68.25,68.57,68.1,68.24,1900.0,53.4798,53.7305,53.3622,53.4719,1900.0
2016-02-12 11:00:00,68.39,68.84,68.39,68.84,2720.0,53.5895,53.9421,53.5895,53.9421,2720.0
2016-02-12 11:10:00,68.53,69.25,68.53,69.14,1900.0,53.6992,54.2634,53.6992,54.1772,1900.0
2016-02-12 11:20:00,69.17,69.56,68.93,69.56,5200.0,54.2007,54.5063,54.0126,54.5063,5200.0
2016-02-12 11:30:00,69.84,70.17,69.84,70.17,6054.0,54.7257,54.9843,54.7257,54.9843,6054.0
2016-02-12 11:40:00,70.34,70.36,70.05,70.36,2513.0,55.1175,55.1331,54.8902,55.1331,2513.0
2016-02-12 11:50:00,70.13,70.25,69.97,70.13,4840.0,54.9529,55.0469,54.8275,54.9529,4840.0
2016-02-12 12:00:00,69.82,69.87,69.69,69.74,2151.0,54.71,54.7492,54.6081,54.6473,2151.0
2016-02-12 12:10:00,69.92,69.96,69.68,69.95,1300.0,54.7884,54.8197,54.6003,54.8119,1300.0
2016-02-12 12:20:00,69.92,69.93,69.4,69.4,3100.0,54.7884,54.7962,54.3809,54.3809,3100.0
2016-02-12 12:30:00,69.37,69.77,69.35,69.58,2800.0,54.3574,54.6708,54.3417,54.5219,2800.0
2016-02-12 12:40:00,69.28,69.55,69.04,69.55,3227.0,54.2869,54.4984,54.0988,54.4984,3227.0
2016-02-12 12:50:00,69.43,69.67,69.28,69.45,1700.0,54.4044,54.5925,54.2869,54.4201,1700.0
2016-02-12 13:00:00,69.46,69.57,69.35,69.57,2420.0,54.4279,54.5141,54.3417,54.5141,2420.0
2016-02-12 13:10:00,69.39,69.56,69.33,69.56,1500.0,54.3731,54.5063,54.326,54.5063,1500.0
2016-02-12 13:20:00,69.37,69.44,69.29,69.42,1400.0,54.3574,54.4122,54.2947,54.3966,1400.0
2016-02-12 13:30:00,69.41,69.41,68.76,69.0,3300.0,54.3887,54.3887,53.8794,54.0675,3300.0
2016-02-12 13:40:00,69.03,69.24,69.01,69.01,1500.0,54.091,54.2555,54.0753,54.0753,1500.0
2016-02-12 13:50:00,68.97,68.97,68.38,68.51,4650.0,54.0439,54.0439,53.5816,53.6835,4650.0
2016-02-12 14:00:00,68.51,68.88,68.44,68.88,2500.0,53.6835,53.9734,53.6286,53.9734,2500.0
2016-02-12 14:10:00,68.69,68.88,68.69,68.71,3940.0,53.8245,53.9734,53.8245,53.8402,3940.0
2016-02-12 14:20:00,68.74,69.05,68.64,68.98,2000.0,53.8637,54.1066,53.7854,54.0518,2000.0
2016-02-12 14:30:00,68.72,68.76,68.55,68.55,1559.0,53.8481,53.8794,53.7148,53.7148,1559.0
2016-02-12 14:40:00,68.43,68.66,68.43,68.66,3400.0,53.6208,53.801,53.6208,53.801,3400.0
2016-02-12 14:50:00,68.65,68.75,68.54,68.61,2600.0,53.7932,53.8716,53.707,53.7619,2600.0
2016-02-12 15:00:00,68.63,68.98,68.63,68.96,5023.0,53.7775,54.0518,53.7775,54.0361,5023.0
2016-02-12 15:10:00,68.98,68.99,68.75,68.77,1600.0,54.0518,54.0596,53.8716,53.8872,1600.0
2016-02-12 15:20:00,68.7,69.46,68.68,69.37,9541.0,53.8324,54.4279,53.8167,54.3574,9541.0
2016-02-12 15:30:00,69.37,69.54,68.87,68.87,4625.0,54.3574,54.4906,53.9656,53.9656,4625.0
2016-02-12 15:40:00,68.91,69.88,68.91,69.83,10496.0,53.9969,54.757,53.9969,54.7178,10496.0
2016-02-12 15:50:00,69.77,69.77,69.02,69.08,8350.0,54.6708,54.6708,54.0831,54.1301,8350.0
2016-02-16 09:30:00,71.01,71.23,70.31,70.31,5720.0,55.6425,55.8149,55.094,55.094,5720.0
2016-02-16 09:40:00,69.59,69.68,68.88,68.88,4600.0,54.5298,54.6003,53.9734,53.9734,4600.0
2016-02-16 09:50:00,68.78,69.11,68.68,68.98,2773.0,53.8951,54.1537,53.8167,54.0518,2773.0
2016-02-16 10:00:00,68.94,69.74,68.74,68.74,5199.0,54.0204,54.6473,53.8637,53.8637,5199.0
2016-02-16 10:10:00,68.79,69.47,68.79,69.44,3200.0,53.9029,54.4357,53.9029,54.4122,3200.0
2016-02-16 10:20:00,69.13,69.6,68.89,69.0,6605.0,54.1693,54.5376,53.9813,54.0675,6605.0
2016-02-16 10:30:00,68.9,69.25,68.69,69.01,4400.0,53.9891,54.2634,53.8245,54.0753,4400.0
2016-02-16 10:40:00,68.97,69.17,68.92,69.0,2620.0,54.0439,54.2007,54.0048,54.0675,2620.0
2016-02-16 10:50:00,68.96,68.96,68.5,68.5,1900.0,54.0361,54.0361,53.6757,53.6757,1900.0
2016-02-16 11:00:00,68.49,68.51,67.86,68.07,3929.0,53.6678,53.6835,53.1742,53.3387,3929.0
2016-02-16 11:10:00,67.95,68.15,67.3,67.51,3300.0,53.2447,53.4014,52.7354,52.8999,3300.0
2016-02-16 11:20:00,67.51,68.31,67.51,68.25,5200.0,52.8999,53.5268,52.8999,53.4798,5200.0
2016-02-16 11:30:00,68.3,68.55,68.16,68.18,4000.0,53.5189,53.7148,53.4092,53.4249,4000.0
2016-02-16 11:40:00,68.17,68.78,68.14,68.15,5650.0,53.4171,53.8951,53.3936,53.4014,5650.0
2016-02-16 11:50:00,68.26,69.31,68.26,69.31,1990.0,53.4876,54.3104,53.4876,54.3104,1990.0
2016-02-16 12:00:00,69.27,69.28,68.46,68.46,2500.0,54.279,54.2869,53.6443,53.6443,2500.0
2016-02-16 12:10:00,68.48,68.96,68.43,68.96,3953.0,53.66,54.0361,53.6208,54.0361,3953.0
2016-02-16 12:20:00,68.97,68.97,68.48,68.48,2266.0,54.0439,54.0439,53.66,53.66,2266.0
2016-02-16 12:30:00,68.37,68.81,68.37,68.67,2311.0,53.5738,53.9186,53.5738,53.8089,2311.0
2016-02-16 12:40:00,68.69,68.98,68.6,68.98,3382.0,53.8245,54.0518,53.754,54.0518,3382.0
2016-02-16 12:50:00,68.92,68.96,68.63,68.84,4600.0,54.0048,54.0361,53.7775,53.9421,4600.0
2016-02-16 13:00:00,68.76,68.84,68.56,68.56,3500.0,53.8794,53.9421,53.7227,53.7227,3500.0
2016-02-16 13:10:00,68.49,68.58,68.3,68.47,2814.0,53.6678,53.7384,53.5189,53.6522,2814.0
2016-02-16 13:20:00,68.45,68.66,68.44,68.61,3400.0,53.6365,53.801,53.6286,53.7619,3400.0
2016-02-16 13:30:00,68.85,68.9,68.61,68.68,1500.0,53.9499,53.9891,53.7619,53.8167,1500.0
2016-02-16 13:40:00,68.8,69.18,68.78,68.98,2556.0,53.9107,54.2085,53.8951,54.0518,2556.0
2016-02-16 13:50:00,69.0,69.1,68.78,68.83,3500.0,54.0675,54.1458,53.8951,53.9342,3500.0
2016-02-16 14:00:00,68.81,68.81,68.31,68.34,5950.0,53.9186,53.9186,53.5268,53.5503,5950.0
2016-02-16 14:10:00,68.39,68.5,68.35,68.47,3200.0,53.5895,53.6757,53.5581,53.6522,3200.0
2016-02-16 14:20:00,68.44,68.68,68.42,68.51,6113.0,53.6286,53.8167,53.613,53.6835,6113.0
2016-02-16 14:30:00,68.51,68.68,68.42,68.42,5219.0,53.6835,53.8167,53.613,53.613,5219.0
2016-02-16 14:40:00,68.37,68.86,68.32,68.71,9479.0,53.5738,53.9578,53.5346,53.8402,9479.0
2016-02-16 14:50:00,68.64,68.64,68.36,68.57,2632.0,53.7854,53.7854,53.566,53.7305,2632.0
2016-02-16 15:00:00,68.61,68.62,68.24,68.24,5710.0,53.7619,53.7697,53.4719,53.4719,5710.0
2016-02-16 15:10:00,68.31,68.51,68.27,68.3,6871.0,53.5268,53.6835,53.4954,53.5189,6871.0
2016-02-16 15:20:00,68.27,68.27,67.99,68.03,7100.0,53.4954,53.4954,53.276,53.3074,7100.0
2016-02-16 15:30:00,68.1,68.11,67.7,67.84,13279.0,53.3622,53.3701,53.0488,53.1585,13279.0
2016-02-16 15:40:00,67.87,68.01,67.55,67.89,18997.0,53.182,53.2917,52.9313,53.1977,18997.0
2016-02-16 15:50:00,67.95,68.26,67.76,67.88,23262.0,53.2447,53.4876,53.0958,53.1898,23262.0
2016-02-17 09:30:00,70.25,72.08,69.33,70.14,4800.0,55.0469,56.4809,54.326,54.9607,4800.0
2016-02-17 09:40:00,69.86,69.92,68.8,68.8,2900.0,54.7413,54.7884,53.9107,53.9107,2900.0
2016-02-17 09:50:00,68.98,68.98,66.54,66.66,9171.0,54.0518,54.0518,52.1398,52.2339,9171.0
2016-02-17 10:00:00,66.89,67.96,66.71,67.53,4400.0,52.4141,53.2525,52.273,52.9156,4400.0
2016-02-17 10:10:00,67.39,67.83,66.85,67.32,6550.0,52.8059,53.1507,52.3827,52.751,6550.0
2016-02-17 10:20:00,67.3,67.3,66.23,67.03,6782.0,52.7354,52.7354,51.8969,52.5238,6782.0
2016-02-17 10:30:00,67.11,67.83,66.84,67.7,11899.0,52.5865,53.1507,52.3749,53.0488,11899.0
2016-02-17 10:40:00,67.7,68.77,67.5,68.4,8822.0,53.0488,53.8872,52.8921,53.5973,8822.0
2016-02-17 10:50:00,68.48,70.5,68.48,70.24,9320.0,53.66,55.2428,53.66,55.0391,9320.0
2016-02-17 11:00:00,70.02,70.09,69.37,69.49,4405.0,54.8667,54.9216,54.3574,54.4514,4405.0
2016-02-17 11:10:00,69.8,70.32,69.65,69.8,4400.0,54.6943,55.1018,54.5768,54.6943,4400.0
2016-02-17 11:20:00,69.58,69.63,68.74,69.63,10233.0,54.5219,54.5611,53.8637,54.5611,10233.0
2016-02-17 11:30:00,69.64,69.88,69.43,69.56,3065.0,54.569,54.757,54.4044,54.5063,3065.0
2016-02-17 11:40:00,69.48,69.53,69.08,69.53,3900.0,54.4436,54.4828,54.1301,54.4828,3900.0
2016-02-17 11:50:00,69.49,69.92,69.35,69.64,4100.0,54.4514,54.7884,54.3417,54.569,4100.0
2016-02-17 12:00:00,69.58,70.15,69.45,69.8,7430.0,54.5219,54.9686,54.4201,54.6943,7430.0
2016-02-17 12:10:00,69.82,70.02,69.59,69.71,3500.0,54.71,54.8667,54.5298,54.6238,3500.0
2016-02-17 12:20:00,69.65,69.71,69.32,69.4,4497.0,54.5768,54.6238,54.3182,54.3809,4497.0
2016-02-17 12:30:00,69.49,69.78,69.44,69.52,3800.0,54.4514,54.6787,54.4122,54.4749,3800.0
2016-02-17 12:40:00,69.57,69.71,69.54,69.56,3300.0,54.5141,54.6238,54.4906,54.5063,3300.0
2016-02-17 12:50:00,69.54,70.01,69.54,69.99,4300.0,54.4906,54.8589,54.4906,54.8432,4300.0
2016-02-17 13:00:00,69.96,70.12,69.8,69.89,7287.0,54.8197,54.9451,54.6943,54.7648,7287.0
2016-02-17 13:10:00,70.0,70.0,69.68,69.83,3300.0,54.851,54.851,54.6003,54.7178,3300.0
2016-02-17 13:20:00,69.92,70.01,69.74,70.0,1900.0,54.7884,54.8589,54.6473,54.851,1900.0
2016-02-17 13:30:00,69.97,69.97,69.52,69.52,3700.0,54.8275,54.8275,54.4749,54.4749,3700.0
2016-02-17 13:40:00,69.49,69.69,69.44,69.56,3417.0,54.4514,54.6081,54.4122,54.5063,3417.0
2016-02-17 13:50:00,69.67,69.87,69.45,69.51,9247.0,54.5925,54.7492,54.4201,54.4671,9247.0
2016-02-17 14:00:00,69.56,70.08,69.54,69.85,11800.0,54.5063,54.9137,54.4906,54.7335,11800.0
2016-02-17 14:10:00,69.75,70.09,69.75,69.99,5100.0,54.6551,54.9216,54.6551,54.8432,5100.0
2016-02-17 14:20:00,70.04,70.06,69.43,69.63,6400.0,54.8824,54.8981,54.4044,54.5611,6400.0
2016-02-17 14:30:00,69.66,70.05,69.52,69.97,6125.0,54.5846,54.8902,54.4749,54.8275,6125.0
2016-02-17 14:40:00,69.99,70.5,69.99,70.45,5581.0,54.8432,55.2428,54.8432,55.2037,5581.0
2016-02-17 14:50:00,70.28,70.43,69.86,69.86,8200.0,55.0704,55.188,54.7413,54.7413,8200.0
2016-02-17 15:00:00,69.8,69.98,69.64,69.75,4600.0,54.6943,54.8354,54.569,54.6551,4600.0
2016-02-17 15:10:00,69.78,70.06,69.78,69.98,3700.0,54.6787,54.8981,54.6787,54.8354,3700.0
2016-02-17 15:20:00,69.96,69.96,69.66,69.85,5525.0,54.8197,54.8197,54.5846,54.7335,5525.0
2016-02-17 15:30:00,69.84,69.86,69.58,69.75,6422.0,54.7257,54.7413,54.5219,54.6551,6422.0
2016-02-17 15:40:00,69.8,70.22,69.8,70.16,6000.0,54.6943,55.0234,54.6943,54.9764,6000.0
2016-02-17 15:50:00,70.18,70.52,70.08,70.48,12068.0,54.9921,55.2585,54.9137,55.2272,12068.0
2016-02-18 09:30:00,70.68,70.68,68.85,68.85,3300.0,55.3839,55.3839,53.9499,53.9499,3300.0
2016-02-18 09:40:00,68.85,69.09,68.05,68.14,1500.0,53.9499,54.138,53.323,53.3936,1500.0
2016-02-18 09:50:00,68.16,68.36,67.91,68.32,2555.0,53.4092,53.566,53.2133,53.5346,2555.0
2016-02-18 10:00:00,68.41,68.41,67.77,67.77,1755.0,53.6051,53.6051,53.1036,53.1036,1755.0
2016-02-18 10:10:00,67.71,68.54,67.68,68.49,1600.0,53.0566,53.707,53.0331,53.6678,1600.0
2016-02-18 10:20:00,68.67,69.59,68.58,69.32,3620.0,53.8089,54.5298,53.7384,54.3182,3620.0
2016-02-18 10:30:00,69.48,69.57,69.1,69.42,1700.0,54.4436,54.5141,54.1458,54.3966,1700.0
2016-02-18 10:40:00,69.32,69.32,68.85,69.06,1400.0,54.3182,54.3182,53.9499,54.1145,1400.0
2016-02-18 10:50:00,69.01,69.14,68.86,68.86,2800.0,54.0753,54.1772,53.9578,53.9578,2800.0
2016-02-18 11:00:00,68.96,69.05,67.79,67.85,12881.0,54.0361,54.1066,53.1193,53.1663,12881.0
2016-02-18 11:10:00,68.09,68.88,67.97,68.65,2012.0,53.3544,53.9734,53.2604,53.7932,2012.0
2016-02-18 11:20:00,68.45,68.79,68.18,68.79,5200.0,53.6365,53.9029,53.4249,53.9029,5200.0
2016-02-18 11:30:00,68.83,69.74,68.71,69.74,5935.0,53.9342,54.6473,53.8402,54.6473,5935.0
2016-02-18 11:40:00,69.81,70.09,69.63,69.88,6365.0,54.7022,54.9216,54.5611,54.757,6365.0
2016-02-18 11:50:00,69.86,70.36,69.68,70.36,1900.0,54.7413,55.1331,54.6003,55.1331,1900.0
2016-02-18 12:00:00,70.31,70.37,69.74,70.03,3000.0,55.094,55.141,54.6473,54.8746,3000.0
2016-02-18 12:10:00,70.13,70.78,70.13,70.78,4800.0,54.9529,55.4622,54.9529,55.4622,4800.0
2016-02-18 12:20:00,70.82,71.61,70.74,71.61,6300.0,55.4936,56.1126,55.4309,56.1126,6300.0
2016-02-18 12:30:00,71.63,71.72,71.09,71.09,3200.0,56.1283,56.1988,55.7052,55.7052,3200.0
2016-02-18 12:40:00,71.15,71.34,70.89,71.29,3600.0,55.7522,55.901,55.5484,55.8619,3600.0
2016-02-18 12:50:00,71.29,71.47,70.78,70.78,3263.0,55.8619,56.0029,55.4622,55.4622,3263.0
2016-02-18 13:00:00,70.71,71.04,70.55,71.04,3200.0,55.4074,55.666,55.282,55.666,3200.0
2016-02-18 13:10:00,70.98,71.04,70.88,71.0,2510.0,55.619,55.666,55.5406,55.6346,2510.0
2016-02-18 13:20:00,71.24,71.3,70.96,71.17,3200.0,55.8227,55.8697,55.6033,55.7678,3200.0
2016-02-18 13:30:00,71.18,71.18,70.99,71.03,1400.0,55.7757,55.7757,55.6268,55.6581,1400.0
2016-02-18 13:40:00,71.01,71.21,70.91,71.01,4795.0,55.6425,55.7992,55.5641,55.6425,4795.0
2016-02-18 13:50:00,70.99,71.18,70.99,71.15,2000.0,55.6268,55.7757,55.6268,55.7522,2000.0
2016-02-18 14:00:00,71.21,71.23,71.03,71.03,3200.0,55.7992,55.8149,55.6581,55.6581,3200.0
2016-02-18 14:10:00,71.01,71.08,70.72,70.82,3700.0,55.6425,55.6973,55.4152,55.4936,3700.0
2016-02-18 14:20:00,70.9,71.22,70.87,71.19,3400.0,55.5563,55.807,55.5328,55.7835,3400.0
2016-02-18 14:30:00,71.27,71.39,71.12,71.24,5100.0,55.8462,55.9402,55.7287,55.8227,5100.0
2016-02-18 14:40:00,71.12,71.12,70.55,70.77,4800.0,55.7287,55.7287,55.282,55.4544,4800.0
2016-02-18 14:50:00,70.77,70.96,70.73,70.88,2200.0,55.4544,55.6033,55.4231,55.5406,2200.0
2016-02-18 15:00:00,70.73,70.89,70.7,70.86,2700.0,55.4231,55.5484,55.3996,55.5249,2700.0
2016-02-18 15:10:00,70.79,70.87,70.68,70.82,2800.0,55.4701,55.5328,55.3839,55.4936,2800.0
2016-02-18 15:20:00,70.81,70.86,70.36,70.48,3600.0,55.4857,55.5249,55.1331,55.2272,3600.0
2016-02-18 15:30:00,70.5,70.68,70.43,70.46,3500.0,55.2428,55.3839,55.188,55.2115,3500.0
2016-02-18 15:40:00,70.48,70.57,70.22,70.26,6000.0,55.2272,55.2977,55.0234,55.0548,6000.0
2016-02-18 15:50:00,70.26,70.38,70.0,70.24,8873.0,55.0548,55.1488,54.851,55.0391,8873.0
2016-02-19 09:30:00,69.45,69.45,68.55,68.55,2005.0,54.4201,54.4201,53.7148,53.7148,2005.0
2016-02-19 09:40:00,68.65,69.54,68.64,69.29,2800.0,53.7932,54.4906,53.7854,54.2947,2800.0
2016-02-19 09:50:00,69.69,69.89,69.41,69.75,1300.0,54.6081,54.7648,54.3887,54.6551,1300.0
2016-02-19 10:00:00,69.48,69.48,69.1,69.32,1500.0,54.4436,54.4436,54.1458,54.3182,1500.0
2016-02-19 10:10:00,69.44,70.1,69.39,70.0,2720.0,54.4122,54.9294,54.3731,54.851,2720.0
2016-02-19 10:20:00,69.98,70.16,69.56,69.77,2900.0,54.8354,54.9764,54.5063,54.6708,2900.0
2016-02-19 10:30:00,69.76,69.82,69.6,69.7,3300.0,54.663,54.71,54.5376,54.616,3300.0
2016-02-19 10:40:00,69.73,69.76,69.35,69.57,3000.0,54.6395,54.663,54.3417,54.5141,3000.0
2016-02-19 10:50:00,69.62,69.62,69.19,69.31,3258.0,54.5533,54.5533,54.2163,54.3104,3258.0
2016-02-19 11:00:00,69.24,69.52,69.1,69.49,3779.0,54.2555,54.4749,54.1458,54.4514,3779.0
2016-02-19 11:10:00,69.6,70.21,69.6,70.02,4205.0,54.5376,55.0156,54.5376,54.8667,4205.0
2016-02-19 11:20:00,69.94,70.31,69.93,70.2,5600.0,54.804,55.094,54.7962,55.0078,5600.0
2016-02-19 11:30:00,70.21,70.34,69.75,69.79,5130.0,55.0156,55.1175,54.6551,54.6865,5130.0
2016-02-19 11:40:00,69.9,70.07,69.9,69.96,4900.0,54.7727,54.9059,54.7727,54.8197,4900.0
2016-02-19 11:50:00,69.93,70.05,69.79,69.89,1600.0,54.7962,54.8902,54.6865,54.7648,1600.0
2016-02-19 12:00:00,69.92,70.01,69.52,69.55,3600.0,54.7884,54.8589,54.4749,54.4984,3600.0
2016-02-19 12:10:00,69.55,69.72,69.53,69.64,1700.0,54.4984,54.6316,54.4828,54.569,1700.0
2016-02-19 12:20:00,69.67,69.93,69.67,69.82,1200.0,54.5925,54.7962,54.5925,54.71,1200.0
2016-02-19 12:30:00,69.79,69.81,69.5,69.68,2000.0,54.6865,54.7022,54.4592,54.6003,2000.0
2016-02-19 12:40:00,69.71,69.92,69.71,69.77,1800.0,54.6238,54.7884,54.6238,54.6708,1800.0
2016-02-19 12:50:00,69.76,70.28,69.73,70.28,3800.0,54.663,55.0704,54.6395,55.0704,3800.0
2016-02-19 13:00:00,70.37,70.47,70.3,70.3,3100.0,55.141,55.2193,55.0861,55.0861,3100.0
2016-02-19 13:10:00,70.37,70.81,70.32,70.81,2500.0,55.141,55.4857,55.1018,55.4857,2500.0
2016-02-19 13:20:00,70.73,70.93,70.71,70.93,2950.0,55.4231,55.5798,55.4074,55.5798,2950.0
2016-02-19 13:30:00,70.92,71.36,70.92,71.26,2300.0,55.5719,55.9167,55.5719,55.8384,2300.0
2016-02-19 13:40:00,71.38,71.63,71.31,71.63,1800.0,55.9324,56.1283,55.8775,56.1283,1800.0
2016-02-19 13:50:00,71.64,72.09,71.59,71.8,4205.0,56.1361,56.4887,56.0969,56.2615,4205.0
2016-02-19 14:00:00,71.75,71.76,71.58,71.6,1985.0,56.2223,56.2302,56.0891,56.1048,1985.0
2016-02-19 14:10:00,71.72,71.73,71.54,71.61,1542.0,56.1988,56.2066,56.0578,56.1126,1542.0
2016-02-19 14:20:00,71.66,71.75,71.55,71.55,1700.0,56.1518,56.2223,56.0656,56.0656,1700.0
2016-02-19 14:30:00,71.51,71.65,71.51,71.6,900.0,56.0343,56.144,56.0343,56.1048,900.0
2016-02-19 14:40:00,71.44,71.44,71.3,71.32,1700.0,55.9794,55.9794,55.8697,55.8854,1700.0
2016-02-19 14:50:00,71.29,71.34,71.14,71.24,2400.0,55.8619,55.901,55.7443,55.8227,2400.0
2016-02-19 15:00:00,71.24,71.45,71.24,71.45,2100.0,55.8227,55.9872,55.8227,55.9872,2100.0
2016-02-19 15:10:00,71.43,71.46,71.37,71.39,2500.0,55.9716,55.9951,55.9246,55.9402,2500.0
2016-02-19 15:20:00,71.37,71.77,71.36,71.72,2700.0,55.9246,56.238,55.9167,56.1988,2700.0
2016-02-19 15:30:00,71.67,71.81,71.43,71.77,2600.0,56.1596,56.2693,55.9716,56.238,2600.0
2016-02-19 15:40:00,71.79,71.86,71.73,71.84,4600.0,56.2537,56.3085,56.2066,56.2928,4600.0
2016-02-19 15:50:00,71.82,72.17,71.76,72.17,6600.0,56.2772,56.5514,56.2302,56.5514,6600.0
2016-02-22 09:30:00,73.62,74.11,73.62,73.68,1000.0,57.6876,58.0716,57.6876,57.7346,1000.0
2016-02-22 09:40:00,73.67,74.53,73.64,74.41,2429.0,57.7268,58.4007,57.7033,58.3067,2429.0
2016-02-22 09:50:00,74.53,74.53,73.53,73.58,2883.0,58.4007,58.4007,57.6171,57.6563,2883.0
2016-02-22 10:00:00,73.61,73.88,73.45,73.64,1909.0,57.6798,57.8914,57.5544,57.7033,1909.0
2016-02-22 10:10:00,73.64,73.68,72.92,72.98,2604.0,57.7033,57.7346,57.1391,57.1861,2604.0
2016-02-22 10:20:00,73.16,73.47,73.16,73.47,1053.0,57.3272,57.5701,57.3272,57.5701,1053.0
2016-02-22 10:30:00,73.19,73.19,72.73,72.94,2200.0,57.3507,57.3507,56.9902,57.1548,2200.0
2016-02-22 10:40:00,72.98,72.98,72.6,72.73,2422.0,57.1861,57.1861,56.8884,56.9902,2422.0
2016-02-22 10:50:00,72.47,72.51,72.29,72.33,1300.0,56.7865,56.8178,56.6455,56.6768,1300.0
2016-02-22 11:00:00,72.51,72.58,72.4,72.53,1095.0,56.8178,56.8727,56.7317,56.8335,1095.0
2016-02-22 11:10:00,72.54,72.56,72.32,72.32,900.0,56.8414,56.857,56.669,56.669,900.0
2016-02-22 11:20:00,72.25,72.42,72.09,72.42,3377.0,56.6141,56.7473,56.4887,56.7473,3377.0
2016-02-22 11:30:00,72.54,72.54,72.31,72.41,1100.0,56.8414,56.8414,56.6611,56.7395,1100.0
2016-02-22 11:40:00,72.3,72.45,72.3,72.31,700.0,56.6533,56.7708,56.6533,56.6611,700.0
2016-02-22 11:50:00,72.37,72.71,72.37,72.59,1315.0,56.7081,56.9746,56.7081,56.8805,1315.0
2016-02-22 12:00:00,72.75,72.85,72.65,72.68,800.0,57.0059,57.0843,56.9275,56.9511,800.0
2016-02-22 12:10:00,72.74,72.78,72.6,72.6,1000.0,56.9981,57.0294,56.8884,56.8884,1000.0
2016-02-22 12:20:00,72.83,72.96,72.77,72.83,1500.0,57.0686,57.1705,57.0216,57.0686,1500.0
2016-02-22 12:30:00,72.95,73.2,72.92,73.2,1400.0,57.1626,57.3585,57.1391,57.3585,1400.0
2016-02-22 12:40:00,73.25,73.31,73.13,73.31,1700.0,57.3977,57.4447,57.3037,57.4447,1700.0
2016-02-22 12:50:00,73.18,73.41,73.18,73.32,1700.0,57.3428,57.5231,57.3428,57.4525,1700.0
2016-02-22 13:00:00,72.99,73.26,72.99,73.11,1600.0,57.194,57.4055,57.194,57.288,1600.0
2016-02-22 13:10:00,73.23,73.23,73.13,73.19,600.0,57.382,57.382,57.3037,57.3507,600.0
2016-02-22 13:20:00,73.06,73.1,72.94,72.94,400.0,57.2488,57.2802,57.1548,57.1548,400.0
2016-02-22 13:30:00,72.86,73.24,72.81,73.05,2900.0,57.0921,57.3899,57.0529,57.241,2900.0
2016-02-22 13:40:00,73.09,73.29,72.9,72.9,1400.0,57.2723,57.429,57.1234,57.1234,1400.0
2016-02-22 13:50:00,72.83,73.05,72.83,72.9,1000.0,57.0686,57.241,57.0686,57.1234,1000.0
2016-02-22 14:00:00,72.86,72.92,72.67,72.67,2500.0,57.0921,57.1391,56.9432,56.9432,2500.0
2016-02-22 14:10:00,72.76,72.76,72.6,72.67,1200.0,57.0137,57.0137,56.8884,56.9432,1200.0
2016-02-22 14:20:00,72.53,72.54,72.33,72.48,2100.0,56.8335,56.8414,56.6768,56.7943,2100.0
2016-02-22 14:30:00,72.58,72.58,72.42,72.55,3200.0,56.8727,56.8727,56.7473,56.8492,3200.0
2016-02-22 14:40:00,72.64,72.8,72.64,72.8,2000.0,56.9197,57.0451,56.9197,57.0451,2000.0
2016-02-22 14:50:00,72.7,72.9,72.7,72.8,1400.0,56.9667,57.1234,56.9667,57.0451,1400.0
2016-02-22 15:00:00,72.83,72.83,72.49,72.61,2700.0,57.0686,57.0686,56.8022,56.8962,2700.0
2016-02-22 15:10:00,72.66,72.83,72.66,72.66,3800.0,56.9354,57.0686,56.9354,56.9354,3800.0
2016-02-22 15:20:00,72.85,73.4,72.85,73.37,3000.0,57.0843,57.5152,57.0843,57.4917,3000.0
2016-02-22 15:30:00,73.28,73.37,73.2,73.35,5300.0,57.4212,57.4917,57.3585,57.4761,5300.0
2016-02-22 15:40:00,73.3,73.44,73.21,73.28,5300.0,57.4369,57.5466,57.3664,57.4212,5300.0
2016-02-22 15:50:00,73.3,73.79,73.3,73.79,11535.0,57.4369,57.8208,57.4369,57.8208,11535.0
2016-02-23 09:30:00,73.25,73.36,72.35,73.26,4500.0,57.3977,57.4839,56.6925,57.4055,4500.0
2016-02-23 09:40:00,72.85,72.85,72.4,72.4,1400.0,57.0843,57.0843,56.7317,56.7317,1400.0
2016-02-23 09:50:00,72.58,72.58,72.4,72.4,400.0,56.8727,56.8727,56.7317,56.7317,400.0
2016-02-23 10:00:00,72.23,72.3,71.68,71.68,1000.0,56.5984,56.6533,56.1675,56.1675,1000.0
2016-02-23 10:10:00,71.65,71.67,71.11,71.41,3966.0,56.144,56.1596,55.7208,55.9559,3966.0
2016-02-23 10:20:00,71.9,72.12,71.86,72.12,500.0,56.3399,56.5122,56.3085,56.5122,500.0
2016-02-23 10:30:00,72.01,72.17,71.77,72.12,2571.0,56.4261,56.5514,56.238,56.5122,2571.0
2016-02-23 10:40:00,71.99,72.0,71.61,71.82,1800.0,56.4104,56.4182,56.1126,56.2772,1800.0
2016-02-23 10:50:00,71.66,71.86,71.36,71.44,1100.0,56.1518,56.3085,55.9167,55.9794,1100.0
2016-02-23 11:00:00,71.41,71.41,71.13,71.13,1100.0,55.9559,55.9559,55.7365,55.7365,1100.0
2016-02-23 11:10:00,70.99,70.99,70.78,70.9,1600.0,55.6268,55.6268,55.4622,55.5563,1600.0
2016-02-23 11:20:00,70.8,70.81,70.48,70.76,5700.0,55.4779,55.4857,55.2272,55.4466,5700.0
2016-02-23 11:30:00,70.76,71.07,70.62,70.91,7326.0,55.4466,55.6895,55.3369,55.5641,7326.0
2016-02-23 11:40:00,70.95,71.21,70.92,71.16,2054.0,55.5955,55.7992,55.5719,55.76,2054.0
2016-02-23 11:50:00,71.09,71.09,70.85,71.04,1300.0,55.7052,55.7052,55.5171,55.666,1300.0
2016-02-23 12:00:00,70.63,70.71,70.61,70.68,994.0,55.3447,55.4074,55.329,55.3839,994.0
2016-02-23 12:10:00,70.55,70.64,70.53,70.53,300.0,55.282,55.3525,55.2663,55.2663,300.0
2016-02-23 12:20:00,70.44,70.48,70.35,70.44,1562.0,55.1958,55.2272,55.1253,55.1958,1562.0
2016-02-23 12:30:00,70.62,70.68,70.62,70.64,300.0,55.3369,55.3839,55.3369,55.3525,300.0
2016-02-23 12:40:00,70.56,70.64,70.43,70.46,1600.0,55.2899,55.3525,55.188,55.2115,1600.0
2016-02-23 12:50:00,70.6,70.6,70.33,70.33,700.0,55.3212,55.3212,55.1096,55.1096,700.0
2016-02-23 13:00:00,70.45,70.52,70.36,70.5,1800.0,55.2037,55.2585,55.1331,55.2428,1800.0
2016-02-23 13:10:00,70.46,70.5,70.4,70.42,3300.0,55.2115,55.2428,55.1645,55.1801,3300.0
2016-02-23 13:20:00,70.43,70.53,70.41,70.5,2701.0,55.188,55.2663,55.1723,55.2428,2701.0
2016-02-23 13:30:00,70.48,70.53,70.33,70.37,2069.0,55.2272,55.2663,55.1096,55.141,2069.0
2016-02-23 13:40:00,70.37,70.37,70.23,70.23,1000.0,55.141,55.141,55.0313,55.0313,1000.0
2016-02-23 13:50:00,70.22,70.38,70.12,70.38,2000.0,55.0234,55.1488,54.9451,55.1488,2000.0
2016-02-23 14:00:00,70.4,70.58,70.28,70.58,4897.0,55.1645,55.3055,55.0704,55.3055,4897.0
2016-02-23 14:10:00,70.59,70.84,70.51,70.84,1100.0,55.3134,55.5093,55.2507,55.5093,1100.0
2016-02-23 14:20:00,70.79,70.8,70.66,70.66,1800.0,55.4701,55.4779,55.3682,55.3682,1800.0
2016-02-23 14:30:00,70.7,70.96,70.7,70.95,2294.0,55.3996,55.6033,55.3996,55.5955,2294.0
2016-02-23 14:40:00,70.96,71.04,70.83,70.85,7652.0,55.6033,55.666,55.5014,55.5171,7652.0
2016-02-23 14:50:00,70.86,70.94,70.62,70.62,3895.0,55.5249,55.5876,55.3369,55.3369,3895.0
2016-02-23 15:00:00,70.58,70.64,70.29,70.29,2400.0,55.3055,55.3525,55.0783,55.0783,2400.0
2016-02-23 15:10:00,70.34,70.45,70.12,70.29,4400.0,55.1175,55.2037,54.9451,55.0783,4400.0
2016-02-23 15:20:00,70.36,70.59,70.28,70.31,7047.0,55.1331,55.3134,55.0704,55.094,7047.0
2016-02-23 15:30:00,70.35,70.61,70.3,70.61,3034.0,55.1253,55.329,55.0861,55.329,3034.0
2016-02-23 15:40:00,70.65,70.65,70.15,70.28,7277.0,55.3604,55.3604,54.9686,55.0704,7277.0
2016-02-23 15:50:00,70.27,70.27,69.88,69.92,20569.0,55.0626,55.0626,54.757,54.7884,20569.0
2016-02-24 09:30:00,69.68,69.83,68.79,69.03,2210.0,54.6003,54.7178,53.9029,54.091,2210.0
2016-02-24 09:40:00,69.19,69.2,68.89,68.94,2065.0,54.2163,54.2242,53.9813,54.0204,2065.0
2016-02-24 09:50:00,68.75,69.0,68.75,69.0,700.0,53.8716,54.0675,53.8716,54.0675,700.0
2016-02-24 10:00:00,68.85,69.17,68.85,69.06,995.0,53.9499,54.2007,53.9499,54.1145,995.0
2016-02-24 10:10:00,69.14,69.14,68.9,69.09,1000.0,54.1772,54.1772,53.9891,54.138,1000.0
2016-02-24 10:20:00,69.08,69.47,68.88,69.42,900.0,54.1301,54.4357,53.9734,54.3966,900.0
2016-02-24 10:30:00,69.3,70.11,69.3,69.96,2880.0,54.3025,54.9372,54.3025,54.8197,2880.0
2016-02-24 10:40:00,70.02,70.13,69.63,69.63,1730.0,54.8667,54.9529,54.5611,54.5611,1730.0
2016-02-24 10:50:00,69.77,69.77,69.06,69.08,2200.0,54.6708,54.6708,54.1145,54.1301,2200.0
2016-02-24 11:00:00,69.03,69.24,69.03,69.23,2360.0,54.091,54.2555,54.091,54.2477,2360.0
2016-02-24 11:10:00,69.13,69.13,68.85,69.01,2600.0,54.1693,54.1693,53.9499,54.0753,2600.0
2016-02-24 11:20:00,69.05,69.27,69.05,69.08,1987.0,54.1066,54.279,54.1066,54.1301,1987.0
2016-02-24 11:30:00,69.64,69.94,69.4,69.83,880.0,54.569,54.804,54.3809,54.7178,880.0
2016-02-24 11:40:00,69.95,70.2,69.95,70.16,1737.0,54.8119,55.0078,54.8119,54.9764,1737.0
2016-02-24 11:50:00,70.19,70.4,70.19,70.4,800.0,54.9999,55.1645,54.9999,55.1645,800.0
2016-02-24 12:00:00,70.42,71.2,70.42,71.2,2389.0,55.1801,55.7913,55.1801,55.7913,2389.0
2016-02-24 12:10:00,71.05,71.09,70.82,70.83,865.0,55.6738,55.7052,55.4936,55.5014,865.0
2016-02-24 12:20:00,71.02,71.02,70.79,70.79,435.0,55.6503,55.6503,55.4701,55.4701,435.0
2016-02-24 12:30:00,70.53,70.53,70.28,70.32,500.0,55.2663,55.2663,55.0704,55.1018,500.0
2016-02-24 12:40:00,70.59,70.95,70.59,70.76,400.0,55.3134,55.5955,55.3134,55.4466,400.0
2016-02-24 12:50:00,70.85,70.85,70.53,70.53,800.0,55.5171,55.5171,55.2663,55.2663,800.0
2016-02-24 13:00:00,70.63,70.85,70.63,70.83,300.0,55.3447,55.5171,55.3447,55.5014,300.0
2016-02-24 13:10:00,70.61,70.65,70.5,70.5,500.0,55.329,55.3604,55.2428,55.2428,500.0
2016-02-24 13:20:00,70.66,70.76,70.56,70.56,895.0,55.3682,55.4466,55.2899,55.2899,895.0
2016-02-24 13:30:00,70.81,70.81,70.61,70.77,1200.0,55.4857,55.4857,55.329,55.4544,1200.0
2016-02-24 13:40:00,70.72,70.74,70.36,70.36,1300.0,55.4152,55.4309,55.1331,55.1331,1300.0
2016-02-24 13:50:00,70.44,70.89,70.44,70.84,1200.0,55.1958,55.5484,55.1958,55.5093,1200.0
2016-02-24 14:00:00,70.75,70.76,70.57,70.76,1000.0,55.4387,55.4466,55.2977,55.4466,1000.0
2016-02-24 14:10:00,71.0,71.0,70.73,70.73,1300.0,55.6346,55.6346,55.4231,55.4231,1300.0
2016-02-24 14:20:00,70.73,70.89,70.67,70.82,1100.0,55.4231,55.5484,55.376,55.4936,1100.0
2016-02-24 14:30:00,70.87,70.87,70.87,70.87,200.0,55.5328,55.5328,55.5328,55.5328,200.0
2016-02-24 14:40:00,70.92,70.92,70.84,70.84,600.0,55.5719,55.5719,55.5093,55.5093,600.0
2016-02-24 14:50:00,70.82,70.82,70.7,70.7,200.0,55.4936,55.4936,55.3996,55.3996,200.0
2016-02-24 15:00:00,70.84,71.11,70.79,71.11,600.0,55.5093,55.7208,55.4701,55.7208,600.0
2016-02-24 15:10:00,71.25,71.25,71.25,71.25,595.0,55.8305,55.8305,55.8305,55.8305,595.0
2016-02-24 15:20:00,71.23,71.31,71.13,71.25,1300.0,55.8149,55.8775,55.7365,55.8305,1300.0
2016-02-24 15:30:00,71.25,71.46,71.22,71.46,1373.0,55.8305,55.9951,55.807,55.9951,1373.0
2016-02-24 15:40:00,71.51,71.54,71.24,71.3,4174.0,56.0343,56.0578,55.8227,55.8697,4174.0
2016-02-24 15:50:00,71.4,71.77,71.4,71.77,6290.0,55.9481,56.238,55.9481,56.238,6290.0
2016-02-25 09:30:00,72.2,72.23,71.24,71.24,4100.0,56.5749,56.5984,55.8227,55.8227,4100.0
2016-02-25 09:40:00,70.96,70.96,70.3,70.3,250.0,55.6033,55.6033,55.0861,55.0861,250.0
2016-02-25 09:50:00,70.38,70.58,70.38,70.57,600.0,55.1488,55.3055,55.1488,55.2977,600.0
2016-02-25 10:00:00,70.49,70.56,69.79,69.96,3620.0,55.235,55.2899,54.6865,54.8197,3620.0
2016-02-25 10:10:00,69.98,70.23,69.8,70.21,2400.0,54.8354,55.0313,54.6943,55.0156,2400.0
2016-02-25 10:20:00,70.4,70.4,70.06,70.06,4817.0,55.1645,55.1645,54.8981,54.8981,4817.0
2016-02-25 10:30:00,69.67,69.85,69.52,69.58,2138.0,54.5925,54.7335,54.4749,54.5219,2138.0
2016-02-25 10:40:00,69.66,69.94,69.28,69.42,1900.0,54.5846,54.804,54.2869,54.3966,1900.0
2016-02-25 10:50:00,69.33,69.48,69.04,69.04,900.0,54.326,54.4436,54.0988,54.0988,900.0
2016-02-25 11:00:00,68.81,68.81,68.68,68.69,900.0,53.9186,53.9186,53.8167,53.8245,900.0
2016-02-25 11:10:00,68.75,68.77,68.66,68.71,1200.0,53.8716,53.8872,53.801,53.8402,1200.0
2016-02-25 11:20:00,68.79,69.19,68.79,68.96,2400.0,53.9029,54.2163,53.9029,54.0361,2400.0
2016-02-25 11:30:00,68.95,69.13,68.81,69.01,2500.0,54.0283,54.1693,53.9186,54.0753,2500.0
2016-02-25 11:40:00,69.01,69.01,68.79,68.9,3069.0,54.0753,54.0753,53.9029,53.9891,3069.0
2016-02-25 11:50:00,68.9,69.31,68.9,69.31,3300.0,53.9891,54.3104,53.9891,54.3104,3300.0
2016-02-25 12:00:00,69.3,69.48,69.22,69.29,1400.0,54.3025,54.4436,54.2398,54.2947,1400.0
2016-02-25 12:10:00,69.25,69.46,69.25,69.3,500.0,54.2634,54.4279,54.2634,54.3025,500.0
2016-02-25 12:20:00,69.16,69.24,68.95,69.09,1615.0,54.1928,54.2555,54.0283,54.138,1615.0
2016-02-25 12:30:00,68.77,68.99,68.77,68.99,1400.0,53.8872,54.0596,53.8872,54.0596,1400.0
2016-02-25 12:40:00,68.76,68.83,68.69,68.78,1500.0,53.8794,53.9342,53.8245,53.8951,1500.0
2016-02-25 12:50:00,68.75,68.78,68.55,68.55,1800.0,53.8716,53.8951,53.7148,53.7148,1800.0
2016-02-25 13:00:00,68.56,68.63,68.43,68.63,1862.0,53.7227,53.7775,53.6208,53.7775,1862.0
2016-02-25 13:10:00,68.41,69.16,68.41,69.1,2790.0,53.6051,54.1928,53.6051,54.1458,2790.0
2016-02-25 13:20:00,69.12,69.41,69.01,69.37,3627.0,54.1615,54.3887,54.0753,54.3574,3627.0
2016-02-25 13:30:00,69.41,70.04,69.41,70.04,1200.0,54.3887,54.8824,54.3887,54.8824,1200.0
2016-02-25 13:40:00,70.1,70.43,70.1,70.43,1020.0,54.9294,55.188,54.9294,55.188,1020.0
2016-02-25 13:50:00,70.56,71.18,70.56,71.15,2700.0,55.2899,55.7757,55.2899,55.7522,2700.0
2016-02-25 14:00:00,71.19,71.19,70.53,70.68,3400.0,55.7835,55.7835,55.2663,55.3839,3400.0
2016-02-25 14:10:00,70.72,71.3,70.72,71.3,3250.0,55.4152,55.8697,55.4152,55.8697,3250.0
2016-02-25 14:20:00,71.33,71.33,71.15,71.22,2884.0,55.8932,55.8932,55.7522,55.807,2884.0
2016-02-25 14:30:00,71.25,71.26,71.07,71.07,7526.0,55.8305,55.8384,55.6895,55.6895,7526.0
2016-02-25 14:40:00,71.05,71.29,70.85,71.15,4021.0,55.6738,55.8619,55.5171,55.7522,4021.0
2016-02-25 14:50:00,71.14,71.14,70.77,70.77,3660.0,55.7443,55.7443,55.4544,55.4544,3660.0
2016-02-25 15:00:00,70.74,71.04,70.74,71.0,1800.0,55.4309,55.666,55.4309,55.6346,1800.0
2016-02-25 15:10:00,71.09,71.39,71.09,71.31,4349.0,55.7052,55.9402,55.7052,55.8775,4349.0
2016-02-25 15:20:00,71.33,71.43,71.23,71.3,4520.0,55.8932,55.9716,55.8149,55.8697,4520.0
2016-02-25 15:30:00,71.38,71.41,71.29,71.36,2400.0,55.9324,55.9559,55.8619,55.9167,2400.0
2016-02-25 15:40:00,71.33,71.61,71.31,71.44,7631.0,55.8932,56.1126,55.8775,55.9794,7631.0
2016-02-25 15:50:00,71.45,71.55,71.45,71.55,8652.0,55.9872,56.0656,55.9872,56.0656,8652.0
2016-02-26 09:30:00,73.17,73.55,72.83,73.07,3515.0,57.335,57.6328,57.0686,57.2567,3515.0
2016-02-26 09:40:00,73.22,73.22,72.51,72.69,3138.0,57.3742,57.3742,56.8178,56.9589,3138.0
2016-02-26 09:50:00,72.52,73.29,72.52,73.13,1600.0,56.8257,57.429,56.8257,57.3037,1600.0
2016-02-26 10:00:00,73.22,73.22,72.74,72.75,1533.0,57.3742,57.3742,56.9981,57.0059,1533.0
2016-02-26 10:10:00,72.8,72.89,72.77,72.79,1411.0,57.0451,57.1156,57.0216,57.0372,1411.0
2016-02-26 10:20:00,72.76,72.76,72.08,72.18,1145.0,57.0137,57.0137,56.4809,56.5593,1145.0
2016-02-26 10:30:00,72.33,72.75,72.33,72.74,1100.0,56.6768,57.0059,56.6768,56.9981,1100.0
2016-02-26 10:40:00,72.57,72.92,72.57,72.86,800.0,56.8649,57.1391,56.8649,57.0921,800.0
2016-02-26 10:50:00,73.22,73.29,73.04,73.19,1600.0,57.3742,57.429,57.2331,57.3507,1600.0
2016-02-26 11:00:00,73.34,73.62,73.19,73.22,3500.0,57.4682,57.6876,57.3507,57.3742,3500.0
2016-02-26 11:10:00,73.17,73.66,73.17,73.6,1600.0,57.335,57.719,57.335,57.672,1600.0
2016-02-26 11:20:00,73.67,73.96,73.56,73.56,3400.0,57.7268,57.954,57.6406,57.6406,3400.0
2016-02-26 11:30:00,73.45,73.46,72.81,72.82,3500.0,57.5544,57.5623,57.0529,57.0608,3500.0
2016-02-26 11:40:00,72.64,72.94,72.64,72.9,1300.0,56.9197,57.1548,56.9197,57.1234,1300.0
2016-02-26 11:50:00,72.94,73.0,72.68,72.68,2369.0,57.1548,57.2018,56.9511,56.9511,2369.0
2016-02-26 12:00:00,72.56,72.56,72.03,72.39,4000.0,56.857,56.857,56.4417,56.7238,4000.0
2016-02-26 12:10:00,72.26,72.32,72.11,72.32,1400.0,56.6219,56.669,56.5044,56.669,1400.0
2016-02-26 12:20:00,72.32,72.47,72.32,72.47,600.0,56.669,56.7865,56.669,56.7865,600.0
2016-02-26 12:30:00,72.67,72.89,72.67,72.89,600.0,56.9432,57.1156,56.9432,57.1156,600.0
2016-02-26 12:40:00,72.65,72.7,72.65,72.7,300.0,56.9275,56.9667,56.9275,56.9667,300.0
2016-02-26 12:50:00,72.48,72.64,72.48,72.59,1615.0,56.7943,56.9197,56.7943,56.8805,1615.0
2016-02-26 13:00:00,72.61,72.7,72.61,72.7,200.0,56.8962,56.9667,56.8962,56.9667,200.0
2016-02-26 13:10:00,72.49,72.49,72.37,72.43,800.0,56.8022,56.8022,56.7081,56.7552,800.0
2016-02-26 13:20:00,72.39,72.73,72.34,72.73,600.0,56.7238,56.9902,56.6846,56.9902,600.0
2016-02-26 13:30:00,72.66,72.76,72.55,72.72,1000.0,56.9354,57.0137,56.8492,56.9824,1000.0
2016-02-26 13:40:00,72.69,72.69,72.4,72.63,700.0,56.9589,56.9589,56.7317,56.9119,700.0
2016-02-26 13:50:00,72.44,72.44,71.95,72.05,1300.0,56.763,56.763,56.379,56.4574,1300.0
2016-02-26 14:00:00,72.07,72.07,71.97,72.05,2100.0,56.4731,56.4731,56.3947,56.4574,2100.0
2016-02-26 14:10:00,72.13,72.23,71.92,72.23,1200.0,56.5201,56.5984,56.3555,56.5984,1200.0
2016-02-26 14:20:00,72.23,72.45,72.18,72.45,1200.0,56.5984,56.7708,56.5593,56.7708,1200.0
2016-02-26 14:30:00,72.41,72.43,72.3,72.3,300.0,56.7395,56.7552,56.6533,56.6533,300.0
2016-02-26 14:40:00,72.07,72.68,72.07,72.68,1100.0,56.4731,56.9511,56.4731,56.9511,1100.0
2016-02-26 14:50:00,72.73,72.73,72.44,72.44,1000.0,56.9902,56.9902,56.763,56.763,1000.0
2016-02-26 15:00:00,72.44,72.66,72.44,72.57,1200.0,56.763,56.9354,56.763,56.8649,1200.0
2016-02-26 15:10:00,72.62,72.62,72.36,72.4,1600.0,56.904,56.904,56.7003,56.7317,1600.0
2016-02-26 15:20:00,72.46,72.47,72.2,72.32,2600.0,56.7787,56.7865,56.5749,56.669,2600.0
2016-02-26 15:30:00,72.27,72.53,72.27,72.4,4600.0,56.6298,56.8335,56.6298,56.7317,4600.0
2016-02-26 15:40:00,72.4,72.45,72.22,72.32,5536.0,56.7317,56.7708,56.5906,56.669,5536.0
2016-02-26 15:50:00,72.34,72.62,72.31,72.54,9945.0,56.6846,56.904,56.6611,56.8414,9945.0
2016-02-29 09:30:00,71.88,71.88,71.81,71.85,500.0,56.3242,56.3242,56.2693,56.3007,500.0
2016-02-29 09:40:00,71.93,71.93,71.06,71.17,915.0,56.3634,56.3634,55.6816,55.7678,915.0
2016-02-29 09:50:00,70.78,71.22,70.67,71.02,2128.0,55.4622,55.807,55.376,55.6503,2128.0
2016-02-29 10:00:00,71.14,71.97,71.02,71.66,1500.0,55.7443,56.3947,55.6503,56.1518,1500.0
2016-02-29 10:10:00,71.75,72.36,71.61,71.72,2500.0,56.2223,56.7003,56.1126,56.1988,2500.0
2016-02-29 10:20:00,71.58,71.58,70.79,70.92,1600.0,56.0891,56.0891,55.4701,55.5719,1600.0
2016-02-29 10:30:00,71.37,71.37,70.86,71.07,800.0,55.9246,55.9246,55.5249,55.6895,800.0
2016-02-29 10:40:00,71.1,71.31,71.1,71.23,800.0,55.713,55.8775,55.713,55.8149,800.0
2016-02-29 10:50:00,71.52,71.75,71.48,71.64,800.0,56.0421,56.2223,56.0108,56.1361,800.0
2016-02-29 11:00:00,71.56,71.79,71.56,71.68,1800.0,56.0734,56.2537,56.0734,56.1675,1800.0
2016-02-29 11:10:00,71.73,72.2,71.68,72.15,2100.0,56.2066,56.5749,56.1675,56.5358,2100.0
2016-02-29 11:20:00,72.15,72.36,72.01,72.01,1400.0,56.5358,56.7003,56.4261,56.4261,1400.0
2016-02-29 11:30:00,71.96,72.61,71.96,72.54,1250.0,56.3869,56.8962,56.3869,56.8414,1250.0
2016-02-29 11:40:00,72.45,72.5,72.13,72.14,500.0,56.7708,56.81,56.5201,56.5279,500.0
2016-02-29 11:50:00,72.16,72.48,72.16,72.27,1600.0,56.5436,56.7943,56.5436,56.6298,1600.0
2016-02-29 12:00:00,72.1,72.25,72.1,72.19,2448.0,56.4966,56.6141,56.4966,56.5671,2448.0
2016-02-29 12:10:00,72.21,72.48,72.21,72.48,1583.0,56.5828,56.7943,56.5828,56.7943,1583.0
2016-02-29 12:20:00,72.53,72.55,72.3,72.55,2965.0,56.8335,56.8492,56.6533,56.8492,2965.0
2016-02-29 12:30:00,72.59,72.62,72.18,72.18,3078.0,56.8805,56.904,56.5593,56.5593,3078.0
2016-02-29 12:40:00,72.14,72.14,71.97,71.99,1600.0,56.5279,56.5279,56.3947,56.4104,1600.0
2016-02-29 12:50:00,72.08,72.24,71.92,72.24,2100.0,56.4809,56.6063,56.3555,56.6063,2100.0
2016-02-29 13:00:00,72.1,72.26,72.1,72.26,600.0,56.4966,56.6219,56.4966,56.6219,600.0
2016-02-29 13:10:00,72.3,72.76,72.3,72.76,1700.0,56.6533,57.0137,56.6533,57.0137,1700.0
2016-02-29 13:20:00,72.63,73.07,72.55,72.92,1300.0,56.9119,57.2567,56.8492,57.1391,1300.0
2016-02-29 13:30:00,72.81,72.94,72.78,72.94,700.0,57.0529,57.1548,57.0294,57.1548,700.0
2016-02-29 13:40:00,72.99,73.0,72.75,72.85,5700.0,57.194,57.2018,57.0059,57.0843,5700.0
2016-02-29 13:50:00,72.92,73.0,72.9,73.0,14217.0,57.1391,57.2018,57.1234,57.2018,14217.0
2016-02-29 14:00:00,73.05,73.1,72.49,72.58,2600.0,57.241,57.2802,56.8022,56.8727,2600.0
2016-02-29 14:10:00,72.59,72.66,72.49,72.58,1500.0,56.8805,56.9354,56.8022,56.8727,1500.0
2016-02-29 14:20:00,72.44,72.52,72.26,72.47,1600.0,56.763,56.8257,56.6219,56.7865,1600.0
2016-02-29 14:30:00,72.5,72.5,72.28,72.31,900.0,56.81,56.81,56.6376,56.6611,900.0
2016-02-29 14:40:00,72.51,72.54,72.31,72.32,1500.0,56.8178,56.8414,56.6611,56.669,1500.0
2016-02-29 14:50:00,72.33,72.34,72.13,72.13,900.0,56.6768,56.6846,56.5201,56.5201,900.0
2016-02-29 15:00:00,72.05,72.05,71.74,71.74,2029.0,56.4574,56.4574,56.2145,56.2145,2029.0
2016-02-29 15:10:00,71.63,71.71,71.39,71.44,2599.0,56.1283,56.191,55.9402,55.9794,2599.0
2016-02-29 15:20:00,71.66,72.04,71.65,72.04,1300.0,56.1518,56.4496,56.144,56.4496,1300.0
2016-02-29 15:30:00,71.98,72.03,71.85,72.0,6800.0,56.4025,56.4417,56.3007,56.4182,6800.0
2016-02-29 15:40:00,71.98,72.02,71.76,71.79,5400.0,56.4025,56.4339,56.2302,56.2537,5400.0
2016-02-29 15:50:00,71.77,71.77,71.14,71.26,11592.0,56.238,56.238,55.7443,55.8384,11592.0
2016-03-01 09:30:00,72.0,72.03,70.6,70.74,2026.0,56.4182,56.4417,55.3212,55.4309,2026.0
2016-03-01 09:40:00,70.78,70.78,70.01,70.01,1100.0,55.4622,55.4622,54.8589,54.8589,1100.0
2016-03-01 09:50:00,69.68,70.05,69.54,69.98,4010.0,54.6003,54.8902,54.4906,54.8354,4010.0
2016-03-01 10:00:00,70.19,70.42,69.71,69.71,6037.0,54.9999,55.1801,54.6238,54.6238,6037.0
2016-03-01 10:10:00,69.37,69.76,69.25,69.27,2250.0,54.3574,54.663,54.2634,54.279,2250.0
2016-03-01 10:20:00,69.31,69.82,68.96,69.68,4847.0,54.3104,54.71,54.0361,54.6003,4847.0
2016-03-01 10:30:00,69.66,70.06,69.39,70.0,3216.0,54.5846,54.8981,54.3731,54.851,3216.0
2016-03-01 10:40:00,69.98,70.29,69.98,70.05,3250.0,54.8354,55.0783,54.8354,54.8902,3250.0
2016-03-01 10:50:00,70.05,70.51,69.99,70.36,5168.0,54.8902,55.2507,54.8432,55.1331,5168.0
2016-03-01 11:00:00,70.44,70.58,70.2,70.49,3700.0,55.1958,55.3055,55.0078,55.235,3700.0
2016-03-01 11:10:00,70.49,70.49,70.18,70.36,3400.0,55.235,55.235,54.9921,55.1331,3400.0
2016-03-01 11:20:00,70.5,70.56,70.33,70.39,4534.0,55.2428,55.2899,55.1096,55.1566,4534.0
2016-03-01 11:30:00,70.37,71.01,70.37,71.01,2900.0,55.141,55.6425,55.141,55.6425,2900.0
2016-03-01 11:40:00,70.99,71.03,70.6,70.64,2300.0,55.6268,55.6581,55.3212,55.3525,2300.0
2016-03-01 11:50:00,70.59,71.05,70.59,71.05,2200.0,55.3134,55.6738,55.3134,55.6738,2200.0
2016-03-01 12:00:00,70.98,71.13,70.74,71.13,2500.0,55.619,55.7365,55.4309,55.7365,2500.0
2016-03-01 12:10:00,71.18,71.22,70.78,70.88,7617.0,55.7757,55.807,55.4622,55.5406,7617.0
2016-03-01 12:20:00,70.97,71.01,70.69,71.01,1700.0,55.6111,55.6425,55.3917,55.6425,1700.0
2016-03-01 12:30:00,71.03,71.25,70.98,71.08,1600.0,55.6581,55.8305,55.619,55.6973,1600.0
2016-03-01 12:40:00,71.03,71.07,71.02,71.07,700.0,55.6581,55.6895,55.6503,55.6895,700.0
2016-03-01 12:50:00,71.35,71.46,71.2,71.43,1200.0,55.9089,55.9951,55.7913,55.9716,1200.0
2016-03-01 13:00:00,71.58,71.66,71.52,71.65,2900.0,56.0891,56.1518,56.0421,56.144,2900.0
2016-03-01 13:10:00,71.49,71.63,71.46,71.56,3587.0,56.0186,56.1283,55.9951,56.0734,3587.0
2016-03-01 13:20:00,71.54,71.56,71.24,71.56,1900.0,56.0578,56.0734,55.8227,56.0734,1900.0
2016-03-01 13:30:00,71.49,71.99,71.49,71.96,1700.0,56.0186,56.4104,56.0186,56.3869,1700.0
2016-03-01 13:40:00,72.14,72.27,72.12,72.18,2000.0,56.5279,56.6298,56.5122,56.5593,2000.0
2016-03-01 13:50:00,72.19,72.25,72.06,72.21,4300.0,56.5671,56.6141,56.4652,56.5828,4300.0
2016-03-01 14:00:00,72.25,72.28,72.06,72.12,3300.0,56.6141,56.6376,56.4652,56.5122,3300.0
2016-03-01 14:10:00,72.13,72.13,71.82,71.82,3942.0,56.5201,56.5201,56.2772,56.2772,3942.0
2016-03-01 14:20:00,71.82,72.02,71.54,72.02,4526.0,56.2772,56.4339,56.0578,56.4339,4526.0
2016-03-01 14:30:00,72.09,72.09,71.77,71.77,3000.0,56.4887,56.4887,56.238,56.238,3000.0
2016-03-01 14:40:00,71.77,72.13,71.77,71.89,2800.0,56.238,56.5201,56.238,56.332,2800.0
2016-03-01 14:50:00,71.93,71.98,71.87,71.89,2700.0,56.3634,56.4025,56.3163,56.332,2700.0
2016-03-01 15:00:00,71.92,72.06,71.73,72.06,4300.0,56.3555,56.4652,56.2066,56.4652,4300.0
2016-03-01 15:10:00,72.06,72.06,71.78,71.82,3400.0,56.4652,56.4652,56.2458,56.2772,3400.0
2016-03-01 15:20:00,71.79,71.86,71.69,71.78,3300.0,56.2537,56.3085,56.1753,56.2458,3300.0
2016-03-01 15:30:00,71.78,72.19,71.78,72.07,4000.0,56.2458,56.5671,56.2458,56.4731,4000.0
2016-03-01 15:40:00,72.06,72.13,71.97,72.06,9200.0,56.4652,56.5201,56.3947,56.4652,9200.0
2016-03-01 15:50:00,72.11,72.5,72.11,72.44,12363.0,56.5044,56.81,56.5044,56.763,12363.0
2016-03-02 09:30:00,72.47,73.03,72.47,73.03,1300.0,56.7865,57.2253,56.7865,57.2253,1300.0
2016-03-02 09:40:00,73.08,73.51,73.08,73.42,3400.0,57.2645,57.6014,57.2645,57.5309,3400.0
2016-03-02 09:50:00,73.07,73.07,71.85,72.18,3200.0,57.2567,57.2567,56.3007,56.5593,3200.0
2016-03-02 10:00:00,72.03,72.47,72.0,72.12,1672.0,56.4417,56.7865,56.4182,56.5122,1672.0
2016-03-02 10:10:00,72.09,72.2,71.93,71.93,2000.0,56.4887,56.5749,56.3634,56.3634,2000.0
2016-03-02 10:20:00,71.99,72.54,71.99,72.33,1500.0,56.4104,56.8414,56.4104,56.6768,1500.0
2016-03-02 10:30:00,72.24,72.24,71.51,71.51,3200.0,56.6063,56.6063,56.0343,56.0343,3200.0
2016-03-02 10:40:00,71.26,71.59,71.26,71.51,1800.0,55.8384,56.0969,55.8384,56.0343,1800.0
2016-03-02 10:50:00,71.51,72.2,71.51,72.2,1900.0,56.0343,56.5749,56.0343,56.5749,1900.0
2016-03-02 11:00:00,72.32,72.75,72.32,72.59,3300.0,56.669,57.0059,56.669,56.8805,3300.0
2016-03-02 11:10:00,72.81,72.95,72.48,72.63,2900.0,57.0529,57.1626,56.7943,56.9119,2900.0
2016-03-02 11:20:00,72.69,72.77,72.44,72.64,1320.0,56.9589,57.0216,56.763,56.9197,1320.0
2016-03-02 11:30:00,72.99,72.99,72.44,72.46,1931.0,57.194,57.194,56.763,56.7787,1931.0
2016-03-02 11:40:00,72.45,72.5,72.29,72.5,2900.0,56.7708,56.81,56.6455,56.81,2900.0
2016-03-02 11:50:00,72.45,72.57,72.2,72.2,2154.0,56.7708,56.8649,56.5749,56.5749,2154.0
2016-03-02 12:00:00,72.05,72.13,71.98,71.98,2000.0,56.4574,56.5201,56.4025,56.4025,2000.0
2016-03-02 12:10:00,72.41,72.5,72.24,72.24,900.0,56.7395,56.81,56.6063,56.6063,900.0
2016-03-02 12:20:00,72.22,72.26,72.13,72.13,1100.0,56.5906,56.6219,56.5201,56.5201,1100.0
2016-03-02 12:30:00,72.0,72.25,72.0,72.15,2400.0,56.4182,56.6141,56.4182,56.5358,2400.0
2016-03-02 12:40:00,72.2,72.38,72.18,72.26,3000.0,56.5749,56.716,56.5593,56.6219,3000.0
2016-03-02 12:50:00,72.27,72.27,72.01,72.01,2692.0,56.6298,56.6298,56.4261,56.4261,2692.0
2016-03-02 13:00:00,71.99,72.13,71.96,72.0,3800.0,56.4104,56.5201,56.3869,56.4182,3800.0
2016-03-02 13:10:00,71.97,72.14,71.97,72.11,700.0,56.3947,56.5279,56.3947,56.5044,700.0
2016-03-02 13:20:00,72.13,72.13,71.99,72.09,1000.0,56.5201,56.5201,56.4104,56.4887,1000.0
2016-03-02 13:30:00,72.08,72.18,72.08,72.16,700.0,56.4809,56.5593,56.4809,56.5436,700.0
2016-03-02 13:40:00,72.28,72.29,72.17,72.27,1000.0,56.6376,56.6455,56.5514,56.6298,1000.0
2016-03-02 13:50:00,72.23,72.31,72.23,72.23,1000.0,56.5984,56.6611,56.5984,56.5984,1000.0
2016-03-02 14:00:00,72.36,72.57,72.29,72.37,900.0,56.7003,56.8649,56.6455,56.7081,900.0
2016-03-02 14:10:00,72.32,72.57,72.32,72.57,400.0,56.669,56.8649,56.669,56.8649,400.0
2016-03-02 14:20:00,72.65,72.95,72.59,72.89,1400.0,56.9275,57.1626,56.8805,57.1156,1400.0
2016-03-02 14:30:00,72.94,73.25,72.89,73.19,1000.0,57.1548,57.3977,57.1156,57.3507,1000.0
2016-03-02 14:40:00,73.25,73.42,73.24,73.42,1900.0,57.3977,57.5309,57.3899,57.5309,1900.0
2016-03-02 14:50:00,73.38,73.44,73.28,73.36,2400.0,57.4996,57.5466,57.4212,57.4839,2400.0
2016-03-02 15:00:00,73.42,73.5,73.35,73.48,3469.0,57.5309,57.5936,57.4761,57.5779,3469.0
2016-03-02 15:10:00,73.45,73.82,73.4,73.75,4798.0,57.5544,57.8443,57.5152,57.7895,4798.0
2016-03-02 15:20:00,73.7,73.94,73.61,73.69,4800.0,57.7503,57.9384,57.6798,57.7425,4800.0
2016-03-02 15:30:00,73.68,73.97,73.68,73.82,11903.0,57.7346,57.9619,57.7346,57.8443,11903.0
2016-03-02 15:40:00,73.81,74.0,73.81,73.91,4417.0,57.8365,57.9854,57.8365,57.9149,4417.0
2016-03-02 15:50:00,73.92,74.0,73.92,74.0,11560.0,57.9227,57.9854,57.9227,57.9854,11560.0
2016-03-03 09:30:00,73.55,73.55,72.55,73.04,1700.0,57.6328,57.6328,56.8492,57.2331,1700.0
2016-03-03 09:40:00,73.0,73.0,72.78,72.82,900.0,57.2018,57.2018,57.0294,57.0608,900.0
2016-03-03 09:50:00,73.0,73.47,73.0,73.0,2700.0,57.2018,57.5701,57.2018,57.2018,2700.0
2016-03-03 10:00:00,72.97,73.27,72.5,73.27,2538.0,57.1783,57.4134,56.81,57.4134,2538.0
2016-03-03 10:10:00,73.3,73.38,72.69,73.33,2800.0,57.4369,57.4996,56.9589,57.4604,2800.0
2016-03-03 10:20:00,73.31,74.0,73.24,74.0,3300.0,57.4447,57.9854,57.3899,57.9854,3300.0
2016-03-03 10:30:00,73.74,74.12,73.69,73.88,2400.0,57.7817,58.0794,57.7425,57.8914,2400.0
2016-03-03 10:40:00,73.82,74.14,73.61,74.12,1341.0,57.8443,58.0951,57.6798,58.0794,1341.0
2016-03-03 10:50:00,74.04,74.32,73.98,74.27,2900.0,58.0167,58.2361,57.9697,58.197,2900.0
2016-03-03 11:00:00,74.04,74.13,73.76,73.76,6550.0,58.0167,58.0873,57.7973,57.7973,6550.0
2016-03-03 11:10:00,73.68,73.89,73.11,73.11,4900.0,57.7346,57.8992,57.288,57.288,4900.0
2016-03-03 11:20:00,73.07,73.07,72.04,72.31,5300.0,57.2567,57.2567,56.4496,56.6611,5300.0
2016-03-03 11:30:00,72.32,72.46,72.13,72.27,4407.0,56.669,56.7787,56.5201,56.6298,4407.0
2016-03-03 11:40:00,72.37,72.41,72.0,72.0,2200.0,56.7081,56.7395,56.4182,56.4182,2200.0
2016-03-03 11:50:00,71.96,72.2,71.96,72.11,3500.0,56.3869,56.5749,56.3869,56.5044,3500.0
2016-03-03 12:00:00,72.3,72.38,71.9,72.11,2800.0,56.6533,56.716,56.3399,56.5044,2800.0
2016-03-03 12:10:00,72.38,72.41,71.95,71.95,1500.0,56.716,56.7395,56.379,56.379,1500.0
2016-03-03 12:20:00,71.75,71.77,71.48,71.5,1800.0,56.2223,56.238,56.0108,56.0264,1800.0
2016-03-03 12:30:00,71.41,71.53,71.25,71.36,3600.0,55.9559,56.0499,55.8305,55.9167,3600.0
2016-03-03 12:40:00,71.33,71.38,71.04,71.04,2500.0,55.8932,55.9324,55.666,55.666,2500.0
2016-03-03 12:50:00,71.12,71.35,71.09,71.18,2400.0,55.7287,55.9089,55.7052,55.7757,2400.0
2016-03-03 13:00:00,71.34,71.54,71.29,71.29,6600.0,55.901,56.0578,55.8619,55.8619,6600.0
2016-03-03 13:10:00,71.35,71.43,71.04,71.11,9700.0,55.9089,55.9716,55.666,55.7208,9700.0
2016-03-03 13:20:00,71.14,71.18,70.96,71.13,4411.0,55.7443,55.7757,55.6033,55.7365,4411.0
2016-03-03 13:30:00,71.12,71.19,70.96,71.19,7749.0,55.7287,55.7835,55.6033,55.7835,7749.0
2016-03-03 13:40:00,71.16,71.18,70.98,71.04,3600.0,55.76,55.7757,55.619,55.666,3600.0
2016-03-03 13:50:00,71.01,71.04,70.87,70.97,5600.0,55.6425,55.666,55.5328,55.6111,5600.0
2016-03-03 14:00:00,71.01,71.58,71.01,71.58,6250.0,55.6425,56.0891,55.6425,56.0891,6250.0
2016-03-03 14:10:00,71.64,72.07,71.61,72.07,3500.0,56.1361,56.4731,56.1126,56.4731,3500.0
2016-03-03 14:20:00,72.25,72.69,72.25,72.47,3098.0,56.6141,56.9589,56.6141,56.7865,3098.0
2016-03-03 14:30:00,72.61,72.83,72.52,72.83,3112.0,56.8962,57.0686,56.8257,57.0686,3112.0
2016-03-03 14:40:00,72.87,73.07,72.87,72.94,4800.0,57.0999,57.2567,57.0999,57.1548,4800.0
2016-03-03 14:50:00,72.83,73.15,72.76,73.07,3000.0,57.0686,57.3193,57.0137,57.2567,3000.0
2016-03-03 15:00:00,72.98,73.2,72.89,72.89,4000.0,57.1861,57.3585,57.1156,57.1156,4000.0
2016-03-03 15:10:00,72.79,72.85,72.57,72.57,3000.0,57.0372,57.0843,56.8649,56.8649,3000.0
2016-03-03 15:20:00,72.56,72.71,72.56,72.57,2700.0,56.857,56.9746,56.857,56.8649,2700.0
2016-03-03 15:30:00,72.61,72.63,72.42,72.42,2878.0,56.8962,56.9119,56.7473,56.7473,2878.0
2016-03-03 15:40:00,72.39,72.55,72.14,72.5,3500.0,56.7238,56.8492,56.5279,56.81,3500.0
2016-03-03 15:50:00,72.5,72.53,72.32,72.43,7600.0,56.81,56.8335,56.669,56.7552,7600.0
2016-03-04 09:30:00,73.06,73.21,72.1,72.5,1200.0,57.2488,57.3664,56.4966,56.81,1200.0
2016-03-04 09:40:00,72.09,72.34,71.85,72.32,3369.0,56.4887,56.6846,56.3007,56.669,3369.0
2016-03-04 09:50:00,72.57,73.02,72.47,72.72,4032.0,56.8649,57.2175,56.7865,56.9824,4032.0
2016-03-04 10:00:00,73.13,73.13,72.5,72.67,3810.0,57.3037,57.3037,56.81,56.9432,3810.0
2016-03-04 10:10:00,72.76,73.23,72.69,73.23,1500.0,57.0137,57.382,56.9589,57.382,1500.0
2016-03-04 10:20:00,73.12,73.12,72.94,72.94,800.0,57.2958,57.2958,57.1548,57.1548,800.0
2016-03-04 10:30:00,73.05,73.1,72.78,72.8,2200.0,57.241,57.2802,57.0294,57.0451,2200.0
2016-03-04 10:40:00,72.92,72.99,72.65,72.89,4798.0,57.1391,57.194,56.9275,57.1156,4798.0
2016-03-04 10:50:00,72.86,72.86,72.66,72.69,2800.0,57.0921,57.0921,56.9354,56.9589,2800.0
2016-03-04 11:00:00,72.78,73.2,72.62,73.2,3950.0,57.0294,57.3585,56.904,57.3585,3950.0
2016-03-04 11:10:00,73.25,73.63,73.21,73.63,3189.0,57.3977,57.6955,57.3664,57.6955,3189.0
2016-03-04 11:20:00,73.73,73.89,73.56,73.84,4169.0,57.7738,57.8992,57.6406,57.86,4169.0
2016-03-04 11:30:00,73.71,74.26,73.71,74.17,3100.0,57.7581,58.1891,57.7581,58.1186,3100.0
2016-03-04 11:40:00,74.09,74.23,74.01,74.03,2580.0,58.0559,58.1656,57.9932,58.0089,2580.0
2016-03-04 11:50:00,74.2,74.59,74.2,74.44,1900.0,58.1421,58.4477,58.1421,58.3302,1900.0
2016-03-04 12:00:00,74.35,74.72,74.35,74.57,8263.0,58.2596,58.5496,58.2596,58.432,8263.0
2016-03-04 12:10:00,74.57,74.91,74.56,74.68,5000.0,58.432,58.6985,58.4242,58.5182,5000.0
2016-03-04 12:20:00,74.78,74.8,74.29,74.29,2700.0,58.5966,58.6123,58.2126,58.2126,2700.0
2016-03-04 12:30:00,74.52,74.67,74.52,74.62,2237.0,58.3929,58.5104,58.3929,58.4712,2237.0
2016-03-04 12:40:00,74.61,74.67,74.0,74.37,1000.0,58.4634,58.5104,57.9854,58.2753,1000.0
2016-03-04 12:50:00,74.42,74.73,74.35,74.44,3316.0,58.3145,58.5574,58.2596,58.3302,3316.0
2016-03-04 13:00:00,74.56,74.6,73.88,73.95,3600.0,58.4242,58.4555,57.8914,57.9462,3600.0
2016-03-04 13:10:00,73.97,74.0,73.76,73.95,2000.0,57.9619,57.9854,57.7973,57.9462,2000.0
2016-03-04 13:20:00,74.0,74.44,74.0,74.43,3090.0,57.9854,58.3302,57.9854,58.3223,3090.0
2016-03-04 13:30:00,74.5,74.69,74.42,74.69,1400.0,58.3772,58.5261,58.3145,58.5261,1400.0
2016-03-04 13:40:00,74.69,74.77,74.63,74.71,2333.0,58.5261,58.5887,58.479,58.5417,2333.0
2016-03-04 13:50:00,75.0,75.4,75.0,75.33,2900.0,58.769,59.0824,58.769,59.0276,2900.0
2016-03-04 14:00:00,75.27,75.27,74.79,74.79,5551.0,58.9805,58.9805,58.6044,58.6044,5551.0
2016-03-04 14:10:00,74.76,75.09,74.59,74.89,3600.0,58.5809,58.8395,58.4477,58.6828,3600.0
2016-03-04 14:20:00,74.65,74.71,74.34,74.67,5059.0,58.4947,58.5417,58.2518,58.5104,5059.0
2016-03-04 14:30:00,74.54,74.81,74.46,74.49,3800.0,58.4085,58.6201,58.3458,58.3693,3800.0
2016-03-04 14:40:00,74.52,74.66,74.28,74.44,4483.0,58.3929,58.5026,58.2048,58.3302,4483.0
2016-03-04 14:50:00,74.41,74.8,73.92,74.8,3800.0,58.3067,58.6123,57.9227,58.6123,3800.0
2016-03-04 15:00:00,74.86,75.46,74.43,75.46,5668.0,58.6593,59.1294,58.3223,59.1294,5668.0
2016-03-04 15:10:00,75.29,75.93,75.07,75.84,5627.0,58.9962,59.4977,58.8238,59.4272,5627.0
2016-03-04 15:20:00,75.86,75.87,75.44,75.61,3364.0,59.4429,59.4507,59.1138,59.247,3364.0
2016-03-04 15:30:00,75.6,75.6,75.11,75.21,7509.0,59.2391,59.2391,58.8552,58.9335,7509.0
2016-03-04 15:40:00,75.2,75.78,75.2,75.76,9272.0,58.9257,59.3802,58.9257,59.3645,9272.0
2016-03-04 15:50:00,75.69,76.03,75.57,76.0,12069.0,59.3096,59.5761,59.2156,59.5526,12069.0
2016-03-07 09:30:00,75.97,76.63,75.27,75.76,1200.0,59.5291,60.0462,58.9805,59.3645,1200.0
2016-03-07 09:40:00,75.47,75.79,75.17,75.5,6195.0,59.1373,59.388,58.9022,59.1608,6195.0
2016-03-07 09:50:00,74.83,75.17,74.61,74.96,4640.0,58.6358,58.9022,58.4634,58.7376,4640.0
2016-03-07 10:00:00,74.8,75.05,74.6,74.67,2529.0,58.6123,58.8082,58.4555,58.5104,2529.0
2016-03-07 10:10:00,74.99,75.65,74.72,75.65,2600.0,58.7611,59.2783,58.5496,59.2783,2600.0
2016-03-07 10:20:00,75.59,75.69,75.2,75.38,3884.0,59.2313,59.3096,58.9257,59.0667,3884.0
2016-03-07 10:30:00,75.52,75.93,75.52,75.89,4400.0,59.1764,59.4977,59.1764,59.4664,4400.0
2016-03-07 10:40:00,75.9,75.9,75.4,75.41,3992.0,59.4742,59.4742,59.0824,59.0902,3992.0
2016-03-07 10:50:00,75.38,75.38,74.51,74.55,12638.0,59.0667,59.0667,58.385,58.4164,12638.0
2016-03-07 11:00:00,74.64,74.89,74.55,74.76,12439.0,58.4869,58.6828,58.4164,58.5809,12439.0
2016-03-07 11:10:00,74.8,74.82,73.86,74.1,15050.0,58.6123,58.6279,57.8757,58.0637,15050.0
2016-03-07 11:20:00,74.04,74.44,73.8,73.8,2210.0,58.0167,58.3302,57.8287,57.8287,2210.0
2016-03-07 11:30:00,73.73,74.44,73.73,74.39,2746.0,57.7738,58.3302,57.7738,58.291,2746.0
2016-03-07 11:40:00,74.43,74.59,74.36,74.55,4220.0,58.3223,58.4477,58.2675,58.4164,4220.0
2016-03-07 11:50:00,74.64,74.89,74.51,74.85,11932.0,58.4869,58.6828,58.385,58.6514,11932.0
2016-03-07 12:00:00,74.94,75.6,74.94,75.05,7763.0,58.722,59.2391,58.722,58.8082,7763.0
2016-03-07 12:10:00,75.11,75.78,75.11,75.72,4650.0,58.8552,59.3802,58.8552,59.3332,4650.0
2016-03-07 12:20:00,75.82,76.33,75.8,76.33,7092.0,59.4115,59.8111,59.3958,59.8111,7092.0
2016-03-07 12:30:00,76.35,76.4,75.71,75.72,5300.0,59.8268,59.866,59.3253,59.3332,5300.0
2016-03-07 12:40:00,75.8,76.02,75.8,75.88,3001.0,59.3958,59.5682,59.3958,59.4585,3001.0
2016-03-07 12:50:00,75.95,76.24,75.95,76.24,1100.0,59.5134,59.7406,59.5134,59.7406,1100.0
2016-03-07 13:00:00,76.35,76.52,76.28,76.35,5600.0,59.8268,59.96,59.772,59.8268,5600.0
2016-03-07 13:10:00,76.35,76.61,76.35,76.47,2400.0,59.8268,60.0305,59.8268,59.9208,2400.0
2016-03-07 13:20:00,76.39,76.39,76.21,76.26,2000.0,59.8582,59.8582,59.7171,59.7563,2000.0
2016-03-07 13:30:00,76.27,76.27,76.02,76.08,1700.0,59.7641,59.7641,59.5682,59.6152,1700.0
2016-03-07 13:40:00,76.0,76.03,75.8,76.03,3300.0,59.5526,59.5761,59.3958,59.5761,3300.0
2016-03-07 13:50:00,76.13,76.6,76.13,76.44,2726.0,59.6544,60.0227,59.6544,59.8973,2726.0
2016-03-07 14:00:00,76.3,76.34,75.98,75.99,3100.0,59.7876,59.819,59.5369,59.5447,3100.0
2016-03-07 14:10:00,75.98,76.15,75.6,75.6,2700.0,59.5369,59.6701,59.2391,59.2391,2700.0
2016-03-07 14:20:00,75.52,75.77,75.33,75.77,5400.0,59.1764,59.3723,59.0276,59.3723,5400.0
2016-03-07 14:30:00,75.67,75.75,75.4,75.75,3209.0,59.294,59.3567,59.0824,59.3567,3209.0
2016-03-07 14:40:00,75.74,75.84,75.67,75.76,4280.0,59.3488,59.4272,59.294,59.3645,4280.0
2016-03-07 14:50:00,75.85,76.27,75.85,76.21,2600.0,59.435,59.7641,59.435,59.7171,2600.0
2016-03-07 15:00:00,76.16,76.16,75.65,75.87,3605.0,59.6779,59.6779,59.2783,59.4507,3605.0
2016-03-07 15:10:00,75.82,75.84,75.54,75.59,4500.0,59.4115,59.4272,59.1921,59.2313,4500.0
2016-03-07 15:20:00,75.62,75.81,75.53,75.6,3200.0,59.2548,59.4037,59.1843,59.2391,3200.0
2016-03-07 15:30:00,75.6,76.15,75.6,75.98,11465.0,59.2391,59.6701,59.2391,59.5369,11465.0
2016-03-07 15:40:00,76.08,76.17,75.76,75.76,7800.0,59.6152,59.6858,59.3645,59.3645,7800.0
2016-03-07 15:50:00,75.77,76.29,75.68,76.24,17585.0,59.3723,59.7798,59.3018,59.7406,17585.0
2016-03-08 09:30:00,75.2,75.4,74.28,74.75,1348.0,58.9257,59.0824,58.2048,58.5731,1348.0
2016-03-08 09:40:00,74.79,74.84,74.39,74.84,2786.0,58.6044,58.6436,58.291,58.6436,2786.0
2016-03-08 09:50:00,75.33,75.33,73.91,74.01,2700.0,59.0276,59.0276,57.9149,57.9932,2700.0
2016-03-08 10:00:00,73.92,74.48,73.92,74.38,800.0,57.9227,58.3615,57.9227,58.2832,800.0
2016-03-08 10:10:00,74.27,74.64,74.19,74.47,800.0,58.197,58.4869,58.1343,58.3537,800.0
2016-03-08 10:20:00,74.47,74.99,74.47,74.97,4062.0,58.3537,58.7611,58.3537,58.7455,4062.0
2016-03-08 10:30:00,74.84,75.2,74.7,75.0,3200.0,58.6436,58.9257,58.5339,58.769,3200.0
2016-03-08 10:40:00,74.99,74.99,74.56,74.56,1500.0,58.7611,58.7611,58.4242,58.4242,1500.0
2016-03-08 10:50:00,74.91,74.91,74.63,74.65,600.0,58.6985,58.6985,58.479,58.4947,600.0
2016-03-08 11:00:00,74.49,75.26,74.49,75.13,1300.0,58.3693,58.9727,58.3693,58.8708,1300.0
2016-03-08 11:10:00,75.01,75.34,74.74,75.0,3700.0,58.7768,59.0354,58.5652,58.769,3700.0
2016-03-08 11:20:00,75.08,75.72,75.08,75.61,900.0,58.8317,59.3332,58.8317,59.247,900.0
2016-03-08 11:30:00,75.57,75.65,75.14,75.22,3400.0,59.2156,59.2783,58.8787,58.9414,3400.0
2016-03-08 11:40:00,75.14,75.58,75.09,75.53,2100.0,58.8787,59.2235,58.8395,59.1843,2100.0
2016-03-08 11:50:00,75.9,76.15,75.73,76.07,4903.0,59.4742,59.6701,59.341,59.6074,4903.0
2016-03-08 12:00:00,76.06,76.25,75.98,75.98,3400.0,59.5996,59.7485,59.5369,59.5369,3400.0
2016-03-08 12:10:00,76.05,76.38,76.0,76.3,2817.0,59.5917,59.8503,59.5526,59.7876,2817.0
2016-03-08 12:20:00,76.36,76.36,76.12,76.17,1000.0,59.8347,59.8347,59.6466,59.6858,1000.0
2016-03-08 12:30:00,76.31,76.34,76.15,76.16,1700.0,59.7955,59.819,59.6701,59.6779,1700.0
2016-03-08 12:40:00,76.01,76.01,75.64,75.78,1700.0,59.5604,59.5604,59.2705,59.3802,1700.0
2016-03-08 12:50:00,75.7,75.73,75.6,75.68,900.0,59.3175,59.341,59.2391,59.3018,900.0
2016-03-08 13:00:00,75.59,75.59,75.28,75.39,2000.0,59.2313,59.2313,58.9884,59.0746,2000.0
2016-03-08 13:10:00,75.37,75.9,75.3,75.81,2774.0,59.0589,59.4742,59.0041,59.4037,2774.0
2016-03-08 13:20:00,75.62,75.73,75.49,75.56,1300.0,59.2548,59.341,59.1529,59.2078,1300.0
2016-03-08 13:30:00,75.59,75.92,75.51,75.86,1900.0,59.2313,59.4899,59.1686,59.4429,1900.0
2016-03-08 13:40:00,75.77,75.79,75.5,75.68,900.0,59.3723,59.388,59.1608,59.3018,900.0
2016-03-08 13:50:00,75.61,75.71,75.52,75.52,2686.0,59.247,59.3253,59.1764,59.1764,2686.0
2016-03-08 14:00:00,75.49,75.51,75.39,75.39,2300.0,59.1529,59.1686,59.0746,59.0746,2300.0
2016-03-08 14:10:00,75.44,75.47,75.23,75.23,1400.0,59.1138,59.1373,58.9492,58.9492,1400.0
2016-03-08 14:20:00,75.3,75.31,74.96,75.05,2374.0,59.0041,59.0119,58.7376,58.8082,2374.0
2016-03-08 14:30:00,74.84,74.98,74.64,74.64,3200.0,58.6436,58.7533,58.4869,58.4869,3200.0
2016-03-08 14:40:00,74.74,74.97,74.51,74.51,5300.0,58.5652,58.7455,58.385,58.385,5300.0
2016-03-08 14:50:00,74.5,74.66,74.41,74.66,4350.0,58.3772,58.5026,58.3067,58.5026,4350.0
2016-03-08 15:00:00,74.64,74.73,74.55,74.55,2994.0,58.4869,58.5574,58.4164,58.4164,2994.0
2016-03-08 15:10:00,74.48,74.56,74.0,74.0,3600.0,58.3615,58.4242,57.9854,57.9854,3600.0
2016-03-08 15:20:00,73.97,74.2,73.76,74.05,4218.0,57.9619,58.1421,57.7973,58.0246,4218.0
2016-03-08 15:30:00,74.0,74.1,73.98,74.1,3500.0,57.9854,58.0637,57.9697,58.0637,3500.0
2016-03-08 15:40:00,74.13,74.43,74.13,74.33,6070.0,58.0873,58.3223,58.0873,58.244,6070.0
2016-03-08 15:50:00,74.28,74.56,74.19,74.41,7609.0,58.2048,58.4242,58.1343,58.3067,7609.0
2016-03-09 09:30:00,75.62,75.62,74.32,74.32,1715.0,59.2548,59.2548,58.2361,58.2361,1715.0
2016-03-09 09:40:00,74.5,74.68,73.87,73.89,2139.0,58.3772,58.5182,57.8835,57.8992,2139.0
2016-03-09 09:50:00,74.06,74.41,73.54,74.41,1300.0,58.0324,58.3067,57.6249,58.3067,1300.0
2016-03-09 10:00:00,74.71,74.71,74.0,74.0,870.0,58.5417,58.5417,57.9854,57.9854,870.0
2016-03-09 10:10:00,73.84,74.13,73.84,74.06,1133.0,57.86,58.0873,57.86,58.0324,1133.0
2016-03-09 10:20:00,73.8,73.99,73.8,73.92,800.0,57.8287,57.9776,57.8287,57.9227,800.0
2016-03-09 10:30:00,74.21,75.05,74.21,75.05,3789.0,58.1499,58.8082,58.1499,58.8082,3789.0
2016-03-09 10:40:00,74.81,74.93,74.55,74.8,2317.0,58.6201,58.7141,58.4164,58.6123,2317.0
2016-03-09 10:50:00,74.57,74.57,73.88,74.32,2553.0,58.432,58.432,57.8914,58.2361,2553.0
2016-03-09 11:00:00,74.31,74.64,74.13,74.38,3023.0,58.2283,58.4869,58.0873,58.2832,3023.0
2016-03-09 11:10:00,74.51,74.75,74.36,74.6,3151.0,58.385,58.5731,58.2675,58.4555,3151.0
2016-03-09 11:20:00,74.55,74.85,74.43,74.73,4325.0,58.4164,58.6514,58.3223,58.5574,4325.0
2016-03-09 11:30:00,74.86,74.86,74.51,74.72,3252.0,58.6593,58.6593,58.385,58.5496,3252.0
2016-03-09 11:40:00,74.5,74.64,74.43,74.49,900.0,58.3772,58.4869,58.3223,58.3693,900.0
2016-03-09 11:50:00,74.62,74.67,74.37,74.6,3150.0,58.4712,58.5104,58.2753,58.4555,3150.0
2016-03-09 12:00:00,74.51,74.51,74.01,74.01,983.0,58.385,58.385,57.9932,57.9932,983.0
2016-03-09 12:10:00,74.04,74.23,74.04,74.11,1800.0,58.0167,58.1656,58.0167,58.0716,1800.0
2016-03-09 12:20:00,74.08,74.11,74.02,74.04,2000.0,58.0481,58.0716,58.0011,58.0167,2000.0
2016-03-09 12:30:00,74.15,74.39,74.07,74.08,1200.0,58.1029,58.291,58.0402,58.0481,1200.0
2016-03-09 12:40:00,74.05,74.19,74.05,74.07,600.0,58.0246,58.1343,58.0246,58.0402,600.0
2016-03-09 12:50:00,74.03,74.39,74.0,74.22,900.0,58.0089,58.291,57.9854,58.1578,900.0
2016-03-09 13:00:00,74.16,74.28,74.08,74.08,700.0,58.1108,58.2048,58.0481,58.0481,700.0
2016-03-09 13:10:00,73.92,74.04,73.9,74.04,300.0,57.9227,58.0167,57.907,58.0167,300.0
2016-03-09 13:20:00,73.88,73.88,73.78,73.88,1849.0,57.8914,57.8914,57.813,57.8914,1849.0
2016-03-09 13:30:00,74.06,74.16,73.95,74.16,1900.0,58.0324,58.1108,57.9462,58.1108,1900.0
2016-03-09 13:40:00,74.11,74.22,74.03,74.03,1100.0,58.0716,58.1578,58.0089,58.0089,1100.0
2016-03-09 13:50:00,74.06,74.07,73.99,74.0,1100.0,58.0324,58.0402,57.9776,57.9854,1100.0
2016-03-09 14:00:00,74.08,74.33,74.08,74.26,1229.0,58.0481,58.244,58.0481,58.1891,1229.0
2016-03-09 14:10:00,74.19,74.19,73.98,73.98,500.0,58.1343,58.1343,57.9697,57.9697,500.0
2016-03-09 14:20:00,74.03,74.3,73.98,74.3,800.0,58.0089,58.2205,57.9697,58.2205,800.0
2016-03-09 14:30:00,74.15,74.17,74.08,74.11,1100.0,58.1029,58.1186,58.0481,58.0716,1100.0
2016-03-09 14:40:00,74.14,74.37,74.14,74.37,3568.0,58.0951,58.2753,58.0951,58.2753,3568.0
2016-03-09 14:50:00,74.36,74.44,74.22,74.34,3517.0,58.2675,58.3302,58.1578,58.2518,3517.0
2016-03-09 15:00:00,74.35,74.54,74.3,74.51,3575.0,58.2596,58.4085,58.2205,58.385,3575.0
2016-03-09 15:10:00,74.49,74.57,74.4,74.52,3800.0,58.3693,58.432,58.2988,58.3929,3800.0
2016-03-09 15:20:00,74.53,74.58,74.47,74.5,3400.0,58.4007,58.4399,58.3537,58.3772,3400.0
2016-03-09 15:30:00,74.5,74.59,74.47,74.56,2794.0,58.3772,58.4477,58.3537,58.4242,2794.0
2016-03-09 15:40:00,74.55,74.57,74.4,74.4,3000.0,58.4164,58.432,58.2988,58.2988,3000.0
2016-03-09 15:50:00,74.47,74.73,74.38,74.72,8700.0,58.3537,58.5574,58.2832,58.5496,8700.0
2016-03-10 09:30:00,74.0,74.0,73.2,73.2,794.0,57.9854,57.9854,57.3585,57.3585,794.0
2016-03-10 09:40:00,73.12,73.23,72.85,72.85,1048.0,57.2958,57.382,57.0843,57.0843,1048.0
2016-03-10 09:50:00,73.73,74.4,73.73,74.4,800.0,57.7738,58.2988,57.7738,58.2988,800.0
2016-03-10 10:00:00,74.4,74.99,74.4,74.7,600.0,58.2988,58.7611,58.2988,58.5339,600.0
2016-03-10 10:10:00,74.57,75.26,74.55,75.0,2000.0,58.432,58.9727,58.4164,58.769,2000.0
2016-03-10 10:20:00,74.75,74.98,74.74,74.98,400.0,58.5731,58.7533,58.5652,58.7533,400.0
2016-03-10 10:30:00,74.69,74.7,74.38,74.38,1100.0,58.5261,58.5339,58.2832,58.2832,1100.0
2016-03-10 10:40:00,74.72,75.02,74.72,74.82,1700.0,58.5496,58.7846,58.5496,58.6279,1700.0
2016-03-10 10:50:00,74.8,74.8,74.61,74.61,300.0,58.6123,58.6123,58.4634,58.4634,300.0
2016-03-10 11:00:00,74.64,74.84,74.64,74.65,594.0,58.4869,58.6436,58.4869,58.4947,594.0
2016-03-10 11:10:00,74.78,74.79,74.2,74.2,4081.0,58.5966,58.6044,58.1421,58.1421,4081.0
2016-03-10 11:20:00,73.99,73.99,73.79,73.92,1500.0,57.9776,57.9776,57.8208,57.9227,1500.0
2016-03-10 11:30:00,74.06,74.14,73.9,74.1,1200.0,58.0324,58.0951,57.907,58.0637,1200.0
2016-03-10 11:40:00,74.13,74.26,73.93,74.26,1988.0,58.0873,58.1891,57.9305,58.1891,1988.0
2016-03-10 11:50:00,73.93,74.3,73.93,74.23,1100.0,57.9305,58.2205,57.9305,58.1656,1100.0
2016-03-10 12:00:00,74.0,74.0,74.0,74.0,100.0,57.9854,57.9854,57.9854,57.9854,100.0
2016-03-10 12:10:00,73.78,73.99,73.78,73.91,300.0,57.813,57.9776,57.813,57.9149,300.0
2016-03-10 12:20:00,74.03,74.08,73.73,73.87,2180.0,58.0089,58.0481,57.7738,57.8835,2180.0
2016-03-10 12:30:00,73.89,73.92,73.75,73.83,1400.0,57.8992,57.9227,57.7895,57.8522,1400.0
2016-03-10 12:40:00,73.86,73.88,73.81,73.88,400.0,57.8757,57.8914,57.8365,57.8914,400.0
2016-03-10 12:50:00,73.95,74.08,73.95,74.08,300.0,57.9462,58.0481,57.9462,58.0481,300.0
2016-03-10 13:00:00,74.31,74.4,74.31,74.33,1000.0,58.2283,58.2988,58.2283,58.244,1000.0
2016-03-10 13:10:00,74.32,74.51,74.28,74.47,400.0,58.2361,58.385,58.2048,58.3537,400.0
2016-03-10 13:20:00,74.69,74.73,74.67,74.67,1300.0,58.5261,58.5574,58.5104,58.5104,1300.0
2016-03-10 13:30:00,74.72,74.92,74.72,74.9,2219.0,58.5496,58.7063,58.5496,58.6906,2219.0
2016-03-10 13:40:00,74.78,74.78,74.54,74.6,3217.0,58.5966,58.5966,58.4085,58.4555,3217.0
2016-03-10 13:50:00,74.52,74.82,74.37,74.53,4200.0,58.3929,58.6279,58.2753,58.4007,4200.0
2016-03-10 14:00:00,74.41,74.41,73.89,73.93,1600.0,58.3067,58.3067,57.8992,57.9305,1600.0
2016-03-10 14:10:00,73.77,73.92,73.77,73.88,2041.0,57.8052,57.9227,57.8052,57.8914,2041.0
2016-03-10 14:20:00,73.9,74.19,73.9,74.19,500.0,57.907,58.1343,57.907,58.1343,500.0
2016-03-10 14:30:00,74.16,74.22,74.02,74.03,1100.0,58.1108,58.1578,58.0011,58.0089,1100.0
2016-03-10 14:40:00,74.03,74.31,74.03,74.21,1513.0,58.0089,58.2283,58.0089,58.1499,1513.0
2016-03-10 14:50:00,74.18,74.29,74.09,74.22,1896.0,58.1264,58.2126,58.0559,58.1578,1896.0
2016-03-10 15:00:00,74.3,74.42,74.22,74.41,1831.0,58.2205,58.3145,58.1578,58.3067,1831.0
2016-03-10 15:10:00,74.43,74.68,74.39,74.65,2600.0,58.3223,58.5182,58.291,58.4947,2600.0
2016-03-10 15:20:00,74.3,75.04,74.27,74.97,2894.0,58.2205,58.8003,58.197,58.7455,2894.0
2016-03-10 15:30:00,75.06,75.11,74.92,74.97,1500.0,58.816,58.8552,58.7063,58.7455,1500.0
2016-03-10 15:40:00,75.0,75.01,74.71,74.71,2700.0,58.769,58.7768,58.5417,58.5417,2700.0
2016-03-10 15:50:00,74.69,75.12,74.69,75.11,4321.0,58.5261,58.863,58.5261,58.8552,4321.0
2016-03-11 09:30:00,76.29,76.91,76.16,76.19,3150.0,59.7798,60.2656,59.6779,59.7014,3150.0
2016-03-11 09:40:00,75.3,76.35,75.3,76.02,3545.0,59.0041,59.8268,59.0041,59.5682,3545.0
2016-03-11 09:50:00,75.95,76.23,75.36,75.9,15176.0,59.5134,59.7328,59.0511,59.4742,15176.0
2016-03-11 10:00:00,76.02,76.02,75.43,75.5,3300.0,59.5682,59.5682,59.1059,59.1608,3300.0
2016-03-11 10:10:00,75.49,75.59,75.29,75.59,10230.0,59.1529,59.2313,58.9962,59.2313,10230.0
2016-03-11 10:20:00,75.59,76.06,75.59,75.82,1600.0,59.2313,59.5996,59.2313,59.4115,1600.0
2016-03-11 10:30:00,76.17,76.35,76.17,76.35,911.0,59.6858,59.8268,59.6858,59.8268,911.0
2016-03-11 10:40:00,76.36,76.38,75.92,76.07,3200.0,59.8347,59.8503,59.4899,59.6074,3200.0
2016-03-11 10:50:00,75.99,76.02,75.6,76.01,7813.0,59.5447,59.5682,59.2391,59.5604,7813.0
2016-03-11 11:00:00,75.89,75.96,75.41,75.85,2670.0,59.4664,59.5212,59.0902,59.435,2670.0
2016-03-11 11:10:00,75.75,76.22,75.75,76.21,1200.0,59.3567,59.7249,59.3567,59.7171,1200.0
2016-03-11 11:20:00,76.25,76.4,76.16,76.4,1790.0,59.7485,59.866,59.6779,59.866,1790.0
2016-03-11 11:30:00,76.5,76.68,76.47,76.68,1345.0,59.9444,60.0854,59.9208,60.0854,1345.0
2016-03-11 11:40:00,76.81,76.81,76.56,76.58,1900.0,60.1873,60.1873,59.9914,60.007,1900.0
2016-03-11 11:50:00,76.54,76.76,76.54,76.73,900.0,59.9757,60.1481,59.9757,60.1246,900.0
2016-03-11 12:00:00,76.73,76.99,76.71,76.99,1035.0,60.1246,60.3283,60.1089,60.3283,1035.0
2016-03-11 12:10:00,77.12,77.4,77.12,77.4,1000.0,60.4302,60.6496,60.4302,60.6496,1000.0
2016-03-11 12:20:00,77.5,77.57,77.5,77.5,700.0,60.7279,60.7828,60.7279,60.7279,700.0
2016-03-11 12:30:00,77.47,77.56,77.47,77.55,700.0,60.7044,60.775,60.7044,60.7671,700.0
2016-03-11 12:40:00,77.6,77.83,77.54,77.83,1200.0,60.8063,60.9865,60.7593,60.9865,1200.0
2016-03-11 12:50:00,77.84,78.0,77.84,77.99,6145.0,60.9944,61.1197,60.9944,61.1119,6145.0
2016-03-11 13:00:00,77.91,78.16,77.91,78.03,2000.0,61.0492,61.2451,61.0492,61.1432,2000.0
2016-03-11 13:10:00,78.1,78.39,78.1,78.33,2200.0,61.1981,61.4253,61.1981,61.3783,2200.0
2016-03-11 13:20:00,78.43,78.56,78.38,78.38,2400.0,61.4567,61.5585,61.4175,61.4175,2400.0
2016-03-11 13:30:00,78.44,78.79,78.44,78.71,2100.0,61.4645,61.7388,61.4645,61.6761,2100.0
2016-03-11 13:40:00,78.63,78.64,78.38,78.39,944.0,61.6134,61.6212,61.4175,61.4253,944.0
2016-03-11 13:50:00,78.38,78.69,78.35,78.69,1400.0,61.4175,61.6604,61.394,61.6604,1400.0
2016-03-11 14:00:00,78.7,78.79,78.64,78.78,3145.0,61.6682,61.7388,61.6212,61.7309,3145.0
2016-03-11 14:10:00,78.92,78.96,78.91,78.93,2053.0,61.8406,61.872,61.8328,61.8485,2053.0
2016-03-11 14:20:00,78.99,78.99,78.71,78.71,1530.0,61.8955,61.8955,61.6761,61.6761,1530.0
2016-03-11 14:30:00,78.67,79.09,78.67,79.07,3172.0,61.6447,61.9738,61.6447,61.9582,3172.0
2016-03-11 14:40:00,78.69,78.84,78.48,78.84,1900.0,61.6604,61.7779,61.4959,61.7779,1900.0
2016-03-11 14:50:00,78.9,78.98,78.9,78.94,1208.0,61.825,61.8876,61.825,61.8563,1208.0
2016-03-11 15:00:00,78.94,78.94,78.66,78.71,2400.0,61.8563,61.8563,61.6369,61.6761,2400.0
2016-03-11 15:10:00,78.66,78.73,78.64,78.7,1803.0,61.6369,61.6918,61.6212,61.6682,1803.0
2016-03-11 15:20:00,78.79,79.31,78.79,79.24,5160.0,61.7388,62.1462,61.7388,62.0914,5160.0
2016-03-11 15:30:00,79.23,79.24,78.61,78.73,4086.0,62.0835,62.0914,61.5977,61.6918,4086.0
2016-03-11 15:40:00,78.71,78.75,78.43,78.43,3900.0,61.6761,61.7074,61.4567,61.4567,3900.0
2016-03-11 15:50:00,78.46,78.5,78.22,78.48,7060.0,61.4802,61.5115,61.2921,61.4959,7060.0
2016-03-14 09:30:00,76.6,77.66,76.6,77.56,1466.0,60.0227,60.8533,60.0227,60.775,1466.0
2016-03-14 09:40:00,77.6,77.64,77.0,77.0,5229.0,60.8063,60.8376,60.3361,60.3361,5229.0
2016-03-14 09:50:00,76.58,76.9,76.5,76.64,2515.0,60.007,60.2578,59.9444,60.0541,2515.0
2016-03-14 10:00:00,76.5,76.89,76.4,76.6,2579.0,59.9444,60.25,59.866,60.0227,2579.0
2016-03-14 10:10:00,76.83,77.0,76.77,76.88,1200.0,60.2029,60.3361,60.1559,60.2421,1200.0
2016-03-14 10:20:00,76.67,76.92,76.65,76.69,1296.0,60.0776,60.2735,60.0619,60.0932,1296.0
2016-03-14 10:30:00,76.53,77.01,76.53,76.87,1600.0,59.9679,60.344,59.9679,60.2343,1600.0
2016-03-14 10:40:00,76.51,76.78,76.41,76.78,1890.0,59.9522,60.1638,59.8738,60.1638,1890.0
2016-03-14 10:50:00,76.61,76.69,76.29,76.34,1447.0,60.0305,60.0932,59.7798,59.819,1447.0
2016-03-14 11:00:00,76.31,76.48,75.93,76.48,5000.0,59.7955,59.9287,59.4977,59.9287,5000.0
2016-03-14 11:10:00,76.15,76.33,76.04,76.33,1230.0,59.6701,59.8111,59.5839,59.8111,1230.0
2016-03-14 11:20:00,76.17,76.17,75.7,75.7,900.0,59.6858,59.6858,59.3175,59.3175,900.0
2016-03-14 11:30:00,75.82,75.82,75.68,75.82,600.0,59.4115,59.4115,59.3018,59.4115,600.0
2016-03-14 11:40:00,75.92,75.92,75.68,75.69,700.0,59.4899,59.4899,59.3018,59.3096,700.0
2016-03-14 11:50:00,75.76,75.86,75.61,75.61,1200.0,59.3645,59.4429,59.247,59.247,1200.0
2016-03-14 12:00:00,75.66,75.79,75.44,75.61,1200.0,59.2861,59.388,59.1138,59.247,1200.0
2016-03-14 12:10:00,75.28,75.54,75.27,75.54,800.0,58.9884,59.1921,58.9805,59.1921,800.0
2016-03-14 12:20:00,75.56,75.56,75.33,75.36,1700.0,59.2078,59.2078,59.0276,59.0511,1700.0
2016-03-14 12:30:00,75.29,75.59,75.29,75.59,1100.0,58.9962,59.2313,58.9962,59.2313,1100.0
2016-03-14 12:40:00,75.74,75.83,75.6,75.83,3961.0,59.3488,59.4194,59.2391,59.4194,3961.0
2016-03-14 12:50:00,75.73,75.75,75.71,75.75,400.0,59.341,59.3567,59.3253,59.3567,400.0
2016-03-14 13:00:00,75.89,75.89,75.89,75.89,200.0,59.4664,59.4664,59.4664,59.4664,200.0
2016-03-14 13:10:00,76.14,76.24,76.07,76.11,900.0,59.6623,59.7406,59.6074,59.6388,900.0
2016-03-14 13:20:00,76.18,76.49,76.18,76.37,8519.0,59.6936,59.9365,59.6936,59.8425,8519.0
2016-03-14 13:30:00,76.5,76.52,76.27,76.27,8247.0,59.9444,59.96,59.7641,59.7641,8247.0
2016-03-14 13:40:00,76.29,76.29,76.0,76.05,1000.0,59.7798,59.7798,59.5526,59.5917,1000.0
2016-03-14 13:50:00,76.17,76.17,76.07,76.07,200.0,59.6858,59.6858,59.6074,59.6074,200.0
2016-03-14 14:00:00,75.98,76.11,75.81,75.89,14558.0,59.5369,59.6388,59.4037,59.4664,14558.0
2016-03-14 14:10:00,75.92,76.13,75.85,75.9,15042.0,59.4899,59.6544,59.435,59.4742,15042.0
2016-03-14 14:20:00,75.94,75.95,75.58,75.77,7191.0,59.5055,59.5134,59.2235,59.3723,7191.0
2016-03-14 14:30:00,75.77,76.0,75.69,75.96,2100.0,59.3723,59.5526,59.3096,59.5212,2100.0
2016-03-14 14:40:00,76.03,76.14,76.01,76.14,2590.0,59.5761,59.6623,59.5604,59.6623,2590.0
2016-03-14 14:50:00,76.14,76.28,76.11,76.27,810.0,59.6623,59.772,59.6388,59.7641,810.0
2016-03-14 15:00:00,76.27,76.34,76.14,76.34,3446.0,59.7641,59.819,59.6623,59.819,3446.0
2016-03-14 15:10:00,76.28,76.42,76.27,76.42,700.0,59.772,59.8817,59.7641,59.8817,700.0
2016-03-14 15:20:00,76.14,76.28,76.14,76.15,800.0,59.6623,59.772,59.6623,59.6701,800.0
2016-03-14 15:30:00,76.22,76.33,76.2,76.27,1286.0,59.7249,59.8111,59.7093,59.7641,1286.0
2016-03-14 15:40:00,76.3,76.3,76.0,76.0,1459.0,59.7876,59.7876,59.5526,59.5526,1459.0
2016-03-14 15:50:00,75.96,76.12,75.96,75.98,4800.0,59.5212,59.6466,59.5212,59.5369,4800.0
2016-03-15 09:30:00,75.0,75.18,74.63,74.63,1560.0,58.769,58.91,58.479,58.479,1560.0
2016-03-15 09:40:00,75.1,75.39,75.07,75.39,1585.0,58.8473,59.0746,58.8238,59.0746,1585.0
2016-03-15 09:50:00,75.33,75.33,75.2,75.25,800.0,59.0276,59.0276,58.9257,58.9649,800.0
2016-03-15 10:00:00,75.07,75.3,75.03,75.3,1100.0,58.8238,59.0041,58.7925,59.0041,1100.0
2016-03-15 10:10:00,74.97,75.2,74.76,74.85,3025.0,58.7455,58.9257,58.5809,58.6514,3025.0
2016-03-15 10:20:00,74.75,75.0,74.74,74.93,2204.0,58.5731,58.769,58.5652,58.7141,2204.0
2016-03-15 10:30:00,75.31,75.31,74.97,74.98,700.0,59.0119,59.0119,58.7455,58.7533,700.0
2016-03-15 10:40:00,75.19,75.19,75.14,75.19,1000.0,58.9179,58.9179,58.8787,58.9179,1000.0
2016-03-15 10:50:00,75.15,75.24,74.95,75.11,1400.0,58.8865,58.957,58.7298,58.8552,1400.0
2016-03-15 11:00:00,75.07,75.07,74.92,75.0,1400.0,58.8238,58.8238,58.7063,58.769,1400.0
2016-03-15 11:10:00,75.01,75.01,74.87,74.94,1100.0,58.7768,58.7768,58.6671,58.722,1100.0
2016-03-15 11:20:00,75.0,75.0,74.95,74.96,3600.0,58.769,58.769,58.7298,58.7376,3600.0
2016-03-15 11:30:00,74.96,75.22,74.96,75.11,1400.0,58.7376,58.9414,58.7376,58.8552,1400.0
2016-03-15 11:40:00,75.11,75.11,75.11,75.11,0.0,58.8552,58.8552,58.8552,58.8552,0.0
2016-03-15 11:50:00,75.09,75.09,74.95,74.95,200.0,58.8395,58.8395,58.7298,58.7298,200.0
2016-03-15 12:00:00,75.07,75.07,75.07,75.07,100.0,58.8238,58.8238,58.8238,58.8238,100.0
2016-03-15 12:10:00,75.16,75.17,75.12,75.14,3600.0,58.8943,58.9022,58.863,58.8787,3600.0
2016-03-15 12:20:00,75.25,75.32,75.18,75.28,1800.0,58.9649,59.0197,58.91,58.9884,1800.0
2016-03-15 12:30:00,75.42,75.61,75.38,75.51,2575.0,59.0981,59.247,59.0667,59.1686,2575.0
2016-03-15 12:40:00,75.51,75.51,75.42,75.46,1700.0,59.1686,59.1686,59.0981,59.1294,1700.0
2016-03-15 12:50:00,75.44,75.53,75.42,75.44,4044.0,59.1138,59.1843,59.0981,59.1138,4044.0
2016-03-15 13:00:00,75.4,75.5,75.31,75.47,1300.0,59.0824,59.1608,59.0119,59.1373,1300.0
2016-03-15 13:10:00,75.45,75.48,75.42,75.48,500.0,59.1216,59.1451,59.0981,59.1451,500.0
2016-03-15 13:20:00,75.6,75.67,75.52,75.67,2700.0,59.2391,59.294,59.1764,59.294,2700.0
2016-03-15 13:30:00,75.74,75.76,75.69,75.73,600.0,59.3488,59.3645,59.3096,59.341,600.0
2016-03-15 13:40:00,75.75,75.8,75.69,75.75,1200.0,59.3567,59.3958,59.3096,59.3567,1200.0
2016-03-15 13:50:00,75.78,75.86,75.78,75.86,750.0,59.3802,59.4429,59.3802,59.4429,750.0
2016-03-15 14:00:00,75.93,76.2,75.87,76.2,750.0,59.4977,59.7093,59.4507,59.7093,750.0
2016-03-15 14:10:00,76.25,76.65,76.25,76.51,900.0,59.7485,60.0619,59.7485,59.9522,900.0
2016-03-15 14:20:00,76.5,76.5,76.16,76.23,1158.0,59.9444,59.9444,59.6779,59.7328,1158.0
2016-03-15 14:30:00,76.21,76.21,76.07,76.07,300.0,59.7171,59.7171,59.6074,59.6074,300.0
2016-03-15 14:40:00,76.14,76.14,75.78,75.82,1000.0,59.6623,59.6623,59.3802,59.4115,1000.0
2016-03-15 14:50:00,75.84,75.93,75.81,75.82,700.0,59.4272,59.4977,59.4037,59.4115,700.0
2016-03-15 15:00:00,75.9,76.11,75.9,76.08,700.0,59.4742,59.6388,59.4742,59.6152,700.0
2016-03-15 15:10:00,76.11,76.28,76.11,76.24,4440.0,59.6388,59.772,59.6388,59.7406,4440.0
2016-03-15 15:20:00,76.25,76.58,76.23,76.58,1700.0,59.7485,60.007,59.7328,60.007,1700.0
2016-03-15 15:30:00,76.61,76.61,76.48,76.55,1131.0,60.0305,60.0305,59.9287,59.9835,1131.0
2016-03-15 15:40:00,76.64,76.98,76.64,76.96,3502.0,60.0541,60.3205,60.0541,60.3048,3502.0
2016-03-15 15:50:00,76.95,77.21,76.89,76.96,9061.0,60.297,60.5007,60.25,60.3048,9061.0
2016-03-16 09:30:00,77.7,78.47,77.42,77.98,4088.0,60.8847,61.488,60.6653,61.1041,4088.0
2016-03-16 09:40:00,78.04,78.04,77.33,77.33,4096.0,61.1511,61.1511,60.5947,60.5947,4096.0
2016-03-16 09:50:00,77.29,77.29,76.86,77.01,1400.0,60.5634,60.5634,60.2264,60.344,1400.0
2016-03-16 10:00:00,77.17,77.17,77.1,77.17,800.0,60.4694,60.4694,60.4145,60.4694,800.0
2016-03-16 10:10:00,76.93,77.31,76.93,77.2,1127.0,60.2813,60.5791,60.2813,60.4929,1127.0
2016-03-16 10:20:00,77.25,77.28,76.66,76.74,1600.0,60.532,60.5556,60.0697,60.1324,1600.0
2016-03-16 10:30:00,76.99,77.08,76.87,77.06,1200.0,60.3283,60.3988,60.2343,60.3832,1200.0
2016-03-16 10:40:00,77.34,77.51,77.23,77.23,1400.0,60.6026,60.7358,60.5164,60.5164,1400.0
2016-03-16 10:50:00,77.24,77.4,77.15,77.34,1700.0,60.5242,60.6496,60.4537,60.6026,1700.0
2016-03-16 11:00:00,77.62,77.77,77.49,77.71,5600.0,60.822,60.9395,60.7201,60.8925,5600.0
2016-03-16 11:10:00,77.75,77.81,77.45,77.54,1900.0,60.9238,60.9709,60.6888,60.7593,1900.0
2016-03-16 11:20:00,77.49,77.52,77.1,77.1,1637.0,60.7201,60.7436,60.4145,60.4145,1637.0
2016-03-16 11:30:00,76.98,77.15,76.98,77.07,500.0,60.3205,60.4537,60.3205,60.391,500.0
2016-03-16 11:40:00,77.13,77.13,76.98,76.98,600.0,60.438,60.438,60.3205,60.3205,600.0
2016-03-16 11:50:00,76.76,76.85,76.68,76.75,3784.0,60.1481,60.2186,60.0854,60.1403,3784.0
2016-03-16 12:00:00,76.88,76.89,76.55,76.86,3101.0,60.2421,60.25,59.9835,60.2264,3101.0
2016-03-16 12:10:00,76.82,76.83,76.62,76.62,1000.0,60.1951,60.2029,60.0384,60.0384,1000.0
2016-03-16 12:20:00,76.65,76.65,76.52,76.52,900.0,60.0619,60.0619,59.96,59.96,900.0
2016-03-16 12:30:00,76.53,76.58,76.37,76.37,1000.0,59.9679,60.007,59.8425,59.8425,1000.0
2016-03-16 12:40:00,76.28,76.32,76.24,76.25,800.0,59.772,59.8033,59.7406,59.7485,800.0
2016-03-16 12:50:00,76.2,76.21,75.84,75.99,3750.0,59.7093,59.7171,59.4272,59.5447,3750.0
2016-03-16 13:00:00,76.06,76.07,75.94,75.95,1648.0,59.5996,59.6074,59.5055,59.5134,1648.0
2016-03-16 13:10:00,76.04,76.05,75.65,75.69,2220.0,59.5839,59.5917,59.2783,59.3096,2220.0
2016-03-16 13:20:00,75.65,75.65,75.44,75.51,2750.0,59.2783,59.2783,59.1138,59.1686,2750.0
2016-03-16 13:30:00,75.52,75.52,75.28,75.28,800.0,59.1764,59.1764,58.9884,58.9884,800.0
2016-03-16 13:40:00,75.36,75.48,75.28,75.38,1400.0,59.0511,59.1451,58.9884,59.0667,1400.0
2016-03-16 13:50:00,75.54,75.66,75.52,75.66,1917.0,59.1921,59.2861,59.1764,59.2861,1917.0
2016-03-16 14:00:00,75.92,76.56,75.92,76.35,3353.0,59.4899,59.9914,59.4899,59.8268,3353.0
2016-03-16 14:10:00,76.2,76.2,75.86,75.99,4800.0,59.7093,59.7093,59.4429,59.5447,4800.0
2016-03-16 14:20:00,76.01,77.07,76.0,77.07,3076.0,59.5604,60.391,59.5526,60.391,3076.0
2016-03-16 14:30:00,77.14,77.14,76.5,76.81,1500.0,60.4458,60.4458,59.9444,60.1873,1500.0
2016-03-16 14:40:00,76.89,77.13,76.89,76.94,500.0,60.25,60.438,60.25,60.2891,500.0
2016-03-16 14:50:00,76.97,77.22,76.7,76.7,2000.0,60.3126,60.5085,60.1011,60.1011,2000.0
2016-03-16 15:00:00,76.67,76.92,76.59,76.84,2348.0,60.0776,60.2735,60.0149,60.2108,2348.0
2016-03-16 15:10:00,76.96,77.02,76.9,76.96,2971.0,60.3048,60.3518,60.2578,60.3048,2971.0
2016-03-16 15:20:00,76.92,77.01,76.85,77.01,1577.0,60.2735,60.344,60.2186,60.344,1577.0
2016-03-16 15:30:00,76.96,77.25,76.94,77.23,3985.0,60.3048,60.532,60.2891,60.5164,3985.0
2016-03-16 15:40:00,77.24,77.33,77.03,77.25,7100.0,60.5242,60.5947,60.3597,60.532,7100.0
2016-03-16 15:50:00,77.24,77.24,77.02,77.16,11699.0,60.5242,60.5242,60.3518,60.4615,11699.0
2016-03-17 09:30:00,77.72,77.72,77.18,77.46,1736.0,60.9003,60.9003,60.4772,60.6966,1736.0
2016-03-17 09:40:00,77.37,77.44,77.13,77.15,1530.0,60.6261,60.6809,60.438,60.4537,1530.0
2016-03-17 09:50:00,77.06,77.59,77.06,77.27,1800.0,60.3832,60.7985,60.3832,60.5477,1800.0
2016-03-17 10:00:00,77.37,77.37,77.15,77.24,4800.0,60.6261,60.6261,60.4537,60.5242,4800.0
2016-03-17 10:10:00,77.3,77.43,76.81,77.05,5577.0,60.5712,60.6731,60.1873,60.3753,5577.0
2016-03-17 10:20:00,76.98,77.2,76.92,77.2,3400.0,60.3205,60.4929,60.2735,60.4929,3400.0
2016-03-17 10:30:00,77.19,77.24,76.91,77.05,4600.0,60.485,60.5242,60.2656,60.3753,4600.0
2016-03-17 10:40:00,77.01,77.07,76.81,76.88,2100.0,60.344,60.391,60.1873,60.2421,2100.0
2016-03-17 10:50:00,77.05,77.05,76.82,76.86,2700.0,60.3753,60.3753,60.1951,60.2264,2700.0
2016-03-17 11:00:00,76.89,77.17,76.86,76.99,11808.0,60.25,60.4694,60.2264,60.3283,11808.0
2016-03-17 11:10:00,77.07,77.16,77.07,77.1,1100.0,60.391,60.4615,60.391,60.4145,1100.0
2016-03-17 11:20:00,76.92,77.32,76.92,77.19,800.0,60.2735,60.5869,60.2735,60.485,800.0
2016-03-17 11:30:00,77.14,77.4,77.11,77.25,2595.0,60.4458,60.6496,60.4223,60.532,2595.0
2016-03-17 11:40:00,77.19,77.33,77.17,77.32,1500.0,60.485,60.5947,60.4694,60.5869,1500.0
2016-03-17 11:50:00,77.39,77.73,77.34,77.62,2399.0,60.6417,60.9082,60.6026,60.822,2399.0
2016-03-17 12:00:00,77.72,77.84,77.61,77.84,2100.0,60.9003,60.9944,60.8141,60.9944,2100.0
2016-03-17 12:10:00,77.82,77.84,77.67,77.67,1195.0,60.9787,60.9944,60.8612,60.8612,1195.0
2016-03-17 12:20:00,77.67,77.85,77.67,77.83,1100.0,60.8612,61.0022,60.8612,60.9865,1100.0
2016-03-17 12:30:00,77.84,77.95,77.75,77.76,1981.0,60.9944,61.0806,60.9238,60.9317,1981.0
2016-03-17 12:40:00,77.78,77.78,77.55,77.58,800.0,60.9473,60.9473,60.7671,60.7906,800.0
2016-03-17 12:50:00,77.52,77.61,77.11,77.31,3298.0,60.7436,60.8141,60.4223,60.5791,3298.0
2016-03-17 13:00:00,77.25,77.28,77.05,77.26,2000.0,60.532,60.5556,60.3753,60.5399,2000.0
2016-03-17 13:10:00,77.25,77.36,77.21,77.35,1500.0,60.532,60.6182,60.5007,60.6104,1500.0
2016-03-17 13:20:00,77.32,77.66,77.32,77.66,1649.0,60.5869,60.8533,60.5869,60.8533,1649.0
2016-03-17 13:30:00,77.59,77.8,77.59,77.76,1300.0,60.7985,60.963,60.7985,60.9317,1300.0
2016-03-17 13:40:00,77.8,77.84,77.71,77.75,2548.0,60.963,60.9944,60.8925,60.9238,2548.0
2016-03-17 13:50:00,77.8,77.87,77.74,77.79,6400.0,60.963,61.0179,60.916,60.9552,6400.0
2016-03-17 14:00:00,77.72,77.75,77.63,77.72,7699.0,60.9003,60.9238,60.8298,60.9003,7699.0
2016-03-17 14:10:00,77.75,77.83,77.68,77.72,7799.0,60.9238,60.9865,60.869,60.9003,7799.0
2016-03-17 14:20:00,77.75,77.93,77.73,77.92,3300.0,60.9238,61.0649,60.9082,61.057,3300.0
2016-03-17 14:30:00,77.91,77.91,77.78,77.84,2200.0,61.0492,61.0492,60.9473,60.9944,2200.0
2016-03-17 14:40:00,77.86,77.97,77.86,77.88,3100.0,61.01,61.0962,61.01,61.0257,3100.0
2016-03-17 14:50:00,77.87,77.87,77.42,77.42,1300.0,61.0179,61.0179,60.6653,60.6653,1300.0
2016-03-17 15:00:00,77.53,77.57,77.4,77.43,2177.0,60.7514,60.7828,60.6496,60.6731,2177.0
2016-03-17 15:10:00,77.47,77.54,77.33,77.33,2500.0,60.7044,60.7593,60.5947,60.5947,2500.0
2016-03-17 15:20:00,77.28,77.34,77.19,77.34,3300.0,60.5556,60.6026,60.485,60.6026,3300.0
2016-03-17 15:30:00,77.34,77.77,77.33,77.72,4900.0,60.6026,60.9395,60.5947,60.9003,4900.0
2016-03-17 15:40:00,77.66,77.81,77.52,77.6,5700.0,60.8533,60.9709,60.7436,60.8063,5700.0
2016-03-17 15:50:00,77.62,77.66,77.42,77.42,11772.0,60.822,60.8533,60.6653,60.6653,11772.0
2016-03-18 09:30:00,78.33,78.89,78.2,78.89,1872.0,61.3783,61.8171,61.2765,61.8171,1872.0
2016-03-18 09:40:00,78.5,78.62,78.5,78.52,1525.0,61.5115,61.6056,61.5115,61.5272,1525.0
2016-03-18 09:50:00,78.51,78.53,78.51,78.52,400.0,61.5194,61.535,61.5194,61.5272,400.0
2016-03-18 10:00:00,78.4,78.5,78.1,78.1,2598.0,61.4332,61.5115,61.1981,61.1981,2598.0
2016-03-18 10:10:00,78.05,78.07,77.13,77.13,2046.0,61.1589,61.1746,60.438,60.438,2046.0
2016-03-18 10:20:00,77.12,77.35,76.79,76.79,2553.0,60.4302,60.6104,60.1716,60.1716,2553.0
2016-03-18 10:30:00,76.98,77.12,76.86,76.86,1200.0,60.3205,60.4302,60.2264,60.2264,1200.0
2016-03-18 10:40:00,76.88,76.91,76.88,76.91,200.0,60.2421,60.2656,60.2421,60.2656,200.0
2016-03-18 10:50:00,77.0,77.82,77.0,77.47,3000.0,60.3361,60.9787,60.3361,60.7044,3000.0
2016-03-18 11:00:00,77.53,77.79,77.53,77.79,600.0,60.7514,60.9552,60.7514,60.9552,600.0
2016-03-18 11:10:00,77.88,77.88,77.69,77.69,300.0,61.0257,61.0257,60.8768,60.8768,300.0
2016-03-18 11:20:00,77.75,77.75,77.47,77.52,1220.0,60.9238,60.9238,60.7044,60.7436,1220.0
2016-03-18 11:30:00,77.84,77.89,77.72,77.83,2200.0,60.9944,61.0335,60.9003,60.9865,2200.0
2016-03-18 11:40:00,77.74,77.87,77.5,77.68,2300.0,60.916,61.0179,60.7279,60.869,2300.0
2016-03-18 11:50:00,77.7,78.25,77.7,78.1,900.0,60.8847,61.3156,60.8847,61.1981,900.0
2016-03-18 12:00:00,78.16,78.16,77.73,77.73,1100.0,61.2451,61.2451,60.9082,60.9082,1100.0
2016-03-18 12:10:00,77.81,77.94,77.54,77.83,7001.0,60.9709,61.0727,60.7593,60.9865,7001.0
2016-03-18 12:20:00,77.77,77.8,77.71,77.8,6674.0,60.9395,60.963,60.8925,60.963,6674.0
2016-03-18 12:30:00,77.87,77.88,77.74,77.78,1446.0,61.0179,61.0257,60.916,60.9473,1446.0
2016-03-18 12:40:00,77.79,77.92,77.74,77.92,700.0,60.9552,61.057,60.916,61.057,700.0
2016-03-18 12:50:00,77.65,77.79,77.65,77.7,1300.0,60.8455,60.9552,60.8455,60.8847,1300.0
2016-03-18 13:00:00,77.82,77.92,77.62,77.82,400.0,60.9787,61.057,60.822,60.9787,400.0
2016-03-18 13:10:00,77.76,77.91,77.68,77.68,1700.0,60.9317,61.0492,60.869,60.869,1700.0
2016-03-18 13:20:00,77.58,77.58,77.48,77.5,5400.0,60.7906,60.7906,60.7123,60.7279,5400.0
2016-03-18 13:30:00,77.39,77.39,77.38,77.38,400.0,60.6417,60.6417,60.6339,60.6339,400.0
2016-03-18 13:40:00,77.38,77.38,77.38,77.38,0.0,60.6339,60.6339,60.6339,60.6339,0.0
2016-03-18 13:50:00,77.47,77.77,77.44,77.74,1000.0,60.7044,60.9395,60.6809,60.916,1000.0
2016-03-18 14:00:00,77.79,77.8,77.63,77.63,2400.0,60.9552,60.963,60.8298,60.8298,2400.0
2016-03-18 14:10:00,77.63,77.77,77.51,77.55,1200.0,60.8298,60.9395,60.7358,60.7671,1200.0
2016-03-18 14:20:00,77.57,77.72,77.33,77.43,2800.0,60.7828,60.9003,60.5947,60.6731,2800.0
2016-03-18 14:30:00,77.42,77.49,77.38,77.38,1200.0,60.6653,60.7201,60.6339,60.6339,1200.0
2016-03-18 14:40:00,77.44,77.44,77.28,77.4,1900.0,60.6809,60.6809,60.5556,60.6496,1900.0
2016-03-18 14:50:00,77.34,77.34,77.09,77.14,2300.0,60.6026,60.6026,60.4067,60.4458,2300.0
2016-03-18 15:00:00,77.2,77.45,77.2,77.4,3131.0,60.4929,60.6888,60.4929,60.6496,3131.0
2016-03-18 15:10:00,77.29,77.4,77.27,77.27,1712.0,60.5634,60.6496,60.5477,60.5477,1712.0
2016-03-18 15:20:00,77.35,77.52,77.3,77.51,2800.0,60.6104,60.7436,60.5712,60.7358,2800.0
2016-03-18 15:30:00,77.51,77.51,77.38,77.44,13741.0,60.7358,60.7358,60.6339,60.6809,13741.0
2016-03-18 15:40:00,77.46,77.58,77.45,77.49,12300.0,60.6966,60.7906,60.6888,60.7201,12300.0
2016-03-18 15:50:00,77.51,77.83,77.51,77.66,30283.0,60.7358,60.9865,60.7358,60.8533,30283.0
2016-03-21 09:30:00,76.58,76.99,76.58,76.99,900.0,60.007,60.3283,60.007,60.3283,900.0
2016-03-21 09:40:00,77.58,77.78,77.58,77.78,900.0,60.7906,60.9473,60.7906,60.9473,900.0
2016-03-21 09:50:00,77.86,78.32,77.78,77.78,2509.0,61.01,61.3705,60.9473,60.9473,2509.0
2016-03-21 10:00:00,77.89,77.89,77.46,77.54,1400.0,61.0335,61.0335,60.6966,60.7593,1400.0
2016-03-21 10:10:00,77.42,77.52,77.23,77.43,2300.0,60.6653,60.7436,60.5164,60.6731,2300.0
2016-03-21 10:20:00,77.2,77.32,77.13,77.16,1350.0,60.4929,60.5869,60.438,60.4615,1350.0
2016-03-21 10:30:00,77.08,77.44,77.01,77.15,5306.0,60.3988,60.6809,60.344,60.4537,5306.0
2016-03-21 10:40:00,77.13,77.15,76.63,77.03,2000.0,60.438,60.4537,60.0462,60.3597,2000.0
2016-03-21 10:50:00,76.8,77.07,76.8,77.07,1210.0,60.1794,60.391,60.1794,60.391,1210.0
2016-03-21 11:00:00,77.11,77.55,77.0,77.49,800.0,60.4223,60.7671,60.3361,60.7201,800.0
2016-03-21 11:10:00,77.57,77.75,77.54,77.68,800.0,60.7828,60.9238,60.7593,60.869,800.0
2016-03-21 11:20:00,77.75,77.78,77.6,77.62,4601.0,60.9238,60.9473,60.8063,60.822,4601.0
2016-03-21 11:30:00,77.62,77.62,77.5,77.5,400.0,60.822,60.822,60.7279,60.7279,400.0
2016-03-21 11:40:00,77.57,77.57,77.45,77.45,346.0,60.7828,60.7828,60.6888,60.6888,346.0
2016-03-21 11:50:00,77.57,77.71,77.56,77.61,900.0,60.7828,60.8925,60.775,60.8141,900.0
2016-03-21 12:00:00,77.58,77.84,77.58,77.84,300.0,60.7906,60.9944,60.7906,60.9944,300.0
2016-03-21 12:10:00,77.89,77.89,77.83,77.83,300.0,61.0335,61.0335,60.9865,60.9865,300.0
2016-03-21 12:20:00,77.84,77.84,77.79,77.79,200.0,60.9944,60.9944,60.9552,60.9552,200.0
2016-03-21 12:30:00,77.68,77.69,77.59,77.59,892.0,60.869,60.8768,60.7985,60.7985,892.0
2016-03-21 12:40:00,77.61,77.61,77.48,77.49,992.0,60.8141,60.8141,60.7123,60.7201,992.0
2016-03-21 12:50:00,77.56,77.65,77.46,77.65,600.0,60.775,60.8455,60.6966,60.8455,600.0
2016-03-21 13:00:00,77.57,77.65,77.57,77.65,200.0,60.7828,60.8455,60.7828,60.8455,200.0
2016-03-21 13:10:00,77.78,77.92,77.78,77.92,1100.0,60.9473,61.057,60.9473,61.057,1100.0
2016-03-21 13:20:00,78.0,78.0,77.93,77.93,900.0,61.1197,61.1197,61.0649,61.0649,900.0
2016-03-21 13:30:00,77.88,77.96,77.84,77.9,2100.0,61.0257,61.0884,60.9944,61.0414,2100.0
2016-03-21 13:40:00,77.88,78.0,77.88,77.95,800.0,61.0257,61.1197,61.0257,61.0806,800.0
2016-03-21 13:50:00,78.09,78.25,78.02,78.25,1097.0,61.1903,61.3156,61.1354,61.3156,1097.0
2016-03-21 14:00:00,78.18,78.38,78.18,78.35,1100.0,61.2608,61.4175,61.2608,61.394,1100.0
2016-03-21 14:10:00,78.28,78.29,77.97,78.05,2000.0,61.3391,61.347,61.0962,61.1589,2000.0
2016-03-21 14:20:00,78.01,78.07,77.95,77.97,800.0,61.1276,61.1746,61.0806,61.0962,800.0
2016-03-21 14:30:00,78.05,78.13,78.04,78.13,700.0,61.1589,61.2216,61.1511,61.2216,700.0
2016-03-21 14:40:00,78.1,78.16,78.07,78.07,1449.0,61.1981,61.2451,61.1746,61.1746,1449.0
2016-03-21 14:50:00,78.16,78.28,78.09,78.28,1000.0,61.2451,61.3391,61.1903,61.3391,1000.0
2016-03-21 15:00:00,78.28,78.28,78.14,78.15,1800.0,61.3391,61.3391,61.2294,61.2373,1800.0
2016-03-21 15:10:00,78.14,78.14,78.0,78.0,2100.0,61.2294,61.2294,61.1197,61.1197,2100.0
2016-03-21 15:20:00,78.05,78.12,78.05,78.07,1200.0,61.1589,61.2138,61.1589,61.1746,1200.0
2016-03-21 15:30:00,78.02,78.15,78.02,78.11,1500.0,61.1354,61.2373,61.1354,61.2059,1500.0
2016-03-21 15:40:00,78.09,78.22,78.09,78.14,1600.0,61.1903,61.2921,61.1903,61.2294,1600.0
2016-03-21 15:50:00,78.16,78.22,78.02,78.04,6177.0,61.2451,61.2921,61.1354,61.1511,6177.0
2016-03-22 09:30:00,77.62,77.89,77.62,77.68,850.0,60.822,61.0335,60.822,60.869,850.0
2016-03-22 09:40:00,77.91,77.91,77.69,77.72,800.0,61.0492,61.0492,60.8768,60.9003,800.0
2016-03-22 09:50:00,77.82,78.3,77.82,78.24,1600.0,60.9787,61.3548,60.9787,61.3078,1600.0
2016-03-22 10:00:00,78.24,78.38,78.01,78.01,700.0,61.3078,61.4175,61.1276,61.1276,700.0
2016-03-22 10:10:00,78.0,78.28,77.96,78.28,400.0,61.1197,61.3391,61.0884,61.3391,400.0
2016-03-22 10:20:00,78.11,78.23,77.95,78.23,5586.0,61.2059,61.3,61.0806,61.3,5586.0
2016-03-22 10:30:00,78.43,78.51,78.25,78.51,5000.0,61.4567,61.5194,61.3156,61.5194,5000.0
2016-03-22 10:40:00,78.52,78.76,78.34,78.76,9800.0,61.5272,61.7153,61.3862,61.7153,9800.0
2016-03-22 10:50:00,78.73,78.84,78.69,78.73,1900.0,61.6918,61.7779,61.6604,61.6918,1900.0
2016-03-22 11:00:00,78.64,78.83,78.6,78.79,4701.0,61.6212,61.7701,61.5899,61.7388,4701.0
2016-03-22 11:10:00,78.79,78.86,78.68,78.68,1300.0,61.7388,61.7936,61.6526,61.6526,1300.0
2016-03-22 11:20:00,78.8,78.8,78.39,78.61,1800.0,61.7466,61.7466,61.4253,61.5977,1800.0
2016-03-22 11:30:00,78.41,78.51,78.1,78.1,3400.0,61.441,61.5194,61.1981,61.1981,3400.0
2016-03-22 11:40:00,78.19,78.28,78.13,78.23,1100.0,61.2686,61.3391,61.2216,61.3,1100.0
2016-03-22 11:50:00,78.02,78.05,77.94,78.03,600.0,61.1354,61.1589,61.0727,61.1432,600.0
2016-03-22 12:00:00,78.08,78.11,78.04,78.1,900.0,61.1824,61.2059,61.1511,61.1981,900.0
2016-03-22 12:10:00,78.21,78.27,77.99,77.99,2100.0,61.2843,61.3313,61.1119,61.1119,2100.0
2016-03-22 12:20:00,77.96,78.17,77.96,78.15,1600.0,61.0884,61.2529,61.0884,61.2373,1600.0
2016-03-22 12:30:00,78.18,78.18,78.1,78.1,800.0,61.2608,61.2608,61.1981,61.1981,800.0
2016-03-22 12:40:00,78.14,78.55,78.14,78.53,900.0,61.2294,61.5507,61.2294,61.535,900.0
2016-03-22 12:50:00,78.52,78.52,78.38,78.38,700.0,61.5272,61.5272,61.4175,61.4175,700.0
2016-03-22 13:00:00,78.35,78.41,78.31,78.39,1344.0,61.394,61.441,61.3626,61.4253,1344.0
2016-03-22 13:10:00,78.3,78.3,78.17,78.21,800.0,61.3548,61.3548,61.2529,61.2843,800.0
2016-03-22 13:20:00,78.24,78.33,78.18,78.33,700.0,61.3078,61.3783,61.2608,61.3783,700.0
2016-03-22 13:30:00,78.32,78.51,78.26,78.47,1700.0,61.3705,61.5194,61.3235,61.488,1700.0
2016-03-22 13:40:00,78.35,78.35,78.18,78.28,1200.0,61.394,61.394,61.2608,61.3391,1200.0
2016-03-22 13:50:00,78.28,78.45,78.25,78.33,1404.0,61.3391,61.4723,61.3156,61.3783,1404.0
2016-03-22 14:00:00,78.41,78.47,78.39,78.41,900.0,61.441,61.488,61.4253,61.441,900.0
2016-03-22 14:10:00,78.56,78.65,78.56,78.61,1300.0,61.5585,61.6291,61.5585,61.5977,1300.0
2016-03-22 14:20:00,78.82,79.01,78.82,78.99,2497.0,61.7623,61.9112,61.7623,61.8955,2497.0
2016-03-22 14:30:00,79.02,79.02,78.71,78.8,2600.0,61.919,61.919,61.6761,61.7466,2600.0
2016-03-22 14:40:00,78.81,78.83,78.74,78.77,1400.0,61.7544,61.7701,61.6996,61.7231,1400.0
2016-03-22 14:50:00,78.8,78.8,78.67,78.67,1200.0,61.7466,61.7466,61.6447,61.6447,1200.0
2016-03-22 15:00:00,78.66,78.79,78.66,78.73,1200.0,61.6369,61.7388,61.6369,61.6918,1200.0
2016-03-22 15:10:00,78.74,78.79,78.58,78.64,2200.0,61.6996,61.7388,61.5742,61.6212,2200.0
2016-03-22 15:20:00,78.66,78.67,78.51,78.51,2704.0,61.6369,61.6447,61.5194,61.5194,2704.0
2016-03-22 15:30:00,78.51,78.53,78.41,78.41,2800.0,61.5194,61.535,61.441,61.441,2800.0
2016-03-22 15:40:00,78.42,78.42,78.17,78.19,5553.0,61.4488,61.4488,61.2529,61.2686,5553.0
2016-03-22 15:50:00,78.17,78.2,77.99,78.03,9564.0,61.2529,61.2765,61.1119,61.1432,9564.0
2016-03-23 09:30:00,77.72,78.01,77.72,77.96,400.0,60.9003,61.1276,60.9003,61.0884,400.0
2016-03-23 09:40:00,77.57,77.99,77.45,77.45,2400.0,60.7828,61.1119,60.6888,60.6888,2400.0
2016-03-23 09:50:00,77.43,77.75,77.43,77.49,900.0,60.6731,60.9238,60.6731,60.7201,900.0
2016-03-23 10:00:00,77.28,77.49,77.27,77.43,2000.0,60.5556,60.7201,60.5477,60.6731,2000.0
2016-03-23 10:10:00,77.62,77.7,77.56,77.65,1100.0,60.822,60.8847,60.775,60.8455,1100.0
2016-03-23 10:20:00,77.78,77.78,77.78,77.78,100.0,60.9473,60.9473,60.9473,60.9473,100.0
2016-03-23 10:30:00,77.71,77.98,77.43,77.45,1370.0,60.8925,61.1041,60.6731,60.6888,1370.0
2016-03-23 10:40:00,77.25,77.25,77.25,77.25,274.0,60.532,60.532,60.532,60.532,274.0
2016-03-23 10:50:00,77.28,77.28,77.1,77.16,6257.0,60.5556,60.5556,60.4145,60.4615,6257.0
2016-03-23 11:00:00,77.14,77.22,77.13,77.17,900.0,60.4458,60.5085,60.438,60.4694,900.0
2016-03-23 11:10:00,77.31,77.31,77.11,77.11,1500.0,60.5791,60.5791,60.4223,60.4223,1500.0
2016-03-23 11:20:00,77.11,77.2,77.1,77.2,2500.0,60.4223,60.4929,60.4145,60.4929,2500.0
2016-03-23 11:30:00,77.23,77.26,77.1,77.22,3100.0,60.5164,60.5399,60.4145,60.5085,3100.0
2016-03-23 11:40:00,77.22,77.22,77.17,77.19,600.0,60.5085,60.5085,60.4694,60.485,600.0
2016-03-23 11:50:00,77.28,77.44,77.21,77.44,1400.0,60.5556,60.6809,60.5007,60.6809,1400.0
2016-03-23 12:00:00,77.4,77.54,77.33,77.54,2600.0,60.6496,60.7593,60.5947,60.7593,2600.0
2016-03-23 12:10:00,77.65,77.82,77.65,77.82,200.0,60.8455,60.9787,60.8455,60.9787,200.0
2016-03-23 12:20:00,77.68,77.79,77.66,77.74,1465.0,60.869,60.9552,60.8533,60.916,1465.0
2016-03-23 12:30:00,77.85,77.91,77.85,77.91,1919.0,61.0022,61.0492,61.0022,61.0492,1919.0
2016-03-23 12:40:00,77.91,78.1,77.91,78.08,1400.0,61.0492,61.1981,61.0492,61.1824,1400.0
2016-03-23 12:50:00,78.06,78.06,77.93,77.99,1109.0,61.1667,61.1667,61.0649,61.1119,1109.0
2016-03-23 13:00:00,78.02,78.05,77.94,77.95,600.0,61.1354,61.1589,61.0727,61.0806,600.0
2016-03-23 13:10:00,77.98,78.06,77.95,77.95,2350.0,61.1041,61.1667,61.0806,61.0806,2350.0
2016-03-23 13:20:00,77.91,77.91,77.82,77.82,308.0,61.0492,61.0492,60.9787,60.9787,308.0
2016-03-23 13:30:00,77.94,77.94,77.4,77.43,2800.0,61.0727,61.0727,60.6496,60.6731,2800.0
2016-03-23 13:40:00,77.49,77.57,77.49,77.55,500.0,60.7201,60.7828,60.7201,60.7671,500.0
2016-03-23 13:50:00,77.53,77.64,77.48,77.52,1500.0,60.7514,60.8376,60.7123,60.7436,1500.0
2016-03-23 14:00:00,77.42,77.6,77.42,77.49,900.0,60.6653,60.8063,60.6653,60.7201,900.0
2016-03-23 14:10:00,77.47,77.66,77.47,77.6,2929.0,60.7044,60.8533,60.7044,60.8063,2929.0
2016-03-23 14:20:00,77.65,77.7,77.51,77.58,1700.0,60.8455,60.8847,60.7358,60.7906,1700.0
2016-03-23 14:30:00,77.57,77.72,77.57,77.62,2065.0,60.7828,60.9003,60.7828,60.822,2065.0
2016-03-23 14:40:00,77.5,77.5,77.11,77.12,6927.0,60.7279,60.7279,60.4223,60.4302,6927.0
2016-03-23 14:50:00,77.11,77.33,77.08,77.33,5616.0,60.4223,60.5947,60.3988,60.5947,5616.0
2016-03-23 15:00:00,77.34,77.44,77.27,77.27,1112.0,60.6026,60.6809,60.5477,60.5477,1112.0
2016-03-23 15:10:00,77.25,77.25,77.1,77.19,1103.0,60.532,60.532,60.4145,60.485,1103.0
2016-03-23 15:20:00,77.16,77.16,76.89,76.89,1301.0,60.4615,60.4615,60.25,60.25,1301.0
2016-03-23 15:30:00,76.8,76.8,76.63,76.8,1100.0,60.1794,60.1794,60.0462,60.1794,1100.0
2016-03-23 15:40:00,76.76,76.78,76.55,76.61,1200.0,60.1481,60.1638,59.9835,60.0305,1200.0
2016-03-23 15:50:00,76.56,76.8,76.54,76.73,3400.0,59.9914,60.1794,59.9757,60.1246,3400.0
2016-03-24 09:30:00,75.43,75.88,75.33,75.88,1200.0,59.1059,59.4585,59.0276,59.4585,1200.0
2016-03-24 09:40:00,76.52,76.53,75.97,75.97,1410.0,59.96,59.9679,59.5291,59.5291,1410.0
2016-03-24 09:50:00,76.05,76.38,76.05,76.17,2000.0,59.5917,59.8503,59.5917,59.6858,2000.0
2016-03-24 10:00:00,76.44,76.45,75.86,76.05,1900.0,59.8973,59.9052,59.4429,59.5917,1900.0
2016-03-24 10:10:00,76.02,76.21,75.56,76.21,1700.0,59.5682,59.7171,59.2078,59.7171,1700.0
2016-03-24 10:20:00,76.16,76.35,76.06,76.18,900.0,59.6779,59.8268,59.5996,59.6936,900.0
2016-03-24 10:30:00,76.22,76.45,76.17,76.18,900.0,59.7249,59.9052,59.6858,59.6936,900.0
2016-03-24 10:40:00,76.21,76.37,76.2,76.21,2300.0,59.7171,59.8425,59.7093,59.7171,2300.0
2016-03-24 10:50:00,76.12,76.67,76.1,76.65,1300.0,59.6466,60.0776,59.6309,60.0619,1300.0
2016-03-24 11:00:00,76.68,76.75,76.68,76.75,300.0,60.0854,60.1403,60.0854,60.1403,300.0
2016-03-24 11:10:00,76.67,76.67,76.36,76.36,800.0,60.0776,60.0776,59.8347,59.8347,800.0
2016-03-24 11:20:00,76.35,76.35,75.84,75.86,1400.0,59.8268,59.8268,59.4272,59.4429,1400.0
2016-03-24 11:30:00,75.97,76.0,75.78,75.78,400.0,59.5291,59.5526,59.3802,59.3802,400.0
2016-03-24 11:40:00,75.95,75.95,75.52,75.78,1100.0,59.5134,59.5134,59.1764,59.3802,1100.0
2016-03-24 11:50:00,75.91,76.2,75.91,76.2,500.0,59.482,59.7093,59.482,59.7093,500.0
2016-03-24 12:00:00,76.26,76.44,76.26,76.44,1054.0,59.7563,59.8973,59.7563,59.8973,1054.0
2016-03-24 12:10:00,76.2,76.28,76.05,76.05,500.0,59.7093,59.772,59.5917,59.5917,500.0
2016-03-24 12:20:00,76.03,76.25,76.03,76.25,300.0,59.5761,59.7485,59.5761,59.7485,300.0
2016-03-24 12:30:00,76.25,76.25,75.99,76.19,8300.0,59.7485,59.7485,59.5447,59.7014,8300.0
2016-03-24 12:40:00,76.09,76.21,76.09,76.21,400.0,59.6231,59.7171,59.6231,59.7171,400.0
2016-03-24 12:50:00,76.21,76.21,76.21,76.21,0.0,59.7171,59.7171,59.7171,59.7171,0.0
2016-03-24 13:00:00,76.34,76.44,76.34,76.44,300.0,59.819,59.8973,59.819,59.8973,300.0
2016-03-24 13:10:00,76.5,76.73,76.39,76.73,2000.0,59.9444,60.1246,59.8582,60.1246,2000.0
2016-03-24 13:20:00,76.8,76.88,76.8,76.84,900.0,60.1794,60.2421,60.1794,60.2108,900.0
2016-03-24 13:30:00,76.73,76.73,76.38,76.39,700.0,60.1246,60.1246,59.8503,59.8582,700.0
2016-03-24 13:40:00,76.57,76.71,76.54,76.71,1700.0,59.9992,60.1089,59.9757,60.1089,1700.0
2016-03-24 13:50:00,76.61,77.06,76.61,77.03,2700.0,60.0305,60.3832,60.0305,60.3597,2700.0
2016-03-24 14:00:00,77.01,77.01,76.64,76.66,1500.0,60.344,60.344,60.0541,60.0697,1500.0
2016-03-24 14:10:00,76.74,76.91,76.74,76.81,1000.0,60.1324,60.2656,60.1324,60.1873,1000.0
2016-03-24 14:20:00,76.99,77.04,76.87,77.0,901.0,60.3283,60.3675,60.2343,60.3361,901.0
2016-03-24 14:30:00,77.0,77.29,77.0,77.25,1200.0,60.3361,60.5634,60.3361,60.532,1200.0
2016-03-24 14:40:00,77.26,77.47,77.24,77.42,2100.0,60.5399,60.7044,60.5242,60.6653,2100.0
2016-03-24 14:50:00,77.55,77.55,77.33,77.36,900.0,60.7671,60.7671,60.5947,60.6182,900.0
2016-03-24 15:00:00,77.38,77.57,77.38,77.43,1800.0,60.6339,60.7828,60.6339,60.6731,1800.0
2016-03-24 15:10:00,77.54,77.54,77.35,77.36,500.0,60.7593,60.7593,60.6104,60.6182,500.0
2016-03-24 15:20:00,77.38,77.44,77.27,77.35,4968.0,60.6339,60.6809,60.5477,60.6104,4968.0
2016-03-24 15:30:00,77.37,77.61,77.37,77.61,3044.0,60.6261,60.8141,60.6261,60.8141,3044.0
2016-03-24 15:40:00,77.56,77.64,77.36,77.4,3989.0,60.775,60.8376,60.6182,60.6496,3989.0
2016-03-24 15:50:00,77.41,77.46,77.33,77.45,4700.0,60.6574,60.6966,60.5947,60.6888,4700.0
2016-03-28 09:30:00,77.67,77.67,75.52,75.52,1800.0,60.8612,60.8612,59.1764,59.1764,1800.0
2016-03-28 09:40:00,75.53,75.73,75.27,75.35,3900.0,59.1843,59.341,58.9805,59.0432,3900.0
2016-03-28 09:50:00,75.56,75.84,75.26,75.74,2600.0,59.2078,59.4272,58.9727,59.3488,2600.0
2016-03-28 10:00:00,75.31,75.4,75.19,75.39,5432.0,59.0119,59.0824,58.9179,59.0746,5432.0
2016-03-28 10:10:00,75.37,75.81,75.34,75.34,2200.0,59.0589,59.4037,59.0354,59.0354,2200.0
2016-03-28 10:20:00,75.32,75.39,75.06,75.37,6320.0,59.0197,59.0746,58.816,59.0589,6320.0
2016-03-28 10:30:00,75.27,75.27,74.89,74.89,3000.0,58.9805,58.9805,58.6828,58.6828,3000.0
2016-03-28 10:40:00,74.89,75.38,74.85,75.38,2700.0,58.6828,59.0667,58.6514,59.0667,2700.0
2016-03-28 10:50:00,75.42,75.58,75.36,75.45,1900.0,59.0981,59.2235,59.0511,59.1216,1900.0
2016-03-28 11:00:00,75.89,75.89,75.62,75.78,500.0,59.4664,59.4664,59.2548,59.3802,500.0
2016-03-28 11:10:00,75.65,75.65,75.54,75.54,1900.0,59.2783,59.2783,59.1921,59.1921,1900.0
2016-03-28 11:20:00,75.65,75.65,75.61,75.65,800.0,59.2783,59.2783,59.247,59.2783,800.0
2016-03-28 11:30:00,75.78,75.79,75.65,75.66,1000.0,59.3802,59.388,59.2783,59.2861,1000.0
2016-03-28 11:40:00,75.77,75.78,75.77,75.78,200.0,59.3723,59.3802,59.3723,59.3802,200.0
2016-03-28 11:50:00,75.74,75.74,75.59,75.68,700.0,59.3488,59.3488,59.2313,59.3018,700.0
2016-03-28 12:00:00,75.65,75.65,75.59,75.59,200.0,59.2783,59.2783,59.2313,59.2313,200.0
2016-03-28 12:10:00,75.59,75.59,75.59,75.59,0.0,59.2313,59.2313,59.2313,59.2313,0.0
2016-03-28 12:20:00,75.71,75.72,75.64,75.7,3100.0,59.3253,59.3332,59.2705,59.3175,3100.0
2016-03-28 12:30:00,75.73,75.97,75.67,75.97,1769.0,59.341,59.5291,59.294,59.5291,1769.0
2016-03-28 12:40:00,75.92,76.04,75.92,76.04,400.0,59.4899,59.5839,59.4899,59.5839,400.0
2016-03-28 12:50:00,76.06,76.22,76.06,76.22,800.0,59.5996,59.7249,59.5996,59.7249,800.0
2016-03-28 13:00:00,76.26,76.34,76.1,76.1,912.0,59.7563,59.819,59.6309,59.6309,912.0
2016-03-28 13:10:00,76.07,76.07,75.77,75.77,1000.0,59.6074,59.6074,59.3723,59.3723,1000.0
2016-03-28 13:20:00,75.68,75.68,75.58,75.58,400.0,59.3018,59.3018,59.2235,59.2235,400.0
2016-03-28 13:30:00,75.86,75.86,75.74,75.76,600.0,59.4429,59.4429,59.3488,59.3645,600.0
2016-03-28 13:40:00,75.7,75.8,75.67,75.76,800.0,59.3175,59.3958,59.294,59.3645,800.0
2016-03-28 13:50:00,75.88,75.88,75.79,75.8,1000.0,59.4585,59.4585,59.388,59.3958,1000.0
2016-03-28 14:00:00,75.76,75.98,75.74,75.92,2302.0,59.3645,59.5369,59.3488,59.4899,2302.0
2016-03-28 14:10:00,75.86,75.98,75.71,75.91,1800.0,59.4429,59.5369,59.3253,59.482,1800.0
2016-03-28 14:20:00,75.85,75.99,75.85,75.91,1100.0,59.435,59.5447,59.435,59.482,1100.0
2016-03-28 14:30:00,76.06,76.17,75.98,76.17,600.0,59.5996,59.6858,59.5369,59.6858,600.0
2016-03-28 14:40:00,76.18,76.26,76.13,76.26,2720.0,59.6936,59.7563,59.6544,59.7563,2720.0
2016-03-28 14:50:00,76.26,76.26,76.18,76.26,4200.0,59.7563,59.7563,59.6936,59.7563,4200.0
2016-03-28 15:00:00,76.26,76.26,76.21,76.26,3900.0,59.7563,59.7563,59.7171,59.7563,3900.0
2016-03-28 15:10:00,76.26,76.29,76.23,76.29,5189.0,59.7563,59.7798,59.7328,59.7798,5189.0
2016-03-28 15:20:00,76.31,76.4,76.24,76.29,2700.0,59.7955,59.866,59.7406,59.7798,2700.0
2016-03-28 15:30:00,76.31,76.35,76.28,76.33,2900.0,59.7955,59.8268,59.772,59.8111,2900.0
2016-03-28 15:40:00,76.42,76.49,76.13,76.26,2400.0,59.8817,59.9365,59.6544,59.7563,2400.0
2016-03-28 15:50:00,76.24,76.66,76.16,76.49,6654.0,59.7406,60.0697,59.6779,59.9365,6654.0
2016-03-29 09:30:00,75.86,75.9,75.36,75.54,2195.0,59.4429,59.4742,59.0511,59.1921,2195.0
2016-03-29 09:40:00,75.91,75.91,75.63,75.68,1400.0,59.482,59.482,59.2626,59.3018,1400.0
2016-03-29 09:50:00,76.09,76.4,76.09,76.22,890.0,59.6231,59.866,59.6231,59.7249,890.0
2016-03-29 10:00:00,76.59,76.59,76.41,76.41,500.0,60.0149,60.0149,59.8738,59.8738,500.0
2016-03-29 10:10:00,76.42,76.42,76.42,76.42,100.0,59.8817,59.8817,59.8817,59.8817,100.0
2016-03-29 10:20:00,76.4,76.44,76.4,76.41,500.0,59.866,59.8973,59.866,59.8738,500.0
2016-03-29 10:30:00,76.15,76.26,76.15,76.19,400.0,59.6701,59.7563,59.6701,59.7014,400.0
2016-03-29 10:40:00,76.07,76.12,76.02,76.02,500.0,59.6074,59.6466,59.5682,59.5682,500.0
2016-03-29 10:50:00,76.18,76.38,76.17,76.3,1100.0,59.6936,59.8503,59.6858,59.7876,1100.0
2016-03-29 11:00:00,76.28,76.47,76.28,76.47,300.0,59.772,59.9208,59.772,59.9208,300.0
2016-03-29 11:10:00,76.53,76.64,76.48,76.64,600.0,59.9679,60.0541,59.9287,60.0541,600.0
2016-03-29 11:20:00,76.68,76.88,76.68,76.86,700.0,60.0854,60.2421,60.0854,60.2264,700.0
2016-03-29 11:30:00,76.83,77.29,76.83,77.26,1800.0,60.2029,60.5634,60.2029,60.5399,1800.0
2016-03-29 11:40:00,77.36,77.39,77.31,77.39,500.0,60.6182,60.6417,60.5791,60.6417,500.0
2016-03-29 11:50:00,77.37,77.37,77.07,77.07,900.0,60.6261,60.6261,60.391,60.391,900.0
2016-03-29 12:00:00,77.07,77.07,76.82,76.84,900.0,60.391,60.391,60.1951,60.2108,900.0
2016-03-29 12:10:00,76.79,76.85,76.75,76.84,1300.0,60.1716,60.2186,60.1403,60.2108,1300.0
2016-03-29 12:20:00,77.22,77.22,76.97,77.09,2900.0,60.5085,60.5085,60.3126,60.4067,2900.0
2016-03-29 12:30:00,77.1,77.1,76.82,76.82,1400.0,60.4145,60.4145,60.1951,60.1951,1400.0
2016-03-29 12:40:00,76.96,77.1,76.96,77.06,900.0,60.3048,60.4145,60.3048,60.3832,900.0
2016-03-29 12:50:00,77.12,77.12,76.88,76.88,800.0,60.4302,60.4302,60.2421,60.2421,800.0
2016-03-29 13:00:00,76.81,76.81,76.67,76.67,400.0,60.1873,60.1873,60.0776,60.0776,400.0
2016-03-29 13:10:00,76.71,76.71,76.61,76.61,300.0,60.1089,60.1089,60.0305,60.0305,300.0
2016-03-29 13:20:00,76.75,76.78,76.68,76.72,800.0,60.1403,60.1638,60.0854,60.1167,800.0
2016-03-29 13:30:00,76.84,76.84,76.84,76.84,100.0,60.2108,60.2108,60.2108,60.2108,100.0
2016-03-29 13:40:00,76.95,76.95,76.95,76.95,100.0,60.297,60.297,60.297,60.297,100.0
2016-03-29 13:50:00,76.95,77.12,76.95,77.0,700.0,60.297,60.4302,60.297,60.3361,700.0
2016-03-29 14:00:00,77.07,77.2,77.01,77.1,1800.0,60.391,60.4929,60.344,60.4145,1800.0
2016-03-29 14:10:00,77.26,77.33,77.17,77.19,2100.0,60.5399,60.5947,60.4694,60.485,2100.0
2016-03-29 14:20:00,77.24,77.27,77.14,77.2,2800.0,60.5242,60.5477,60.4458,60.4929,2800.0
2016-03-29 14:30:00,77.12,77.2,77.12,77.2,300.0,60.4302,60.4929,60.4302,60.4929,300.0
2016-03-29 14:40:00,77.2,77.2,77.1,77.14,1080.0,60.4929,60.4929,60.4145,60.4458,1080.0
2016-03-29 14:50:00,77.18,77.34,77.18,77.28,2000.0,60.4772,60.6026,60.4772,60.5556,2000.0
2016-03-29 15:00:00,77.27,77.34,77.13,77.34,1800.0,60.5477,60.6026,60.438,60.6026,1800.0
2016-03-29 15:10:00,77.27,77.43,77.21,77.36,1700.0,60.5477,60.6731,60.5007,60.6182,1700.0
2016-03-29 15:20:00,77.39,77.66,77.36,77.61,2200.0,60.6417,60.8533,60.6182,60.8141,2200.0
2016-03-29 15:30:00,77.57,77.57,77.3,77.32,1449.0,60.7828,60.7828,60.5712,60.5869,1449.0
2016-03-29 15:40:00,77.3,77.34,77.14,77.19,3166.0,60.5712,60.6026,60.4458,60.485,3166.0
2016-03-29 15:50:00,77.23,77.29,77.07,77.12,6000.0,60.5164,60.5634,60.391,60.4302,6000.0
2016-03-30 09:30:00,78.21,78.21,77.26,77.4,2600.0,61.2843,61.2843,60.5399,60.6496,2600.0
2016-03-30 09:40:00,77.44,77.44,77.29,77.36,1613.0,60.6809,60.6809,60.5634,60.6182,1613.0
2016-03-30 09:50:00,77.16,77.33,76.98,77.15,3900.0,60.4615,60.5947,60.3205,60.4537,3900.0
2016-03-30 10:00:00,77.24,77.37,77.06,77.06,1200.0,60.5242,60.6261,60.3832,60.3832,1200.0
2016-03-30 10:10:00,76.89,77.04,76.89,77.0,1200.0,60.25,60.3675,60.25,60.3361,1200.0
2016-03-30 10:20:00,76.97,76.97,76.73,76.97,3100.0,60.3126,60.3126,60.1246,60.3126,3100.0
2016-03-30 10:30:00,77.02,77.71,77.02,77.63,2400.0,60.3518,60.8925,60.3518,60.8298,2400.0
2016-03-30 10:40:00,77.64,78.0,77.64,77.8,1900.0,60.8376,61.1197,60.8376,60.963,1900.0
2016-03-30 10:50:00,78.0,78.17,77.93,78.13,1100.0,61.1197,61.2529,61.0649,61.2216,1100.0
2016-03-30 11:00:00,78.33,78.42,78.23,78.35,2670.0,61.3783,61.4488,61.3,61.394,2670.0
2016-03-30 11:10:00,78.42,78.45,78.22,78.22,3200.0,61.4488,61.4723,61.2921,61.2921,3200.0
2016-03-30 11:20:00,78.11,78.28,77.89,78.0,4400.0,61.2059,61.3391,61.0335,61.1197,4400.0
2016-03-30 11:30:00,77.96,78.08,77.96,78.0,1600.0,61.0884,61.1824,61.0884,61.1197,1600.0
2016-03-30 11:40:00,78.13,78.42,78.11,78.42,600.0,61.2216,61.4488,61.2059,61.4488,600.0
2016-03-30 11:50:00,78.39,78.48,78.27,78.41,1600.0,61.4253,61.4959,61.3313,61.441,1600.0
2016-03-30 12:00:00,78.42,78.45,78.32,78.45,1300.0,61.4488,61.4723,61.3705,61.4723,1300.0
2016-03-30 12:10:00,78.42,78.58,78.41,78.53,1119.0,61.4488,61.5742,61.441,61.535,1119.0
2016-03-30 12:20:00,78.57,78.57,78.39,78.39,1650.0,61.5664,61.5664,61.4253,61.4253,1650.0
2016-03-30 12:30:00,78.43,78.59,78.42,78.42,1200.0,61.4567,61.582,61.4488,61.4488,1200.0
2016-03-30 12:40:00,78.41,78.48,78.4,78.44,1900.0,61.441,61.4959,61.4332,61.4645,1900.0
2016-03-30 12:50:00,78.45,78.46,78.35,78.35,1500.0,61.4723,61.4802,61.394,61.394,1500.0
2016-03-30 13:00:00,78.34,78.37,78.21,78.29,1300.0,61.3862,61.4097,61.2843,61.347,1300.0
2016-03-30 13:10:00,78.37,78.47,78.21,78.45,1700.0,61.4097,61.488,61.2843,61.4723,1700.0
2016-03-30 13:20:00,78.42,78.51,78.41,78.49,1600.0,61.4488,61.5194,61.441,61.5037,1600.0
2016-03-30 13:30:00,78.49,78.49,78.33,78.34,2300.0,61.5037,61.5037,61.3783,61.3862,2300.0
2016-03-30 13:40:00,78.35,78.86,78.35,78.86,1500.0,61.394,61.7936,61.394,61.7936,1500.0
2016-03-30 13:50:00,78.91,79.0,78.68,78.78,3600.0,61.8328,61.9033,61.6526,61.7309,3600.0
2016-03-30 14:00:00,78.75,78.95,78.75,78.94,7389.0,61.7074,61.8641,61.7074,61.8563,7389.0
2016-03-30 14:10:00,78.88,79.22,78.88,79.22,4600.0,61.8093,62.0757,61.8093,62.0757,4600.0
2016-03-30 14:20:00,79.21,79.32,79.16,79.32,1600.0,62.0679,62.1541,62.0287,62.1541,1600.0
2016-03-30 14:30:00,79.37,79.38,79.21,79.38,1500.0,62.1932,62.2011,62.0679,62.2011,1500.0
2016-03-30 14:40:00,79.45,79.45,79.32,79.34,2805.0,62.2559,62.2559,62.1541,62.1697,2805.0
2016-03-30 14:50:00,79.36,79.52,79.36,79.47,2000.0,62.1854,62.3108,62.1854,62.2716,2000.0
2016-03-30 15:00:00,79.48,79.56,79.39,79.39,3254.0,62.2794,62.3421,62.2089,62.2089,3254.0
2016-03-30 15:10:00,79.45,79.49,79.31,79.42,3000.0,62.2559,62.2873,62.1462,62.2324,3000.0
2016-03-30 15:20:00,79.44,79.46,79.26,79.44,3800.0,62.2481,62.2638,62.1071,62.2481,3800.0
2016-03-30 15:30:00,79.44,79.47,79.35,79.46,4966.0,62.2481,62.2716,62.1776,62.2638,4966.0
2016-03-30 15:40:00,79.44,79.48,79.29,79.44,8900.0,62.2481,62.2794,62.1306,62.2481,8900.0
2016-03-30 15:50:00,79.42,79.42,78.99,79.0,17598.0,62.2324,62.2324,61.8955,61.9033,17598.0
2016-03-31 09:30:00,78.84,79.39,78.77,78.9,700.0,61.7779,62.2089,61.7231,61.825,700.0
2016-03-31 09:40:00,79.02,79.02,78.49,79.0,1600.0,61.919,61.919,61.5037,61.9033,1600.0
2016-03-31 09:50:00,79.05,79.05,78.82,78.82,900.0,61.9425,61.9425,61.7623,61.7623,900.0
2016-03-31 10:00:00,78.73,78.89,78.33,78.33,1600.0,61.6918,61.8171,61.3783,61.3783,1600.0
2016-03-31 10:10:00,78.3,78.37,77.98,77.98,2160.0,61.3548,61.4097,61.1041,61.1041,2160.0
2016-03-31 10:20:00,78.04,78.06,77.85,77.95,3600.0,61.1511,61.1667,61.0022,61.0806,3600.0
2016-03-31 10:30:00,77.88,78.22,77.73,78.1,3626.0,61.0257,61.2921,60.9082,61.1981,3626.0
2016-03-31 10:40:00,78.02,78.43,77.93,77.95,3283.0,61.1354,61.4567,61.0649,61.0806,3283.0
2016-03-31 10:50:00,77.95,78.05,77.78,77.8,3300.0,61.0806,61.1589,60.9473,60.963,3300.0
2016-03-31 11:00:00,77.63,77.72,77.58,77.58,1000.0,60.8298,60.9003,60.7906,60.7906,1000.0
2016-03-31 11:10:00,77.59,77.77,77.59,77.66,800.0,60.7985,60.9395,60.7985,60.8533,800.0
2016-03-31 11:20:00,77.72,77.75,77.54,77.62,1200.0,60.9003,60.9238,60.7593,60.822,1200.0
2016-03-31 11:30:00,77.55,77.76,77.51,77.76,2500.0,60.7671,60.9317,60.7358,60.9317,2500.0
2016-03-31 11:40:00,77.79,77.92,77.79,77.8,1000.0,60.9552,61.057,60.9552,60.963,1000.0
2016-03-31 11:50:00,77.76,77.81,77.71,77.81,700.0,60.9317,60.9709,60.8925,60.9709,700.0
2016-03-31 12:00:00,77.81,77.88,77.81,77.86,800.0,60.9709,61.0257,60.9709,61.01,800.0
2016-03-31 12:10:00,77.71,77.71,77.58,77.58,997.0,60.8925,60.8925,60.7906,60.7906,997.0
2016-03-31 12:20:00,77.47,77.55,77.42,77.55,900.0,60.7044,60.7671,60.6653,60.7671,900.0
2016-03-31 12:30:00,77.62,77.62,77.31,77.46,6050.0,60.822,60.822,60.5791,60.6966,6050.0
2016-03-31 12:40:00,77.61,77.61,77.39,77.39,821.0,60.8141,60.8141,60.6417,60.6417,821.0
2016-03-31 12:50:00,77.22,77.4,77.22,77.4,1100.0,60.5085,60.6496,60.5085,60.6496,1100.0
2016-03-31 13:00:00,77.37,77.37,77.06,77.06,1200.0,60.6261,60.6261,60.3832,60.3832,1200.0
2016-03-31 13:10:00,77.15,77.22,77.15,77.22,200.0,60.4537,60.5085,60.4537,60.5085,200.0
2016-03-31 13:20:00,77.22,77.38,77.22,77.25,2346.0,60.5085,60.6339,60.5085,60.532,2346.0
2016-03-31 13:30:00,77.21,77.37,77.21,77.31,1300.0,60.5007,60.6261,60.5007,60.5791,1300.0
2016-03-31 13:40:00,77.27,77.47,77.27,77.46,1400.0,60.5477,60.7044,60.5477,60.6966,1400.0
2016-03-31 13:50:00,77.5,77.52,77.45,77.52,600.0,60.7279,60.7436,60.6888,60.7436,600.0
2016-03-31 14:00:00,77.52,77.55,77.45,77.5,2700.0,60.7436,60.7671,60.6888,60.7279,2700.0
2016-03-31 14:10:00,77.51,77.65,77.51,77.65,800.0,60.7358,60.8455,60.7358,60.8455,800.0
2016-03-31 14:20:00,77.38,77.42,77.37,77.37,800.0,60.6339,60.6653,60.6261,60.6261,800.0
2016-03-31 14:30:00,77.39,77.44,77.37,77.43,1100.0,60.6417,60.6809,60.6261,60.6731,1100.0
2016-03-31 14:40:00,77.43,77.43,77.17,77.21,1000.0,60.6731,60.6731,60.4694,60.5007,1000.0
2016-03-31 14:50:00,77.11,77.12,77.04,77.11,1600.0,60.4223,60.4302,60.3675,60.4223,1600.0
2016-03-31 15:00:00,77.12,77.15,77.03,77.09,900.0,60.4302,60.4537,60.3597,60.4067,900.0
2016-03-31 15:10:00,77.11,77.2,77.05,77.08,3612.0,60.4223,60.4929,60.3753,60.3988,3612.0
2016-03-31 15:20:00,77.09,77.19,77.09,77.12,7724.0,60.4067,60.485,60.4067,60.4302,7724.0
2016-03-31 15:30:00,77.13,77.34,77.13,77.34,2700.0,60.438,60.6026,60.438,60.6026,2700.0
2016-03-31 15:40:00,77.32,77.32,77.13,77.15,5108.0,60.5869,60.5869,60.438,60.4537,5108.0
2016-03-31 15:50:00,77.15,77.34,76.99,77.19,11000.0,60.4537,60.6026,60.3283,60.485,11000.0
2016-04-01 09:30:00,75.88,76.58,75.88,76.53,1140.0,59.4585,60.007,59.4585,59.9679,1140.0
2016-04-01 09:40:00,76.53,76.85,76.25,76.85,1900.0,59.9679,60.2186,59.7485,60.2186,1900.0
2016-04-01 09:50:00,76.82,76.82,76.0,76.12,2400.0,60.1951,60.1951,59.5526,59.6466,2400.0
2016-04-01 10:00:00,76.06,76.3,75.74,76.01,4484.0,59.5996,59.7876,59.3488,59.5604,4484.0
2016-04-01 10:10:00,76.15,76.27,75.62,75.69,3400.0,59.6701,59.7641,59.2548,59.3096,3400.0
2016-04-01 10:20:00,75.72,75.75,75.39,75.39,1600.0,59.3332,59.3567,59.0746,59.0746,1600.0
2016-04-01 10:30:00,75.39,75.88,75.39,75.88,2868.0,59.0746,59.4585,59.0746,59.4585,2868.0
2016-04-01 10:40:00,75.98,76.01,75.87,75.9,1100.0,59.5369,59.5604,59.4507,59.4742,1100.0
2016-04-01 10:50:00,76.09,76.55,76.07,76.55,3600.0,59.6231,59.9835,59.6074,59.9835,3600.0
2016-04-01 11:00:00,76.49,76.57,76.34,76.41,2200.0,59.9365,59.9992,59.819,59.8738,2200.0
2016-04-01 11:10:00,76.35,76.39,76.07,76.08,2003.0,59.8268,59.8582,59.6074,59.6152,2003.0
2016-04-01 11:20:00,76.11,76.16,75.95,76.1,3100.0,59.6388,59.6779,59.5134,59.6309,3100.0
2016-04-01 11:30:00,76.12,76.34,76.1,76.26,1500.0,59.6466,59.819,59.6309,59.7563,1500.0
2016-04-01 11:40:00,76.25,76.37,76.25,76.29,1200.0,59.7485,59.8425,59.7485,59.7798,1200.0
2016-04-01 11:50:00,76.24,76.46,76.24,76.46,700.0,59.7406,59.913,59.7406,59.913,700.0
2016-04-01 12:00:00,76.58,76.62,76.52,76.57,1200.0,60.007,60.0384,59.96,59.9992,1200.0
2016-04-01 12:10:00,76.64,76.65,76.54,76.57,1500.0,60.0541,60.0619,59.9757,59.9992,1500.0
2016-04-01 12:20:00,76.56,76.56,76.45,76.45,900.0,59.9914,59.9914,59.9052,59.9052,900.0
2016-04-01 12:30:00,76.4,76.4,76.27,76.27,900.0,59.866,59.866,59.7641,59.7641,900.0
2016-04-01 12:40:00,76.34,76.42,76.32,76.38,800.0,59.819,59.8817,59.8033,59.8503,800.0
2016-04-01 12:50:00,76.38,76.4,76.29,76.34,1300.0,59.8503,59.866,59.7798,59.819,1300.0
2016-04-01 13:00:00,76.31,76.36,76.29,76.34,1200.0,59.7955,59.8347,59.7798,59.819,1200.0
2016-04-01 13:10:00,76.31,76.55,76.3,76.51,2100.0,59.7955,59.9835,59.7876,59.9522,2100.0
2016-04-01 13:20:00,76.52,76.66,76.52,76.66,1200.0,59.96,60.0697,59.96,60.0697,1200.0
2016-04-01 13:30:00,76.72,76.81,76.68,76.79,1849.0,60.1167,60.1873,60.0854,60.1716,1849.0
2016-04-01 13:40:00,76.77,76.86,76.71,76.86,1500.0,60.1559,60.2264,60.1089,60.2264,1500.0
2016-04-01 13:50:00,76.93,77.21,76.93,77.08,2816.0,60.2813,60.5007,60.2813,60.3988,2816.0
2016-04-01 14:00:00,77.05,77.06,76.97,76.98,1400.0,60.3753,60.3832,60.3126,60.3205,1400.0
2016-04-01 14:10:00,77.0,77.13,77.0,77.09,1500.0,60.3361,60.438,60.3361,60.4067,1500.0
2016-04-01 14:20:00,77.13,77.19,76.92,76.94,2677.0,60.438,60.485,60.2735,60.2891,2677.0
2016-04-01 14:30:00,76.93,77.32,76.91,77.32,4300.0,60.2813,60.5869,60.2656,60.5869,4300.0
2016-04-01 14:40:00,77.28,77.34,77.12,77.15,4000.0,60.5556,60.6026,60.4302,60.4537,4000.0
2016-04-01 14:50:00,77.13,77.15,77.05,77.05,2400.0,60.438,60.4537,60.3753,60.3753,2400.0
2016-04-01 15:00:00,77.04,77.09,76.92,77.0,4300.0,60.3675,60.4067,60.2735,60.3361,4300.0
2016-04-01 15:10:00,76.97,77.07,76.94,77.06,3000.0,60.3126,60.391,60.2891,60.3832,3000.0
2016-04-01 15:20:00,77.06,77.1,77.05,77.06,2100.0,60.3832,60.4145,60.3753,60.3832,2100.0
2016-04-01 15:30:00,77.11,77.31,77.11,77.27,6622.0,60.4223,60.5791,60.4223,60.5477,6622.0
2016-04-01 15:40:00,77.26,77.26,77.05,77.19,5600.0,60.5399,60.5399,60.3753,60.485,5600.0
2016-04-01 15:50:00,77.17,77.17,76.75,76.75,9444.0,60.4694,60.4694,60.1403,60.1403,9444.0
2016-04-04 09:30:00,76.45,76.45,76.37,76.37,548.0,59.9052,59.9052,59.8425,59.8425,548.0
2016-04-04 09:40:00,77.35,77.81,77.26,77.26,1800.0,60.6104,60.9709,60.5399,60.5399,1800.0
2016-04-04 09:50:00,77.23,77.23,76.88,76.94,800.0,60.5164,60.5164,60.2421,60.2891,800.0
2016-04-04 10:00:00,76.74,76.94,76.74,76.94,1100.0,60.1324,60.2891,60.1324,60.2891,1100.0
2016-04-04 10:10:00,76.86,76.96,76.54,76.96,900.0,60.2264,60.3048,59.9757,60.3048,900.0
2016-04-04 10:20:00,76.97,77.09,76.93,77.03,900.0,60.3126,60.4067,60.2813,60.3597,900.0
2016-04-04 10:30:00,77.02,77.28,77.0,77.0,2200.0,60.3518,60.5556,60.3361,60.3361,2200.0
2016-04-04 10:40:00,77.12,77.5,77.12,77.42,1587.0,60.4302,60.7279,60.4302,60.6653,1587.0
2016-04-04 10:50:00,77.35,77.43,77.29,77.29,1600.0,60.6104,60.6731,60.5634,60.5634,1600.0
2016-04-04 11:00:00,77.31,77.33,77.15,77.29,2000.0,60.5791,60.5947,60.4537,60.5634,2000.0
2016-04-04 11:10:00,77.21,77.39,77.11,77.12,1600.0,60.5007,60.6417,60.4223,60.4302,1600.0
2016-04-04 11:20:00,76.85,76.86,76.8,76.8,1042.0,60.2186,60.2264,60.1794,60.1794,1042.0
2016-04-04 11:30:00,76.8,76.8,76.62,76.71,1300.0,60.1794,60.1794,60.0384,60.1089,1300.0
2016-04-04 11:40:00,76.72,76.78,76.61,76.61,1495.0,60.1167,60.1638,60.0305,60.0305,1495.0
2016-04-04 11:50:00,76.53,76.57,76.5,76.5,1501.0,59.9679,59.9992,59.9444,59.9444,1501.0
2016-04-04 12:00:00,76.51,76.81,76.44,76.81,1955.0,59.9522,60.1873,59.8973,60.1873,1955.0
2016-04-04 12:10:00,76.84,77.05,76.84,77.05,1200.0,60.2108,60.3753,60.2108,60.3753,1200.0
2016-04-04 12:20:00,77.07,77.1,76.92,76.92,1101.0,60.391,60.4145,60.2735,60.2735,1101.0
2016-04-04 12:30:00,76.91,77.01,76.87,76.88,2200.0,60.2656,60.344,60.2343,60.2421,2200.0
2016-04-04 12:40:00,76.75,76.79,76.69,76.75,1100.0,60.1403,60.1716,60.0932,60.1403,1100.0
2016-04-04 12:50:00,76.51,76.52,76.42,76.5,1300.0,59.9522,59.96,59.8817,59.9444,1300.0
2016-04-04 13:00:00,76.48,76.48,76.35,76.44,1400.0,59.9287,59.9287,59.8268,59.8973,1400.0
2016-04-04 13:10:00,76.35,76.35,76.1,76.11,1700.0,59.8268,59.8268,59.6309,59.6388,1700.0
2016-04-04 13:20:00,76.15,76.15,75.74,75.8,3500.0,59.6701,59.6701,59.3488,59.3958,3500.0
2016-04-04 13:30:00,75.73,75.79,75.71,75.71,1000.0,59.341,59.388,59.3253,59.3253,1000.0
2016-04-04 13:40:00,75.69,75.83,75.69,75.83,1500.0,59.3096,59.4194,59.3096,59.4194,1500.0
2016-04-04 13:50:00,75.78,75.78,75.67,75.67,900.0,59.3802,59.3802,59.294,59.294,900.0
2016-04-04 14:00:00,75.56,75.65,75.5,75.61,1100.0,59.2078,59.2783,59.1608,59.247,1100.0
2016-04-04 14:10:00,75.61,75.68,75.39,75.4,2158.0,59.247,59.3018,59.0746,59.0824,2158.0
2016-04-04 14:20:00,75.35,75.35,74.94,75.05,3271.0,59.0432,59.0432,58.722,58.8082,3271.0
2016-04-04 14:30:00,75.05,75.16,75.04,75.1,2400.0,58.8082,58.8943,58.8003,58.8473,2400.0
2016-04-04 14:40:00,75.18,75.41,75.18,75.41,1400.0,58.91,59.0902,58.91,59.0902,1400.0
2016-04-04 14:50:00,75.35,75.41,75.34,75.35,1100.0,59.0432,59.0902,59.0354,59.0432,1100.0
2016-04-04 15:00:00,75.41,75.44,75.36,75.41,1100.0,59.0902,59.1138,59.0511,59.0902,1100.0
2016-04-04 15:10:00,75.26,75.29,75.23,75.26,1700.0,58.9727,58.9962,58.9492,58.9727,1700.0
2016-04-04 15:20:00,75.24,75.24,74.9,74.91,2800.0,58.957,58.957,58.6906,58.6985,2800.0
2016-04-04 15:30:00,74.93,75.04,74.67,74.67,11400.0,58.7141,58.8003,58.5104,58.5104,11400.0
2016-04-04 15:40:00,74.65,74.68,74.51,74.68,6154.0,58.4947,58.5182,58.385,58.5182,6154.0
2016-04-04 15:50:00,74.68,74.73,74.44,74.44,6227.0,58.5182,58.5574,58.3302,58.3302,6227.0
2016-04-05 09:30:00,73.95,74.51,73.79,74.05,2312.0,57.9462,58.385,57.8208,58.0246,2312.0
2016-04-05 09:40:00,74.11,74.11,73.54,73.61,3830.0,58.0716,58.0716,57.6249,57.6798,3830.0
2016-04-05 09:50:00,73.64,73.68,73.48,73.68,1150.0,57.7033,57.7346,57.5779,57.7346,1150.0
2016-04-05 10:00:00,73.65,74.19,73.59,74.1,1500.0,57.7111,58.1343,57.6641,58.0637,1500.0
2016-04-05 10:10:00,74.21,74.44,74.12,74.44,1000.0,58.1499,58.3302,58.0794,58.3302,1000.0
2016-04-05 10:20:00,74.4,74.4,73.86,73.95,1700.0,58.2988,58.2988,57.8757,57.9462,1700.0
2016-04-05 10:30:00,73.79,74.05,73.69,73.82,1800.0,57.8208,58.0246,57.7425,57.8443,1800.0
2016-04-05 10:40:00,73.67,73.67,73.47,73.58,3619.0,57.7268,57.7268,57.5701,57.6563,3619.0
2016-04-05 10:50:00,73.55,73.74,73.53,73.74,1200.0,57.6328,57.7817,57.6171,57.7817,1200.0
2016-04-05 11:00:00,73.79,73.84,73.69,73.75,1900.0,57.8208,57.86,57.7425,57.7895,1900.0
2016-04-05 11:10:00,73.78,73.8,73.37,73.55,2700.0,57.813,57.8287,57.4917,57.6328,2700.0
2016-04-05 11:20:00,73.73,73.77,73.69,73.74,800.0,57.7738,57.8052,57.7425,57.7817,800.0
2016-04-05 11:30:00,73.72,73.72,73.54,73.67,1600.0,57.766,57.766,57.6249,57.7268,1600.0
2016-04-05 11:40:00,73.59,73.59,73.46,73.49,1644.0,57.6641,57.6641,57.5623,57.5858,1644.0
2016-04-05 11:50:00,73.5,73.83,73.5,73.72,6141.0,57.5936,57.8522,57.5936,57.766,6141.0
2016-04-05 12:00:00,73.68,73.71,73.47,73.49,2700.0,57.7346,57.7581,57.5701,57.5858,2700.0
2016-04-05 12:10:00,73.47,73.54,73.39,73.4,1200.0,57.5701,57.6249,57.5074,57.5152,1200.0
2016-04-05 12:20:00,73.42,73.47,73.28,73.28,1700.0,57.5309,57.5701,57.4212,57.4212,1700.0
2016-04-05 12:30:00,73.31,73.32,73.14,73.32,2577.0,57.4447,57.4525,57.3115,57.4525,2577.0
2016-04-05 12:40:00,73.41,73.55,73.35,73.49,600.0,57.5231,57.6328,57.4761,57.5858,600.0
2016-04-05 12:50:00,73.48,73.52,73.43,73.43,600.0,57.5779,57.6093,57.5387,57.5387,600.0
2016-04-05 13:00:00,73.39,73.39,73.26,73.3,400.0,57.5074,57.5074,57.4055,57.4369,400.0
2016-04-05 13:10:00,73.3,73.3,73.25,73.25,600.0,57.4369,57.4369,57.3977,57.3977,600.0
2016-04-05 13:20:00,73.22,73.43,73.16,73.42,1400.0,57.3742,57.5387,57.3272,57.5309,1400.0
2016-04-05 13:30:00,73.46,73.5,73.43,73.46,3000.0,57.5623,57.5936,57.5387,57.5623,3000.0
2016-04-05 13:40:00,73.44,73.44,73.13,73.13,3214.0,57.5466,57.5466,57.3037,57.3037,3214.0
2016-04-05 13:50:00,73.21,73.41,73.21,73.41,711.0,57.3664,57.5231,57.3664,57.5231,711.0
2016-04-05 14:00:00,73.46,73.63,73.46,73.58,600.0,57.5623,57.6955,57.5623,57.6563,600.0
2016-04-05 14:10:00,73.47,73.58,73.45,73.58,900.0,57.5701,57.6563,57.5544,57.6563,900.0
2016-04-05 14:20:00,73.54,73.6,73.54,73.6,1500.0,57.6249,57.672,57.6249,57.672,1500.0
2016-04-05 14:30:00,73.65,73.84,73.65,73.84,1000.0,57.7111,57.86,57.7111,57.86,1000.0
2016-04-05 14:40:00,73.91,74.0,73.91,73.96,1200.0,57.9149,57.9854,57.9149,57.954,1200.0
2016-04-05 14:50:00,73.95,74.05,73.95,73.98,1400.0,57.9462,58.0246,57.9462,57.9697,1400.0
2016-04-05 15:00:00,73.99,74.04,73.92,73.92,1400.0,57.9776,58.0167,57.9227,57.9227,1400.0
2016-04-05 15:10:00,73.92,73.99,73.83,73.92,2673.0,57.9227,57.9776,57.8522,57.9227,2673.0
2016-04-05 15:20:00,73.95,73.96,73.73,73.79,2000.0,57.9462,57.954,57.7738,57.8208,2000.0
2016-04-05 15:30:00,73.83,73.87,73.78,73.78,2000.0,57.8522,57.8835,57.813,57.813,2000.0
2016-04-05 15:40:00,73.74,73.83,73.71,73.82,3500.0,57.7817,57.8522,57.7581,57.8443,3500.0
2016-04-05 15:50:00,73.84,73.86,73.67,73.81,5300.0,57.86,57.8757,57.7268,57.8365,5300.0
2016-04-06 09:30:00,74.37,74.95,74.16,74.21,4326.0,58.2753,58.7298,58.1108,58.1499,4326.0
2016-04-06 09:40:00,74.13,74.17,73.83,73.98,3500.0,58.0873,58.1186,57.8522,57.9697,3500.0
2016-04-06 09:50:00,74.1,74.27,73.97,74.27,1100.0,58.0637,58.197,57.9619,58.197,1100.0
2016-04-06 10:00:00,74.54,74.82,74.49,74.49,1200.0,58.4085,58.6279,58.3693,58.3693,1200.0
2016-04-06 10:10:00,74.34,74.4,74.15,74.23,1300.0,58.2518,58.2988,58.1029,58.1656,1300.0
2016-04-06 10:20:00,74.41,74.52,74.37,74.52,700.0,58.3067,58.3929,58.2753,58.3929,700.0
2016-04-06 10:30:00,74.48,74.87,74.37,74.83,2500.0,58.3615,58.6671,58.2753,58.6358,2500.0
2016-04-06 10:40:00,74.92,75.09,74.88,75.05,4375.0,58.7063,58.8395,58.6749,58.8082,4375.0
2016-04-06 10:50:00,75.12,75.66,75.12,75.66,1700.0,58.863,59.2861,58.863,59.2861,1700.0
2016-04-06 11:00:00,75.75,75.84,75.62,75.79,3403.0,59.3567,59.4272,59.2548,59.388,3403.0
2016-04-06 11:10:00,75.72,75.72,75.35,75.35,2500.0,59.3332,59.3332,59.0432,59.0432,2500.0
2016-04-06 11:20:00,75.3,75.56,75.3,75.54,2100.0,59.0041,59.2078,59.0041,59.1921,2100.0
2016-04-06 11:30:00,75.65,75.85,75.65,75.79,1300.0,59.2783,59.435,59.2783,59.388,1300.0
2016-04-06 11:40:00,75.94,76.0,75.82,75.94,4187.0,59.5055,59.5526,59.4115,59.5055,4187.0
2016-04-06 11:50:00,76.06,76.34,76.06,76.28,2600.0,59.5996,59.819,59.5996,59.772,2600.0
2016-04-06 12:00:00,76.29,76.36,76.16,76.26,2000.0,59.7798,59.8347,59.6779,59.7563,2000.0
2016-04-06 12:10:00,76.3,76.33,76.18,76.33,2600.0,59.7876,59.8111,59.6936,59.8111,2600.0
2016-04-06 12:20:00,76.44,76.72,76.44,76.69,3100.0,59.8973,60.1167,59.8973,60.0932,3100.0
2016-04-06 12:30:00,76.54,76.54,76.32,76.42,1700.0,59.9757,59.9757,59.8033,59.8817,1700.0
2016-04-06 12:40:00,76.43,76.48,76.27,76.28,1300.0,59.8895,59.9287,59.7641,59.772,1300.0
2016-04-06 12:50:00,76.33,76.33,76.07,76.12,1600.0,59.8111,59.8111,59.6074,59.6466,1600.0
2016-04-06 13:00:00,76.12,76.29,76.12,76.28,1300.0,59.6466,59.7798,59.6466,59.772,1300.0
2016-04-06 13:10:00,76.35,76.37,76.27,76.27,1200.0,59.8268,59.8425,59.7641,59.7641,1200.0
2016-04-06 13:20:00,76.25,76.29,76.07,76.07,900.0,59.7485,59.7798,59.6074,59.6074,900.0
2016-04-06 13:30:00,76.01,76.21,76.01,76.21,700.0,59.5604,59.7171,59.5604,59.7171,700.0
2016-04-06 13:40:00,76.11,76.11,75.83,75.93,4899.0,59.6388,59.6388,59.4194,59.4977,4899.0
2016-04-06 13:50:00,75.99,75.99,75.9,75.94,1200.0,59.5447,59.5447,59.4742,59.5055,1200.0
2016-04-06 14:00:00,75.83,75.92,75.77,75.77,2700.0,59.4194,59.4899,59.3723,59.3723,2700.0
2016-04-06 14:10:00,75.77,75.96,75.68,75.91,3805.0,59.3723,59.5212,59.3018,59.482,3805.0
2016-04-06 14:20:00,75.94,76.01,75.67,75.81,2700.0,59.5055,59.5604,59.294,59.4037,2700.0
2016-04-06 14:30:00,75.72,75.9,75.72,75.9,3200.0,59.3332,59.4742,59.3332,59.4742,3200.0
2016-04-06 14:40:00,75.93,75.98,75.86,75.89,3400.0,59.4977,59.5369,59.4429,59.4664,3400.0
2016-04-06 14:50:00,75.9,76.26,75.86,76.25,2100.0,59.4742,59.7563,59.4429,59.7485,2100.0
2016-04-06 15:00:00,76.24,76.51,76.22,76.42,4500.0,59.7406,59.9522,59.7249,59.8817,4500.0
2016-04-06 15:10:00,76.38,76.57,76.26,76.51,5460.0,59.8503,59.9992,59.7563,59.9522,5460.0
2016-04-06 15:20:00,76.54,76.71,76.48,76.69,4300.0,59.9757,60.1089,59.9287,60.0932,4300.0
2016-04-06 15:30:00,76.71,76.78,76.57,76.57,3100.0,60.1089,60.1638,59.9992,59.9992,3100.0
2016-04-06 15:40:00,76.6,76.71,76.52,76.58,4255.0,60.0227,60.1089,59.96,60.007,4255.0
2016-04-06 15:50:00,76.65,76.77,76.61,76.73,11442.0,60.0619,60.1559,60.0305,60.1246,11442.0
2016-04-07 09:30:00,75.97,77.4,75.97,77.4,1100.0,59.5291,60.6496,59.5291,60.6496,1100.0
2016-04-07 09:40:00,77.28,77.5,77.03,77.44,3000.0,60.5556,60.7279,60.3597,60.6809,3000.0
2016-04-07 09:50:00,77.31,77.48,77.13,77.13,1900.0,60.5791,60.7123,60.438,60.438,1900.0
2016-04-07 10:00:00,77.07,77.28,77.01,77.28,2300.0,60.391,60.5556,60.344,60.5556,2300.0
2016-04-07 10:10:00,76.41,76.86,76.41,76.86,2200.0,59.8738,60.2264,59.8738,60.2264,2200.0
2016-04-07 10:20:00,76.86,77.11,76.62,76.64,2300.0,60.2264,60.4223,60.0384,60.0541,2300.0
2016-04-07 10:30:00,76.63,76.83,76.51,76.53,1612.0,60.0462,60.2029,59.9522,59.9679,1612.0
2016-04-07 10:40:00,76.49,76.65,76.43,76.64,1000.0,59.9365,60.0619,59.8895,60.0541,1000.0
2016-04-07 10:50:00,76.58,77.04,76.58,77.01,2300.0,60.007,60.3675,60.007,60.344,2300.0
2016-04-07 11:00:00,77.12,77.3,76.96,77.3,1300.0,60.4302,60.5712,60.3048,60.5712,1300.0
2016-04-07 11:10:00,77.37,77.73,77.37,77.73,5644.0,60.6261,60.9082,60.6261,60.9082,5644.0
2016-04-07 11:20:00,77.72,77.72,77.32,77.4,2300.0,60.9003,60.9003,60.5869,60.6496,2300.0
2016-04-07 11:30:00,77.35,77.69,77.33,77.69,2400.0,60.6104,60.8768,60.5947,60.8768,2400.0
2016-04-07 11:40:00,77.65,77.75,77.55,77.7,2900.0,60.8455,60.9238,60.7671,60.8847,2900.0
2016-04-07 11:50:00,77.7,77.98,77.7,77.9,2845.0,60.8847,61.1041,60.8847,61.0414,2845.0
2016-04-07 12:00:00,77.92,78.28,77.92,78.28,3700.0,61.057,61.3391,61.057,61.3391,3700.0
2016-04-07 12:10:00,78.22,78.33,77.78,77.83,1224.0,61.2921,61.3783,60.9473,60.9865,1224.0
2016-04-07 12:20:00,78.03,78.08,77.9,77.91,1531.0,61.1432,61.1824,61.0414,61.0492,1531.0
2016-04-07 12:30:00,77.97,78.02,77.7,77.7,3100.0,61.0962,61.1354,60.8847,60.8847,3100.0
2016-04-07 12:40:00,77.78,77.82,77.66,77.78,800.0,60.9473,60.9787,60.8533,60.9473,800.0
2016-04-07 12:50:00,77.84,77.92,77.82,77.92,1500.0,60.9944,61.057,60.9787,61.057,1500.0
2016-04-07 13:00:00,77.88,78.19,77.88,78.13,2400.0,61.0257,61.2686,61.0257,61.2216,2400.0
2016-04-07 13:10:00,78.06,78.06,77.92,77.92,1900.0,61.1667,61.1667,61.057,61.057,1900.0
2016-04-07 13:20:00,77.91,77.94,77.74,77.84,3158.0,61.0492,61.0727,60.916,60.9944,3158.0
2016-04-07 13:30:00,77.84,77.88,77.74,77.81,2800.0,60.9944,61.0257,60.916,60.9709,2800.0
2016-04-07 13:40:00,77.82,78.25,77.82,77.96,6400.0,60.9787,61.3156,60.9787,61.0884,6400.0
2016-04-07 13:50:00,77.92,77.93,77.79,77.8,2200.0,61.057,61.0649,60.9552,60.963,2200.0
2016-04-07 14:00:00,77.79,77.85,77.68,77.68,4200.0,60.9552,61.0022,60.869,60.869,4200.0
2016-04-07 14:10:00,77.66,77.69,77.53,77.61,3661.0,60.8533,60.8768,60.7514,60.8141,3661.0
2016-04-07 14:20:00,77.64,77.95,77.64,77.95,3300.0,60.8376,61.0806,60.8376,61.0806,3300.0
2016-04-07 14:30:00,77.95,77.98,77.74,77.78,3719.0,61.0806,61.1041,60.916,60.9473,3719.0
2016-04-07 14:40:00,77.6,77.65,77.51,77.57,2525.0,60.8063,60.8455,60.7358,60.7828,2525.0
2016-04-07 14:50:00,77.66,77.77,77.66,77.71,2000.0,60.8533,60.9395,60.8533,60.8925,2000.0
2016-04-07 15:00:00,77.66,78.22,77.66,78.22,3646.0,60.8533,61.2921,60.8533,61.2921,3646.0
2016-04-07 15:10:00,78.17,78.37,78.16,78.35,3500.0,61.2529,61.4097,61.2451,61.394,3500.0
2016-04-07 15:20:00,78.38,78.57,78.38,78.55,7583.0,61.4175,61.5664,61.4175,61.5507,7583.0
2016-04-07 15:30:00,78.52,78.79,78.5,78.79,9679.0,61.5272,61.7388,61.5115,61.7388,9679.0
2016-04-07 15:40:00,78.78,79.08,78.75,79.07,11509.0,61.7309,61.966,61.7074,61.9582,11509.0
2016-04-07 15:50:00,79.05,79.17,78.97,79.16,12625.0,61.9425,62.0365,61.8798,62.0287,12625.0
2016-04-08 09:30:00,80.7,82.39,80.7,82.39,9751.0,63.2354,64.5597,63.2354,64.5597,9751.0
2016-04-08 09:40:00,82.14,82.14,81.14,81.14,6819.0,64.3638,64.3638,63.5802,63.5802,6819.0
2016-04-08 09:50:00,80.9,81.33,80.89,81.09,4741.0,63.3921,63.7291,63.3843,63.541,4741.0
2016-04-08 10:00:00,81.1,81.31,81.1,81.3,2300.0,63.5489,63.7134,63.5489,63.7056,2300.0
2016-04-08 10:10:00,81.44,81.44,80.92,80.97,3775.0,63.8153,63.8153,63.4078,63.447,3775.0
2016-04-08 10:20:00,81.15,81.25,80.9,81.13,5700.0,63.588,63.6664,63.3921,63.5724,5700.0
2016-04-08 10:30:00,81.25,81.25,80.64,80.64,3700.0,63.6664,63.6664,63.1884,63.1884,3700.0
2016-04-08 10:40:00,80.68,80.68,80.33,80.38,4300.0,63.2197,63.2197,62.9455,62.9847,4300.0
2016-04-08 10:50:00,80.26,80.43,80.08,80.1,2800.0,62.8906,63.0238,62.7496,62.7653,2800.0
2016-04-08 11:00:00,79.89,80.11,79.62,80.03,2300.0,62.6007,62.7731,62.3891,62.7104,2300.0
2016-04-08 11:10:00,80.02,80.18,79.88,80.09,4300.0,62.7026,62.828,62.5929,62.7574,4300.0
2016-04-08 11:20:00,80.18,80.28,79.94,80.09,2500.0,62.828,62.9063,62.6399,62.7574,2500.0
2016-04-08 11:30:00,79.98,79.98,79.78,79.96,1700.0,62.6712,62.6712,62.5145,62.6556,1700.0
2016-04-08 11:40:00,79.9,80.13,79.85,80.02,2100.0,62.6085,62.7888,62.5694,62.7026,2100.0
2016-04-08 11:50:00,80.03,80.25,80.0,80.25,1200.0,62.7104,62.8828,62.6869,62.8828,1200.0
2016-04-08 12:00:00,79.87,79.99,79.85,79.93,2153.0,62.585,62.6791,62.5694,62.6321,2153.0
2016-04-08 12:10:00,79.9,80.31,79.9,80.21,1700.0,62.6085,62.9298,62.6085,62.8515,1700.0
2016-04-08 12:20:00,80.24,80.52,80.24,80.52,4500.0,62.875,63.0944,62.875,63.0944,4500.0
2016-04-08 12:30:00,80.48,80.5,80.41,80.48,900.0,63.063,63.0787,63.0082,63.063,900.0
2016-04-08 12:40:00,80.38,80.53,80.31,80.52,2500.0,62.9847,63.1022,62.9298,63.0944,2500.0
2016-04-08 12:50:00,80.61,80.64,80.48,80.49,2000.0,63.1649,63.1884,63.063,63.0709,2000.0
2016-04-08 13:00:00,80.48,80.6,80.36,80.42,2300.0,63.063,63.1571,62.969,63.016,2300.0
2016-04-08 13:10:00,80.3,80.58,80.3,80.46,5200.0,62.922,63.1414,62.922,63.0474,5200.0
2016-04-08 13:20:00,80.46,80.65,80.46,80.63,2200.0,63.0474,63.1962,63.0474,63.1806,2200.0
2016-04-08 13:30:00,80.59,81.16,80.59,81.16,2400.0,63.1492,63.5959,63.1492,63.5959,2400.0
2016-04-08 13:40:00,81.07,81.23,80.85,80.89,2400.0,63.5253,63.6507,63.353,63.3843,2400.0
2016-04-08 13:50:00,80.94,81.05,80.84,81.05,3400.0,63.4235,63.5097,63.3451,63.5097,3400.0
2016-04-08 14:00:00,81.06,81.06,80.79,81.0,3500.0,63.5175,63.5175,63.3059,63.4705,3500.0
2016-04-08 14:10:00,81.04,81.21,80.99,81.21,4900.0,63.5018,63.635,63.4627,63.635,4900.0
2016-04-08 14:20:00,81.18,81.19,81.09,81.14,1600.0,63.6115,63.6194,63.541,63.5802,1600.0
2016-04-08 14:30:00,81.17,81.21,81.12,81.12,1500.0,63.6037,63.635,63.5645,63.5645,1500.0
2016-04-08 14:40:00,81.15,81.17,81.0,81.03,4000.0,63.588,63.6037,63.4705,63.494,4000.0
2016-04-08 14:50:00,81.04,81.07,80.99,81.03,4299.0,63.5018,63.5253,63.4627,63.494,4299.0
2016-04-08 15:00:00,81.05,81.05,80.64,80.65,2900.0,63.5097,63.5097,63.1884,63.1962,2900.0
2016-04-08 15:10:00,80.73,80.79,80.53,80.53,4400.0,63.2589,63.3059,63.1022,63.1022,4400.0
2016-04-08 15:20:00,80.53,80.77,80.51,80.74,4600.0,63.1022,63.2903,63.0865,63.2668,4600.0
2016-04-08 15:30:00,80.72,80.96,80.66,80.92,4800.0,63.2511,63.4391,63.2041,63.4078,4800.0
2016-04-08 15:40:00,80.92,81.03,80.9,81.03,4013.0,63.4078,63.494,63.3921,63.494,4013.0
2016-04-08 15:50:00,81.03,81.11,80.84,80.99,8269.0,63.494,63.5567,63.3451,63.4627,8269.0
2016-04-11 09:30:00,81.7,81.7,81.14,81.14,1100.0,64.019,64.019,63.5802,63.5802,1100.0
2016-04-11 09:40:00,81.25,81.25,80.58,80.59,2300.0,63.6664,63.6664,63.1414,63.1492,2300.0
2016-04-11 09:50:00,80.59,80.59,80.0,80.19,1819.0,63.1492,63.1492,62.6869,62.8358,1819.0
2016-04-11 10:00:00,80.2,80.49,80.2,80.45,1200.0,62.8436,63.0709,62.8436,63.0395,1200.0
2016-04-11 10:10:00,80.66,80.86,80.49,80.5,2200.0,63.2041,63.3608,63.0709,63.0787,2200.0
2016-04-11 10:20:00,80.36,80.43,80.05,80.37,1300.0,62.969,63.0238,62.7261,62.9768,1300.0
2016-04-11 10:30:00,80.38,80.47,80.24,80.4,1600.0,62.9847,63.0552,62.875,63.0003,1600.0
2016-04-11 10:40:00,80.56,80.56,80.22,80.33,2000.0,63.1257,63.1257,62.8593,62.9455,2000.0
2016-04-11 10:50:00,80.32,80.53,80.31,80.42,1300.0,62.9377,63.1022,62.9298,63.016,1300.0
2016-04-11 11:00:00,80.39,80.62,80.34,80.49,2000.0,62.9925,63.1727,62.9533,63.0709,2000.0
2016-04-11 11:10:00,80.53,80.57,80.23,80.23,1500.0,63.1022,63.1336,62.8671,62.8671,1500.0
2016-04-11 11:20:00,80.29,80.59,80.29,80.56,1500.0,62.9141,63.1492,62.9141,63.1257,1500.0
2016-04-11 11:30:00,80.48,80.62,80.28,80.62,1700.0,63.063,63.1727,62.9063,63.1727,1700.0
2016-04-11 11:40:00,80.69,80.99,80.69,80.69,3094.0,63.2276,63.4627,63.2276,63.2276,3094.0
2016-04-11 11:50:00,80.8,80.96,80.71,80.89,1700.0,63.3138,63.4391,63.2433,63.3843,1700.0
2016-04-11 12:00:00,80.87,81.01,80.81,80.95,1105.0,63.3686,63.4783,63.3216,63.4313,1105.0
2016-04-11 12:10:00,80.93,81.1,80.93,81.1,2350.0,63.4156,63.5489,63.4156,63.5489,2350.0
2016-04-11 12:20:00,81.09,81.19,81.09,81.13,1800.0,63.541,63.6194,63.541,63.5724,1800.0
2016-04-11 12:30:00,81.16,81.16,80.57,80.62,1400.0,63.5959,63.5959,63.1336,63.1727,1400.0
2016-04-11 12:40:00,80.54,80.67,80.34,80.67,1500.0,63.11,63.2119,62.9533,63.2119,1500.0
2016-04-11 12:50:00,80.62,80.68,80.58,80.58,600.0,63.1727,63.2197,63.1414,63.1414,600.0
2016-04-11 13:00:00,80.61,80.7,80.6,80.68,600.0,63.1649,63.2354,63.1571,63.2197,600.0
2016-04-11 13:10:00,80.76,80.86,80.76,80.76,800.0,63.2824,63.3608,63.2824,63.2824,800.0
2016-04-11 13:20:00,80.82,80.85,80.5,80.5,1300.0,63.3294,63.353,63.0787,63.0787,1300.0
2016-04-11 13:30:00,80.47,80.51,80.43,80.43,1000.0,63.0552,63.0865,63.0238,63.0238,1000.0
2016-04-11 13:40:00,80.57,80.57,80.47,80.48,700.0,63.1336,63.1336,63.0552,63.063,700.0
2016-04-11 13:50:00,80.54,80.54,80.41,80.43,1300.0,63.11,63.11,63.0082,63.0238,1300.0
2016-04-11 14:00:00,80.69,80.76,80.67,80.74,800.0,63.2276,63.2824,63.2119,63.2668,800.0
2016-04-11 14:10:00,80.77,80.86,80.59,80.77,3900.0,63.2903,63.3608,63.1492,63.2903,3900.0
2016-04-11 14:20:00,80.71,80.78,80.61,80.67,1000.0,63.2433,63.2981,63.1649,63.2119,1000.0
2016-04-11 14:30:00,80.7,80.84,80.61,80.84,1300.0,63.2354,63.3451,63.1649,63.3451,1300.0
2016-04-11 14:40:00,80.8,80.81,80.7,80.72,1331.0,63.3138,63.3216,63.2354,63.2511,1331.0
2016-04-11 14:50:00,80.67,80.76,80.61,80.75,1200.0,63.2119,63.2824,63.1649,63.2746,1200.0
2016-04-11 15:00:00,80.67,80.68,80.58,80.66,1600.0,63.2119,63.2197,63.1414,63.2041,1600.0
2016-04-11 15:10:00,80.57,80.77,80.57,80.74,1600.0,63.1336,63.2903,63.1336,63.2668,1600.0
2016-04-11 15:20:00,80.72,80.72,80.55,80.58,2500.0,63.2511,63.2511,63.1179,63.1414,2500.0
2016-04-11 15:30:00,80.55,80.63,80.52,80.54,2551.0,63.1179,63.1806,63.0944,63.11,2551.0
2016-04-11 15:40:00,80.55,80.68,80.48,80.67,4235.0,63.1179,63.2197,63.063,63.2119,4235.0
2016-04-11 15:50:00,80.67,80.75,80.48,80.56,6820.0,63.2119,63.2746,63.063,63.1257,6820.0
2016-04-12 09:30:00,81.26,81.31,80.85,80.97,700.0,63.6742,63.7134,63.353,63.447,700.0
2016-04-12 09:40:00,81.2,81.58,81.2,81.58,600.0,63.6272,63.925,63.6272,63.925,600.0
2016-04-12 09:50:00,81.73,81.82,81.63,81.63,1300.0,64.0425,64.113,63.9642,63.9642,1300.0
2016-04-12 10:00:00,81.56,81.73,81.56,81.61,400.0,63.9093,64.0425,63.9093,63.9485,400.0
2016-04-12 10:10:00,81.4,81.56,81.28,81.28,1091.0,63.7839,63.9093,63.6899,63.6899,1091.0
2016-04-12 10:20:00,81.21,81.36,81.21,81.29,700.0,63.635,63.7526,63.635,63.6977,700.0
2016-04-12 10:30:00,81.26,81.72,81.26,81.72,1000.0,63.6742,64.0347,63.6742,64.0347,1000.0
2016-04-12 10:40:00,81.89,82.5,81.89,82.44,1575.0,64.1679,64.6459,64.1679,64.5989,1575.0
2016-04-12 10:50:00,82.43,82.69,82.43,82.61,1500.0,64.591,64.7948,64.591,64.7321,1500.0
2016-04-12 11:00:00,82.47,82.56,82.27,82.49,2102.0,64.6224,64.6929,64.4656,64.638,2102.0
2016-04-12 11:10:00,82.47,82.84,82.41,82.84,1000.0,64.6224,64.9123,64.5753,64.9123,1000.0
2016-04-12 11:20:00,82.98,83.11,82.87,82.96,800.0,65.022,65.1239,64.9358,65.0063,800.0
2016-04-12 11:30:00,82.92,82.99,82.63,82.99,3000.0,64.975,65.0298,64.7477,65.0298,3000.0
2016-04-12 11:40:00,83.0,83.0,82.83,82.83,1500.0,65.0377,65.0377,64.9045,64.9045,1500.0
2016-04-12 11:50:00,82.59,82.65,82.49,82.56,600.0,64.7164,64.7634,64.638,64.6929,600.0
2016-04-12 12:00:00,82.57,82.57,82.39,82.39,1900.0,64.7007,64.7007,64.5597,64.5597,1900.0
2016-04-12 12:10:00,82.45,82.51,82.37,82.37,2300.0,64.6067,64.6537,64.544,64.544,2300.0
2016-04-12 12:20:00,82.31,82.53,82.23,82.53,2000.0,64.497,64.6694,64.4343,64.6694,2000.0
2016-04-12 12:30:00,82.48,82.7,82.48,82.48,2500.0,64.6302,64.8026,64.6302,64.6302,2500.0
2016-04-12 12:40:00,82.28,82.3,82.22,82.22,500.0,64.4735,64.4892,64.4265,64.4265,500.0
2016-04-12 12:50:00,82.09,82.48,82.09,82.42,1500.0,64.3246,64.6302,64.3246,64.5832,1500.0
2016-04-12 13:00:00,82.35,82.35,82.13,82.13,1263.0,64.5283,64.5283,64.3559,64.3559,1263.0
2016-04-12 13:10:00,82.02,82.05,81.92,82.05,600.0,64.2698,64.2933,64.1914,64.2933,600.0
2016-04-12 13:20:00,82.07,82.07,81.89,81.91,1400.0,64.3089,64.3089,64.1679,64.1836,1400.0
2016-04-12 13:30:00,81.78,81.95,81.77,81.89,6000.0,64.0817,64.2149,64.0739,64.1679,6000.0
2016-04-12 13:40:00,81.96,82.18,81.93,82.18,2670.0,64.2227,64.3951,64.1992,64.3951,2670.0
2016-04-12 13:50:00,82.24,82.33,82.24,82.33,400.0,64.4421,64.5127,64.4421,64.5127,400.0
2016-04-12 14:00:00,82.46,82.59,82.46,82.59,1000.0,64.6145,64.7164,64.6145,64.7164,1000.0
2016-04-12 14:10:00,82.55,82.67,82.52,82.64,1100.0,64.6851,64.7791,64.6615,64.7556,1100.0
2016-04-12 14:20:00,82.66,82.7,82.55,82.67,900.0,64.7712,64.8026,64.6851,64.7791,900.0
2016-04-12 14:30:00,82.62,82.68,82.56,82.65,1132.0,64.7399,64.7869,64.6929,64.7634,1132.0
2016-04-12 14:40:00,82.63,82.65,82.42,82.44,1800.0,64.7477,64.7634,64.5832,64.5989,1800.0
2016-04-12 14:50:00,82.44,82.71,82.44,82.71,500.0,64.5989,64.8104,64.5989,64.8104,500.0
2016-04-12 15:00:00,82.7,82.82,82.68,82.69,1900.0,64.8026,64.8966,64.7869,64.7948,1900.0
2016-04-12 15:10:00,82.63,82.77,82.46,82.48,3570.0,64.7477,64.8574,64.6145,64.6302,3570.0
2016-04-12 15:20:00,82.48,82.48,82.18,82.21,2100.0,64.6302,64.6302,64.3951,64.4186,2100.0
2016-04-12 15:30:00,82.22,82.24,81.89,81.91,2600.0,64.4265,64.4421,64.1679,64.1836,2600.0
2016-04-12 15:40:00,81.91,81.94,81.79,81.89,3700.0,64.1836,64.2071,64.0895,64.1679,3700.0
2016-04-12 15:50:00,81.86,82.01,81.84,82.01,3500.0,64.1444,64.2619,64.1287,64.2619,3500.0
2016-04-13 09:30:00,81.7,81.78,80.87,81.05,1800.0,64.019,64.0817,63.3686,63.5097,1800.0
2016-04-13 09:40:00,80.95,81.22,80.82,81.08,2100.0,63.4313,63.6429,63.3294,63.5332,2100.0
2016-04-13 09:50:00,80.99,81.03,80.76,80.95,800.0,63.4627,63.494,63.2824,63.4313,800.0
2016-04-13 10:00:00,81.14,81.32,81.13,81.18,800.0,63.5802,63.7212,63.5724,63.6115,800.0
2016-04-13 10:10:00,81.2,81.37,81.04,81.04,1800.0,63.6272,63.7604,63.5018,63.5018,1800.0
2016-04-13 10:20:00,80.86,80.92,80.7,80.92,1100.0,63.3608,63.4078,63.2354,63.4078,1100.0
2016-04-13 10:30:00,80.91,80.91,80.27,80.27,1865.0,63.4,63.4,62.8985,62.8985,1865.0
2016-04-13 10:40:00,80.26,80.69,80.23,80.68,1800.0,62.8906,63.2276,62.8671,63.2197,1800.0
2016-04-13 10:50:00,80.77,80.92,80.7,80.9,2200.0,63.2903,63.4078,63.2354,63.3921,2200.0
2016-04-13 11:00:00,80.93,81.74,80.93,81.66,3590.0,63.4156,64.0503,63.4156,63.9877,3590.0
2016-04-13 11:10:00,81.65,81.65,81.42,81.54,800.0,63.9798,63.9798,63.7996,63.8936,800.0
2016-04-13 11:20:00,81.2,81.2,81.04,81.04,1100.0,63.6272,63.6272,63.5018,63.5018,1100.0
2016-04-13 11:30:00,81.02,81.07,80.85,80.92,1963.0,63.4862,63.5253,63.353,63.4078,1963.0
2016-04-13 11:40:00,80.84,80.84,80.69,80.69,600.0,63.3451,63.3451,63.2276,63.2276,600.0
2016-04-13 11:50:00,80.71,80.8,80.69,80.77,1300.0,63.2433,63.3138,63.2276,63.2903,1300.0
2016-04-13 12:00:00,80.75,80.95,80.72,80.95,1000.0,63.2746,63.4313,63.2511,63.4313,1000.0
2016-04-13 12:10:00,80.94,81.07,80.81,80.93,3000.0,63.4235,63.5253,63.3216,63.4156,3000.0
2016-04-13 12:20:00,80.82,80.94,80.82,80.94,400.0,63.3294,63.4235,63.3294,63.4235,400.0
2016-04-13 12:30:00,80.84,81.06,80.79,81.06,1663.0,63.3451,63.5175,63.3059,63.5175,1663.0
2016-04-13 12:40:00,81.0,81.19,81.0,81.15,1320.0,63.4705,63.6194,63.4705,63.588,1320.0
2016-04-13 12:50:00,81.27,81.29,81.15,81.25,1885.0,63.6821,63.6977,63.588,63.6664,1885.0
2016-04-13 13:00:00,81.31,81.31,81.18,81.21,400.0,63.7134,63.7134,63.6115,63.635,400.0
2016-04-13 13:10:00,81.03,81.14,81.03,81.14,500.0,63.494,63.5802,63.494,63.5802,500.0
2016-04-13 13:20:00,81.16,81.28,81.16,81.28,1100.0,63.5959,63.6899,63.5959,63.6899,1100.0
2016-04-13 13:30:00,81.3,81.39,81.24,81.39,900.0,63.7056,63.7761,63.6586,63.7761,900.0
2016-04-13 13:40:00,81.42,81.47,81.32,81.35,700.0,63.7996,63.8388,63.7212,63.7447,700.0
2016-04-13 13:50:00,81.44,81.45,81.44,81.45,200.0,63.8153,63.8231,63.8153,63.8231,200.0
2016-04-13 14:00:00,81.44,81.53,81.39,81.47,1100.0,63.8153,63.8858,63.7761,63.8388,1100.0
2016-04-13 14:10:00,81.56,81.66,81.56,81.64,400.0,63.9093,63.9877,63.9093,63.972,400.0
2016-04-13 14:20:00,81.58,81.63,81.57,81.63,400.0,63.925,63.9642,63.9171,63.9642,400.0
2016-04-13 14:30:00,81.51,81.59,81.51,81.59,500.0,63.8701,63.9328,63.8701,63.9328,500.0
2016-04-13 14:40:00,81.5,81.5,81.29,81.32,1601.0,63.8623,63.8623,63.6977,63.7212,1601.0
2016-04-13 14:50:00,81.36,81.41,81.35,81.41,500.0,63.7526,63.7918,63.7447,63.7918,500.0
2016-04-13 15:00:00,81.38,81.41,81.32,81.4,705.0,63.7683,63.7918,63.7212,63.7839,705.0
2016-04-13 15:10:00,81.33,81.35,81.2,81.28,2500.0,63.7291,63.7447,63.6272,63.6899,2500.0
2016-04-13 15:20:00,81.3,81.33,81.14,81.14,2055.0,63.7056,63.7291,63.5802,63.5802,2055.0
2016-04-13 15:30:00,81.11,81.27,81.11,81.27,1100.0,63.5567,63.6821,63.5567,63.6821,1100.0
2016-04-13 15:40:00,81.21,81.45,81.21,81.3,1700.0,63.635,63.8231,63.635,63.7056,1700.0
2016-04-13 15:50:00,81.3,81.49,81.3,81.35,2008.0,63.7056,63.8544,63.7056,63.7447,2008.0
2016-04-14 09:30:00,81.3,81.3,81.3,81.3,100.0,63.7056,63.7056,63.7056,63.7056,100.0
2016-04-14 09:40:00,81.3,81.3,81.3,81.3,0.0,63.7056,63.7056,63.7056,63.7056,0.0
2016-04-14 09:50:00,80.88,80.91,80.77,80.78,2000.0,63.3765,63.4,63.2903,63.2981,2000.0
2016-04-14 10:00:00,80.78,80.79,80.69,80.77,808.0,63.2981,63.3059,63.2276,63.2903,808.0
2016-04-14 10:10:00,80.85,80.89,80.65,80.68,1938.0,63.353,63.3843,63.1962,63.2197,1938.0
2016-04-14 10:20:00,80.69,81.07,80.69,81.07,1000.0,63.2276,63.5253,63.2276,63.5253,1000.0
2016-04-14 10:30:00,81.03,81.04,80.89,80.89,300.0,63.494,63.5018,63.3843,63.3843,300.0
2016-04-14 10:40:00,80.96,81.07,80.96,81.07,300.0,63.4391,63.5253,63.4391,63.5253,300.0
2016-04-14 10:50:00,81.06,81.07,80.85,80.91,1600.0,63.5175,63.5253,63.353,63.4,1600.0
2016-04-14 11:00:00,80.88,80.88,80.73,80.73,700.0,63.3765,63.3765,63.2589,63.2589,700.0
2016-04-14 11:10:00,80.78,80.79,80.58,80.63,1100.0,63.2981,63.3059,63.1414,63.1806,1100.0
2016-04-14 11:20:00,80.55,80.63,80.53,80.63,900.0,63.1179,63.1806,63.1022,63.1806,900.0
2016-04-14 11:30:00,80.79,80.79,80.67,80.67,500.0,63.3059,63.3059,63.2119,63.2119,500.0
2016-04-14 11:40:00,80.59,80.71,80.58,80.71,600.0,63.1492,63.2433,63.1414,63.2433,600.0
2016-04-14 11:50:00,80.69,80.72,80.58,80.72,300.0,63.2276,63.2511,63.1414,63.2511,300.0
2016-04-14 12:00:00,80.79,80.96,80.74,80.96,4344.0,63.3059,63.4391,63.2668,63.4391,4344.0
2016-04-14 12:10:00,80.86,80.86,80.86,80.86,100.0,63.3608,63.3608,63.3608,63.3608,100.0
2016-04-14 12:20:00,80.78,80.86,80.73,80.86,300.0,63.2981,63.3608,63.2589,63.3608,300.0
2016-04-14 12:30:00,80.76,80.8,80.76,80.8,300.0,63.2824,63.3138,63.2824,63.3138,300.0
2016-04-14 12:40:00,80.89,80.89,80.73,80.74,300.0,63.3843,63.3843,63.2589,63.2668,300.0
2016-04-14 12:50:00,80.84,80.84,80.72,80.72,800.0,63.3451,63.3451,63.2511,63.2511,800.0
2016-04-14 13:00:00,80.87,80.87,80.75,80.75,500.0,63.3686,63.3686,63.2746,63.2746,500.0
2016-04-14 13:10:00,80.79,80.79,80.75,80.79,700.0,63.3059,63.3059,63.2746,63.3059,700.0
2016-04-14 13:20:00,80.76,80.84,80.72,80.72,700.0,63.2824,63.3451,63.2511,63.2511,700.0
2016-04-14 13:30:00,80.8,80.86,80.78,80.78,600.0,63.3138,63.3608,63.2981,63.2981,600.0
2016-04-14 13:40:00,80.8,80.88,80.77,80.78,2290.0,63.3138,63.3765,63.2903,63.2981,2290.0
2016-04-14 13:50:00,80.76,80.87,80.76,80.82,400.0,63.2824,63.3686,63.2824,63.3294,400.0
2016-04-14 14:00:00,80.74,80.75,80.74,80.75,400.0,63.2668,63.2746,63.2668,63.2746,400.0
2016-04-14 14:10:00,80.79,80.96,80.78,80.91,1533.0,63.3059,63.4391,63.2981,63.4,1533.0
2016-04-14 14:20:00,81.0,81.09,81.0,81.09,400.0,63.4705,63.541,63.4705,63.541,400.0
2016-04-14 14:30:00,81.02,81.02,80.94,80.95,1000.0,63.4862,63.4862,63.4235,63.4313,1000.0
2016-04-14 14:40:00,80.88,80.88,80.74,80.81,1000.0,63.3765,63.3765,63.2668,63.3216,1000.0
2016-04-14 14:50:00,80.78,80.81,80.77,80.77,400.0,63.2981,63.3216,63.2903,63.2903,400.0
2016-04-14 15:00:00,80.8,80.81,80.75,80.75,300.0,63.3138,63.3216,63.2746,63.2746,300.0
2016-04-14 15:10:00,80.75,81.0,80.75,81.0,800.0,63.2746,63.4705,63.2746,63.4705,800.0
2016-04-14 15:20:00,80.96,81.01,80.96,81.01,200.0,63.4391,63.4783,63.4391,63.4783,200.0
2016-04-14 15:30:00,81.04,81.28,81.04,81.23,1200.0,63.5018,63.6899,63.5018,63.6507,1200.0
2016-04-14 15:40:00,81.31,81.5,81.28,81.43,2233.0,63.7134,63.8623,63.6899,63.8074,2233.0
2016-04-14 15:50:00,81.46,81.75,81.42,81.75,5500.0,63.8309,64.0582,63.7996,64.0582,5500.0
2016-04-15 09:30:00,80.87,80.87,80.52,80.52,700.0,63.3686,63.3686,63.0944,63.0944,700.0
2016-04-15 09:40:00,80.47,80.48,80.28,80.44,1500.0,63.0552,63.063,62.9063,63.0317,1500.0
2016-04-15 09:50:00,80.26,80.26,80.26,80.26,100.0,62.8906,62.8906,62.8906,62.8906,100.0
2016-04-15 10:00:00,80.37,80.41,80.21,80.21,600.0,62.9768,63.0082,62.8515,62.8515,600.0
2016-04-15 10:10:00,80.26,80.33,80.21,80.33,500.0,62.8906,62.9455,62.8515,62.9455,500.0
2016-04-15 10:20:00,80.31,80.32,80.28,80.32,437.0,62.9298,62.9377,62.9063,62.9377,437.0
2016-04-15 10:30:00,80.45,80.45,80.21,80.22,1722.0,63.0395,63.0395,62.8515,62.8593,1722.0
2016-04-15 10:40:00,80.31,80.31,79.86,79.95,1100.0,62.9298,62.9298,62.5772,62.6477,1100.0
2016-04-15 10:50:00,79.96,80.02,79.96,80.02,626.0,62.6556,62.7026,62.6556,62.7026,626.0
2016-04-15 11:00:00,80.12,80.17,80.1,80.1,1125.0,62.7809,62.8201,62.7653,62.7653,1125.0
2016-04-15 11:10:00,80.08,80.17,80.08,80.17,200.0,62.7496,62.8201,62.7496,62.8201,200.0
2016-04-15 11:20:00,80.21,80.21,80.2,80.2,200.0,62.8515,62.8515,62.8436,62.8436,200.0
2016-04-15 11:30:00,80.28,80.58,80.28,80.58,2000.0,62.9063,63.1414,62.9063,63.1414,2000.0
2016-04-15 11:40:00,80.57,80.63,80.54,80.54,1500.0,63.1336,63.1806,63.11,63.11,1500.0
2016-04-15 11:50:00,80.5,80.6,80.35,80.58,1000.0,63.0787,63.1571,62.9612,63.1414,1000.0
2016-04-15 12:00:00,80.49,80.49,80.37,80.49,1000.0,63.0709,63.0709,62.9768,63.0709,1000.0
2016-04-15 12:10:00,80.51,80.51,80.39,80.44,600.0,63.0865,63.0865,62.9925,63.0317,600.0
2016-04-15 12:20:00,80.35,80.5,80.35,80.36,526.0,62.9612,63.0787,62.9612,62.969,526.0
2016-04-15 12:30:00,80.31,80.35,80.21,80.21,800.0,62.9298,62.9612,62.8515,62.8515,800.0
2016-04-15 12:40:00,80.22,80.22,80.22,80.22,100.0,62.8593,62.8593,62.8593,62.8593,100.0
2016-04-15 12:50:00,80.23,80.26,80.23,80.23,300.0,62.8671,62.8906,62.8671,62.8671,300.0
2016-04-15 13:00:00,80.24,80.24,80.17,80.17,200.0,62.875,62.875,62.8201,62.8201,200.0
2016-04-15 13:10:00,80.31,80.47,80.31,80.39,1006.0,62.9298,63.0552,62.9298,62.9925,1006.0
2016-04-15 13:20:00,80.42,80.51,80.42,80.5,300.0,63.016,63.0865,63.016,63.0787,300.0
2016-04-15 13:30:00,80.47,80.48,80.39,80.39,700.0,63.0552,63.063,62.9925,62.9925,700.0
2016-04-15 13:40:00,80.34,80.34,80.34,80.34,300.0,62.9533,62.9533,62.9533,62.9533,300.0
2016-04-15 13:50:00,80.56,80.6,80.51,80.51,500.0,63.1257,63.1571,63.0865,63.0865,500.0
2016-04-15 14:00:00,80.55,80.62,80.5,80.5,800.0,63.1179,63.1727,63.0787,63.0787,800.0
2016-04-15 14:10:00,80.54,80.54,80.32,80.32,300.0,63.11,63.11,62.9377,62.9377,300.0
2016-04-15 14:20:00,80.23,80.28,80.17,80.21,700.0,62.8671,62.9063,62.8201,62.8515,700.0
2016-04-15 14:30:00,80.22,80.25,80.21,80.25,400.0,62.8593,62.8828,62.8515,62.8828,400.0
2016-04-15 14:40:00,80.25,80.25,80.06,80.11,1000.0,62.8828,62.8828,62.7339,62.7731,1000.0
2016-04-15 14:50:00,80.09,80.17,80.09,80.12,2200.0,62.7574,62.8201,62.7574,62.7809,2200.0
2016-04-15 15:00:00,80.18,80.18,79.96,79.97,1700.0,62.828,62.828,62.6556,62.6634,1700.0
2016-04-15 15:10:00,80.05,80.05,79.98,80.05,600.0,62.7261,62.7261,62.6712,62.7261,600.0
2016-04-15 15:20:00,80.12,80.26,80.12,80.26,700.0,62.7809,62.8906,62.7809,62.8906,700.0
2016-04-15 15:30:00,80.26,80.34,80.19,80.19,1594.0,62.8906,62.9533,62.8358,62.8358,1594.0
2016-04-15 15:40:00,80.15,80.2,80.12,80.15,1400.0,62.8044,62.8436,62.7809,62.8044,1400.0
2016-04-15 15:50:00,80.16,80.16,79.98,80.08,5168.0,62.8123,62.8123,62.6712,62.7496,5168.0
2016-04-18 09:30:00,77.89,79.02,77.89,78.99,1300.0,61.0335,61.919,61.0335,61.8955,1300.0
2016-04-18 09:40:00,79.07,79.52,78.97,79.43,1900.0,61.9582,62.3108,61.8798,62.2403,1900.0
2016-04-18 09:50:00,79.5,79.81,79.49,79.67,900.0,62.2951,62.538,62.2873,62.4283,900.0
2016-04-18 10:00:00,79.64,80.0,79.64,79.92,11626.0,62.4048,62.6869,62.4048,62.6242,11626.0
2016-04-18 10:10:00,79.85,80.03,79.57,79.9,3995.0,62.5694,62.7104,62.35,62.6085,3995.0
2016-04-18 10:20:00,79.74,80.31,79.74,80.16,2400.0,62.4832,62.9298,62.4832,62.8123,2400.0
2016-04-18 10:30:00,80.24,80.5,80.24,80.29,1500.0,62.875,63.0787,62.875,62.9141,1500.0
2016-04-18 10:40:00,80.34,80.38,79.91,79.91,2000.0,62.9533,62.9847,62.6164,62.6164,2000.0
2016-04-18 10:50:00,79.83,80.15,79.7,80.01,5023.0,62.5537,62.8044,62.4518,62.6947,5023.0
2016-04-18 11:00:00,80.01,80.07,79.89,79.99,2567.0,62.6947,62.7418,62.6007,62.6791,2567.0
2016-04-18 11:10:00,80.0,80.25,80.0,80.25,2561.0,62.6869,62.8828,62.6869,62.8828,2561.0
2016-04-18 11:20:00,80.24,80.49,80.24,80.47,1100.0,62.875,63.0709,62.875,63.0552,1100.0
2016-04-18 11:30:00,80.5,80.88,80.5,80.88,1302.0,63.0787,63.3765,63.0787,63.3765,1302.0
2016-04-18 11:40:00,80.91,81.09,80.83,80.85,2586.0,63.4,63.541,63.3373,63.353,2586.0
2016-04-18 11:50:00,80.91,81.0,80.89,80.99,2000.0,63.4,63.4705,63.3843,63.4627,2000.0
2016-04-18 12:00:00,81.1,81.27,81.08,81.24,2950.0,63.5489,63.6821,63.5332,63.6586,2950.0
2016-04-18 12:10:00,81.24,81.36,81.23,81.29,1050.0,63.6586,63.7526,63.6507,63.6977,1050.0
2016-04-18 12:20:00,81.49,81.6,81.48,81.6,1138.0,63.8544,63.9406,63.8466,63.9406,1138.0
2016-04-18 12:30:00,81.62,81.62,81.49,81.49,800.0,63.9563,63.9563,63.8544,63.8544,800.0
2016-04-18 12:40:00,81.36,81.61,81.36,81.61,900.0,63.7526,63.9485,63.7526,63.9485,900.0
2016-04-18 12:50:00,81.71,81.87,81.71,81.87,1300.0,64.0268,64.1522,64.0268,64.1522,1300.0
2016-04-18 13:00:00,81.88,82.0,81.79,81.8,1700.0,64.16,64.2541,64.0895,64.0974,1700.0
2016-04-18 13:10:00,81.81,81.84,81.56,81.59,1000.0,64.1052,64.1287,63.9093,63.9328,1000.0
2016-04-18 13:20:00,81.46,81.46,81.27,81.31,2280.0,63.8309,63.8309,63.6821,63.7134,2280.0
2016-04-18 13:30:00,81.31,81.31,81.17,81.19,1500.0,63.7134,63.7134,63.6037,63.6194,1500.0
2016-04-18 13:40:00,81.36,81.55,81.36,81.55,900.0,63.7526,63.9015,63.7526,63.9015,900.0
2016-04-18 13:50:00,81.34,81.34,81.25,81.3,1100.0,63.7369,63.7369,63.6664,63.7056,1100.0
2016-04-18 14:00:00,81.28,81.28,80.91,80.98,1700.0,63.6899,63.6899,63.4,63.4548,1700.0
2016-04-18 14:10:00,81.19,81.39,81.19,81.28,700.0,63.6194,63.7761,63.6194,63.6899,700.0
2016-04-18 14:20:00,81.36,81.61,81.36,81.61,700.0,63.7526,63.9485,63.7526,63.9485,700.0
2016-04-18 14:30:00,81.55,81.57,81.47,81.51,1000.0,63.9015,63.9171,63.8388,63.8701,1000.0
2016-04-18 14:40:00,81.49,81.62,81.42,81.49,1200.0,63.8544,63.9563,63.7996,63.8544,1200.0
2016-04-18 14:50:00,81.54,81.57,81.37,81.5,900.0,63.8936,63.9171,63.7604,63.8623,900.0
2016-04-18 15:00:00,81.47,81.66,81.47,81.66,700.0,63.8388,63.9877,63.8388,63.9877,700.0
2016-04-18 15:10:00,81.69,81.86,81.67,81.8,1300.0,64.0112,64.1444,63.9955,64.0974,1300.0
2016-04-18 15:20:00,81.84,81.85,81.69,81.78,1200.0,64.1287,64.1365,64.0112,64.0817,1200.0
2016-04-18 15:30:00,81.74,81.74,81.63,81.71,1300.0,64.0503,64.0503,63.9642,64.0268,1300.0
2016-04-18 15:40:00,81.69,81.86,81.67,81.67,1900.0,64.0112,64.1444,63.9955,63.9955,1900.0
2016-04-18 15:50:00,81.77,81.84,81.71,81.84,3392.0,64.0739,64.1287,64.0268,64.1287,3392.0
2016-04-19 09:30:00,82.61,82.76,82.58,82.6,1500.0,64.7321,64.8496,64.7086,64.7242,1500.0
2016-04-19 09:40:00,82.6,83.25,82.2,83.1,4300.0,64.7242,65.2336,64.4108,65.116,4300.0
2016-04-19 09:50:00,83.37,83.67,83.33,83.67,2646.0,65.3276,65.5627,65.2962,65.5627,2646.0
2016-04-19 10:00:00,83.83,84.32,83.8,84.1,6498.0,65.688,66.072,65.6645,65.8996,6498.0
2016-04-19 10:10:00,84.13,84.45,84.0,84.3,5365.0,65.9231,66.1739,65.8213,66.0563,5365.0
2016-04-19 10:20:00,84.25,84.3,83.76,83.99,7001.0,66.0171,66.0563,65.6332,65.8134,7001.0
2016-04-19 10:30:00,83.91,84.28,83.91,84.13,700.0,65.7507,66.0407,65.7507,65.9231,700.0
2016-04-19 10:40:00,84.06,84.06,83.82,83.85,1100.0,65.8683,65.8683,65.6802,65.7037,1100.0
2016-04-19 10:50:00,83.78,83.97,83.78,83.96,500.0,65.6489,65.7977,65.6489,65.7899,500.0
2016-04-19 11:00:00,83.9,83.9,83.74,83.79,5636.0,65.7429,65.7429,65.6175,65.6567,5636.0
2016-04-19 11:10:00,83.82,83.82,83.4,83.46,5100.0,65.6802,65.6802,65.3511,65.3981,5100.0
2016-04-19 11:20:00,83.52,83.56,83.1,83.33,4898.0,65.4451,65.4765,65.116,65.2962,4898.0
2016-04-19 11:30:00,83.31,83.33,83.1,83.21,1100.0,65.2806,65.2962,65.116,65.2022,1100.0
2016-04-19 11:40:00,83.21,83.33,83.06,83.11,4378.0,65.2022,65.2962,65.0847,65.1239,4378.0
2016-04-19 11:50:00,83.03,83.03,82.6,82.61,2100.0,65.0612,65.0612,64.7242,64.7321,2100.0
2016-04-19 12:00:00,82.6,82.71,82.48,82.71,2704.0,64.7242,64.8104,64.6302,64.8104,2704.0
2016-04-19 12:10:00,82.5,82.52,82.34,82.49,2400.0,64.6459,64.6615,64.5205,64.638,2400.0
2016-04-19 12:20:00,82.39,82.6,82.3,82.6,1200.0,64.5597,64.7242,64.4892,64.7242,1200.0
2016-04-19 12:30:00,82.51,82.51,82.32,82.32,700.0,64.6537,64.6537,64.5048,64.5048,700.0
2016-04-19 12:40:00,82.37,82.61,82.37,82.46,1200.0,64.544,64.7321,64.544,64.6145,1200.0
2016-04-19 12:50:00,82.44,82.52,82.34,82.52,3549.0,64.5989,64.6615,64.5205,64.6615,3549.0
2016-04-19 13:00:00,82.52,82.54,82.31,82.33,2100.0,64.6615,64.6772,64.497,64.5127,2100.0
2016-04-19 13:10:00,82.02,82.27,82.02,82.09,1900.0,64.2698,64.4656,64.2698,64.3246,1900.0
2016-04-19 13:20:00,82.22,82.33,82.22,82.24,800.0,64.4265,64.5127,64.4265,64.4421,800.0
2016-04-19 13:30:00,82.1,82.1,82.03,82.06,900.0,64.3324,64.3324,64.2776,64.3011,900.0
2016-04-19 13:40:00,82.24,82.28,82.24,82.27,500.0,64.4421,64.4735,64.4421,64.4656,500.0
2016-04-19 13:50:00,82.49,82.5,82.36,82.36,1600.0,64.638,64.6459,64.5362,64.5362,1600.0
2016-04-19 14:00:00,82.34,82.38,82.2,82.38,3176.0,64.5205,64.5518,64.4108,64.5518,3176.0
2016-04-19 14:10:00,82.44,82.44,81.97,81.98,2100.0,64.5989,64.5989,64.2306,64.2384,2100.0
2016-04-19 14:20:00,81.99,82.21,81.97,82.13,1380.0,64.2462,64.4186,64.2306,64.3559,1380.0
2016-04-19 14:30:00,81.97,81.97,81.76,81.81,900.0,64.2306,64.2306,64.066,64.1052,900.0
2016-04-19 14:40:00,81.86,82.05,81.86,81.96,1805.0,64.1444,64.2933,64.1444,64.2227,1805.0
2016-04-19 14:50:00,82.07,82.09,81.79,81.85,2400.0,64.3089,64.3246,64.0895,64.1365,2400.0
2016-04-19 15:00:00,81.84,82.18,81.84,82.17,5450.0,64.1287,64.3951,64.1287,64.3873,5450.0
2016-04-19 15:10:00,82.14,82.22,82.11,82.19,2400.0,64.3638,64.4265,64.3403,64.403,2400.0
2016-04-19 15:20:00,82.21,82.27,82.18,82.26,4600.0,64.4186,64.4656,64.3951,64.4578,4600.0
2016-04-19 15:30:00,82.27,82.39,82.25,82.28,3602.0,64.4656,64.5597,64.45,64.4735,3602.0
2016-04-19 15:40:00,82.32,82.37,82.25,82.31,4200.0,64.5048,64.544,64.45,64.497,4200.0
2016-04-19 15:50:00,82.31,82.39,82.15,82.25,7200.0,64.497,64.5597,64.3716,64.45,7200.0
2016-04-20 09:30:00,81.36,81.59,81.35,81.37,600.0,63.7526,63.9328,63.7447,63.7604,600.0
2016-04-20 09:40:00,81.28,81.46,81.27,81.27,600.0,63.6899,63.8309,63.6821,63.6821,600.0
2016-04-20 09:50:00,81.29,81.29,80.78,80.79,1200.0,63.6977,63.6977,63.2981,63.3059,1200.0
2016-04-20 10:00:00,80.67,80.97,80.67,80.75,24000.0,63.2119,63.447,63.2119,63.2746,24000.0
2016-04-20 10:10:00,80.76,81.18,80.76,81.17,1200.0,63.2824,63.6115,63.2824,63.6037,1200.0
2016-04-20 10:20:00,81.19,81.47,81.19,81.28,2100.0,63.6194,63.8388,63.6194,63.6899,2100.0
2016-04-20 10:30:00,81.45,81.75,81.15,81.15,2500.0,63.8231,64.0582,63.588,63.588,2500.0
2016-04-20 10:40:00,81.19,81.88,81.19,81.61,1400.0,63.6194,64.16,63.6194,63.9485,1400.0
2016-04-20 10:50:00,81.6,81.94,81.6,81.79,1000.0,63.9406,64.2071,63.9406,64.0895,1000.0
2016-04-20 11:00:00,81.84,82.37,81.76,82.37,2700.0,64.1287,64.544,64.066,64.544,2700.0
2016-04-20 11:10:00,82.56,82.83,82.53,82.83,1405.0,64.6929,64.9045,64.6694,64.9045,1405.0
2016-04-20 11:20:00,83.09,83.09,82.85,82.85,1900.0,65.1082,65.1082,64.9201,64.9201,1900.0
2016-04-20 11:30:00,82.84,82.84,82.3,82.3,2000.0,64.9123,64.9123,64.4892,64.4892,2000.0
2016-04-20 11:40:00,82.33,82.94,82.22,82.87,1400.0,64.5127,64.9907,64.4265,64.9358,1400.0
2016-04-20 11:50:00,83.05,83.05,82.7,82.74,1500.0,65.0768,65.0768,64.8026,64.8339,1500.0
2016-04-20 12:00:00,82.74,82.74,82.74,82.74,300.0,64.8339,64.8339,64.8339,64.8339,300.0
2016-04-20 12:10:00,82.71,82.81,82.64,82.64,500.0,64.8104,64.8888,64.7556,64.7556,500.0
2016-04-20 12:20:00,82.52,82.52,82.48,82.48,200.0,64.6615,64.6615,64.6302,64.6302,200.0
2016-04-20 12:30:00,82.58,82.73,82.58,82.73,500.0,64.7086,64.8261,64.7086,64.8261,500.0
2016-04-20 12:40:00,82.88,83.13,82.88,83.08,600.0,64.9436,65.1395,64.9436,65.1004,600.0
2016-04-20 12:50:00,83.22,83.36,83.2,83.29,500.0,65.2101,65.3198,65.1944,65.2649,500.0
2016-04-20 13:00:00,83.37,83.53,83.37,83.41,1579.0,65.3276,65.453,65.3276,65.3589,1579.0
2016-04-20 13:10:00,83.42,83.69,83.38,83.68,1200.0,65.3668,65.5783,65.3354,65.5705,1200.0
2016-04-20 13:20:00,83.74,83.74,83.37,83.37,1200.0,65.6175,65.6175,65.3276,65.3276,1200.0
2016-04-20 13:30:00,83.33,83.67,83.27,83.67,1800.0,65.2962,65.5627,65.2492,65.5627,1800.0
2016-04-20 13:40:00,83.63,83.95,83.62,83.91,1614.0,65.5313,65.7821,65.5235,65.7507,1614.0
2016-04-20 13:50:00,84.0,84.09,83.96,83.96,4300.0,65.8213,65.8918,65.7899,65.7899,4300.0
2016-04-20 14:00:00,83.93,84.29,83.89,84.25,4158.0,65.7664,66.0485,65.7351,66.0171,4158.0
2016-04-20 14:10:00,84.25,84.4,84.24,84.39,1900.0,66.0171,66.1347,66.0093,66.1269,1900.0
2016-04-20 14:20:00,84.34,84.38,84.33,84.36,600.0,66.0877,66.119,66.0798,66.1033,600.0
2016-04-20 14:30:00,84.35,84.42,84.3,84.39,1100.0,66.0955,66.1504,66.0563,66.1269,1100.0
2016-04-20 14:40:00,84.39,84.39,84.07,84.07,1300.0,66.1269,66.1269,65.8761,65.8761,1300.0
2016-04-20 14:50:00,84.18,84.19,84.06,84.08,700.0,65.9623,65.9701,65.8683,65.8839,700.0
2016-04-20 15:00:00,84.16,84.16,83.96,83.96,700.0,65.9466,65.9466,65.7899,65.7899,700.0
2016-04-20 15:10:00,83.68,83.68,83.58,83.58,600.0,65.5705,65.5705,65.4921,65.4921,600.0
2016-04-20 15:20:00,83.54,83.55,83.36,83.36,1400.0,65.4608,65.4686,65.3198,65.3198,1400.0
2016-04-20 15:30:00,83.36,83.48,83.25,83.36,1700.0,65.3198,65.4138,65.2336,65.3198,1700.0
2016-04-20 15:40:00,83.42,83.53,83.12,83.53,1400.0,65.3668,65.453,65.1317,65.453,1400.0
2016-04-20 15:50:00,83.57,83.57,83.3,83.45,7842.0,65.4843,65.4843,65.2727,65.3903,7842.0
2016-04-21 09:30:00,84.1,84.1,83.49,83.69,1100.0,65.8996,65.8996,65.4216,65.5783,1100.0
2016-04-21 09:40:00,83.35,83.35,83.15,83.15,500.0,65.3119,65.3119,65.1552,65.1552,500.0
2016-04-21 09:50:00,83.01,83.01,82.14,82.14,600.0,65.0455,65.0455,64.3638,64.3638,600.0
2016-04-21 10:00:00,82.29,82.87,82.29,82.85,300.0,64.4813,64.9358,64.4813,64.9201,300.0
2016-04-21 10:10:00,83.02,83.18,82.94,82.94,900.0,65.0533,65.1787,64.9907,64.9907,900.0
2016-04-21 10:20:00,83.2,83.2,82.7,82.7,700.0,65.1944,65.1944,64.8026,64.8026,700.0
2016-04-21 10:30:00,82.58,82.58,82.37,82.43,600.0,64.7086,64.7086,64.544,64.591,600.0
2016-04-21 10:40:00,82.82,82.82,82.54,82.54,600.0,64.8966,64.8966,64.6772,64.6772,600.0
2016-04-21 10:50:00,82.4,82.87,82.4,82.77,1100.0,64.5675,64.9358,64.5675,64.8574,1100.0
2016-04-21 11:00:00,82.76,82.76,82.72,82.72,400.0,64.8496,64.8496,64.8183,64.8183,400.0
2016-04-21 11:10:00,82.66,82.88,82.6,82.88,500.0,64.7712,64.9436,64.7242,64.9436,500.0
2016-04-21 11:20:00,83.07,83.19,83.07,83.07,400.0,65.0925,65.1865,65.0925,65.0925,400.0
2016-04-21 11:30:00,83.11,83.23,83.0,83.0,800.0,65.1239,65.2179,65.0377,65.0377,800.0
2016-04-21 11:40:00,83.03,83.11,82.93,83.11,400.0,65.0612,65.1239,64.9828,65.1239,400.0
2016-04-21 11:50:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:00:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:10:00,83.11,83.11,83.11,83.11,0.0,65.1239,65.1239,65.1239,65.1239,0.0
2016-04-21 12:20:00,82.78,82.84,82.78,82.84,200.0,64.8653,64.9123,64.8653,64.9123,200.0
2016-04-21 12:30:00,82.97,82.97,82.97,82.97,300.0,65.0142,65.0142,65.0142,65.0142,300.0
2016-04-21 12:40:00,83.08,83.1,83.02,83.1,500.0,65.1004,65.116,65.0533,65.116,500.0
2016-04-21 12:50:00,83.06,83.06,82.99,83.05,600.0,65.0847,65.0847,65.0298,65.0768,600.0
2016-04-21 13:00:00,83.35,83.35,83.03,83.06,1157.0,65.3119,65.3119,65.0612,65.0847,1157.0
2016-04-21 13:10:00,83.15,83.15,83.15,83.15,100.0,65.1552,65.1552,65.1552,65.1552,100.0
2016-04-21 13:20:00,83.33,83.34,83.07,83.07,700.0,65.2962,65.3041,65.0925,65.0925,700.0
2016-04-21 13:30:00,82.9,83.0,82.82,82.91,1400.0,64.9593,65.0377,64.8966,64.9671,1400.0
2016-04-21 13:40:00,82.93,83.18,82.93,83.13,900.0,64.9828,65.1787,64.9828,65.1395,900.0
2016-04-21 13:50:00,82.96,83.04,82.92,82.99,700.0,65.0063,65.069,64.975,65.0298,700.0
2016-04-21 14:00:00,83.11,83.11,83.01,83.01,600.0,65.1239,65.1239,65.0455,65.0455,600.0
2016-04-21 14:10:00,83.07,83.07,82.95,82.95,600.0,65.0925,65.0925,64.9985,64.9985,600.0
2016-04-21 14:20:00,82.73,82.73,82.47,82.47,300.0,64.8261,64.8261,64.6224,64.6224,300.0
2016-04-21 14:30:00,82.51,82.52,82.5,82.52,300.0,64.6537,64.6615,64.6459,64.6615,300.0
2016-04-21 14:40:00,82.81,82.87,82.78,82.87,900.0,64.8888,64.9358,64.8653,64.9358,900.0
2016-04-21 14:50:00,82.91,82.91,82.9,82.9,400.0,64.9671,64.9671,64.9593,64.9593,400.0
2016-04-21 15:00:00,83.01,83.01,82.85,82.85,500.0,65.0455,65.0455,64.9201,64.9201,500.0
2016-04-21 15:10:00,82.8,82.92,82.8,82.85,400.0,64.8809,64.975,64.8809,64.9201,400.0
2016-04-21 15:20:00,82.79,82.79,82.55,82.55,1000.0,64.8731,64.8731,64.6851,64.6851,1000.0
2016-04-21 15:30:00,82.45,82.58,82.44,82.49,4240.0,64.6067,64.7086,64.5989,64.638,4240.0
2016-04-21 15:40:00,82.48,82.78,82.48,82.78,1600.0,64.6302,64.8653,64.6302,64.8653,1600.0
2016-04-21 15:50:00,82.72,82.78,82.5,82.51,3400.0,64.8183,64.8653,64.6459,64.6537,3400.0
2016-04-22 09:30:00,83.46,83.54,83.13,83.54,500.0,65.3981,65.4608,65.1395,65.4608,500.0
2016-04-22 09:40:00,83.68,84.1,83.62,84.1,2100.0,65.5705,65.8996,65.5235,65.8996,2100.0
2016-04-22 09:50:00,84.26,84.26,83.71,83.81,1200.0,66.025,66.025,65.594,65.6724,1200.0
2016-04-22 10:00:00,83.66,83.71,83.29,83.3,800.0,65.5548,65.594,65.2649,65.2727,800.0
2016-04-22 10:10:00,83.26,83.53,83.12,83.27,6700.0,65.2414,65.453,65.1317,65.2492,6700.0
2016-04-22 10:20:00,83.33,83.5,83.22,83.22,2000.0,65.2962,65.4295,65.2101,65.2101,2000.0
2016-04-22 10:30:00,83.51,83.69,83.47,83.47,980.0,65.4373,65.5783,65.406,65.406,980.0
2016-04-22 10:40:00,82.95,83.03,82.79,82.89,1000.0,64.9985,65.0612,64.8731,64.9515,1000.0
2016-04-22 10:50:00,82.82,83.03,82.82,82.98,1000.0,64.8966,65.0612,64.8966,65.022,1000.0
2016-04-22 11:00:00,83.29,83.29,83.29,83.29,100.0,65.2649,65.2649,65.2649,65.2649,100.0
2016-04-22 11:10:00,83.16,83.2,83.05,83.2,600.0,65.163,65.1944,65.0768,65.1944,600.0
2016-04-22 11:20:00,83.07,83.17,83.07,83.17,1520.0,65.0925,65.1709,65.0925,65.1709,1520.0
2016-04-22 11:30:00,83.27,83.59,83.27,83.5,1400.0,65.2492,65.5,65.2492,65.4295,1400.0
2016-04-22 11:40:00,83.53,83.66,83.21,83.66,900.0,65.453,65.5548,65.2022,65.5548,900.0
2016-04-22 11:50:00,83.66,83.66,83.66,83.66,0.0,65.5548,65.5548,65.5548,65.5548,0.0
2016-04-22 12:00:00,83.49,83.6,83.38,83.46,1645.0,65.4216,65.5078,65.3354,65.3981,1645.0
2016-04-22 12:10:00,83.5,83.5,83.26,83.33,720.0,65.4295,65.4295,65.2414,65.2962,720.0
2016-04-22 12:20:00,83.43,83.66,83.43,83.62,600.0,65.3746,65.5548,65.3746,65.5235,600.0
2016-04-22 12:30:00,83.58,83.67,83.58,83.67,300.0,65.4921,65.5627,65.4921,65.5627,300.0
2016-04-22 12:40:00,83.82,83.87,83.77,83.86,400.0,65.6802,65.7194,65.641,65.7115,400.0
2016-04-22 12:50:00,83.91,83.94,83.74,83.74,500.0,65.7507,65.7742,65.6175,65.6175,500.0
2016-04-22 13:00:00,84.0,84.1,83.95,84.1,1100.0,65.8213,65.8996,65.7821,65.8996,1100.0
2016-04-22 13:10:00,83.99,83.99,83.85,83.85,300.0,65.8134,65.8134,65.7037,65.7037,300.0
2016-04-22 13:20:00,83.81,83.89,83.67,83.8,2750.0,65.6724,65.7351,65.5627,65.6645,2750.0
2016-04-22 13:30:00,83.78,83.79,83.61,83.61,1700.0,65.6489,65.6567,65.5157,65.5157,1700.0
2016-04-22 13:40:00,83.75,83.94,83.75,83.91,600.0,65.6254,65.7742,65.6254,65.7507,600.0
2016-04-22 13:50:00,83.89,83.94,83.84,83.92,1200.0,65.7351,65.7742,65.6959,65.7586,1200.0
2016-04-22 14:00:00,84.21,84.23,84.08,84.08,500.0,65.9858,66.0015,65.8839,65.8839,500.0
2016-04-22 14:10:00,84.09,84.09,83.73,84.06,3916.0,65.8918,65.8918,65.6097,65.8683,3916.0
2016-04-22 14:20:00,84.11,84.41,84.11,84.41,1400.0,65.9074,66.1425,65.9074,66.1425,1400.0
2016-04-22 14:30:00,84.3,84.41,84.23,84.35,1699.0,66.0563,66.1425,66.0015,66.0955,1699.0
2016-04-22 14:40:00,84.13,84.16,83.98,83.99,1200.0,65.9231,65.9466,65.8056,65.8134,1200.0
2016-04-22 14:50:00,84.02,84.04,83.88,83.9,2100.0,65.8369,65.8526,65.7272,65.7429,2100.0
2016-04-22 15:00:00,83.89,83.95,83.77,83.93,2580.0,65.7351,65.7821,65.641,65.7664,2580.0
2016-04-22 15:10:00,83.96,83.96,83.65,83.65,2800.0,65.7899,65.7899,65.547,65.547,2800.0
2016-04-22 15:20:00,83.64,83.75,83.63,83.68,3500.0,65.5392,65.6254,65.5313,65.5705,3500.0
2016-04-22 15:30:00,83.75,83.8,83.72,83.76,1800.0,65.6254,65.6645,65.6018,65.6332,1800.0
2016-04-22 15:40:00,83.74,83.76,83.66,83.71,3500.0,65.6175,65.6332,65.5548,65.594,3500.0
2016-04-22 15:50:00,83.75,83.75,83.63,83.68,4341.0,65.6254,65.6254,65.5313,65.5705,4341.0
2016-04-25 09:30:00,83.68,84.25,83.66,84.13,1300.0,65.5705,66.0171,65.5548,65.9231,1300.0
2016-04-25 09:40:00,84.02,84.21,83.68,83.88,1713.0,65.8369,65.9858,65.5705,65.7272,1713.0
2016-04-25 09:50:00,83.85,84.05,83.78,84.05,1200.0,65.7037,65.8604,65.6489,65.8604,1200.0
2016-04-25 10:00:00,84.25,84.66,84.25,84.41,2380.0,66.0171,66.3384,66.0171,66.1425,2380.0
2016-04-25 10:10:00,84.18,84.23,83.96,84.23,761.0,65.9623,66.0015,65.7899,66.0015,761.0
2016-04-25 10:20:00,84.04,84.13,83.9,83.9,700.0,65.8526,65.9231,65.7429,65.7429,700.0
2016-04-25 10:30:00,83.85,84.18,83.85,83.9,2000.0,65.7037,65.9623,65.7037,65.7429,2000.0
2016-04-25 10:40:00,83.96,84.26,83.82,83.85,1904.0,65.7899,66.025,65.6802,65.7037,1904.0
2016-04-25 10:50:00,83.86,84.23,83.79,84.18,2750.0,65.7115,66.0015,65.6567,65.9623,2750.0
2016-04-25 11:00:00,84.42,84.46,84.26,84.26,900.0,66.1504,66.1817,66.025,66.025,900.0
2016-04-25 11:10:00,84.25,84.78,84.25,84.74,2200.0,66.0171,66.4324,66.0171,66.4011,2200.0
2016-04-25 11:20:00,84.7,84.81,84.59,84.81,1300.0,66.3698,66.456,66.2836,66.456,1300.0
2016-04-25 11:30:00,84.79,84.79,84.42,84.46,1100.0,66.4403,66.4403,66.1504,66.1817,1100.0
2016-04-25 11:40:00,84.42,84.49,84.32,84.4,1500.0,66.1504,66.2052,66.072,66.1347,1500.0
2016-04-25 11:50:00,84.38,84.38,83.98,84.04,1500.0,66.119,66.119,65.8056,65.8526,1500.0
2016-04-25 12:00:00,84.07,84.09,83.93,83.93,1200.0,65.8761,65.8918,65.7664,65.7664,1200.0
2016-04-25 12:10:00,83.98,84.15,83.98,84.15,1200.0,65.8056,65.9388,65.8056,65.9388,1200.0
2016-04-25 12:20:00,84.08,84.22,84.01,84.16,1200.0,65.8839,65.9936,65.8291,65.9466,1200.0
2016-04-25 12:30:00,84.05,84.12,83.99,84.08,1000.0,65.8604,65.9153,65.8134,65.8839,1000.0
2016-04-25 12:40:00,84.08,84.08,84.08,84.08,0.0,65.8839,65.8839,65.8839,65.8839,0.0
2016-04-25 12:50:00,84.17,84.31,84.16,84.24,900.0,65.9545,66.0642,65.9466,66.0093,900.0
2016-04-25 13:00:00,84.17,84.17,83.98,84.05,900.0,65.9545,65.9545,65.8056,65.8604,900.0
2016-04-25 13:10:00,84.02,84.1,83.85,83.85,900.0,65.8369,65.8996,65.7037,65.7037,900.0
2016-04-25 13:20:00,83.87,83.91,83.85,83.85,400.0,65.7194,65.7507,65.7037,65.7037,400.0
2016-04-25 13:30:00,84.08,84.08,83.97,84.0,300.0,65.8839,65.8839,65.7977,65.8213,300.0
2016-04-25 13:40:00,84.03,84.03,83.85,83.86,800.0,65.8448,65.8448,65.7037,65.7115,800.0
2016-04-25 13:50:00,83.85,84.15,83.83,84.08,1700.0,65.7037,65.9388,65.688,65.8839,1700.0
2016-04-25 14:00:00,84.17,84.21,83.92,83.92,1500.0,65.9545,65.9858,65.7586,65.7586,1500.0
2016-04-25 14:10:00,83.83,83.85,83.78,83.85,600.0,65.688,65.7037,65.6489,65.7037,600.0
2016-04-25 14:20:00,83.71,83.73,83.62,83.63,700.0,65.594,65.6097,65.5235,65.5313,700.0
2016-04-25 14:30:00,83.6,83.87,83.59,83.78,1300.0,65.5078,65.7194,65.5,65.6489,1300.0
2016-04-25 14:40:00,83.73,83.85,83.6,83.71,2841.0,65.6097,65.7037,65.5078,65.594,2841.0
2016-04-25 14:50:00,83.67,83.89,83.65,83.86,1272.0,65.5627,65.7351,65.547,65.7115,1272.0
2016-04-25 15:00:00,83.9,83.92,83.86,83.9,1695.0,65.7429,65.7586,65.7115,65.7429,1695.0
2016-04-25 15:10:00,83.88,84.03,83.8,83.85,1000.0,65.7272,65.8448,65.6645,65.7037,1000.0
2016-04-25 15:20:00,83.83,84.01,83.83,84.01,1580.0,65.688,65.8291,65.688,65.8291,1580.0
2016-04-25 15:30:00,84.06,84.44,84.06,84.4,2000.0,65.8683,66.166,65.8683,66.1347,2000.0
2016-04-25 15:40:00,84.43,84.45,84.27,84.43,4700.0,66.1582,66.1739,66.0328,66.1582,4700.0
2016-04-25 15:50:00,84.44,84.49,84.24,84.47,8500.0,66.166,66.2052,66.0093,66.1895,8500.0
2016-04-26 09:30:00,85.0,85.41,85.0,85.41,2148.0,66.6048,66.9261,66.6048,66.9261,2148.0
2016-04-26 09:40:00,85.5,86.01,85.5,86.01,1900.0,66.9966,67.3963,66.9966,67.3963,1900.0
2016-04-26 09:50:00,86.13,86.19,85.58,86.19,2200.0,67.4903,67.5373,67.0593,67.5373,2200.0
2016-04-26 10:00:00,86.12,86.12,85.74,85.79,2177.0,67.4825,67.4825,67.1847,67.2239,2177.0
2016-04-26 10:10:00,85.9,85.9,85.56,85.63,900.0,67.3101,67.3101,67.0436,67.0985,900.0
2016-04-26 10:20:00,85.67,85.69,85.48,85.48,2300.0,67.1298,67.1455,66.981,66.981,2300.0
2016-04-26 10:30:00,84.98,85.33,84.98,85.26,1300.0,66.5892,66.8634,66.5892,66.8086,1300.0
2016-04-26 10:40:00,85.27,85.45,85.27,85.45,400.0,66.8164,66.9575,66.8164,66.9575,400.0
2016-04-26 10:50:00,85.48,85.73,85.46,85.5,2620.0,66.981,67.1769,66.9653,66.9966,2620.0
2016-04-26 11:00:00,85.42,85.48,85.24,85.38,1600.0,66.9339,66.981,66.7929,66.9026,1600.0
2016-04-26 11:10:00,85.59,85.59,85.42,85.51,1300.0,67.0672,67.0672,66.9339,67.0045,1300.0
2016-04-26 11:20:00,85.53,85.82,85.44,85.82,803.0,67.0201,67.2474,66.9496,67.2474,803.0
2016-04-26 11:30:00,85.84,86.66,85.84,86.56,9700.0,67.2631,67.9056,67.2631,67.8272,9700.0
2016-04-26 11:40:00,86.72,87.04,86.72,87.04,2100.0,67.9526,68.2034,67.9526,68.2034,2100.0
2016-04-26 11:50:00,87.13,87.13,86.86,87.05,1700.0,68.2739,68.2739,68.0623,68.2112,1700.0
2016-04-26 12:00:00,87.05,87.05,86.75,86.75,2100.0,68.2112,68.2112,67.9761,67.9761,2100.0
2016-04-26 12:10:00,86.84,86.84,86.56,86.77,1276.0,68.0466,68.0466,67.8272,67.9918,1276.0
2016-04-26 12:20:00,86.74,86.86,86.57,86.86,1700.0,67.9683,68.0623,67.8351,68.0623,1700.0
2016-04-26 12:30:00,86.93,87.03,86.68,86.68,2800.0,68.1172,68.1955,67.9213,67.9213,2800.0
2016-04-26 12:40:00,86.65,86.65,86.46,86.48,1700.0,67.8978,67.8978,67.7489,67.7645,1700.0
2016-04-26 12:50:00,86.42,86.51,86.25,86.35,2023.0,67.7175,67.7881,67.5843,67.6627,2023.0
2016-04-26 13:00:00,86.37,86.56,86.37,86.53,1200.0,67.6784,67.8272,67.6784,67.8037,1200.0
2016-04-26 13:10:00,86.44,86.47,86.39,86.43,1000.0,67.7332,67.7567,67.694,67.7254,1000.0
2016-04-26 13:20:00,86.53,86.64,86.42,86.43,2518.0,67.8037,67.8899,67.7175,67.7254,2518.0
2016-04-26 13:30:00,86.47,86.49,86.47,86.49,800.0,67.7567,67.7724,67.7567,67.7724,800.0
2016-04-26 13:40:00,86.48,86.48,86.2,86.2,1600.0,67.7645,67.7645,67.5451,67.5451,1600.0
2016-04-26 13:50:00,86.24,86.35,86.18,86.35,1100.0,67.5765,67.6627,67.5295,67.6627,1100.0
2016-04-26 14:00:00,86.41,86.61,86.33,86.61,4900.0,67.7097,67.8664,67.647,67.8664,4900.0
2016-04-26 14:10:00,86.51,86.64,86.45,86.56,2600.0,67.7881,67.8899,67.741,67.8272,2600.0
2016-04-26 14:20:00,86.63,86.63,86.38,86.39,2445.0,67.8821,67.8821,67.6862,67.694,2445.0
2016-04-26 14:30:00,86.43,86.63,86.39,86.4,9201.0,67.7254,67.8821,67.694,67.7019,9201.0
2016-04-26 14:40:00,86.41,86.65,86.39,86.65,1600.0,67.7097,67.8978,67.694,67.8978,1600.0
2016-04-26 14:50:00,86.64,86.64,86.36,86.42,2000.0,67.8899,67.8899,67.6705,67.7175,2000.0
2016-04-26 15:00:00,86.47,86.52,86.29,86.3,2100.0,67.7567,67.7959,67.6157,67.6235,2100.0
2016-04-26 15:10:00,86.29,86.56,86.29,86.47,3700.0,67.6157,67.8272,67.6157,67.7567,3700.0
2016-04-26 15:20:00,86.52,86.6,86.5,86.53,2200.0,67.7959,67.8586,67.7802,67.8037,2200.0
2016-04-26 15:30:00,86.51,86.62,86.45,86.45,3013.0,67.7881,67.8742,67.741,67.741,3013.0
2016-04-26 15:40:00,86.45,86.45,86.25,86.36,4807.0,67.741,67.741,67.5843,67.6705,4807.0
2016-04-26 15:50:00,86.36,86.56,86.28,86.48,7500.0,67.6705,67.8272,67.6078,67.7645,7500.0
2016-04-27 09:30:00,87.38,88.0,87.38,87.98,1424.0,68.4698,68.9556,68.4698,68.9399,1424.0
2016-04-27 09:40:00,88.35,88.35,87.81,87.81,1000.0,69.2299,69.2299,68.8067,68.8067,1000.0
2016-04-27 09:50:00,88.09,88.39,87.94,88.39,1600.0,69.0261,69.2612,68.9086,69.2612,1600.0
2016-04-27 10:00:00,88.55,88.6,88.24,88.24,3100.0,69.3866,69.4257,69.1437,69.1437,3100.0
2016-04-27 10:10:00,88.19,88.63,88.08,88.57,1700.0,69.1045,69.4493,69.0183,69.4022,1700.0
2016-04-27 10:20:00,88.61,88.76,88.15,88.15,1942.0,69.4336,69.5511,69.0731,69.0731,1942.0
2016-04-27 10:30:00,88.13,88.13,87.43,87.43,5641.0,69.0575,69.0575,68.509,68.509,5641.0
2016-04-27 10:40:00,87.49,87.85,87.49,87.5,1800.0,68.556,68.8381,68.556,68.5638,1800.0
2016-04-27 10:50:00,87.49,87.71,87.28,87.28,5074.0,68.556,68.7284,68.3914,68.3914,5074.0
2016-04-27 11:00:00,87.36,87.56,87.35,87.56,1700.0,68.4541,68.6108,68.4463,68.6108,1700.0
2016-04-27 11:10:00,87.68,88.22,87.68,87.97,2000.0,68.7048,69.128,68.7048,68.9321,2000.0
2016-04-27 11:20:00,87.83,88.07,87.78,87.98,1300.0,68.8224,69.0104,68.7832,68.9399,1300.0
2016-04-27 11:30:00,88.1,88.15,87.82,87.89,2000.0,69.034,69.0731,68.8146,68.8694,2000.0
2016-04-27 11:40:00,88.02,88.27,87.86,88.27,2700.0,68.9713,69.1672,68.8459,69.1672,2700.0
2016-04-27 11:50:00,88.32,88.35,88.03,88.35,2300.0,69.2063,69.2299,68.9791,69.2299,2300.0
2016-04-27 12:00:00,88.36,88.36,88.22,88.29,1619.0,69.2377,69.2377,69.128,69.1828,1619.0
2016-04-27 12:10:00,88.21,88.37,88.21,88.37,1400.0,69.1202,69.2455,69.1202,69.2455,1400.0
2016-04-27 12:20:00,88.35,88.53,88.23,88.49,2300.0,69.2299,69.3709,69.1358,69.3396,2300.0
2016-04-27 12:30:00,88.52,88.53,88.34,88.38,1500.0,69.3631,69.3709,69.222,69.2534,1500.0
2016-04-27 12:40:00,88.43,88.66,88.39,88.56,2200.0,69.2925,69.4728,69.2612,69.3944,2200.0
2016-04-27 12:50:00,88.41,88.67,88.41,88.61,2303.0,69.2769,69.4806,69.2769,69.4336,2303.0
2016-04-27 13:00:00,88.56,88.7,88.5,88.5,2400.0,69.3944,69.5041,69.3474,69.3474,2400.0
2016-04-27 13:10:00,88.48,88.69,88.46,88.69,1500.0,69.3317,69.4963,69.316,69.4963,1500.0
2016-04-27 13:20:00,88.69,88.81,88.63,88.66,3100.0,69.4963,69.5903,69.4493,69.4728,3100.0
2016-04-27 13:30:00,88.71,88.76,88.62,88.74,1200.0,69.5119,69.5511,69.4414,69.5355,1200.0
2016-04-27 13:40:00,88.75,88.91,88.75,88.82,1500.0,69.5433,69.6687,69.5433,69.5981,1500.0
2016-04-27 13:50:00,88.83,88.83,88.51,88.51,2000.0,69.606,69.606,69.3552,69.3552,2000.0
2016-04-27 14:00:00,88.08,88.71,88.08,88.71,1400.0,69.0183,69.5119,69.0183,69.5119,1400.0
2016-04-27 14:10:00,88.67,88.89,88.61,88.89,1500.0,69.4806,69.653,69.4336,69.653,1500.0
2016-04-27 14:20:00,88.87,89.08,88.78,88.78,3400.0,69.6373,69.8019,69.5668,69.5668,3400.0
2016-04-27 14:30:00,88.71,88.71,88.4,88.4,1700.0,69.5119,69.5119,69.269,69.269,1700.0
2016-04-27 14:40:00,88.37,88.47,88.28,88.39,2320.0,69.2455,69.3239,69.175,69.2612,2320.0
2016-04-27 14:50:00,88.48,88.52,88.43,88.49,2100.0,69.3317,69.3631,69.2925,69.3396,2100.0
2016-04-27 15:00:00,88.47,88.51,88.42,88.51,1400.0,69.3239,69.3552,69.2847,69.3552,1400.0
2016-04-27 15:10:00,88.38,88.6,88.38,88.52,3000.0,69.2534,69.4257,69.2534,69.3631,3000.0
2016-04-27 15:20:00,88.55,88.59,88.42,88.59,1500.0,69.3866,69.4179,69.2847,69.4179,1500.0
2016-04-27 15:30:00,88.6,88.7,88.5,88.68,4701.0,69.4257,69.5041,69.3474,69.4884,4701.0
2016-04-27 15:40:00,88.73,88.75,88.57,88.59,6100.0,69.5276,69.5433,69.4022,69.4179,6100.0
2016-04-27 15:50:00,88.58,88.58,88.3,88.39,8400.0,69.4101,69.4101,69.1907,69.2612,8400.0
2016-04-28 09:30:00,88.29,88.95,88.2,88.9,1100.0,69.1828,69.7,69.1123,69.6608,1100.0
2016-04-28 09:40:00,89.12,89.13,88.88,88.94,1104.0,69.8332,69.841,69.6452,69.6922,1104.0
2016-04-28 09:50:00,88.58,88.58,88.58,88.58,552.0,69.4101,69.4101,69.4101,69.4101,552.0
2016-04-28 10:00:00,88.18,88.34,88.18,88.34,300.0,69.0966,69.222,69.0966,69.222,300.0
2016-04-28 10:10:00,88.43,88.43,88.01,88.24,1100.0,69.2925,69.2925,68.9634,69.1437,1100.0
2016-04-28 10:20:00,88.17,88.85,88.15,88.85,1400.0,69.0888,69.6216,69.0731,69.6216,1400.0
2016-04-28 10:30:00,88.84,89.15,88.82,88.96,2417.0,69.6138,69.8567,69.5981,69.7078,2417.0
2016-04-28 10:40:00,89.0,89.07,88.74,88.98,1200.0,69.7392,69.794,69.5355,69.7235,1200.0
2016-04-28 10:50:00,89.08,89.16,88.76,88.87,1680.0,69.8019,69.8646,69.5511,69.6373,1680.0
2016-04-28 11:00:00,88.91,88.91,88.6,88.6,1600.0,69.6687,69.6687,69.4257,69.4257,1600.0
2016-04-28 11:10:00,88.63,88.84,88.63,88.79,3300.0,69.4493,69.6138,69.4493,69.5746,3300.0
2016-04-28 11:20:00,88.83,88.94,88.75,88.93,999.0,69.606,69.6922,69.5433,69.6843,999.0
2016-04-28 11:30:00,88.9,89.04,88.89,89.04,500.0,69.6608,69.7705,69.653,69.7705,500.0
2016-04-28 11:40:00,89.03,89.1,88.96,88.97,700.0,69.7627,69.8175,69.7078,69.7157,700.0
2016-04-28 11:50:00,88.97,89.07,88.95,89.07,600.0,69.7157,69.794,69.7,69.794,600.0
2016-04-28 12:00:00,89.05,89.07,88.79,88.82,1100.0,69.7784,69.794,69.5746,69.5981,1100.0
2016-04-28 12:10:00,88.8,88.8,88.59,88.7,1100.0,69.5825,69.5825,69.4179,69.5041,1100.0
2016-04-28 12:20:00,88.67,88.87,88.65,88.87,1000.0,69.4806,69.6373,69.4649,69.6373,1000.0
2016-04-28 12:30:00,88.81,88.89,88.73,88.89,800.0,69.5903,69.653,69.5276,69.653,800.0
2016-04-28 12:40:00,88.9,89.01,88.89,88.92,1259.0,69.6608,69.747,69.653,69.6765,1259.0
2016-04-28 12:50:00,88.81,88.83,88.69,88.77,900.0,69.5903,69.606,69.4963,69.559,900.0
2016-04-28 13:00:00,88.81,88.81,88.75,88.79,800.0,69.5903,69.5903,69.5433,69.5746,800.0
2016-04-28 13:10:00,88.65,88.74,88.6,88.74,700.0,69.4649,69.5355,69.4257,69.5355,700.0
2016-04-28 13:20:00,88.63,88.63,88.52,88.52,400.0,69.4493,69.4493,69.3631,69.3631,400.0
2016-04-28 13:30:00,88.58,88.79,88.58,88.79,1000.0,69.4101,69.5746,69.4101,69.5746,1000.0
2016-04-28 13:40:00,88.71,88.88,88.68,88.84,1300.0,69.5119,69.6452,69.4884,69.6138,1300.0
2016-04-28 13:50:00,88.88,88.88,88.7,88.7,500.0,69.6452,69.6452,69.5041,69.5041,500.0
2016-04-28 14:00:00,88.69,88.69,88.6,88.69,1500.0,69.4963,69.4963,69.4257,69.4963,1500.0
2016-04-28 14:10:00,88.68,88.68,88.53,88.53,900.0,69.4884,69.4884,69.3709,69.3709,900.0
2016-04-28 14:20:00,88.54,88.54,88.28,88.37,1800.0,69.3787,69.3787,69.175,69.2455,1800.0
2016-04-28 14:30:00,88.43,88.46,88.39,88.39,1100.0,69.2925,69.316,69.2612,69.2612,1100.0
2016-04-28 14:40:00,88.39,88.44,88.33,88.41,2500.0,69.2612,69.3004,69.2142,69.2769,2500.0
2016-04-28 14:50:00,88.28,88.28,87.69,87.69,3800.0,69.175,69.175,68.7127,68.7127,3800.0
2016-04-28 15:00:00,87.72,87.87,87.72,87.83,2076.0,68.7362,68.8537,68.7362,68.8224,2076.0
2016-04-28 15:10:00,87.81,87.81,87.25,87.43,3518.0,68.8067,68.8067,68.3679,68.509,3518.0
2016-04-28 15:20:00,87.35,87.45,86.66,86.7,5343.0,68.4463,68.5246,67.9056,67.9369,5343.0
2016-04-28 15:30:00,86.77,87.3,86.77,87.29,3500.0,67.9918,68.4071,67.9918,68.3993,3500.0
2016-04-28 15:40:00,87.32,87.45,87.17,87.23,3600.0,68.4228,68.5246,68.3052,68.3522,3600.0
2016-04-28 15:50:00,87.19,87.19,86.61,86.84,4900.0,68.3209,68.3209,67.8664,68.0466,4900.0
2016-04-29 09:30:00,87.43,88.3,87.43,87.53,2400.0,68.509,69.1907,68.509,68.5873,2400.0
2016-04-29 09:40:00,87.92,88.06,87.79,87.8,2000.0,68.8929,69.0026,68.791,68.7989,2000.0
2016-04-29 09:50:00,87.84,88.02,87.52,87.52,2600.0,68.8302,68.9713,68.5795,68.5795,2600.0
2016-04-29 10:00:00,87.43,87.44,87.22,87.32,3100.0,68.509,68.5168,68.3444,68.4228,3100.0
2016-04-29 10:10:00,87.33,87.84,87.33,87.83,1500.0,68.4306,68.8302,68.4306,68.8224,1500.0
2016-04-29 10:20:00,87.8,87.9,87.47,87.57,3500.0,68.7989,68.8772,68.5403,68.6187,3500.0
2016-04-29 10:30:00,87.67,87.82,87.54,87.54,2944.0,68.697,68.8146,68.5951,68.5951,2944.0
2016-04-29 10:40:00,87.56,87.56,87.05,87.05,1800.0,68.6108,68.6108,68.2112,68.2112,1800.0
2016-04-29 10:50:00,86.95,87.01,86.67,86.67,1808.0,68.1328,68.1798,67.9134,67.9134,1808.0
2016-04-29 11:00:00,86.65,86.81,86.63,86.81,1400.0,67.8978,68.0231,67.8821,68.0231,1400.0
2016-04-29 11:10:00,86.74,86.88,86.43,86.43,1300.0,67.9683,68.078,67.7254,67.7254,1300.0
2016-04-29 11:20:00,86.33,86.4,85.72,85.76,3300.0,67.647,67.7019,67.169,67.2004,3300.0
2016-04-29 11:30:00,85.84,85.89,85.31,85.44,3566.0,67.2631,67.3022,66.8477,66.9496,3566.0
2016-04-29 11:40:00,85.62,85.81,85.47,85.81,1900.0,67.0907,67.2395,66.9731,67.2395,1900.0
2016-04-29 11:50:00,85.99,86.43,85.99,86.11,3000.0,67.3806,67.7254,67.3806,67.4746,3000.0
2016-04-29 12:00:00,86.1,86.45,85.95,86.45,2500.0,67.4668,67.741,67.3492,67.741,2500.0
2016-04-29 12:10:00,86.49,86.49,86.17,86.43,1600.0,67.7724,67.7724,67.5216,67.7254,1600.0
2016-04-29 12:20:00,86.39,86.57,86.38,86.42,1300.0,67.694,67.8351,67.6862,67.7175,1300.0
2016-04-29 12:30:00,86.41,86.55,86.35,86.51,1900.0,67.7097,67.8194,67.6627,67.7881,1900.0
2016-04-29 12:40:00,86.43,86.43,86.0,86.0,3123.0,67.7254,67.7254,67.3884,67.3884,3123.0
2016-04-29 12:50:00,86.04,86.19,85.63,85.67,2700.0,67.4198,67.5373,67.0985,67.1298,2700.0
2016-04-29 13:00:00,85.72,85.82,85.69,85.82,1300.0,67.169,67.2474,67.1455,67.2474,1300.0
2016-04-29 13:10:00,85.79,86.12,85.74,86.12,2800.0,67.2239,67.4825,67.1847,67.4825,2800.0
2016-04-29 13:20:00,86.02,86.1,85.45,85.54,5698.0,67.4041,67.4668,66.9575,67.028,5698.0
2016-04-29 13:30:00,85.49,85.49,85.26,85.32,2200.0,66.9888,66.9888,66.8086,66.8556,2200.0
2016-04-29 13:40:00,85.3,85.3,85.01,85.11,2300.0,66.8399,66.8399,66.6127,66.691,2300.0
2016-04-29 13:50:00,85.16,85.41,85.16,85.34,1300.0,66.7302,66.9261,66.7302,66.8713,1300.0
2016-04-29 14:00:00,85.38,85.44,85.25,85.25,2300.0,66.9026,66.9496,66.8007,66.8007,2300.0
2016-04-29 14:10:00,85.25,85.28,85.08,85.28,2982.0,66.8007,66.8242,66.6675,66.8242,2982.0
2016-04-29 14:20:00,85.3,85.5,85.26,85.41,5612.0,66.8399,66.9966,66.8086,66.9261,5612.0
2016-04-29 14:30:00,85.38,85.39,85.26,85.38,2400.0,66.9026,66.9104,66.8086,66.9026,2400.0
2016-04-29 14:40:00,85.36,85.49,85.29,85.32,2500.0,66.8869,66.9888,66.8321,66.8556,2500.0
2016-04-29 14:50:00,85.41,85.72,85.28,85.7,2400.0,66.9261,67.169,66.8242,67.1533,2400.0
2016-04-29 15:00:00,85.7,86.04,85.7,85.97,2603.0,67.1533,67.4198,67.1533,67.3649,2603.0
2016-04-29 15:10:00,85.92,86.28,85.92,86.26,2100.0,67.3257,67.6078,67.3257,67.5922,2100.0
2016-04-29 15:20:00,86.2,86.26,86.06,86.06,1600.0,67.5451,67.5922,67.4354,67.4354,1600.0
2016-04-29 15:30:00,86.08,86.5,86.08,86.39,2900.0,67.4511,67.7802,67.4511,67.694,2900.0
2016-04-29 15:40:00,86.44,86.88,86.41,86.6,3800.0,67.7332,68.078,67.7097,67.8586,3800.0
2016-04-29 15:50:00,86.66,86.67,86.47,86.52,5872.0,67.9056,67.9134,67.7567,67.7959,5872.0
2016-05-02 09:30:00,86.49,86.49,85.8,86.32,600.0,67.7724,67.7724,67.2317,67.6392,600.0
2016-05-02 09:40:00,86.41,86.41,85.8,85.8,2202.0,67.7097,67.7097,67.2317,67.2317,2202.0
2016-05-02 09:50:00,86.05,86.26,85.88,86.12,3607.0,67.4276,67.5922,67.2944,67.4825,3607.0
2016-05-02 10:00:00,86.13,86.13,85.79,86.01,1216.0,67.4903,67.4903,67.2239,67.3963,1216.0
2016-05-02 10:10:00,86.05,86.45,85.89,86.38,5425.0,67.4276,67.741,67.3022,67.6862,5425.0
2016-05-02 10:20:00,86.29,86.56,86.05,86.19,6300.0,67.6157,67.8272,67.4276,67.5373,6300.0
2016-05-02 10:30:00,86.19,86.23,85.86,86.01,5800.0,67.5373,67.5686,67.2787,67.3963,5800.0
2016-05-02 10:40:00,86.01,86.05,85.79,86.0,2600.0,67.3963,67.4276,67.2239,67.3884,2600.0
2016-05-02 10:50:00,85.79,85.86,85.59,85.81,2200.0,67.2239,67.2787,67.0672,67.2395,2200.0
2016-05-02 11:00:00,85.79,85.98,85.69,85.98,2200.0,67.2239,67.3728,67.1455,67.3728,2200.0
2016-05-02 11:10:00,86.0,86.05,85.88,85.96,2800.0,67.3884,67.4276,67.2944,67.3571,2800.0
2016-05-02 11:20:00,85.9,85.99,85.81,85.98,1891.0,67.3101,67.3806,67.2395,67.3728,1891.0
2016-05-02 11:30:00,85.95,86.06,85.87,86.02,1600.0,67.3492,67.4354,67.2866,67.4041,1600.0
2016-05-02 11:40:00,86.15,86.21,85.89,85.89,2916.0,67.506,67.553,67.3022,67.3022,2916.0
2016-05-02 11:50:00,85.7,85.99,85.59,85.62,1700.0,67.1533,67.3806,67.0672,67.0907,1700.0
2016-05-02 12:00:00,85.72,86.09,85.72,86.03,700.0,67.169,67.4589,67.169,67.4119,700.0
2016-05-02 12:10:00,85.96,86.09,85.82,86.04,1216.0,67.3571,67.4589,67.2474,67.4198,1216.0
2016-05-02 12:20:00,86.08,86.12,86.05,86.07,1100.0,67.4511,67.4825,67.4276,67.4433,1100.0
2016-05-02 12:30:00,86.0,86.21,85.93,86.21,1300.0,67.3884,67.553,67.3336,67.553,1300.0
2016-05-02 12:40:00,86.23,86.47,86.16,86.44,1800.0,67.5686,67.7567,67.5138,67.7332,1800.0
2016-05-02 12:50:00,86.51,86.68,86.24,86.24,4200.0,67.7881,67.9213,67.5765,67.5765,4200.0
2016-05-02 13:00:00,86.26,86.38,86.23,86.38,1100.0,67.5922,67.6862,67.5686,67.6862,1100.0
2016-05-02 13:10:00,86.34,86.49,86.34,86.44,1700.0,67.6548,67.7724,67.6548,67.7332,1700.0
2016-05-02 13:20:00,86.5,86.54,86.41,86.48,3661.0,67.7802,67.8116,67.7097,67.7645,3661.0
2016-05-02 13:30:00,86.42,86.63,86.39,86.63,1484.0,67.7175,67.8821,67.694,67.8821,1484.0
2016-05-02 13:40:00,86.75,86.85,86.68,86.84,1400.0,67.9761,68.0545,67.9213,68.0466,1400.0
2016-05-02 13:50:00,86.99,87.0,86.74,86.83,1100.0,68.1642,68.172,67.9683,68.0388,1100.0
2016-05-02 14:00:00,86.79,87.28,86.78,87.28,1200.0,68.0075,68.3914,67.9996,68.3914,1200.0
2016-05-02 14:10:00,87.5,87.5,87.44,87.48,700.0,68.5638,68.5638,68.5168,68.5481,700.0
2016-05-02 14:20:00,87.5,87.58,87.37,87.37,1500.0,68.5638,68.6265,68.4619,68.4619,1500.0
2016-05-02 14:30:00,87.7,87.7,87.39,87.39,700.0,68.7205,68.7205,68.4776,68.4776,700.0
2016-05-02 14:40:00,87.43,87.52,87.11,87.15,1600.0,68.509,68.5795,68.2582,68.2895,1600.0
2016-05-02 14:50:00,87.29,87.55,87.29,87.5,3340.0,68.3993,68.603,68.3993,68.5638,3340.0
2016-05-02 15:00:00,87.53,87.53,87.08,87.14,2900.0,68.5873,68.5873,68.2347,68.2817,2900.0
2016-05-02 15:10:00,87.23,87.45,87.23,87.4,2700.0,68.3522,68.5246,68.3522,68.4854,2700.0
2016-05-02 15:20:00,87.4,87.41,87.29,87.33,2800.0,68.4854,68.4933,68.3993,68.4306,2800.0
2016-05-02 15:30:00,87.33,87.49,87.15,87.46,4200.0,68.4306,68.556,68.2895,68.5325,4200.0
2016-05-02 15:40:00,87.49,87.7,87.23,87.66,6403.0,68.556,68.7205,68.3522,68.6892,6403.0
2016-05-02 15:50:00,87.62,87.77,87.45,87.62,9300.0,68.6578,68.7754,68.5246,68.6578,9300.0
2016-05-03 09:30:00,87.05,87.89,86.7,87.04,2722.0,68.2112,68.8694,67.9369,68.2034,2722.0
2016-05-03 09:40:00,87.23,87.23,86.45,86.45,2271.0,68.3522,68.3522,67.741,67.741,2271.0
2016-05-03 09:50:00,86.6,86.61,85.67,85.78,4315.0,67.8586,67.8664,67.1298,67.216,4315.0
2016-05-03 10:00:00,85.64,85.84,85.21,85.21,5700.0,67.1063,67.2631,66.7694,66.7694,5700.0
2016-05-03 10:10:00,85.25,85.48,85.04,85.48,3800.0,66.8007,66.981,66.6362,66.981,3800.0
2016-05-03 10:20:00,85.5,85.76,85.36,85.5,5900.0,66.9966,67.2004,66.8869,66.9966,5900.0
2016-05-03 10:30:00,85.39,85.49,84.84,84.95,3500.0,66.9104,66.9888,66.4795,66.5657,3500.0
2016-05-03 10:40:00,85.12,85.28,84.94,85.1,2703.0,66.6989,66.8242,66.5578,66.6832,2703.0
2016-05-03 10:50:00,85.17,85.52,85.17,85.4,2600.0,66.738,67.0123,66.738,66.9183,2600.0
2016-05-03 11:00:00,85.39,85.59,85.18,85.25,3400.0,66.9104,67.0672,66.7459,66.8007,3400.0
2016-05-03 11:10:00,84.98,85.3,84.85,85.16,1800.0,66.5892,66.8399,66.4873,66.7302,1800.0
2016-05-03 11:20:00,85.31,85.58,85.31,85.58,2600.0,66.8477,67.0593,66.8477,67.0593,2600.0
2016-05-03 11:30:00,85.64,85.64,85.11,85.16,2600.0,67.1063,67.1063,66.691,66.7302,2600.0
2016-05-03 11:40:00,85.15,85.45,85.0,85.03,4966.0,66.7224,66.9575,66.6048,66.6283,4966.0
2016-05-03 11:50:00,85.05,85.12,84.96,85.0,2715.0,66.644,66.6989,66.5735,66.6048,2715.0
2016-05-03 12:00:00,85.01,85.09,84.57,84.61,3200.0,66.6127,66.6754,66.2679,66.2992,3200.0
2016-05-03 12:10:00,84.59,84.61,84.39,84.4,600.0,66.2836,66.2992,66.1269,66.1347,600.0
2016-05-03 12:20:00,84.3,84.33,83.78,83.78,3652.0,66.0563,66.0798,65.6489,65.6489,3652.0
2016-05-03 12:30:00,83.83,84.61,83.83,84.58,3800.0,65.688,66.2992,65.688,66.2757,3800.0
2016-05-03 12:40:00,84.63,84.7,84.46,84.59,1400.0,66.3149,66.3698,66.1817,66.2836,1400.0
2016-05-03 12:50:00,84.61,84.69,84.41,84.41,3800.0,66.2992,66.3619,66.1425,66.1425,3800.0
2016-05-03 13:00:00,84.34,84.34,84.0,84.0,4000.0,66.0877,66.0877,65.8213,65.8213,4000.0
2016-05-03 13:10:00,84.0,84.05,83.67,83.73,3600.0,65.8213,65.8604,65.5627,65.6097,3600.0
2016-05-03 13:20:00,83.72,84.1,83.72,84.0,3100.0,65.6018,65.8996,65.6018,65.8213,3100.0
2016-05-03 13:30:00,83.84,84.01,83.67,84.01,2100.0,65.6959,65.8291,65.5627,65.8291,2100.0
2016-05-03 13:40:00,84.0,84.0,83.78,83.78,1400.0,65.8213,65.8213,65.6489,65.6489,1400.0
2016-05-03 13:50:00,83.52,83.52,83.29,83.29,1800.0,65.4451,65.4451,65.2649,65.2649,1800.0
2016-05-03 14:00:00,83.29,83.36,83.02,83.36,3400.0,65.2649,65.3198,65.0533,65.3198,3400.0
2016-05-03 14:10:00,83.37,83.64,83.37,83.45,3809.0,65.3276,65.5392,65.3276,65.3903,3809.0
2016-05-03 14:20:00,83.58,83.7,83.52,83.7,1800.0,65.4921,65.5862,65.4451,65.5862,1800.0
2016-05-03 14:30:00,83.69,84.19,83.68,84.0,2600.0,65.5783,65.9701,65.5705,65.8213,2600.0
2016-05-03 14:40:00,83.99,84.1,83.95,84.1,3195.0,65.8134,65.8996,65.7821,65.8996,3195.0
2016-05-03 14:50:00,84.08,84.61,84.08,84.59,3044.0,65.8839,66.2992,65.8839,66.2836,3044.0
2016-05-03 15:00:00,84.6,84.72,84.23,84.72,3985.0,66.2914,66.3854,66.0015,66.3854,3985.0
2016-05-03 15:10:00,84.75,84.83,84.49,84.83,3200.0,66.4089,66.4716,66.2052,66.4716,3200.0
2016-05-03 15:20:00,84.88,85.09,84.85,84.95,6000.0,66.5108,66.6754,66.4873,66.5657,6000.0
2016-05-03 15:30:00,84.94,84.94,84.54,84.88,5600.0,66.5578,66.5578,66.2444,66.5108,5600.0
2016-05-03 15:40:00,84.91,85.14,84.66,85.12,6232.0,66.5343,66.7145,66.3384,66.6989,6232.0
2016-05-03 15:50:00,85.1,85.1,84.82,85.02,8805.0,66.6832,66.6832,66.4638,66.6205,8805.0
2016-05-04 09:30:00,85.48,87.84,85.48,87.02,5100.0,66.981,68.8302,66.981,68.1877,5100.0
2016-05-04 09:40:00,86.8,87.5,85.71,86.19,13820.0,68.0153,68.5638,67.1612,67.5373,13820.0
2016-05-04 09:50:00,86.5,86.5,84.19,85.68,13171.0,67.7802,67.7802,65.9701,67.1377,13171.0
2016-05-04 10:00:00,85.64,86.28,85.28,85.73,9716.0,67.1063,67.6078,66.8242,67.1769,9716.0
2016-05-04 10:10:00,85.74,86.08,85.31,86.08,5571.0,67.1847,67.4511,66.8477,67.4511,5571.0
2016-05-04 10:20:00,86.18,86.18,85.31,85.67,3200.0,67.5295,67.5295,66.8477,67.1298,3200.0
2016-05-04 10:30:00,85.49,85.53,84.26,84.35,7152.0,66.9888,67.0201,66.025,66.0955,7152.0
2016-05-04 10:40:00,84.28,84.3,83.8,83.87,7180.0,66.0407,66.0563,65.6645,65.7194,7180.0
2016-05-04 10:50:00,83.96,83.99,83.42,83.44,2200.0,65.7899,65.8134,65.3668,65.3824,2200.0
2016-05-04 11:00:00,83.35,83.8,83.18,83.6,6393.0,65.3119,65.6645,65.1787,65.5078,6393.0
2016-05-04 11:10:00,83.62,83.62,82.69,82.69,1922.0,65.5235,65.5235,64.7948,64.7948,1922.0
2016-05-04 11:20:00,82.39,82.73,82.32,82.73,1200.0,64.5597,64.8261,64.5048,64.8261,1200.0
2016-05-04 11:30:00,82.82,83.2,82.82,82.95,3000.0,64.8966,65.1944,64.8966,64.9985,3000.0
2016-05-04 11:40:00,82.96,83.29,82.94,83.18,2900.0,65.0063,65.2649,64.9907,65.1787,2900.0
2016-05-04 11:50:00,83.32,83.71,83.28,83.53,2400.0,65.2884,65.594,65.2571,65.453,2400.0
2016-05-04 12:00:00,83.53,83.59,83.15,83.18,1200.0,65.453,65.5,65.1552,65.1787,1200.0
2016-05-04 12:10:00,83.19,83.19,82.74,82.86,1600.0,65.1865,65.1865,64.8339,64.928,1600.0
2016-05-04 12:20:00,82.88,83.49,82.88,83.2,1500.0,64.9436,65.4216,64.9436,65.1944,1500.0
2016-05-04 12:30:00,83.11,83.34,83.11,83.34,700.0,65.1239,65.3041,65.1239,65.3041,700.0
2016-05-04 12:40:00,83.29,83.66,83.29,83.35,1100.0,65.2649,65.5548,65.2649,65.3119,1100.0
2016-05-04 12:50:00,83.15,83.15,82.66,82.66,5000.0,65.1552,65.1552,64.7712,64.7712,5000.0
2016-05-04 13:00:00,82.66,82.89,82.66,82.81,1800.0,64.7712,64.9515,64.7712,64.8888,1800.0
2016-05-04 13:10:00,82.77,83.04,82.74,83.03,1400.0,64.8574,65.069,64.8339,65.0612,1400.0
2016-05-04 13:20:00,83.0,83.27,83.0,83.19,1700.0,65.0377,65.2492,65.0377,65.1865,1700.0
2016-05-04 13:30:00,83.32,83.36,83.11,83.24,1800.0,65.2884,65.3198,65.1239,65.2257,1800.0
2016-05-04 13:40:00,83.23,83.4,83.1,83.3,1300.0,65.2179,65.3511,65.116,65.2727,1300.0
2016-05-04 13:50:00,83.25,83.36,83.01,83.23,4100.0,65.2336,65.3198,65.0455,65.2179,4100.0
2016-05-04 14:00:00,83.22,83.69,83.14,83.25,4600.0,65.2101,65.5783,65.1474,65.2336,4600.0
2016-05-04 14:10:00,83.26,83.44,83.15,83.35,2400.0,65.2414,65.3824,65.1552,65.3119,2400.0
2016-05-04 14:20:00,83.35,83.6,83.22,83.59,3800.0,65.3119,65.5078,65.2101,65.5,3800.0
2016-05-04 14:30:00,83.65,83.79,83.65,83.72,3050.0,65.547,65.6567,65.547,65.6018,3050.0
2016-05-04 14:40:00,83.77,83.83,83.64,83.67,7000.0,65.641,65.688,65.5392,65.5627,7000.0
2016-05-04 14:50:00,83.69,83.95,83.69,83.95,2400.0,65.5783,65.7821,65.5783,65.7821,2400.0
2016-05-04 15:00:00,84.06,84.17,83.65,83.69,6554.0,65.8683,65.9545,65.547,65.5783,6554.0
2016-05-04 15:10:00,83.82,83.94,83.7,83.87,4000.0,65.6802,65.7742,65.5862,65.7194,4000.0
2016-05-04 15:20:00,83.81,83.93,83.69,83.74,3409.0,65.6724,65.7664,65.5783,65.6175,3409.0
2016-05-04 15:30:00,83.7,83.79,83.64,83.73,3900.0,65.5862,65.6567,65.5392,65.6097,3900.0
2016-05-04 15:40:00,83.79,84.24,83.77,84.2,6600.0,65.6567,66.0093,65.641,65.978,6600.0
2016-05-04 15:50:00,84.22,84.41,84.07,84.17,15997.0,65.9936,66.1425,65.8761,65.9545,15997.0
2016-05-05 09:30:00,87.3,87.37,86.26,86.62,2257.0,68.4071,68.4619,67.5922,67.8742,2257.0
2016-05-05 09:40:00,87.09,87.48,86.85,87.24,3500.0,68.2425,68.5481,68.0545,68.3601,3500.0
2016-05-05 09:50:00,87.23,87.63,87.17,87.28,2600.0,68.3522,68.6657,68.3052,68.3914,2600.0
2016-05-05 10:00:00,87.26,87.95,87.08,87.88,4700.0,68.3757,68.9164,68.2347,68.8616,4700.0
2016-05-05 10:10:00,87.81,88.22,87.7,87.86,3000.0,68.8067,69.128,68.7205,68.8459,3000.0
2016-05-05 10:20:00,87.87,87.89,87.43,87.45,2400.0,68.8537,68.8694,68.509,68.5246,2400.0
2016-05-05 10:30:00,87.44,87.74,87.44,87.73,2000.0,68.5168,68.7519,68.5168,68.744,2000.0
2016-05-05 10:40:00,87.71,87.77,87.47,87.53,1400.0,68.7284,68.7754,68.5403,68.5873,1400.0
2016-05-05 10:50:00,87.48,87.76,87.47,87.76,3300.0,68.5481,68.7675,68.5403,68.7675,3300.0
2016-05-05 11:00:00,87.66,87.82,87.64,87.72,3000.0,68.6892,68.8146,68.6735,68.7362,3000.0
2016-05-05 11:10:00,87.71,87.71,87.53,87.61,1614.0,68.7284,68.7284,68.5873,68.65,1614.0
2016-05-05 11:20:00,87.65,87.71,87.46,87.65,2000.0,68.6813,68.7284,68.5325,68.6813,2000.0
2016-05-05 11:30:00,87.66,87.81,87.65,87.75,1800.0,68.6892,68.8067,68.6813,68.7597,1800.0
2016-05-05 11:40:00,87.87,88.09,87.81,88.01,3290.0,68.8537,69.0261,68.8067,68.9634,3290.0
2016-05-05 11:50:00,87.92,88.01,87.83,87.83,1401.0,68.8929,68.9634,68.8224,68.8224,1401.0
2016-05-05 12:00:00,87.71,88.06,87.71,88.06,1200.0,68.7284,69.0026,68.7284,69.0026,1200.0
2016-05-05 12:10:00,88.08,88.39,88.08,88.24,2342.0,69.0183,69.2612,69.0183,69.1437,2342.0
2016-05-05 12:20:00,88.06,88.38,88.05,88.38,2907.0,69.0026,69.2534,68.9948,69.2534,2907.0
2016-05-05 12:30:00,88.37,88.43,87.92,87.93,5500.0,69.2455,69.2925,68.8929,68.9007,5500.0
2016-05-05 12:40:00,87.92,87.92,87.47,87.52,2600.0,68.8929,68.8929,68.5403,68.5795,2600.0
2016-05-05 12:50:00,87.68,87.84,87.68,87.77,500.0,68.7048,68.8302,68.7048,68.7754,500.0
2016-05-05 13:00:00,87.72,87.72,87.22,87.22,2150.0,68.7362,68.7362,68.3444,68.3444,2150.0
2016-05-05 13:10:00,87.21,87.21,86.84,87.1,3734.0,68.3366,68.3366,68.0466,68.2504,3734.0
2016-05-05 13:20:00,87.09,87.09,86.67,86.7,1300.0,68.2425,68.2425,67.9134,67.9369,1300.0
2016-05-05 13:30:00,86.62,87.26,86.62,87.23,7730.0,67.8742,68.3757,67.8742,68.3522,7730.0
2016-05-05 13:40:00,87.24,87.64,87.23,87.5,2900.0,68.3601,68.6735,68.3522,68.5638,2900.0
2016-05-05 13:50:00,87.35,87.39,87.22,87.25,1500.0,68.4463,68.4776,68.3444,68.3679,1500.0
2016-05-05 14:00:00,87.22,87.53,87.22,87.36,2900.0,68.3444,68.5873,68.3444,68.4541,2900.0
2016-05-05 14:10:00,87.36,87.42,87.09,87.11,1812.0,68.4541,68.5011,68.2425,68.2582,1812.0
2016-05-05 14:20:00,87.17,87.46,87.17,87.37,1200.0,68.3052,68.5325,68.3052,68.4619,1200.0
2016-05-05 14:30:00,87.36,87.59,87.34,87.59,1100.0,68.4541,68.6343,68.4384,68.6343,1100.0
2016-05-05 14:40:00,87.78,87.8,87.72,87.74,600.0,68.7832,68.7989,68.7362,68.7519,600.0
2016-05-05 14:50:00,87.61,87.82,87.59,87.79,1600.0,68.65,68.8146,68.6343,68.791,1600.0
2016-05-05 15:00:00,87.72,87.76,87.6,87.69,3400.0,68.7362,68.7675,68.6422,68.7127,3400.0
2016-05-05 15:10:00,87.75,87.97,87.7,87.76,3000.0,68.7597,68.9321,68.7205,68.7675,3000.0
2016-05-05 15:20:00,87.73,87.82,87.64,87.82,4400.0,68.744,68.8146,68.6735,68.8146,4400.0
2016-05-05 15:30:00,87.82,87.95,87.79,87.84,3900.0,68.8146,68.9164,68.791,68.8302,3900.0
2016-05-05 15:40:00,87.88,87.88,87.63,87.81,5703.0,68.8616,68.8616,68.6657,68.8067,5703.0
2016-05-05 15:50:00,87.8,87.82,87.6,87.65,10380.0,68.7989,68.8146,68.6422,68.6813,10380.0
2016-05-06 09:30:00,87.35,88.12,87.35,88.12,500.0,68.4463,69.0496,68.4463,69.0496,500.0
2016-05-06 09:40:00,88.3,88.3,87.87,87.92,1700.0,69.1907,69.1907,68.8537,68.8929,1700.0
2016-05-06 09:50:00,88.13,88.13,88.13,88.13,100.0,69.0575,69.0575,69.0575,69.0575,100.0
2016-05-06 10:00:00,87.33,87.56,87.22,87.56,400.0,68.4306,68.6108,68.3444,68.6108,400.0
2016-05-06 10:10:00,87.46,87.6,87.29,87.29,500.0,68.5325,68.6422,68.3993,68.3993,500.0
2016-05-06 10:20:00,86.95,86.95,86.43,86.61,1100.0,68.1328,68.1328,67.7254,67.8664,1100.0
2016-05-06 10:30:00,86.74,87.0,86.74,87.0,502.0,67.9683,68.172,67.9683,68.172,502.0
2016-05-06 10:40:00,86.68,86.82,86.68,86.82,200.0,67.9213,68.031,67.9213,68.031,200.0
2016-05-06 10:50:00,86.6,86.6,86.34,86.38,400.0,67.8586,67.8586,67.6548,67.6862,400.0
2016-05-06 11:00:00,86.64,86.64,86.46,86.54,700.0,67.8899,67.8899,67.7489,67.8116,700.0
2016-05-06 11:10:00,86.5,86.63,86.5,86.63,300.0,67.7802,67.8821,67.7802,67.8821,300.0
2016-05-06 11:20:00,86.96,86.96,86.74,86.83,800.0,68.1407,68.1407,67.9683,68.0388,800.0
2016-05-06 11:30:00,86.93,86.95,86.72,86.95,1400.0,68.1172,68.1328,67.9526,68.1328,1400.0
2016-05-06 11:40:00,86.89,86.89,86.52,86.52,700.0,68.0858,68.0858,67.7959,67.7959,700.0
2016-05-06 11:50:00,86.36,86.36,86.14,86.14,300.0,67.6705,67.6705,67.4981,67.4981,300.0
2016-05-06 12:00:00,86.24,86.26,86.1,86.1,1000.0,67.5765,67.5922,67.4668,67.4668,1000.0
2016-05-06 12:10:00,86.16,86.2,86.16,86.16,300.0,67.5138,67.5451,67.5138,67.5138,300.0
2016-05-06 12:20:00,86.04,86.08,86.01,86.05,400.0,67.4198,67.4511,67.3963,67.4276,400.0
2016-05-06 12:30:00,86.14,86.14,85.93,86.05,300.0,67.4981,67.4981,67.3336,67.4276,300.0
2016-05-06 12:40:00,86.26,86.32,86.26,86.28,300.0,67.5922,67.6392,67.5922,67.6078,300.0
2016-05-06 12:50:00,86.15,86.37,86.15,86.37,700.0,67.506,67.6784,67.506,67.6784,700.0
2016-05-06 13:00:00,86.45,86.68,86.45,86.59,900.0,67.741,67.9213,67.741,67.8507,900.0
2016-05-06 13:10:00,86.64,86.64,86.64,86.64,100.0,67.8899,67.8899,67.8899,67.8899,100.0
2016-05-06 13:20:00,86.65,86.72,86.63,86.63,700.0,67.8978,67.9526,67.8821,67.8821,700.0
2016-05-06 13:30:00,86.57,86.64,86.52,86.52,800.0,67.8351,67.8899,67.7959,67.7959,800.0
2016-05-06 13:40:00,86.48,86.48,86.34,86.38,600.0,67.7645,67.7645,67.6548,67.6862,600.0
2016-05-06 13:50:00,86.41,86.73,86.33,86.73,1693.0,67.7097,67.9604,67.647,67.9604,1693.0
2016-05-06 14:00:00,86.8,86.87,86.58,86.7,4186.0,68.0153,68.0701,67.8429,67.9369,4186.0
2016-05-06 14:10:00,86.63,86.86,86.53,86.84,4226.0,67.8821,68.0623,67.8037,68.0466,4226.0
2016-05-06 14:20:00,86.91,86.91,86.53,86.53,3930.0,68.1015,68.1015,67.8037,67.8037,3930.0
2016-05-06 14:30:00,86.52,86.52,86.34,86.5,2123.0,67.7959,67.7959,67.6548,67.7802,2123.0
2016-05-06 14:40:00,86.51,86.51,86.22,86.27,3184.0,67.7881,67.7881,67.5608,67.6,3184.0
2016-05-06 14:50:00,86.18,86.19,85.96,85.96,6100.0,67.5295,67.5373,67.3571,67.3571,6100.0
2016-05-06 15:00:00,85.94,86.25,85.91,85.91,3698.0,67.3414,67.5843,67.3179,67.3179,3698.0
2016-05-06 15:10:00,85.96,86.1,85.81,86.06,3693.0,67.3571,67.4668,67.2395,67.4354,3693.0
2016-05-06 15:20:00,85.99,86.07,85.91,85.95,3887.0,67.3806,67.4433,67.3179,67.3492,3887.0
2016-05-06 15:30:00,85.92,85.94,85.62,85.62,6361.0,67.3257,67.3414,67.0907,67.0907,6361.0
2016-05-06 15:40:00,85.58,85.58,85.33,85.4,7537.0,67.0593,67.0593,66.8634,66.9183,7537.0
2016-05-06 15:50:00,85.39,85.67,85.38,85.5,8494.0,66.9104,67.1298,66.9026,66.9966,8494.0
2016-05-09 09:30:00,85.0,85.0,84.56,84.56,803.0,66.6048,66.6048,66.2601,66.2601,803.0
2016-05-09 09:40:00,84.73,84.88,84.42,84.42,3517.0,66.3933,66.5108,66.1504,66.1504,3517.0
2016-05-09 09:50:00,84.35,84.78,84.34,84.47,1900.0,66.0955,66.4324,66.0877,66.1895,1900.0
2016-05-09 10:00:00,84.46,85.0,84.46,84.83,6214.0,66.1817,66.6048,66.1817,66.4716,6214.0
2016-05-09 10:10:00,84.74,84.81,84.58,84.61,1200.0,66.4011,66.456,66.2757,66.2992,1200.0
2016-05-09 10:20:00,84.85,84.85,84.36,84.55,1100.0,66.4873,66.4873,66.1033,66.2522,1100.0
2016-05-09 10:30:00,84.77,84.8,84.58,84.62,1300.0,66.4246,66.4481,66.2757,66.3071,1300.0
2016-05-09 10:40:00,84.39,84.55,84.39,84.55,900.0,66.1269,66.2522,66.1269,66.2522,900.0
2016-05-09 10:50:00,84.65,84.65,84.03,84.04,8904.0,66.3306,66.3306,65.8448,65.8526,8904.0
2016-05-09 11:00:00,84.06,84.25,83.97,84.25,5000.0,65.8683,66.0171,65.7977,66.0171,5000.0
2016-05-09 11:10:00,84.26,84.39,83.73,83.76,2000.0,66.025,66.1269,65.6097,65.6332,2000.0
2016-05-09 11:20:00,83.84,84.3,83.77,84.26,800.0,65.6959,66.0563,65.641,66.025,800.0
2016-05-09 11:30:00,84.17,84.53,84.17,84.53,200.0,65.9545,66.2366,65.9545,66.2366,200.0
2016-05-09 11:40:00,84.54,84.54,84.4,84.51,800.0,66.2444,66.2444,66.1347,66.2209,800.0
2016-05-09 11:50:00,84.69,84.83,84.69,84.82,700.0,66.3619,66.4716,66.3619,66.4638,700.0
2016-05-09 12:00:00,84.86,84.97,84.55,84.55,600.0,66.4951,66.5813,66.2522,66.2522,600.0
2016-05-09 12:10:00,84.67,84.68,84.53,84.59,1800.0,66.3463,66.3541,66.2366,66.2836,1800.0
2016-05-09 12:20:00,84.58,84.67,84.53,84.67,900.0,66.2757,66.3463,66.2366,66.3463,900.0
2016-05-09 12:30:00,84.54,84.58,84.54,84.58,200.0,66.2444,66.2757,66.2444,66.2757,200.0
2016-05-09 12:40:00,84.66,84.67,84.66,84.67,200.0,66.3384,66.3463,66.3384,66.3463,200.0
2016-05-09 12:50:00,84.68,84.97,84.68,84.97,600.0,66.3541,66.5813,66.3541,66.5813,600.0
2016-05-09 13:00:00,85.0,85.3,84.98,85.3,1300.0,66.6048,66.8399,66.5892,66.8399,1300.0
2016-05-09 13:10:00,85.31,85.31,85.11,85.11,200.0,66.8477,66.8477,66.691,66.691,200.0
2016-05-09 13:20:00,85.1,85.11,84.88,85.04,3300.0,66.6832,66.691,66.5108,66.6362,3300.0
2016-05-09 13:30:00,85.07,85.28,85.07,85.28,500.0,66.6597,66.8242,66.6597,66.8242,500.0
2016-05-09 13:40:00,85.35,85.53,85.32,85.46,1700.0,66.8791,67.0201,66.8556,66.9653,1700.0
2016-05-09 13:50:00,85.52,85.52,85.4,85.43,800.0,67.0123,67.0123,66.9183,66.9418,800.0
2016-05-09 14:00:00,85.42,85.47,85.42,85.44,1000.0,66.9339,66.9731,66.9339,66.9496,1000.0
2016-05-09 14:10:00,85.37,85.5,85.37,85.42,400.0,66.8948,66.9966,66.8948,66.9339,400.0
2016-05-09 14:20:00,85.45,85.55,85.42,85.5,900.0,66.9575,67.0358,66.9339,66.9966,900.0
2016-05-09 14:30:00,85.51,85.61,85.51,85.57,1000.0,67.0045,67.0828,67.0045,67.0515,1000.0
2016-05-09 14:40:00,85.79,85.79,85.63,85.75,1000.0,67.2239,67.2239,67.0985,67.1925,1000.0
2016-05-09 14:50:00,85.83,86.03,85.82,85.88,400.0,67.2552,67.4119,67.2474,67.2944,400.0
2016-05-09 15:00:00,85.91,86.1,85.87,86.1,2306.0,67.3179,67.4668,67.2866,67.4668,2306.0
2016-05-09 15:10:00,86.05,86.07,86.0,86.07,1500.0,67.4276,67.4433,67.3884,67.4433,1500.0
2016-05-09 15:20:00,86.02,86.02,85.75,85.84,1100.0,67.4041,67.4041,67.1925,67.2631,1100.0
2016-05-09 15:30:00,85.81,85.81,85.68,85.74,3381.0,67.2395,67.2395,67.1377,67.1847,3381.0
2016-05-09 15:40:00,85.72,85.8,85.55,85.55,2700.0,67.169,67.2317,67.0358,67.0358,2700.0
2016-05-09 15:50:00,85.54,85.74,85.5,85.74,6200.0,67.028,67.1847,66.9966,67.1847,6200.0
2016-05-10 09:30:00,85.91,86.3,85.91,86.19,690.0,67.3179,67.6235,67.3179,67.5373,690.0
2016-05-10 09:40:00,86.27,86.33,86.27,86.31,700.0,67.6,67.647,67.6,67.6313,700.0
2016-05-10 09:50:00,86.34,86.37,85.98,86.11,800.0,67.6548,67.6784,67.3728,67.4746,800.0
2016-05-10 10:00:00,86.24,86.43,86.2,86.43,1300.0,67.5765,67.7254,67.5451,67.7254,1300.0
2016-05-10 10:10:00,86.33,86.33,86.24,86.29,800.0,67.647,67.647,67.5765,67.6157,800.0
2016-05-10 10:20:00,86.21,86.29,86.17,86.25,1000.0,67.553,67.6157,67.5216,67.5843,1000.0
2016-05-10 10:30:00,86.38,86.65,86.38,86.38,1000.0,67.6862,67.8978,67.6862,67.6862,1000.0
2016-05-10 10:40:00,86.48,86.9,86.48,86.9,2923.0,67.7645,68.0937,67.7645,68.0937,2923.0
2016-05-10 10:50:00,86.84,86.84,86.6,86.64,900.0,68.0466,68.0466,67.8586,67.8899,900.0
2016-05-10 11:00:00,86.42,86.44,86.31,86.44,500.0,67.7175,67.7332,67.6313,67.7332,500.0
2016-05-10 11:10:00,86.53,86.58,86.29,86.29,1200.0,67.8037,67.8429,67.6157,67.6157,1200.0
2016-05-10 11:20:00,86.32,86.62,86.16,86.54,1200.0,67.6392,67.8742,67.5138,67.8116,1200.0
2016-05-10 11:30:00,86.65,87.0,86.59,86.92,3000.0,67.8978,68.172,67.8507,68.1093,3000.0
2016-05-10 11:40:00,86.86,86.88,86.78,86.84,1290.0,68.0623,68.078,67.9996,68.0466,1290.0
2016-05-10 11:50:00,86.92,86.93,86.89,86.92,500.0,68.1093,68.1172,68.0858,68.1093,500.0
2016-05-10 12:00:00,86.8,86.87,86.8,86.84,600.0,68.0153,68.0701,68.0153,68.0466,600.0
2016-05-10 12:10:00,86.91,86.95,86.88,86.95,700.0,68.1015,68.1328,68.078,68.1328,700.0
2016-05-10 12:20:00,87.0,87.01,86.96,87.01,400.0,68.172,68.1798,68.1407,68.1798,400.0
2016-05-10 12:30:00,87.0,87.0,86.87,86.96,600.0,68.172,68.172,68.0701,68.1407,600.0
2016-05-10 12:40:00,86.88,87.07,86.88,87.04,600.0,68.078,68.2269,68.078,68.2034,600.0
2016-05-10 12:50:00,87.02,87.02,86.57,86.67,5250.0,68.1877,68.1877,67.8351,67.9134,5250.0
2016-05-10 13:00:00,86.64,86.66,86.53,86.56,1200.0,67.8899,67.9056,67.8037,67.8272,1200.0
2016-05-10 13:10:00,86.45,86.65,86.41,86.65,400.0,67.741,67.8978,67.7097,67.8978,400.0
2016-05-10 13:20:00,86.62,86.62,86.62,86.62,100.0,67.8742,67.8742,67.8742,67.8742,100.0
2016-05-10 13:30:00,86.74,86.82,86.74,86.82,500.0,67.9683,68.031,67.9683,68.031,500.0
2016-05-10 13:40:00,86.71,86.71,86.71,86.71,100.0,67.9448,67.9448,67.9448,67.9448,100.0
2016-05-10 13:50:00,86.7,87.22,86.7,87.22,800.0,67.9369,68.3444,67.9369,68.3444,800.0
2016-05-10 14:00:00,87.15,87.34,87.12,87.34,2100.0,68.2895,68.4384,68.266,68.4384,2100.0
2016-05-10 14:10:00,87.37,87.52,87.36,87.5,2693.0,68.4619,68.5795,68.4541,68.5638,2693.0
2016-05-10 14:20:00,87.43,87.51,87.3,87.51,1019.0,68.509,68.5716,68.4071,68.5716,1019.0
2016-05-10 14:30:00,87.52,87.52,87.37,87.38,700.0,68.5795,68.5795,68.4619,68.4698,700.0
2016-05-10 14:40:00,87.44,87.5,87.44,87.44,600.0,68.5168,68.5638,68.5168,68.5168,600.0
2016-05-10 14:50:00,87.43,87.43,87.28,87.28,600.0,68.509,68.509,68.3914,68.3914,600.0
2016-05-10 15:00:00,87.37,87.44,87.12,87.15,1000.0,68.4619,68.5168,68.266,68.2895,1000.0
2016-05-10 15:10:00,87.08,87.13,87.0,87.13,1200.0,68.2347,68.2739,68.172,68.2739,1200.0
2016-05-10 15:20:00,87.15,87.32,87.06,87.13,1400.0,68.2895,68.4228,68.219,68.2739,1400.0
2016-05-10 15:30:00,87.04,87.07,87.04,87.06,600.0,68.2034,68.2269,68.2034,68.219,600.0
2016-05-10 15:40:00,87.06,87.18,86.93,87.15,2400.0,68.219,68.3131,68.1172,68.2895,2400.0
2016-05-10 15:50:00,87.2,87.5,87.2,87.5,4817.0,68.3287,68.5638,68.3287,68.5638,4817.0
2016-05-11 09:30:00,87.24,87.69,86.8,87.41,4550.0,68.3601,68.7127,68.0153,68.4933,4550.0
2016-05-11 09:40:00,87.35,87.58,87.07,87.46,1600.0,68.4463,68.6265,68.2269,68.5325,1600.0
2016-05-11 09:50:00,87.35,87.41,86.88,86.88,1000.0,68.4463,68.4933,68.078,68.078,1000.0
2016-05-11 10:00:00,86.72,87.14,86.72,87.11,900.0,67.9526,68.2817,67.9526,68.2582,900.0
2016-05-11 10:10:00,87.02,87.21,86.97,86.97,1565.0,68.1877,68.3366,68.1485,68.1485,1565.0
2016-05-11 10:20:00,86.85,86.86,86.46,86.55,1400.0,68.0545,68.0623,67.7489,67.8194,1400.0
2016-05-11 10:30:00,86.76,88.09,86.76,87.87,5440.0,67.9839,69.0261,67.9839,68.8537,5440.0
2016-05-11 10:40:00,87.96,87.97,87.42,87.42,1913.0,68.9243,68.9321,68.5011,68.5011,1913.0
2016-05-11 10:50:00,87.47,87.49,87.28,87.28,700.0,68.5403,68.556,68.3914,68.3914,700.0
2016-05-11 11:00:00,87.15,87.21,87.0,87.05,1147.0,68.2895,68.3366,68.172,68.2112,1147.0
2016-05-11 11:10:00,87.04,87.28,87.03,87.25,500.0,68.2034,68.3914,68.1955,68.3679,500.0
2016-05-11 11:20:00,87.21,87.64,87.21,87.64,2050.0,68.3366,68.6735,68.3366,68.6735,2050.0
2016-05-11 11:30:00,87.56,87.83,87.54,87.77,1200.0,68.6108,68.8224,68.5951,68.7754,1200.0
2016-05-11 11:40:00,87.78,88.05,87.78,87.81,3141.0,68.7832,68.9948,68.7832,68.8067,3141.0
2016-05-11 11:50:00,87.82,88.0,87.82,87.94,2600.0,68.8146,68.9556,68.8146,68.9086,2600.0
2016-05-11 12:00:00,87.82,87.95,87.82,87.85,2100.0,68.8146,68.9164,68.8146,68.8381,2100.0
2016-05-11 12:10:00,87.86,87.98,87.86,87.98,800.0,68.8459,68.9399,68.8459,68.9399,800.0
2016-05-11 12:20:00,88.05,88.07,88.05,88.06,500.0,68.9948,69.0104,68.9948,69.0026,500.0
2016-05-11 12:30:00,88.07,88.28,88.07,88.2,1900.0,69.0104,69.175,69.0104,69.1123,1900.0
2016-05-11 12:40:00,88.16,88.16,88.13,88.13,400.0,69.081,69.081,69.0575,69.0575,400.0
2016-05-11 12:50:00,88.13,88.28,88.13,88.18,600.0,69.0575,69.175,69.0575,69.0966,600.0
2016-05-11 13:00:00,88.19,88.27,88.19,88.2,600.0,69.1045,69.1672,69.1045,69.1123,600.0
2016-05-11 13:10:00,88.2,88.24,88.01,88.09,1400.0,69.1123,69.1437,68.9634,69.0261,1400.0
2016-05-11 13:20:00,88.07,88.14,88.01,88.07,900.0,69.0104,69.0653,68.9634,69.0104,900.0
2016-05-11 13:30:00,88.09,88.09,87.81,87.81,1100.0,69.0261,69.0261,68.8067,68.8067,1100.0
2016-05-11 13:40:00,87.77,87.82,87.72,87.79,1000.0,68.7754,68.8146,68.7362,68.791,1000.0
2016-05-11 13:50:00,87.78,87.85,87.62,87.62,1500.0,68.7832,68.8381,68.6578,68.6578,1500.0
2016-05-11 14:00:00,87.49,87.71,87.46,87.56,900.0,68.556,68.7284,68.5325,68.6108,900.0
2016-05-11 14:10:00,87.46,87.59,87.32,87.59,1100.0,68.5325,68.6343,68.4228,68.6343,1100.0
2016-05-11 14:20:00,87.54,87.54,87.3,87.46,1200.0,68.5951,68.5951,68.4071,68.5325,1200.0
2016-05-11 14:30:00,87.36,87.36,87.17,87.17,1200.0,68.4541,68.4541,68.3052,68.3052,1200.0
2016-05-11 14:40:00,87.14,87.16,87.07,87.14,1000.0,68.2817,68.2974,68.2269,68.2817,1000.0
2016-05-11 14:50:00,87.1,87.19,87.1,87.11,400.0,68.2504,68.3209,68.2504,68.2582,400.0
2016-05-11 15:00:00,87.17,87.43,87.17,87.34,1300.0,68.3052,68.509,68.3052,68.4384,1300.0
2016-05-11 15:10:00,87.35,87.35,87.06,87.06,900.0,68.4463,68.4463,68.219,68.219,900.0
2016-05-11 15:20:00,87.01,87.01,86.77,86.77,800.0,68.1798,68.1798,67.9918,67.9918,800.0
2016-05-11 15:30:00,86.81,86.95,86.8,86.8,1950.0,68.0231,68.1328,68.0153,68.0153,1950.0
2016-05-11 15:40:00,86.8,86.81,86.4,86.48,3100.0,68.0153,68.0231,67.7019,67.7645,3100.0
2016-05-11 15:50:00,86.47,86.51,86.27,86.47,4700.0,67.7567,67.7881,67.6,67.7567,4700.0
2016-05-12 09:30:00,87.69,88.17,87.69,87.84,1300.0,68.7127,69.0888,68.7127,68.8302,1300.0
2016-05-12 09:40:00,87.86,87.86,87.36,87.62,900.0,68.8459,68.8459,68.4541,68.6578,900.0
2016-05-12 09:50:00,87.98,88.18,87.09,87.09,3141.0,68.9399,69.0966,68.2425,68.2425,3141.0
2016-05-12 10:00:00,87.14,87.29,86.89,87.1,4400.0,68.2817,68.3993,68.0858,68.2504,4400.0
2016-05-12 10:10:00,87.17,87.31,87.02,87.02,3777.0,68.3052,68.4149,68.1877,68.1877,3777.0
2016-05-12 10:20:00,87.01,87.14,86.86,86.86,5000.0,68.1798,68.2817,68.0623,68.0623,5000.0
2016-05-12 10:30:00,86.82,87.18,86.75,87.14,4200.0,68.031,68.3131,67.9761,68.2817,4200.0
2016-05-12 10:40:00,87.06,87.06,86.6,86.6,2700.0,68.219,68.219,67.8586,67.8586,2700.0
2016-05-12 10:50:00,86.63,86.9,86.54,86.76,3300.0,67.8821,68.0937,67.8116,67.9839,3300.0
2016-05-12 11:00:00,86.75,86.75,86.03,86.04,2700.0,67.9761,67.9761,67.4119,67.4198,2700.0
2016-05-12 11:10:00,86.12,86.37,85.87,85.88,2935.0,67.4825,67.6784,67.2866,67.2944,2935.0
2016-05-12 11:20:00,85.87,86.23,85.81,86.23,2300.0,67.2866,67.5686,67.2395,67.5686,2300.0
2016-05-12 11:30:00,86.39,86.83,86.39,86.8,5700.0,67.694,68.0388,67.694,68.0153,5700.0
2016-05-12 11:40:00,86.71,86.84,86.58,86.8,1700.0,67.9448,68.0466,67.8429,68.0153,1700.0
2016-05-12 11:50:00,86.94,87.03,86.77,86.85,1300.0,68.125,68.1955,67.9918,68.0545,1300.0
2016-05-12 12:00:00,86.85,87.01,86.7,86.95,1600.0,68.0545,68.1798,67.9369,68.1328,1600.0
2016-05-12 12:10:00,86.93,86.93,86.76,86.76,1100.0,68.1172,68.1172,67.9839,67.9839,1100.0
2016-05-12 12:20:00,86.78,86.83,86.53,86.58,2300.0,67.9996,68.0388,67.8037,67.8429,2300.0
2016-05-12 12:30:00,86.65,86.84,86.61,86.81,1900.0,67.8978,68.0466,67.8664,68.0231,1900.0
2016-05-12 12:40:00,86.75,86.76,86.55,86.69,2200.0,67.9761,67.9839,67.8194,67.9291,2200.0
2016-05-12 12:50:00,86.71,86.9,86.71,86.88,1600.0,67.9448,68.0937,67.9448,68.078,1600.0
2016-05-12 13:00:00,86.84,87.14,86.84,87.04,1900.0,68.0466,68.2817,68.0466,68.2034,1900.0
2016-05-12 13:10:00,86.82,86.91,86.72,86.72,2400.0,68.031,68.1015,67.9526,67.9526,2400.0
2016-05-12 13:20:00,86.76,86.8,86.65,86.8,1200.0,67.9839,68.0153,67.8978,68.0153,1200.0
2016-05-12 13:30:00,86.82,86.83,86.6,86.7,2855.0,68.031,68.0388,67.8586,67.9369,2855.0
2016-05-12 13:40:00,86.7,86.95,86.7,86.95,2000.0,67.9369,68.1328,67.9369,68.1328,2000.0
2016-05-12 13:50:00,86.91,87.1,86.88,87.09,2300.0,68.1015,68.2504,68.078,68.2425,2300.0
2016-05-12 14:00:00,87.08,87.11,86.94,86.95,2500.0,68.2347,68.2582,68.125,68.1328,2500.0
2016-05-12 14:10:00,86.9,87.2,86.9,87.07,2500.0,68.0937,68.3287,68.0937,68.2269,2500.0
2016-05-12 14:20:00,87.08,87.08,86.81,86.87,1500.0,68.2347,68.2347,68.0231,68.0701,1500.0
2016-05-12 14:30:00,86.86,86.89,86.77,86.82,1500.0,68.0623,68.0858,67.9918,68.031,1500.0
2016-05-12 14:40:00,86.72,87.06,86.65,87.04,2500.0,67.9526,68.219,67.8978,68.2034,2500.0
2016-05-12 14:50:00,87.04,87.19,86.82,86.87,2900.0,68.2034,68.3209,68.031,68.0701,2900.0
2016-05-12 15:00:00,86.89,86.89,86.71,86.72,3800.0,68.0858,68.0858,67.9448,67.9526,3800.0
2016-05-12 15:10:00,86.79,86.85,86.69,86.75,4000.0,68.0075,68.0545,67.9291,67.9761,4000.0
2016-05-12 15:20:00,86.79,87.01,86.74,86.98,2900.0,68.0075,68.1798,67.9683,68.1563,2900.0
2016-05-12 15:30:00,86.93,86.95,86.77,86.8,3200.0,68.1172,68.1328,67.9918,68.0153,3200.0
2016-05-12 15:40:00,86.79,87.02,86.79,87.01,4480.0,68.0075,68.1877,68.0075,68.1798,4480.0
2016-05-12 15:50:00,87.04,87.22,86.96,87.1,8201.0,68.2034,68.3444,68.1407,68.2504,8201.0
2016-05-13 09:30:00,86.83,86.83,86.64,86.64,200.0,68.0388,68.0388,67.8899,67.8899,200.0
2016-05-13 09:40:00,86.99,87.69,86.96,87.69,2520.0,68.1642,68.7127,68.1407,68.7127,2520.0
2016-05-13 09:50:00,87.69,87.69,87.69,87.69,0.0,68.7127,68.7127,68.7127,68.7127,0.0
2016-05-13 10:00:00,87.34,87.34,86.87,86.87,500.0,68.4384,68.4384,68.0701,68.0701,500.0
2016-05-13 10:10:00,86.57,86.58,86.57,86.58,200.0,67.8351,67.8429,67.8351,67.8429,200.0
2016-05-13 10:20:00,86.68,86.68,86.56,86.66,1003.0,67.9213,67.9213,67.8272,67.9056,1003.0
2016-05-13 10:30:00,86.3,86.66,86.3,86.52,2217.0,67.6235,67.9056,67.6235,67.7959,2217.0
2016-05-13 10:40:00,86.47,86.62,86.41,86.51,600.0,67.7567,67.8742,67.7097,67.7881,600.0
2016-05-13 10:50:00,86.5,86.64,86.5,86.64,200.0,67.7802,67.8899,67.7802,67.8899,200.0
2016-05-13 11:00:00,86.85,87.02,86.85,86.9,900.0,68.0545,68.1877,68.0545,68.0937,900.0
2016-05-13 11:10:00,86.9,86.9,86.55,86.72,1300.0,68.0937,68.0937,67.8194,67.9526,1300.0
2016-05-13 11:20:00,86.8,86.83,86.67,86.67,500.0,68.0153,68.0388,67.9134,67.9134,500.0
2016-05-13 11:30:00,86.73,86.76,86.46,86.48,1507.0,67.9604,67.9839,67.7489,67.7645,1507.0
2016-05-13 11:40:00,86.41,86.41,86.21,86.22,1464.0,67.7097,67.7097,67.553,67.5608,1464.0
2016-05-13 11:50:00,86.16,86.32,86.08,86.32,1100.0,67.5138,67.6392,67.4511,67.6392,1100.0
2016-05-13 12:00:00,86.24,86.26,86.15,86.15,1400.0,67.5765,67.5922,67.506,67.506,1400.0
2016-05-13 12:10:00,86.05,86.17,85.81,85.82,3801.0,67.4276,67.5216,67.2395,67.2474,3801.0
2016-05-13 12:20:00,85.79,85.86,85.64,85.83,1806.0,67.2239,67.2787,67.1063,67.2552,1806.0
2016-05-13 12:30:00,85.73,85.73,85.47,85.51,1373.0,67.1769,67.1769,66.9731,67.0045,1373.0
2016-05-13 12:40:00,85.5,85.5,85.23,85.35,600.0,66.9966,66.9966,66.7851,66.8791,600.0
2016-05-13 12:50:00,85.49,85.49,85.46,85.46,400.0,66.9888,66.9888,66.9653,66.9653,400.0
2016-05-13 13:00:00,85.28,85.43,85.28,85.37,600.0,66.8242,66.9418,66.8242,66.8948,600.0
2016-05-13 13:10:00,85.47,85.48,85.47,85.48,200.0,66.9731,66.981,66.9731,66.981,200.0
2016-05-13 13:20:00,85.42,85.42,85.15,85.15,800.0,66.9339,66.9339,66.7224,66.7224,800.0
2016-05-13 13:30:00,85.23,85.44,85.23,85.38,500.0,66.7851,66.9496,66.7851,66.9026,500.0
2016-05-13 13:40:00,85.29,85.29,85.18,85.28,700.0,66.8321,66.8321,66.7459,66.8242,700.0
2016-05-13 13:50:00,85.1,85.56,85.1,85.5,1100.0,66.6832,67.0436,66.6832,66.9966,1100.0
2016-05-13 14:00:00,85.51,85.82,85.51,85.7,1000.0,67.0045,67.2474,67.0045,67.1533,1000.0
2016-05-13 14:10:00,85.38,85.47,85.38,85.41,600.0,66.9026,66.9731,66.9026,66.9261,600.0
2016-05-13 14:20:00,85.26,85.31,85.24,85.28,800.0,66.8086,66.8477,66.7929,66.8242,800.0
2016-05-13 14:30:00,85.27,85.27,84.95,84.95,3400.0,66.8164,66.8164,66.5657,66.5657,3400.0
2016-05-13 14:40:00,84.92,85.02,84.92,84.99,1600.0,66.5422,66.6205,66.5422,66.597,1600.0
2016-05-13 14:50:00,85.18,85.37,85.18,85.37,500.0,66.7459,66.8948,66.7459,66.8948,500.0
2016-05-13 15:00:00,85.44,85.54,85.43,85.43,600.0,66.9496,67.028,66.9418,66.9418,600.0
2016-05-13 15:10:00,85.4,85.5,85.38,85.45,900.0,66.9183,66.9966,66.9026,66.9575,900.0
2016-05-13 15:20:00,85.43,85.43,84.98,84.98,2612.0,66.9418,66.9418,66.5892,66.5892,2612.0
2016-05-13 15:30:00,84.97,85.08,84.97,84.99,1500.0,66.5813,66.6675,66.5813,66.597,1500.0
2016-05-13 15:40:00,84.97,85.15,84.96,85.14,2200.0,66.5813,66.7224,66.5735,66.7145,2200.0
2016-05-13 15:50:00,85.21,85.47,85.2,85.47,8434.0,66.7694,66.9731,66.7616,66.9731,8434.0
2016-05-16 09:30:00,86.93,87.62,86.93,87.6,1200.0,68.1172,68.6578,68.1172,68.6422,1200.0
2016-05-16 09:40:00,87.21,87.88,87.21,87.68,3600.0,68.3366,68.8616,68.3366,68.7048,3600.0
2016-05-16 09:50:00,87.74,87.74,87.32,87.44,1900.0,68.7519,68.7519,68.4228,68.5168,1900.0
2016-05-16 10:00:00,87.45,87.45,87.08,87.08,2700.0,68.5246,68.5246,68.2347,68.2347,2700.0
2016-05-16 10:10:00,87.21,87.32,86.99,86.99,1500.0,68.3366,68.4228,68.1642,68.1642,1500.0
2016-05-16 10:20:00,87.05,87.45,87.05,87.41,910.0,68.2112,68.5246,68.2112,68.4933,910.0
2016-05-16 10:30:00,87.36,87.7,87.31,87.7,1800.0,68.4541,68.7205,68.4149,68.7205,1800.0
2016-05-16 10:40:00,87.44,87.44,87.13,87.13,1400.0,68.5168,68.5168,68.2739,68.2739,1400.0
2016-05-16 10:50:00,87.36,87.69,87.25,87.69,2000.0,68.4541,68.7127,68.3679,68.7127,2000.0
2016-05-16 11:00:00,87.79,87.99,87.78,87.81,2300.0,68.791,68.9478,68.7832,68.8067,2300.0
2016-05-16 11:10:00,87.82,87.9,87.53,87.58,2000.0,68.8146,68.8772,68.5873,68.6265,2000.0
2016-05-16 11:20:00,87.41,87.54,87.26,87.54,800.0,68.4933,68.5951,68.3757,68.5951,800.0
2016-05-16 11:30:00,87.5,87.51,87.32,87.32,1400.0,68.5638,68.5716,68.4228,68.4228,1400.0
2016-05-16 11:40:00,87.48,87.59,87.48,87.59,1000.0,68.5481,68.6343,68.5481,68.6343,1000.0
2016-05-16 11:50:00,87.58,87.7,87.57,87.61,1200.0,68.6265,68.7205,68.6187,68.65,1200.0
2016-05-16 12:00:00,87.6,87.6,87.42,87.5,1200.0,68.6422,68.6422,68.5011,68.5638,1200.0
2016-05-16 12:10:00,87.45,87.45,87.37,87.37,200.0,68.5246,68.5246,68.4619,68.4619,200.0
2016-05-16 12:20:00,87.33,87.33,87.17,87.17,500.0,68.4306,68.4306,68.3052,68.3052,500.0
2016-05-16 12:30:00,87.08,87.16,87.05,87.16,400.0,68.2347,68.2974,68.2112,68.2974,400.0
2016-05-16 12:40:00,86.88,87.07,86.88,87.07,400.0,68.078,68.2269,68.078,68.2269,400.0
2016-05-16 12:50:00,87.04,87.04,86.95,86.95,300.0,68.2034,68.2034,68.1328,68.1328,300.0
2016-05-16 13:00:00,86.9,86.9,86.73,86.82,1600.0,68.0937,68.0937,67.9604,68.031,1600.0
2016-05-16 13:10:00,87.08,87.3,87.08,87.24,1000.0,68.2347,68.4071,68.2347,68.3601,1000.0
2016-05-16 13:20:00,87.26,87.35,87.16,87.35,800.0,68.3757,68.4463,68.2974,68.4463,800.0
2016-05-16 13:30:00,87.2,87.2,87.14,87.2,400.0,68.3287,68.3287,68.2817,68.3287,400.0
2016-05-16 13:40:00,87.09,87.11,86.86,86.9,900.0,68.2425,68.2582,68.0623,68.0937,900.0
2016-05-16 13:50:00,86.91,86.91,86.84,86.88,500.0,68.1015,68.1015,68.0466,68.078,500.0
2016-05-16 14:00:00,86.87,87.09,86.87,87.09,1400.0,68.0701,68.2425,68.0701,68.2425,1400.0
2016-05-16 14:10:00,87.11,87.26,87.11,87.22,1100.0,68.2582,68.3757,68.2582,68.3444,1100.0
2016-05-16 14:20:00,87.17,87.28,87.07,87.28,700.0,68.3052,68.3914,68.2269,68.3914,700.0
2016-05-16 14:30:00,87.05,87.05,86.76,86.76,900.0,68.2112,68.2112,67.9839,67.9839,900.0
2016-05-16 14:40:00,86.79,86.79,86.7,86.7,800.0,68.0075,68.0075,67.9369,67.9369,800.0
2016-05-16 14:50:00,86.6,86.7,86.6,86.7,1500.0,67.8586,67.9369,67.8586,67.9369,1500.0
2016-05-16 15:00:00,86.71,86.88,86.69,86.7,2000.0,67.9448,68.078,67.9291,67.9369,2000.0
2016-05-16 15:10:00,86.56,86.56,86.39,86.51,2678.0,67.8272,67.8272,67.694,67.7881,2678.0
2016-05-16 15:20:00,86.48,86.64,86.48,86.51,2500.0,67.7645,67.8899,67.7645,67.7881,2500.0
2016-05-16 15:30:00,86.52,86.53,86.42,86.5,2200.0,67.7959,67.8037,67.7175,67.7802,2200.0
2016-05-16 15:40:00,86.58,86.6,86.45,86.45,2900.0,67.8429,67.8586,67.741,67.741,2900.0
2016-05-16 15:50:00,86.5,86.68,86.49,86.56,5575.0,67.7802,67.9213,67.7724,67.8272,5575.0
2016-05-17 09:30:00,86.72,86.72,86.43,86.54,1400.0,67.9526,67.9526,67.7254,67.8116,1400.0
2016-05-17 09:40:00,86.4,86.58,86.21,86.54,3504.0,67.7019,67.8429,67.553,67.8116,3504.0
2016-05-17 09:50:00,86.59,86.59,86.34,86.4,2100.0,67.8507,67.8507,67.6548,67.7019,2100.0
2016-05-17 10:00:00,86.31,86.31,86.02,86.02,1800.0,67.6313,67.6313,67.4041,67.4041,1800.0
2016-05-17 10:10:00,86.06,86.11,85.91,86.11,2900.0,67.4354,67.4746,67.3179,67.4746,2900.0
2016-05-17 10:20:00,86.04,86.16,85.95,85.95,4050.0,67.4198,67.5138,67.3492,67.3492,4050.0
2016-05-17 10:30:00,85.83,86.19,85.73,86.19,1100.0,67.2552,67.5373,67.1769,67.5373,1100.0
2016-05-17 10:40:00,86.21,86.39,86.2,86.39,600.0,67.553,67.694,67.5451,67.694,600.0
2016-05-17 10:50:00,86.38,86.64,86.31,86.64,1300.0,67.6862,67.8899,67.6313,67.8899,1300.0
2016-05-17 11:00:00,86.58,86.84,86.58,86.78,1900.0,67.8429,68.0466,67.8429,67.9996,1900.0
2016-05-17 11:10:00,86.88,86.93,86.66,86.77,1900.0,68.078,68.1172,67.9056,67.9918,1900.0
2016-05-17 11:20:00,86.84,86.84,86.76,86.79,500.0,68.0466,68.0466,67.9839,68.0075,500.0
2016-05-17 11:30:00,87.0,87.23,87.0,87.19,605.0,68.172,68.3522,68.172,68.3209,605.0
2016-05-17 11:40:00,87.15,87.27,87.1,87.27,700.0,68.2895,68.3836,68.2504,68.3836,700.0
2016-05-17 11:50:00,87.24,87.57,87.16,87.57,2121.0,68.3601,68.6187,68.2974,68.6187,2121.0
2016-05-17 12:00:00,87.43,87.6,87.43,87.6,200.0,68.509,68.6422,68.509,68.6422,200.0
2016-05-17 12:10:00,87.69,87.75,87.67,87.67,600.0,68.7127,68.7597,68.697,68.697,600.0
2016-05-17 12:20:00,87.57,87.57,87.31,87.47,4318.0,68.6187,68.6187,68.4149,68.5403,4318.0
2016-05-17 12:30:00,87.41,87.41,87.15,87.16,900.0,68.4933,68.4933,68.2895,68.2974,900.0
2016-05-17 12:40:00,87.04,87.22,87.04,87.22,400.0,68.2034,68.3444,68.2034,68.3444,400.0
2016-05-17 12:50:00,87.28,87.31,87.05,87.19,800.0,68.3914,68.4149,68.2112,68.3209,800.0
2016-05-17 13:00:00,87.27,87.33,87.27,87.33,200.0,68.3836,68.4306,68.3836,68.4306,200.0
2016-05-17 13:10:00,87.36,87.37,86.95,87.05,1100.0,68.4541,68.4619,68.1328,68.2112,1100.0
2016-05-17 13:20:00,87.18,87.26,87.18,87.26,400.0,68.3131,68.3757,68.3131,68.3757,400.0
2016-05-17 13:30:00,87.26,87.26,87.26,87.26,0.0,68.3757,68.3757,68.3757,68.3757,0.0
2016-05-17 13:40:00,87.07,87.13,87.04,87.12,500.0,68.2269,68.2739,68.2034,68.266,500.0
2016-05-17 13:50:00,87.13,87.13,86.81,86.81,4081.0,68.2739,68.2739,68.0231,68.0231,4081.0
2016-05-17 14:00:00,86.77,86.99,86.75,86.93,700.0,67.9918,68.1642,67.9761,68.1172,700.0
2016-05-17 14:10:00,86.89,86.89,86.68,86.68,700.0,68.0858,68.0858,67.9213,67.9213,700.0
2016-05-17 14:20:00,86.71,86.71,86.44,86.51,1000.0,67.9448,67.9448,67.7332,67.7881,1000.0
2016-05-17 14:30:00,86.59,86.91,86.57,86.91,600.0,67.8507,68.1015,67.8351,68.1015,600.0
2016-05-17 14:40:00,86.92,87.14,86.91,87.04,4352.0,68.1093,68.2817,68.1015,68.2034,4352.0
2016-05-17 14:50:00,87.05,87.19,87.05,87.1,700.0,68.2112,68.3209,68.2112,68.2504,700.0
2016-05-17 15:00:00,87.1,87.25,87.09,87.25,1300.0,68.2504,68.3679,68.2425,68.3679,1300.0
2016-05-17 15:10:00,87.17,87.18,86.93,86.93,1366.0,68.3052,68.3131,68.1172,68.1172,1366.0
2016-05-17 15:20:00,86.91,86.91,86.72,86.84,1200.0,68.1015,68.1015,67.9526,68.0466,1200.0
2016-05-17 15:30:00,86.84,86.92,86.76,86.89,2609.0,68.0466,68.1093,67.9839,68.0858,2609.0
2016-05-17 15:40:00,86.81,86.86,86.74,86.86,1524.0,68.0231,68.0623,67.9683,68.0623,1524.0
2016-05-17 15:50:00,86.82,86.99,86.77,86.94,2890.0,68.031,68.1642,67.9918,68.125,2890.0
2016-05-18 09:50:00,86.94,86.94,86.45,86.51,700.0,68.125,68.125,67.741,67.7881,700.0
2016-05-18 10:00:00,86.48,86.48,86.17,86.24,300.0,67.7645,67.7645,67.5216,67.5765,300.0
2016-05-18 10:10:00,86.33,86.44,86.29,86.29,700.0,67.647,67.7332,67.6157,67.6157,700.0
2016-05-18 10:20:00,86.2,86.34,86.2,86.34,400.0,67.5451,67.6548,67.5451,67.6548,400.0
2016-05-18 10:30:00,86.37,86.37,85.93,86.17,2953.0,67.6784,67.6784,67.3336,67.5216,2953.0
2016-05-18 10:40:00,86.08,86.45,86.08,86.37,1200.0,67.4511,67.741,67.4511,67.6784,1200.0
2016-05-18 10:50:00,86.2,86.36,86.1,86.1,1300.0,67.5451,67.6705,67.4668,67.4668,1300.0
2016-05-18 11:00:00,86.26,86.26,86.2,86.21,300.0,67.5922,67.5922,67.5451,67.553,300.0
2016-05-18 11:10:00,86.21,86.28,86.09,86.15,1100.0,67.553,67.6078,67.4589,67.506,1100.0
2016-05-18 11:20:00,86.09,86.53,86.09,86.53,300.0,67.4589,67.8037,67.4589,67.8037,300.0
2016-05-18 11:30:00,86.45,86.81,86.44,86.77,1500.0,67.741,68.0231,67.7332,67.9918,1500.0
2016-05-18 11:40:00,86.91,86.92,86.86,86.89,1100.0,68.1015,68.1093,68.0623,68.0858,1100.0
2016-05-18 11:50:00,86.9,87.32,86.86,87.32,3069.0,68.0937,68.4228,68.0623,68.4228,3069.0
2016-05-18 12:00:00,87.31,87.31,87.13,87.13,1100.0,68.4149,68.4149,68.2739,68.2739,1100.0
2016-05-18 12:10:00,87.12,87.16,87.09,87.16,900.0,68.266,68.2974,68.2425,68.2974,900.0
2016-05-18 12:20:00,87.08,87.09,87.02,87.09,600.0,68.2347,68.2425,68.1877,68.2425,600.0
2016-05-18 12:30:00,86.91,86.91,86.84,86.84,200.0,68.1015,68.1015,68.0466,68.0466,200.0
2016-05-18 12:40:00,86.61,86.66,86.61,86.64,300.0,67.8664,67.9056,67.8664,67.8899,300.0
2016-05-18 12:50:00,86.71,86.71,86.69,86.69,300.0,67.9448,67.9448,67.9291,67.9291,300.0
2016-05-18 13:00:00,86.75,86.75,86.75,86.75,100.0,67.9761,67.9761,67.9761,67.9761,100.0
2016-05-18 13:10:00,86.75,86.75,86.75,86.75,0.0,67.9761,67.9761,67.9761,67.9761,0.0
2016-05-18 13:20:00,87.04,87.19,87.02,87.19,400.0,68.2034,68.3209,68.1877,68.3209,400.0
2016-05-18 13:30:00,87.45,87.45,87.44,87.44,900.0,68.5246,68.5246,68.5168,68.5168,900.0
2016-05-18 13:40:00,87.43,87.43,87.43,87.43,199.0,68.509,68.509,68.509,68.509,199.0
2016-05-18 13:50:00,87.52,87.52,87.46,87.46,200.0,68.5795,68.5795,68.5325,68.5325,200.0
2016-05-18 14:00:00,87.37,87.37,86.52,86.61,1900.0,68.4619,68.4619,67.7959,67.8664,1900.0
2016-05-18 14:10:00,86.72,86.72,86.58,86.58,900.0,67.9526,67.9526,67.8429,67.8429,900.0
2016-05-18 14:20:00,86.59,86.59,86.41,86.41,400.0,67.8507,67.8507,67.7097,67.7097,400.0
2016-05-18 14:30:00,86.31,86.63,86.29,86.63,500.0,67.6313,67.8821,67.6157,67.8821,500.0
2016-05-18 14:40:00,86.72,86.81,86.72,86.72,400.0,67.9526,68.0231,67.9526,67.9526,400.0
2016-05-18 14:50:00,86.78,86.78,86.78,86.78,100.0,67.9996,67.9996,67.9996,67.9996,100.0
2016-05-18 15:00:00,86.77,86.77,86.43,86.43,1200.0,67.9918,67.9918,67.7254,67.7254,1200.0
2016-05-18 15:10:00,86.28,86.28,86.22,86.25,1000.0,67.6078,67.6078,67.5608,67.5843,1000.0
2016-05-18 15:20:00,86.2,86.2,86.11,86.17,900.0,67.5451,67.5451,67.4746,67.5216,900.0
2016-05-18 15:30:00,86.24,86.39,86.24,86.31,1700.0,67.5765,67.694,67.5765,67.6313,1700.0
2016-05-18 15:40:00,86.25,86.66,86.25,86.66,1200.0,67.5843,67.9056,67.5843,67.9056,1200.0
2016-05-18 15:50:00,86.68,86.99,86.53,86.94,4402.0,67.9213,68.1642,67.8037,68.125,4402.0
2016-05-19 09:30:00,85.38,85.38,85.1,85.1,535.0,66.9026,66.9026,66.6832,66.6832,535.0
2016-05-19 09:40:00,85.36,85.36,84.25,84.25,10392.0,66.8869,66.8869,66.0171,66.0171,10392.0
2016-05-19 09:50:00,84.04,84.19,83.99,84.19,900.0,65.8526,65.9701,65.8134,65.9701,900.0
2016-05-19 10:00:00,84.27,84.27,84.0,84.1,3100.0,66.0328,66.0328,65.8213,65.8996,3100.0
2016-05-19 10:10:00,83.98,84.4,83.98,84.39,872.0,65.8056,66.1347,65.8056,66.1269,872.0
2016-05-19 10:20:00,84.34,84.74,84.32,84.74,1095.0,66.0877,66.4011,66.072,66.4011,1095.0
2016-05-19 10:30:00,85.0,85.5,85.0,85.5,3500.0,66.6048,66.9966,66.6048,66.9966,3500.0
2016-05-19 10:40:00,85.48,85.58,85.48,85.55,300.0,66.981,67.0593,66.981,67.0358,300.0
2016-05-19 10:50:00,85.51,85.53,85.25,85.36,1200.0,67.0045,67.0201,66.8007,66.8869,1200.0
2016-05-19 11:00:00,85.3,85.58,85.3,85.46,1000.0,66.8399,67.0593,66.8399,66.9653,1000.0
2016-05-19 11:10:00,85.41,85.52,85.32,85.46,1700.0,66.9261,67.0123,66.8556,66.9653,1700.0
2016-05-19 11:20:00,85.56,85.69,85.56,85.67,800.0,67.0436,67.1455,67.0436,67.1298,800.0
2016-05-19 11:30:00,85.49,85.51,85.47,85.47,600.0,66.9888,67.0045,66.9731,66.9731,600.0
2016-05-19 11:40:00,85.51,85.62,85.51,85.58,500.0,67.0045,67.0907,67.0045,67.0593,500.0
2016-05-19 11:50:00,85.76,85.8,85.76,85.8,300.0,67.2004,67.2317,67.2004,67.2317,300.0
2016-05-19 12:00:00,86.19,86.28,86.19,86.28,600.0,67.5373,67.6078,67.5373,67.6078,600.0
2016-05-19 12:10:00,86.36,86.55,86.36,86.5,800.0,67.6705,67.8194,67.6705,67.7802,800.0
2016-05-19 12:20:00,86.62,86.66,86.45,86.45,600.0,67.8742,67.9056,67.741,67.741,600.0
2016-05-19 12:30:00,86.32,86.32,86.26,86.32,700.0,67.6392,67.6392,67.5922,67.6392,700.0
2016-05-19 12:40:00,86.39,86.61,86.39,86.52,1500.0,67.694,67.8664,67.694,67.7959,1500.0
2016-05-19 12:50:00,86.55,86.57,86.3,86.3,2000.0,67.8194,67.8351,67.6235,67.6235,2000.0
2016-05-19 13:00:00,86.26,86.43,86.17,86.32,2100.0,67.5922,67.7254,67.5216,67.6392,2100.0
2016-05-19 13:10:00,86.45,86.77,86.45,86.73,1000.0,67.741,67.9918,67.741,67.9604,1000.0
2016-05-19 13:20:00,86.73,86.73,86.61,86.61,900.0,67.9604,67.9604,67.8664,67.8664,900.0
2016-05-19 13:30:00,86.67,86.77,86.67,86.77,900.0,67.9134,67.9918,67.9134,67.9918,900.0
2016-05-19 13:40:00,86.8,86.88,86.66,86.66,900.0,68.0153,68.078,67.9056,67.9056,900.0
2016-05-19 13:50:00,86.75,86.75,86.69,86.69,400.0,67.9761,67.9761,67.9291,67.9291,400.0
2016-05-19 14:00:00,86.89,87.08,86.84,87.02,800.0,68.0858,68.2347,68.0466,68.1877,800.0
2016-05-19 14:10:00,87.23,87.23,87.01,87.2,1500.0,68.3522,68.3522,68.1798,68.3287,1500.0
2016-05-19 14:20:00,87.21,87.27,87.04,87.22,2400.0,68.3366,68.3836,68.2034,68.3444,2400.0
2016-05-19 14:30:00,87.25,87.25,87.01,87.01,3300.0,68.3679,68.3679,68.1798,68.1798,3300.0
2016-05-19 14:40:00,87.13,87.26,87.09,87.16,1600.0,68.2739,68.3757,68.2425,68.2974,1600.0
2016-05-19 14:50:00,87.14,87.18,87.08,87.12,2700.0,68.2817,68.3131,68.2347,68.266,2700.0
2016-05-19 15:00:00,87.03,87.18,87.03,87.18,300.0,68.1955,68.3131,68.1955,68.3131,300.0
2016-05-19 15:10:00,87.13,87.21,86.88,86.93,2500.0,68.2739,68.3366,68.078,68.1172,2500.0
2016-05-19 15:20:00,86.96,87.06,86.82,86.89,1900.0,68.1407,68.219,68.031,68.0858,1900.0
2016-05-19 15:30:00,86.83,86.84,86.73,86.81,2100.0,68.0388,68.0466,67.9604,68.0231,2100.0
2016-05-19 15:40:00,86.89,86.97,86.83,86.93,1100.0,68.0858,68.1485,68.0388,68.1172,1100.0
2016-05-19 15:50:00,86.92,87.01,86.81,87.01,2500.0,68.1093,68.1798,68.0231,68.1798,2500.0
2016-05-20 09:30:00,86.78,86.87,86.75,86.87,2800.0,67.9996,68.0701,67.9761,68.0701,2800.0
2016-05-20 09:40:00,86.74,86.85,86.64,86.78,1100.0,67.9683,68.0545,67.8899,67.9996,1100.0
2016-05-20 09:50:00,86.66,86.77,86.36,86.36,3279.0,67.9056,67.9918,67.6705,67.6705,3279.0
2016-05-20 10:00:00,86.42,86.61,86.37,86.4,400.0,67.7175,67.8664,67.6784,67.7019,400.0
2016-05-20 10:10:00,86.47,86.47,86.25,86.25,300.0,67.7567,67.7567,67.5843,67.5843,300.0
2016-05-20 10:20:00,86.32,86.41,86.18,86.39,2129.0,67.6392,67.7097,67.5295,67.694,2129.0
2016-05-20 10:30:00,86.28,86.39,86.28,86.39,1097.0,67.6078,67.694,67.6078,67.694,1097.0
2016-05-20 10:40:00,86.37,86.38,86.24,86.24,1999.0,67.6784,67.6862,67.5765,67.5765,1999.0
2016-05-20 10:50:00,86.37,86.63,86.31,86.61,1000.0,67.6784,67.8821,67.6313,67.8664,1000.0
2016-05-20 11:00:00,86.67,86.79,86.67,86.71,1500.0,67.9134,68.0075,67.9134,67.9448,1500.0
2016-05-20 11:10:00,86.76,86.76,86.62,86.62,800.0,67.9839,67.9839,67.8742,67.8742,800.0
2016-05-20 11:20:00,86.67,86.77,86.66,86.73,800.0,67.9134,67.9918,67.9056,67.9604,800.0
2016-05-20 11:30:00,86.48,86.55,86.44,86.55,600.0,67.7645,67.8194,67.7332,67.8194,600.0
2016-05-20 11:40:00,86.47,86.47,86.34,86.41,900.0,67.7567,67.7567,67.6548,67.7097,900.0
2016-05-20 11:50:00,86.55,86.55,86.4,86.43,1100.0,67.8194,67.8194,67.7019,67.7254,1100.0
2016-05-20 12:00:00,86.46,86.51,86.4,86.51,1800.0,67.7489,67.7881,67.7019,67.7881,1800.0
2016-05-20 12:10:00,86.53,86.79,86.53,86.79,2200.0,67.8037,68.0075,67.8037,68.0075,2200.0
2016-05-20 12:20:00,86.87,87.06,86.87,87.06,700.0,68.0701,68.219,68.0701,68.219,700.0
2016-05-20 12:30:00,87.02,87.02,86.97,87.0,708.0,68.1877,68.1877,68.1485,68.172,708.0
2016-05-20 12:40:00,86.86,86.96,86.82,86.95,700.0,68.0623,68.1407,68.031,68.1328,700.0
2016-05-20 12:50:00,86.84,86.87,86.83,86.83,600.0,68.0466,68.0701,68.0388,68.0388,600.0
2016-05-20 13:00:00,87.06,87.06,86.57,86.57,700.0,68.219,68.219,67.8351,67.8351,700.0
2016-05-20 13:10:00,86.59,86.86,86.59,86.86,400.0,67.8507,68.0623,67.8507,68.0623,400.0
2016-05-20 13:20:00,87.08,87.08,87.0,87.05,500.0,68.2347,68.2347,68.172,68.2112,500.0
2016-05-20 13:30:00,86.89,87.0,86.89,86.95,1200.0,68.0858,68.172,68.0858,68.1328,1200.0
2016-05-20 13:40:00,86.87,86.91,86.79,86.79,400.0,68.0701,68.1015,68.0075,68.0075,400.0
2016-05-20 13:50:00,86.71,86.71,86.58,86.58,300.0,67.9448,67.9448,67.8429,67.8429,300.0
2016-05-20 14:00:00,86.82,86.89,86.81,86.89,1301.0,68.031,68.0858,68.0231,68.0858,1301.0
2016-05-20 14:10:00,86.93,87.12,86.93,87.05,1295.0,68.1172,68.266,68.1172,68.2112,1295.0
2016-05-20 14:20:00,87.03,87.11,87.03,87.08,400.0,68.1955,68.2582,68.1955,68.2347,400.0
2016-05-20 14:30:00,87.08,87.08,87.08,87.08,0.0,68.2347,68.2347,68.2347,68.2347,0.0
2016-05-20 14:40:00,86.89,87.0,86.89,86.95,500.0,68.0858,68.172,68.0858,68.1328,500.0
2016-05-20 14:50:00,86.94,86.94,86.86,86.86,200.0,68.125,68.125,68.0623,68.0623,200.0
2016-05-20 15:00:00,86.87,86.87,86.65,86.7,900.0,68.0701,68.0701,67.8978,67.9369,900.0
2016-05-20 15:10:00,86.72,86.87,86.72,86.83,900.0,67.9526,68.0701,67.9526,68.0388,900.0
2016-05-20 15:20:00,86.85,86.85,86.8,86.8,864.0,68.0545,68.0545,68.0153,68.0153,864.0
2016-05-20 15:30:00,86.78,86.84,86.71,86.84,1300.0,67.9996,68.0466,67.9448,68.0466,1300.0
2016-05-20 15:40:00,86.86,86.97,86.85,86.97,1600.0,68.0623,68.1485,68.0545,68.1485,1600.0
2016-05-20 15:50:00,87.0,87.08,86.9,87.0,3989.0,68.172,68.2347,68.0937,68.172,3989.0
2016-05-23 09:30:00,86.48,86.48,85.96,86.21,1597.0,67.7645,67.7645,67.3571,67.553,1597.0
2016-05-23 09:40:00,85.76,86.25,85.74,86.25,3009.0,67.2004,67.5843,67.1847,67.5843,3009.0
2016-05-23 09:50:00,86.05,86.41,85.9,86.41,800.0,67.4276,67.7097,67.3101,67.7097,800.0
2016-05-23 10:00:00,86.37,86.96,86.32,86.96,1450.0,67.6784,68.1407,67.6392,68.1407,1450.0
2016-05-23 10:10:00,86.78,86.89,86.41,86.7,400.0,67.9996,68.0858,67.7097,67.9369,400.0
2016-05-23 10:20:00,86.95,87.03,86.95,87.03,200.0,68.1328,68.1955,68.1328,68.1955,200.0
2016-05-23 10:30:00,87.03,87.03,86.77,86.86,1700.0,68.1955,68.1955,67.9918,68.0623,1700.0
2016-05-23 10:40:00,86.94,86.95,86.68,86.68,300.0,68.125,68.1328,67.9213,67.9213,300.0
2016-05-23 10:50:00,86.68,86.68,86.68,86.68,0.0,67.9213,67.9213,67.9213,67.9213,0.0
2016-05-23 11:00:00,86.91,87.04,86.91,87.04,500.0,68.1015,68.2034,68.1015,68.2034,500.0
2016-05-23 11:10:00,86.99,87.01,86.99,87.01,200.0,68.1642,68.1798,68.1642,68.1798,200.0
2016-05-23 11:20:00,86.97,86.97,86.89,86.89,900.0,68.1485,68.1485,68.0858,68.0858,900.0
2016-05-23 11:30:00,86.62,86.62,86.52,86.52,600.0,67.8742,67.8742,67.7959,67.7959,600.0
2016-05-23 11:40:00,86.53,86.57,86.45,86.53,600.0,67.8037,67.8351,67.741,67.8037,600.0
2016-05-23 11:50:00,86.56,86.56,86.5,86.52,400.0,67.8272,67.8272,67.7802,67.7959,400.0
2016-05-23 12:00:00,86.56,86.61,86.54,86.61,700.0,67.8272,67.8664,67.8116,67.8664,700.0
2016-05-23 12:10:00,86.78,86.86,86.74,86.74,500.0,67.9996,68.0623,67.9683,67.9683,500.0
2016-05-23 12:20:00,86.71,86.71,86.69,86.69,503.0,67.9448,67.9448,67.9291,67.9291,503.0
2016-05-23 12:30:00,86.66,86.71,86.52,86.71,1450.0,67.9056,67.9448,67.7959,67.9448,1450.0
2016-05-23 12:40:00,86.71,86.73,86.71,86.73,400.0,67.9448,67.9604,67.9448,67.9604,400.0
2016-05-23 12:50:00,86.74,86.89,86.74,86.89,400.0,67.9683,68.0858,67.9683,68.0858,400.0
2016-05-23 13:00:00,87.02,87.14,87.0,87.14,1200.0,68.1877,68.2817,68.172,68.2817,1200.0
2016-05-23 13:10:00,87.06,87.09,87.06,87.09,300.0,68.219,68.2425,68.219,68.2425,300.0
2016-05-23 13:20:00,87.22,87.41,87.22,87.41,200.0,68.3444,68.4933,68.3444,68.4933,200.0
2016-05-23 13:30:00,87.54,87.54,87.44,87.5,300.0,68.5951,68.5951,68.5168,68.5638,300.0
2016-05-23 13:40:00,87.47,87.47,87.16,87.22,600.0,68.5403,68.5403,68.2974,68.3444,600.0
2016-05-23 13:50:00,87.28,87.28,87.28,87.28,200.0,68.3914,68.3914,68.3914,68.3914,200.0
2016-05-23 14:00:00,87.25,87.3,87.2,87.3,900.0,68.3679,68.4071,68.3287,68.4071,900.0
2016-05-23 14:10:00,87.42,87.42,87.23,87.23,800.0,68.5011,68.5011,68.3522,68.3522,800.0
2016-05-23 14:20:00,87.24,87.3,87.1,87.3,1800.0,68.3601,68.4071,68.2504,68.4071,1800.0
2016-05-23 14:30:00,87.18,87.22,87.18,87.22,1000.0,68.3131,68.3444,68.3131,68.3444,1000.0
2016-05-23 14:40:00,87.25,87.25,87.19,87.22,300.0,68.3679,68.3679,68.3209,68.3444,300.0
2016-05-23 14:50:00,87.28,87.28,87.13,87.13,700.0,68.3914,68.3914,68.2739,68.2739,700.0
2016-05-23 15:00:00,87.04,87.11,86.93,86.95,2300.0,68.2034,68.2582,68.1172,68.1328,2300.0
2016-05-23 15:10:00,86.92,87.03,86.83,86.84,1500.0,68.1093,68.1955,68.0388,68.0466,1500.0
2016-05-23 15:20:00,86.86,86.94,86.86,86.94,1933.0,68.0623,68.125,68.0623,68.125,1933.0
2016-05-23 15:30:00,86.89,86.97,86.89,86.96,2000.0,68.0858,68.1485,68.0858,68.1407,2000.0
2016-05-23 15:40:00,87.0,87.18,87.0,87.07,1200.0,68.172,68.3131,68.172,68.2269,1200.0
2016-05-23 15:50:00,87.09,87.09,86.69,86.81,900.0,68.2425,68.2425,67.9291,68.0231,900.0
2016-05-24 09:30:00,87.49,87.5,87.0,87.3,3199.0,68.556,68.5638,68.172,68.4071,3199.0
2016-05-24 09:40:00,87.04,87.14,86.85,86.91,3199.0,68.2034,68.2817,68.0545,68.1015,3199.0
2016-05-24 09:50:00,87.0,87.14,86.96,87.14,1759.0,68.172,68.2817,68.1407,68.2817,1759.0
2016-05-24 10:00:00,87.14,87.6,87.06,87.6,7387.0,68.2817,68.6422,68.219,68.6422,7387.0
2016-05-24 10:10:00,87.52,87.84,87.46,87.78,3800.0,68.5795,68.8302,68.5325,68.7832,3800.0
2016-05-24 10:20:00,87.9,88.18,87.9,88.18,2050.0,68.8772,69.0966,68.8772,69.0966,2050.0
2016-05-24 10:30:00,88.17,88.17,87.85,88.0,2500.0,69.0888,69.0888,68.8381,68.9556,2500.0
2016-05-24 10:40:00,88.15,88.42,88.15,88.2,2200.0,69.0731,69.2847,69.0731,69.1123,2200.0
2016-05-24 10:50:00,88.24,88.31,88.17,88.31,1905.0,69.1437,69.1985,69.0888,69.1985,1905.0
2016-05-24 11:00:00,88.28,88.29,88.1,88.1,5097.0,69.175,69.1828,69.034,69.034,5097.0
2016-05-24 11:10:00,88.13,88.2,88.08,88.16,3150.0,69.0575,69.1123,69.0183,69.081,3150.0
2016-05-24 11:20:00,88.17,88.18,88.06,88.06,2500.0,69.0888,69.0966,69.0026,69.0026,2500.0
2016-05-24 11:30:00,88.11,88.17,88.03,88.14,6479.0,69.0418,69.0888,68.9791,69.0653,6479.0
2016-05-24 11:40:00,88.14,88.14,87.71,87.71,5200.0,69.0653,69.0653,68.7284,68.7284,5200.0
2016-05-24 11:50:00,87.68,87.77,87.55,87.62,1697.0,68.7048,68.7754,68.603,68.6578,1697.0
2016-05-24 12:00:00,87.66,87.7,87.59,87.59,500.0,68.6892,68.7205,68.6343,68.6343,500.0
2016-05-24 12:10:00,87.61,87.69,87.44,87.44,2500.0,68.65,68.7127,68.5168,68.5168,2500.0
2016-05-24 12:20:00,87.46,87.46,87.3,87.3,200.0,68.5325,68.5325,68.4071,68.4071,200.0
2016-05-24 12:30:00,87.3,87.3,87.3,87.3,0.0,68.4071,68.4071,68.4071,68.4071,0.0
2016-05-24 12:40:00,87.45,87.5,87.44,87.5,700.0,68.5246,68.5638,68.5168,68.5638,700.0
2016-05-24 12:50:00,87.58,87.63,87.49,87.63,600.0,68.6265,68.6657,68.556,68.6657,600.0
2016-05-24 13:00:00,87.72,87.87,87.72,87.87,800.0,68.7362,68.8537,68.7362,68.8537,800.0
2016-05-24 13:10:00,87.88,87.88,87.75,87.75,1900.0,68.8616,68.8616,68.7597,68.7597,1900.0
2016-05-24 13:20:00,87.57,87.57,87.5,87.5,300.0,68.6187,68.6187,68.5638,68.5638,300.0
2016-05-24 13:30:00,87.46,87.46,87.3,87.3,600.0,68.5325,68.5325,68.4071,68.4071,600.0
2016-05-24 13:40:00,87.44,87.52,87.44,87.5,800.0,68.5168,68.5795,68.5168,68.5638,800.0
2016-05-24 13:50:00,87.55,87.55,87.45,87.45,400.0,68.603,68.603,68.5246,68.5246,400.0
2016-05-24 14:00:00,87.35,87.49,87.34,87.34,1497.0,68.4463,68.556,68.4384,68.4384,1497.0
2016-05-24 14:10:00,87.54,87.65,87.49,87.49,900.0,68.5951,68.6813,68.556,68.556,900.0
2016-05-24 14:20:00,87.58,87.67,87.58,87.6,1300.0,68.6265,68.697,68.6265,68.6422,1300.0
2016-05-24 14:30:00,87.62,87.63,87.48,87.48,1200.0,68.6578,68.6657,68.5481,68.5481,1200.0
2016-05-24 14:40:00,87.52,87.63,87.52,87.6,1100.0,68.5795,68.6657,68.5795,68.6422,1100.0
2016-05-24 14:50:00,87.62,87.63,87.6,87.61,1000.0,68.6578,68.6657,68.6422,68.65,1000.0
2016-05-24 15:00:00,87.6,87.73,87.6,87.68,2000.0,68.6422,68.744,68.6422,68.7048,2000.0
2016-05-24 15:10:00,87.67,88.06,87.64,88.05,2700.0,68.697,69.0026,68.6735,68.9948,2700.0
2016-05-24 15:20:00,88.07,88.11,87.95,88.04,2900.0,69.0104,69.0418,68.9164,68.9869,2900.0
2016-05-24 15:30:00,87.92,87.94,87.9,87.94,700.0,68.8929,68.9086,68.8772,68.9086,700.0
2016-05-24 15:40:00,87.87,87.88,87.77,87.78,1400.0,68.8537,68.8616,68.7754,68.7832,1400.0
2016-05-24 15:50:00,87.8,88.0,87.8,87.99,3900.0,68.7989,68.9556,68.7989,68.9478,3900.0
2016-05-25 09:30:00,88.44,89.15,88.44,88.89,400.0,69.3004,69.8567,69.3004,69.653,400.0
2016-05-25 09:40:00,88.83,89.13,88.58,89.13,1513.0,69.606,69.841,69.4101,69.841,1513.0
2016-05-25 09:50:00,89.2,89.53,89.2,89.45,3090.0,69.8959,70.1545,69.8959,70.0918,3090.0
2016-05-25 10:00:00,88.98,89.46,88.98,89.22,600.0,69.7235,70.0996,69.7235,69.9116,600.0
2016-05-25 10:10:00,89.22,89.5,89.08,89.37,2212.0,69.9116,70.131,69.8019,70.0291,2212.0
2016-05-25 10:20:00,89.34,89.34,88.94,88.94,300.0,70.0056,70.0056,69.6922,69.6922,300.0
2016-05-25 10:30:00,88.72,88.95,88.7,88.9,1000.0,69.5198,69.7,69.5041,69.6608,1000.0
2016-05-25 10:40:00,88.82,88.82,88.02,88.11,1100.0,69.5981,69.5981,68.9713,69.0418,1100.0
2016-05-25 10:50:00,88.29,88.47,88.29,88.39,800.0,69.1828,69.3239,69.1828,69.2612,800.0
2016-05-25 11:00:00,88.44,88.86,88.44,88.71,2500.0,69.3004,69.6295,69.3004,69.5119,2500.0
2016-05-25 11:10:00,88.65,88.81,88.52,88.81,700.0,69.4649,69.5903,69.3631,69.5903,700.0
2016-05-25 11:20:00,88.66,88.88,88.66,88.77,700.0,69.4728,69.6452,69.4728,69.559,700.0
2016-05-25 11:30:00,88.9,88.94,88.77,88.77,400.0,69.6608,69.6922,69.559,69.559,400.0
2016-05-25 11:40:00,88.71,88.9,88.71,88.89,1200.0,69.5119,69.6608,69.5119,69.653,1200.0
2016-05-25 11:50:00,88.92,88.92,88.61,88.82,1700.0,69.6765,69.6765,69.4336,69.5981,1700.0
2016-05-25 12:00:00,88.74,88.85,88.58,88.85,1300.0,69.5355,69.6216,69.4101,69.6216,1300.0
2016-05-25 12:10:00,88.8,88.9,88.75,88.9,2300.0,69.5825,69.6608,69.5433,69.6608,2300.0
2016-05-25 12:20:00,88.83,88.86,88.81,88.84,800.0,69.606,69.6295,69.5903,69.6138,800.0
2016-05-25 12:30:00,88.87,88.87,88.71,88.71,1799.0,69.6373,69.6373,69.5119,69.5119,1799.0
2016-05-25 12:40:00,88.76,88.76,88.67,88.71,1900.0,69.5511,69.5511,69.4806,69.5119,1900.0
2016-05-25 12:50:00,88.69,88.77,88.65,88.69,3500.0,69.4963,69.559,69.4649,69.4963,3500.0
2016-05-25 13:00:00,88.69,88.8,88.69,88.76,1700.0,69.4963,69.5825,69.4963,69.5511,1700.0
2016-05-25 13:10:00,88.78,89.01,88.78,88.9,2300.0,69.5668,69.747,69.5668,69.6608,2300.0
2016-05-25 13:20:00,88.84,88.97,88.8,88.9,2500.0,69.6138,69.7157,69.5825,69.6608,2500.0
2016-05-25 13:30:00,88.81,88.84,88.75,88.83,2734.0,69.5903,69.6138,69.5433,69.606,2734.0
2016-05-25 13:40:00,88.83,89.04,88.75,89.04,3700.0,69.606,69.7705,69.5433,69.7705,3700.0
2016-05-25 13:50:00,89.03,89.15,89.0,89.13,3500.0,69.7627,69.8567,69.7392,69.841,3500.0
2016-05-25 14:00:00,89.15,89.29,89.14,89.22,4400.0,69.8567,69.9664,69.8489,69.9116,4400.0
2016-05-25 14:10:00,89.31,89.31,89.24,89.24,1300.0,69.9821,69.9821,69.9272,69.9272,1300.0
2016-05-25 14:20:00,89.24,89.34,89.21,89.34,1400.0,69.9272,70.0056,69.9037,70.0056,1400.0
2016-05-25 14:30:00,89.32,89.47,89.3,89.47,1700.0,69.9899,70.1075,69.9743,70.1075,1700.0
2016-05-25 14:40:00,89.46,89.51,89.36,89.45,3100.0,70.0996,70.1388,70.0213,70.0918,3100.0
2016-05-25 14:50:00,89.4,89.4,89.19,89.19,800.0,70.0526,70.0526,69.8881,69.8881,800.0
2016-05-25 15:00:00,89.21,89.21,88.96,89.12,2000.0,69.9037,69.9037,69.7078,69.8332,2000.0
2016-05-25 15:10:00,89.14,89.47,89.12,89.47,2861.0,69.8489,70.1075,69.8332,70.1075,2861.0
2016-05-25 15:20:00,89.46,89.73,89.38,89.73,3300.0,70.0996,70.3112,70.0369,70.3112,3300.0
2016-05-25 15:30:00,89.66,89.66,89.35,89.35,1400.0,70.2564,70.2564,70.0134,70.0134,1400.0
2016-05-25 15:40:00,89.37,89.56,89.37,89.43,2305.0,70.0291,70.178,70.0291,70.0761,2305.0
2016-05-25 15:50:00,89.45,89.78,89.45,89.78,4000.0,70.0918,70.3504,70.0918,70.3504,4000.0
2016-05-26 09:30:00,90.35,91.24,90.35,91.22,600.0,70.797,71.4944,70.797,71.4787,600.0
2016-05-26 09:40:00,91.04,91.04,90.62,90.64,2465.0,71.3377,71.3377,71.0086,71.0243,2465.0
2016-05-26 09:50:00,90.4,90.42,90.33,90.33,600.0,70.8362,70.8519,70.7814,70.7814,600.0
2016-05-26 10:00:00,90.3,91.63,90.3,91.58,3100.0,70.7578,71.8,70.7578,71.7608,3100.0
2016-05-26 10:10:00,91.41,91.44,90.93,90.93,600.0,71.6276,71.6511,71.2515,71.2515,600.0
2016-05-26 10:20:00,91.22,91.24,91.09,91.1,694.0,71.4787,71.4944,71.3769,71.3847,694.0
2016-05-26 10:30:00,91.29,91.29,90.63,90.74,900.0,71.5336,71.5336,71.0164,71.1026,900.0
2016-05-26 10:40:00,91.16,91.3,91.16,91.24,700.0,71.4317,71.5414,71.4317,71.4944,700.0
2016-05-26 10:50:00,91.02,91.06,90.72,90.84,6656.0,71.322,71.3534,71.087,71.181,6656.0
2016-05-26 11:00:00,90.89,91.15,90.76,90.87,5000.0,71.2202,71.4239,71.1183,71.2045,5000.0
2016-05-26 11:10:00,90.93,91.36,90.87,91.31,2900.0,71.2515,71.5884,71.2045,71.5493,2900.0
2016-05-26 11:20:00,91.45,91.66,91.45,91.66,1295.0,71.659,71.8235,71.659,71.8235,1295.0
2016-05-26 11:30:00,91.72,92.03,91.46,92.01,4451.0,71.8705,72.1134,71.6668,72.0978,4451.0
2016-05-26 11:40:00,91.89,91.97,91.65,91.91,3604.0,72.0037,72.0664,71.8157,72.0194,3604.0
2016-05-26 11:50:00,91.95,92.3,91.95,92.22,3348.0,72.0508,72.325,72.0508,72.2623,3348.0
2016-05-26 12:00:00,92.34,92.37,92.27,92.3,1800.0,72.3564,72.3799,72.3015,72.325,1800.0
2016-05-26 12:10:00,92.2,92.27,92.01,92.03,4181.0,72.2467,72.3015,72.0978,72.1134,4181.0
2016-05-26 12:20:00,92.08,92.17,91.78,91.78,4844.0,72.1526,72.2232,71.9176,71.9176,4844.0
2016-05-26 12:30:00,91.76,91.8,91.56,91.6,1700.0,71.9019,71.9332,71.7452,71.7765,1700.0
2016-05-26 12:40:00,91.56,91.68,91.56,91.63,4662.0,71.7452,71.8392,71.7452,71.8,4662.0
2016-05-26 12:50:00,91.63,91.88,91.63,91.88,2100.0,71.8,71.9959,71.8,71.9959,2100.0
2016-05-26 13:00:00,91.91,92.26,91.91,92.2,3152.0,72.0194,72.2937,72.0194,72.2467,3152.0
2016-05-26 13:10:00,92.23,92.65,92.21,92.41,14105.0,72.2702,72.5993,72.2545,72.4112,14105.0
2016-05-26 13:20:00,92.44,92.44,92.08,92.12,2000.0,72.4347,72.4347,72.1526,72.184,2000.0
2016-05-26 13:30:00,92.2,92.2,91.9,92.01,1400.0,72.2467,72.2467,72.0116,72.0978,1400.0
2016-05-26 13:40:00,91.98,92.37,91.92,92.22,2212.0,72.0743,72.3799,72.0273,72.2623,2212.0
2016-05-26 13:50:00,92.27,92.56,92.27,92.56,1125.0,72.3015,72.5288,72.3015,72.5288,1125.0
2016-05-26 14:00:00,92.56,92.56,92.27,92.4,2323.0,72.5288,72.5288,72.3015,72.4034,2323.0
2016-05-26 14:10:00,92.37,92.91,92.37,92.91,4266.0,72.3799,72.803,72.3799,72.803,4266.0
2016-05-26 14:20:00,92.91,92.91,92.21,92.21,2820.0,72.803,72.803,72.2545,72.2545,2820.0
2016-05-26 14:30:00,92.2,92.28,92.08,92.28,1430.0,72.2467,72.3093,72.1526,72.3093,1430.0
2016-05-26 14:40:00,92.29,92.29,91.8,91.83,1700.0,72.3172,72.3172,71.9332,71.9567,1700.0
2016-05-26 14:50:00,91.7,91.72,91.46,91.49,3201.0,71.8549,71.8705,71.6668,71.6903,3201.0
2016-05-26 15:00:00,91.4,91.81,91.4,91.81,900.0,71.6198,71.9411,71.6198,71.9411,900.0
2016-05-26 15:10:00,91.72,92.11,91.71,92.06,4345.0,71.8705,72.1761,71.8627,72.137,4345.0
2016-05-26 15:20:00,92.01,92.04,91.89,91.98,7426.0,72.0978,72.1213,72.0037,72.0743,7426.0
2016-05-26 15:30:00,91.94,92.04,91.85,91.96,4233.0,72.0429,72.1213,71.9724,72.0586,4233.0
2016-05-26 15:40:00,91.96,92.1,91.83,92.1,6400.0,72.0586,72.1683,71.9567,72.1683,6400.0
2016-05-26 15:50:00,91.92,92.01,91.85,92.0,8110.0,72.0273,72.0978,71.9724,72.0899,8110.0
2016-05-27 09:30:00,91.06,91.06,90.32,91.05,1000.0,71.3534,71.3534,70.7735,71.3455,1000.0
2016-05-27 09:40:00,91.08,91.44,90.69,91.32,3540.0,71.369,71.6511,71.0634,71.5571,3540.0
2016-05-27 09:50:00,90.99,91.01,90.61,90.64,1500.0,71.2985,71.3142,71.0008,71.0243,1500.0
2016-05-27 10:00:00,90.75,91.07,90.72,90.8,2400.0,71.1105,71.3612,71.087,71.1496,2400.0
2016-05-27 10:10:00,90.85,91.16,90.83,91.02,2100.0,71.1888,71.4317,71.1731,71.322,2100.0
2016-05-27 10:20:00,91.01,91.07,90.88,90.94,3000.0,71.3142,71.3612,71.2123,71.2593,3000.0
2016-05-27 10:30:00,90.98,91.12,90.76,91.03,7042.0,71.2907,71.4004,71.1183,71.3299,7042.0
2016-05-27 10:40:00,91.04,91.27,90.93,91.12,2500.0,71.3377,71.5179,71.2515,71.4004,2500.0
2016-05-27 10:50:00,91.02,91.16,90.78,91.16,2600.0,71.322,71.4317,71.134,71.4317,2600.0
2016-05-27 11:00:00,91.08,91.08,90.91,91.01,1400.0,71.369,71.369,71.2358,71.3142,1400.0
2016-05-27 11:10:00,91.17,91.51,91.13,91.51,3557.0,71.4396,71.706,71.4082,71.706,3557.0
2016-05-27 11:20:00,91.51,92.12,91.5,92.12,6203.0,71.706,72.184,71.6981,72.184,6203.0
2016-05-27 11:30:00,92.11,92.11,91.96,92.02,900.0,72.1761,72.1761,72.0586,72.1056,900.0
2016-05-27 11:40:00,92.02,92.16,91.95,92.08,4145.0,72.1056,72.2153,72.0508,72.1526,4145.0
2016-05-27 11:50:00,91.94,92.05,91.94,92.05,1149.0,72.0429,72.1291,72.0429,72.1291,1149.0
2016-05-27 12:00:00,91.92,92.06,91.92,92.0,2000.0,72.0273,72.137,72.0273,72.0899,2000.0
2016-05-27 12:10:00,91.98,92.05,91.96,92.04,1500.0,72.0743,72.1291,72.0586,72.1213,1500.0
2016-05-27 12:20:00,92.01,92.03,91.96,92.03,4924.0,72.0978,72.1134,72.0586,72.1134,4924.0
2016-05-27 12:30:00,91.97,92.53,91.97,92.46,11208.0,72.0664,72.5052,72.0664,72.4504,11208.0
2016-05-27 12:40:00,92.45,92.5,92.3,92.45,8438.0,72.4426,72.4817,72.325,72.4426,8438.0
2016-05-27 12:50:00,92.44,92.48,92.42,92.43,9068.0,72.4347,72.4661,72.419,72.4269,9068.0
2016-05-27 13:00:00,92.43,92.53,92.43,92.46,14856.0,72.4269,72.5052,72.4269,72.4504,14856.0
2016-05-27 13:10:00,92.48,92.51,92.21,92.44,13558.0,72.4661,72.4896,72.2545,72.4347,13558.0
2016-05-27 13:20:00,92.42,92.51,92.42,92.45,8670.0,72.419,72.4896,72.419,72.4426,8670.0
2016-05-27 13:30:00,92.43,92.48,92.4,92.45,11271.0,72.4269,72.4661,72.4034,72.4426,11271.0
2016-05-27 13:40:00,92.44,92.6,92.32,92.58,19299.0,72.4347,72.5601,72.3407,72.5444,19299.0
2016-05-27 13:50:00,92.58,92.76,92.46,92.54,3700.0,72.5444,72.6855,72.4504,72.5131,3700.0
2016-05-27 14:00:00,92.49,92.55,92.45,92.47,7031.0,72.4739,72.5209,72.4426,72.4582,7031.0
2016-05-27 14:10:00,92.49,92.52,92.47,92.47,9500.0,72.4739,72.4974,72.4582,72.4582,9500.0
2016-05-27 14:20:00,92.49,92.56,92.47,92.53,7820.0,72.4739,72.5288,72.4582,72.5052,7820.0
2016-05-27 14:30:00,92.48,92.52,92.45,92.5,12649.0,72.4661,72.4974,72.4426,72.4817,12649.0
2016-05-27 14:40:00,92.53,92.91,92.53,92.91,8818.0,72.5052,72.803,72.5052,72.803,8818.0
2016-05-27 14:50:00,92.92,93.04,92.92,93.01,15587.0,72.8108,72.9049,72.8108,72.8814,15587.0
2016-05-27 15:00:00,93.0,93.43,92.96,93.38,17967.0,72.8735,73.2105,72.8422,73.1713,17967.0
2016-05-27 15:10:00,93.38,93.92,93.17,93.22,21567.0,73.1713,73.5944,73.0067,73.0459,21567.0
2016-05-27 15:20:00,93.2,93.21,92.91,92.94,6100.0,73.0302,73.0381,72.803,72.8265,6100.0
2016-05-27 15:30:00,92.93,93.31,92.93,93.21,7900.0,72.8187,73.1164,72.8187,73.0381,7900.0
2016-05-27 15:40:00,93.21,93.6,93.02,93.22,8731.0,73.0381,73.3437,72.8892,73.0459,8731.0
2016-05-27 15:50:00,93.12,93.15,92.74,92.85,13609.0,72.9676,72.9911,72.6698,72.756,13609.0
2016-05-31 09:30:00,93.58,93.6,93.35,93.4,500.0,73.328,73.3437,73.1478,73.187,500.0
2016-05-31 09:40:00,93.48,93.49,93.36,93.43,2100.0,73.2497,73.2575,73.1556,73.2105,2100.0
2016-05-31 09:50:00,93.37,93.48,92.7,92.7,1358.0,73.1635,73.2497,72.6385,72.6385,1358.0
2016-05-31 10:00:00,93.03,93.08,92.93,92.93,1200.0,72.897,72.9362,72.8187,72.8187,1200.0
2016-05-31 10:10:00,92.82,92.98,92.75,92.83,1300.0,72.7325,72.8579,72.6776,72.7403,1300.0
2016-05-31 10:20:00,92.85,92.93,92.82,92.85,1600.0,72.756,72.8187,72.7325,72.756,1600.0
2016-05-31 10:30:00,93.0,93.04,92.4,92.4,1476.0,72.8735,72.9049,72.4034,72.4034,1476.0
2016-05-31 10:40:00,92.27,92.38,91.97,91.97,2600.0,72.3015,72.3877,72.0664,72.0664,2600.0
2016-05-31 10:50:00,91.88,91.97,91.68,91.75,1600.0,71.9959,72.0664,71.8392,71.894,1600.0
2016-05-31 11:00:00,91.8,92.02,91.76,91.96,1650.0,71.9332,72.1056,71.9019,72.0586,1650.0
2016-05-31 11:10:00,91.89,91.89,91.47,91.81,2500.0,72.0037,72.0037,71.6746,71.9411,2500.0
2016-05-31 11:20:00,91.7,91.79,91.7,91.79,800.0,71.8549,71.9254,71.8549,71.9254,800.0
2016-05-31 11:30:00,91.68,91.91,91.68,91.91,500.0,71.8392,72.0194,71.8392,72.0194,500.0
2016-05-31 11:40:00,91.89,91.89,91.41,91.54,3650.0,72.0037,72.0037,71.6276,71.7295,3650.0
2016-05-31 11:50:00,91.5,91.6,91.49,91.55,1995.0,71.6981,71.7765,71.6903,71.7373,1995.0
2016-05-31 12:00:00,91.55,91.55,91.28,91.28,1400.0,71.7373,71.7373,71.5258,71.5258,1400.0
2016-05-31 12:10:00,91.24,91.25,91.05,91.06,1600.0,71.4944,71.5023,71.3455,71.3534,1600.0
2016-05-31 12:20:00,91.03,91.14,91.01,91.14,700.0,71.3299,71.4161,71.3142,71.4161,700.0
2016-05-31 12:30:00,91.25,91.96,91.25,91.8,3293.0,71.5023,72.0586,71.5023,71.9332,3293.0
2016-05-31 12:40:00,91.65,91.77,91.55,91.77,900.0,71.8157,71.9097,71.7373,71.9097,900.0
2016-05-31 12:50:00,91.84,91.84,91.59,91.59,1000.0,71.9646,71.9646,71.7687,71.7687,1000.0
2016-05-31 13:00:00,91.45,91.45,91.42,91.44,400.0,71.659,71.659,71.6355,71.6511,400.0
2016-05-31 13:10:00,91.42,91.47,91.42,91.47,300.0,71.6355,71.6746,71.6355,71.6746,300.0
2016-05-31 13:20:00,91.38,91.77,91.38,91.71,1800.0,71.6041,71.9097,71.6041,71.8627,1800.0
2016-05-31 13:30:00,91.69,91.69,91.56,91.59,700.0,71.847,71.847,71.7452,71.7687,700.0
2016-05-31 13:40:00,91.55,91.55,91.38,91.38,600.0,71.7373,71.7373,71.6041,71.6041,600.0
2016-05-31 13:50:00,91.21,91.22,91.0,91.08,1300.0,71.4709,71.4787,71.3064,71.369,1300.0
2016-05-31 14:00:00,90.96,91.15,90.96,91.15,700.0,71.275,71.4239,71.275,71.4239,700.0
2016-05-31 14:10:00,91.08,91.09,90.88,90.88,1200.0,71.369,71.3769,71.2123,71.2123,1200.0
2016-05-31 14:20:00,90.92,91.15,90.86,90.96,2400.0,71.2437,71.4239,71.1967,71.275,2400.0
2016-05-31 14:30:00,91.01,91.15,90.81,90.81,3479.0,71.3142,71.4239,71.1575,71.1575,3479.0
2016-05-31 14:40:00,90.74,90.82,90.5,90.82,2700.0,71.1026,71.1653,70.9146,71.1653,2700.0
2016-05-31 14:50:00,90.77,91.25,90.77,91.1,2200.0,71.1261,71.5023,71.1261,71.3847,2200.0
2016-05-31 15:00:00,90.97,91.04,90.91,91.02,1500.0,71.2828,71.3377,71.2358,71.322,1500.0
2016-05-31 15:10:00,91.09,91.28,91.09,91.28,700.0,71.3769,71.5258,71.3769,71.5258,700.0
2016-05-31 15:20:00,91.31,91.36,90.94,90.94,2900.0,71.5493,71.5884,71.2593,71.2593,2900.0
2016-05-31 15:30:00,90.94,91.0,90.84,90.84,1900.0,71.2593,71.3064,71.181,71.181,1900.0
2016-05-31 15:40:00,90.84,91.15,90.84,91.04,4415.0,71.181,71.4239,71.181,71.3377,4415.0
2016-05-31 15:50:00,91.1,91.15,90.98,90.98,3200.0,71.3847,71.4239,71.2907,71.2907,3200.0
2016-06-01 09:30:00,90.32,90.62,90.2,90.5,1300.0,70.7735,71.0086,70.6795,70.9146,1300.0
2016-06-01 09:40:00,90.58,90.97,90.53,90.79,2700.0,70.9772,71.2828,70.9381,71.1418,2700.0
2016-06-01 09:50:00,90.75,90.8,90.67,90.67,1300.0,71.1105,71.1496,71.0478,71.0478,1300.0
2016-06-01 10:00:00,90.76,90.8,90.48,90.65,1140.0,71.1183,71.1496,70.8989,71.0321,1140.0
2016-06-01 10:10:00,90.68,90.75,90.57,90.68,1500.0,71.0556,71.1105,70.9694,71.0556,1500.0
2016-06-01 10:20:00,90.5,90.75,90.5,90.65,1800.0,70.9146,71.1105,70.9146,71.0321,1800.0
2016-06-01 10:30:00,90.66,90.82,90.66,90.69,1500.0,71.0399,71.1653,71.0399,71.0634,1500.0
2016-06-01 10:40:00,90.66,90.68,90.46,90.49,2100.0,71.0399,71.0556,70.8832,70.9067,2100.0
2016-06-01 10:50:00,90.6,90.69,90.48,90.54,1900.0,70.9929,71.0634,70.8989,70.9459,1900.0
2016-06-01 11:00:00,90.62,91.17,90.59,91.17,3550.0,71.0086,71.4396,70.9851,71.4396,3550.0
2016-06-01 11:10:00,91.21,91.69,91.21,91.6,2077.0,71.4709,71.847,71.4709,71.7765,2077.0
2016-06-01 11:20:00,91.65,91.65,91.63,91.63,400.0,71.8157,71.8157,71.8,71.8,400.0
2016-06-01 11:30:00,91.7,91.89,91.69,91.7,1500.0,71.8549,72.0037,71.847,71.8549,1500.0
2016-06-01 11:40:00,91.54,91.54,91.41,91.43,1000.0,71.7295,71.7295,71.6276,71.6433,1000.0
2016-06-01 11:50:00,91.51,91.61,91.51,91.6,700.0,71.706,71.7843,71.706,71.7765,700.0
2016-06-01 12:00:00,91.65,92.16,91.53,92.09,2665.0,71.8157,72.2153,71.7217,72.1605,2665.0
2016-06-01 12:10:00,92.04,92.1,91.93,91.95,5543.0,72.1213,72.1683,72.0351,72.0508,5543.0
2016-06-01 12:20:00,92.12,92.12,91.95,91.95,700.0,72.184,72.184,72.0508,72.0508,700.0
2016-06-01 12:30:00,91.73,91.92,91.73,91.92,400.0,71.8784,72.0273,71.8784,72.0273,400.0
2016-06-01 12:40:00,92.08,92.08,91.99,91.99,500.0,72.1526,72.1526,72.0821,72.0821,500.0
2016-06-01 12:50:00,91.94,92.0,91.93,92.0,300.0,72.0429,72.0899,72.0351,72.0899,300.0
2016-06-01 13:00:00,91.97,91.97,91.91,91.91,700.0,72.0664,72.0664,72.0194,72.0194,700.0
2016-06-01 13:10:00,91.74,91.84,91.69,91.84,400.0,71.8862,71.9646,71.847,71.9646,400.0
2016-06-01 13:20:00,91.91,91.91,91.81,91.81,1600.0,72.0194,72.0194,71.9411,71.9411,1600.0
2016-06-01 13:30:00,91.76,91.83,91.75,91.78,800.0,71.9019,71.9567,71.894,71.9176,800.0
2016-06-01 13:40:00,91.6,91.6,91.5,91.55,3042.0,71.7765,71.7765,71.6981,71.7373,3042.0
2016-06-01 13:50:00,91.56,91.56,91.46,91.52,800.0,71.7452,71.7452,71.6668,71.7138,800.0
2016-06-01 14:00:00,91.48,91.48,91.36,91.36,600.0,71.6825,71.6825,71.5884,71.5884,600.0
2016-06-01 14:10:00,91.37,91.55,91.37,91.55,1000.0,71.5963,71.7373,71.5963,71.7373,1000.0
2016-06-01 14:20:00,91.83,91.83,91.75,91.82,400.0,71.9567,71.9567,71.894,71.9489,400.0
2016-06-01 14:30:00,91.8,91.8,91.72,91.72,500.0,71.9332,71.9332,71.8705,71.8705,500.0
2016-06-01 14:40:00,91.68,91.68,91.63,91.63,491.0,71.8392,71.8392,71.8,71.8,491.0
2016-06-01 14:50:00,91.72,91.74,91.62,91.65,1100.0,71.8705,71.8862,71.7922,71.8157,1100.0
2016-06-01 15:00:00,91.64,91.82,91.58,91.74,1600.0,71.8079,71.9489,71.7608,71.8862,1600.0
2016-06-01 15:10:00,91.74,91.74,91.63,91.7,1700.0,71.8862,71.8862,71.8,71.8549,1700.0
2016-06-01 15:20:00,91.72,91.76,91.7,91.7,1100.0,71.8705,71.9019,71.8549,71.8549,1100.0
2016-06-01 15:30:00,91.64,91.82,91.54,91.8,1500.0,71.8079,71.9489,71.7295,71.9332,1500.0
2016-06-01 15:40:00,91.71,91.77,91.41,91.41,2800.0,71.8627,71.9097,71.6276,71.6276,2800.0
2016-06-01 15:50:00,91.38,91.67,91.36,91.51,9200.0,71.6041,71.8314,71.5884,71.706,9200.0
2016-06-02 09:30:00,90.38,90.38,90.18,90.3,1000.0,70.8205,70.8205,70.6638,70.7578,1000.0
2016-06-02 09:40:00,90.5,90.59,89.93,89.93,3400.0,70.9146,70.9851,70.4679,70.4679,3400.0
2016-06-02 09:50:00,89.83,89.83,89.5,89.72,800.0,70.3896,70.3896,70.131,70.3034,800.0
2016-06-02 10:00:00,89.67,90.11,89.67,90.11,1156.0,70.2642,70.609,70.2642,70.609,1156.0
2016-06-02 10:10:00,90.1,90.13,89.77,89.88,2108.0,70.6011,70.6246,70.3425,70.4287,2108.0
2016-06-02 10:20:00,89.71,89.9,89.45,89.52,1861.0,70.2955,70.4444,70.0918,70.1466,1861.0
2016-06-02 10:30:00,89.64,89.64,89.44,89.58,1100.0,70.2407,70.2407,70.084,70.1937,1100.0
2016-06-02 10:40:00,89.52,90.03,89.52,89.92,1600.0,70.1466,70.5463,70.1466,70.4601,1600.0
2016-06-02 10:50:00,89.82,90.04,89.82,89.84,700.0,70.3817,70.5541,70.3817,70.3974,700.0
2016-06-02 11:00:00,89.83,90.56,89.83,90.42,4850.0,70.3896,70.9616,70.3896,70.8519,4850.0
2016-06-02 11:10:00,90.39,90.71,90.39,90.65,1796.0,70.8284,71.0791,70.8284,71.0321,1796.0
2016-06-02 11:20:00,90.6,90.6,90.28,90.53,1500.0,70.9929,70.9929,70.7422,70.9381,1500.0
2016-06-02 11:30:00,90.63,90.72,90.4,90.45,700.0,71.0164,71.087,70.8362,70.8754,700.0
2016-06-02 11:40:00,90.4,90.42,90.34,90.39,2027.0,70.8362,70.8519,70.7892,70.8284,2027.0
2016-06-02 11:50:00,90.45,90.45,90.38,90.41,798.0,70.8754,70.8754,70.8205,70.844,798.0
2016-06-02 12:00:00,90.4,90.57,90.34,90.52,1300.0,70.8362,70.9694,70.7892,70.9302,1300.0
2016-06-02 12:10:00,90.51,90.6,90.48,90.53,900.0,70.9224,70.9929,70.8989,70.9381,900.0
2016-06-02 12:20:00,90.61,90.91,90.6,90.88,1948.0,71.0008,71.2358,70.9929,71.2123,1948.0
2016-06-02 12:30:00,90.88,90.94,90.88,90.94,400.0,71.2123,71.2593,71.2123,71.2593,400.0
2016-06-02 12:40:00,91.07,91.32,91.07,91.28,2300.0,71.3612,71.5571,71.3612,71.5258,2300.0
2016-06-02 12:50:00,91.29,91.56,91.29,91.46,4248.0,71.5336,71.7452,71.5336,71.6668,4248.0
2016-06-02 13:00:00,91.46,91.51,91.27,91.38,3300.0,71.6668,71.706,71.5179,71.6041,3300.0
2016-06-02 13:10:00,91.46,91.6,91.35,91.39,9203.0,71.6668,71.7765,71.5806,71.612,9203.0
2016-06-02 13:20:00,91.45,91.45,91.17,91.24,4401.0,71.659,71.659,71.4396,71.4944,4401.0
2016-06-02 13:30:00,91.24,91.34,91.14,91.29,4000.0,71.4944,71.5728,71.4161,71.5336,4000.0
2016-06-02 13:40:00,91.31,91.37,91.17,91.17,3373.0,71.5493,71.5963,71.4396,71.4396,3373.0
2016-06-02 13:50:00,91.14,91.23,90.99,91.19,3217.0,71.4161,71.4866,71.2985,71.4552,3217.0
2016-06-02 14:00:00,91.22,91.31,91.09,91.09,6006.0,71.4787,71.5493,71.3769,71.3769,6006.0
2016-06-02 14:10:00,91.1,91.31,91.04,91.29,2600.0,71.3847,71.5493,71.3377,71.5336,2600.0
2016-06-02 14:20:00,91.28,91.3,91.11,91.25,3800.0,71.5258,71.5414,71.3926,71.5023,3800.0
2016-06-02 14:30:00,91.29,91.69,91.27,91.53,6536.0,71.5336,71.847,71.5179,71.7217,6536.0
2016-06-02 14:40:00,91.63,91.82,91.59,91.59,7562.0,71.8,71.9489,71.7687,71.7687,7562.0
2016-06-02 14:50:00,91.61,91.79,91.59,91.79,3957.0,71.7843,71.9254,71.7687,71.9254,3957.0
2016-06-02 15:00:00,91.84,91.94,91.83,91.89,7055.0,71.9646,72.0429,71.9567,72.0037,7055.0
2016-06-02 15:10:00,91.95,92.25,91.93,92.23,6830.0,72.0508,72.2858,72.0351,72.2702,6830.0
2016-06-02 15:20:00,92.22,92.55,92.18,92.47,7642.0,72.2623,72.5209,72.231,72.4582,7642.0
2016-06-02 15:30:00,92.45,92.65,92.39,92.59,6500.0,72.4426,72.5993,72.3955,72.5523,6500.0
2016-06-02 15:40:00,92.59,92.59,92.05,92.24,6000.0,72.5523,72.5523,72.1291,72.278,6000.0
2016-06-02 15:50:00,92.24,92.49,92.16,92.47,10482.0,72.278,72.4739,72.2153,72.4582,10482.0
2016-06-03 09:30:00,92.35,92.53,91.84,91.84,2733.0,72.3642,72.5052,71.9646,71.9646,2733.0
2016-06-03 09:40:00,91.92,92.07,90.92,91.32,2900.0,72.0273,72.1448,71.2437,71.5571,2900.0
2016-06-03 09:50:00,91.26,91.26,90.24,90.5,3700.0,71.5101,71.5101,70.7108,70.9146,3700.0
2016-06-03 10:00:00,90.44,90.77,90.32,90.56,3698.0,70.8675,71.1261,70.7735,70.9616,3698.0
2016-06-03 10:10:00,90.54,90.55,90.36,90.5,3269.0,70.9459,70.9537,70.8049,70.9146,3269.0
2016-06-03 10:20:00,90.5,90.83,90.47,90.73,4100.0,70.9146,71.1731,70.8911,71.0948,4100.0
2016-06-03 10:30:00,90.65,90.7,90.32,90.44,3340.0,71.0321,71.0713,70.7735,70.8675,3340.0
2016-06-03 10:40:00,90.52,90.76,90.46,90.66,1600.0,70.9302,71.1183,70.8832,71.0399,1600.0
2016-06-03 10:50:00,90.65,90.74,90.52,90.71,1900.0,71.0321,71.1026,70.9302,71.0791,1900.0
2016-06-03 11:00:00,90.68,90.97,90.68,90.97,2700.0,71.0556,71.2828,71.0556,71.2828,2700.0
2016-06-03 11:10:00,90.94,90.99,90.62,90.69,3400.0,71.2593,71.2985,71.0086,71.0634,3400.0
2016-06-03 11:20:00,90.74,90.76,90.38,90.58,2200.0,71.1026,71.1183,70.8205,70.9772,2200.0
2016-06-03 11:30:00,90.57,90.71,90.54,90.7,3000.0,70.9694,71.0791,70.9459,71.0713,3000.0
2016-06-03 11:40:00,90.91,90.94,90.79,90.81,2400.0,71.2358,71.2593,71.1418,71.1575,2400.0
2016-06-03 11:50:00,90.85,90.88,90.61,90.63,1869.0,71.1888,71.2123,71.0008,71.0164,1869.0
2016-06-03 12:00:00,90.78,90.88,90.62,90.88,2300.0,71.134,71.2123,71.0086,71.2123,2300.0
2016-06-03 12:10:00,90.89,90.9,90.75,90.86,1200.0,71.2202,71.228,71.1105,71.1967,1200.0
2016-06-03 12:20:00,90.75,90.75,90.65,90.69,1100.0,71.1105,71.1105,71.0321,71.0634,1100.0
2016-06-03 12:30:00,90.61,90.68,90.45,90.45,1100.0,71.0008,71.0556,70.8754,70.8754,1100.0
2016-06-03 12:40:00,90.48,90.56,90.31,90.34,1913.0,70.8989,70.9616,70.7657,70.7892,1913.0
2016-06-03 12:50:00,90.37,90.52,90.34,90.45,2300.0,70.8127,70.9302,70.7892,70.8754,2300.0
2016-06-03 13:00:00,90.44,90.5,90.27,90.43,5034.0,70.8675,70.9146,70.7343,70.8597,5034.0
2016-06-03 13:10:00,90.41,90.53,90.16,90.22,7245.0,70.844,70.9381,70.6481,70.6952,7245.0
2016-06-03 13:20:00,90.21,90.28,90.18,90.2,3600.0,70.6873,70.7422,70.6638,70.6795,3600.0
2016-06-03 13:30:00,90.2,90.31,90.2,90.31,8536.0,70.6795,70.7657,70.6795,70.7657,8536.0
2016-06-03 13:40:00,90.39,90.5,90.24,90.24,2200.0,70.8284,70.9146,70.7108,70.7108,2200.0
2016-06-03 13:50:00,90.24,90.25,90.09,90.2,2400.0,70.7108,70.7187,70.5933,70.6795,2400.0
2016-06-03 14:00:00,90.15,90.15,89.91,89.96,2900.0,70.6403,70.6403,70.4522,70.4914,2900.0
2016-06-03 14:10:00,89.98,90.15,89.98,90.12,1400.0,70.5071,70.6403,70.5071,70.6168,1400.0
2016-06-03 14:20:00,90.18,90.38,90.18,90.37,1300.0,70.6638,70.8205,70.6638,70.8127,1300.0
2016-06-03 14:30:00,90.43,90.6,90.43,90.56,3106.0,70.8597,70.9929,70.8597,70.9616,3106.0
2016-06-03 14:40:00,90.51,90.68,90.39,90.62,5505.0,70.9224,71.0556,70.8284,71.0086,5505.0
2016-06-03 14:50:00,90.63,90.7,90.45,90.45,3520.0,71.0164,71.0713,70.8754,70.8754,3520.0
2016-06-03 15:00:00,90.41,90.6,90.4,90.4,5020.0,70.844,70.9929,70.8362,70.8362,5020.0
2016-06-03 15:10:00,90.39,90.39,90.19,90.21,2910.0,70.8284,70.8284,70.6717,70.6873,2910.0
2016-06-03 15:20:00,90.18,90.32,90.15,90.23,7542.0,70.6638,70.7735,70.6403,70.703,7542.0
2016-06-03 15:30:00,90.22,90.6,90.21,90.43,5158.0,70.6952,70.9929,70.6873,70.8597,5158.0
2016-06-03 15:40:00,90.42,90.42,90.03,90.03,6302.0,70.8519,70.8519,70.5463,70.5463,6302.0
2016-06-03 15:50:00,90.05,90.3,90.0,90.04,11200.0,70.5619,70.7578,70.5228,70.5541,11200.0
2016-06-06 09:30:00,90.83,90.83,89.98,90.02,1900.0,71.1731,71.1731,70.5071,70.5384,1900.0
2016-06-06 09:40:00,90.04,90.25,89.87,90.06,3300.0,70.5541,70.7187,70.4209,70.5698,3300.0
2016-06-06 09:50:00,90.11,90.32,90.11,90.23,2300.0,70.609,70.7735,70.609,70.703,2300.0
2016-06-06 10:00:00,90.43,90.85,90.21,90.64,3200.0,70.8597,71.1888,70.6873,71.0243,3200.0
2016-06-06 10:10:00,90.54,90.85,90.43,90.85,2400.0,70.9459,71.1888,70.8597,71.1888,2400.0
2016-06-06 10:20:00,90.63,90.63,90.42,90.57,2100.0,71.0164,71.0164,70.8519,70.9694,2100.0
2016-06-06 10:30:00,90.62,90.66,90.37,90.45,1300.0,71.0086,71.0399,70.8127,70.8754,1300.0
2016-06-06 10:40:00,90.43,90.43,90.23,90.38,3500.0,70.8597,70.8597,70.703,70.8205,3500.0
2016-06-06 10:50:00,90.32,90.53,90.21,90.46,8905.0,70.7735,70.9381,70.6873,70.8832,8905.0
2016-06-06 11:00:00,90.58,90.73,90.5,90.52,1800.0,70.9772,71.0948,70.9146,70.9302,1800.0
2016-06-06 11:10:00,90.59,90.82,90.51,90.8,1600.0,70.9851,71.1653,70.9224,71.1496,1600.0
2016-06-06 11:20:00,90.89,90.95,90.79,90.8,1900.0,71.2202,71.2672,71.1418,71.1496,1900.0
2016-06-06 11:30:00,90.88,90.95,90.75,90.75,1032.0,71.2123,71.2672,71.1105,71.1105,1032.0
2016-06-06 11:40:00,90.77,90.96,90.77,90.93,3100.0,71.1261,71.275,71.1261,71.2515,3100.0
2016-06-06 11:50:00,90.95,91.05,90.93,90.97,2500.0,71.2672,71.3455,71.2515,71.2828,2500.0
2016-06-06 12:00:00,91.01,91.01,90.75,90.87,2362.0,71.3142,71.3142,71.1105,71.2045,2362.0
2016-06-06 12:10:00,90.88,90.9,90.77,90.77,600.0,71.2123,71.228,71.1261,71.1261,600.0
2016-06-06 12:20:00,90.78,90.85,90.78,90.82,1249.0,71.134,71.1888,71.134,71.1653,1249.0
2016-06-06 12:30:00,90.78,90.85,90.7,90.77,1697.0,71.134,71.1888,71.0713,71.1261,1697.0
2016-06-06 12:40:00,90.63,90.85,90.63,90.83,2600.0,71.0164,71.1888,71.0164,71.1731,2600.0
2016-06-06 12:50:00,90.73,90.73,90.59,90.7,900.0,71.0948,71.0948,70.9851,71.0713,900.0
2016-06-06 13:00:00,90.86,90.99,90.86,90.88,1850.0,71.1967,71.2985,71.1967,71.2123,1850.0
2016-06-06 13:10:00,90.96,91.01,90.85,90.92,1300.0,71.275,71.3142,71.1888,71.2437,1300.0
2016-06-06 13:20:00,91.04,91.04,90.94,91.0,800.0,71.3377,71.3377,71.2593,71.3064,800.0
2016-06-06 13:30:00,90.66,90.71,90.57,90.61,1800.0,71.0399,71.0791,70.9694,71.0008,1800.0
2016-06-06 13:40:00,90.51,90.52,90.27,90.48,4560.0,70.9224,70.9302,70.7343,70.8989,4560.0
2016-06-06 13:50:00,90.44,90.52,90.21,90.24,1900.0,70.8675,70.9302,70.6873,70.7108,1900.0
2016-06-06 14:00:00,90.27,90.37,90.11,90.14,1600.0,70.7343,70.8127,70.609,70.6325,1600.0
2016-06-06 14:10:00,90.13,90.64,89.99,90.64,3100.0,70.6246,71.0243,70.5149,71.0243,3100.0
2016-06-06 14:20:00,90.68,90.81,90.61,90.78,2600.0,71.0556,71.1575,71.0008,71.134,2600.0
2016-06-06 14:30:00,90.82,90.97,90.75,90.75,2700.0,71.1653,71.2828,71.1105,71.1105,2700.0
2016-06-06 14:40:00,90.77,91.01,90.63,90.75,5000.0,71.1261,71.3142,71.0164,71.1105,5000.0
2016-06-06 14:50:00,90.69,90.82,90.65,90.75,1500.0,71.0634,71.1653,71.0321,71.1105,1500.0
2016-06-06 15:00:00,90.67,90.67,90.43,90.5,3800.0,71.0478,71.0478,70.8597,70.9146,3800.0
2016-06-06 15:10:00,90.54,90.62,90.48,90.62,2500.0,70.9459,71.0086,70.8989,71.0086,2500.0
2016-06-06 15:20:00,90.6,90.74,90.5,90.5,2500.0,70.9929,71.1026,70.9146,70.9146,2500.0
2016-06-06 15:30:00,90.49,90.74,90.41,90.74,4700.0,70.9067,71.1026,70.844,71.1026,4700.0
2016-06-06 15:40:00,90.78,90.91,90.7,90.89,3100.0,71.134,71.2358,71.0713,71.2202,3100.0
2016-06-06 15:50:00,90.89,91.05,90.88,90.92,6800.0,71.2202,71.3455,71.2123,71.2437,6800.0
2016-06-07 09:30:00,92.0,92.05,91.61,91.7,11100.0,72.0899,72.1291,71.7843,71.8549,11100.0
2016-06-07 09:40:00,91.79,92.11,91.79,92.01,2600.0,71.9254,72.1761,71.9254,72.0978,2600.0
2016-06-07 09:50:00,91.99,92.47,91.99,92.47,3099.0,72.0821,72.4582,72.0821,72.4582,3099.0
2016-06-07 10:00:00,92.45,92.46,92.18,92.35,8763.0,72.4426,72.4504,72.231,72.3642,8763.0
2016-06-07 10:10:00,92.41,92.74,92.41,92.57,4400.0,72.4112,72.6698,72.4112,72.5366,4400.0
2016-06-07 10:20:00,92.59,93.01,92.59,92.98,1200.0,72.5523,72.8814,72.5523,72.8579,1200.0
2016-06-07 10:30:00,93.11,93.21,92.93,92.98,2100.0,72.9597,73.0381,72.8187,72.8579,2100.0
2016-06-07 10:40:00,92.98,92.98,92.8,92.83,2300.0,72.8579,72.8579,72.7168,72.7403,2300.0
2016-06-07 10:50:00,92.88,93.1,92.73,93.1,2800.0,72.7795,72.9519,72.662,72.9519,2800.0
2016-06-07 11:00:00,93.05,93.09,93.01,93.06,1051.0,72.9127,72.9441,72.8814,72.9205,1051.0
2016-06-07 11:10:00,93.19,93.5,93.19,93.5,400.0,73.0224,73.2653,73.0224,73.2653,400.0
2016-06-07 11:20:00,93.67,93.88,93.57,93.88,1000.0,73.3985,73.5631,73.3202,73.5631,1000.0
2016-06-07 11:30:00,93.86,94.04,93.82,93.97,1600.0,73.5474,73.6885,73.5161,73.6336,1600.0
2016-06-07 11:40:00,93.92,94.15,93.91,94.15,1863.0,73.5944,73.7747,73.5866,73.7747,1863.0
2016-06-07 11:50:00,94.06,94.06,93.8,93.83,1690.0,73.7041,73.7041,73.5004,73.5239,1690.0
2016-06-07 12:00:00,93.81,93.88,93.8,93.88,800.0,73.5082,73.5631,73.5004,73.5631,800.0
2016-06-07 12:10:00,93.76,93.9,93.76,93.89,850.0,73.4691,73.5788,73.4691,73.5709,850.0
2016-06-07 12:20:00,94.12,94.12,94.12,94.12,100.0,73.7511,73.7511,73.7511,73.7511,100.0
2016-06-07 12:30:00,94.15,94.4,94.15,94.39,2933.0,73.7747,73.9705,73.7747,73.9627,2933.0
2016-06-07 12:40:00,94.31,94.31,94.21,94.21,400.0,73.9,73.9,73.8217,73.8217,400.0
2016-06-07 12:50:00,94.27,94.4,94.22,94.25,1622.0,73.8687,73.9705,73.8295,73.853,1622.0
2016-06-07 13:00:00,94.24,94.34,94.22,94.23,1982.0,73.8452,73.9235,73.8295,73.8373,1982.0
2016-06-07 13:10:00,94.26,94.29,94.24,94.27,700.0,73.8608,73.8844,73.8452,73.8687,700.0
2016-06-07 13:20:00,94.27,94.35,94.27,94.33,838.0,73.8687,73.9314,73.8687,73.9157,838.0
2016-06-07 13:30:00,94.31,94.31,94.17,94.18,1687.0,73.9,73.9,73.7903,73.7982,1687.0
2016-06-07 13:40:00,94.08,94.23,94.08,94.23,1638.0,73.7198,73.8373,73.7198,73.8373,1638.0
2016-06-07 13:50:00,94.2,94.34,94.15,94.3,2800.0,73.8138,73.9235,73.7747,73.8922,2800.0
2016-06-07 14:00:00,94.28,94.34,94.2,94.34,3000.0,73.8765,73.9235,73.8138,73.9235,3000.0
2016-06-07 14:10:00,94.37,94.64,94.37,94.63,1000.0,73.947,74.1586,73.947,74.1508,1000.0
2016-06-07 14:20:00,94.67,94.71,94.62,94.65,1000.0,74.1821,74.2135,74.1429,74.1664,1000.0
2016-06-07 14:30:00,94.6,94.67,94.45,94.45,2100.0,74.1273,74.1821,74.0097,74.0097,2100.0
2016-06-07 14:40:00,94.46,94.6,94.32,94.6,5785.0,74.0176,74.1273,73.9079,74.1273,5785.0
2016-06-07 14:50:00,94.63,94.91,94.63,94.84,4170.0,74.1508,74.3702,74.1508,74.3153,4170.0
2016-06-07 15:00:00,94.84,94.9,94.8,94.84,4100.0,74.3153,74.3623,74.284,74.3153,4100.0
2016-06-07 15:10:00,94.82,94.84,94.66,94.66,3000.0,74.2997,74.3153,74.1743,74.1743,3000.0
2016-06-07 15:20:00,94.61,94.85,94.6,94.8,2798.0,74.1351,74.3232,74.1273,74.284,2798.0
2016-06-07 15:30:00,94.83,94.95,94.76,94.76,3123.0,74.3075,74.4015,74.2526,74.2526,3123.0
2016-06-07 15:40:00,94.77,94.78,94.65,94.7,6063.0,74.2605,74.2683,74.1664,74.2056,6063.0
2016-06-07 15:50:00,94.71,94.85,94.56,94.57,13411.0,74.2135,74.3232,74.0959,74.1038,13411.0
2016-06-08 09:30:00,95.46,95.98,95.46,95.98,400.0,74.8012,75.2086,74.8012,75.2086,400.0
2016-06-08 09:40:00,95.83,95.83,95.56,95.73,1100.0,75.0911,75.0911,74.8795,75.0127,1100.0
2016-06-08 09:50:00,95.46,95.5,95.03,95.03,1600.0,74.8012,74.8325,74.4642,74.4642,1600.0
2016-06-08 10:00:00,95.06,95.06,94.55,94.55,1900.0,74.4877,74.4877,74.0881,74.0881,1900.0
2016-06-08 10:10:00,94.48,94.57,94.2,94.24,2500.0,74.0332,74.1038,73.8138,73.8452,2500.0
2016-06-08 10:20:00,94.38,94.38,94.32,94.32,500.0,73.9549,73.9549,73.9079,73.9079,500.0
2016-06-08 10:30:00,94.0,94.36,94.0,94.13,1100.0,73.6571,73.9392,73.6571,73.759,1100.0
2016-06-08 10:40:00,94.03,94.03,93.78,93.78,3097.0,73.6806,73.6806,73.4847,73.4847,3097.0
2016-06-08 10:50:00,93.87,93.87,93.46,93.52,1327.0,73.5552,73.5552,73.234,73.281,1327.0
2016-06-08 11:00:00,93.64,93.64,93.0,93.0,1300.0,73.375,73.375,72.8735,72.8735,1300.0
2016-06-08 11:10:00,92.87,92.9,92.78,92.89,1000.0,72.7717,72.7952,72.7011,72.7873,1000.0
2016-06-08 11:20:00,92.81,93.3,92.47,92.49,6300.0,72.7246,73.1086,72.4582,72.4739,6300.0
2016-06-08 11:30:00,92.85,93.11,92.83,93.11,800.0,72.756,72.9597,72.7403,72.9597,800.0
2016-06-08 11:40:00,93.06,93.06,92.61,92.61,2000.0,72.9205,72.9205,72.5679,72.5679,2000.0
2016-06-08 11:50:00,92.68,92.94,92.68,92.94,500.0,72.6228,72.8265,72.6228,72.8265,500.0
2016-06-08 12:00:00,92.88,92.88,92.59,92.59,800.0,72.7795,72.7795,72.5523,72.5523,800.0
2016-06-08 12:10:00,92.64,92.64,92.5,92.63,300.0,72.5914,72.5914,72.4817,72.5836,300.0
2016-06-08 12:20:00,92.71,92.71,92.45,92.69,600.0,72.6463,72.6463,72.4426,72.6306,600.0
2016-06-08 12:30:00,92.78,92.86,92.78,92.81,400.0,72.7011,72.7638,72.7011,72.7246,400.0
2016-06-08 12:40:00,92.92,93.01,92.91,93.01,400.0,72.8108,72.8814,72.803,72.8814,400.0
2016-06-08 12:50:00,93.17,93.17,93.1,93.1,300.0,73.0067,73.0067,72.9519,72.9519,300.0
2016-06-08 13:00:00,93.06,93.06,92.9,92.92,810.0,72.9205,72.9205,72.7952,72.8108,810.0
2016-06-08 13:10:00,92.85,92.86,92.84,92.84,300.0,72.756,72.7638,72.7482,72.7482,300.0
2016-06-08 13:20:00,92.96,93.01,92.96,93.01,200.0,72.8422,72.8814,72.8422,72.8814,200.0
2016-06-08 13:30:00,92.88,92.95,92.84,92.86,800.0,72.7795,72.8343,72.7482,72.7638,800.0
2016-06-08 13:40:00,92.82,93.01,92.82,93.01,1300.0,72.7325,72.8814,72.7325,72.8814,1300.0
2016-06-08 13:50:00,92.99,93.27,92.93,93.22,1409.0,72.8657,73.0851,72.8187,73.0459,1409.0
2016-06-08 14:00:00,93.2,93.2,93.07,93.07,1200.0,73.0302,73.0302,72.9284,72.9284,1200.0
2016-06-08 14:10:00,93.04,93.25,92.99,93.25,2100.0,72.9049,73.0694,72.8657,73.0694,2100.0
2016-06-08 14:20:00,93.32,93.59,93.28,93.59,3998.0,73.1243,73.3358,73.0929,73.3358,3998.0
2016-06-08 14:30:00,93.58,93.7,93.31,93.31,2766.0,73.328,73.422,73.1164,73.1164,2766.0
2016-06-08 14:40:00,93.27,93.35,93.19,93.26,2500.0,73.0851,73.1478,73.0224,73.0773,2500.0
2016-06-08 14:50:00,93.23,93.29,93.16,93.26,1900.0,73.0538,73.1008,72.9989,73.0773,1900.0
2016-06-08 15:00:00,93.28,93.43,93.28,93.43,2021.0,73.0929,73.2105,73.0929,73.2105,2021.0
2016-06-08 15:10:00,93.47,93.51,93.36,93.36,1779.0,73.2418,73.2732,73.1556,73.1556,1779.0
2016-06-08 15:20:00,93.27,93.27,93.13,93.13,600.0,73.0851,73.0851,72.9754,72.9754,600.0
2016-06-08 15:30:00,92.94,92.98,92.72,92.78,1400.0,72.8265,72.8579,72.6541,72.7011,1400.0
2016-06-08 15:40:00,92.79,92.9,92.72,92.89,3578.0,72.709,72.7952,72.6541,72.7873,3578.0
2016-06-08 15:50:00,92.92,93.12,92.92,93.1,5127.0,72.8108,72.9676,72.8108,72.9519,5127.0
2016-06-09 09:30:00,92.08,92.9,92.04,92.9,800.0,72.1526,72.7952,72.1213,72.7952,800.0
2016-06-09 09:40:00,93.0,93.06,92.96,92.96,1802.0,72.8735,72.9205,72.8422,72.8422,1802.0
2016-06-09 09:50:00,92.98,93.27,92.98,93.26,1600.0,72.8579,73.0851,72.8579,73.0773,1600.0
2016-06-09 10:00:00,93.23,93.3,93.08,93.08,800.0,73.0538,73.1086,72.9362,72.9362,800.0
2016-06-09 10:10:00,93.32,93.32,93.18,93.21,800.0,73.1243,73.1243,73.0146,73.0381,800.0
2016-06-09 10:20:00,93.41,93.41,93.17,93.18,500.0,73.1948,73.1948,73.0067,73.0146,500.0
2016-06-09 10:30:00,93.06,93.6,93.06,93.53,1500.0,72.9205,73.3437,72.9205,73.2888,1500.0
2016-06-09 10:40:00,93.52,93.86,93.45,93.86,3800.0,73.281,73.5474,73.2261,73.5474,3800.0
2016-06-09 10:50:00,93.83,93.83,93.16,93.16,2300.0,73.5239,73.5239,72.9989,72.9989,2300.0
2016-06-09 11:00:00,93.21,93.74,93.21,93.74,1800.0,73.0381,73.4534,73.0381,73.4534,1800.0
2016-06-09 11:10:00,93.8,93.8,93.4,93.4,2550.0,73.5004,73.5004,73.187,73.187,2550.0
2016-06-09 11:20:00,93.29,93.35,93.25,93.35,1000.0,73.1008,73.1478,73.0694,73.1478,1000.0
2016-06-09 11:30:00,93.35,93.47,93.33,93.47,1300.0,73.1478,73.2418,73.1321,73.2418,1300.0
2016-06-09 11:40:00,93.57,93.57,93.42,93.43,900.0,73.3202,73.3202,73.2026,73.2105,900.0
2016-06-09 11:50:00,93.41,93.5,93.41,93.42,600.0,73.1948,73.2653,73.1948,73.2026,600.0
2016-06-09 12:00:00,93.39,93.39,93.18,93.25,600.0,73.1791,73.1791,73.0146,73.0694,600.0
2016-06-09 12:10:00,93.33,93.36,93.23,93.26,1800.0,73.1321,73.1556,73.0538,73.0773,1800.0
2016-06-09 12:20:00,93.27,93.29,93.12,93.16,1400.0,73.0851,73.1008,72.9676,72.9989,1400.0
2016-06-09 12:30:00,93.2,93.2,93.15,93.15,600.0,73.0302,73.0302,72.9911,72.9911,600.0
2016-06-09 12:40:00,93.09,93.1,93.03,93.03,500.0,72.9441,72.9519,72.897,72.897,500.0
2016-06-09 12:50:00,92.99,92.99,92.84,92.91,1000.0,72.8657,72.8657,72.7482,72.803,1000.0
2016-06-09 13:00:00,92.9,92.9,92.7,92.71,900.0,72.7952,72.7952,72.6385,72.6463,900.0
2016-06-09 13:10:00,92.74,92.84,92.74,92.79,500.0,72.6698,72.7482,72.6698,72.709,500.0
2016-06-09 13:20:00,92.83,92.9,92.73,92.8,2100.0,72.7403,72.7952,72.662,72.7168,2100.0
2016-06-09 13:30:00,92.8,92.81,92.75,92.75,300.0,72.7168,72.7246,72.6776,72.6776,300.0
2016-06-09 13:40:00,92.69,92.72,92.69,92.71,500.0,72.6306,72.6541,72.6306,72.6463,500.0
2016-06-09 13:50:00,92.67,92.77,92.67,92.77,600.0,72.6149,72.6933,72.6149,72.6933,600.0
2016-06-09 14:00:00,92.8,92.88,92.8,92.88,400.0,72.7168,72.7795,72.7168,72.7795,400.0
2016-06-09 14:10:00,92.79,92.83,92.79,92.83,400.0,72.709,72.7403,72.709,72.7403,400.0
2016-06-09 14:20:00,92.82,92.82,92.82,92.82,100.0,72.7325,72.7325,72.7325,72.7325,100.0
2016-06-09 14:30:00,92.72,92.75,92.66,92.71,1000.0,72.6541,72.6776,72.6071,72.6463,1000.0
2016-06-09 14:40:00,92.72,92.81,92.69,92.77,1100.0,72.6541,72.7246,72.6306,72.6933,1100.0
2016-06-09 14:50:00,92.71,92.74,92.54,92.58,1900.0,72.6463,72.6698,72.5131,72.5444,1900.0
2016-06-09 15:00:00,92.56,92.59,92.51,92.53,2400.0,72.5288,72.5523,72.4896,72.5052,2400.0
2016-06-09 15:10:00,92.38,92.44,92.33,92.33,3500.0,72.3877,72.4347,72.3485,72.3485,3500.0
2016-06-09 15:20:00,92.32,92.35,92.18,92.35,3900.0,72.3407,72.3642,72.231,72.3642,3900.0
2016-06-09 15:30:00,92.34,92.39,92.3,92.39,2000.0,72.3564,72.3955,72.325,72.3955,2000.0
2016-06-09 15:40:00,92.37,92.37,92.23,92.24,5100.0,72.3799,72.3799,72.2702,72.278,5100.0
2016-06-09 15:50:00,92.24,92.28,92.15,92.16,10640.0,72.278,72.3093,72.2075,72.2153,10640.0
2016-06-10 09:30:00,91.32,91.61,91.32,91.61,281.0,71.5571,71.7843,71.5571,71.7843,281.0
2016-06-10 09:40:00,90.95,91.39,90.95,91.39,500.0,71.2672,71.612,71.2672,71.612,500.0
2016-06-10 09:50:00,91.57,91.87,91.57,91.87,1034.0,71.753,71.9881,71.753,71.9881,1034.0
2016-06-10 10:00:00,91.76,91.76,91.19,91.28,711.0,71.9019,71.9019,71.4552,71.5258,711.0
2016-06-10 10:10:00,91.06,91.1,91.01,91.05,900.0,71.3534,71.3847,71.3142,71.3455,900.0
2016-06-10 10:20:00,91.14,91.4,91.09,91.38,900.0,71.4161,71.6198,71.3769,71.6041,900.0
2016-06-10 10:30:00,91.46,91.46,91.23,91.25,2100.0,71.6668,71.6668,71.4866,71.5023,2100.0
2016-06-10 10:40:00,91.3,91.34,91.22,91.22,1100.0,71.5414,71.5728,71.4787,71.4787,1100.0
2016-06-10 10:50:00,91.16,91.29,91.12,91.22,1600.0,71.4317,71.5336,71.4004,71.4787,1600.0
2016-06-10 11:00:00,91.21,91.26,91.21,91.26,500.0,71.4709,71.5101,71.4709,71.5101,500.0
2016-06-10 11:10:00,91.21,91.32,91.21,91.32,1100.0,71.4709,71.5571,71.4709,71.5571,1100.0
2016-06-10 11:20:00,91.37,91.4,90.88,91.06,5150.0,71.5963,71.6198,71.2123,71.3534,5150.0
2016-06-10 11:30:00,90.94,90.99,90.93,90.99,1800.0,71.2593,71.2985,71.2515,71.2985,1800.0
2016-06-10 11:40:00,91.0,91.0,90.87,90.87,400.0,71.3064,71.3064,71.2045,71.2045,400.0
2016-06-10 11:50:00,90.85,90.86,90.73,90.74,1100.0,71.1888,71.1967,71.0948,71.1026,1100.0
2016-06-10 12:00:00,90.73,90.75,90.51,90.62,1300.0,71.0948,71.1105,70.9224,71.0086,1300.0
2016-06-10 12:10:00,90.67,90.75,90.4,90.43,2067.0,71.0478,71.1105,70.8362,70.8597,2067.0
2016-06-10 12:20:00,90.31,90.43,90.31,90.38,1400.0,70.7657,70.8597,70.7657,70.8205,1400.0
2016-06-10 12:30:00,90.36,90.36,90.23,90.23,800.0,70.8049,70.8049,70.703,70.703,800.0
2016-06-10 12:40:00,90.23,90.35,90.11,90.28,8654.0,70.703,70.797,70.609,70.7422,8654.0
2016-06-10 12:50:00,90.19,90.19,89.98,89.98,2100.0,70.6717,70.6717,70.5071,70.5071,2100.0
2016-06-10 13:00:00,89.97,90.32,89.97,90.23,1700.0,70.4993,70.7735,70.4993,70.703,1700.0
2016-06-10 13:10:00,90.23,90.26,90.2,90.2,800.0,70.703,70.7265,70.6795,70.6795,800.0
2016-06-10 13:20:00,90.12,90.22,89.78,89.81,1300.0,70.6168,70.6952,70.3504,70.3739,1300.0
2016-06-10 13:30:00,89.79,90.01,89.74,90.01,10911.0,70.3582,70.5306,70.319,70.5306,10911.0
2016-06-10 13:40:00,90.0,90.01,89.8,89.81,1100.0,70.5228,70.5306,70.3661,70.3739,1100.0
2016-06-10 13:50:00,89.79,89.79,89.76,89.79,400.0,70.3582,70.3582,70.3347,70.3582,400.0
2016-06-10 14:00:00,89.77,89.97,89.76,89.79,2200.0,70.3425,70.4993,70.3347,70.3582,2200.0
2016-06-10 14:10:00,89.56,89.76,89.52,89.63,2863.0,70.178,70.3347,70.1466,70.2328,2863.0
2016-06-10 14:20:00,89.64,89.85,89.63,89.8,1400.0,70.2407,70.4052,70.2328,70.3661,1400.0
2016-06-10 14:30:00,89.74,89.78,89.62,89.76,1700.0,70.319,70.3504,70.225,70.3347,1700.0
2016-06-10 14:40:00,89.84,89.97,89.69,89.69,900.0,70.3974,70.4993,70.2799,70.2799,900.0
2016-06-10 14:50:00,89.68,89.7,89.51,89.55,1000.0,70.272,70.2877,70.1388,70.1702,1000.0
2016-06-10 15:00:00,89.54,89.68,89.54,89.59,3300.0,70.1623,70.272,70.1623,70.2015,3300.0
2016-06-10 15:10:00,89.5,89.66,89.46,89.57,2700.0,70.131,70.2564,70.0996,70.1858,2700.0
2016-06-10 15:20:00,89.61,89.72,89.57,89.59,3100.0,70.2172,70.3034,70.1858,70.2015,3100.0
2016-06-10 15:30:00,89.6,89.65,89.54,89.54,3600.0,70.2093,70.2485,70.1623,70.1623,3600.0
2016-06-10 15:40:00,89.54,89.72,89.44,89.7,5054.0,70.1623,70.3034,70.084,70.2877,5054.0
2016-06-10 15:50:00,89.69,89.69,89.34,89.34,9639.0,70.2799,70.2799,70.0056,70.0056,9639.0
2016-06-13 09:30:00,88.79,89.73,88.79,89.65,2571.0,69.5746,70.3112,69.5746,70.2485,2571.0
2016-06-13 09:40:00,90.22,90.22,89.72,89.72,500.0,70.6952,70.6952,70.3034,70.3034,500.0
2016-06-13 09:50:00,89.54,89.73,89.28,89.42,1500.0,70.1623,70.3112,69.9586,70.0683,1500.0
2016-06-13 10:00:00,89.54,89.54,89.07,89.42,2600.0,70.1623,70.1623,69.794,70.0683,2600.0
2016-06-13 10:10:00,89.15,89.46,89.15,89.46,1800.0,69.8567,70.0996,69.8567,70.0996,1800.0
2016-06-13 10:20:00,89.64,89.95,89.42,89.95,4680.0,70.2407,70.4836,70.0683,70.4836,4680.0
2016-06-13 10:30:00,90.0,90.19,89.92,90.13,2800.0,70.5228,70.6717,70.4601,70.6246,2800.0
2016-06-13 10:40:00,90.1,90.2,89.95,89.97,1600.0,70.6011,70.6795,70.4836,70.4993,1600.0
2016-06-13 10:50:00,90.0,90.01,89.77,89.88,1100.0,70.5228,70.5306,70.3425,70.4287,1100.0
2016-06-13 11:00:00,89.56,89.61,89.52,89.54,1900.0,70.178,70.2172,70.1466,70.1623,1900.0
2016-06-13 11:10:00,89.42,89.57,89.25,89.57,1100.0,70.0683,70.1858,69.9351,70.1858,1100.0
2016-06-13 11:20:00,89.56,90.0,89.56,89.99,900.0,70.178,70.5228,70.178,70.5149,900.0
2016-06-13 11:30:00,89.98,89.98,89.34,89.35,1200.0,70.5071,70.5071,70.0056,70.0134,1200.0
2016-06-13 11:40:00,89.28,89.4,89.25,89.31,1729.0,69.9586,70.0526,69.9351,69.9821,1729.0
2016-06-13 11:50:00,89.23,89.27,89.05,89.09,2222.0,69.9194,69.9508,69.7784,69.8097,2222.0
2016-06-13 12:00:00,89.08,89.24,89.08,89.18,618.0,69.8019,69.9272,69.8019,69.8802,618.0
2016-06-13 12:10:00,89.08,89.1,88.94,89.05,1000.0,69.8019,69.8175,69.6922,69.7784,1000.0
2016-06-13 12:20:00,89.0,89.18,88.96,89.18,1350.0,69.7392,69.8802,69.7078,69.8802,1350.0
2016-06-13 12:30:00,89.24,89.39,89.19,89.34,800.0,69.9272,70.0448,69.8881,70.0056,800.0
2016-06-13 12:40:00,89.49,89.59,89.49,89.59,500.0,70.1231,70.2015,70.1231,70.2015,500.0
2016-06-13 12:50:00,89.6,89.65,89.56,89.6,600.0,70.2093,70.2485,70.178,70.2093,600.0
2016-06-13 13:00:00,89.61,89.68,89.6,89.68,800.0,70.2172,70.272,70.2093,70.272,800.0
2016-06-13 13:10:00,89.7,89.72,89.48,89.5,1800.0,70.2877,70.3034,70.1153,70.131,1800.0
2016-06-13 13:20:00,89.44,89.47,89.44,89.47,600.0,70.084,70.1075,70.084,70.1075,600.0
2016-06-13 13:30:00,89.44,89.44,89.15,89.18,900.0,70.084,70.084,69.8567,69.8802,900.0
2016-06-13 13:40:00,89.11,89.19,89.04,89.04,900.0,69.8254,69.8881,69.7705,69.7705,900.0
2016-06-13 13:50:00,88.94,89.0,88.78,88.81,1400.0,69.6922,69.7392,69.5668,69.5903,1400.0
2016-06-13 14:00:00,88.83,88.92,88.76,88.86,2600.0,69.606,69.6765,69.5511,69.6295,2600.0
2016-06-13 14:10:00,88.93,88.99,88.87,88.87,1000.0,69.6843,69.7313,69.6373,69.6373,1000.0
2016-06-13 14:20:00,88.82,88.85,88.58,88.67,1977.0,69.5981,69.6216,69.4101,69.4806,1977.0
2016-06-13 14:30:00,88.68,88.92,88.68,88.78,1000.0,69.4884,69.6765,69.4884,69.5668,1000.0
2016-06-13 14:40:00,88.74,88.74,88.67,88.69,2000.0,69.5355,69.5355,69.4806,69.4963,2000.0
2016-06-13 14:50:00,88.69,88.69,88.49,88.51,2871.0,69.4963,69.4963,69.3396,69.3552,2871.0
2016-06-13 15:00:00,88.7,88.79,88.68,88.75,1900.0,69.5041,69.5746,69.4884,69.5433,1900.0
2016-06-13 15:10:00,88.79,88.84,88.76,88.82,3370.0,69.5746,69.6138,69.5511,69.5981,3370.0
2016-06-13 15:20:00,88.87,88.87,88.75,88.79,2900.0,69.6373,69.6373,69.5433,69.5746,2900.0
2016-06-13 15:30:00,88.79,88.86,88.72,88.76,2300.0,69.5746,69.6295,69.5198,69.5511,2300.0
2016-06-13 15:40:00,88.78,88.82,88.64,88.66,5010.0,69.5668,69.5981,69.4571,69.4728,5010.0
2016-06-13 15:50:00,88.67,88.84,88.63,88.84,7292.0,69.4806,69.6138,69.4493,69.6138,7292.0
2016-06-14 09:30:00,88.23,89.8,88.23,89.65,2650.0,69.1358,70.3661,69.1358,70.2485,2650.0
2016-06-14 09:40:00,89.45,89.6,89.03,89.11,1300.0,70.0918,70.2093,69.7627,69.8254,1300.0
2016-06-14 09:50:00,89.61,89.63,89.1,89.14,1915.0,70.2172,70.2328,69.8175,69.8489,1915.0
2016-06-14 10:00:00,89.26,89.26,88.95,89.05,1100.0,69.9429,69.9429,69.7,69.7784,1100.0
2016-06-14 10:10:00,89.0,89.08,89.0,89.07,800.0,69.7392,69.8019,69.7392,69.794,800.0
2016-06-14 10:20:00,89.16,89.27,89.16,89.27,800.0,69.8646,69.9508,69.8646,69.9508,800.0
2016-06-14 10:30:00,89.15,89.16,88.96,89.09,900.0,69.8567,69.8646,69.7078,69.8097,900.0
2016-06-14 10:40:00,88.92,88.93,88.81,88.92,400.0,69.6765,69.6843,69.5903,69.6765,400.0
2016-06-14 10:50:00,88.76,88.76,88.16,88.16,400.0,69.5511,69.5511,69.081,69.081,400.0
2016-06-14 11:00:00,88.12,88.24,88.12,88.17,600.0,69.0496,69.1437,69.0496,69.0888,600.0
2016-06-14 11:10:00,88.16,88.24,87.99,88.23,2301.0,69.081,69.1437,68.9478,69.1358,2301.0
2016-06-14 11:20:00,88.38,88.5,88.25,88.26,1425.0,69.2534,69.3474,69.1515,69.1593,1425.0
2016-06-14 11:30:00,88.31,88.87,88.31,88.87,2800.0,69.1985,69.6373,69.1985,69.6373,2800.0
2016-06-14 11:40:00,88.86,89.08,88.82,89.06,8868.0,69.6295,69.8019,69.5981,69.7862,8868.0
2016-06-14 11:50:00,89.04,89.19,89.0,89.19,3800.0,69.7705,69.8881,69.7392,69.8881,3800.0
2016-06-14 12:00:00,89.25,89.35,89.25,89.3,1800.0,69.9351,70.0134,69.9351,69.9743,1800.0
2016-06-14 12:10:00,89.34,89.68,89.34,89.59,3936.0,70.0056,70.272,70.0056,70.2015,3936.0
2016-06-14 12:20:00,89.6,89.61,89.33,89.33,1300.0,70.2093,70.2172,69.9978,69.9978,1300.0
2016-06-14 12:30:00,89.33,89.36,88.95,88.95,1500.0,69.9978,70.0213,69.7,69.7,1500.0
2016-06-14 12:40:00,89.04,89.04,88.83,88.93,1000.0,69.7705,69.7705,69.606,69.6843,1000.0
2016-06-14 12:50:00,88.94,88.94,88.74,88.78,1600.0,69.6922,69.6922,69.5355,69.5668,1600.0
2016-06-14 13:00:00,88.78,88.8,88.65,88.69,1800.0,69.5668,69.5825,69.4649,69.4963,1800.0
2016-06-14 13:10:00,88.66,88.85,88.57,88.76,2709.0,69.4728,69.6216,69.4022,69.5511,2709.0
2016-06-14 13:20:00,88.77,88.81,88.59,88.6,1541.0,69.559,69.5903,69.4179,69.4257,1541.0
2016-06-14 13:30:00,88.68,88.74,88.62,88.74,900.0,69.4884,69.5355,69.4414,69.5355,900.0
2016-06-14 13:40:00,88.66,88.68,88.53,88.54,1600.0,69.4728,69.4884,69.3709,69.3787,1600.0
2016-06-14 13:50:00,88.53,88.53,88.37,88.37,2000.0,69.3709,69.3709,69.2455,69.2455,2000.0
2016-06-14 14:00:00,88.39,88.4,88.33,88.4,1109.0,69.2612,69.269,69.2142,69.269,1109.0
2016-06-14 14:10:00,88.32,88.81,88.32,88.8,2900.0,69.2063,69.5903,69.2063,69.5825,2900.0
2016-06-14 14:20:00,88.78,88.96,88.75,88.96,1600.0,69.5668,69.7078,69.5433,69.7078,1600.0
2016-06-14 14:30:00,88.97,88.97,88.9,88.96,1200.0,69.7157,69.7157,69.6608,69.7078,1200.0
2016-06-14 14:40:00,89.01,89.28,88.99,89.28,2600.0,69.747,69.9586,69.7313,69.9586,2600.0
2016-06-14 14:50:00,89.27,89.5,89.25,89.5,2200.0,69.9508,70.131,69.9351,70.131,2200.0
2016-06-14 15:00:00,89.31,89.63,89.31,89.58,1900.0,69.9821,70.2328,69.9821,70.1937,1900.0
2016-06-14 15:10:00,89.57,89.74,89.48,89.52,4073.0,70.1858,70.319,70.1153,70.1466,4073.0
2016-06-14 15:20:00,89.43,89.48,89.31,89.39,2000.0,70.0761,70.1153,69.9821,70.0448,2000.0
2016-06-14 15:30:00,89.39,89.6,89.31,89.6,3400.0,70.0448,70.2093,69.9821,70.2093,3400.0
2016-06-14 15:40:00,89.55,89.96,89.53,89.9,4912.0,70.1702,70.4914,70.1545,70.4444,4912.0
2016-06-14 15:50:00,89.95,90.09,89.79,89.79,12626.0,70.4836,70.5933,70.3582,70.3582,12626.0
2016-06-15 09:40:00,89.16,89.17,88.75,88.95,1650.0,69.8646,69.8724,69.5433,69.7,1650.0
2016-06-15 09:50:00,88.99,89.05,88.39,88.41,900.0,69.7313,69.7784,69.2612,69.2769,900.0
2016-06-15 10:00:00,88.54,88.73,88.44,88.71,600.0,69.3787,69.5276,69.3004,69.5119,600.0
2016-06-15 10:10:00,88.89,89.34,88.78,89.34,1400.0,69.653,70.0056,69.5668,70.0056,1400.0
2016-06-15 10:20:00,89.32,89.62,89.32,89.52,800.0,69.9899,70.225,69.9899,70.1466,800.0
2016-06-15 10:30:00,89.55,90.1,89.36,90.1,4119.0,70.1702,70.6011,70.0213,70.6011,4119.0
2016-06-15 10:40:00,89.45,89.72,89.21,89.34,1813.0,70.0918,70.3034,69.9037,70.0056,1813.0
2016-06-15 10:50:00,89.27,89.32,89.16,89.16,2150.0,69.9508,69.9899,69.8646,69.8646,2150.0
2016-06-15 11:00:00,89.07,89.17,89.07,89.17,200.0,69.794,69.8724,69.794,69.8724,200.0
2016-06-15 11:10:00,89.21,89.63,89.21,89.63,800.0,69.9037,70.2328,69.9037,70.2328,800.0
2016-06-15 11:20:00,89.52,89.52,89.33,89.4,300.0,70.1466,70.1466,69.9978,70.0526,300.0
2016-06-15 11:30:00,88.91,89.37,88.91,89.37,700.0,69.6687,70.0291,69.6687,70.0291,700.0
2016-06-15 11:40:00,89.27,89.44,89.26,89.44,1364.0,69.9508,70.084,69.9429,70.084,1364.0
2016-06-15 11:50:00,89.64,89.83,89.64,89.83,600.0,70.2407,70.3896,70.2407,70.3896,600.0
2016-06-15 12:00:00,89.82,89.93,89.69,89.69,600.0,70.3817,70.4679,70.2799,70.2799,600.0
2016-06-15 12:10:00,89.82,89.86,89.82,89.83,300.0,70.3817,70.4131,70.3817,70.3896,300.0
2016-06-15 12:20:00,89.79,89.79,89.65,89.68,400.0,70.3582,70.3582,70.2485,70.272,400.0
2016-06-15 12:30:00,89.74,89.8,89.64,89.64,400.0,70.319,70.3661,70.2407,70.2407,400.0
2016-06-15 12:40:00,89.84,89.84,89.81,89.81,300.0,70.3974,70.3974,70.3739,70.3739,300.0
2016-06-15 12:50:00,89.83,89.85,89.77,89.78,600.0,70.3896,70.4052,70.3425,70.3504,600.0
2016-06-15 13:00:00,89.81,89.81,89.64,89.77,1600.0,70.3739,70.3739,70.2407,70.3425,1600.0
2016-06-15 13:10:00,89.71,89.71,89.51,89.51,2071.0,70.2955,70.2955,70.1388,70.1388,2071.0
2016-06-15 13:20:00,89.57,89.57,89.45,89.45,1100.0,70.1858,70.1858,70.0918,70.0918,1100.0
2016-06-15 13:30:00,89.5,89.56,89.42,89.43,3299.0,70.131,70.178,70.0683,70.0761,3299.0
2016-06-15 13:40:00,89.51,89.89,89.47,89.89,2000.0,70.1388,70.4366,70.1075,70.4366,2000.0
2016-06-15 13:50:00,89.95,89.95,89.93,89.95,1499.0,70.4836,70.4836,70.4679,70.4836,1499.0
2016-06-15 14:00:00,90.0,90.12,90.0,90.12,677.0,70.5228,70.6168,70.5228,70.6168,677.0
2016-06-15 14:10:00,90.14,90.14,90.07,90.07,200.0,70.6325,70.6325,70.5776,70.5776,200.0
2016-06-15 14:20:00,89.93,89.93,89.5,89.5,3385.0,70.4679,70.4679,70.131,70.131,3385.0
2016-06-15 14:30:00,89.46,89.5,89.15,89.18,1400.0,70.0996,70.131,69.8567,69.8802,1400.0
2016-06-15 14:40:00,89.18,89.53,89.18,89.48,1100.0,69.8802,70.1545,69.8802,70.1153,1100.0
2016-06-15 14:50:00,89.44,89.44,89.25,89.38,2000.0,70.084,70.084,69.9351,70.0369,2000.0
2016-06-15 15:00:00,89.38,89.51,89.33,89.46,1500.0,70.0369,70.1388,69.9978,70.0996,1500.0
2016-06-15 15:10:00,89.5,89.56,89.4,89.56,1500.0,70.131,70.178,70.0526,70.178,1500.0
2016-06-15 15:20:00,89.48,89.6,89.36,89.37,2214.0,70.1153,70.2093,70.0213,70.0291,2214.0
2016-06-15 15:30:00,89.45,89.53,89.41,89.41,900.0,70.0918,70.1545,70.0605,70.0605,900.0
2016-06-15 15:40:00,89.46,89.5,88.93,88.93,2440.0,70.0996,70.131,69.6843,69.6843,2440.0
2016-06-15 15:50:00,88.87,89.17,88.87,89.15,9021.0,69.6373,69.8724,69.6373,69.8567,9021.0
2016-06-16 09:30:00,87.42,87.83,87.34,87.81,1200.0,68.5011,68.8224,68.4384,68.8067,1200.0
2016-06-16 09:40:00,87.65,87.7,87.18,87.28,3600.0,68.6813,68.7205,68.3131,68.3914,3600.0
2016-06-16 09:50:00,87.28,87.49,87.17,87.49,2800.0,68.3914,68.556,68.3052,68.556,2800.0
2016-06-16 10:00:00,87.24,87.24,86.82,86.87,3381.0,68.3601,68.3601,68.031,68.0701,3381.0
2016-06-16 10:10:00,87.03,87.07,86.86,86.99,1650.0,68.1955,68.2269,68.0623,68.1642,1650.0
2016-06-16 10:20:00,86.77,86.96,86.77,86.8,300.0,67.9918,68.1407,67.9918,68.0153,300.0
2016-06-16 10:30:00,86.79,86.79,86.55,86.55,1200.0,68.0075,68.0075,67.8194,67.8194,1200.0
2016-06-16 10:40:00,86.46,86.66,86.46,86.66,2101.0,67.7489,67.9056,67.7489,67.9056,2101.0
2016-06-16 10:50:00,86.79,87.0,86.79,86.95,700.0,68.0075,68.172,68.0075,68.1328,700.0
2016-06-16 11:00:00,87.06,87.24,87.06,87.18,1600.0,68.219,68.3601,68.219,68.3131,1600.0
2016-06-16 11:10:00,87.08,87.08,86.83,86.83,1000.0,68.2347,68.2347,68.0388,68.0388,1000.0
2016-06-16 11:20:00,86.75,86.8,86.72,86.73,2100.0,67.9761,68.0153,67.9526,67.9604,2100.0
2016-06-16 11:30:00,86.71,87.03,86.71,86.9,1500.0,67.9448,68.1955,67.9448,68.0937,1500.0
2016-06-16 11:40:00,86.82,86.82,86.62,86.63,1627.0,68.031,68.031,67.8742,67.8821,1627.0
2016-06-16 11:50:00,86.64,86.76,86.6,86.6,1091.0,67.8899,67.9839,67.8586,67.8586,1091.0
2016-06-16 12:00:00,86.54,86.81,86.54,86.81,700.0,67.8116,68.0231,67.8116,68.0231,700.0
2016-06-16 12:10:00,86.9,87.14,86.9,87.14,400.0,68.0937,68.2817,68.0937,68.2817,400.0
2016-06-16 12:20:00,87.18,87.36,87.08,87.28,600.0,68.3131,68.4541,68.2347,68.3914,600.0
2016-06-16 12:30:00,87.18,87.23,87.07,87.23,2000.0,68.3131,68.3522,68.2269,68.3522,2000.0
2016-06-16 12:40:00,87.33,87.63,87.33,87.63,704.0,68.4306,68.6657,68.4306,68.6657,704.0
2016-06-16 12:50:00,87.53,87.56,87.2,87.24,1800.0,68.5873,68.6108,68.3287,68.3601,1800.0
2016-06-16 13:00:00,87.25,87.51,87.24,87.39,2245.0,68.3679,68.5716,68.3601,68.4776,2245.0
2016-06-16 13:10:00,87.35,87.35,86.92,86.99,1200.0,68.4463,68.4463,68.1093,68.1642,1200.0
2016-06-16 13:20:00,87.02,87.19,86.9,87.17,1200.0,68.1877,68.3209,68.0937,68.3052,1200.0
2016-06-16 13:30:00,87.01,87.08,86.88,86.92,700.0,68.1798,68.2347,68.078,68.1093,700.0
2016-06-16 13:40:00,86.95,86.95,86.71,86.71,1600.0,68.1328,68.1328,67.9448,67.9448,1600.0
2016-06-16 13:50:00,86.61,86.64,86.53,86.58,900.0,67.8664,67.8899,67.8037,67.8429,900.0
2016-06-16 14:00:00,86.56,86.81,86.56,86.81,800.0,67.8272,68.0231,67.8272,68.0231,800.0
2016-06-16 14:10:00,86.83,87.51,86.83,87.45,1500.0,68.0388,68.5716,68.0388,68.5246,1500.0
2016-06-16 14:20:00,87.61,87.61,87.06,87.17,1100.0,68.65,68.65,68.219,68.3052,1100.0
2016-06-16 14:30:00,87.32,87.37,87.22,87.37,600.0,68.4228,68.4619,68.3444,68.4619,600.0
2016-06-16 14:40:00,87.39,87.39,87.11,87.11,400.0,68.4776,68.4776,68.2582,68.2582,400.0
2016-06-16 14:50:00,86.97,87.03,86.91,87.0,2100.0,68.1485,68.1955,68.1015,68.172,2100.0
2016-06-16 15:00:00,87.02,87.02,86.8,86.96,900.0,68.1877,68.1877,68.0153,68.1407,900.0
2016-06-16 15:10:00,86.98,86.98,86.83,86.83,700.0,68.1563,68.1563,68.0388,68.0388,700.0
2016-06-16 15:20:00,86.7,86.85,86.65,86.82,2800.0,67.9369,68.0545,67.8978,68.031,2800.0
2016-06-16 15:30:00,86.98,87.13,86.98,87.1,1400.0,68.1563,68.2739,68.1563,68.2504,1400.0
2016-06-16 15:40:00,87.16,87.36,87.13,87.36,2100.0,68.2974,68.4541,68.2739,68.4541,2100.0
2016-06-16 15:50:00,87.42,87.42,87.14,87.23,2614.0,68.5011,68.5011,68.2817,68.3522,2614.0
2016-06-17 09:30:00,87.99,88.0,87.07,87.07,13824.0,68.9478,68.9556,68.2269,68.2269,13824.0
2016-06-17 09:40:00,87.11,87.41,87.0,87.28,10327.0,68.2582,68.4933,68.172,68.3914,10327.0
2016-06-17 09:50:00,87.25,87.33,87.1,87.33,5272.0,68.3679,68.4306,68.2504,68.4306,5272.0
2016-06-17 10:00:00,87.31,87.5,87.1,87.5,8450.0,68.4149,68.5638,68.2504,68.5638,8450.0
2016-06-17 10:10:00,87.5,87.52,87.14,87.3,8944.0,68.5638,68.5795,68.2817,68.4071,8944.0
2016-06-17 10:20:00,87.3,87.84,87.3,87.63,2400.0,68.4071,68.8302,68.4071,68.6657,2400.0
2016-06-17 10:30:00,87.69,87.7,87.31,87.31,2900.0,68.7127,68.7205,68.4149,68.4149,2900.0
2016-06-17 10:40:00,87.27,87.7,87.21,87.7,6000.0,68.3836,68.7205,68.3366,68.7205,6000.0
2016-06-17 10:50:00,87.7,87.85,87.65,87.66,2922.0,68.7205,68.8381,68.6813,68.6892,2922.0
2016-06-17 11:00:00,87.55,87.55,87.25,87.25,3542.0,68.603,68.603,68.3679,68.3679,3542.0
2016-06-17 11:10:00,87.26,87.26,87.13,87.13,1000.0,68.3757,68.3757,68.2739,68.2739,1000.0
2016-06-17 11:20:00,87.5,87.51,87.25,87.25,1820.0,68.5638,68.5716,68.3679,68.3679,1820.0
2016-06-17 11:30:00,87.2,87.31,87.2,87.31,525.0,68.3287,68.4149,68.3287,68.4149,525.0
2016-06-17 11:40:00,87.47,87.48,87.26,87.31,1300.0,68.5403,68.5481,68.3757,68.4149,1300.0
2016-06-17 11:50:00,87.31,87.31,87.17,87.17,400.0,68.4149,68.4149,68.3052,68.3052,400.0
2016-06-17 12:00:00,87.33,87.33,87.19,87.21,700.0,68.4306,68.4306,68.3209,68.3366,700.0
2016-06-17 12:10:00,87.29,87.29,87.16,87.21,900.0,68.3993,68.3993,68.2974,68.3366,900.0
2016-06-17 12:20:00,87.2,87.2,87.07,87.07,600.0,68.3287,68.3287,68.2269,68.2269,600.0
2016-06-17 12:30:00,87.1,87.11,87.07,87.11,500.0,68.2504,68.2582,68.2269,68.2582,500.0
2016-06-17 12:40:00,87.0,87.2,87.0,87.14,3600.0,68.172,68.3287,68.172,68.2817,3600.0
2016-06-17 12:50:00,87.18,87.18,87.18,87.18,200.0,68.3131,68.3131,68.3131,68.3131,200.0
2016-06-17 13:00:00,87.12,87.31,87.11,87.31,500.0,68.266,68.4149,68.2582,68.4149,500.0
2016-06-17 13:10:00,87.21,87.21,87.21,87.21,100.0,68.3366,68.3366,68.3366,68.3366,100.0
2016-06-17 13:20:00,87.17,87.24,87.05,87.24,900.0,68.3052,68.3601,68.2112,68.3601,900.0
2016-06-17 13:30:00,87.24,87.53,87.24,87.53,1460.0,68.3601,68.5873,68.3601,68.5873,1460.0
2016-06-17 13:40:00,87.52,87.6,87.5,87.5,601.0,68.5795,68.6422,68.5638,68.5638,601.0
2016-06-17 13:50:00,87.53,87.53,87.47,87.47,2500.0,68.5873,68.5873,68.5403,68.5403,2500.0
2016-06-17 14:00:00,87.5,87.55,87.49,87.49,1200.0,68.5638,68.603,68.556,68.556,1200.0
2016-06-17 14:10:00,87.62,87.74,87.56,87.56,1931.0,68.6578,68.7519,68.6108,68.6108,1931.0
2016-06-17 14:20:00,87.48,87.57,87.45,87.57,1200.0,68.5481,68.6187,68.5246,68.6187,1200.0
2016-06-17 14:30:00,87.62,87.68,87.58,87.58,800.0,68.6578,68.7048,68.6265,68.6265,800.0
2016-06-17 14:40:00,87.62,87.62,87.5,87.5,800.0,68.6578,68.6578,68.5638,68.5638,800.0
2016-06-17 14:50:00,87.59,87.59,87.49,87.56,1100.0,68.6343,68.6343,68.556,68.6108,1100.0
2016-06-17 15:00:00,87.56,87.59,87.51,87.56,1500.0,68.6108,68.6343,68.5716,68.6108,1500.0
2016-06-17 15:10:00,87.54,87.54,87.34,87.34,1700.0,68.5951,68.5951,68.4384,68.4384,1700.0
2016-06-17 15:20:00,87.36,87.47,87.36,87.45,2400.0,68.4541,68.5403,68.4541,68.5246,2400.0
2016-06-17 15:30:00,87.42,87.46,87.35,87.35,6200.0,68.5011,68.5325,68.4463,68.4463,6200.0
2016-06-17 15:40:00,87.34,87.57,87.34,87.54,3700.0,68.4384,68.6187,68.4384,68.5951,3700.0
2016-06-17 15:50:00,87.51,87.65,87.47,87.51,3600.0,68.5716,68.6813,68.5403,68.5716,3600.0
2016-06-20 09:30:00,88.94,89.56,88.94,89.12,2374.0,69.6922,70.178,69.6922,69.8332,2374.0
2016-06-20 09:40:00,88.97,89.08,88.76,88.83,1300.0,69.7157,69.8019,69.5511,69.606,1300.0
2016-06-20 09:50:00,88.77,89.09,88.69,89.09,5338.0,69.559,69.8097,69.4963,69.8097,5338.0
2016-06-20 10:00:00,89.19,89.5,89.19,89.35,6360.0,69.8881,70.131,69.8881,70.0134,6360.0
2016-06-20 10:10:00,89.31,89.31,89.04,89.04,500.0,69.9821,69.9821,69.7705,69.7705,500.0
2016-06-20 10:20:00,89.11,89.11,89.11,89.11,200.0,69.8254,69.8254,69.8254,69.8254,200.0
2016-06-20 10:30:00,89.15,89.15,88.66,88.7,1800.0,69.8567,69.8567,69.4728,69.5041,1800.0
2016-06-20 10:40:00,88.61,88.73,88.58,88.73,2000.0,69.4336,69.5276,69.4101,69.5276,2000.0
2016-06-20 10:50:00,88.75,88.83,88.59,88.81,1000.0,69.5433,69.606,69.4179,69.5903,1000.0
2016-06-20 11:00:00,88.79,88.89,88.72,88.84,2600.0,69.5746,69.653,69.5198,69.6138,2600.0
2016-06-20 11:10:00,88.72,88.79,88.67,88.79,400.0,69.5198,69.5746,69.4806,69.5746,400.0
2016-06-20 11:20:00,88.86,88.96,88.78,88.85,1800.0,69.6295,69.7078,69.5668,69.6216,1800.0
2016-06-20 11:30:00,88.82,89.17,88.82,89.17,5590.0,69.5981,69.8724,69.5981,69.8724,5590.0
2016-06-20 11:40:00,89.17,89.17,88.93,88.93,2448.0,69.8724,69.8724,69.6843,69.6843,2448.0
2016-06-20 11:50:00,88.95,88.97,88.6,88.6,3223.0,69.7,69.7157,69.4257,69.4257,3223.0
2016-06-20 12:00:00,88.7,88.91,88.68,88.85,2300.0,69.5041,69.6687,69.4884,69.6216,2300.0
2016-06-20 12:10:00,88.88,88.91,88.84,88.91,2700.0,69.6452,69.6687,69.6138,69.6687,2700.0
2016-06-20 12:20:00,89.03,89.05,88.88,88.94,900.0,69.7627,69.7784,69.6452,69.6922,900.0
2016-06-20 12:30:00,88.99,89.09,88.94,89.04,1500.0,69.7313,69.8097,69.6922,69.7705,1500.0
2016-06-20 12:40:00,89.02,89.16,89.02,89.1,800.0,69.7549,69.8646,69.7549,69.8175,800.0
2016-06-20 12:50:00,89.31,89.31,89.15,89.15,900.0,69.9821,69.9821,69.8567,69.8567,900.0
2016-06-20 13:00:00,89.16,89.17,89.0,89.0,2600.0,69.8646,69.8724,69.7392,69.7392,2600.0
2016-06-20 13:10:00,89.0,89.08,88.98,89.03,1100.0,69.7392,69.8019,69.7235,69.7627,1100.0
2016-06-20 13:20:00,89.02,89.02,89.02,89.02,100.0,69.7549,69.7549,69.7549,69.7549,100.0
2016-06-20 13:30:00,89.09,89.09,89.0,89.03,700.0,69.8097,69.8097,69.7392,69.7627,700.0
2016-06-20 13:40:00,89.02,89.07,88.98,89.05,1000.0,69.7549,69.794,69.7235,69.7784,1000.0
2016-06-20 13:50:00,89.08,89.15,89.05,89.15,900.0,69.8019,69.8567,69.7784,69.8567,900.0
2016-06-20 14:00:00,89.12,89.12,89.02,89.02,1200.0,69.8332,69.8332,69.7549,69.7549,1200.0
2016-06-20 14:10:00,89.0,89.05,88.99,89.05,700.0,69.7392,69.7784,69.7313,69.7784,700.0
2016-06-20 14:20:00,89.04,89.08,89.04,89.08,600.0,69.7705,69.8019,69.7705,69.8019,600.0
2016-06-20 14:30:00,89.1,89.24,89.1,89.21,900.0,69.8175,69.9272,69.8175,69.9037,900.0
2016-06-20 14:40:00,89.12,89.12,89.06,89.06,700.0,69.8332,69.8332,69.7862,69.7862,700.0
2016-06-20 14:50:00,89.21,89.21,89.11,89.14,1100.0,69.9037,69.9037,69.8254,69.8489,1100.0
2016-06-20 15:00:00,89.12,89.12,89.07,89.07,1200.0,69.8332,69.8332,69.794,69.794,1200.0
2016-06-20 15:10:00,89.04,89.12,89.03,89.09,1900.0,69.7705,69.8332,69.7627,69.8097,1900.0
2016-06-20 15:20:00,89.05,89.07,89.03,89.04,2300.0,69.7784,69.794,69.7627,69.7705,2300.0
2016-06-20 15:30:00,89.04,89.1,89.04,89.06,1600.0,69.7705,69.8175,69.7705,69.7862,1600.0
2016-06-20 15:40:00,89.05,89.13,89.03,89.08,5129.0,69.7784,69.841,69.7627,69.8019,5129.0
2016-06-20 15:50:00,89.07,89.1,89.01,89.05,5097.0,69.794,69.8175,69.747,69.7784,5097.0
2016-06-21 09:30:00,88.77,88.82,88.19,88.82,1900.0,69.559,69.5981,69.1045,69.5981,1900.0
2016-06-21 09:40:00,88.89,89.52,88.89,89.47,1800.0,69.653,70.1466,69.653,70.1075,1800.0
2016-06-21 09:50:00,89.43,89.55,89.29,89.41,700.0,70.0761,70.1702,69.9664,70.0605,700.0
2016-06-21 10:00:00,89.54,89.7,89.36,89.61,1400.0,70.1623,70.2877,70.0213,70.2172,1400.0
2016-06-21 10:10:00,89.48,89.48,89.2,89.22,800.0,70.1153,70.1153,69.8959,69.9116,800.0
2016-06-21 10:20:00,89.32,89.34,89.26,89.34,800.0,69.9899,70.0056,69.9429,70.0056,800.0
2016-06-21 10:30:00,89.62,89.63,89.58,89.61,900.0,70.225,70.2328,70.1937,70.2172,900.0
2016-06-21 10:40:00,89.51,89.51,89.39,89.42,600.0,70.1388,70.1388,70.0448,70.0683,600.0
2016-06-21 10:50:00,89.54,89.66,89.54,89.64,700.0,70.1623,70.2564,70.1623,70.2407,700.0
2016-06-21 11:00:00,89.55,89.97,89.55,89.89,1079.0,70.1702,70.4993,70.1702,70.4366,1079.0
2016-06-21 11:10:00,89.8,90.34,89.8,90.29,1478.0,70.3661,70.7892,70.3661,70.75,1478.0
2016-06-21 11:20:00,90.42,90.42,90.19,90.19,1300.0,70.8519,70.8519,70.6717,70.6717,1300.0
2016-06-21 11:30:00,90.17,90.17,89.82,89.89,700.0,70.656,70.656,70.3817,70.4366,700.0
2016-06-21 11:40:00,89.98,90.47,89.98,90.44,500.0,70.5071,70.8911,70.5071,70.8675,500.0
2016-06-21 11:50:00,90.43,90.43,90.22,90.31,1100.0,70.8597,70.8597,70.6952,70.7657,1100.0
2016-06-21 12:00:00,90.24,90.24,90.15,90.16,700.0,70.7108,70.7108,70.6403,70.6481,700.0
2016-06-21 12:10:00,90.22,90.31,90.18,90.31,700.0,70.6952,70.7657,70.6638,70.7657,700.0
2016-06-21 12:20:00,90.27,90.27,90.18,90.21,1100.0,70.7343,70.7343,70.6638,70.6873,1100.0
2016-06-21 12:30:00,90.2,90.2,90.12,90.15,1200.0,70.6795,70.6795,70.6168,70.6403,1200.0
2016-06-21 12:40:00,90.2,90.2,90.18,90.2,300.0,70.6795,70.6795,70.6638,70.6795,300.0
2016-06-21 12:50:00,90.19,90.21,90.15,90.21,1100.0,70.6717,70.6873,70.6403,70.6873,1100.0
2016-06-21 13:00:00,90.18,90.2,90.1,90.1,2200.0,70.6638,70.6795,70.6011,70.6011,2200.0
2016-06-21 13:10:00,90.16,90.33,90.16,90.33,900.0,70.6481,70.7814,70.6481,70.7814,900.0
2016-06-21 13:20:00,90.33,90.49,90.3,90.49,400.0,70.7814,70.9067,70.7578,70.9067,400.0
2016-06-21 13:30:00,90.52,90.79,90.52,90.59,2600.0,70.9302,71.1418,70.9302,70.9851,2600.0
2016-06-21 13:40:00,90.71,90.74,90.71,90.74,200.0,71.0791,71.1026,71.0791,71.1026,200.0
2016-06-21 13:50:00,90.84,90.87,90.75,90.87,600.0,71.181,71.2045,71.1105,71.2045,600.0
2016-06-21 14:00:00,90.88,90.88,90.7,90.76,1900.0,71.2123,71.2123,71.0713,71.1183,1900.0
2016-06-21 14:10:00,90.72,90.77,90.66,90.77,1900.0,71.087,71.1261,71.0399,71.1261,1900.0
2016-06-21 14:20:00,90.7,91.03,90.7,90.98,2486.0,71.0713,71.3299,71.0713,71.2907,2486.0
2016-06-21 14:30:00,91.0,91.19,91.0,91.13,1600.0,71.3064,71.4552,71.3064,71.4082,1600.0
2016-06-21 14:40:00,91.13,91.14,91.03,91.06,1600.0,71.4082,71.4161,71.3299,71.3534,1600.0
2016-06-21 14:50:00,91.1,91.18,90.96,91.01,2458.0,71.3847,71.4474,71.275,71.3142,2458.0
2016-06-21 15:00:00,90.95,90.95,90.78,90.8,800.0,71.2672,71.2672,71.134,71.1496,800.0
2016-06-21 15:10:00,90.99,91.02,90.91,91.02,400.0,71.2985,71.322,71.2358,71.322,400.0
2016-06-21 15:20:00,91.13,91.29,91.13,91.24,1700.0,71.4082,71.5336,71.4082,71.4944,1700.0
2016-06-21 15:30:00,91.21,91.21,91.01,91.04,2400.0,71.4709,71.4709,71.3142,71.3377,2400.0
2016-06-21 15:40:00,90.92,91.07,90.8,90.97,3600.0,71.2437,71.3612,71.1496,71.2828,3600.0
2016-06-21 15:50:00,90.94,91.11,90.87,91.04,8424.0,71.2593,71.3926,71.2045,71.3377,8424.0
2016-06-22 09:30:00,91.22,91.22,91.1,91.1,200.0,71.4787,71.4787,71.3847,71.3847,200.0
2016-06-22 09:40:00,91.01,91.13,91.01,91.13,200.0,71.3142,71.4082,71.3142,71.4082,200.0
2016-06-22 09:50:00,91.31,91.31,90.68,90.68,1700.0,71.5493,71.5493,71.0556,71.0556,1700.0
2016-06-22 10:00:00,90.79,90.79,90.29,90.29,1000.0,71.1418,71.1418,70.75,70.75,1000.0
2016-06-22 10:10:00,90.65,90.65,90.57,90.6,300.0,71.0321,71.0321,70.9694,70.9929,300.0
2016-06-22 10:20:00,90.39,90.39,90.27,90.27,600.0,70.8284,70.8284,70.7343,70.7343,600.0
2016-06-22 10:30:00,90.22,90.24,89.75,90.24,5490.0,70.6952,70.7108,70.3269,70.7108,5490.0
2016-06-22 10:40:00,90.03,90.23,90.03,90.17,700.0,70.5463,70.703,70.5463,70.656,700.0
2016-06-22 10:50:00,90.23,90.23,90.23,90.23,100.0,70.703,70.703,70.703,70.703,100.0
2016-06-22 11:00:00,90.16,90.23,90.07,90.07,600.0,70.6481,70.703,70.5776,70.5776,600.0
2016-06-22 11:10:00,90.18,90.43,90.03,90.43,1200.0,70.6638,70.8597,70.5463,70.8597,1200.0
2016-06-22 11:20:00,90.51,90.51,90.37,90.37,600.0,70.9224,70.9224,70.8127,70.8127,600.0
2016-06-22 11:30:00,90.39,90.39,90.0,90.0,600.0,70.8284,70.8284,70.5228,70.5228,600.0
2016-06-22 11:40:00,89.89,89.95,89.81,89.95,400.0,70.4366,70.4836,70.3739,70.4836,400.0
2016-06-22 11:50:00,90.03,90.18,90.03,90.18,500.0,70.5463,70.6638,70.5463,70.6638,500.0
2016-06-22 12:00:00,90.07,90.07,90.0,90.0,200.0,70.5776,70.5776,70.5228,70.5228,200.0
2016-06-22 12:10:00,90.07,90.1,90.07,90.07,400.0,70.5776,70.6011,70.5776,70.5776,400.0
2016-06-22 12:20:00,89.98,89.98,89.85,89.94,1434.0,70.5071,70.5071,70.4052,70.4758,1434.0
2016-06-22 12:30:00,90.01,90.1,89.96,90.05,1200.0,70.5306,70.6011,70.4914,70.5619,1200.0
2016-06-22 12:40:00,90.06,90.35,90.06,90.35,2800.0,70.5698,70.797,70.5698,70.797,2800.0
2016-06-22 12:50:00,90.37,90.46,90.37,90.41,500.0,70.8127,70.8832,70.8127,70.844,500.0
2016-06-22 13:00:00,90.38,90.42,90.3,90.3,500.0,70.8205,70.8519,70.7578,70.7578,500.0
2016-06-22 13:10:00,90.16,90.28,90.16,90.25,400.0,70.6481,70.7422,70.6481,70.7187,400.0
2016-06-22 13:20:00,90.24,90.3,90.24,90.3,300.0,70.7108,70.7578,70.7108,70.7578,300.0
2016-06-22 13:30:00,90.34,90.34,90.21,90.27,600.0,70.7892,70.7892,70.6873,70.7343,600.0
2016-06-22 13:40:00,90.23,90.29,90.15,90.15,2000.0,70.703,70.75,70.6403,70.6403,2000.0
2016-06-22 13:50:00,90.15,90.22,90.15,90.22,1413.0,70.6403,70.6952,70.6403,70.6952,1413.0
2016-06-22 14:00:00,90.24,90.24,90.14,90.21,2800.0,70.7108,70.7108,70.6325,70.6873,2800.0
2016-06-22 14:10:00,90.27,90.48,90.27,90.47,2100.0,70.7343,70.8989,70.7343,70.8911,2100.0
2016-06-22 14:20:00,90.3,90.5,90.3,90.5,600.0,70.7578,70.9146,70.7578,70.9146,600.0
2016-06-22 14:30:00,90.5,90.65,90.5,90.63,700.0,70.9146,71.0321,70.9146,71.0164,700.0
2016-06-22 14:40:00,90.68,90.73,90.67,90.72,1400.0,71.0556,71.0948,71.0478,71.087,1400.0
2016-06-22 14:50:00,90.77,90.8,90.72,90.76,1601.0,71.1261,71.1496,71.087,71.1183,1601.0
2016-06-22 15:00:00,90.8,90.92,90.8,90.85,999.0,71.1496,71.2437,71.1496,71.1888,999.0
2016-06-22 15:10:00,90.76,90.76,90.6,90.61,674.0,71.1183,71.1183,70.9929,71.0008,674.0
2016-06-22 15:20:00,90.64,90.65,90.64,90.65,300.0,71.0243,71.0321,71.0243,71.0321,300.0
2016-06-22 15:30:00,90.72,90.77,90.62,90.77,1400.0,71.087,71.1261,71.0086,71.1261,1400.0
2016-06-22 15:40:00,90.79,90.89,90.77,90.89,1900.0,71.1418,71.2202,71.1261,71.2202,1900.0
2016-06-22 15:50:00,90.91,90.94,90.65,90.79,3000.0,71.2358,71.2593,71.0321,71.1418,3000.0
2016-06-23 09:30:00,91.06,91.06,90.88,90.88,200.0,71.3534,71.3534,71.2123,71.2123,200.0
2016-06-23 09:40:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-23 09:50:00,90.88,90.88,90.88,90.88,0.0,71.2123,71.2123,71.2123,71.2123,0.0
2016-06-23 10:00:00,91.26,91.29,91.1,91.22,474.0,71.5101,71.5336,71.3847,71.4787,474.0
2016-06-23 10:10:00,91.35,91.59,91.35,91.56,1059.0,71.5806,71.7687,71.5806,71.7452,1059.0
2016-06-23 10:20:00,91.68,91.73,91.66,91.73,400.0,71.8392,71.8784,71.8235,71.8784,400.0
2016-06-23 10:30:00,91.66,91.66,91.22,91.29,800.0,71.8235,71.8235,71.4787,71.5336,800.0
2016-06-23 10:40:00,91.49,91.62,91.49,91.62,700.0,71.6903,71.7922,71.6903,71.7922,700.0
2016-06-23 10:50:00,91.76,91.76,91.76,91.76,200.0,71.9019,71.9019,71.9019,71.9019,200.0
2016-06-23 11:00:00,91.73,91.74,91.73,91.74,200.0,71.8784,71.8862,71.8784,71.8862,200.0
2016-06-23 11:10:00,91.79,91.8,91.79,91.8,200.0,71.9254,71.9332,71.9254,71.9332,200.0
2016-06-23 11:20:00,91.81,91.84,91.81,91.84,300.0,71.9411,71.9646,71.9411,71.9646,300.0
2016-06-23 11:30:00,91.84,91.84,91.84,91.84,0.0,71.9646,71.9646,71.9646,71.9646,0.0
2016-06-23 11:40:00,91.87,91.88,91.87,91.87,300.0,71.9881,71.9959,71.9881,71.9881,300.0
2016-06-23 11:50:00,91.92,91.94,91.79,91.79,400.0,72.0273,72.0429,71.9254,71.9254,400.0
2016-06-23 12:00:00,91.86,91.86,91.77,91.79,500.0,71.9802,71.9802,71.9097,71.9254,500.0
2016-06-23 12:10:00,91.8,91.84,91.8,91.83,500.0,71.9332,71.9646,71.9332,71.9567,500.0
2016-06-23 12:20:00,91.92,91.92,91.92,91.92,100.0,72.0273,72.0273,72.0273,72.0273,100.0
2016-06-23 12:30:00,91.87,91.88,91.86,91.86,600.0,71.9881,71.9959,71.9802,71.9802,600.0
2016-06-23 12:40:00,91.86,91.86,91.8,91.8,1693.0,71.9802,71.9802,71.9332,71.9332,1693.0
2016-06-23 12:50:00,91.74,91.74,91.47,91.47,1200.0,71.8862,71.8862,71.6746,71.6746,1200.0
2016-06-23 13:00:00,91.45,91.45,91.02,91.06,6300.0,71.659,71.659,71.322,71.3534,6300.0
2016-06-23 13:10:00,91.07,91.12,91.07,91.09,800.0,71.3612,71.4004,71.3612,71.3769,800.0
2016-06-23 13:20:00,91.16,91.16,91.04,91.04,500.0,71.4317,71.4317,71.3377,71.3377,500.0
2016-06-23 13:30:00,91.08,91.38,91.06,91.32,1000.0,71.369,71.6041,71.3534,71.5571,1000.0
2016-06-23 13:40:00,91.22,91.33,91.22,91.33,600.0,71.4787,71.5649,71.4787,71.5649,600.0
2016-06-23 13:50:00,91.44,91.49,91.44,91.46,400.0,71.6511,71.6903,71.6511,71.6668,400.0
2016-06-23 14:00:00,91.42,91.42,91.2,91.26,700.0,71.6355,71.6355,71.4631,71.5101,700.0
2016-06-23 14:10:00,91.23,91.23,91.22,91.22,200.0,71.4866,71.4866,71.4787,71.4787,200.0
2016-06-23 14:20:00,91.31,91.37,91.31,91.37,300.0,71.5493,71.5963,71.5493,71.5963,300.0
2016-06-23 14:30:00,91.49,91.49,91.39,91.39,1000.0,71.6903,71.6903,71.612,71.612,1000.0
2016-06-23 14:40:00,91.44,91.44,91.42,91.42,500.0,71.6511,71.6511,71.6355,71.6355,500.0
2016-06-23 14:50:00,91.52,91.57,91.5,91.5,600.0,71.7138,71.753,71.6981,71.6981,600.0
2016-06-23 15:00:00,91.52,91.52,91.25,91.25,1000.0,71.7138,71.7138,71.5023,71.5023,1000.0
2016-06-23 15:10:00,91.35,91.4,91.3,91.4,1500.0,71.5806,71.6198,71.5414,71.6198,1500.0
2016-06-23 15:20:00,91.4,91.4,91.16,91.21,1000.0,71.6198,71.6198,71.4317,71.4709,1000.0
2016-06-23 15:30:00,91.17,91.32,91.17,91.27,1100.0,71.4396,71.5571,71.4396,71.5179,1100.0
2016-06-23 15:40:00,91.28,91.37,91.27,91.36,1900.0,71.5258,71.5963,71.5179,71.5884,1900.0
2016-06-23 15:50:00,91.37,91.44,91.34,91.42,6200.0,71.5963,71.6511,71.5728,71.6355,6200.0
2016-06-24 09:30:00,87.5,88.66,87.5,88.46,1175.0,68.5638,69.4728,68.5638,69.316,1175.0
2016-06-24 09:40:00,89.2,89.5,88.88,89.0,4728.0,69.8959,70.131,69.6452,69.7392,4728.0
2016-06-24 09:50:00,88.66,88.76,88.44,88.76,1458.0,69.4728,69.5511,69.3004,69.5511,1458.0
2016-06-24 10:00:00,88.51,88.57,88.34,88.49,800.0,69.3552,69.4022,69.222,69.3396,800.0
2016-06-24 10:10:00,88.65,88.65,88.21,88.25,795.0,69.4649,69.4649,69.1202,69.1515,795.0
2016-06-24 10:20:00,88.21,88.21,88.0,88.18,2650.0,69.1202,69.1202,68.9556,69.0966,2650.0
2016-06-24 10:30:00,88.02,88.23,87.93,88.03,2476.0,68.9713,69.1358,68.9007,68.9791,2476.0
2016-06-24 10:40:00,88.19,88.41,88.07,88.35,2000.0,69.1045,69.2769,69.0104,69.2299,2000.0
2016-06-24 10:50:00,88.43,88.56,88.32,88.5,2100.0,69.2925,69.3944,69.2063,69.3474,2100.0
2016-06-24 11:00:00,88.47,88.47,88.16,88.23,1100.0,69.3239,69.3239,69.081,69.1358,1100.0
2016-06-24 11:10:00,88.45,88.5,88.37,88.42,2498.0,69.3082,69.3474,69.2455,69.2847,2498.0
2016-06-24 11:20:00,88.47,88.9,88.39,88.9,4800.0,69.3239,69.6608,69.2612,69.6608,4800.0
2016-06-24 11:30:00,88.86,89.05,88.86,89.02,700.0,69.6295,69.7784,69.6295,69.7549,700.0
2016-06-24 11:40:00,89.15,89.26,88.82,88.82,900.0,69.8567,69.9429,69.5981,69.5981,900.0
2016-06-24 11:50:00,88.8,88.8,88.7,88.74,900.0,69.5825,69.5825,69.5041,69.5355,900.0
2016-06-24 12:00:00,88.86,88.86,88.67,88.72,1687.0,69.6295,69.6295,69.4806,69.5198,1687.0
2016-06-24 12:10:00,88.75,88.75,88.53,88.73,2600.0,69.5433,69.5433,69.3709,69.5276,2600.0
2016-06-24 12:20:00,88.74,88.88,88.58,88.65,1700.0,69.5355,69.6452,69.4101,69.4649,1700.0
2016-06-24 12:30:00,88.62,88.66,88.46,88.6,1842.0,69.4414,69.4728,69.316,69.4257,1842.0
2016-06-24 12:40:00,88.66,88.66,88.45,88.55,800.0,69.4728,69.4728,69.3082,69.3866,800.0
2016-06-24 12:50:00,88.54,88.55,88.45,88.51,1500.0,69.3787,69.3866,69.3082,69.3552,1500.0
2016-06-24 13:00:00,88.44,88.63,88.44,88.51,1500.0,69.3004,69.4493,69.3004,69.3552,1500.0
2016-06-24 13:10:00,88.42,88.56,88.42,88.55,1400.0,69.2847,69.3944,69.2847,69.3866,1400.0
2016-06-24 13:20:00,88.52,88.52,88.37,88.45,1300.0,69.3631,69.3631,69.2455,69.3082,1300.0
2016-06-24 13:30:00,88.51,88.71,88.43,88.71,2300.0,69.3552,69.5119,69.2925,69.5119,2300.0
2016-06-24 13:40:00,88.69,88.69,88.42,88.42,1200.0,69.4963,69.4963,69.2847,69.2847,1200.0
2016-06-24 13:50:00,88.33,88.4,88.15,88.25,4837.0,69.2142,69.269,69.0731,69.1515,4837.0
2016-06-24 14:00:00,88.44,88.44,87.87,87.88,3500.0,69.3004,69.3004,68.8537,68.8616,3500.0
2016-06-24 14:10:00,87.86,87.86,87.56,87.56,1500.0,68.8459,68.8459,68.6108,68.6108,1500.0
2016-06-24 14:20:00,87.56,87.56,87.33,87.41,1500.0,68.6108,68.6108,68.4306,68.4933,1500.0
2016-06-24 14:30:00,87.39,87.4,87.26,87.26,2000.0,68.4776,68.4854,68.3757,68.3757,2000.0
2016-06-24 14:40:00,87.53,87.53,87.13,87.2,3700.0,68.5873,68.5873,68.2739,68.3287,3700.0
2016-06-24 14:50:00,87.39,87.75,87.36,87.58,2600.0,68.4776,68.7597,68.4541,68.6265,2600.0
2016-06-24 15:00:00,87.58,87.65,87.42,87.42,5098.0,68.6265,68.6813,68.5011,68.5011,5098.0
2016-06-24 15:10:00,87.36,87.36,86.84,86.84,2500.0,68.4541,68.4541,68.0466,68.0466,2500.0
2016-06-24 15:20:00,86.78,86.95,86.66,86.85,9031.0,67.9996,68.1328,67.9056,68.0545,9031.0
2016-06-24 15:30:00,86.97,87.22,86.84,87.06,4200.0,68.1485,68.3444,68.0466,68.219,4200.0
2016-06-24 15:40:00,87.02,87.48,87.01,87.44,5600.0,68.1877,68.5481,68.1798,68.5168,5600.0
2016-06-24 15:50:00,87.47,87.68,87.23,87.32,8892.0,68.5403,68.7048,68.3522,68.4228,8892.0
2016-06-27 09:30:00,86.79,86.84,86.32,86.61,1000.0,68.0075,68.0466,67.6392,67.8664,1000.0
2016-06-27 09:40:00,86.56,87.0,86.5,87.0,594.0,67.8272,68.172,67.7802,68.172,594.0
2016-06-27 09:50:00,86.83,86.85,86.41,86.51,2290.0,68.0388,68.0545,67.7097,67.7881,2290.0
2016-06-27 10:00:00,86.54,86.68,86.12,86.12,2700.0,67.8116,67.9213,67.4825,67.4825,2700.0
2016-06-27 10:10:00,86.03,86.12,85.33,85.47,2400.0,67.4119,67.4825,66.8634,66.9731,2400.0
2016-06-27 10:20:00,85.48,85.52,84.82,84.82,1926.0,66.981,67.0123,66.4638,66.4638,1926.0
2016-06-27 10:30:00,84.87,84.91,84.65,84.8,2214.0,66.503,66.5343,66.3306,66.4481,2214.0
2016-06-27 10:40:00,84.93,84.93,84.17,84.28,1500.0,66.55,66.55,65.9545,66.0407,1500.0
2016-06-27 10:50:00,84.28,84.28,83.88,83.96,1800.0,66.0407,66.0407,65.7272,65.7899,1800.0
2016-06-27 11:00:00,84.04,84.4,84.04,84.31,900.0,65.8526,66.1347,65.8526,66.0642,900.0
2016-06-27 11:10:00,84.33,84.33,83.87,83.87,1947.0,66.0798,66.0798,65.7194,65.7194,1947.0
2016-06-27 11:20:00,84.01,84.32,83.92,84.32,1077.0,65.8291,66.072,65.7586,66.072,1077.0
2016-06-27 11:30:00,84.47,84.68,84.31,84.4,1800.0,66.1895,66.3541,66.0642,66.1347,1800.0
2016-06-27 11:40:00,84.44,84.58,84.14,84.47,3500.0,66.166,66.2757,65.931,66.1895,3500.0
2016-06-27 11:50:00,84.5,84.57,84.3,84.37,1400.0,66.213,66.2679,66.0563,66.1112,1400.0
2016-06-27 12:00:00,84.39,84.39,84.19,84.22,900.0,66.1269,66.1269,65.9701,65.9936,900.0
2016-06-27 12:10:00,84.1,84.1,83.98,84.0,600.0,65.8996,65.8996,65.8056,65.8213,600.0
2016-06-27 12:20:00,83.9,83.9,83.77,83.89,1820.0,65.7429,65.7429,65.641,65.7351,1820.0
2016-06-27 12:30:00,83.94,83.99,83.74,83.74,3110.0,65.7742,65.8134,65.6175,65.6175,3110.0
2016-06-27 12:40:00,83.74,83.74,83.4,83.4,2300.0,65.6175,65.6175,65.3511,65.3511,2300.0
2016-06-27 12:50:00,83.4,83.4,83.17,83.23,1100.0,65.3511,65.3511,65.1709,65.2179,1100.0
2016-06-27 13:00:00,83.25,83.54,83.25,83.38,2765.0,65.2336,65.4608,65.2336,65.3354,2765.0
2016-06-27 13:10:00,83.47,83.65,83.37,83.65,1800.0,65.406,65.547,65.3276,65.547,1800.0
2016-06-27 13:20:00,83.57,83.58,83.4,83.42,1800.0,65.4843,65.4921,65.3511,65.3668,1800.0
2016-06-27 13:30:00,83.42,83.43,83.24,83.39,1300.0,65.3668,65.3746,65.2257,65.3433,1300.0
2016-06-27 13:40:00,83.41,83.41,83.02,83.24,1600.0,65.3589,65.3589,65.0533,65.2257,1600.0
2016-06-27 13:50:00,83.28,83.35,83.18,83.33,2400.0,65.2571,65.3119,65.1787,65.2962,2400.0
2016-06-27 14:00:00,83.28,83.47,83.27,83.46,3100.0,65.2571,65.406,65.2492,65.3981,3100.0
2016-06-27 14:10:00,83.49,83.54,82.96,83.02,2200.0,65.4216,65.4608,65.0063,65.0533,2200.0
2016-06-27 14:20:00,83.0,83.3,82.88,83.3,4600.0,65.0377,65.2727,64.9436,65.2727,4600.0
2016-06-27 14:30:00,83.37,83.51,83.26,83.45,3914.0,65.3276,65.4373,65.2414,65.3903,3914.0
2016-06-27 14:40:00,83.47,83.6,83.34,83.38,4000.0,65.406,65.5078,65.3041,65.3354,4000.0
2016-06-27 14:50:00,83.4,83.46,83.29,83.32,3600.0,65.3511,65.3981,65.2649,65.2884,3600.0
2016-06-27 15:00:00,83.42,83.53,83.4,83.4,4300.0,65.3668,65.453,65.3511,65.3511,4300.0
2016-06-27 15:10:00,83.42,83.54,83.4,83.43,4600.0,65.3668,65.4608,65.3511,65.3746,4600.0
2016-06-27 15:20:00,83.37,83.37,83.13,83.2,1600.0,65.3276,65.3276,65.1395,65.1944,1600.0
2016-06-27 15:30:00,83.22,83.61,83.2,83.61,2325.0,65.2101,65.5157,65.1944,65.5157,2325.0
2016-06-27 15:40:00,83.71,83.82,83.58,83.82,3300.0,65.594,65.6802,65.4921,65.6802,3300.0
2016-06-27 15:50:00,83.85,83.9,83.57,83.76,7800.0,65.7037,65.7429,65.4843,65.6332,7800.0
2016-06-28 09:30:00,85.36,86.23,85.3,85.99,3781.0,66.8869,67.5686,66.8399,67.3806,3781.0
2016-06-28 09:40:00,86.08,86.09,85.85,86.0,3226.0,67.4511,67.4589,67.2709,67.3884,3226.0
2016-06-28 09:50:00,86.08,86.18,85.97,85.98,3700.0,67.4511,67.5295,67.3649,67.3728,3700.0
2016-06-28 10:00:00,86.04,86.16,85.97,85.99,2400.0,67.4198,67.5138,67.3649,67.3806,2400.0
2016-06-28 10:10:00,86.08,86.13,85.96,85.99,3000.0,67.4511,67.4903,67.3571,67.3806,3000.0
2016-06-28 10:20:00,86.09,86.65,86.09,86.65,3000.0,67.4589,67.8978,67.4589,67.8978,3000.0
2016-06-28 10:30:00,86.6,87.08,86.59,87.05,8845.0,67.8586,68.2347,67.8507,68.2112,8845.0
2016-06-28 10:40:00,86.98,87.57,86.98,87.51,1868.0,68.1563,68.6187,68.1563,68.5716,1868.0
2016-06-28 10:50:00,87.54,87.54,87.32,87.43,1683.0,68.5951,68.5951,68.4228,68.509,1683.0
2016-06-28 11:00:00,87.58,87.58,87.0,87.0,1102.0,68.6265,68.6265,68.172,68.172,1102.0
2016-06-28 11:10:00,86.93,86.97,86.51,86.83,2100.0,68.1172,68.1485,67.7881,68.0388,2100.0
2016-06-28 11:20:00,87.0,87.37,87.0,87.33,1492.0,68.172,68.4619,68.172,68.4306,1492.0
2016-06-28 11:30:00,87.46,87.62,87.46,87.46,700.0,68.5325,68.6578,68.5325,68.5325,700.0
2016-06-28 11:40:00,87.3,87.41,87.26,87.33,1700.0,68.4071,68.4933,68.3757,68.4306,1700.0
2016-06-28 11:50:00,87.38,87.53,87.24,87.3,1600.0,68.4698,68.5873,68.3601,68.4071,1600.0
2016-06-28 12:00:00,87.29,87.29,86.89,86.89,900.0,68.3993,68.3993,68.0858,68.0858,900.0
2016-06-28 12:10:00,86.81,87.03,86.81,86.85,1100.0,68.0231,68.1955,68.0231,68.0545,1100.0
2016-06-28 12:20:00,86.85,87.06,86.85,87.06,700.0,68.0545,68.219,68.0545,68.219,700.0
2016-06-28 12:30:00,87.07,87.41,87.03,87.41,1128.0,68.2269,68.4933,68.1955,68.4933,1128.0
2016-06-28 12:40:00,87.41,87.42,87.39,87.39,400.0,68.4933,68.5011,68.4776,68.4776,400.0
2016-06-28 12:50:00,87.35,87.37,87.01,87.02,900.0,68.4463,68.4619,68.1798,68.1877,900.0
2016-06-28 13:00:00,86.87,87.0,86.87,86.9,745.0,68.0701,68.172,68.0701,68.0937,745.0
2016-06-28 13:10:00,86.94,86.94,86.58,86.67,600.0,68.125,68.125,67.8429,67.9134,600.0
2016-06-28 13:20:00,86.81,86.81,86.7,86.78,1011.0,68.0231,68.0231,67.9369,67.9996,1011.0
2016-06-28 13:30:00,86.65,86.85,86.61,86.85,900.0,67.8978,68.0545,67.8664,68.0545,900.0
2016-06-28 13:40:00,86.95,86.99,86.89,86.91,1100.0,68.1328,68.1642,68.0858,68.1015,1100.0
2016-06-28 13:50:00,86.87,87.04,86.76,86.94,1400.0,68.0701,68.2034,67.9839,68.125,1400.0
2016-06-28 14:00:00,86.91,87.27,86.89,87.21,2500.0,68.1015,68.3836,68.0858,68.3366,2500.0
2016-06-28 14:10:00,87.29,87.62,87.23,87.62,2300.0,68.3993,68.6578,68.3522,68.6578,2300.0
2016-06-28 14:20:00,87.64,88.02,87.58,87.98,6905.0,68.6735,68.9713,68.6265,68.9399,6905.0
2016-06-28 14:30:00,87.98,88.22,87.92,87.92,2800.0,68.9399,69.128,68.8929,68.8929,2800.0
2016-06-28 14:40:00,88.02,88.3,88.02,88.3,2165.0,68.9713,69.1907,68.9713,69.1907,2165.0
2016-06-28 14:50:00,88.34,88.82,88.34,88.77,1600.0,69.222,69.5981,69.222,69.559,1600.0
2016-06-28 15:00:00,88.62,88.75,88.53,88.75,1200.0,69.4414,69.5433,69.3709,69.5433,1200.0
2016-06-28 15:10:00,88.79,88.93,88.53,88.63,3320.0,69.5746,69.6843,69.3709,69.4493,3320.0
2016-06-28 15:20:00,88.59,88.78,88.52,88.69,4020.0,69.4179,69.5668,69.3631,69.4963,4020.0
2016-06-28 15:30:00,88.72,88.76,88.31,88.76,6003.0,69.5198,69.5511,69.1985,69.5511,6003.0
2016-06-28 15:40:00,88.76,88.76,88.55,88.7,6930.0,69.5511,69.5511,69.3866,69.5041,6930.0
2016-06-28 15:50:00,88.67,88.67,88.38,88.64,6384.0,69.4806,69.4806,69.2534,69.4571,6384.0
2016-06-29 09:30:00,90.14,90.31,89.75,90.09,1844.0,70.6325,70.7657,70.3269,70.5933,1844.0
2016-06-29 09:40:00,90.09,90.09,89.27,89.27,1027.0,70.5933,70.5933,69.9508,69.9508,1027.0
2016-06-29 09:50:00,89.27,89.47,89.03,89.08,1000.0,69.9508,70.1075,69.7627,69.8019,1000.0
2016-06-29 10:00:00,88.89,89.52,88.89,89.52,572.0,69.653,70.1466,69.653,70.1466,572.0
2016-06-29 10:10:00,89.7,90.24,89.7,90.24,1006.0,70.2877,70.7108,70.2877,70.7108,1006.0
2016-06-29 10:20:00,90.04,90.45,90.04,90.45,1600.0,70.5541,70.8754,70.5541,70.8754,1600.0
2016-06-29 10:30:00,90.32,90.82,90.27,90.82,1100.0,70.7735,71.1653,70.7343,71.1653,1100.0
2016-06-29 10:40:00,90.72,91.04,90.72,91.04,1500.0,71.087,71.3377,71.087,71.3377,1500.0
2016-06-29 10:50:00,91.08,91.24,91.01,91.24,2700.0,71.369,71.4944,71.3142,71.4944,2700.0
2016-06-29 11:00:00,91.14,91.19,91.0,91.1,1600.0,71.4161,71.4552,71.3064,71.3847,1600.0
2016-06-29 11:10:00,91.16,91.35,91.16,91.35,1400.0,71.4317,71.5806,71.4317,71.5806,1400.0
2016-06-29 11:20:00,91.2,91.2,91.0,91.13,600.0,71.4631,71.4631,71.3064,71.4082,600.0
2016-06-29 11:30:00,91.23,91.5,91.23,91.31,4560.0,71.4866,71.6981,71.4866,71.5493,4560.0
2016-06-29 11:40:00,91.36,91.7,91.36,91.65,1200.0,71.5884,71.8549,71.5884,71.8157,1200.0
2016-06-29 11:50:00,91.75,91.8,91.58,91.59,800.0,71.894,71.9332,71.7608,71.7687,800.0
2016-06-29 12:00:00,91.57,91.57,91.32,91.32,700.0,71.753,71.753,71.5571,71.5571,700.0
2016-06-29 12:10:00,91.12,91.12,91.01,91.02,600.0,71.4004,71.4004,71.3142,71.322,600.0
2016-06-29 12:20:00,90.95,91.03,90.95,90.95,700.0,71.2672,71.3299,71.2672,71.2672,700.0
2016-06-29 12:30:00,90.88,90.88,90.88,90.88,100.0,71.2123,71.2123,71.2123,71.2123,100.0
2016-06-29 12:40:00,90.83,90.83,90.64,90.66,4000.0,71.1731,71.1731,71.0243,71.0399,4000.0
2016-06-29 12:50:00,90.69,90.74,90.6,90.6,3900.0,71.0634,71.1026,70.9929,70.9929,3900.0
2016-06-29 13:00:00,90.69,90.7,90.59,90.59,4100.0,71.0634,71.0713,70.9851,70.9851,4100.0
2016-06-29 13:10:00,90.54,90.54,90.41,90.44,3300.0,70.9459,70.9459,70.844,70.8675,3300.0
2016-06-29 13:20:00,90.52,90.59,90.47,90.54,3700.0,70.9302,70.9851,70.8911,70.9459,3700.0
2016-06-29 13:30:00,90.61,90.7,90.59,90.7,5850.0,71.0008,71.0713,70.9851,71.0713,5850.0
2016-06-29 13:40:00,90.91,91.21,90.91,91.15,1300.0,71.2358,71.4709,71.2358,71.4239,1300.0
2016-06-29 13:50:00,91.15,91.32,91.13,91.32,600.0,71.4239,71.5571,71.4082,71.5571,600.0
2016-06-29 14:00:00,91.28,91.28,91.06,91.13,1400.0,71.5258,71.5258,71.3534,71.4082,1400.0
2016-06-29 14:10:00,91.08,91.14,90.93,90.93,756.0,71.369,71.4161,71.2515,71.2515,756.0
2016-06-29 14:20:00,90.97,91.07,90.91,90.91,1000.0,71.2828,71.3612,71.2358,71.2358,1000.0
2016-06-29 14:30:00,90.98,91.06,90.93,90.99,1100.0,71.2907,71.3534,71.2515,71.2985,1100.0
2016-06-29 14:40:00,90.95,91.07,90.84,91.02,800.0,71.2672,71.3612,71.181,71.322,800.0
2016-06-29 14:50:00,90.75,90.91,90.75,90.87,1200.0,71.1105,71.2358,71.1105,71.2045,1200.0
2016-06-29 15:00:00,90.88,91.05,90.84,90.97,1700.0,71.2123,71.3455,71.181,71.2828,1700.0
2016-06-29 15:10:00,90.96,91.26,90.93,91.12,4100.0,71.275,71.5101,71.2515,71.4004,4100.0
2016-06-29 15:20:00,91.11,91.36,91.07,91.36,5800.0,71.3926,71.5884,71.3612,71.5884,5800.0
2016-06-29 15:30:00,91.21,91.25,91.14,91.24,2500.0,71.4709,71.5023,71.4161,71.4944,2500.0
2016-06-29 15:40:00,91.21,91.35,91.21,91.35,5321.0,71.4709,71.5806,71.4709,71.5806,5321.0
2016-06-29 15:50:00,91.34,91.34,90.79,90.81,19194.0,71.5728,71.5728,71.1418,71.1575,19194.0
2016-06-30 09:30:00,91.9,91.99,90.2,90.2,800.0,72.0116,72.0821,70.6795,70.6795,800.0
2016-06-30 09:40:00,90.19,90.62,90.19,90.38,4900.0,70.6717,71.0086,70.6717,70.8205,4900.0
2016-06-30 09:50:00,90.49,90.49,90.04,90.06,2100.0,70.9067,70.9067,70.5541,70.5698,2100.0
2016-06-30 10:00:00,90.13,90.21,89.7,89.78,5100.0,70.6246,70.6873,70.2877,70.3504,5100.0
2016-06-30 10:10:00,89.74,90.37,89.71,90.19,3900.0,70.319,70.8127,70.2955,70.6717,3900.0
2016-06-30 10:20:00,90.06,90.18,89.7,90.01,5050.0,70.5698,70.6638,70.2877,70.5306,5050.0
2016-06-30 10:30:00,90.01,90.32,90.01,90.27,4400.0,70.5306,70.7735,70.5306,70.7343,4400.0
2016-06-30 10:40:00,90.2,90.6,90.2,90.6,3280.0,70.6795,70.9929,70.6795,70.9929,3280.0
2016-06-30 10:50:00,90.41,90.83,90.41,90.73,3600.0,70.844,71.1731,70.844,71.0948,3600.0
2016-06-30 11:00:00,90.66,90.73,90.44,90.66,3500.0,71.0399,71.0948,70.8675,71.0399,3500.0
2016-06-30 11:10:00,90.62,90.78,90.54,90.61,2900.0,71.0086,71.134,70.9459,71.0008,2900.0
2016-06-30 11:20:00,90.64,90.71,90.24,90.62,4402.0,71.0243,71.0791,70.7108,71.0086,4402.0
2016-06-30 11:30:00,90.59,90.72,90.34,90.34,2895.0,70.9851,71.087,70.7892,70.7892,2895.0
2016-06-30 11:40:00,90.19,90.22,89.94,90.22,3450.0,70.6717,70.6952,70.4758,70.6952,3450.0
2016-06-30 11:50:00,90.16,90.29,89.97,90.11,2600.0,70.6481,70.75,70.4993,70.609,2600.0
2016-06-30 12:00:00,90.12,90.32,90.01,90.27,6300.0,70.6168,70.7735,70.5306,70.7343,6300.0
2016-06-30 12:10:00,90.25,90.41,90.21,90.41,3244.0,70.7187,70.844,70.6873,70.844,3244.0
2016-06-30 12:20:00,90.34,90.67,90.33,90.64,2400.0,70.7892,71.0478,70.7814,71.0243,2400.0
2016-06-30 12:30:00,90.59,90.82,90.58,90.82,1900.0,70.9851,71.1653,70.9772,71.1653,1900.0
2016-06-30 12:40:00,90.74,90.74,90.57,90.64,2000.0,71.1026,71.1026,70.9694,71.0243,2000.0
2016-06-30 12:50:00,90.71,90.82,90.67,90.75,3600.0,71.0791,71.1653,71.0478,71.1105,3600.0
2016-06-30 13:00:00,90.72,90.72,90.56,90.65,2700.0,71.087,71.087,70.9616,71.0321,2700.0
2016-06-30 13:10:00,90.53,90.79,90.49,90.79,2900.0,70.9381,71.1418,70.9067,71.1418,2900.0
2016-06-30 13:20:00,90.73,90.9,90.71,90.89,2400.0,71.0948,71.228,71.0791,71.2202,2400.0
2016-06-30 13:30:00,90.89,91.0,90.86,90.87,5600.0,71.2202,71.3064,71.1967,71.2045,5600.0
2016-06-30 13:40:00,90.89,90.95,90.84,90.86,2000.0,71.2202,71.2672,71.181,71.1967,2000.0
2016-06-30 13:50:00,90.91,91.03,90.86,91.03,4190.0,71.2358,71.3299,71.1967,71.3299,4190.0
2016-06-30 14:00:00,91.09,91.12,91.02,91.04,2300.0,71.3769,71.4004,71.322,71.3377,2300.0
2016-06-30 14:10:00,91.1,91.32,91.1,91.32,4600.0,71.3847,71.5571,71.3847,71.5571,4600.0
2016-06-30 14:20:00,91.38,91.39,90.97,91.02,2400.0,71.6041,71.612,71.2828,71.322,2400.0
2016-06-30 14:30:00,91.12,91.13,90.95,91.1,3700.0,71.4004,71.4082,71.2672,71.3847,3700.0
2016-06-30 14:40:00,91.17,91.27,91.09,91.26,3400.0,71.4396,71.5179,71.3769,71.5101,3400.0
2016-06-30 14:50:00,91.23,91.35,91.14,91.14,4200.0,71.4866,71.5806,71.4161,71.4161,4200.0
2016-06-30 15:00:00,91.19,91.33,91.04,91.29,4100.0,71.4552,71.5649,71.3377,71.5336,4100.0
2016-06-30 15:10:00,91.25,91.26,91.07,91.17,4096.0,71.5023,71.5101,71.3612,71.4396,4096.0
2016-06-30 15:20:00,91.17,91.33,91.17,91.26,3900.0,71.4396,71.5649,71.4396,71.5101,3900.0
2016-06-30 15:30:00,91.22,91.33,91.15,91.33,5820.0,71.4787,71.5649,71.4239,71.5649,5820.0
2016-06-30 15:40:00,91.33,91.33,91.04,91.07,3846.0,71.5649,71.5649,71.3377,71.3612,3846.0
2016-06-30 15:50:00,91.07,91.22,90.99,91.19,9300.0,71.3612,71.4787,71.2985,71.4552,9300.0
2016-07-01 09:30:00,91.31,91.87,91.16,91.76,1300.0,71.5493,71.9881,71.4317,71.9019,1300.0
2016-07-01 09:40:00,91.84,92.12,91.84,92.12,300.0,71.9646,72.184,71.9646,72.184,300.0
2016-07-01 09:50:00,92.35,92.78,92.35,92.67,1095.0,72.3642,72.7011,72.3642,72.6149,1095.0
2016-07-01 10:00:00,92.49,92.49,92.26,92.35,6230.0,72.4739,72.4739,72.2937,72.3642,6230.0
2016-07-01 10:10:00,92.24,92.64,92.24,92.52,1795.0,72.278,72.5914,72.278,72.4974,1795.0
2016-07-01 10:20:00,92.37,92.37,92.12,92.12,2300.0,72.3799,72.3799,72.184,72.184,2300.0
2016-07-01 10:30:00,91.95,91.95,91.72,91.94,1100.0,72.0508,72.0508,71.8705,72.0429,1100.0
2016-07-01 10:40:00,92.01,92.01,91.89,92.0,1200.0,72.0978,72.0978,72.0037,72.0899,1200.0
2016-07-01 10:50:00,92.27,92.27,92.09,92.1,800.0,72.3015,72.3015,72.1605,72.1683,800.0
2016-07-01 11:00:00,91.94,91.94,91.78,91.89,1300.0,72.0429,72.0429,71.9176,72.0037,1300.0
2016-07-01 11:10:00,91.61,91.61,91.42,91.43,1900.0,71.7843,71.7843,71.6355,71.6433,1900.0
2016-07-01 11:20:00,91.5,91.5,91.17,91.23,900.0,71.6981,71.6981,71.4396,71.4866,900.0
2016-07-01 11:30:00,91.2,91.3,91.11,91.11,2100.0,71.4631,71.5414,71.3926,71.3926,2100.0
2016-07-01 11:40:00,91.01,91.01,90.91,90.91,1000.0,71.3142,71.3142,71.2358,71.2358,1000.0
2016-07-01 11:50:00,90.94,91.1,90.94,91.08,300.0,71.2593,71.3847,71.2593,71.369,300.0
2016-07-01 12:00:00,91.01,91.12,91.0,91.08,1600.0,71.3142,71.4004,71.3064,71.369,1600.0
2016-07-01 12:10:00,91.15,91.15,91.07,91.09,300.0,71.4239,71.4239,71.3612,71.3769,300.0
2016-07-01 12:20:00,91.04,91.06,91.0,91.04,1302.0,71.3377,71.3534,71.3064,71.3377,1302.0
2016-07-01 12:30:00,90.97,91.07,90.96,90.99,1200.0,71.2828,71.3612,71.275,71.2985,1200.0
2016-07-01 12:40:00,90.91,90.93,90.54,90.57,2400.0,71.2358,71.2515,70.9459,70.9694,2400.0
2016-07-01 12:50:00,90.57,90.73,90.57,90.71,1300.0,70.9694,71.0948,70.9694,71.0791,1300.0
2016-07-01 13:00:00,90.61,90.62,90.49,90.49,800.0,71.0008,71.0086,70.9067,70.9067,800.0
2016-07-01 13:10:00,90.37,90.37,90.15,90.15,600.0,70.8127,70.8127,70.6403,70.6403,600.0
2016-07-01 13:20:00,90.19,90.23,90.19,90.21,300.0,70.6717,70.703,70.6717,70.6873,300.0
2016-07-01 13:30:00,90.06,90.07,89.99,90.03,1792.0,70.5698,70.5776,70.5149,70.5463,1792.0
2016-07-01 13:40:00,90.0,90.03,89.95,89.95,1500.0,70.5228,70.5463,70.4836,70.4836,1500.0
2016-07-01 13:50:00,89.9,89.9,89.74,89.74,1300.0,70.4444,70.4444,70.319,70.319,1300.0
2016-07-01 14:00:00,89.74,89.75,89.71,89.75,800.0,70.319,70.3269,70.2955,70.3269,800.0
2016-07-01 14:10:00,89.71,89.71,89.5,89.5,700.0,70.2955,70.2955,70.131,70.131,700.0
2016-07-01 14:20:00,89.51,89.52,89.39,89.48,1300.0,70.1388,70.1466,70.0448,70.1153,1300.0
2016-07-01 14:30:00,89.5,89.92,89.49,89.92,600.0,70.131,70.4601,70.1231,70.4601,600.0
2016-07-01 14:40:00,89.93,89.94,89.79,89.85,900.0,70.4679,70.4758,70.3582,70.4052,900.0
2016-07-01 14:50:00,89.91,90.19,89.91,90.18,1200.0,70.4522,70.6717,70.4522,70.6638,1200.0
2016-07-01 15:00:00,90.19,90.22,89.98,90.06,2000.0,70.6717,70.6952,70.5071,70.5698,2000.0
2016-07-01 15:10:00,90.09,90.56,90.0,90.56,3900.0,70.5933,70.9616,70.5228,70.9616,3900.0
2016-07-01 15:20:00,90.73,90.76,90.55,90.58,2450.0,71.0948,71.1183,70.9537,70.9772,2450.0
2016-07-01 15:30:00,90.63,90.65,90.46,90.46,1600.0,71.0164,71.0321,70.8832,70.8832,1600.0
2016-07-01 15:40:00,90.44,90.57,90.39,90.54,3400.0,70.8675,70.9694,70.8284,70.9459,3400.0
2016-07-01 15:50:00,90.63,90.74,90.51,90.52,5200.0,71.0164,71.1026,70.9224,70.9302,5200.0
2016-07-05 09:30:00,89.51,89.51,88.82,89.04,300.0,70.1388,70.1388,69.5981,69.7705,300.0
2016-07-05 09:40:00,89.09,89.26,88.8,88.82,400.0,69.8097,69.9429,69.5825,69.5981,400.0
2016-07-05 09:50:00,88.86,88.86,88.49,88.77,1600.0,69.6295,69.6295,69.3396,69.559,1600.0
2016-07-05 10:00:00,88.86,89.02,88.67,89.02,2768.0,69.6295,69.7549,69.4806,69.7549,2768.0
2016-07-05 10:10:00,89.01,89.01,88.56,88.65,2100.0,69.747,69.747,69.3944,69.4649,2100.0
2016-07-05 10:20:00,88.5,88.5,88.03,88.49,3049.0,69.3474,69.3474,68.9791,69.3396,3049.0
2016-07-05 10:30:00,88.6,88.71,88.18,88.18,1900.0,69.4257,69.5119,69.0966,69.0966,1900.0
2016-07-05 10:40:00,88.32,88.37,88.08,88.15,1800.0,69.2063,69.2455,69.0183,69.0731,1800.0
2016-07-05 10:50:00,88.11,88.33,88.02,88.33,2400.0,69.0418,69.2142,68.9713,69.2142,2400.0
2016-07-05 11:00:00,88.43,88.74,88.43,88.73,2257.0,69.2925,69.5355,69.2925,69.5276,2257.0
2016-07-05 11:10:00,88.65,89.19,88.65,89.18,2900.0,69.4649,69.8881,69.4649,69.8802,2900.0
2016-07-05 11:20:00,89.3,89.3,88.86,89.0,2300.0,69.9743,69.9743,69.6295,69.7392,2300.0
2016-07-05 11:30:00,89.22,89.41,89.22,89.23,1900.0,69.9116,70.0605,69.9116,69.9194,1900.0
2016-07-05 11:40:00,89.18,89.3,89.08,89.17,2100.0,69.8802,69.9743,69.8019,69.8724,2100.0
2016-07-05 11:50:00,89.1,89.15,88.96,89.06,2100.0,69.8175,69.8567,69.7078,69.7862,2100.0
2016-07-05 12:00:00,89.01,89.18,88.95,89.11,1800.0,69.747,69.8802,69.7,69.8254,1800.0
2016-07-05 12:10:00,89.15,89.37,89.15,89.28,1800.0,69.8567,70.0291,69.8567,69.9586,1800.0
2016-07-05 12:20:00,89.39,89.53,89.38,89.53,1200.0,70.0448,70.1545,70.0369,70.1545,1200.0
2016-07-05 12:30:00,89.65,89.68,89.4,89.4,1300.0,70.2485,70.272,70.0526,70.0526,1300.0
2016-07-05 12:40:00,89.42,89.45,89.2,89.33,1800.0,70.0683,70.0918,69.8959,69.9978,1800.0
2016-07-05 12:50:00,89.31,89.35,89.18,89.27,1500.0,69.9821,70.0134,69.8802,69.9508,1500.0
2016-07-05 13:00:00,89.33,89.33,88.83,88.87,1811.0,69.9978,69.9978,69.606,69.6373,1811.0
2016-07-05 13:10:00,88.83,89.08,88.83,89.08,1600.0,69.606,69.8019,69.606,69.8019,1600.0
2016-07-05 13:20:00,89.2,89.35,89.2,89.35,1000.0,69.8959,70.0134,69.8959,70.0134,1000.0
2016-07-05 13:30:00,89.34,89.41,89.27,89.27,2100.0,70.0056,70.0605,69.9508,69.9508,2100.0
2016-07-05 13:40:00,89.27,89.33,89.03,89.04,1700.0,69.9508,69.9978,69.7627,69.7705,1700.0
2016-07-05 13:50:00,88.93,88.93,88.52,88.52,1672.0,69.6843,69.6843,69.3631,69.3631,1672.0
2016-07-05 14:00:00,88.57,88.84,88.56,88.7,1950.0,69.4022,69.6138,69.3944,69.5041,1950.0
2016-07-05 14:10:00,88.71,89.03,88.71,88.9,1600.0,69.5119,69.7627,69.5119,69.6608,1600.0
2016-07-05 14:20:00,88.85,88.85,88.71,88.79,900.0,69.6216,69.6216,69.5119,69.5746,900.0
2016-07-05 14:30:00,88.87,88.92,88.73,88.83,2649.0,69.6373,69.6765,69.5276,69.606,2649.0
2016-07-05 14:40:00,88.8,88.98,88.77,88.95,1800.0,69.5825,69.7235,69.559,69.7,1800.0
2016-07-05 14:50:00,88.9,89.01,88.79,89.0,1800.0,69.6608,69.747,69.5746,69.7392,1800.0
2016-07-05 15:00:00,88.92,89.19,88.92,89.19,2300.0,69.6765,69.8881,69.6765,69.8881,2300.0
2016-07-05 15:10:00,89.28,89.38,89.23,89.38,2403.0,69.9586,70.0369,69.9194,70.0369,2403.0
2016-07-05 15:20:00,89.35,89.54,89.23,89.48,2500.0,70.0134,70.1623,69.9194,70.1153,2500.0
2016-07-05 15:30:00,89.5,89.79,89.5,89.73,4100.0,70.131,70.3582,70.131,70.3112,4100.0
2016-07-05 15:40:00,89.69,89.87,89.66,89.71,5800.0,70.2799,70.4209,70.2564,70.2955,5800.0
2016-07-05 15:50:00,89.69,89.7,89.5,89.5,10101.0,70.2799,70.2877,70.131,70.131,10101.0
2016-07-06 09:30:00,89.33,90.32,89.11,89.69,4606.0,69.9978,70.7735,69.8254,70.2799,4606.0
2016-07-06 09:40:00,89.72,90.29,89.66,90.28,2600.0,70.3034,70.75,70.2564,70.7422,2600.0
2016-07-06 09:50:00,90.28,90.28,89.31,89.33,2500.0,70.7422,70.7422,69.9821,69.9978,2500.0
2016-07-06 10:00:00,89.45,90.0,89.45,89.57,4300.0,70.0918,70.5228,70.0918,70.1858,4300.0
2016-07-06 10:10:00,89.38,89.51,89.13,89.16,2800.0,70.0369,70.1388,69.841,69.8646,2800.0
2016-07-06 10:20:00,89.21,89.33,88.69,88.69,3000.0,69.9037,69.9978,69.4963,69.4963,3000.0
2016-07-06 10:30:00,88.58,89.06,88.53,89.0,2500.0,69.4101,69.7862,69.3709,69.7392,2500.0
2016-07-06 10:40:00,88.99,89.32,88.88,89.02,3000.0,69.7313,69.9899,69.6452,69.7549,3000.0
2016-07-06 10:50:00,89.14,89.26,89.03,89.13,2900.0,69.8489,69.9429,69.7627,69.841,2900.0
2016-07-06 11:00:00,89.28,89.46,89.09,89.11,3008.0,69.9586,70.0996,69.8097,69.8254,3008.0
2016-07-06 11:10:00,89.07,89.24,88.93,89.16,2236.0,69.794,69.9272,69.6843,69.8646,2236.0
2016-07-06 11:20:00,88.98,89.13,88.87,89.01,4000.0,69.7235,69.841,69.6373,69.747,4000.0
2016-07-06 11:30:00,89.05,89.36,89.05,89.24,4500.0,69.7784,70.0213,69.7784,69.9272,4500.0
2016-07-06 11:40:00,89.25,89.25,89.16,89.16,2670.0,69.9351,69.9351,69.8646,69.8646,2670.0
2016-07-06 11:50:00,89.21,89.41,89.09,89.26,3100.0,69.9037,70.0605,69.8097,69.9429,3100.0
2016-07-06 12:00:00,89.3,89.92,89.3,89.92,2600.0,69.9743,70.4601,69.9743,70.4601,2600.0
2016-07-06 12:10:00,89.97,89.97,89.69,89.82,1761.0,70.4993,70.4993,70.2799,70.3817,1761.0
2016-07-06 12:20:00,89.93,89.99,89.91,89.94,1800.0,70.4679,70.5149,70.4522,70.4758,1800.0
2016-07-06 12:30:00,89.98,90.13,89.98,90.13,1900.0,70.5071,70.6246,70.5071,70.6246,1900.0
2016-07-06 12:40:00,89.98,90.13,89.97,90.13,3200.0,70.5071,70.6246,70.4993,70.6246,3200.0
2016-07-06 12:50:00,90.13,90.44,90.13,90.44,3105.0,70.6246,70.8675,70.6246,70.8675,3105.0
2016-07-06 13:00:00,90.47,90.63,90.47,90.63,2100.0,70.8911,71.0164,70.8911,71.0164,2100.0
2016-07-06 13:10:00,90.56,90.59,90.28,90.43,2700.0,70.9616,70.9851,70.7422,70.8597,2700.0
2016-07-06 13:20:00,90.5,90.5,90.28,90.42,3100.0,70.9146,70.9146,70.7422,70.8519,3100.0
2016-07-06 13:30:00,90.46,90.54,90.39,90.54,2400.0,70.8832,70.9459,70.8284,70.9459,2400.0
2016-07-06 13:40:00,90.58,90.58,90.14,90.36,3200.0,70.9772,70.9772,70.6325,70.8049,3200.0
2016-07-06 13:50:00,90.34,90.71,90.34,90.67,4100.0,70.7892,71.0791,70.7892,71.0478,4100.0
2016-07-06 14:00:00,90.53,91.06,90.43,91.06,5179.0,70.9381,71.3534,70.8597,71.3534,5179.0
2016-07-06 14:10:00,91.08,91.12,90.84,90.91,3200.0,71.369,71.4004,71.181,71.2358,3200.0
2016-07-06 14:20:00,90.88,91.05,90.81,91.05,4040.0,71.2123,71.3455,71.1575,71.3455,4040.0
2016-07-06 14:30:00,91.03,91.2,90.79,90.94,3100.0,71.3299,71.4631,71.1418,71.2593,3100.0
2016-07-06 14:40:00,90.96,91.0,90.79,90.79,3100.0,71.275,71.3064,71.1418,71.1418,3100.0
2016-07-06 14:50:00,90.7,90.77,90.66,90.72,3300.0,71.0713,71.1261,71.0399,71.087,3300.0
2016-07-06 15:00:00,90.76,90.77,90.58,90.58,4404.0,71.1183,71.1261,70.9772,70.9772,4404.0
2016-07-06 15:10:00,90.55,90.86,90.47,90.83,4500.0,70.9537,71.1967,70.8911,71.1731,4500.0
2016-07-06 15:20:00,90.79,90.79,90.35,90.35,3090.0,71.1418,71.1418,70.797,70.797,3090.0
2016-07-06 15:30:00,90.31,90.39,90.11,90.12,10352.0,70.7657,70.8284,70.609,70.6168,10352.0
2016-07-06 15:40:00,90.2,90.34,90.06,90.07,5400.0,70.6795,70.7892,70.5698,70.5776,5400.0
2016-07-06 15:50:00,90.07,90.63,90.06,90.62,10307.0,70.5776,71.0164,70.5698,71.0086,10307.0
2016-07-07 09:30:00,91.88,91.88,91.16,91.3,1600.0,71.9959,71.9959,71.4317,71.5414,1600.0
2016-07-07 09:40:00,91.32,91.85,91.25,91.7,2600.0,71.5571,71.9724,71.5023,71.8549,2600.0
2016-07-07 09:50:00,91.74,91.8,91.49,91.69,4700.0,71.8862,71.9332,71.6903,71.847,4700.0
2016-07-07 10:00:00,91.69,91.69,91.51,91.61,4100.0,71.847,71.847,71.706,71.7843,4100.0
2016-07-07 10:10:00,91.58,91.68,91.4,91.59,6000.0,71.7608,71.8392,71.6198,71.7687,6000.0
2016-07-07 10:20:00,91.63,91.7,91.63,91.7,2200.0,71.8,71.8549,71.8,71.8549,2200.0
2016-07-07 10:30:00,91.69,91.96,91.64,91.96,3398.0,71.847,72.0586,71.8079,72.0586,3398.0
2016-07-07 10:40:00,91.92,91.93,91.65,91.74,3800.0,72.0273,72.0351,71.8157,71.8862,3800.0
2016-07-07 10:50:00,91.77,91.79,91.44,91.46,3622.0,71.9097,71.9254,71.6511,71.6668,3622.0
2016-07-07 11:00:00,91.29,91.29,90.7,90.92,4700.0,71.5336,71.5336,71.0713,71.2437,4700.0
2016-07-07 11:10:00,90.9,91.03,90.87,90.96,2546.0,71.228,71.3299,71.2045,71.275,2546.0
2016-07-07 11:20:00,90.7,90.7,90.16,90.16,1800.0,71.0713,71.0713,70.6481,70.6481,1800.0
2016-07-07 11:30:00,90.19,90.26,90.02,90.02,1800.0,70.6717,70.7265,70.5384,70.5384,1800.0
2016-07-07 11:40:00,90.0,90.14,89.81,89.81,2100.0,70.5228,70.6325,70.3739,70.3739,2100.0
2016-07-07 11:50:00,89.65,89.67,89.45,89.57,1700.0,70.2485,70.2642,70.0918,70.1858,1700.0
2016-07-07 12:00:00,89.88,89.88,89.28,89.33,700.0,70.4287,70.4287,69.9586,69.9978,700.0
2016-07-07 12:10:00,89.42,89.48,89.28,89.31,1700.0,70.0683,70.1153,69.9586,69.9821,1700.0
2016-07-07 12:20:00,89.27,89.27,89.03,89.08,700.0,69.9508,69.9508,69.7627,69.8019,700.0
2016-07-07 12:30:00,89.29,89.42,89.29,89.4,800.0,69.9664,70.0683,69.9664,70.0526,800.0
2016-07-07 12:40:00,89.34,89.41,89.29,89.41,900.0,70.0056,70.0605,69.9664,70.0605,900.0
2016-07-07 12:50:00,89.38,89.42,89.3,89.35,1800.0,70.0369,70.0683,69.9743,70.0134,1800.0
2016-07-07 13:00:00,89.35,89.43,89.13,89.13,900.0,70.0134,70.0761,69.841,69.841,900.0
2016-07-07 13:10:00,89.13,89.13,88.84,88.85,700.0,69.841,69.841,69.6138,69.6216,700.0
2016-07-07 13:20:00,88.88,89.18,88.88,89.18,1400.0,69.6452,69.8802,69.6452,69.8802,1400.0
2016-07-07 13:30:00,89.19,89.42,89.15,89.37,3300.0,69.8881,70.0683,69.8567,70.0291,3300.0
2016-07-07 13:40:00,89.4,89.4,89.1,89.2,1400.0,70.0526,70.0526,69.8175,69.8959,1400.0
2016-07-07 13:50:00,89.06,89.06,88.77,88.8,2750.0,69.7862,69.7862,69.559,69.5825,2750.0
2016-07-07 14:00:00,88.78,89.11,88.78,89.08,2200.0,69.5668,69.8254,69.5668,69.8019,2200.0
2016-07-07 14:10:00,88.75,88.78,88.52,88.52,1300.0,69.5433,69.5668,69.3631,69.3631,1300.0
2016-07-07 14:20:00,88.55,88.71,88.5,88.62,1900.0,69.3866,69.5119,69.3474,69.4414,1900.0
2016-07-07 14:30:00,88.64,88.67,88.53,88.53,1600.0,69.4571,69.4806,69.3709,69.3709,1600.0
2016-07-07 14:40:00,88.54,88.64,88.48,88.64,1700.0,69.3787,69.4571,69.3317,69.4571,1700.0
2016-07-07 14:50:00,88.62,88.66,88.43,88.43,2100.0,69.4414,69.4728,69.2925,69.2925,2100.0
2016-07-07 15:00:00,88.47,88.7,88.47,88.61,4438.0,69.3239,69.5041,69.3239,69.4336,4438.0
2016-07-07 15:10:00,88.62,88.7,88.62,88.65,6513.0,69.4414,69.5041,69.4414,69.4649,6513.0
2016-07-07 15:20:00,88.59,88.6,88.46,88.48,1600.0,69.4179,69.4257,69.316,69.3317,1600.0
2016-07-07 15:30:00,88.5,88.63,88.5,88.59,4600.0,69.3474,69.4493,69.3474,69.4179,4600.0
2016-07-07 15:40:00,88.63,88.68,88.56,88.56,4700.0,69.4493,69.4884,69.3944,69.3944,4700.0
2016-07-07 15:50:00,88.54,88.61,88.49,88.53,10122.0,69.3787,69.4336,69.3396,69.3709,10122.0
2016-07-08 09:30:00,89.29,89.29,88.92,89.05,630.0,69.9664,69.9664,69.6765,69.7784,630.0
2016-07-08 09:40:00,89.55,89.6,89.0,89.0,1790.0,70.1702,70.2093,69.7392,69.7392,1790.0
2016-07-08 09:50:00,89.11,89.22,88.89,89.03,2624.0,69.8254,69.9116,69.653,69.7627,2624.0
2016-07-08 10:00:00,89.34,89.34,89.06,89.07,400.0,70.0056,70.0056,69.7862,69.794,400.0
2016-07-08 10:10:00,89.11,89.21,89.06,89.06,3800.0,69.8254,69.9037,69.7862,69.7862,3800.0
2016-07-08 10:20:00,88.99,89.1,88.85,89.04,2100.0,69.7313,69.8175,69.6216,69.7705,2100.0
2016-07-08 10:30:00,88.93,89.08,88.92,89.02,2200.0,69.6843,69.8019,69.6765,69.7549,2200.0
2016-07-08 10:40:00,89.18,89.2,89.01,89.07,3241.0,69.8802,69.8959,69.747,69.794,3241.0
2016-07-08 10:50:00,89.11,89.24,89.02,89.02,700.0,69.8254,69.9272,69.7549,69.7549,700.0
2016-07-08 11:00:00,89.13,89.19,89.11,89.19,2100.0,69.841,69.8881,69.8254,69.8881,2100.0
2016-07-08 11:10:00,89.22,89.23,89.04,89.13,3600.0,69.9116,69.9194,69.7705,69.841,3600.0
2016-07-08 11:20:00,89.09,89.24,89.09,89.23,3000.0,69.8097,69.9272,69.8097,69.9194,3000.0
2016-07-08 11:30:00,89.26,89.37,89.15,89.15,1946.0,69.9429,70.0291,69.8567,69.8567,1946.0
2016-07-08 11:40:00,89.25,89.35,89.24,89.28,700.0,69.9351,70.0134,69.9272,69.9586,700.0
2016-07-08 11:50:00,89.4,89.4,89.18,89.18,1800.0,70.0526,70.0526,69.8802,69.8802,1800.0
2016-07-08 12:00:00,89.23,89.25,89.01,89.01,800.0,69.9194,69.9351,69.747,69.747,800.0
2016-07-08 12:10:00,89.04,89.14,88.96,89.14,600.0,69.7705,69.8489,69.7078,69.8489,600.0
2016-07-08 12:20:00,89.13,89.13,89.0,89.04,900.0,69.841,69.841,69.7392,69.7705,900.0
2016-07-08 12:30:00,89.06,89.06,88.86,88.9,2643.0,69.7862,69.7862,69.6295,69.6608,2643.0
2016-07-08 12:40:00,88.94,89.03,88.93,88.98,900.0,69.6922,69.7627,69.6843,69.7235,900.0
2016-07-08 12:50:00,88.96,89.01,88.92,89.01,700.0,69.7078,69.747,69.6765,69.747,700.0
2016-07-08 13:00:00,89.02,89.08,88.94,89.04,1100.0,69.7549,69.8019,69.6922,69.7705,1100.0
2016-07-08 13:10:00,89.1,89.12,89.07,89.11,1000.0,69.8175,69.8332,69.794,69.8254,1000.0
2016-07-08 13:20:00,89.19,89.31,89.17,89.31,2193.0,69.8881,69.9821,69.8724,69.9821,2193.0
2016-07-08 13:30:00,89.26,89.66,89.26,89.63,3700.0,69.9429,70.2564,69.9429,70.2328,3700.0
2016-07-08 13:40:00,89.59,89.74,89.59,89.72,500.0,70.2015,70.319,70.2015,70.3034,500.0
2016-07-08 13:50:00,89.76,89.76,89.55,89.6,1300.0,70.3347,70.3347,70.1702,70.2093,1300.0
2016-07-08 14:00:00,89.59,89.72,89.55,89.72,1320.0,70.2015,70.3034,70.1702,70.3034,1320.0
2016-07-08 14:10:00,89.74,89.74,89.6,89.6,1027.0,70.319,70.319,70.2093,70.2093,1027.0
2016-07-08 14:20:00,89.71,89.71,89.57,89.63,1100.0,70.2955,70.2955,70.1858,70.2328,1100.0
2016-07-08 14:30:00,89.67,89.85,89.65,89.85,800.0,70.2642,70.4052,70.2485,70.4052,800.0
2016-07-08 14:40:00,89.96,89.99,89.87,89.9,800.0,70.4914,70.5149,70.4209,70.4444,800.0
2016-07-08 14:50:00,89.92,89.92,89.77,89.77,1400.0,70.4601,70.4601,70.3425,70.3425,1400.0
2016-07-08 15:00:00,89.8,89.84,89.6,89.6,2557.0,70.3661,70.3974,70.2093,70.2093,2557.0
2016-07-08 15:10:00,89.63,89.65,89.48,89.51,2056.0,70.2328,70.2485,70.1153,70.1388,2056.0
2016-07-08 15:20:00,89.46,89.48,89.31,89.31,2000.0,70.0996,70.1153,69.9821,69.9821,2000.0
2016-07-08 15:30:00,89.31,89.46,89.29,89.39,2300.0,69.9821,70.0996,69.9664,70.0448,2300.0
2016-07-08 15:40:00,89.37,89.37,89.05,89.14,4400.0,70.0291,70.0291,69.7784,69.8489,4400.0
2016-07-08 15:50:00,89.16,89.31,89.14,89.14,5700.0,69.8646,69.9821,69.8489,69.8489,5700.0
2016-07-11 09:30:00,89.86,89.86,89.5,89.53,700.0,70.4131,70.4131,70.131,70.1545,700.0
2016-07-11 09:40:00,89.21,89.53,89.21,89.53,300.0,69.9037,70.1545,69.9037,70.1545,300.0
2016-07-11 09:50:00,90.0,90.33,90.0,90.33,600.0,70.5228,70.7814,70.5228,70.7814,600.0
2016-07-11 10:00:00,90.25,90.25,89.77,90.08,1004.0,70.7187,70.7187,70.3425,70.5855,1004.0
2016-07-11 10:10:00,90.08,90.08,90.0,90.04,400.0,70.5855,70.5855,70.5228,70.5541,400.0
2016-07-11 10:20:00,90.11,90.11,89.99,90.02,1350.0,70.609,70.609,70.5149,70.5384,1350.0
2016-07-11 10:30:00,90.24,90.34,90.0,90.34,500.0,70.7108,70.7892,70.5228,70.7892,500.0
2016-07-11 10:40:00,90.45,90.64,90.44,90.64,600.0,70.8754,71.0243,70.8675,71.0243,600.0
2016-07-11 10:50:00,90.74,91.34,90.74,91.18,3500.0,71.1026,71.5728,71.1026,71.4474,3500.0
2016-07-11 11:00:00,91.25,91.39,90.98,90.98,905.0,71.5023,71.612,71.2907,71.2907,905.0
2016-07-11 11:10:00,90.94,90.98,90.59,90.59,800.0,71.2593,71.2907,70.9851,70.9851,800.0
2016-07-11 11:20:00,90.67,90.85,90.67,90.67,500.0,71.0478,71.1888,71.0478,71.0478,500.0
2016-07-11 11:30:00,90.76,90.79,90.62,90.62,500.0,71.1183,71.1418,71.0086,71.0086,500.0
2016-07-11 11:40:00,90.68,90.68,90.64,90.64,200.0,71.0556,71.0556,71.0243,71.0243,200.0
2016-07-11 11:50:00,90.75,90.92,90.71,90.88,1000.0,71.1105,71.2437,71.0791,71.2123,1000.0
2016-07-11 12:00:00,90.82,90.84,90.55,90.58,1000.0,71.1653,71.181,70.9537,70.9772,1000.0
2016-07-11 12:10:00,90.61,90.78,90.61,90.68,700.0,71.0008,71.134,71.0008,71.0556,700.0
2016-07-11 12:20:00,90.54,90.54,90.49,90.49,200.0,70.9459,70.9459,70.9067,70.9067,200.0
2016-07-11 12:30:00,90.38,90.5,90.37,90.38,600.0,70.8205,70.9146,70.8127,70.8205,600.0
2016-07-11 12:40:00,90.46,90.58,90.46,90.56,300.0,70.8832,70.9772,70.8832,70.9616,300.0
2016-07-11 12:50:00,90.57,90.57,90.42,90.43,600.0,70.9694,70.9694,70.8519,70.8597,600.0
2016-07-11 13:00:00,90.46,90.46,90.32,90.32,1000.0,70.8832,70.8832,70.7735,70.7735,1000.0
2016-07-11 13:10:00,90.28,90.29,90.26,90.27,500.0,70.7422,70.75,70.7265,70.7343,500.0
2016-07-11 13:20:00,90.35,90.38,90.26,90.26,800.0,70.797,70.8205,70.7265,70.7265,800.0
2016-07-11 13:30:00,90.26,90.26,90.15,90.25,500.0,70.7265,70.7265,70.6403,70.7187,500.0
2016-07-11 13:40:00,90.18,90.23,90.17,90.23,500.0,70.6638,70.703,70.656,70.703,500.0
2016-07-11 13:50:00,90.23,90.23,90.22,90.22,200.0,70.703,70.703,70.6952,70.6952,200.0
2016-07-11 14:00:00,90.22,90.31,90.21,90.24,1300.0,70.6952,70.7657,70.6873,70.7108,1300.0
2016-07-11 14:10:00,90.23,90.4,90.23,90.4,500.0,70.703,70.8362,70.703,70.8362,500.0
2016-07-11 14:20:00,90.38,90.56,90.35,90.54,1100.0,70.8205,70.9616,70.797,70.9459,1100.0
2016-07-11 14:30:00,90.53,90.53,90.44,90.45,1752.0,70.9381,70.9381,70.8675,70.8754,1752.0
2016-07-11 14:40:00,90.45,90.45,90.4,90.41,700.0,70.8754,70.8754,70.8362,70.844,700.0
2016-07-11 14:50:00,90.42,90.42,90.3,90.4,1400.0,70.8519,70.8519,70.7578,70.8362,1400.0
2016-07-11 15:00:00,90.4,90.4,90.25,90.25,900.0,70.8362,70.8362,70.7187,70.7187,900.0
2016-07-11 15:10:00,90.22,90.22,90.05,90.06,1600.0,70.6952,70.6952,70.5619,70.5698,1600.0
2016-07-11 15:20:00,90.06,90.07,90.0,90.0,900.0,70.5698,70.5776,70.5228,70.5228,900.0
2016-07-11 15:30:00,89.8,89.85,89.76,89.81,1892.0,70.3661,70.4052,70.3347,70.3739,1892.0
2016-07-11 15:40:00,89.81,89.81,89.64,89.73,1200.0,70.3739,70.3739,70.2407,70.3112,1200.0
2016-07-11 15:50:00,89.75,89.75,89.63,89.63,2957.0,70.3269,70.3269,70.2328,70.2328,2957.0
2016-07-12 09:30:00,91.03,92.29,91.03,91.9,800.0,71.3299,72.3172,71.3299,72.0116,800.0
2016-07-12 09:40:00,91.97,92.17,91.69,91.74,1500.0,72.0664,72.2232,71.847,71.8862,1500.0
2016-07-12 09:50:00,91.66,91.71,91.6,91.71,700.0,71.8235,71.8627,71.7765,71.8627,700.0
2016-07-12 10:00:00,91.73,91.89,91.73,91.87,1000.0,71.8784,72.0037,71.8784,71.9881,1000.0
2016-07-12 10:10:00,91.98,92.0,91.34,91.43,5243.0,72.0743,72.0899,71.5728,71.6433,5243.0
2016-07-12 10:20:00,91.45,91.57,91.29,91.57,1700.0,71.659,71.753,71.5336,71.753,1700.0
2016-07-12 10:30:00,91.52,91.62,91.41,91.44,1200.0,71.7138,71.7922,71.6276,71.6511,1200.0
2016-07-12 10:40:00,91.53,91.64,91.53,91.64,400.0,71.7217,71.8079,71.7217,71.8079,400.0
2016-07-12 10:50:00,91.77,91.89,91.76,91.89,600.0,71.9097,72.0037,71.9019,72.0037,600.0
2016-07-12 11:00:00,91.93,92.05,91.87,92.0,2200.0,72.0351,72.1291,71.9881,72.0899,2200.0
2016-07-12 11:10:00,92.06,92.32,92.06,92.32,600.0,72.137,72.3407,72.137,72.3407,600.0
2016-07-12 11:20:00,92.37,92.37,92.03,92.03,1500.0,72.3799,72.3799,72.1134,72.1134,1500.0
2016-07-12 11:30:00,92.01,92.33,92.0,92.33,600.0,72.0978,72.3485,72.0899,72.3485,600.0
2016-07-12 11:40:00,92.53,92.56,92.42,92.56,700.0,72.5052,72.5288,72.419,72.5288,700.0
2016-07-12 11:50:00,92.7,92.7,92.59,92.59,900.0,72.6385,72.6385,72.5523,72.5523,900.0
2016-07-12 12:00:00,92.57,92.57,92.28,92.28,600.0,72.5366,72.5366,72.3093,72.3093,600.0
2016-07-12 12:10:00,92.58,92.76,92.58,92.76,776.0,72.5444,72.6855,72.5444,72.6855,776.0
2016-07-12 12:20:00,92.67,92.75,92.67,92.73,400.0,72.6149,72.6776,72.6149,72.662,400.0
2016-07-12 12:30:00,92.67,92.68,92.63,92.68,500.0,72.6149,72.6228,72.5836,72.6228,500.0
2016-07-12 12:40:00,92.65,92.72,92.14,92.14,1700.0,72.5993,72.6541,72.1996,72.1996,1700.0
2016-07-12 12:50:00,92.2,92.28,92.14,92.14,400.0,72.2467,72.3093,72.1996,72.1996,400.0
2016-07-12 13:00:00,92.3,92.3,92.3,92.3,100.0,72.325,72.325,72.325,72.325,100.0
2016-07-12 13:10:00,92.33,92.33,92.16,92.25,500.0,72.3485,72.3485,72.2153,72.2858,500.0
2016-07-12 13:20:00,92.14,92.21,92.03,92.13,600.0,72.1996,72.2545,72.1134,72.1918,600.0
2016-07-12 13:30:00,92.16,92.23,92.12,92.12,500.0,72.2153,72.2702,72.184,72.184,500.0
2016-07-12 13:40:00,92.35,92.54,92.29,92.29,800.0,72.3642,72.5131,72.3172,72.3172,800.0
2016-07-12 13:50:00,92.13,92.34,92.02,92.02,1100.0,72.1918,72.3564,72.1056,72.1056,1100.0
2016-07-12 14:00:00,92.01,92.31,92.01,92.11,500.0,72.0978,72.3329,72.0978,72.1761,500.0
2016-07-12 14:10:00,92.2,92.2,92.01,92.16,2328.0,72.2467,72.2467,72.0978,72.2153,2328.0
2016-07-12 14:20:00,92.19,92.26,92.15,92.26,1779.0,72.2388,72.2937,72.2075,72.2937,1779.0
2016-07-12 14:30:00,92.17,92.42,92.17,92.29,1900.0,72.2232,72.419,72.2232,72.3172,1900.0
2016-07-12 14:40:00,92.25,92.42,92.25,92.34,1500.0,72.2858,72.419,72.2858,72.3564,1500.0
2016-07-12 14:50:00,92.28,92.28,91.92,91.92,2000.0,72.3093,72.3093,72.0273,72.0273,2000.0
2016-07-12 15:00:00,91.93,92.11,91.9,91.99,1894.0,72.0351,72.1761,72.0116,72.0821,1894.0
2016-07-12 15:10:00,92.0,92.04,91.72,91.74,1900.0,72.0899,72.1213,71.8705,71.8862,1900.0
2016-07-12 15:20:00,91.77,91.98,91.73,91.98,1700.0,71.9097,72.0743,71.8784,72.0743,1700.0
2016-07-12 15:30:00,91.99,92.15,91.94,92.11,2481.0,72.0821,72.2075,72.0429,72.1761,2481.0
2016-07-12 15:40:00,92.07,92.07,91.79,91.81,2200.0,72.1448,72.1448,71.9254,71.9411,2200.0
2016-07-12 15:50:00,91.85,91.99,91.81,91.99,2400.0,71.9724,72.0821,71.9411,72.0821,2400.0
2016-07-13 09:30:00,90.55,92.3,90.13,90.63,45585.0,70.9537,72.325,70.6246,71.0164,45585.0
2016-07-13 09:40:00,90.57,90.84,90.3,90.35,25730.0,70.9694,71.181,70.7578,70.797,25730.0
2016-07-13 09:50:00,90.33,90.44,89.5,89.58,60558.0,70.7814,70.8675,70.131,70.1937,60558.0
2016-07-13 10:00:00,89.57,90.03,89.56,89.95,32448.0,70.1858,70.5463,70.178,70.4836,32448.0
2016-07-13 10:10:00,89.91,90.21,89.86,90.0,23372.0,70.4522,70.6873,70.4131,70.5228,23372.0
2016-07-13 10:20:00,90.01,90.04,89.9,89.99,8794.0,70.5306,70.5541,70.4444,70.5149,8794.0
2016-07-13 10:30:00,89.91,90.26,89.58,89.64,16600.0,70.4522,70.7265,70.1937,70.2407,16600.0
2016-07-13 10:40:00,89.68,89.81,89.28,89.33,11174.0,70.272,70.3739,69.9586,69.9978,11174.0
2016-07-13 10:50:00,89.33,89.35,89.25,89.27,48533.0,69.9978,70.0134,69.9351,69.9508,48533.0
2016-07-13 11:00:00,89.28,89.95,89.28,89.95,31917.0,69.9586,70.4836,69.9586,70.4836,31917.0
2016-07-13 11:10:00,89.95,90.36,89.9,90.23,15462.0,70.4836,70.8049,70.4444,70.703,15462.0
2016-07-13 11:20:00,90.23,90.46,90.23,90.28,2204.0,70.703,70.8832,70.703,70.7422,2204.0
2016-07-13 11:30:00,90.13,90.13,89.86,89.93,5000.0,70.6246,70.6246,70.4131,70.4679,5000.0
2016-07-13 11:40:00,89.92,90.04,89.66,89.72,4000.0,70.4601,70.5541,70.2564,70.3034,4000.0
2016-07-13 11:50:00,89.68,90.16,89.61,90.01,6137.0,70.272,70.6481,70.2172,70.5306,6137.0
2016-07-13 12:00:00,89.98,89.99,89.76,89.84,4700.0,70.5071,70.5149,70.3347,70.3974,4700.0
2016-07-13 12:10:00,89.96,90.19,89.83,89.96,13297.0,70.4914,70.6717,70.3896,70.4914,13297.0
2016-07-13 12:20:00,90.0,90.04,89.9,89.9,4190.0,70.5228,70.5541,70.4444,70.4444,4190.0
2016-07-13 12:30:00,90.09,90.19,89.95,90.0,3876.0,70.5933,70.6717,70.4836,70.5228,3876.0
2016-07-13 12:40:00,90.0,90.01,89.9,89.98,3400.0,70.5228,70.5306,70.4444,70.5071,3400.0
2016-07-13 12:50:00,90.01,90.26,90.01,90.25,1100.0,70.5306,70.7265,70.5306,70.7187,1100.0
2016-07-13 13:00:00,90.23,90.28,90.18,90.22,2200.0,70.703,70.7422,70.6638,70.6952,2200.0
2016-07-13 13:10:00,90.2,90.21,89.97,90.01,3100.0,70.6795,70.6873,70.4993,70.5306,3100.0
2016-07-13 13:20:00,89.95,90.0,89.85,89.88,2900.0,70.4836,70.5228,70.4052,70.4287,2900.0
2016-07-13 13:30:00,89.88,90.09,89.86,89.96,3300.0,70.4287,70.5933,70.4131,70.4914,3300.0
2016-07-13 13:40:00,89.92,89.92,89.56,89.59,3841.0,70.4601,70.4601,70.178,70.2015,3841.0
2016-07-13 13:50:00,89.58,89.69,89.57,89.65,3800.0,70.1937,70.2799,70.1858,70.2485,3800.0
2016-07-13 14:00:00,89.62,89.64,89.35,89.48,5302.0,70.225,70.2407,70.0134,70.1153,5302.0
2016-07-13 14:10:00,89.48,89.58,89.46,89.56,1800.0,70.1153,70.1937,70.0996,70.178,1800.0
2016-07-13 14:20:00,89.46,89.59,89.43,89.58,1200.0,70.0996,70.2015,70.0761,70.1937,1200.0
2016-07-13 14:30:00,89.66,89.67,89.5,89.58,2325.0,70.2564,70.2642,70.131,70.1937,2325.0
2016-07-13 14:40:00,89.74,89.97,89.74,89.96,2200.0,70.319,70.4993,70.319,70.4914,2200.0
2016-07-13 14:50:00,89.98,90.27,89.86,90.25,5800.0,70.5071,70.7343,70.4131,70.7187,5800.0
2016-07-13 15:00:00,90.26,90.5,90.16,90.16,3564.0,70.7265,70.9146,70.6481,70.6481,3564.0
2016-07-13 15:10:00,90.21,90.5,90.12,90.39,5500.0,70.6873,70.9146,70.6168,70.8284,5500.0
2016-07-13 15:20:00,90.39,90.62,90.36,90.62,3100.0,70.8284,71.0086,70.8049,71.0086,3100.0
2016-07-13 15:30:00,90.66,91.02,90.64,90.98,10826.0,71.0399,71.322,71.0243,71.2907,10826.0
2016-07-13 15:40:00,90.96,91.13,90.8,91.0,13028.0,71.275,71.4082,71.1496,71.3064,13028.0
2016-07-13 15:50:00,90.96,91.09,90.96,91.04,22447.0,71.275,71.3769,71.275,71.3377,22447.0
2016-07-14 09:30:00,91.95,92.3,91.7,91.78,8330.0,72.0508,72.325,71.8549,71.9176,8330.0
2016-07-14 09:40:00,91.64,91.64,91.15,91.35,4011.0,71.8079,71.8079,71.4239,71.5806,4011.0
2016-07-14 09:50:00,91.25,92.17,91.25,92.17,6555.0,71.5023,72.2232,71.5023,72.2232,6555.0
2016-07-14 10:00:00,92.01,92.45,91.97,92.32,5872.0,72.0978,72.4426,72.0664,72.3407,5872.0
2016-07-14 10:10:00,92.4,92.56,92.37,92.52,1200.0,72.4034,72.5288,72.3799,72.4974,1200.0
2016-07-14 10:20:00,92.5,92.69,92.23,92.66,2800.0,72.4817,72.6306,72.2702,72.6071,2800.0
2016-07-14 10:30:00,92.65,92.65,92.28,92.38,2100.0,72.5993,72.5993,72.3093,72.3877,2100.0
2016-07-14 10:40:00,92.46,92.54,92.38,92.49,2800.0,72.4504,72.5131,72.3877,72.4739,2800.0
2016-07-14 10:50:00,92.23,92.23,91.94,92.2,2000.0,72.2702,72.2702,72.0429,72.2467,2000.0
2016-07-14 11:00:00,92.1,92.13,92.06,92.12,600.0,72.1683,72.1918,72.137,72.184,600.0
2016-07-14 11:10:00,92.33,92.55,92.31,92.4,1300.0,72.3485,72.5209,72.3329,72.4034,1300.0
2016-07-14 11:20:00,92.39,92.56,92.39,92.51,4298.0,72.3955,72.5288,72.3955,72.4896,4298.0
2016-07-14 11:30:00,92.42,92.57,92.42,92.57,2000.0,72.419,72.5366,72.419,72.5366,2000.0
2016-07-14 11:40:00,92.53,92.53,92.12,92.12,1600.0,72.5052,72.5052,72.184,72.184,1600.0
2016-07-14 11:50:00,91.99,92.26,91.99,92.25,1800.0,72.0821,72.2937,72.0821,72.2858,1800.0
2016-07-14 12:00:00,92.24,92.27,92.18,92.27,2400.0,72.278,72.3015,72.231,72.3015,2400.0
2016-07-14 12:10:00,92.28,92.35,92.28,92.32,1000.0,72.3093,72.3642,72.3093,72.3407,1000.0
2016-07-14 12:20:00,92.31,92.32,92.29,92.29,800.0,72.3329,72.3407,72.3172,72.3172,800.0
2016-07-14 12:30:00,92.29,92.34,92.26,92.33,1400.0,72.3172,72.3564,72.2937,72.3485,1400.0
2016-07-14 12:40:00,92.38,92.4,92.36,92.36,800.0,72.3877,72.4034,72.372,72.372,800.0
2016-07-14 12:50:00,92.34,92.35,92.15,92.15,3100.0,72.3564,72.3642,72.2075,72.2075,3100.0
2016-07-14 13:00:00,92.12,92.2,92.12,92.13,2500.0,72.184,72.2467,72.184,72.1918,2500.0
2016-07-14 13:10:00,92.0,92.02,91.92,91.92,2513.0,72.0899,72.1056,72.0273,72.0273,2513.0
2016-07-14 13:20:00,91.93,91.97,91.81,91.87,3000.0,72.0351,72.0664,71.9411,71.9881,3000.0
2016-07-14 13:30:00,91.88,92.16,91.88,92.09,1300.0,71.9959,72.2153,71.9959,72.1605,1300.0
2016-07-14 13:40:00,92.09,92.12,92.01,92.01,1167.0,72.1605,72.184,72.0978,72.0978,1167.0
2016-07-14 13:50:00,92.02,92.13,92.02,92.12,4565.0,72.1056,72.1918,72.1056,72.184,4565.0
2016-07-14 14:00:00,92.17,92.18,92.05,92.11,3100.0,72.2232,72.231,72.1291,72.1761,3100.0
2016-07-14 14:10:00,92.11,92.26,92.11,92.17,1568.0,72.1761,72.2937,72.1761,72.2232,1568.0
2016-07-14 14:20:00,92.18,92.24,92.15,92.24,3200.0,72.231,72.278,72.2075,72.278,3200.0
2016-07-14 14:30:00,92.24,92.24,91.98,91.99,2800.0,72.278,72.278,72.0743,72.0821,2800.0
2016-07-14 14:40:00,91.99,92.12,91.96,91.96,3316.0,72.0821,72.184,72.0586,72.0586,3316.0
2016-07-14 14:50:00,91.98,91.98,91.93,91.93,1100.0,72.0743,72.0743,72.0351,72.0351,1100.0
2016-07-14 15:00:00,91.9,92.05,91.81,91.94,3800.0,72.0116,72.1291,71.9411,72.0429,3800.0
2016-07-14 15:10:00,91.84,91.84,91.67,91.68,2500.0,71.9646,71.9646,71.8314,71.8392,2500.0
2016-07-14 15:20:00,91.69,91.84,91.64,91.82,5300.0,71.847,71.9646,71.8079,71.9489,5300.0
2016-07-14 15:30:00,91.77,91.94,91.77,91.94,4100.0,71.9097,72.0429,71.9097,72.0429,4100.0
2016-07-14 15:40:00,91.95,92.2,91.93,92.17,7433.0,72.0508,72.2467,72.0351,72.2232,7433.0
2016-07-14 15:50:00,92.16,92.25,92.14,92.25,13573.0,72.2153,72.2858,72.1996,72.2858,13573.0
2016-07-15 09:30:00,92.48,92.48,91.5,91.87,1436.0,72.4661,72.4661,71.6981,71.9881,1436.0
2016-07-15 09:40:00,92.21,92.21,91.87,91.97,2700.0,72.2545,72.2545,71.9881,72.0664,2700.0
2016-07-15 09:50:00,92.0,92.01,91.64,91.75,1600.0,72.0899,72.0978,71.8079,71.894,1600.0
2016-07-15 10:00:00,91.67,91.92,91.67,91.9,2100.0,71.8314,72.0273,71.8314,72.0116,2100.0
2016-07-15 10:10:00,91.85,91.9,91.61,91.61,3700.0,71.9724,72.0116,71.7843,71.7843,3700.0
2016-07-15 10:20:00,91.5,91.61,91.11,91.47,3600.0,71.6981,71.7843,71.3926,71.6746,3600.0
2016-07-15 10:30:00,91.49,91.72,91.46,91.72,2500.0,71.6903,71.8705,71.6668,71.8705,2500.0
2016-07-15 10:40:00,91.65,91.79,91.53,91.71,2100.0,71.8157,71.9254,71.7217,71.8627,2100.0
2016-07-15 10:50:00,91.76,91.8,91.66,91.74,1300.0,71.9019,71.9332,71.8235,71.8862,1300.0
2016-07-15 11:00:00,91.73,91.75,91.31,91.33,2500.0,71.8784,71.894,71.5493,71.5649,2500.0
2016-07-15 11:10:00,91.31,91.31,90.91,90.98,3167.0,71.5493,71.5493,71.2358,71.2907,3167.0
2016-07-15 11:20:00,91.04,91.06,90.97,91.06,1271.0,71.3377,71.3534,71.2828,71.3534,1271.0
2016-07-15 11:30:00,91.15,91.33,91.15,91.33,2200.0,71.4239,71.5649,71.4239,71.5649,2200.0
2016-07-15 11:40:00,91.36,91.36,90.95,91.0,3000.0,71.5884,71.5884,71.2672,71.3064,3000.0
2016-07-15 11:50:00,90.9,91.04,90.83,90.99,1300.0,71.228,71.3377,71.1731,71.2985,1300.0
2016-07-15 12:00:00,90.96,90.97,90.89,90.89,2036.0,71.275,71.2828,71.2202,71.2202,2036.0
2016-07-15 12:10:00,90.88,90.88,90.58,90.76,2900.0,71.2123,71.2123,70.9772,71.1183,2900.0
2016-07-15 12:20:00,90.68,90.73,90.59,90.73,1500.0,71.0556,71.0948,70.9851,71.0948,1500.0
2016-07-15 12:30:00,90.69,90.69,90.29,90.32,2100.0,71.0634,71.0634,70.75,70.7735,2100.0
2016-07-15 12:40:00,90.35,90.35,90.22,90.22,1100.0,70.797,70.797,70.6952,70.6952,1100.0
2016-07-15 12:50:00,90.19,90.24,90.07,90.1,2400.0,70.6717,70.7108,70.5776,70.6011,2400.0
2016-07-15 13:00:00,90.13,90.34,90.13,90.29,3100.0,70.6246,70.7892,70.6246,70.75,3100.0
2016-07-15 13:10:00,90.26,90.37,90.2,90.37,2778.0,70.7265,70.8127,70.6795,70.8127,2778.0
2016-07-15 13:20:00,90.4,90.43,90.28,90.33,1600.0,70.8362,70.8597,70.7422,70.7814,1600.0
2016-07-15 13:30:00,90.35,90.4,90.26,90.3,1100.0,70.797,70.8362,70.7265,70.7578,1100.0
2016-07-15 13:40:00,90.34,90.54,90.34,90.37,2500.0,70.7892,70.9459,70.7892,70.8127,2500.0
2016-07-15 13:50:00,90.34,90.35,90.17,90.24,2600.0,70.7892,70.797,70.656,70.7108,2600.0
2016-07-15 14:00:00,90.29,90.48,90.29,90.35,1600.0,70.75,70.8989,70.75,70.797,1600.0
2016-07-15 14:10:00,90.32,90.46,90.27,90.43,2000.0,70.7735,70.8832,70.7343,70.8597,2000.0
2016-07-15 14:20:00,90.35,90.41,90.31,90.35,1400.0,70.797,70.844,70.7657,70.797,1400.0
2016-07-15 14:30:00,90.29,90.31,90.26,90.26,900.0,70.75,70.7657,70.7265,70.7265,900.0
2016-07-15 14:40:00,90.27,90.29,90.24,90.24,1500.0,70.7343,70.75,70.7108,70.7108,1500.0
2016-07-15 14:50:00,90.2,90.29,90.19,90.26,2900.0,70.6795,70.75,70.6717,70.7265,2900.0
2016-07-15 15:00:00,90.2,90.38,90.14,90.37,3300.0,70.6795,70.8205,70.6325,70.8127,3300.0
2016-07-15 15:10:00,90.37,90.55,90.36,90.5,4300.0,70.8127,70.9537,70.8049,70.9146,4300.0
2016-07-15 15:20:00,90.51,90.54,90.46,90.48,5970.0,70.9224,70.9459,70.8832,70.8989,5970.0
2016-07-15 15:30:00,90.46,90.67,90.46,90.66,4401.0,70.8832,71.0478,70.8832,71.0399,4401.0
2016-07-15 15:40:00,90.66,90.72,90.57,90.57,3900.0,71.0399,71.087,70.9694,70.9694,3900.0
2016-07-15 15:50:00,90.59,91.01,90.59,90.98,10433.0,70.9851,71.3142,70.9851,71.2907,10433.0
2016-07-18 09:30:00,90.71,90.86,90.18,90.18,700.0,71.0791,71.1967,70.6638,70.6638,700.0
2016-07-18 09:40:00,90.13,90.13,89.95,90.03,600.0,70.6246,70.6246,70.4836,70.5463,600.0
2016-07-18 09:50:00,89.99,90.03,89.85,89.99,3200.0,70.5149,70.5463,70.4052,70.5149,3200.0
2016-07-18 10:00:00,89.99,90.04,89.54,89.58,4900.0,70.5149,70.5541,70.1623,70.1937,4900.0
2016-07-18 10:10:00,89.61,89.72,89.51,89.61,1300.0,70.2172,70.3034,70.1388,70.2172,1300.0
2016-07-18 10:20:00,89.66,89.88,89.66,89.88,500.0,70.2564,70.4287,70.2564,70.4287,500.0
2016-07-18 10:30:00,90.18,90.23,89.81,89.82,2000.0,70.6638,70.703,70.3739,70.3817,2000.0
2016-07-18 10:40:00,89.9,89.93,89.62,89.62,2100.0,70.4444,70.4679,70.225,70.225,2100.0
2016-07-18 10:50:00,89.63,89.88,89.62,89.86,800.0,70.2328,70.4287,70.225,70.4131,800.0
2016-07-18 11:00:00,89.88,89.92,89.84,89.84,400.0,70.4287,70.4601,70.3974,70.3974,400.0
2016-07-18 11:10:00,89.84,89.84,89.65,89.74,600.0,70.3974,70.3974,70.2485,70.319,600.0
2016-07-18 11:20:00,89.75,89.92,89.75,89.85,800.0,70.3269,70.4601,70.3269,70.4052,800.0
2016-07-18 11:30:00,89.76,90.15,89.76,90.15,1452.0,70.3347,70.6403,70.3347,70.6403,1452.0
2016-07-18 11:40:00,90.33,90.44,90.33,90.36,700.0,70.7814,70.8675,70.7814,70.8049,700.0
2016-07-18 11:50:00,90.27,90.41,90.21,90.41,1253.0,70.7343,70.844,70.6873,70.844,1253.0
2016-07-18 12:00:00,90.8,90.8,90.75,90.75,300.0,71.1496,71.1496,71.1105,71.1105,300.0
2016-07-18 12:10:00,90.72,90.72,90.58,90.58,302.0,71.087,71.087,70.9772,70.9772,302.0
2016-07-18 12:20:00,90.62,90.62,90.61,90.61,300.0,71.0086,71.0086,71.0008,71.0008,300.0
2016-07-18 12:30:00,90.58,90.6,90.57,90.57,300.0,70.9772,70.9929,70.9694,70.9694,300.0
2016-07-18 12:40:00,90.45,90.58,90.45,90.58,400.0,70.8754,70.9772,70.8754,70.9772,400.0
2016-07-18 12:50:00,90.58,90.7,90.58,90.7,600.0,70.9772,71.0713,70.9772,71.0713,600.0
2016-07-18 13:00:00,90.71,90.74,90.66,90.71,700.0,71.0791,71.1026,71.0399,71.0791,700.0
2016-07-18 13:10:00,90.72,90.72,90.44,90.64,1100.0,71.087,71.087,70.8675,71.0243,1100.0
2016-07-18 13:20:00,90.67,90.71,90.61,90.61,800.0,71.0478,71.0791,71.0008,71.0008,800.0
2016-07-18 13:30:00,90.74,90.79,90.74,90.79,200.0,71.1026,71.1418,71.1026,71.1418,200.0
2016-07-18 13:40:00,90.78,90.8,90.71,90.71,600.0,71.134,71.1496,71.0791,71.0791,600.0
2016-07-18 13:50:00,90.73,90.74,90.55,90.63,950.0,71.0948,71.1026,70.9537,71.0164,950.0
2016-07-18 14:00:00,90.64,90.68,90.64,90.64,700.0,71.0243,71.0556,71.0243,71.0243,700.0
2016-07-18 14:10:00,90.62,90.62,90.51,90.51,500.0,71.0086,71.0086,70.9224,70.9224,500.0
2016-07-18 14:20:00,90.6,90.6,90.55,90.55,200.0,70.9929,70.9929,70.9537,70.9537,200.0
2016-07-18 14:30:00,90.57,90.59,90.5,90.53,1952.0,70.9694,70.9851,70.9146,70.9381,1952.0
2016-07-18 14:40:00,90.55,90.77,90.55,90.71,1300.0,70.9537,71.1261,70.9537,71.0791,1300.0
2016-07-18 14:50:00,90.63,90.71,90.62,90.63,3000.0,71.0164,71.0791,71.0086,71.0164,3000.0
2016-07-18 15:00:00,90.63,90.63,90.49,90.51,2300.0,71.0164,71.0164,70.9067,70.9224,2300.0
2016-07-18 15:10:00,90.55,90.64,90.55,90.64,2500.0,70.9537,71.0243,70.9537,71.0243,2500.0
2016-07-18 15:20:00,90.69,90.71,90.53,90.53,1918.0,71.0634,71.0791,70.9381,70.9381,1918.0
2016-07-18 15:30:00,90.55,90.59,90.48,90.48,2100.0,70.9537,70.9851,70.8989,70.8989,2100.0
2016-07-18 15:40:00,90.47,90.62,90.47,90.62,6100.0,70.8911,71.0086,70.8911,71.0086,6100.0
2016-07-18 15:50:00,90.62,90.7,90.46,90.58,6573.0,71.0086,71.0713,70.8832,70.9772,6573.0
2016-07-19 09:30:00,90.12,90.12,89.5,89.5,3944.0,70.6168,70.6168,70.131,70.131,3944.0
2016-07-19 09:40:00,89.5,89.87,89.5,89.67,1205.0,70.131,70.4209,70.131,70.2642,1205.0
2016-07-19 09:50:00,89.74,89.75,89.69,89.69,300.0,70.319,70.3269,70.2799,70.2799,300.0
2016-07-19 10:00:00,89.55,89.64,89.5,89.64,5114.0,70.1702,70.2407,70.131,70.2407,5114.0
2016-07-19 10:10:00,89.63,89.63,89.21,89.38,1870.0,70.2328,70.2328,69.9037,70.0369,1870.0
2016-07-19 10:20:00,89.41,89.81,89.41,89.81,300.0,70.0605,70.3739,70.0605,70.3739,300.0
2016-07-19 10:30:00,89.64,89.73,89.61,89.72,600.0,70.2407,70.3112,70.2172,70.3034,600.0
2016-07-19 10:40:00,89.52,89.6,89.51,89.6,400.0,70.1466,70.2093,70.1388,70.2093,400.0
2016-07-19 10:50:00,89.55,89.55,89.54,89.54,600.0,70.1702,70.1702,70.1623,70.1623,600.0
2016-07-19 11:00:00,89.55,89.8,89.55,89.8,582.0,70.1702,70.3661,70.1702,70.3661,582.0
2016-07-19 11:10:00,89.93,89.98,89.89,89.89,900.0,70.4679,70.5071,70.4366,70.4366,900.0
2016-07-19 11:20:00,89.85,89.89,89.57,89.6,1500.0,70.4052,70.4366,70.1858,70.2093,1500.0
2016-07-19 11:30:00,89.58,89.61,89.52,89.59,3000.0,70.1937,70.2172,70.1466,70.2015,3000.0
2016-07-19 11:40:00,89.72,89.72,89.52,89.52,500.0,70.3034,70.3034,70.1466,70.1466,500.0
2016-07-19 11:50:00,89.57,89.65,89.57,89.6,900.0,70.1858,70.2485,70.1858,70.2093,900.0
2016-07-19 12:00:00,89.63,89.63,89.55,89.55,300.0,70.2328,70.2328,70.1702,70.1702,300.0
2016-07-19 12:10:00,89.58,89.58,89.58,89.58,100.0,70.1937,70.1937,70.1937,70.1937,100.0
2016-07-19 12:20:00,89.5,89.59,89.49,89.59,800.0,70.131,70.2015,70.1231,70.2015,800.0
2016-07-19 12:30:00,89.59,89.59,89.56,89.56,200.0,70.2015,70.2015,70.178,70.178,200.0
2016-07-19 12:40:00,89.54,89.69,89.54,89.69,200.0,70.1623,70.2799,70.1623,70.2799,200.0
2016-07-19 12:50:00,89.74,89.74,89.73,89.73,200.0,70.319,70.319,70.3112,70.3112,200.0
2016-07-19 13:00:00,89.7,89.7,89.53,89.66,700.0,70.2877,70.2877,70.1545,70.2564,700.0
2016-07-19 13:10:00,89.73,89.73,89.64,89.64,300.0,70.3112,70.3112,70.2407,70.2407,300.0
2016-07-19 13:20:00,89.54,89.54,89.54,89.54,200.0,70.1623,70.1623,70.1623,70.1623,200.0
2016-07-19 13:30:00,89.5,89.55,89.49,89.51,1000.0,70.131,70.1702,70.1231,70.1388,1000.0
2016-07-19 13:40:00,89.51,89.59,89.51,89.59,1300.0,70.1388,70.2015,70.1388,70.2015,1300.0
2016-07-19 13:50:00,89.74,89.74,89.71,89.71,500.0,70.319,70.319,70.2955,70.2955,500.0
2016-07-19 14:00:00,89.5,89.53,89.5,89.53,200.0,70.131,70.1545,70.131,70.1545,200.0
2016-07-19 14:10:00,89.5,89.54,89.5,89.5,1500.0,70.131,70.1623,70.131,70.131,1500.0
2016-07-19 14:20:00,89.5,89.51,89.36,89.36,6800.0,70.131,70.1388,70.0213,70.0213,6800.0
2016-07-19 14:30:00,89.4,89.53,89.4,89.53,2100.0,70.0526,70.1545,70.0526,70.1545,2100.0
2016-07-19 14:40:00,89.54,89.54,89.5,89.53,2100.0,70.1623,70.1623,70.131,70.1545,2100.0
2016-07-19 14:50:00,89.52,89.65,89.51,89.65,1200.0,70.1466,70.2485,70.1388,70.2485,1200.0
2016-07-19 15:00:00,89.64,89.85,89.64,89.8,1100.0,70.2407,70.4052,70.2407,70.3661,1100.0
2016-07-19 15:10:00,89.75,89.81,89.75,89.81,840.0,70.3269,70.3739,70.3269,70.3739,840.0
2016-07-19 15:20:00,89.79,89.85,89.59,89.59,3908.0,70.3582,70.4052,70.2015,70.2015,3908.0
2016-07-19 15:30:00,89.59,89.73,89.57,89.59,4327.0,70.2015,70.3112,70.1858,70.2015,4327.0
2016-07-19 15:40:00,89.6,89.6,89.39,89.44,7220.0,70.2093,70.2093,70.0448,70.084,7220.0
2016-07-19 15:50:00,89.49,89.55,89.4,89.41,9793.0,70.1231,70.1702,70.0526,70.0605,9793.0
2016-07-20 09:30:00,89.71,89.9,89.5,89.65,6011.0,70.2955,70.4444,70.131,70.2485,6011.0
2016-07-20 09:40:00,89.7,89.72,89.5,89.5,5950.0,70.2877,70.3034,70.131,70.131,5950.0
2016-07-20 09:50:00,89.81,89.85,89.5,89.5,5850.0,70.3739,70.4052,70.131,70.131,5850.0
2016-07-20 10:00:00,89.53,89.57,88.8,88.8,32886.0,70.1545,70.1858,69.5825,69.5825,32886.0
2016-07-20 10:10:00,88.84,89.17,88.8,88.98,4850.0,69.6138,69.8724,69.5825,69.7235,4850.0
2016-07-20 10:20:00,89.01,89.18,89.01,89.05,7700.0,69.747,69.8802,69.747,69.7784,7700.0
2016-07-20 10:30:00,89.11,89.81,88.87,89.71,8799.0,69.8254,70.3739,69.6373,70.2955,8799.0
2016-07-20 10:40:00,89.65,89.76,89.54,89.62,2425.0,70.2485,70.3347,70.1623,70.225,2425.0
2016-07-20 10:50:00,89.56,89.78,89.56,89.74,2800.0,70.178,70.3504,70.178,70.319,2800.0
2016-07-20 11:00:00,89.7,89.81,89.63,89.63,1599.0,70.2877,70.3739,70.2328,70.2328,1599.0
2016-07-20 11:10:00,89.59,89.59,89.08,89.36,13090.0,70.2015,70.2015,69.8019,70.0213,13090.0
2016-07-20 11:20:00,89.42,89.42,89.19,89.28,8520.0,70.0683,70.0683,69.8881,69.9586,8520.0
2016-07-20 11:30:00,89.32,89.32,89.02,89.06,6531.0,69.9899,69.9899,69.7549,69.7862,6531.0
2016-07-20 11:40:00,89.05,89.13,88.95,89.13,1900.0,69.7784,69.841,69.7,69.841,1900.0
2016-07-20 11:50:00,89.13,89.31,89.13,89.27,2400.0,69.841,69.9821,69.841,69.9508,2400.0
2016-07-20 12:00:00,89.28,89.59,89.28,89.59,1600.0,69.9586,70.2015,69.9586,70.2015,1600.0
2016-07-20 12:10:00,89.55,89.55,89.42,89.42,1100.0,70.1702,70.1702,70.0683,70.0683,1100.0
2016-07-20 12:20:00,89.39,89.43,89.35,89.43,1300.0,70.0448,70.0761,70.0134,70.0761,1300.0
2016-07-20 12:30:00,89.46,89.56,89.46,89.55,1800.0,70.0996,70.178,70.0996,70.1702,1800.0
2016-07-20 12:40:00,89.54,89.57,89.48,89.5,1749.0,70.1623,70.1858,70.1153,70.131,1749.0
2016-07-20 12:50:00,89.46,89.64,89.43,89.64,3300.0,70.0996,70.2407,70.0761,70.2407,3300.0
2016-07-20 13:00:00,89.66,89.86,89.66,89.73,1900.0,70.2564,70.4131,70.2564,70.3112,1900.0
2016-07-20 13:10:00,89.7,89.87,89.7,89.87,7782.0,70.2877,70.4209,70.2877,70.4209,7782.0
2016-07-20 13:20:00,89.91,90.08,89.9,90.01,1698.0,70.4522,70.5855,70.4444,70.5306,1698.0
2016-07-20 13:30:00,89.98,90.1,89.98,90.01,800.0,70.5071,70.6011,70.5071,70.5306,800.0
2016-07-20 13:40:00,90.0,90.08,89.95,89.95,700.0,70.5228,70.5855,70.4836,70.4836,700.0
2016-07-20 13:50:00,89.94,89.97,89.89,89.94,1000.0,70.4758,70.4993,70.4366,70.4758,1000.0
2016-07-20 14:00:00,90.01,90.01,89.95,89.97,900.0,70.5306,70.5306,70.4836,70.4993,900.0
2016-07-20 14:10:00,89.92,89.97,89.86,89.91,2300.0,70.4601,70.4993,70.4131,70.4522,2300.0
2016-07-20 14:20:00,89.93,90.0,89.93,89.98,1700.0,70.4679,70.5228,70.4679,70.5071,1700.0
2016-07-20 14:30:00,89.94,89.94,89.68,89.71,2414.0,70.4758,70.4758,70.272,70.2955,2414.0
2016-07-20 14:40:00,89.74,89.74,89.56,89.58,3000.0,70.319,70.319,70.178,70.1937,3000.0
2016-07-20 14:50:00,89.59,89.59,89.49,89.49,7598.0,70.2015,70.2015,70.1231,70.1231,7598.0
2016-07-20 15:00:00,89.46,89.56,89.46,89.48,2000.0,70.0996,70.178,70.0996,70.1153,2000.0
2016-07-20 15:10:00,89.47,89.51,89.38,89.43,2467.0,70.1075,70.1388,70.0369,70.0761,2467.0
2016-07-20 15:20:00,89.39,89.52,89.31,89.32,4054.0,70.0448,70.1466,69.9821,69.9899,4054.0
2016-07-20 15:30:00,89.34,89.6,89.34,89.52,3171.0,70.0056,70.2093,70.0056,70.1466,3171.0
2016-07-20 15:40:00,89.57,89.58,89.36,89.42,3700.0,70.1858,70.1937,70.0213,70.0683,3700.0
2016-07-20 15:50:00,89.45,89.52,89.34,89.52,5916.0,70.0918,70.1466,70.0056,70.1466,5916.0
2016-07-21 09:30:00,89.48,90.15,89.48,90.15,2600.0,70.1153,70.6403,70.1153,70.6403,2600.0
2016-07-21 09:40:00,90.05,90.07,89.85,90.07,1400.0,70.5619,70.5776,70.4052,70.5776,1400.0
2016-07-21 09:50:00,89.97,90.3,89.97,90.06,3600.0,70.4993,70.7578,70.4993,70.5698,3600.0
2016-07-21 10:00:00,90.11,90.31,90.11,90.19,1600.0,70.609,70.7657,70.609,70.6717,1600.0
2016-07-21 10:10:00,90.18,90.18,89.93,90.01,1200.0,70.6638,70.6638,70.4679,70.5306,1200.0
2016-07-21 10:20:00,90.01,90.01,89.58,89.68,950.0,70.5306,70.5306,70.1937,70.272,950.0
2016-07-21 10:30:00,89.73,89.92,89.72,89.86,4240.0,70.3112,70.4601,70.3034,70.4131,4240.0
2016-07-21 10:40:00,89.69,89.69,89.44,89.65,2500.0,70.2799,70.2799,70.084,70.2485,2500.0
2016-07-21 10:50:00,89.66,89.66,89.3,89.37,2100.0,70.2564,70.2564,69.9743,70.0291,2100.0
2016-07-21 11:00:00,89.4,89.98,89.39,89.92,5100.0,70.0526,70.5071,70.0448,70.4601,5100.0
2016-07-21 11:10:00,89.94,90.16,89.9,89.91,3295.0,70.4758,70.6481,70.4444,70.4522,3295.0
2016-07-21 11:20:00,89.86,89.89,89.67,89.67,1176.0,70.4131,70.4366,70.2642,70.2642,1176.0
2016-07-21 11:30:00,89.58,89.58,89.4,89.4,1322.0,70.1937,70.1937,70.0526,70.0526,1322.0
2016-07-21 11:40:00,89.44,89.44,89.33,89.36,500.0,70.084,70.084,69.9978,70.0213,500.0
2016-07-21 11:50:00,89.37,89.37,88.82,88.85,1401.0,70.0291,70.0291,69.5981,69.6216,1401.0
2016-07-21 12:00:00,88.79,89.12,88.72,89.1,1700.0,69.5746,69.8332,69.5198,69.8175,1700.0
2016-07-21 12:10:00,89.11,89.11,89.03,89.04,1900.0,69.8254,69.8254,69.7627,69.7705,1900.0
2016-07-21 12:20:00,89.04,89.04,88.83,88.97,1300.0,69.7705,69.7705,69.606,69.7157,1300.0
2016-07-21 12:30:00,89.16,89.16,89.07,89.07,900.0,69.8646,69.8646,69.794,69.794,900.0
2016-07-21 12:40:00,89.01,89.17,88.98,89.02,1100.0,69.747,69.8724,69.7235,69.7549,1100.0
2016-07-21 12:50:00,89.09,89.28,89.06,89.28,1800.0,69.8097,69.9586,69.7862,69.9586,1800.0
2016-07-21 13:00:00,89.25,89.32,89.09,89.23,18050.0,69.9351,69.9899,69.8097,69.9194,18050.0
2016-07-21 13:10:00,89.22,89.44,89.22,89.38,4600.0,69.9116,70.084,69.9116,70.0369,4600.0
2016-07-21 13:20:00,89.47,89.53,89.44,89.46,4497.0,70.1075,70.1545,70.084,70.0996,4497.0
2016-07-21 13:30:00,89.47,89.47,89.3,89.34,1200.0,70.1075,70.1075,69.9743,70.0056,1200.0
2016-07-21 13:40:00,89.43,89.43,89.36,89.36,600.0,70.0761,70.0761,70.0213,70.0213,600.0
2016-07-21 13:50:00,89.25,89.28,89.08,89.27,12069.0,69.9351,69.9586,69.8019,69.9508,12069.0
2016-07-21 14:00:00,89.29,89.36,89.2,89.2,900.0,69.9664,70.0213,69.8959,69.8959,900.0
2016-07-21 14:10:00,89.16,89.16,89.01,89.05,2600.0,69.8646,69.8646,69.747,69.7784,2600.0
2016-07-21 14:20:00,89.05,89.05,88.7,88.7,3380.0,69.7784,69.7784,69.5041,69.5041,3380.0
2016-07-21 14:30:00,88.73,88.76,88.7,88.71,1600.0,69.5276,69.5511,69.5041,69.5119,1600.0
2016-07-21 14:40:00,88.69,88.78,88.43,88.49,2518.0,69.4963,69.5668,69.2925,69.3396,2518.0
2016-07-21 14:50:00,88.5,88.59,88.4,88.4,5462.0,69.3474,69.4179,69.269,69.269,5462.0
2016-07-21 15:00:00,88.4,88.43,88.03,88.04,16310.0,69.269,69.2925,68.9791,68.9869,16310.0
2016-07-21 15:10:00,88.04,88.14,87.99,88.05,6582.0,68.9869,69.0653,68.9478,68.9948,6582.0
2016-07-21 15:20:00,88.09,88.09,87.92,88.06,6616.0,69.0261,69.0261,68.8929,69.0026,6616.0
2016-07-21 15:30:00,88.06,88.07,87.98,87.98,9003.0,69.0026,69.0104,68.9399,68.9399,9003.0
2016-07-21 15:40:00,87.99,88.13,87.99,88.12,3800.0,68.9478,69.0575,68.9478,69.0496,3800.0
2016-07-21 15:50:00,88.15,88.31,88.04,88.22,7680.0,69.0731,69.1985,68.9869,69.128,7680.0
2016-07-22 09:30:00,88.42,88.73,88.32,88.51,3875.0,69.2847,69.5276,69.2063,69.3552,3875.0
2016-07-22 09:40:00,88.5,88.5,88.14,88.32,1260.0,69.3474,69.3474,69.0653,69.2063,1260.0
2016-07-22 09:50:00,88.26,88.36,88.03,88.36,800.0,69.1593,69.2377,68.9791,69.2377,800.0
2016-07-22 10:00:00,88.43,88.43,88.1,88.1,2600.0,69.2925,69.2925,69.034,69.034,2600.0
2016-07-22 10:10:00,88.06,88.17,88.01,88.17,3814.0,69.0026,69.0888,68.9634,69.0888,3814.0
2016-07-22 10:20:00,88.04,88.19,88.0,88.0,1700.0,68.9869,69.1045,68.9556,68.9556,1700.0
2016-07-22 10:30:00,88.07,88.51,88.07,88.44,900.0,69.0104,69.3552,69.0104,69.3004,900.0
2016-07-22 10:40:00,88.36,88.4,88.31,88.4,511.0,69.2377,69.269,69.1985,69.269,511.0
2016-07-22 10:50:00,88.45,88.49,88.42,88.49,700.0,69.3082,69.3396,69.2847,69.3396,700.0
2016-07-22 11:00:00,88.57,88.59,88.29,88.3,1600.0,69.4022,69.4179,69.1828,69.1907,1600.0
2016-07-22 11:10:00,88.2,88.33,88.2,88.33,500.0,69.1123,69.2142,69.1123,69.2142,500.0
2016-07-22 11:20:00,88.18,88.18,88.01,88.01,600.0,69.0966,69.0966,68.9634,68.9634,600.0
2016-07-22 11:30:00,87.97,87.97,87.87,87.87,700.0,68.9321,68.9321,68.8537,68.8537,700.0
2016-07-22 11:40:00,87.82,87.82,87.71,87.71,400.0,68.8146,68.8146,68.7284,68.7284,400.0
2016-07-22 11:50:00,87.75,87.82,87.64,87.66,1404.0,68.7597,68.8146,68.6735,68.6892,1404.0
2016-07-22 12:00:00,87.65,87.7,87.47,87.5,2300.0,68.6813,68.7205,68.5403,68.5638,2300.0
2016-07-22 12:10:00,87.59,87.73,87.59,87.69,2100.0,68.6343,68.744,68.6343,68.7127,2100.0
2016-07-22 12:20:00,87.65,87.78,87.64,87.78,500.0,68.6813,68.7832,68.6735,68.7832,500.0
2016-07-22 12:30:00,87.83,87.84,87.8,87.8,800.0,68.8224,68.8302,68.7989,68.7989,800.0
2016-07-22 12:40:00,87.76,87.76,87.75,87.75,200.0,68.7675,68.7675,68.7597,68.7597,200.0
2016-07-22 12:50:00,87.68,87.77,87.68,87.74,1100.0,68.7048,68.7754,68.7048,68.7519,1100.0
2016-07-22 13:00:00,87.72,87.9,87.71,87.89,1300.0,68.7362,68.8772,68.7284,68.8694,1300.0
2016-07-22 13:10:00,87.9,88.0,87.9,88.0,1500.0,68.8772,68.9556,68.8772,68.9556,1500.0
2016-07-22 13:20:00,87.95,88.07,87.94,88.07,800.0,68.9164,69.0104,68.9086,69.0104,800.0
2016-07-22 13:30:00,88.1,88.1,87.96,87.96,1000.0,69.034,69.034,68.9243,68.9243,1000.0
2016-07-22 13:40:00,87.92,88.01,87.88,88.01,1400.0,68.8929,68.9634,68.8616,68.9634,1400.0
2016-07-22 13:50:00,87.98,88.06,87.98,88.06,1600.0,68.9399,69.0026,68.9399,69.0026,1600.0
2016-07-22 14:00:00,88.06,88.1,87.88,88.1,2900.0,69.0026,69.034,68.8616,69.034,2900.0
2016-07-22 14:10:00,88.13,88.13,88.06,88.09,800.0,69.0575,69.0575,69.0026,69.0261,800.0
2016-07-22 14:20:00,88.08,88.2,88.08,88.18,3900.0,69.0183,69.1123,69.0183,69.0966,3900.0
2016-07-22 14:30:00,88.2,88.2,88.06,88.06,1600.0,69.1123,69.1123,69.0026,69.0026,1600.0
2016-07-22 14:40:00,88.03,88.06,87.98,88.05,2630.0,68.9791,69.0026,68.9399,68.9948,2630.0
2016-07-22 14:50:00,88.04,88.11,88.04,88.07,1200.0,68.9869,69.0418,68.9869,69.0104,1200.0
2016-07-22 15:00:00,88.08,88.13,88.03,88.13,1504.0,69.0183,69.0575,68.9791,69.0575,1504.0
2016-07-22 15:10:00,88.11,88.21,88.11,88.14,1000.0,69.0418,69.1202,69.0418,69.0653,1000.0
2016-07-22 15:20:00,88.17,88.22,88.17,88.21,1100.0,69.0888,69.128,69.0888,69.1202,1100.0
2016-07-22 15:30:00,88.23,88.32,88.22,88.32,2600.0,69.1358,69.2063,69.128,69.2063,2600.0
2016-07-22 15:40:00,88.32,88.45,88.32,88.4,4100.0,69.2063,69.3082,69.2063,69.269,4100.0
2016-07-22 15:50:00,88.39,88.39,88.18,88.23,6626.0,69.2612,69.2612,69.0966,69.1358,6626.0
2016-07-25 09:30:00,87.25,87.57,87.17,87.21,1350.0,68.3679,68.6187,68.3052,68.3366,1350.0
2016-07-25 09:40:00,87.15,87.15,86.65,86.65,2642.0,68.2895,68.2895,67.8978,67.8978,2642.0
2016-07-25 09:50:00,86.68,86.78,86.15,86.15,5000.0,67.9213,67.9996,67.506,67.506,5000.0
2016-07-25 10:00:00,86.06,86.13,85.78,85.8,3620.0,67.4354,67.4903,67.216,67.2317,3620.0
2016-07-25 10:10:00,85.64,85.85,85.63,85.85,900.0,67.1063,67.2709,67.0985,67.2709,900.0
2016-07-25 10:20:00,85.54,85.71,85.48,85.71,1000.0,67.028,67.1612,66.981,67.1612,1000.0
2016-07-25 10:30:00,85.6,85.6,85.17,85.38,6095.0,67.075,67.075,66.738,66.9026,6095.0
2016-07-25 10:40:00,85.29,85.32,84.6,84.6,8043.0,66.8321,66.8556,66.2914,66.2914,8043.0
2016-07-25 10:50:00,84.69,84.83,84.69,84.8,2608.0,66.3619,66.4716,66.3619,66.4481,2608.0
2016-07-25 11:00:00,84.82,85.03,84.7,84.7,1700.0,66.4638,66.6283,66.3698,66.3698,1700.0
2016-07-25 11:10:00,84.68,84.72,84.41,84.7,1300.0,66.3541,66.3854,66.1425,66.3698,1300.0
2016-07-25 11:20:00,84.69,84.75,84.64,84.64,700.0,66.3619,66.4089,66.3227,66.3227,700.0
2016-07-25 11:30:00,84.6,84.85,84.6,84.75,1000.0,66.2914,66.4873,66.2914,66.4089,1000.0
2016-07-25 11:40:00,84.66,84.68,84.47,84.67,1000.0,66.3384,66.3541,66.1895,66.3463,1000.0
2016-07-25 11:50:00,84.74,84.77,84.58,84.6,1806.0,66.4011,66.4246,66.2757,66.2914,1806.0
2016-07-25 12:00:00,84.51,84.53,84.44,84.45,2100.0,66.2209,66.2366,66.166,66.1739,2100.0
2016-07-25 12:10:00,84.49,84.56,84.46,84.49,1100.0,66.2052,66.2601,66.1817,66.2052,1100.0
2016-07-25 12:20:00,84.61,84.61,84.48,84.48,400.0,66.2992,66.2992,66.1974,66.1974,400.0
2016-07-25 12:30:00,84.51,84.54,84.29,84.36,1699.0,66.2209,66.2444,66.0485,66.1033,1699.0
2016-07-25 12:40:00,84.38,84.38,84.2,84.32,2500.0,66.119,66.119,65.978,66.072,2500.0
2016-07-25 12:50:00,84.33,84.33,84.23,84.26,1300.0,66.0798,66.0798,66.0015,66.025,1300.0
2016-07-25 13:00:00,84.29,84.45,84.29,84.45,1000.0,66.0485,66.1739,66.0485,66.1739,1000.0
2016-07-25 13:10:00,84.35,84.35,84.3,84.3,800.0,66.0955,66.0955,66.0563,66.0563,800.0
2016-07-25 13:20:00,84.5,84.59,84.5,84.52,500.0,66.213,66.2836,66.213,66.2287,500.0
2016-07-25 13:30:00,84.48,84.49,84.42,84.43,1100.0,66.1974,66.2052,66.1504,66.1582,1100.0
2016-07-25 13:40:00,84.4,84.52,84.39,84.51,700.0,66.1347,66.2287,66.1269,66.2209,700.0
2016-07-25 13:50:00,84.55,84.63,84.51,84.63,3500.0,66.2522,66.3149,66.2209,66.3149,3500.0
2016-07-25 14:00:00,84.71,84.86,84.66,84.82,1650.0,66.3776,66.4951,66.3384,66.4638,1650.0
2016-07-25 14:10:00,84.8,84.9,84.71,84.86,1600.0,66.4481,66.5265,66.3776,66.4951,1600.0
2016-07-25 14:20:00,84.88,85.01,84.8,85.01,2000.0,66.5108,66.6127,66.4481,66.6127,2000.0
2016-07-25 14:30:00,85.01,85.28,85.01,85.28,1690.0,66.6127,66.8242,66.6127,66.8242,1690.0
2016-07-25 14:40:00,85.3,85.3,85.09,85.17,1399.0,66.8399,66.8399,66.6754,66.738,1399.0
2016-07-25 14:50:00,85.16,85.19,85.15,85.16,1000.0,66.7302,66.7537,66.7224,66.7302,1000.0
2016-07-25 15:00:00,85.16,85.16,85.03,85.1,1300.0,66.7302,66.7302,66.6283,66.6832,1300.0
2016-07-25 15:10:00,85.1,85.1,85.04,85.04,800.0,66.6832,66.6832,66.6362,66.6362,800.0
2016-07-25 15:20:00,85.03,85.04,84.98,85.04,1200.0,66.6283,66.6362,66.5892,66.6362,1200.0
2016-07-25 15:30:00,85.07,85.17,85.03,85.17,3447.0,66.6597,66.738,66.6283,66.738,3447.0
2016-07-25 15:40:00,85.22,85.22,85.11,85.21,8100.0,66.7772,66.7772,66.691,66.7694,8100.0
2016-07-25 15:50:00,85.22,85.38,85.21,85.33,13270.0,66.7772,66.9026,66.7694,66.8634,13270.0
2016-07-26 09:30:00,84.87,85.05,84.64,85.0,1700.0,66.503,66.644,66.3227,66.6048,1700.0
2016-07-26 09:40:00,85.3,85.8,85.22,85.64,1300.0,66.8399,67.2317,66.7772,67.1063,1300.0
2016-07-26 09:50:00,85.32,85.32,85.23,85.25,600.0,66.8556,66.8556,66.7851,66.8007,600.0
2016-07-26 10:00:00,85.23,85.79,85.23,85.42,1480.0,66.7851,67.2239,66.7851,66.9339,1480.0
2016-07-26 10:10:00,85.64,85.67,85.42,85.59,600.0,67.1063,67.1298,66.9339,67.0672,600.0
2016-07-26 10:20:00,85.45,85.68,85.41,85.54,1600.0,66.9575,67.1377,66.9261,67.028,1600.0
2016-07-26 10:30:00,85.48,85.5,85.2,85.46,1819.0,66.981,66.9966,66.7616,66.9653,1819.0
2016-07-26 10:40:00,85.29,85.39,85.15,85.39,1100.0,66.8321,66.9104,66.7224,66.9104,1100.0
2016-07-26 10:50:00,85.4,85.55,85.2,85.26,1000.0,66.9183,67.0358,66.7616,66.8086,1000.0
2016-07-26 11:00:00,85.15,85.33,85.15,85.25,1200.0,66.7224,66.8634,66.7224,66.8007,1200.0
2016-07-26 11:10:00,85.34,85.81,85.16,85.8,2400.0,66.8713,67.2395,66.7302,67.2317,2400.0
2016-07-26 11:20:00,85.84,85.98,85.5,85.5,1000.0,67.2631,67.3728,66.9966,66.9966,1000.0
2016-07-26 11:30:00,85.57,85.78,85.48,85.72,1600.0,67.0515,67.216,66.981,67.169,1600.0
2016-07-26 11:40:00,85.79,86.13,85.79,85.81,7100.0,67.2239,67.4903,67.2239,67.2395,7100.0
2016-07-26 11:50:00,85.9,85.94,85.78,85.87,6888.0,67.3101,67.3414,67.216,67.2866,6888.0
2016-07-26 12:00:00,85.78,85.88,85.73,85.73,500.0,67.216,67.2944,67.1769,67.1769,500.0
2016-07-26 12:10:00,85.74,85.93,85.55,85.78,4801.0,67.1847,67.3336,67.0358,67.216,4801.0
2016-07-26 12:20:00,85.72,85.82,85.66,85.66,2297.0,67.169,67.2474,67.122,67.122,2297.0
2016-07-26 12:30:00,85.63,85.63,85.46,85.46,1300.0,67.0985,67.0985,66.9653,66.9653,1300.0
2016-07-26 12:40:00,85.52,85.57,85.41,85.57,1600.0,67.0123,67.0515,66.9261,67.0515,1600.0
2016-07-26 12:50:00,85.52,85.58,85.39,85.41,2300.0,67.0123,67.0593,66.9104,66.9261,2300.0
2016-07-26 13:00:00,85.43,85.47,85.43,85.43,1800.0,66.9418,66.9731,66.9418,66.9418,1800.0
2016-07-26 13:10:00,85.42,85.55,85.35,85.55,1500.0,66.9339,67.0358,66.8791,67.0358,1500.0
2016-07-26 13:20:00,85.49,85.49,85.36,85.49,2200.0,66.9888,66.9888,66.8869,66.9888,2200.0
2016-07-26 13:30:00,85.46,85.51,85.43,85.48,1311.0,66.9653,67.0045,66.9418,66.981,1311.0
2016-07-26 13:40:00,85.43,85.44,85.39,85.43,1331.0,66.9418,66.9496,66.9104,66.9418,1331.0
2016-07-26 13:50:00,85.41,85.43,85.21,85.36,4506.0,66.9261,66.9418,66.7694,66.8869,4506.0
2016-07-26 14:00:00,85.33,85.4,85.28,85.37,3135.0,66.8634,66.9183,66.8242,66.8948,3135.0
2016-07-26 14:10:00,85.38,85.64,85.37,85.56,3497.0,66.9026,67.1063,66.8948,67.0436,3497.0
2016-07-26 14:20:00,85.56,85.85,85.51,85.51,2400.0,67.0436,67.2709,67.0045,67.0045,2400.0
2016-07-26 14:30:00,85.51,85.59,85.42,85.59,1500.0,67.0045,67.0672,66.9339,67.0672,1500.0
2016-07-26 14:40:00,85.58,85.79,85.58,85.78,1300.0,67.0593,67.2239,67.0593,67.216,1300.0
2016-07-26 14:50:00,85.75,85.82,85.72,85.72,1500.0,67.1925,67.2474,67.169,67.169,1500.0
2016-07-26 15:00:00,85.7,85.93,85.7,85.93,1800.0,67.1533,67.3336,67.1533,67.3336,1800.0
2016-07-26 15:10:00,85.94,85.97,85.9,85.93,1400.0,67.3414,67.3649,67.3101,67.3336,1400.0
2016-07-26 15:20:00,85.85,85.88,85.72,85.81,3206.0,67.2709,67.2944,67.169,67.2395,3206.0
2016-07-26 15:30:00,85.73,85.85,85.72,85.81,3400.0,67.1769,67.2709,67.169,67.2395,3400.0
2016-07-26 15:40:00,85.79,85.91,85.71,85.82,3900.0,67.2239,67.3179,67.1612,67.2474,3900.0
2016-07-26 15:50:00,85.79,85.97,85.7,85.92,7991.0,67.2239,67.3649,67.1533,67.3257,7991.0
2016-07-27 09:30:00,85.59,86.21,85.59,86.05,2494.0,67.0672,67.553,67.0672,67.4276,2494.0
2016-07-27 09:40:00,86.38,86.46,86.26,86.42,1000.0,67.6862,67.7489,67.5922,67.7175,1000.0
2016-07-27 09:50:00,86.22,86.42,86.22,86.26,2500.0,67.5608,67.7175,67.5608,67.5922,2500.0
2016-07-27 10:00:00,86.23,86.35,86.03,86.03,1400.0,67.5686,67.6627,67.4119,67.4119,1400.0
2016-07-27 10:10:00,86.09,86.38,85.96,86.38,1900.0,67.4589,67.6862,67.3571,67.6862,1900.0
2016-07-27 10:20:00,86.33,86.61,86.26,86.53,3602.0,67.647,67.8664,67.5922,67.8037,3602.0
2016-07-27 10:30:00,86.34,86.37,85.96,85.98,5841.0,67.6548,67.6784,67.3571,67.3728,5841.0
2016-07-27 10:40:00,85.92,85.92,85.44,85.5,3805.0,67.3257,67.3257,66.9496,66.9966,3805.0
2016-07-27 10:50:00,85.5,85.78,85.49,85.76,2034.0,66.9966,67.216,66.9888,67.2004,2034.0
2016-07-27 11:00:00,85.82,85.96,85.73,85.85,3200.0,67.2474,67.3571,67.1769,67.2709,3200.0
2016-07-27 11:10:00,85.94,85.94,85.56,85.56,2400.0,67.3414,67.3414,67.0436,67.0436,2400.0
2016-07-27 11:20:00,85.5,85.83,85.49,85.83,2300.0,66.9966,67.2552,66.9888,67.2552,2300.0
2016-07-27 11:30:00,85.65,85.92,85.65,85.74,2610.0,67.1142,67.3257,67.1142,67.1847,2610.0
2016-07-27 11:40:00,85.81,85.81,85.67,85.7,700.0,67.2395,67.2395,67.1298,67.1533,700.0
2016-07-27 11:50:00,85.92,85.96,85.79,85.79,1800.0,67.3257,67.3571,67.2239,67.2239,1800.0
2016-07-27 12:00:00,85.75,85.75,85.56,85.71,1500.0,67.1925,67.1925,67.0436,67.1612,1500.0
2016-07-27 12:10:00,85.58,85.71,85.49,85.6,3000.0,67.0593,67.1612,66.9888,67.075,3000.0
2016-07-27 12:20:00,85.51,85.62,85.49,85.61,1600.0,67.0045,67.0907,66.9888,67.0828,1600.0
2016-07-27 12:30:00,85.64,85.65,85.41,85.61,1800.0,67.1063,67.1142,66.9261,67.0828,1800.0
2016-07-27 12:40:00,85.56,85.56,85.26,85.26,1400.0,67.0436,67.0436,66.8086,66.8086,1400.0
2016-07-27 12:50:00,85.25,85.4,85.19,85.27,1782.0,66.8007,66.9183,66.7537,66.8164,1782.0
2016-07-27 13:00:00,85.36,85.36,85.04,85.24,2000.0,66.8869,66.8869,66.6362,66.7929,2000.0
2016-07-27 13:10:00,85.13,85.19,85.13,85.16,600.0,66.7067,66.7537,66.7067,66.7302,600.0
2016-07-27 13:20:00,85.12,85.32,85.12,85.29,1242.0,66.6989,66.8556,66.6989,66.8321,1242.0
2016-07-27 13:30:00,85.33,85.54,85.33,85.54,1300.0,66.8634,67.028,66.8634,67.028,1300.0
2016-07-27 13:40:00,85.48,85.77,85.48,85.77,1400.0,66.981,67.2082,66.981,67.2082,1400.0
2016-07-27 13:50:00,85.72,85.72,85.5,85.53,300.0,67.169,67.169,66.9966,67.0201,300.0
2016-07-27 14:00:00,85.52,85.57,85.37,85.42,2700.0,67.0123,67.0515,66.8948,66.9339,2700.0
2016-07-27 14:10:00,85.32,85.48,85.26,85.4,9350.0,66.8556,66.981,66.8086,66.9183,9350.0
2016-07-27 14:20:00,85.3,85.3,85.2,85.23,1000.0,66.8399,66.8399,66.7616,66.7851,1000.0
2016-07-27 14:30:00,85.13,85.25,85.09,85.14,1200.0,66.7067,66.8007,66.6754,66.7145,1200.0
2016-07-27 14:40:00,85.09,85.13,84.85,84.85,1600.0,66.6754,66.7067,66.4873,66.4873,1600.0
2016-07-27 14:50:00,84.84,84.92,84.74,84.89,1100.0,66.4795,66.5422,66.4011,66.5186,1100.0
2016-07-27 15:00:00,84.92,85.06,84.85,84.86,1800.0,66.5422,66.6519,66.4873,66.4951,1800.0
2016-07-27 15:10:00,84.86,85.26,84.86,85.26,5599.0,66.4951,66.8086,66.4951,66.8086,5599.0
2016-07-27 15:20:00,85.33,85.36,85.19,85.36,1700.0,66.8634,66.8869,66.7537,66.8869,1700.0
2016-07-27 15:30:00,85.32,85.33,85.2,85.25,2800.0,66.8556,66.8634,66.7616,66.8007,2800.0
2016-07-27 15:40:00,85.28,85.28,85.15,85.2,4200.0,66.8242,66.8242,66.7224,66.7616,4200.0
2016-07-27 15:50:00,85.2,85.49,85.2,85.37,9618.0,66.7616,66.9888,66.7616,66.8948,9618.0
2016-07-28 09:30:00,85.44,85.58,85.44,85.58,300.0,66.9496,67.0593,66.9496,67.0593,300.0
2016-07-28 09:40:00,85.8,86.14,85.62,86.14,23700.0,67.2317,67.4981,67.0907,67.4981,23700.0
2016-07-28 09:50:00,86.36,86.55,86.33,86.49,2510.0,67.6705,67.8194,67.647,67.7724,2510.0
2016-07-28 10:00:00,86.48,86.48,86.27,86.44,5545.0,67.7645,67.7645,67.6,67.7332,5545.0
2016-07-28 10:10:00,86.44,86.55,85.96,86.04,5921.0,67.7332,67.8194,67.3571,67.4198,5921.0
2016-07-28 10:20:00,86.04,86.04,85.83,85.83,3357.0,67.4198,67.4198,67.2552,67.2552,3357.0
2016-07-28 10:30:00,85.83,86.35,85.83,85.93,4300.0,67.2552,67.6627,67.2552,67.3336,4300.0
2016-07-28 10:40:00,85.96,86.01,85.78,85.97,4138.0,67.3571,67.3963,67.216,67.3649,4138.0
2016-07-28 10:50:00,85.97,86.02,85.38,85.38,5480.0,67.3649,67.4041,66.9026,66.9026,5480.0
2016-07-28 11:00:00,85.41,86.05,85.41,85.96,4104.0,66.9261,67.4276,66.9261,67.3571,4104.0
2016-07-28 11:10:00,85.94,86.03,85.92,85.95,3600.0,67.3414,67.4119,67.3257,67.3492,3600.0
2016-07-28 11:20:00,85.95,86.14,85.95,86.12,4720.0,67.3492,67.4981,67.3492,67.4825,4720.0
2016-07-28 11:30:00,86.05,86.09,85.71,85.82,3800.0,67.4276,67.4589,67.1612,67.2474,3800.0
2016-07-28 11:40:00,85.77,85.98,85.7,85.98,2900.0,67.2082,67.3728,67.1533,67.3728,2900.0
2016-07-28 11:50:00,86.04,86.27,86.04,86.27,2600.0,67.4198,67.6,67.4198,67.6,2600.0
2016-07-28 12:00:00,86.27,86.39,86.23,86.35,1765.0,67.6,67.694,67.5686,67.6627,1765.0
2016-07-28 12:10:00,86.19,86.33,86.17,86.27,1400.0,67.5373,67.647,67.5216,67.6,1400.0
2016-07-28 12:20:00,86.3,86.3,85.97,85.97,900.0,67.6235,67.6235,67.3649,67.3649,900.0
2016-07-28 12:30:00,85.93,86.01,85.73,85.74,2925.0,67.3336,67.3963,67.1769,67.1847,2925.0
2016-07-28 12:40:00,85.64,85.8,85.64,85.68,6724.0,67.1063,67.2317,67.1063,67.1377,6724.0
2016-07-28 12:50:00,85.72,85.82,85.62,85.67,5999.0,67.169,67.2474,67.0907,67.1298,5999.0
2016-07-28 13:00:00,85.63,85.63,85.51,85.53,3400.0,67.0985,67.0985,67.0045,67.0201,3400.0
2016-07-28 13:10:00,85.57,85.59,85.42,85.46,2900.0,67.0515,67.0672,66.9339,66.9653,2900.0
2016-07-28 13:20:00,85.4,85.47,85.26,85.47,4400.0,66.9183,66.9731,66.8086,66.9731,4400.0
2016-07-28 13:30:00,85.55,85.56,85.33,85.43,10233.0,67.0358,67.0436,66.8634,66.9418,10233.0
2016-07-28 13:40:00,85.4,85.41,85.14,85.22,3226.0,66.9183,66.9261,66.7145,66.7772,3226.0
2016-07-28 13:50:00,85.22,85.33,85.15,85.32,2300.0,66.7772,66.8634,66.7224,66.8556,2300.0
2016-07-28 14:00:00,85.43,85.52,85.42,85.52,3082.0,66.9418,67.0123,66.9339,67.0123,3082.0
2016-07-28 14:10:00,85.54,85.82,85.39,85.79,6500.0,67.028,67.2474,66.9104,67.2239,6500.0
2016-07-28 14:20:00,85.78,85.9,85.66,85.66,7273.0,67.216,67.3101,67.122,67.122,7273.0
2016-07-28 14:30:00,85.65,85.99,85.58,85.88,7633.0,67.1142,67.3806,67.0593,67.2944,7633.0
2016-07-28 14:40:00,85.88,86.1,85.88,86.02,5605.0,67.2944,67.4668,67.2944,67.4041,5605.0
2016-07-28 14:50:00,86.05,86.05,85.91,86.04,4514.0,67.4276,67.4276,67.3179,67.4198,4514.0
2016-07-28 15:00:00,86.01,86.12,86.01,86.09,5499.0,67.3963,67.4825,67.3963,67.4589,5499.0
2016-07-28 15:10:00,86.08,86.11,86.02,86.02,4000.0,67.4511,67.4746,67.4041,67.4041,4000.0
2016-07-28 15:20:00,85.99,86.09,85.9,85.95,7299.0,67.3806,67.4589,67.3101,67.3492,7299.0
2016-07-28 15:30:00,85.95,85.95,85.79,85.85,6768.0,67.3492,67.3492,67.2239,67.2709,6768.0
2016-07-28 15:40:00,85.87,86.12,85.8,86.12,8900.0,67.2866,67.4825,67.2317,67.4825,8900.0
2016-07-28 15:50:00,86.1,86.1,85.86,85.86,10878.0,67.4668,67.4668,67.2787,67.2787,10878.0
2016-07-29 09:30:00,85.24,85.59,85.22,85.59,400.0,66.7929,67.0672,66.7772,67.0672,400.0
2016-07-29 09:40:00,85.86,86.04,85.84,85.86,1132.0,67.2787,67.4198,67.2631,67.2787,1132.0
2016-07-29 09:50:00,85.78,85.99,85.63,85.94,2200.0,67.216,67.3806,67.0985,67.3414,2200.0
2016-07-29 10:00:00,85.99,85.99,85.38,85.39,3465.0,67.3806,67.3806,66.9026,66.9104,3465.0
2016-07-29 10:10:00,85.79,86.06,85.79,86.05,1300.0,67.2239,67.4354,67.2239,67.4276,1300.0
2016-07-29 10:20:00,86.06,86.28,86.02,86.02,2200.0,67.4354,67.6078,67.4041,67.4041,2200.0
2016-07-29 10:30:00,85.89,86.52,85.88,86.52,3000.0,67.3022,67.7959,67.2944,67.7959,3000.0
2016-07-29 10:40:00,86.51,86.86,86.43,86.86,5808.0,67.7881,68.0623,67.7254,68.0623,5808.0
2016-07-29 10:50:00,86.95,87.48,86.95,87.41,15053.0,68.1328,68.5481,68.1328,68.4933,15053.0
2016-07-29 11:00:00,87.29,87.34,87.14,87.14,1434.0,68.3993,68.4384,68.2817,68.2817,1434.0
2016-07-29 11:10:00,87.08,87.25,87.07,87.15,3100.0,68.2347,68.3679,68.2269,68.2895,3100.0
2016-07-29 11:20:00,87.19,87.57,87.03,87.5,8147.0,68.3209,68.6187,68.1955,68.5638,8147.0
2016-07-29 11:30:00,87.27,87.62,87.27,87.61,2434.0,68.3836,68.6578,68.3836,68.65,2434.0
2016-07-29 11:40:00,87.55,87.72,87.5,87.53,1900.0,68.603,68.7362,68.5638,68.5873,1900.0
2016-07-29 11:50:00,87.48,87.81,87.46,87.8,4300.0,68.5481,68.8067,68.5325,68.7989,4300.0
2016-07-29 12:00:00,87.76,87.83,87.68,87.79,2900.0,68.7675,68.8224,68.7048,68.791,2900.0
2016-07-29 12:10:00,87.81,87.96,87.76,87.96,2550.0,68.8067,68.9243,68.7675,68.9243,2550.0
2016-07-29 12:20:00,87.87,87.87,87.7,87.7,3458.0,68.8537,68.8537,68.7205,68.7205,3458.0
2016-07-29 12:30:00,87.69,87.75,87.66,87.7,1900.0,68.7127,68.7597,68.6892,68.7205,1900.0
2016-07-29 12:40:00,87.61,87.65,87.54,87.65,2524.0,68.65,68.6813,68.5951,68.6813,2524.0
2016-07-29 12:50:00,87.71,87.77,87.62,87.62,1100.0,68.7284,68.7754,68.6578,68.6578,1100.0
2016-07-29 13:00:00,87.59,87.68,87.55,87.64,1403.0,68.6343,68.7048,68.603,68.6735,1403.0
2016-07-29 13:10:00,87.59,87.69,87.57,87.6,1100.0,68.6343,68.7127,68.6187,68.6422,1100.0
2016-07-29 13:20:00,87.66,87.82,87.63,87.82,1202.0,68.6892,68.8146,68.6657,68.8146,1202.0
2016-07-29 13:30:00,87.78,87.99,87.75,87.9,1691.0,68.7832,68.9478,68.7597,68.8772,1691.0
2016-07-29 13:40:00,87.87,88.15,87.87,88.15,2346.0,68.8537,69.0731,68.8537,69.0731,2346.0
2016-07-29 13:50:00,88.23,88.29,88.09,88.19,2901.0,69.1358,69.1828,69.0261,69.1045,2901.0
2016-07-29 14:00:00,88.16,88.26,88.07,88.24,1300.0,69.081,69.1593,69.0104,69.1437,1300.0
2016-07-29 14:10:00,88.22,88.25,88.16,88.25,1900.0,69.128,69.1515,69.081,69.1515,1900.0
2016-07-29 14:20:00,88.34,88.34,88.11,88.31,3000.0,69.222,69.222,69.0418,69.1985,3000.0
2016-07-29 14:30:00,88.26,88.26,87.84,87.84,1900.0,69.1593,69.1593,68.8302,68.8302,1900.0
2016-07-29 14:40:00,87.83,88.02,87.83,87.97,2432.0,68.8224,68.9713,68.8224,68.9321,2432.0
2016-07-29 14:50:00,87.96,88.02,87.78,87.83,2100.0,68.9243,68.9713,68.7832,68.8224,2100.0
2016-07-29 15:00:00,87.9,87.9,87.58,87.82,2200.0,68.8772,68.8772,68.6265,68.8146,2200.0
2016-07-29 15:10:00,87.81,87.85,87.74,87.82,3100.0,68.8067,68.8381,68.7519,68.8146,3100.0
2016-07-29 15:20:00,87.82,87.83,87.66,87.68,3200.0,68.8146,68.8224,68.6892,68.7048,3200.0
2016-07-29 15:30:00,87.66,87.86,87.66,87.76,3200.0,68.6892,68.8459,68.6892,68.7675,3200.0
2016-07-29 15:40:00,87.78,88.2,87.78,88.16,8628.0,68.7832,69.1123,68.7832,69.081,8628.0
2016-07-29 15:50:00,88.14,88.14,87.48,87.8,39164.0,69.0653,69.0653,68.5481,68.7989,39164.0
2016-08-01 09:30:00,87.6,87.6,85.69,85.69,1600.0,68.6422,68.6422,67.1455,67.1455,1600.0
2016-08-01 09:40:00,85.67,86.03,85.44,85.44,2564.0,67.1298,67.4119,66.9496,66.9496,2564.0
2016-08-01 09:50:00,85.43,85.55,85.15,85.33,2900.0,66.9418,67.0358,66.7224,66.8634,2900.0
2016-08-01 10:00:00,85.33,86.06,85.33,85.95,5365.0,66.8634,67.4354,66.8634,67.3492,5365.0
2016-08-01 10:10:00,85.82,86.0,85.65,85.98,2900.0,67.2474,67.3884,67.1142,67.3728,2900.0
2016-08-01 10:20:00,85.9,85.92,85.69,85.72,5804.0,67.3101,67.3257,67.1455,67.169,5804.0
2016-08-01 10:30:00,85.77,85.85,85.71,85.77,3196.0,67.2082,67.2709,67.1612,67.2082,3196.0
2016-08-01 10:40:00,85.82,85.88,85.73,85.83,3700.0,67.2474,67.2944,67.1769,67.2552,3700.0
2016-08-01 10:50:00,85.87,86.02,85.87,85.94,9529.0,67.2866,67.4041,67.2866,67.3414,9529.0
2016-08-01 11:00:00,85.92,86.0,85.81,85.88,4500.0,67.3257,67.3884,67.2395,67.2944,4500.0
2016-08-01 11:10:00,85.9,85.96,85.73,85.81,6000.0,67.3101,67.3571,67.1769,67.2395,6000.0
2016-08-01 11:20:00,85.96,86.04,85.47,85.47,2500.0,67.3571,67.4198,66.9731,66.9731,2500.0
2016-08-01 11:30:00,85.44,85.57,85.38,85.56,2499.0,66.9496,67.0515,66.9026,67.0436,2499.0
2016-08-01 11:40:00,85.53,85.8,85.53,85.65,3000.0,67.0201,67.2317,67.0201,67.1142,3000.0
2016-08-01 11:50:00,85.58,85.58,85.4,85.45,2800.0,67.0593,67.0593,66.9183,66.9575,2800.0
2016-08-01 12:00:00,85.48,85.5,85.03,85.06,2200.0,66.981,66.9966,66.6283,66.6519,2200.0
2016-08-01 12:10:00,85.05,85.2,84.95,85.2,1950.0,66.644,66.7616,66.5657,66.7616,1950.0
2016-08-01 12:20:00,85.21,85.23,85.06,85.06,2100.0,66.7694,66.7851,66.6519,66.6519,2100.0
2016-08-01 12:30:00,85.02,85.35,85.0,85.35,2400.0,66.6205,66.8791,66.6048,66.8791,2400.0
2016-08-01 12:40:00,85.41,85.47,85.12,85.23,2500.0,66.9261,66.9731,66.6989,66.7851,2500.0
2016-08-01 12:50:00,85.16,85.17,84.91,84.96,3131.0,66.7302,66.738,66.5343,66.5735,3131.0
2016-08-01 13:00:00,84.95,84.98,84.82,84.87,5000.0,66.5657,66.5892,66.4638,66.503,5000.0
2016-08-01 13:10:00,84.82,84.82,84.73,84.75,2500.0,66.4638,66.4638,66.3933,66.4089,2500.0
2016-08-01 13:20:00,84.72,84.76,84.67,84.76,3360.0,66.3854,66.4168,66.3463,66.4168,3360.0
2016-08-01 13:30:00,84.78,84.8,84.7,84.8,2500.0,66.4324,66.4481,66.3698,66.4481,2500.0
2016-08-01 13:40:00,84.82,84.82,84.69,84.73,2000.0,66.4638,66.4638,66.3619,66.3933,2000.0
2016-08-01 13:50:00,84.79,84.98,84.76,84.98,3282.0,66.4403,66.5892,66.4168,66.5892,3282.0
2016-08-01 14:00:00,85.02,85.31,85.02,85.26,3440.0,66.6205,66.8477,66.6205,66.8086,3440.0
2016-08-01 14:10:00,85.22,85.22,85.03,85.17,2800.0,66.7772,66.7772,66.6283,66.738,2800.0
2016-08-01 14:20:00,85.21,85.36,85.21,85.27,2200.0,66.7694,66.8869,66.7694,66.8164,2200.0
2016-08-01 14:30:00,85.26,85.46,85.26,85.46,2000.0,66.8086,66.9653,66.8086,66.9653,2000.0
2016-08-01 14:40:00,85.38,85.4,85.28,85.35,7800.0,66.9026,66.9183,66.8242,66.8791,7800.0
2016-08-01 14:50:00,85.35,85.35,85.12,85.25,4100.0,66.8791,66.8791,66.6989,66.8007,4100.0
2016-08-01 15:00:00,85.22,85.48,85.21,85.44,4600.0,66.7772,66.981,66.7694,66.9496,4600.0
2016-08-01 15:10:00,85.42,85.61,85.32,85.34,5200.0,66.9339,67.0828,66.8556,66.8713,5200.0
2016-08-01 15:20:00,85.28,85.34,85.2,85.29,4600.0,66.8242,66.8713,66.7616,66.8321,4600.0
2016-08-01 15:30:00,85.25,85.51,85.25,85.51,5100.0,66.8007,67.0045,66.8007,67.0045,5100.0
2016-08-01 15:40:00,85.49,85.96,85.49,85.96,13335.0,66.9888,67.3571,66.9888,67.3571,13335.0
2016-08-01 15:50:00,85.97,86.07,85.79,85.96,37239.0,67.3649,67.4433,67.2239,67.3571,37239.0
2016-08-02 09:30:00,86.19,86.26,85.83,86.25,3445.0,67.5373,67.5922,67.2552,67.5843,3445.0
2016-08-02 09:40:00,86.29,86.8,86.28,86.4,6253.0,67.6157,68.0153,67.6078,67.7019,6253.0
2016-08-02 09:50:00,86.45,86.47,86.02,86.15,1800.0,67.741,67.7567,67.4041,67.506,1800.0
2016-08-02 10:00:00,85.99,86.11,85.58,85.72,5881.0,67.3806,67.4746,67.0593,67.169,5881.0
2016-08-02 10:10:00,85.6,85.64,85.29,85.34,1700.0,67.075,67.1063,66.8321,66.8713,1700.0
2016-08-02 10:20:00,85.19,85.57,85.19,85.43,2200.0,66.7537,67.0515,66.7537,66.9418,2200.0
2016-08-02 10:30:00,85.35,85.56,85.25,85.25,2200.0,66.8791,67.0436,66.8007,66.8007,2200.0
2016-08-02 10:40:00,85.22,85.3,84.77,84.78,2100.0,66.7772,66.8399,66.4246,66.4324,2100.0
2016-08-02 10:50:00,84.75,84.94,84.65,84.94,2200.0,66.4089,66.5578,66.3306,66.5578,2200.0
2016-08-02 11:00:00,84.72,84.99,84.54,84.79,1200.0,66.3854,66.597,66.2444,66.4403,1200.0
2016-08-02 11:10:00,84.73,84.75,84.5,84.5,1750.0,66.3933,66.4089,66.213,66.213,1750.0
2016-08-02 11:20:00,84.56,84.81,84.56,84.65,800.0,66.2601,66.456,66.2601,66.3306,800.0
2016-08-02 11:30:00,84.52,84.52,84.13,84.31,3976.0,66.2287,66.2287,65.9231,66.0642,3976.0
2016-08-02 11:40:00,84.13,84.13,83.99,84.13,10706.0,65.9231,65.9231,65.8134,65.9231,10706.0
2016-08-02 11:50:00,84.31,84.31,84.12,84.17,600.0,66.0642,66.0642,65.9153,65.9545,600.0
2016-08-02 12:00:00,84.17,84.4,84.16,84.4,800.0,65.9545,66.1347,65.9466,66.1347,800.0
2016-08-02 12:10:00,84.39,84.69,84.33,84.58,1500.0,66.1269,66.3619,66.0798,66.2757,1500.0
2016-08-02 12:20:00,84.56,84.56,84.4,84.4,700.0,66.2601,66.2601,66.1347,66.1347,700.0
2016-08-02 12:30:00,84.39,84.45,84.35,84.4,800.0,66.1269,66.1739,66.0955,66.1347,800.0
2016-08-02 12:40:00,84.4,84.41,84.26,84.34,2195.0,66.1347,66.1425,66.025,66.0877,2195.0
2016-08-02 12:50:00,84.31,84.46,84.24,84.3,2100.0,66.0642,66.1817,66.0093,66.0563,2100.0
2016-08-02 13:00:00,84.35,84.49,84.34,84.35,1595.0,66.0955,66.2052,66.0877,66.0955,1595.0
2016-08-02 13:10:00,84.32,84.48,84.28,84.44,1700.0,66.072,66.1974,66.0407,66.166,1700.0
2016-08-02 13:20:00,84.41,84.52,84.41,84.46,900.0,66.1425,66.2287,66.1425,66.1817,900.0
2016-08-02 13:30:00,84.55,84.62,84.3,84.3,1800.0,66.2522,66.3071,66.0563,66.0563,1800.0
2016-08-02 13:40:00,84.39,84.76,84.37,84.66,1100.0,66.1269,66.4168,66.1112,66.3384,1100.0
2016-08-02 13:50:00,84.61,84.75,84.58,84.7,1350.0,66.2992,66.4089,66.2757,66.3698,1350.0
2016-08-02 14:00:00,84.72,85.02,84.5,85.02,1700.0,66.3854,66.6205,66.213,66.6205,1700.0
2016-08-02 14:10:00,85.12,85.15,84.83,84.84,1000.0,66.6989,66.7224,66.4716,66.4795,1000.0
2016-08-02 14:20:00,84.96,85.13,84.83,85.1,2300.0,66.5735,66.7067,66.4716,66.6832,2300.0
2016-08-02 14:30:00,85.18,85.25,85.04,85.15,2600.0,66.7459,66.8007,66.6362,66.7224,2600.0
2016-08-02 14:40:00,85.18,85.48,85.14,85.28,2400.0,66.7459,66.981,66.7145,66.8242,2400.0
2016-08-02 14:50:00,85.25,85.27,85.12,85.22,3400.0,66.8007,66.8164,66.6989,66.7772,3400.0
2016-08-02 15:00:00,85.19,85.37,85.15,85.27,5500.0,66.7537,66.8948,66.7224,66.8164,5500.0
2016-08-02 15:10:00,85.33,85.58,85.32,85.51,4200.0,66.8634,67.0593,66.8556,67.0045,4200.0
2016-08-02 15:20:00,85.61,85.95,85.43,85.74,3700.0,67.0828,67.3492,66.9418,67.1847,3700.0
2016-08-02 15:30:00,85.72,85.79,85.6,85.73,2916.0,67.169,67.2239,67.075,67.1769,2916.0
2016-08-02 15:40:00,85.68,85.81,85.52,85.78,3700.0,67.1377,67.2395,67.0123,67.216,3700.0
2016-08-02 15:50:00,85.82,85.87,85.71,85.86,2600.0,67.2474,67.2866,67.1612,67.2787,2600.0
2016-08-03 09:30:00,86.52,86.52,85.65,85.79,1976.0,67.7959,67.7959,67.1142,67.2239,1976.0
2016-08-03 09:40:00,86.0,86.12,85.76,85.87,7500.0,67.3884,67.4825,67.2004,67.2866,7500.0
2016-08-03 09:50:00,85.93,85.95,85.68,85.9,1600.0,67.3336,67.3492,67.1377,67.3101,1600.0
2016-08-03 10:00:00,85.8,87.84,85.8,87.84,5302.0,67.2317,68.8302,67.2317,68.8302,5302.0
2016-08-03 10:10:00,87.7,87.83,87.65,87.69,1300.0,68.7205,68.8224,68.6813,68.7127,1300.0
2016-08-03 10:20:00,87.7,87.92,87.7,87.7,1300.0,68.7205,68.8929,68.7205,68.7205,1300.0
2016-08-03 10:30:00,87.63,88.0,86.85,87.35,5100.0,68.6657,68.9556,68.0545,68.4463,5100.0
2016-08-03 10:40:00,87.44,87.81,87.42,87.61,1300.0,68.5168,68.8067,68.5011,68.65,1300.0
2016-08-03 10:50:00,87.65,87.72,87.51,87.56,4254.0,68.6813,68.7362,68.5716,68.6108,4254.0
2016-08-03 11:00:00,87.37,87.47,87.13,87.47,890.0,68.4619,68.5403,68.2739,68.5403,890.0
2016-08-03 11:10:00,87.48,87.7,87.48,87.7,1000.0,68.5481,68.7205,68.5481,68.7205,1000.0
2016-08-03 11:20:00,87.68,87.68,87.48,87.64,2230.0,68.7048,68.7048,68.5481,68.6735,2230.0
2016-08-03 11:30:00,87.48,87.48,87.02,87.2,1870.0,68.5481,68.5481,68.1877,68.3287,1870.0
2016-08-03 11:40:00,87.2,87.2,87.2,87.2,0.0,68.3287,68.3287,68.3287,68.3287,0.0
2016-08-03 11:50:00,86.99,87.17,86.99,87.14,800.0,68.1642,68.3052,68.1642,68.2817,800.0
2016-08-03 12:00:00,87.01,87.24,87.01,87.24,700.0,68.1798,68.3601,68.1798,68.3601,700.0
2016-08-03 12:10:00,87.41,87.63,87.39,87.46,1600.0,68.4933,68.6657,68.4776,68.5325,1600.0
2016-08-03 12:20:00,87.52,87.52,87.2,87.25,1400.0,68.5795,68.5795,68.3287,68.3679,1400.0
2016-08-03 12:30:00,87.19,87.35,87.16,87.3,3066.0,68.3209,68.4463,68.2974,68.4071,3066.0
2016-08-03 12:40:00,87.63,87.64,87.53,87.64,1000.0,68.6657,68.6735,68.5873,68.6735,1000.0
2016-08-03 12:50:00,87.65,87.65,87.52,87.54,1100.0,68.6813,68.6813,68.5795,68.5951,1100.0
2016-08-03 13:00:00,87.56,87.56,87.21,87.22,800.0,68.6108,68.6108,68.3366,68.3444,800.0
2016-08-03 13:10:00,87.42,87.42,87.23,87.28,820.0,68.5011,68.5011,68.3522,68.3914,820.0
2016-08-03 13:20:00,87.3,87.3,87.19,87.27,9796.0,68.4071,68.4071,68.3209,68.3836,9796.0
2016-08-03 13:30:00,87.29,87.29,87.14,87.15,1100.0,68.3993,68.3993,68.2817,68.2895,1100.0
2016-08-03 13:40:00,87.12,87.21,87.0,87.05,6703.0,68.266,68.3366,68.172,68.2112,6703.0
2016-08-03 13:50:00,87.04,87.46,87.04,87.46,1600.0,68.2034,68.5325,68.2034,68.5325,1600.0
2016-08-03 14:00:00,87.39,87.47,87.15,87.25,1500.0,68.4776,68.5403,68.2895,68.3679,1500.0
2016-08-03 14:10:00,87.29,87.44,87.29,87.38,1500.0,68.3993,68.5168,68.3993,68.4698,1500.0
2016-08-03 14:20:00,87.34,87.41,87.12,87.12,2700.0,68.4384,68.4933,68.266,68.266,2700.0
2016-08-03 14:30:00,86.96,87.06,86.92,87.01,1300.0,68.1407,68.219,68.1093,68.1798,1300.0
2016-08-03 14:40:00,86.96,87.06,86.91,86.92,7154.0,68.1407,68.219,68.1015,68.1093,7154.0
2016-08-03 14:50:00,86.91,87.05,86.91,87.01,8932.0,68.1015,68.2112,68.1015,68.1798,8932.0
2016-08-03 15:00:00,87.02,87.28,87.02,87.28,2600.0,68.1877,68.3914,68.1877,68.3914,2600.0
2016-08-03 15:10:00,87.33,87.35,87.1,87.3,2686.0,68.4306,68.4463,68.2504,68.4071,2686.0
2016-08-03 15:20:00,87.3,87.43,87.26,87.4,1300.0,68.4071,68.509,68.3757,68.4854,1300.0
2016-08-03 15:30:00,87.42,87.46,87.39,87.41,1500.0,68.5011,68.5325,68.4776,68.4933,1500.0
2016-08-03 15:40:00,87.41,87.54,87.36,87.5,3000.0,68.4933,68.5951,68.4541,68.5638,3000.0
2016-08-03 15:50:00,87.49,87.49,87.29,87.37,5530.0,68.556,68.556,68.3993,68.4619,5530.0
2016-08-04 09:30:00,87.12,87.75,87.12,87.74,2093.0,68.266,68.7597,68.266,68.7519,2093.0
2016-08-04 09:40:00,87.82,88.0,87.54,87.54,3527.0,68.8146,68.9556,68.5951,68.5951,3527.0
2016-08-04 09:50:00,87.61,87.69,87.26,87.26,1700.0,68.65,68.7127,68.3757,68.3757,1700.0
2016-08-04 10:00:00,87.28,87.54,87.0,87.24,2550.0,68.3914,68.5951,68.172,68.3601,2550.0
2016-08-04 10:10:00,87.23,87.25,87.1,87.13,2300.0,68.3522,68.3679,68.2504,68.2739,2300.0
2016-08-04 10:20:00,87.13,87.14,86.95,87.14,2100.0,68.2739,68.2817,68.1328,68.2817,2100.0
2016-08-04 10:30:00,87.26,87.68,87.23,87.57,5850.0,68.3757,68.7048,68.3522,68.6187,5850.0
2016-08-04 10:40:00,87.57,88.21,87.41,88.18,5200.0,68.6187,69.1202,68.4933,69.0966,5200.0
2016-08-04 10:50:00,88.42,89.04,88.42,89.04,3000.0,69.2847,69.7705,69.2847,69.7705,3000.0
2016-08-04 11:00:00,89.08,89.72,89.08,89.7,2200.0,69.8019,70.3034,69.8019,70.2877,2200.0
2016-08-04 11:10:00,89.68,89.77,89.53,89.53,2200.0,70.272,70.3425,70.1545,70.1545,2200.0
2016-08-04 11:20:00,89.54,89.91,89.54,89.86,1800.0,70.1623,70.4522,70.1623,70.4131,1800.0
2016-08-04 11:30:00,89.94,89.94,89.58,89.63,1700.0,70.4758,70.4758,70.1937,70.2328,1700.0
2016-08-04 11:40:00,89.72,89.72,89.62,89.7,2300.0,70.3034,70.3034,70.225,70.2877,2300.0
2016-08-04 11:50:00,89.54,89.73,89.5,89.73,1400.0,70.1623,70.3112,70.131,70.3112,1400.0
2016-08-04 12:00:00,89.59,89.63,89.44,89.55,1400.0,70.2015,70.2328,70.084,70.1702,1400.0
2016-08-04 12:10:00,89.45,89.45,89.34,89.37,600.0,70.0918,70.0918,70.0056,70.0291,600.0
2016-08-04 12:20:00,89.25,89.25,89.18,89.2,600.0,69.9351,69.9351,69.8802,69.8959,600.0
2016-08-04 12:30:00,89.26,89.36,89.24,89.31,700.0,69.9429,70.0213,69.9272,69.9821,700.0
2016-08-04 12:40:00,89.28,89.28,89.22,89.25,800.0,69.9586,69.9586,69.9116,69.9351,800.0
2016-08-04 12:50:00,89.23,89.53,89.23,89.53,2437.0,69.9194,70.1545,69.9194,70.1545,2437.0
2016-08-04 13:00:00,89.5,89.52,89.25,89.25,800.0,70.131,70.1466,69.9351,69.9351,800.0
2016-08-04 13:10:00,89.25,89.31,89.15,89.15,1100.0,69.9351,69.9821,69.8567,69.8567,1100.0
2016-08-04 13:20:00,89.16,89.16,88.91,88.93,1900.0,69.8646,69.8646,69.6687,69.6843,1900.0
2016-08-04 13:30:00,88.9,88.93,88.71,88.77,1400.0,69.6608,69.6843,69.5119,69.559,1400.0
2016-08-04 13:40:00,88.75,89.05,88.71,89.05,1200.0,69.5433,69.7784,69.5119,69.7784,1200.0
2016-08-04 13:50:00,89.0,89.0,88.83,88.91,1000.0,69.7392,69.7392,69.606,69.6687,1000.0
2016-08-04 14:00:00,88.86,88.86,88.67,88.67,900.0,69.6295,69.6295,69.4806,69.4806,900.0
2016-08-04 14:10:00,88.69,88.69,88.5,88.5,700.0,69.4963,69.4963,69.3474,69.3474,700.0
2016-08-04 14:20:00,88.45,88.63,88.45,88.63,800.0,69.3082,69.4493,69.3082,69.4493,800.0
2016-08-04 14:30:00,88.59,88.69,88.59,88.69,600.0,69.4179,69.4963,69.4179,69.4963,600.0
2016-08-04 14:40:00,88.79,88.79,88.79,88.79,100.0,69.5746,69.5746,69.5746,69.5746,100.0
2016-08-04 14:50:00,88.73,88.78,88.65,88.65,1200.0,69.5276,69.5668,69.4649,69.4649,1200.0
2016-08-04 15:00:00,88.63,88.71,88.62,88.7,1000.0,69.4493,69.5119,69.4414,69.5041,1000.0
2016-08-04 15:10:00,88.65,88.65,88.53,88.53,1500.0,69.4649,69.4649,69.3709,69.3709,1500.0
2016-08-04 15:20:00,88.46,88.67,88.46,88.67,1500.0,69.316,69.4806,69.316,69.4806,1500.0
2016-08-04 15:30:00,88.78,88.91,88.73,88.86,1800.0,69.5668,69.6687,69.5276,69.6295,1800.0
2016-08-04 15:40:00,89.02,89.07,88.83,88.91,3000.0,69.7549,69.794,69.606,69.6687,3000.0
2016-08-04 15:50:00,88.9,88.98,88.82,88.88,5700.0,69.6608,69.7235,69.5981,69.6452,5700.0
2016-08-05 09:30:00,89.89,89.89,89.28,89.36,742.0,70.4366,70.4366,69.9586,70.0213,742.0
2016-08-05 09:40:00,89.63,89.8,89.47,89.48,2600.0,70.2328,70.3661,70.1075,70.1153,2600.0
2016-08-05 09:50:00,89.44,90.05,89.44,89.71,4336.0,70.084,70.5619,70.084,70.2955,4336.0
2016-08-05 10:00:00,89.76,90.21,89.76,90.19,1500.0,70.3347,70.6873,70.3347,70.6717,1500.0
2016-08-05 10:10:00,90.22,90.96,90.22,90.65,3600.0,70.6952,71.275,70.6952,71.0321,3600.0
2016-08-05 10:20:00,90.63,90.75,90.52,90.52,1605.0,71.0164,71.1105,70.9302,70.9302,1605.0
2016-08-05 10:30:00,90.52,90.52,89.92,89.97,1843.0,70.9302,70.9302,70.4601,70.4993,1843.0
2016-08-05 10:40:00,89.9,90.45,89.9,90.4,1100.0,70.4444,70.8754,70.4444,70.8362,1100.0
2016-08-05 10:50:00,90.35,90.79,90.35,90.76,1500.0,70.797,71.1418,70.797,71.1183,1500.0
2016-08-05 11:00:00,90.77,90.91,90.77,90.9,1800.0,71.1261,71.2358,71.1261,71.228,1800.0
2016-08-05 11:10:00,90.91,91.11,90.91,91.11,1700.0,71.2358,71.3926,71.2358,71.3926,1700.0
2016-08-05 11:20:00,91.03,91.23,91.01,91.14,2100.0,71.3299,71.4866,71.3142,71.4161,2100.0
2016-08-05 11:30:00,91.07,91.32,91.07,91.32,1400.0,71.3612,71.5571,71.3612,71.5571,1400.0
2016-08-05 11:40:00,91.36,91.68,91.36,91.64,2100.0,71.5884,71.8392,71.5884,71.8079,2100.0
2016-08-05 11:50:00,91.69,92.05,91.69,92.05,1678.0,71.847,72.1291,71.847,72.1291,1678.0
2016-08-05 12:00:00,92.09,92.14,91.88,91.99,1600.0,72.1605,72.1996,71.9959,72.0821,1600.0
2016-08-05 12:10:00,92.04,92.38,92.04,92.32,2200.0,72.1213,72.3877,72.1213,72.3407,2200.0
2016-08-05 12:20:00,92.34,92.82,92.34,92.57,16333.0,72.3564,72.7325,72.3564,72.5366,16333.0
2016-08-05 12:30:00,92.62,92.62,92.13,92.14,4690.0,72.5758,72.5758,72.1918,72.1996,4690.0
2016-08-05 12:40:00,92.13,92.29,92.13,92.25,3200.0,72.1918,72.3172,72.1918,72.2858,3200.0
2016-08-05 12:50:00,92.11,92.46,92.11,92.35,1500.0,72.1761,72.4504,72.1761,72.3642,1500.0
2016-08-05 13:00:00,92.34,92.4,92.23,92.39,3048.0,72.3564,72.4034,72.2702,72.3955,3048.0
2016-08-05 13:10:00,92.41,92.49,92.21,92.21,2700.0,72.4112,72.4739,72.2545,72.2545,2700.0
2016-08-05 13:20:00,92.21,92.37,92.09,92.24,6400.0,72.2545,72.3799,72.1605,72.278,6400.0
2016-08-05 13:30:00,92.26,92.57,92.26,92.57,3000.0,72.2937,72.5366,72.2937,72.5366,3000.0
2016-08-05 13:40:00,92.58,93.09,92.58,93.07,3900.0,72.5444,72.9441,72.5444,72.9284,3900.0
2016-08-05 13:50:00,93.14,93.14,92.95,92.96,2944.0,72.9832,72.9832,72.8343,72.8422,2944.0
2016-08-05 14:00:00,92.97,93.25,92.94,93.21,5882.0,72.85,73.0694,72.8265,73.0381,5882.0
2016-08-05 14:10:00,93.19,93.24,93.06,93.06,1200.0,73.0224,73.0616,72.9205,72.9205,1200.0
2016-08-05 14:20:00,92.97,93.15,92.97,93.15,2000.0,72.85,72.9911,72.85,72.9911,2000.0
2016-08-05 14:30:00,93.12,93.16,93.03,93.07,2018.0,72.9676,72.9989,72.897,72.9284,2018.0
2016-08-05 14:40:00,93.01,93.26,92.98,93.24,2301.0,72.8814,73.0773,72.8579,73.0616,2301.0
2016-08-05 14:50:00,93.24,93.24,93.02,93.02,2619.0,73.0616,73.0616,72.8892,72.8892,2619.0
2016-08-05 15:00:00,92.99,93.45,92.91,93.45,3330.0,72.8657,73.2261,72.803,73.2261,3330.0
2016-08-05 15:10:00,93.46,93.67,93.42,93.67,3295.0,73.234,73.3985,73.2026,73.3985,3295.0
2016-08-05 15:20:00,93.67,93.83,93.22,93.22,3900.0,73.3985,73.5239,73.0459,73.0459,3900.0
2016-08-05 15:30:00,93.2,93.28,93.09,93.21,6044.0,73.0302,73.0929,72.9441,73.0381,6044.0
2016-08-05 15:40:00,93.2,93.33,93.14,93.14,7450.0,73.0302,73.1321,72.9832,72.9832,7450.0
2016-08-05 15:50:00,93.1,93.13,92.91,92.95,19437.0,72.9519,72.9754,72.803,72.8343,19437.0
2016-08-08 09:30:00,94.01,95.32,94.01,94.74,1805.0,73.665,74.6914,73.665,74.237,1805.0
2016-08-08 09:40:00,95.03,95.17,94.97,95.05,1105.0,74.4642,74.5739,74.4172,74.4799,1105.0
2016-08-08 09:50:00,94.83,95.17,94.75,95.16,2984.0,74.3075,74.5739,74.2448,74.5661,2984.0
2016-08-08 10:00:00,95.16,95.36,94.96,95.3,1900.0,74.5661,74.7228,74.4094,74.6758,1900.0
2016-08-08 10:10:00,95.22,95.22,95.0,95.09,1902.0,74.6131,74.6131,74.4407,74.5112,1902.0
2016-08-08 10:20:00,95.09,95.21,95.0,95.21,900.0,74.5112,74.6053,74.4407,74.6053,900.0
2016-08-08 10:30:00,95.27,95.34,95.08,95.34,1100.0,74.6523,74.7071,74.5034,74.7071,1100.0
2016-08-08 10:40:00,95.36,95.93,95.36,95.93,1600.0,74.7228,75.1694,74.7228,75.1694,1600.0
2016-08-08 10:50:00,95.81,95.81,95.37,95.37,1300.0,75.0754,75.0754,74.7306,74.7306,1300.0
2016-08-08 11:00:00,95.03,95.55,95.03,95.51,600.0,74.4642,74.8717,74.4642,74.8403,600.0
2016-08-08 11:10:00,95.25,95.25,94.93,95.0,1600.0,74.6366,74.6366,74.3859,74.4407,1600.0
2016-08-08 11:20:00,94.74,95.28,94.74,95.14,1600.0,74.237,74.6601,74.237,74.5504,1600.0
2016-08-08 11:30:00,95.08,95.08,95.01,95.01,200.0,74.5034,74.5034,74.4485,74.4485,200.0
2016-08-08 11:40:00,94.86,94.92,94.8,94.92,1900.0,74.331,74.378,74.284,74.378,1900.0
2016-08-08 11:50:00,94.9,94.9,94.78,94.83,1900.0,74.3623,74.3623,74.2683,74.3075,1900.0
2016-08-08 12:00:00,94.77,94.77,94.73,94.73,600.0,74.2605,74.2605,74.2291,74.2291,600.0
2016-08-08 12:10:00,94.41,94.42,94.27,94.42,400.0,73.9784,73.9862,73.8687,73.9862,400.0
2016-08-08 12:20:00,94.31,94.31,94.03,94.03,500.0,73.9,73.9,73.6806,73.6806,500.0
2016-08-08 12:30:00,94.09,94.29,94.09,94.29,700.0,73.7276,73.8844,73.7276,73.8844,700.0
2016-08-08 12:40:00,94.05,94.05,93.88,93.92,500.0,73.6963,73.6963,73.5631,73.5944,500.0
2016-08-08 12:50:00,94.04,94.13,94.04,94.09,300.0,73.6885,73.759,73.6885,73.7276,300.0
2016-08-08 13:00:00,94.03,94.07,94.03,94.07,200.0,73.6806,73.712,73.6806,73.712,200.0
2016-08-08 13:10:00,93.97,94.12,93.97,94.09,600.0,73.6336,73.7511,73.6336,73.7276,600.0
2016-08-08 13:20:00,94.2,94.22,94.12,94.12,300.0,73.8138,73.8295,73.7511,73.7511,300.0
2016-08-08 13:30:00,94.12,94.12,94.12,94.12,0.0,73.7511,73.7511,73.7511,73.7511,0.0
2016-08-08 13:40:00,94.15,94.15,94.09,94.14,800.0,73.7747,73.7747,73.7276,73.7668,800.0
2016-08-08 13:50:00,94.17,94.57,94.17,94.57,800.0,73.7903,74.1038,73.7903,74.1038,800.0
2016-08-08 14:00:00,94.53,94.54,94.34,94.37,857.0,74.0724,74.0803,73.9235,73.947,857.0
2016-08-08 14:10:00,94.31,94.31,94.11,94.11,400.0,73.9,73.9,73.7433,73.7433,400.0
2016-08-08 14:20:00,94.0,94.06,93.88,94.06,800.0,73.6571,73.7041,73.5631,73.7041,800.0
2016-08-08 14:30:00,93.99,93.99,93.78,93.81,600.0,73.6493,73.6493,73.4847,73.5082,600.0
2016-08-08 14:40:00,93.7,93.7,93.49,93.66,600.0,73.422,73.422,73.2575,73.3907,600.0
2016-08-08 14:50:00,93.6,93.8,93.6,93.8,2400.0,73.3437,73.5004,73.3437,73.5004,2400.0
2016-08-08 15:00:00,93.8,93.82,93.55,93.55,1508.0,73.5004,73.5161,73.3045,73.3045,1508.0
2016-08-08 15:10:00,93.5,93.58,93.5,93.54,900.0,73.2653,73.328,73.2653,73.2967,900.0
2016-08-08 15:20:00,93.47,93.52,93.46,93.49,500.0,73.2418,73.281,73.234,73.2575,500.0
2016-08-08 15:30:00,93.6,93.74,93.6,93.74,2500.0,73.3437,73.4534,73.3437,73.4534,2500.0
2016-08-08 15:40:00,93.79,93.98,93.79,93.91,3400.0,73.4926,73.6414,73.4926,73.5866,3400.0
2016-08-08 15:50:00,93.91,93.91,93.69,93.7,7265.0,73.5866,73.5866,73.4142,73.422,7265.0
2016-08-09 09:30:00,93.69,94.36,93.69,94.36,1277.0,73.4142,73.9392,73.4142,73.9392,1277.0
2016-08-09 09:40:00,94.33,94.46,93.95,93.95,700.0,73.9157,74.0176,73.6179,73.6179,700.0
2016-08-09 09:50:00,93.96,94.0,93.55,93.7,1900.0,73.6258,73.6571,73.3045,73.422,1900.0
2016-08-09 10:00:00,93.97,93.97,93.54,93.87,2124.0,73.6336,73.6336,73.2967,73.5552,2124.0
2016-08-09 10:10:00,93.98,94.85,93.98,94.85,1800.0,73.6414,74.3232,73.6414,74.3232,1800.0
2016-08-09 10:20:00,95.05,95.16,94.45,94.45,2000.0,74.4799,74.5661,74.0097,74.0097,2000.0
2016-08-09 10:30:00,94.35,94.39,93.89,94.1,2183.0,73.9314,73.9627,73.5709,73.7355,2183.0
2016-08-09 10:40:00,94.07,94.55,94.05,94.46,1600.0,73.712,74.0881,73.6963,74.0176,1600.0
2016-08-09 10:50:00,94.34,94.62,94.29,94.45,3100.0,73.9235,74.1429,73.8844,74.0097,3100.0
2016-08-09 11:00:00,94.45,94.81,94.43,94.6,2300.0,74.0097,74.2918,73.9941,74.1273,2300.0
2016-08-09 11:10:00,94.64,94.72,94.6,94.6,2200.0,74.1586,74.2213,74.1273,74.1273,2200.0
2016-08-09 11:20:00,94.92,95.14,94.81,94.94,1600.0,74.378,74.5504,74.2918,74.3937,1600.0
2016-08-09 11:30:00,95.21,95.33,95.12,95.12,1000.0,74.6053,74.6993,74.5347,74.5347,1000.0
2016-08-09 11:40:00,95.1,95.34,95.1,95.31,2000.0,74.5191,74.7071,74.5191,74.6836,2000.0
2016-08-09 11:50:00,95.37,95.43,94.9,94.9,3000.0,74.7306,74.7776,74.3623,74.3623,3000.0
2016-08-09 12:00:00,94.93,95.29,94.93,95.14,1000.0,74.3859,74.6679,74.3859,74.5504,1000.0
2016-08-09 12:10:00,95.15,95.31,95.07,95.13,900.0,74.5582,74.6836,74.4956,74.5426,900.0
2016-08-09 12:20:00,94.62,94.62,94.25,94.36,1100.0,74.1429,74.1429,73.853,73.9392,1100.0
2016-08-09 12:30:00,93.95,94.14,93.9,94.14,900.0,73.6179,73.7668,73.5788,73.7668,900.0
2016-08-09 12:40:00,94.03,94.11,93.99,94.03,800.0,73.6806,73.7433,73.6493,73.6806,800.0
2016-08-09 12:50:00,94.05,94.05,93.65,93.74,1500.0,73.6963,73.6963,73.3829,73.4534,1500.0
2016-08-09 13:00:00,93.75,93.75,93.65,93.65,1400.0,73.4612,73.4612,73.3829,73.3829,1400.0
2016-08-09 13:10:00,93.61,93.67,93.48,93.49,1800.0,73.3515,73.3985,73.2497,73.2575,1800.0
2016-08-09 13:20:00,93.47,93.61,93.42,93.49,1600.0,73.2418,73.3515,73.2026,73.2575,1600.0
2016-08-09 13:30:00,93.59,93.71,93.59,93.68,1100.0,73.3358,73.4299,73.3358,73.4064,1100.0
2016-08-09 13:40:00,93.63,93.77,93.6,93.74,1600.0,73.3672,73.4769,73.3437,73.4534,1600.0
2016-08-09 13:50:00,93.9,93.97,93.89,93.97,745.0,73.5788,73.6336,73.5709,73.6336,745.0
2016-08-09 14:00:00,93.87,93.87,93.68,93.72,900.0,73.5552,73.5552,73.4064,73.4377,900.0
2016-08-09 14:10:00,93.64,93.72,93.62,93.62,800.0,73.375,73.4377,73.3594,73.3594,800.0
2016-08-09 14:20:00,93.62,93.69,93.41,93.69,3100.0,73.3594,73.4142,73.1948,73.4142,3100.0
2016-08-09 14:30:00,93.65,93.65,93.37,93.42,1400.0,73.3829,73.3829,73.1635,73.2026,1400.0
2016-08-09 14:40:00,93.37,93.72,93.37,93.72,1500.0,73.1635,73.4377,73.1635,73.4377,1500.0
2016-08-09 14:50:00,93.53,93.75,93.53,93.65,1000.0,73.2888,73.4612,73.2888,73.3829,1000.0
2016-08-09 15:00:00,93.71,93.75,93.58,93.67,1100.0,73.4299,73.4612,73.328,73.3985,1100.0
2016-08-09 15:10:00,93.49,93.49,93.29,93.47,1000.0,73.2575,73.2575,73.1008,73.2418,1000.0
2016-08-09 15:20:00,93.49,93.6,93.45,93.57,2900.0,73.2575,73.3437,73.2261,73.3202,2900.0
2016-08-09 15:30:00,93.64,94.11,93.63,94.0,2100.0,73.375,73.7433,73.3672,73.6571,2100.0
2016-08-09 15:40:00,94.03,94.27,94.01,94.24,4920.0,73.6806,73.8687,73.665,73.8452,4920.0
2016-08-09 15:50:00,94.23,94.28,94.07,94.28,4405.0,73.8373,73.8765,73.712,73.8765,4405.0
2016-08-10 09:30:00,94.7,94.7,94.16,94.17,1200.0,74.2056,74.2056,73.7825,73.7903,1200.0
2016-08-10 09:40:00,94.45,94.57,94.2,94.57,1400.0,74.0097,74.1038,73.8138,74.1038,1400.0
2016-08-10 09:50:00,94.45,94.59,94.17,94.18,1200.0,74.0097,74.1194,73.7903,73.7982,1200.0
2016-08-10 10:00:00,93.92,93.96,93.8,93.83,1723.0,73.5944,73.6258,73.5004,73.5239,1723.0
2016-08-10 10:10:00,93.85,94.38,93.81,94.38,2700.0,73.5396,73.9549,73.5082,73.9549,2700.0
2016-08-10 10:20:00,94.33,94.59,94.22,94.38,3600.0,73.9157,74.1194,73.8295,73.9549,3600.0
2016-08-10 10:30:00,94.31,94.71,94.31,94.41,1200.0,73.9,74.2135,73.9,73.9784,1200.0
2016-08-10 10:40:00,94.02,94.41,93.89,94.17,2200.0,73.6728,73.9784,73.5709,73.7903,2200.0
2016-08-10 10:50:00,94.17,94.17,93.89,93.94,1300.0,73.7903,73.7903,73.5709,73.6101,1300.0
2016-08-10 11:00:00,93.78,93.85,93.46,93.46,1300.0,73.4847,73.5396,73.234,73.234,1300.0
2016-08-10 11:10:00,93.34,93.34,92.91,92.98,600.0,73.1399,73.1399,72.803,72.8579,600.0
2016-08-10 11:20:00,92.99,93.28,92.99,93.28,812.0,72.8657,73.0929,72.8657,73.0929,812.0
2016-08-10 11:30:00,92.96,92.97,92.85,92.97,600.0,72.8422,72.85,72.756,72.85,600.0
2016-08-10 11:40:00,93.03,93.13,92.98,93.11,700.0,72.897,72.9754,72.8579,72.9597,700.0
2016-08-10 11:50:00,93.1,93.35,93.1,93.25,1100.0,72.9519,73.1478,72.9519,73.0694,1100.0
2016-08-10 12:00:00,93.21,93.21,93.08,93.13,600.0,73.0381,73.0381,72.9362,72.9754,600.0
2016-08-10 12:10:00,93.44,93.44,93.28,93.43,1000.0,73.2183,73.2183,73.0929,73.2105,1000.0
2016-08-10 12:20:00,93.5,93.5,93.39,93.39,500.0,73.2653,73.2653,73.1791,73.1791,500.0
2016-08-10 12:30:00,93.32,93.46,93.3,93.46,1400.0,73.1243,73.234,73.1086,73.234,1400.0
2016-08-10 12:40:00,93.35,93.35,93.2,93.21,1100.0,73.1478,73.1478,73.0302,73.0381,1100.0
2016-08-10 12:50:00,93.2,93.25,93.16,93.16,900.0,73.0302,73.0694,72.9989,72.9989,900.0
2016-08-10 13:00:00,93.26,93.39,93.24,93.38,700.0,73.0773,73.1791,73.0616,73.1713,700.0
2016-08-10 13:10:00,93.5,93.5,93.2,93.2,800.0,73.2653,73.2653,73.0302,73.0302,800.0
2016-08-10 13:20:00,93.22,93.42,93.22,93.42,1900.0,73.0459,73.2026,73.0459,73.2026,1900.0
2016-08-10 13:30:00,93.33,93.47,93.26,93.47,1600.0,73.1321,73.2418,73.0773,73.2418,1600.0
2016-08-10 13:40:00,93.48,93.5,93.43,93.43,700.0,73.2497,73.2653,73.2105,73.2105,700.0
2016-08-10 13:50:00,93.41,93.47,93.37,93.37,1399.0,73.1948,73.2418,73.1635,73.1635,1399.0
2016-08-10 14:00:00,93.31,93.61,93.27,93.56,900.0,73.1164,73.3515,73.0851,73.3123,900.0
2016-08-10 14:10:00,93.46,93.46,93.25,93.29,1400.0,73.234,73.234,73.0694,73.1008,1400.0
2016-08-10 14:20:00,93.15,93.22,93.05,93.11,900.0,72.9911,73.0459,72.9127,72.9597,900.0
2016-08-10 14:30:00,93.12,93.13,92.77,92.79,700.0,72.9676,72.9754,72.6933,72.709,700.0
2016-08-10 14:40:00,92.81,92.83,92.71,92.75,1200.0,72.7246,72.7403,72.6463,72.6776,1200.0
2016-08-10 14:50:00,92.82,93.01,92.82,92.93,2300.0,72.7325,72.8814,72.7325,72.8187,2300.0
2016-08-10 15:00:00,92.84,92.91,92.75,92.91,1200.0,72.7482,72.803,72.6776,72.803,1200.0
2016-08-10 15:10:00,92.98,93.07,92.97,93.0,1400.0,72.8579,72.9284,72.85,72.8735,1400.0
2016-08-10 15:20:00,93.03,93.23,93.03,93.2,1267.0,72.897,73.0538,72.897,73.0302,1267.0
2016-08-10 15:30:00,93.19,93.25,93.16,93.16,2550.0,73.0224,73.0694,72.9989,72.9989,2550.0
2016-08-10 15:40:00,93.17,93.22,93.05,93.05,3469.0,73.0067,73.0459,72.9127,72.9127,3469.0
2016-08-10 15:50:00,93.06,93.29,93.03,93.25,4100.0,72.9205,73.1008,72.897,73.0694,4100.0
2016-08-11 09:30:00,94.04,94.08,93.69,93.81,1728.0,73.6885,73.7198,73.4142,73.5082,1728.0
2016-08-11 09:40:00,94.15,94.64,93.92,93.93,1839.0,73.7747,74.1586,73.5944,73.6023,1839.0
2016-08-11 09:50:00,93.89,94.09,93.44,93.79,2600.0,73.5709,73.7276,73.2183,73.4926,2600.0
2016-08-11 10:00:00,93.8,93.93,93.68,93.68,1947.0,73.5004,73.6023,73.4064,73.4064,1947.0
2016-08-11 10:10:00,93.5,93.63,93.18,93.27,4807.0,73.2653,73.3672,73.0146,73.0851,4807.0
2016-08-11 10:20:00,93.95,94.0,93.77,93.89,805.0,73.6179,73.6571,73.4769,73.5709,805.0
2016-08-11 10:30:00,94.03,94.3,93.81,94.3,1280.0,73.6806,73.8922,73.5082,73.8922,1280.0
2016-08-11 10:40:00,94.0,94.15,94.0,94.15,1300.0,73.6571,73.7747,73.6571,73.7747,1300.0
2016-08-11 10:50:00,94.2,94.36,94.08,94.13,2400.0,73.8138,73.9392,73.7198,73.759,2400.0
2016-08-11 11:00:00,94.17,94.17,93.73,93.78,1200.0,73.7903,73.7903,73.4455,73.4847,1200.0
2016-08-11 11:10:00,93.78,94.13,93.78,94.13,2000.0,73.4847,73.759,73.4847,73.759,2000.0
2016-08-11 11:20:00,94.01,94.11,93.86,93.92,1424.0,73.665,73.7433,73.5474,73.5944,1424.0
2016-08-11 11:30:00,94.0,94.14,93.99,94.08,2700.0,73.6571,73.7668,73.6493,73.7198,2700.0
2016-08-11 11:40:00,94.11,94.2,94.02,94.07,1500.0,73.7433,73.8138,73.6728,73.712,1500.0
2016-08-11 11:50:00,94.11,94.52,94.11,94.28,1900.0,73.7433,74.0646,73.7433,73.8765,1900.0
2016-08-11 12:00:00,94.44,94.48,94.34,94.47,1800.0,74.0019,74.0332,73.9235,74.0254,1800.0
2016-08-11 12:10:00,94.51,94.51,94.28,94.35,1658.0,74.0567,74.0567,73.8765,73.9314,1658.0
2016-08-11 12:20:00,94.4,94.83,94.4,94.81,2400.0,73.9705,74.3075,73.9705,74.2918,2400.0
2016-08-11 12:30:00,94.85,94.95,94.71,94.75,2016.0,74.3232,74.4015,74.2135,74.2448,2016.0
2016-08-11 12:40:00,94.6,94.65,94.49,94.59,1600.0,74.1273,74.1664,74.0411,74.1194,1600.0
2016-08-11 12:50:00,94.64,94.7,94.63,94.69,1100.0,74.1586,74.2056,74.1508,74.1978,1100.0
2016-08-11 13:00:00,94.75,94.83,94.7,94.74,2200.0,74.2448,74.3075,74.2056,74.237,2200.0
2016-08-11 13:10:00,94.77,94.77,94.59,94.65,1200.0,74.2605,74.2605,74.1194,74.1664,1200.0
2016-08-11 13:20:00,94.7,94.77,94.63,94.73,1100.0,74.2056,74.2605,74.1508,74.2291,1100.0
2016-08-11 13:30:00,94.73,94.81,94.68,94.79,1200.0,74.2291,74.2918,74.19,74.2761,1200.0
2016-08-11 13:40:00,94.8,94.8,94.7,94.7,1400.0,74.284,74.284,74.2056,74.2056,1400.0
2016-08-11 13:50:00,94.73,94.81,94.6,94.6,2200.0,74.2291,74.2918,74.1273,74.1273,2200.0
2016-08-11 14:00:00,94.59,94.73,94.59,94.7,2600.0,74.1194,74.2291,74.1194,74.2056,2600.0
2016-08-11 14:10:00,94.72,94.82,94.63,94.64,3000.0,74.2213,74.2997,74.1508,74.1586,3000.0
2016-08-11 14:20:00,94.55,94.71,94.49,94.69,1700.0,74.0881,74.2135,74.0411,74.1978,1700.0
2016-08-11 14:30:00,94.72,94.76,94.66,94.68,2033.0,74.2213,74.2526,74.1743,74.19,2033.0
2016-08-11 14:40:00,94.66,94.71,94.63,94.63,1500.0,74.1743,74.2135,74.1508,74.1508,1500.0
2016-08-11 14:50:00,94.57,94.61,94.44,94.48,1800.0,74.1038,74.1351,74.0019,74.0332,1800.0
2016-08-11 15:00:00,94.42,94.61,94.4,94.47,3349.0,73.9862,74.1351,73.9705,74.0254,3349.0
2016-08-11 15:10:00,94.48,94.5,94.23,94.29,3900.0,74.0332,74.0489,73.8373,73.8844,3900.0
2016-08-11 15:20:00,94.27,94.27,94.09,94.16,3800.0,73.8687,73.8687,73.7276,73.7825,3800.0
2016-08-11 15:30:00,94.15,94.36,94.15,94.29,5808.0,73.7747,73.9392,73.7747,73.8844,5808.0
2016-08-11 15:40:00,94.27,94.28,94.1,94.28,5154.0,73.8687,73.8765,73.7355,73.8765,5154.0
2016-08-11 15:50:00,94.29,94.32,94.16,94.2,11100.0,73.8844,73.9079,73.7825,73.8138,11100.0
2016-08-12 09:30:00,93.96,93.96,93.65,93.65,200.0,73.6258,73.6258,73.3829,73.3829,200.0
2016-08-12 09:40:00,93.91,94.42,93.67,94.32,2100.0,73.5866,73.9862,73.3985,73.9079,2100.0
2016-08-12 09:50:00,94.27,94.33,94.26,94.33,2000.0,73.8687,73.9157,73.8608,73.9157,2000.0
2016-08-12 10:00:00,94.39,94.4,93.91,93.91,1500.0,73.9627,73.9705,73.5866,73.5866,1500.0
2016-08-12 10:10:00,93.89,93.92,93.62,93.62,1500.0,73.5709,73.5944,73.3594,73.3594,1500.0
2016-08-12 10:20:00,93.64,93.97,93.64,93.83,2310.0,73.375,73.6336,73.375,73.5239,2310.0
2016-08-12 10:30:00,94.14,94.39,94.14,94.39,1795.0,73.7668,73.9627,73.7668,73.9627,1795.0
2016-08-12 10:40:00,94.36,94.65,94.31,94.65,1359.0,73.9392,74.1664,73.9,74.1664,1359.0
2016-08-12 10:50:00,94.55,94.75,94.45,94.61,1500.0,74.0881,74.2448,74.0097,74.1351,1500.0
2016-08-12 11:00:00,94.54,94.7,94.54,94.7,300.0,74.0803,74.2056,74.0803,74.2056,300.0
2016-08-12 11:10:00,94.78,94.94,94.76,94.84,1800.0,74.2683,74.3937,74.2526,74.3153,1800.0
2016-08-12 11:20:00,94.8,94.81,94.69,94.7,798.0,74.284,74.2918,74.1978,74.2056,798.0
2016-08-12 11:30:00,94.73,94.77,94.73,94.77,300.0,74.2291,74.2605,74.2291,74.2605,300.0
2016-08-12 11:40:00,94.63,94.63,94.56,94.61,500.0,74.1508,74.1508,74.0959,74.1351,500.0
2016-08-12 11:50:00,94.53,94.53,94.36,94.36,2557.0,74.0724,74.0724,73.9392,73.9392,2557.0
2016-08-12 12:00:00,94.34,94.46,94.26,94.38,800.0,73.9235,74.0176,73.8608,73.9549,800.0
2016-08-12 12:10:00,94.3,94.3,94.17,94.17,500.0,73.8922,73.8922,73.7903,73.7903,500.0
2016-08-12 12:20:00,94.14,94.28,94.14,94.28,200.0,73.7668,73.8765,73.7668,73.8765,200.0
2016-08-12 12:30:00,94.4,94.45,94.4,94.45,400.0,73.9705,74.0097,73.9705,74.0097,400.0
2016-08-12 12:40:00,94.38,94.38,94.25,94.26,700.0,73.9549,73.9549,73.853,73.8608,700.0
2016-08-12 12:50:00,94.18,94.18,94.17,94.17,300.0,73.7982,73.7982,73.7903,73.7903,300.0
2016-08-12 13:00:00,94.03,94.03,93.78,93.81,500.0,73.6806,73.6806,73.4847,73.5082,500.0
2016-08-12 13:10:00,93.93,93.93,93.93,93.93,100.0,73.6023,73.6023,73.6023,73.6023,100.0
2016-08-12 13:20:00,94.11,94.11,94.1,94.1,200.0,73.7433,73.7433,73.7355,73.7355,200.0
2016-08-12 13:30:00,94.4,94.5,94.4,94.5,500.0,73.9705,74.0489,73.9705,74.0489,500.0
2016-08-12 13:40:00,94.6,94.6,94.56,94.57,500.0,74.1273,74.1273,74.0959,74.1038,500.0
2016-08-12 13:50:00,94.64,94.64,94.49,94.49,500.0,74.1586,74.1586,74.0411,74.0411,500.0
2016-08-12 14:00:00,94.53,94.54,94.33,94.33,700.0,74.0724,74.0803,73.9157,73.9157,700.0
2016-08-12 14:10:00,94.46,94.51,94.42,94.49,600.0,74.0176,74.0567,73.9862,74.0411,600.0
2016-08-12 14:20:00,94.48,94.56,94.43,94.43,400.0,74.0332,74.0959,73.9941,73.9941,400.0
2016-08-12 14:30:00,94.44,94.52,94.41,94.41,1536.0,74.0019,74.0646,73.9784,73.9784,1536.0
2016-08-12 14:40:00,94.36,94.36,94.24,94.36,1200.0,73.9392,73.9392,73.8452,73.9392,1200.0
2016-08-12 14:50:00,94.33,94.33,94.21,94.23,600.0,73.9157,73.9157,73.8217,73.8373,600.0
2016-08-12 15:00:00,94.35,94.4,94.33,94.38,2178.0,73.9314,73.9705,73.9157,73.9549,2178.0
2016-08-12 15:10:00,94.31,94.35,94.31,94.35,700.0,73.9,73.9314,73.9,73.9314,700.0
2016-08-12 15:20:00,94.35,94.41,94.31,94.41,1100.0,73.9314,73.9784,73.9,73.9784,1100.0
2016-08-12 15:30:00,94.4,94.64,94.4,94.64,1083.0,73.9705,74.1586,73.9705,74.1586,1083.0
2016-08-12 15:40:00,94.71,94.79,94.68,94.74,2100.0,74.2135,74.2761,74.19,74.237,2100.0
2016-08-12 15:50:00,94.69,94.7,94.51,94.6,2800.0,74.1978,74.2056,74.0567,74.1273,2800.0
2016-08-15 09:30:00,95.75,96.8,95.51,96.45,5346.0,75.0284,75.8512,74.8403,75.5769,5346.0
2016-08-15 09:40:00,96.56,96.56,96.12,96.16,2500.0,75.6631,75.6631,75.3183,75.3497,2500.0
2016-08-15 09:50:00,95.77,95.77,95.77,95.77,100.0,75.0441,75.0441,75.0441,75.0441,100.0
2016-08-15 10:00:00,95.82,95.82,95.64,95.69,1410.0,75.0832,75.0832,74.9422,74.9814,1410.0
2016-08-15 10:10:00,95.69,95.78,95.53,95.68,1500.0,74.9814,75.0519,74.856,74.9735,1500.0
2016-08-15 10:20:00,95.95,95.95,95.79,95.79,200.0,75.1851,75.1851,75.0597,75.0597,200.0
2016-08-15 10:30:00,95.95,96.04,95.9,96.04,700.0,75.1851,75.2556,75.1459,75.2556,700.0
2016-08-15 10:40:00,96.03,96.18,96.01,96.18,1100.0,75.2478,75.3653,75.2321,75.3653,1100.0
2016-08-15 10:50:00,96.12,96.12,96.12,96.12,100.0,75.3183,75.3183,75.3183,75.3183,100.0
2016-08-15 11:00:00,96.09,96.09,95.8,95.87,900.0,75.2948,75.2948,75.0676,75.1224,900.0
2016-08-15 11:10:00,95.99,95.99,95.89,95.95,400.0,75.2165,75.2165,75.1381,75.1851,400.0
2016-08-15 11:20:00,96.17,96.17,96.12,96.15,700.0,75.3575,75.3575,75.3183,75.3418,700.0
2016-08-15 11:30:00,96.23,96.52,96.23,96.46,500.0,75.4045,75.6318,75.4045,75.5847,500.0
2016-08-15 11:40:00,96.35,96.37,96.15,96.15,600.0,75.4985,75.5142,75.3418,75.3418,600.0
2016-08-15 11:50:00,96.18,96.41,96.18,96.27,1000.0,75.3653,75.5456,75.3653,75.4359,1000.0
2016-08-15 12:00:00,96.31,96.37,96.27,96.37,400.0,75.4672,75.5142,75.4359,75.5142,400.0
2016-08-15 12:10:00,96.4,96.4,96.3,96.3,400.0,75.5377,75.5377,75.4594,75.4594,400.0
2016-08-15 12:20:00,96.25,96.3,96.17,96.17,300.0,75.4202,75.4594,75.3575,75.3575,300.0
2016-08-15 12:30:00,96.0,96.09,95.99,96.09,2298.0,75.2243,75.2948,75.2165,75.2948,2298.0
2016-08-15 12:40:00,96.09,96.13,96.09,96.11,300.0,75.2948,75.3262,75.2948,75.3105,300.0
2016-08-15 12:50:00,96.1,96.11,96.0,96.0,2000.0,75.3026,75.3105,75.2243,75.2243,2000.0
2016-08-15 13:00:00,95.95,96.0,95.94,95.98,900.0,75.1851,75.2243,75.1773,75.2086,900.0
2016-08-15 13:10:00,95.94,96.05,95.93,96.03,1400.0,75.1773,75.2635,75.1694,75.2478,1400.0
2016-08-15 13:20:00,96.04,96.16,96.02,96.16,2600.0,75.2556,75.3497,75.24,75.3497,2600.0
2016-08-15 13:30:00,96.21,96.21,96.18,96.18,304.0,75.3888,75.3888,75.3653,75.3653,304.0
2016-08-15 13:40:00,96.17,96.21,96.14,96.2,600.0,75.3575,75.3888,75.334,75.381,600.0
2016-08-15 13:50:00,96.2,96.2,96.12,96.13,900.0,75.381,75.381,75.3183,75.3262,900.0
2016-08-15 14:00:00,96.1,96.11,95.95,96.05,1500.0,75.3026,75.3105,75.1851,75.2635,1500.0
2016-08-15 14:10:00,96.07,96.12,96.0,96.0,2300.0,75.2791,75.3183,75.2243,75.2243,2300.0
2016-08-15 14:20:00,96.0,96.03,95.97,96.0,1600.0,75.2243,75.2478,75.2008,75.2243,1600.0
2016-08-15 14:30:00,96.06,96.14,96.06,96.09,900.0,75.2713,75.334,75.2713,75.2948,900.0
2016-08-15 14:40:00,96.09,96.26,96.09,96.23,2300.0,75.2948,75.428,75.2948,75.4045,2300.0
2016-08-15 14:50:00,96.23,96.35,96.23,96.32,800.0,75.4045,75.4985,75.4045,75.475,800.0
2016-08-15 15:00:00,96.31,96.43,96.27,96.43,3400.0,75.4672,75.5612,75.4359,75.5612,3400.0
2016-08-15 15:10:00,96.48,96.57,96.47,96.52,4800.0,75.6004,75.6709,75.5926,75.6318,4800.0
2016-08-15 15:20:00,96.55,96.61,96.51,96.6,5400.0,75.6553,75.7023,75.6239,75.6944,5400.0
2016-08-15 15:30:00,96.59,96.59,96.5,96.51,2700.0,75.6866,75.6866,75.6161,75.6239,2700.0
2016-08-15 15:40:00,96.5,96.8,96.47,96.8,8300.0,75.6161,75.8512,75.5926,75.8512,8300.0
2016-08-15 15:50:00,96.79,96.79,96.39,96.39,11063.0,75.8433,75.8433,75.5299,75.5299,11063.0
2016-08-16 09:30:00,95.5,95.5,93.5,94.0,4779.0,74.8325,74.8325,73.2653,73.6571,4779.0
2016-08-16 09:40:00,94.45,94.82,94.4,94.82,2300.0,74.0097,74.2997,73.9705,74.2997,2300.0
2016-08-16 09:50:00,94.85,95.1,94.62,94.83,2886.0,74.3232,74.5191,74.1429,74.3075,2886.0
2016-08-16 10:00:00,94.64,94.99,94.64,94.84,1400.0,74.1586,74.4329,74.1586,74.3153,1400.0
2016-08-16 10:10:00,94.85,94.86,94.35,94.36,3473.0,74.3232,74.331,73.9314,73.9392,3473.0
2016-08-16 10:20:00,94.39,94.42,94.22,94.22,885.0,73.9627,73.9862,73.8295,73.8295,885.0
2016-08-16 10:30:00,94.15,94.4,94.14,94.4,800.0,73.7747,73.9705,73.7668,73.9705,800.0
2016-08-16 10:40:00,94.26,94.26,94.12,94.24,1700.0,73.8608,73.8608,73.7511,73.8452,1700.0
2016-08-16 10:50:00,94.25,94.37,94.16,94.16,802.0,73.853,73.947,73.7825,73.7825,802.0
2016-08-16 11:00:00,94.13,94.21,94.13,94.21,300.0,73.759,73.8217,73.759,73.8217,300.0
2016-08-16 11:10:00,94.39,94.68,94.39,94.54,2100.0,73.9627,74.19,73.9627,74.0803,2100.0
2016-08-16 11:20:00,94.4,94.9,94.39,94.79,2800.0,73.9705,74.3623,73.9627,74.2761,2800.0
2016-08-16 11:30:00,94.9,94.95,94.24,94.25,1905.0,74.3623,74.4015,73.8452,73.853,1905.0
2016-08-16 11:40:00,94.31,94.44,94.31,94.34,600.0,73.9,74.0019,73.9,73.9235,600.0
2016-08-16 11:50:00,94.31,94.41,94.24,94.41,1100.0,73.9,73.9784,73.8452,73.9784,1100.0
2016-08-16 12:00:00,94.45,94.88,94.45,94.88,1158.0,74.0097,74.3467,74.0097,74.3467,1158.0
2016-08-16 12:10:00,94.87,95.02,94.85,95.02,444.0,74.3388,74.4564,74.3232,74.4564,444.0
2016-08-16 12:20:00,95.06,95.21,95.06,95.21,600.0,74.4877,74.6053,74.4877,74.6053,600.0
2016-08-16 12:30:00,95.35,95.48,95.35,95.35,400.0,74.715,74.8168,74.715,74.715,400.0
2016-08-16 12:40:00,95.53,95.83,95.53,95.8,1000.0,74.856,75.0911,74.856,75.0676,1000.0
2016-08-16 12:50:00,95.73,95.73,95.63,95.63,300.0,75.0127,75.0127,74.9344,74.9344,300.0
2016-08-16 13:00:00,95.67,95.96,95.67,95.96,1400.0,74.9657,75.1929,74.9657,75.1929,1400.0
2016-08-16 13:10:00,96.01,96.04,95.81,95.89,2300.0,75.2321,75.2556,75.0754,75.1381,2300.0
2016-08-16 13:20:00,95.89,95.95,95.83,95.88,1801.0,75.1381,75.1851,75.0911,75.1303,1801.0
2016-08-16 13:30:00,96.0,96.13,95.95,96.09,1424.0,75.2243,75.3262,75.1851,75.2948,1424.0
2016-08-16 13:40:00,96.03,96.24,96.0,96.24,3324.0,75.2478,75.4123,75.2243,75.4123,3324.0
2016-08-16 13:50:00,96.21,96.32,96.0,96.06,2200.0,75.3888,75.475,75.2243,75.2713,2200.0
2016-08-16 14:00:00,96.02,96.13,96.0,96.1,1700.0,75.24,75.3262,75.2243,75.3026,1700.0
2016-08-16 14:10:00,95.92,95.92,95.55,95.55,917.0,75.1616,75.1616,74.8717,74.8717,917.0
2016-08-16 14:20:00,95.47,95.64,95.43,95.6,2400.0,74.809,74.9422,74.7776,74.9109,2400.0
2016-08-16 14:30:00,95.43,95.43,95.28,95.43,800.0,74.7776,74.7776,74.6601,74.7776,800.0
2016-08-16 14:40:00,95.53,95.7,95.53,95.63,1300.0,74.856,74.9892,74.856,74.9344,1300.0
2016-08-16 14:50:00,95.61,95.62,95.51,95.56,1798.0,74.9187,74.9265,74.8403,74.8795,1798.0
2016-08-16 15:00:00,95.58,95.64,95.55,95.61,2331.0,74.8952,74.9422,74.8717,74.9187,2331.0
2016-08-16 15:10:00,95.61,95.77,95.61,95.77,3023.0,74.9187,75.0441,74.9187,75.0441,3023.0
2016-08-16 15:20:00,95.78,95.78,95.4,95.4,2500.0,75.0519,75.0519,74.7541,74.7541,2500.0
2016-08-16 15:30:00,95.35,95.37,95.21,95.23,6023.0,74.715,74.7306,74.6053,74.6209,6023.0
2016-08-16 15:40:00,95.24,95.32,95.23,95.28,5343.0,74.6288,74.6914,74.6209,74.6601,5343.0
2016-08-16 15:50:00,95.22,95.25,94.94,95.05,10893.0,74.6131,74.6366,74.3937,74.4799,10893.0
2016-08-17 09:30:00,95.16,95.22,94.76,94.84,1205.0,74.5661,74.6131,74.2526,74.3153,1205.0
2016-08-17 09:40:00,94.95,94.95,94.52,94.77,2771.0,74.4015,74.4015,74.0646,74.2605,2771.0
2016-08-17 09:50:00,94.76,94.76,94.27,94.33,1200.0,74.2526,74.2526,73.8687,73.9157,1200.0
2016-08-17 10:00:00,94.23,94.35,94.14,94.22,1800.0,73.8373,73.9314,73.7668,73.8295,1800.0
2016-08-17 10:10:00,94.33,94.52,94.32,94.36,1000.0,73.9157,74.0646,73.9079,73.9392,1000.0
2016-08-17 10:20:00,94.12,94.39,94.02,94.39,2700.0,73.7511,73.9627,73.6728,73.9627,2700.0
2016-08-17 10:30:00,94.48,95.05,94.48,94.54,8818.0,74.0332,74.4799,74.0332,74.0803,8818.0
2016-08-17 10:40:00,94.43,94.7,94.2,94.68,1500.0,73.9941,74.2056,73.8138,74.19,1500.0
2016-08-17 10:50:00,94.65,94.92,94.48,94.85,1500.0,74.1664,74.378,74.0332,74.3232,1500.0
2016-08-17 11:00:00,95.02,95.1,94.87,94.9,2300.0,74.4564,74.5191,74.3388,74.3623,2300.0
2016-08-17 11:10:00,94.89,95.17,94.88,95.14,1300.0,74.3545,74.5739,74.3467,74.5504,1300.0
2016-08-17 11:20:00,94.85,95.06,94.41,94.41,1162.0,74.3232,74.4877,73.9784,73.9784,1162.0
2016-08-17 11:30:00,94.4,94.54,94.28,94.33,975.0,73.9705,74.0803,73.8765,73.9157,975.0
2016-08-17 11:40:00,94.36,94.37,94.25,94.27,2767.0,73.9392,73.947,73.853,73.8687,2767.0
2016-08-17 11:50:00,94.35,94.44,94.28,94.32,2000.0,73.9314,74.0019,73.8765,73.9079,2000.0
2016-08-17 12:00:00,94.24,94.35,94.13,94.33,1300.0,73.8452,73.9314,73.759,73.9157,1300.0
2016-08-17 12:10:00,94.4,94.48,94.35,94.35,1100.0,73.9705,74.0332,73.9314,73.9314,1100.0
2016-08-17 12:20:00,94.35,94.39,94.24,94.33,1500.0,73.9314,73.9627,73.8452,73.9157,1500.0
2016-08-17 12:30:00,94.32,94.32,94.25,94.25,715.0,73.9079,73.9079,73.853,73.853,715.0
2016-08-17 12:40:00,94.3,94.68,94.3,94.66,2100.0,73.8922,74.19,73.8922,74.1743,2100.0
2016-08-17 12:50:00,94.77,94.77,94.59,94.59,1993.0,74.2605,74.2605,74.1194,74.1194,1993.0
2016-08-17 13:00:00,94.55,94.59,94.48,94.48,400.0,74.0881,74.1194,74.0332,74.0332,400.0
2016-08-17 13:10:00,94.45,94.61,94.45,94.55,500.0,74.0097,74.1351,74.0097,74.0881,500.0
2016-08-17 13:20:00,94.6,94.86,94.6,94.85,4000.0,74.1273,74.331,74.1273,74.3232,4000.0
2016-08-17 13:30:00,94.92,94.92,94.89,94.91,500.0,74.378,74.378,74.3545,74.3702,500.0
2016-08-17 13:40:00,94.89,94.89,94.68,94.68,500.0,74.3545,74.3545,74.19,74.19,500.0
2016-08-17 13:50:00,94.63,94.66,94.56,94.66,600.0,74.1508,74.1743,74.0959,74.1743,600.0
2016-08-17 14:00:00,94.65,94.82,94.59,94.78,1300.0,74.1664,74.2997,74.1194,74.2683,1300.0
2016-08-17 14:10:00,94.82,95.0,94.76,94.93,1100.0,74.2997,74.4407,74.2526,74.3859,1100.0
2016-08-17 14:20:00,94.97,95.02,94.96,95.0,1400.0,74.4172,74.4564,74.4094,74.4407,1400.0
2016-08-17 14:30:00,95.0,95.0,94.9,94.99,900.0,74.4407,74.4407,74.3623,74.4329,900.0
2016-08-17 14:40:00,94.95,94.98,94.81,94.95,1600.0,74.4015,74.425,74.2918,74.4015,1600.0
2016-08-17 14:50:00,95.02,95.04,94.88,94.99,1300.0,74.4564,74.472,74.3467,74.4329,1300.0
2016-08-17 15:00:00,95.0,95.24,94.99,95.09,3400.0,74.4407,74.6288,74.4329,74.5112,3400.0
2016-08-17 15:10:00,95.15,95.16,95.02,95.05,3000.0,74.5582,74.5661,74.4564,74.4799,3000.0
2016-08-17 15:20:00,95.05,95.34,95.03,95.34,1692.0,74.4799,74.7071,74.4642,74.7071,1692.0
2016-08-17 15:30:00,95.32,95.52,95.32,95.46,2535.0,74.6914,74.8482,74.6914,74.8012,2535.0
2016-08-17 15:40:00,95.47,95.55,95.35,95.42,2600.0,74.809,74.8717,74.715,74.7698,2600.0
2016-08-17 15:50:00,95.42,95.42,95.26,95.29,7386.0,74.7698,74.7698,74.6444,74.6679,7386.0
2016-08-18 09:30:00,95.69,96.08,95.69,96.08,600.0,74.9814,75.287,74.9814,75.287,600.0
2016-08-18 09:40:00,95.94,95.94,95.54,95.57,1800.0,75.1773,75.1773,74.8638,74.8873,1800.0
2016-08-18 09:50:00,95.59,96.37,95.59,96.37,9480.0,74.903,75.5142,74.903,75.5142,9480.0
2016-08-18 10:00:00,96.4,96.42,96.12,96.25,3700.0,75.5377,75.5534,75.3183,75.4202,3700.0
2016-08-18 10:10:00,96.25,96.64,96.25,96.64,4555.0,75.4202,75.7258,75.4202,75.7258,4555.0
2016-08-18 10:20:00,96.76,96.83,96.55,96.55,1300.0,75.8198,75.8747,75.6553,75.6553,1300.0
2016-08-18 10:30:00,96.68,96.84,96.62,96.84,1496.0,75.7571,75.8825,75.7101,75.8825,1496.0
2016-08-18 10:40:00,96.92,97.59,96.92,97.59,3073.0,75.9452,76.4702,75.9452,76.4702,3073.0
2016-08-18 10:50:00,97.24,97.24,96.87,97.12,1500.0,76.1959,76.1959,75.906,76.1019,1500.0
2016-08-18 11:00:00,97.01,97.01,96.89,96.96,1400.0,76.0157,76.0157,75.9217,75.9765,1400.0
2016-08-18 11:10:00,96.94,97.12,96.9,97.1,1500.0,75.9609,76.1019,75.9295,76.0862,1500.0
2016-08-18 11:20:00,97.06,97.33,97.06,97.33,200.0,76.0549,76.2665,76.0549,76.2665,200.0
2016-08-18 11:30:00,97.48,97.55,97.48,97.55,1400.0,76.384,76.4388,76.384,76.4388,1400.0
2016-08-18 11:40:00,97.65,97.9,97.61,97.9,7198.0,76.5172,76.7131,76.4859,76.7131,7198.0
2016-08-18 11:50:00,97.9,97.95,97.74,97.86,3248.0,76.7131,76.7523,76.5877,76.6818,3248.0
2016-08-18 12:00:00,97.66,97.66,97.38,97.42,2241.0,76.525,76.525,76.3056,76.337,2241.0
2016-08-18 12:10:00,97.4,97.61,97.4,97.57,1500.0,76.3213,76.4859,76.3213,76.4545,1500.0
2016-08-18 12:20:00,97.59,97.6,97.51,97.56,600.0,76.4702,76.478,76.4075,76.4467,600.0
2016-08-18 12:30:00,97.45,97.57,97.39,97.56,1900.0,76.3605,76.4545,76.3135,76.4467,1900.0
2016-08-18 12:40:00,97.57,98.04,97.57,98.04,3700.0,76.4545,76.8228,76.4545,76.8228,3700.0
2016-08-18 12:50:00,98.05,98.29,97.98,98.13,4342.0,76.8306,77.0187,76.7758,76.8933,4342.0
2016-08-18 13:00:00,98.04,98.06,97.97,98.0,1600.0,76.8228,76.8385,76.768,76.7915,1600.0
2016-08-18 13:10:00,97.9,98.12,97.9,98.12,1750.0,76.7131,76.8855,76.7131,76.8855,1750.0
2016-08-18 13:20:00,98.05,98.44,98.05,98.44,1454.0,76.8306,77.1362,76.8306,77.1362,1454.0
2016-08-18 13:30:00,98.41,98.41,98.14,98.15,900.0,77.1127,77.1127,76.9012,76.909,900.0
2016-08-18 13:40:00,98.11,98.16,98.06,98.08,1400.0,76.8777,76.9168,76.8385,76.8541,1400.0
2016-08-18 13:50:00,98.07,98.07,97.89,97.92,900.0,76.8463,76.8463,76.7053,76.7288,900.0
2016-08-18 14:00:00,97.89,97.91,97.89,97.9,400.0,76.7053,76.7209,76.7053,76.7131,400.0
2016-08-18 14:10:00,98.06,98.24,98.03,98.24,700.0,76.8385,76.9795,76.815,76.9795,700.0
2016-08-18 14:20:00,98.24,98.24,98.24,98.24,100.0,76.9795,76.9795,76.9795,76.9795,100.0
2016-08-18 14:30:00,98.04,98.11,97.84,98.11,700.0,76.8228,76.8777,76.6661,76.8777,700.0
2016-08-18 14:40:00,98.15,98.34,98.15,98.27,1000.0,76.909,77.0579,76.909,77.003,1000.0
2016-08-18 14:50:00,98.24,98.38,98.24,98.34,300.0,76.9795,77.0892,76.9795,77.0579,300.0
2016-08-18 15:00:00,98.25,98.45,98.25,98.45,5124.0,76.9874,77.1441,76.9874,77.1441,5124.0
2016-08-18 15:10:00,98.51,98.56,98.5,98.53,10429.0,77.1911,77.2303,77.1833,77.2068,10429.0
2016-08-18 15:20:00,98.48,98.76,98.45,98.75,3314.0,77.1676,77.387,77.1441,77.3791,3314.0
2016-08-18 15:30:00,98.69,98.73,98.53,98.66,4000.0,77.3321,77.3635,77.2068,77.3086,4000.0
2016-08-18 15:40:00,98.55,98.58,98.42,98.42,4400.0,77.2224,77.2459,77.1206,77.1206,4400.0
2016-08-18 15:50:00,98.44,98.64,98.41,98.48,9100.0,77.1362,77.293,77.1127,77.1676,9100.0
2016-08-19 09:30:00,97.55,98.17,97.55,98.17,1300.0,76.4388,76.9247,76.4388,76.9247,1300.0
2016-08-19 09:40:00,98.5,98.59,97.79,97.82,1800.0,77.1833,77.2538,76.6269,76.6504,1800.0
2016-08-19 09:50:00,97.88,98.1,97.69,97.69,1000.0,76.6974,76.8698,76.5485,76.5485,1000.0
2016-08-19 10:00:00,97.61,97.74,97.48,97.74,1600.0,76.4859,76.5877,76.384,76.5877,1600.0
2016-08-19 10:10:00,97.23,97.26,97.12,97.12,928.0,76.1881,76.2116,76.1019,76.1019,928.0
2016-08-19 10:20:00,97.27,97.61,97.22,97.61,1200.0,76.2194,76.4859,76.1803,76.4859,1200.0
2016-08-19 10:30:00,97.52,97.64,97.27,97.29,2300.0,76.4153,76.5094,76.2194,76.2351,2300.0
2016-08-19 10:40:00,97.34,97.62,97.34,97.62,1500.0,76.2743,76.4937,76.2743,76.4937,1500.0
2016-08-19 10:50:00,97.66,97.77,97.66,97.7,1200.0,76.525,76.6112,76.525,76.5564,1200.0
2016-08-19 11:00:00,97.67,97.68,97.22,97.22,1100.0,76.5329,76.5407,76.1803,76.1803,1100.0
2016-08-19 11:10:00,97.29,97.32,97.18,97.22,900.0,76.2351,76.2586,76.1489,76.1803,900.0
2016-08-19 11:20:00,97.2,97.2,97.13,97.15,1000.0,76.1646,76.1646,76.1097,76.1254,1000.0
2016-08-19 11:30:00,97.25,97.35,97.25,97.29,1100.0,76.2038,76.2821,76.2038,76.2351,1100.0
2016-08-19 11:40:00,97.33,97.41,97.33,97.4,1400.0,76.2665,76.3291,76.2665,76.3213,1400.0
2016-08-19 11:50:00,97.45,97.7,97.45,97.7,700.0,76.3605,76.5564,76.3605,76.5564,700.0
2016-08-19 12:00:00,97.83,97.92,97.82,97.84,1000.0,76.6583,76.7288,76.6504,76.6661,1000.0
2016-08-19 12:10:00,97.75,97.78,97.69,97.78,700.0,76.5956,76.6191,76.5485,76.6191,700.0
2016-08-19 12:20:00,97.81,97.84,97.78,97.84,1066.0,76.6426,76.6661,76.6191,76.6661,1066.0
2016-08-19 12:30:00,97.94,97.94,97.89,97.93,700.0,76.7444,76.7444,76.7053,76.7366,700.0
2016-08-19 12:40:00,97.9,97.99,97.85,97.92,800.0,76.7131,76.7836,76.6739,76.7288,800.0
2016-08-19 12:50:00,97.88,98.03,97.87,97.87,1600.0,76.6974,76.815,76.6896,76.6896,1600.0
2016-08-19 13:00:00,97.95,97.98,97.9,97.91,900.0,76.7523,76.7758,76.7131,76.7209,900.0
2016-08-19 13:10:00,97.91,98.1,97.91,98.09,800.0,76.7209,76.8698,76.7209,76.862,800.0
2016-08-19 13:20:00,98.11,98.11,98.03,98.05,600.0,76.8777,76.8777,76.815,76.8306,600.0
2016-08-19 13:30:00,98.07,98.12,98.07,98.08,900.0,76.8463,76.8855,76.8463,76.8541,900.0
2016-08-19 13:40:00,98.05,98.07,98.05,98.07,300.0,76.8306,76.8463,76.8306,76.8463,300.0
2016-08-19 13:50:00,98.13,98.13,97.95,97.95,800.0,76.8933,76.8933,76.7523,76.7523,800.0
2016-08-19 14:00:00,98.07,98.14,98.07,98.07,500.0,76.8463,76.9012,76.8463,76.8463,500.0
2016-08-19 14:10:00,98.1,98.14,98.01,98.06,1000.0,76.8698,76.9012,76.7993,76.8385,1000.0
2016-08-19 14:20:00,98.11,98.27,98.11,98.27,600.0,76.8777,77.003,76.8777,77.003,600.0
2016-08-19 14:30:00,98.35,98.35,98.14,98.16,800.0,77.0657,77.0657,76.9012,76.9168,800.0
2016-08-19 14:40:00,98.17,98.23,98.17,98.23,493.0,76.9247,76.9717,76.9247,76.9717,493.0
2016-08-19 14:50:00,98.35,98.47,98.32,98.39,1300.0,77.0657,77.1597,77.0422,77.0971,1300.0
2016-08-19 15:00:00,98.4,98.41,98.27,98.4,1225.0,77.1049,77.1127,77.003,77.1049,1225.0
2016-08-19 15:10:00,98.41,98.57,98.32,98.57,2900.0,77.1127,77.2381,77.0422,77.2381,2900.0
2016-08-19 15:20:00,98.6,98.73,98.55,98.73,3100.0,77.2616,77.3635,77.2224,77.3635,3100.0
2016-08-19 15:30:00,98.78,98.92,98.74,98.82,3800.0,77.4027,77.5124,77.3713,77.434,3800.0
2016-08-19 15:40:00,98.85,98.88,98.78,98.84,5056.0,77.4575,77.481,77.4027,77.4497,5056.0
2016-08-19 15:50:00,98.82,98.89,98.58,98.58,9000.0,77.434,77.4889,77.2459,77.2459,9000.0
2016-08-22 09:30:00,96.19,96.81,95.92,96.81,1200.0,75.3732,75.859,75.1616,75.859,1200.0
2016-08-22 09:40:00,96.76,97.45,96.76,97.4,2883.0,75.8198,76.3605,75.8198,76.3213,2883.0
2016-08-22 09:50:00,97.6,98.12,97.57,97.72,3701.0,76.478,76.8855,76.4545,76.5721,3701.0
2016-08-22 10:00:00,97.83,97.9,97.37,97.43,4902.0,76.6583,76.7131,76.2978,76.3448,4902.0
2016-08-22 10:10:00,97.48,97.59,97.33,97.51,1800.0,76.384,76.4702,76.2665,76.4075,1800.0
2016-08-22 10:20:00,97.33,97.42,97.03,97.03,1100.0,76.2665,76.337,76.0314,76.0314,1100.0
2016-08-22 10:30:00,97.22,97.61,97.22,97.55,700.0,76.1803,76.4859,76.1803,76.4388,700.0
2016-08-22 10:40:00,97.59,97.92,97.59,97.92,2100.0,76.4702,76.7288,76.4702,76.7288,2100.0
2016-08-22 10:50:00,97.99,97.99,97.66,97.7,7753.0,76.7836,76.7836,76.525,76.5564,7753.0
2016-08-22 11:00:00,97.72,97.92,97.67,97.67,900.0,76.5721,76.7288,76.5329,76.5329,900.0
2016-08-22 11:10:00,97.62,97.62,97.23,97.23,700.0,76.4937,76.4937,76.1881,76.1881,700.0
2016-08-22 11:20:00,97.14,97.17,96.85,96.85,1850.0,76.1176,76.1411,75.8903,75.8903,1850.0
2016-08-22 11:30:00,96.85,96.86,96.8,96.82,2494.0,75.8903,75.8982,75.8512,75.8668,2494.0
2016-08-22 11:40:00,96.71,96.82,96.65,96.8,800.0,75.7806,75.8668,75.7336,75.8512,800.0
2016-08-22 11:50:00,96.83,96.92,96.77,96.92,1900.0,75.8747,75.9452,75.8276,75.9452,1900.0
2016-08-22 12:00:00,96.95,96.95,96.76,96.76,600.0,75.9687,75.9687,75.8198,75.8198,600.0
2016-08-22 12:10:00,97.05,97.08,96.99,96.99,500.0,76.0471,76.0706,76.0,76.0,500.0
2016-08-22 12:20:00,97.1,97.41,97.1,97.29,554.0,76.0862,76.3291,76.0862,76.2351,554.0
2016-08-22 12:30:00,97.27,97.31,97.26,97.31,1100.0,76.2194,76.2508,76.2116,76.2508,1100.0
2016-08-22 12:40:00,97.36,97.36,96.89,96.93,3752.0,76.29,76.29,75.9217,75.953,3752.0
2016-08-22 12:50:00,96.85,96.87,96.85,96.87,363.0,75.8903,75.906,75.8903,75.906,363.0
2016-08-22 13:00:00,96.87,96.87,96.87,96.87,100.0,75.906,75.906,75.906,75.906,100.0
2016-08-22 13:10:00,96.86,96.89,96.82,96.82,500.0,75.8982,75.9217,75.8668,75.8668,500.0
2016-08-22 13:20:00,96.82,96.82,96.27,96.27,3408.0,75.8668,75.8668,75.4359,75.4359,3408.0
2016-08-22 13:30:00,96.26,96.62,96.26,96.62,1700.0,75.428,75.7101,75.428,75.7101,1700.0
2016-08-22 13:40:00,96.67,96.76,96.67,96.73,400.0,75.7493,75.8198,75.7493,75.7963,400.0
2016-08-22 13:50:00,96.91,97.03,96.86,96.98,700.0,75.9374,76.0314,75.8982,75.9922,700.0
2016-08-22 14:00:00,96.98,96.98,96.98,96.98,0.0,75.9922,75.9922,75.9922,75.9922,0.0
2016-08-22 14:10:00,97.01,97.01,96.82,96.83,1000.0,76.0157,76.0157,75.8668,75.8747,1000.0
2016-08-22 14:20:00,96.81,96.83,96.54,96.54,2200.0,75.859,75.8747,75.6474,75.6474,2200.0
2016-08-22 14:30:00,96.55,96.63,96.55,96.63,400.0,75.6553,75.7179,75.6553,75.7179,400.0
2016-08-22 14:40:00,96.75,96.77,96.66,96.71,1100.0,75.812,75.8276,75.7415,75.7806,1100.0
2016-08-22 14:50:00,96.66,96.75,96.5,96.54,2602.0,75.7415,75.812,75.6161,75.6474,2602.0
2016-08-22 15:00:00,96.47,96.51,96.37,96.38,3217.0,75.5926,75.6239,75.5142,75.5221,3217.0
2016-08-22 15:10:00,96.47,96.7,96.47,96.56,2900.0,75.5926,75.7728,75.5926,75.6631,2900.0
2016-08-22 15:20:00,96.56,96.66,96.52,96.59,2000.0,75.6631,75.7415,75.6318,75.6866,2000.0
2016-08-22 15:30:00,96.62,96.69,96.52,96.52,3441.0,75.7101,75.765,75.6318,75.6318,3441.0
2016-08-22 15:40:00,96.52,96.53,96.23,96.26,5600.0,75.6318,75.6396,75.4045,75.428,5600.0
2016-08-22 15:50:00,96.31,96.61,96.31,96.57,7600.0,75.4672,75.7023,75.4672,75.6709,7600.0
2016-08-23 09:30:00,96.49,96.89,96.33,96.33,3806.0,75.6082,75.9217,75.4829,75.4829,3806.0
2016-08-23 09:40:00,96.26,96.69,96.26,96.69,215.0,75.428,75.765,75.428,75.765,215.0
2016-08-23 09:50:00,96.73,97.1,96.73,97.06,1000.0,75.7963,76.0862,75.7963,76.0549,1000.0
2016-08-23 10:00:00,97.04,97.2,97.04,97.2,1000.0,76.0392,76.1646,76.0392,76.1646,1000.0
2016-08-23 10:10:00,97.11,97.24,97.04,97.04,1300.0,76.0941,76.1959,76.0392,76.0392,1300.0
2016-08-23 10:20:00,96.99,97.23,96.99,97.14,700.0,76.0,76.1881,76.0,76.1176,700.0
2016-08-23 10:30:00,97.23,97.23,97.21,97.21,300.0,76.1881,76.1881,76.1724,76.1724,300.0
2016-08-23 10:40:00,97.33,97.49,97.3,97.34,4800.0,76.2665,76.3918,76.2429,76.2743,4800.0
2016-08-23 10:50:00,97.34,97.44,97.23,97.44,700.0,76.2743,76.3527,76.1881,76.3527,700.0
2016-08-23 11:00:00,97.38,97.38,96.92,96.92,2500.0,76.3056,76.3056,75.9452,75.9452,2500.0
2016-08-23 11:10:00,96.86,97.18,96.86,97.09,700.0,75.8982,76.1489,75.8982,76.0784,700.0
2016-08-23 11:20:00,97.05,97.13,96.93,97.13,1200.0,76.0471,76.1097,75.953,76.1097,1200.0
2016-08-23 11:30:00,97.14,97.16,96.89,96.98,1800.0,76.1176,76.1332,75.9217,75.9922,1800.0
2016-08-23 11:40:00,96.97,97.03,96.88,97.01,800.0,75.9844,76.0314,75.9138,76.0157,800.0
2016-08-23 11:50:00,96.98,96.98,96.66,96.68,700.0,75.9922,75.9922,75.7415,75.7571,700.0
2016-08-23 12:00:00,96.69,96.77,96.68,96.68,800.0,75.765,75.8276,75.7571,75.7571,800.0
2016-08-23 12:10:00,96.85,97.0,96.85,97.0,300.0,75.8903,76.0079,75.8903,76.0079,300.0
2016-08-23 12:20:00,97.1,97.11,97.01,97.08,900.0,76.0862,76.0941,76.0157,76.0706,900.0
2016-08-23 12:30:00,97.09,97.13,97.07,97.07,700.0,76.0784,76.1097,76.0627,76.0627,700.0
2016-08-23 12:40:00,97.07,97.13,96.86,96.86,3300.0,76.0627,76.1097,75.8982,75.8982,3300.0
2016-08-23 12:50:00,96.91,96.91,96.88,96.88,200.0,75.9374,75.9374,75.9138,75.9138,200.0
2016-08-23 13:00:00,97.02,97.02,96.76,96.76,1100.0,76.0235,76.0235,75.8198,75.8198,1100.0
2016-08-23 13:10:00,96.83,96.96,96.82,96.96,300.0,75.8747,75.9765,75.8668,75.9765,300.0
2016-08-23 13:20:00,97.01,97.01,97.0,97.0,200.0,76.0157,76.0157,76.0079,76.0079,200.0
2016-08-23 13:30:00,97.03,97.03,97.03,97.03,300.0,76.0314,76.0314,76.0314,76.0314,300.0
2016-08-23 13:40:00,97.08,97.11,97.03,97.06,1075.0,76.0706,76.0941,76.0314,76.0549,1075.0
2016-08-23 13:50:00,97.08,97.08,97.03,97.03,603.0,76.0706,76.0706,76.0314,76.0314,603.0
2016-08-23 14:00:00,96.96,97.04,96.96,96.98,600.0,75.9765,76.0392,75.9765,75.9922,600.0
2016-08-23 14:10:00,96.98,97.0,96.98,97.0,400.0,75.9922,76.0079,75.9922,76.0079,400.0
2016-08-23 14:20:00,96.95,96.99,96.92,96.98,1000.0,75.9687,76.0,75.9452,75.9922,1000.0
2016-08-23 14:30:00,97.0,97.0,96.9,96.9,500.0,76.0079,76.0079,75.9295,75.9295,500.0
2016-08-23 14:40:00,96.82,96.83,96.75,96.75,700.0,75.8668,75.8747,75.812,75.812,700.0
2016-08-23 14:50:00,96.74,96.74,96.64,96.64,400.0,75.8041,75.8041,75.7258,75.7258,400.0
2016-08-23 15:00:00,96.65,96.7,96.62,96.69,1430.0,75.7336,75.7728,75.7101,75.765,1430.0
2016-08-23 15:10:00,96.68,96.68,96.59,96.6,1400.0,75.7571,75.7571,75.6866,75.6944,1400.0
2016-08-23 15:20:00,96.64,96.64,96.32,96.49,2200.0,75.7258,75.7258,75.475,75.6082,2200.0
2016-08-23 15:30:00,96.58,96.65,96.47,96.52,2000.0,75.6788,75.7336,75.5926,75.6318,2000.0
2016-08-23 15:40:00,96.53,96.55,96.43,96.48,3500.0,75.6396,75.6553,75.5612,75.6004,3500.0
2016-08-23 15:50:00,96.51,96.63,96.39,96.63,4129.0,75.6239,75.7179,75.5299,75.7179,4129.0
2016-08-24 09:30:00,96.87,96.93,96.82,96.84,900.0,75.906,75.953,75.8668,75.8825,900.0
2016-08-24 09:40:00,96.68,96.68,96.22,96.4,1400.0,75.7571,75.7571,75.3967,75.5377,1400.0
2016-08-24 09:50:00,96.44,96.79,96.44,96.66,2000.0,75.5691,75.8433,75.5691,75.7415,2000.0
2016-08-24 10:00:00,96.37,96.61,96.35,96.56,3600.0,75.5142,75.7023,75.4985,75.6631,3600.0
2016-08-24 10:10:00,96.35,96.47,96.12,96.31,700.0,75.4985,75.5926,75.3183,75.4672,700.0
2016-08-24 10:20:00,96.28,96.48,96.2,96.2,300.0,75.4437,75.6004,75.381,75.381,300.0
2016-08-24 10:30:00,96.36,96.36,95.9,96.07,1700.0,75.5064,75.5064,75.1459,75.2791,1700.0
2016-08-24 10:40:00,96.08,96.26,96.02,96.26,800.0,75.287,75.428,75.24,75.428,800.0
2016-08-24 10:50:00,96.2,96.43,96.2,96.38,500.0,75.381,75.5612,75.381,75.5221,500.0
2016-08-24 11:00:00,96.62,96.68,96.6,96.68,300.0,75.7101,75.7571,75.6944,75.7571,300.0
2016-08-24 11:10:00,96.83,96.96,96.83,96.96,600.0,75.8747,75.9765,75.8747,75.9765,600.0
2016-08-24 11:20:00,96.9,96.9,96.64,96.64,1000.0,75.9295,75.9295,75.7258,75.7258,1000.0
2016-08-24 11:30:00,96.66,96.68,96.44,96.68,800.0,75.7415,75.7571,75.5691,75.7571,800.0
2016-08-24 11:40:00,96.54,96.57,96.44,96.57,700.0,75.6474,75.6709,75.5691,75.6709,700.0
2016-08-24 11:50:00,96.95,96.95,96.95,96.95,100.0,75.9687,75.9687,75.9687,75.9687,100.0
2016-08-24 12:00:00,96.76,96.99,96.76,96.92,500.0,75.8198,76.0,75.8198,75.9452,500.0
2016-08-24 12:10:00,96.92,96.94,96.92,96.94,500.0,75.9452,75.9609,75.9452,75.9609,500.0
2016-08-24 12:20:00,96.94,96.97,96.7,96.97,2300.0,75.9609,75.9844,75.7728,75.9844,2300.0
2016-08-24 12:30:00,97.06,97.06,97.06,97.06,100.0,76.0549,76.0549,76.0549,76.0549,100.0
2016-08-24 12:40:00,97.13,97.19,96.99,97.07,1100.0,76.1097,76.1568,76.0,76.0627,1100.0
2016-08-24 12:50:00,97.09,97.26,96.92,97.26,880.0,76.0784,76.2116,75.9452,76.2116,880.0
2016-08-24 13:00:00,97.2,97.25,96.87,96.87,700.0,76.1646,76.2038,75.906,75.906,700.0
2016-08-24 13:10:00,96.85,96.95,96.85,96.95,200.0,75.8903,75.9687,75.8903,75.9687,200.0
2016-08-24 13:20:00,96.91,96.99,96.85,96.85,1600.0,75.9374,76.0,75.8903,75.8903,1600.0
2016-08-24 13:30:00,96.85,96.85,96.69,96.79,900.0,75.8903,75.8903,75.765,75.8433,900.0
2016-08-24 13:40:00,96.73,96.89,96.73,96.81,3134.0,75.7963,75.9217,75.7963,75.859,3134.0
2016-08-24 13:50:00,96.8,96.8,96.77,96.8,1700.0,75.8512,75.8512,75.8276,75.8512,1700.0
2016-08-24 14:00:00,96.8,96.81,96.51,96.51,2159.0,75.8512,75.859,75.6239,75.6239,2159.0
2016-08-24 14:10:00,96.45,96.51,96.39,96.45,2750.0,75.5769,75.6239,75.5299,75.5769,2750.0
2016-08-24 14:20:00,96.37,96.45,96.31,96.45,900.0,75.5142,75.5769,75.4672,75.5769,900.0
2016-08-24 14:30:00,96.37,96.38,96.21,96.34,813.0,75.5142,75.5221,75.3888,75.4907,813.0
2016-08-24 14:40:00,96.29,96.33,96.29,96.33,200.0,75.4515,75.4829,75.4515,75.4829,200.0
2016-08-24 14:50:00,96.29,96.42,96.27,96.42,600.0,75.4515,75.5534,75.4359,75.5534,600.0
2016-08-24 15:00:00,96.41,96.41,96.26,96.26,600.0,75.5456,75.5456,75.428,75.428,600.0
2016-08-24 15:10:00,96.3,96.3,96.11,96.16,600.0,75.4594,75.4594,75.3105,75.3497,600.0
2016-08-24 15:20:00,96.07,96.12,95.98,95.98,2200.0,75.2791,75.3183,75.2086,75.2086,2200.0
2016-08-24 15:30:00,96.02,96.04,95.82,95.82,1667.0,75.24,75.2556,75.0832,75.0832,1667.0
2016-08-24 15:40:00,95.84,96.08,95.82,96.06,1500.0,75.0989,75.287,75.0832,75.2713,1500.0
2016-08-24 15:50:00,96.0,96.24,96.0,96.24,1200.0,75.2243,75.4123,75.2243,75.4123,1200.0
2016-08-25 09:30:00,95.53,95.76,95.1,95.51,1175.0,74.856,75.0362,74.5191,74.8403,1175.0
2016-08-25 09:40:00,95.98,95.99,95.98,95.99,200.0,75.2086,75.2165,75.2086,75.2165,200.0
2016-08-25 09:50:00,95.68,95.97,95.68,95.94,1100.0,74.9735,75.2008,74.9735,75.1773,1100.0
2016-08-25 10:00:00,96.2,96.33,96.14,96.14,1600.0,75.381,75.4829,75.334,75.334,1600.0
2016-08-25 10:10:00,95.88,95.98,95.77,95.77,300.0,75.1303,75.2086,75.0441,75.0441,300.0
2016-08-25 10:20:00,95.63,95.77,95.49,95.54,790.0,74.9344,75.0441,74.8247,74.8638,790.0
2016-08-25 10:30:00,95.59,95.76,95.49,95.53,1152.0,74.903,75.0362,74.8247,74.856,1152.0
2016-08-25 10:40:00,95.32,95.4,95.25,95.34,1000.0,74.6914,74.7541,74.6366,74.7071,1000.0
2016-08-25 10:50:00,95.24,95.24,95.03,95.17,2009.0,74.6288,74.6288,74.4642,74.5739,2009.0
2016-08-25 11:00:00,95.21,95.3,95.04,95.27,3100.0,74.6053,74.6758,74.472,74.6523,3100.0
2016-08-25 11:10:00,95.17,95.73,95.15,95.73,1400.0,74.5739,75.0127,74.5582,75.0127,1400.0
2016-08-25 11:20:00,95.94,96.19,95.89,96.03,3100.0,75.1773,75.3732,75.1381,75.2478,3100.0
2016-08-25 11:30:00,95.99,96.37,95.99,96.31,1646.0,75.2165,75.5142,75.2165,75.4672,1646.0
2016-08-25 11:40:00,96.31,96.85,96.26,96.78,2182.0,75.4672,75.8903,75.428,75.8355,2182.0
2016-08-25 11:50:00,96.68,96.78,96.63,96.78,900.0,75.7571,75.8355,75.7179,75.8355,900.0
2016-08-25 12:00:00,96.74,96.75,96.7,96.71,700.0,75.8041,75.812,75.7728,75.7806,700.0
2016-08-25 12:10:00,96.7,96.7,96.7,96.7,100.0,75.7728,75.7728,75.7728,75.7728,100.0
2016-08-25 12:20:00,96.74,96.75,96.51,96.55,1300.0,75.8041,75.812,75.6239,75.6553,1300.0
2016-08-25 12:30:00,96.61,96.76,96.61,96.76,1499.0,75.7023,75.8198,75.7023,75.8198,1499.0
2016-08-25 12:40:00,96.75,96.77,96.75,96.76,500.0,75.812,75.8276,75.812,75.8198,500.0
2016-08-25 12:50:00,96.69,96.69,96.69,96.69,200.0,75.765,75.765,75.765,75.765,200.0
2016-08-25 13:00:00,96.69,96.69,96.69,96.69,0.0,75.765,75.765,75.765,75.765,0.0
2016-08-25 13:10:00,96.59,96.65,96.59,96.65,700.0,75.6866,75.7336,75.6866,75.7336,700.0
2016-08-25 13:20:00,96.68,96.69,96.49,96.68,1300.0,75.7571,75.765,75.6082,75.7571,1300.0
2016-08-25 13:30:00,96.65,96.67,96.29,96.34,600.0,75.7336,75.7493,75.4515,75.4907,600.0
2016-08-25 13:40:00,96.3,96.31,96.24,96.24,2400.0,75.4594,75.4672,75.4123,75.4123,2400.0
2016-08-25 13:50:00,96.11,96.38,96.08,96.38,1880.0,75.3105,75.5221,75.287,75.5221,1880.0
2016-08-25 14:00:00,96.35,96.35,96.23,96.23,500.0,75.4985,75.4985,75.4045,75.4045,500.0
2016-08-25 14:10:00,96.37,96.39,96.33,96.34,766.0,75.5142,75.5299,75.4829,75.4907,766.0
2016-08-25 14:20:00,96.38,96.5,96.38,96.5,200.0,75.5221,75.6161,75.5221,75.6161,200.0
2016-08-25 14:30:00,96.47,96.58,96.47,96.58,900.0,75.5926,75.6788,75.5926,75.6788,900.0
2016-08-25 14:40:00,96.53,96.55,96.47,96.47,1000.0,75.6396,75.6553,75.5926,75.5926,1000.0
2016-08-25 14:50:00,96.41,96.41,96.35,96.38,500.0,75.5456,75.5456,75.4985,75.5221,500.0
2016-08-25 15:00:00,96.44,96.51,96.33,96.45,800.0,75.5691,75.6239,75.4829,75.5769,800.0
2016-08-25 15:10:00,96.44,96.44,96.21,96.21,1694.0,75.5691,75.5691,75.3888,75.3888,1694.0
2016-08-25 15:20:00,96.26,96.49,96.26,96.48,1733.0,75.428,75.6082,75.428,75.6004,1733.0
2016-08-25 15:30:00,96.39,96.49,96.39,96.39,1401.0,75.5299,75.6082,75.5299,75.5299,1401.0
2016-08-25 15:40:00,96.27,96.3,96.18,96.18,700.0,75.4359,75.4594,75.3653,75.3653,700.0
2016-08-25 15:50:00,96.21,96.28,96.13,96.24,2455.0,75.3888,75.4437,75.3262,75.4123,2455.0
2016-08-26 09:30:00,96.89,96.89,96.57,96.76,700.0,75.9217,75.9217,75.6709,75.8198,700.0
2016-08-26 09:40:00,96.78,96.98,96.78,96.98,200.0,75.8355,75.9922,75.8355,75.9922,200.0
2016-08-26 09:50:00,96.87,96.87,96.41,96.41,400.0,75.906,75.906,75.5456,75.5456,400.0
2016-08-26 10:00:00,96.01,96.28,96.01,96.28,300.0,75.2321,75.4437,75.2321,75.4437,300.0
2016-08-26 10:10:00,96.47,96.82,96.47,96.82,700.0,75.5926,75.8668,75.5926,75.8668,700.0
2016-08-26 10:20:00,97.0,97.0,97.0,97.0,200.0,76.0079,76.0079,76.0079,76.0079,200.0
2016-08-26 10:30:00,97.02,97.02,96.83,96.83,700.0,76.0235,76.0235,75.8747,75.8747,700.0
2016-08-26 10:40:00,96.97,96.97,96.8,96.88,1800.0,75.9844,75.9844,75.8512,75.9138,1800.0
2016-08-26 10:50:00,96.96,96.98,96.88,96.98,600.0,75.9765,75.9922,75.9138,75.9922,600.0
2016-08-26 11:00:00,97.07,97.07,96.96,97.05,1200.0,76.0627,76.0627,75.9765,76.0471,1200.0
2016-08-26 11:10:00,97.08,97.24,97.06,97.06,952.0,76.0706,76.1959,76.0549,76.0549,952.0
2016-08-26 11:20:00,97.02,97.14,96.99,97.14,1525.0,76.0235,76.1176,76.0,76.1176,1525.0
2016-08-26 11:30:00,97.01,97.27,96.92,96.92,4138.0,76.0157,76.2194,75.9452,75.9452,4138.0
2016-08-26 11:40:00,97.18,97.18,96.93,96.93,1200.0,76.1489,76.1489,75.953,75.953,1200.0
2016-08-26 11:50:00,96.8,96.8,96.45,96.53,2926.0,75.8512,75.8512,75.5769,75.6396,2926.0
2016-08-26 12:00:00,96.33,96.33,95.82,95.82,300.0,75.4829,75.4829,75.0832,75.0832,300.0
2016-08-26 12:10:00,95.67,95.99,95.67,95.99,300.0,74.9657,75.2165,74.9657,75.2165,300.0
2016-08-26 12:20:00,96.2,96.22,96.08,96.08,500.0,75.381,75.3967,75.287,75.287,500.0
2016-08-26 12:30:00,96.19,96.19,95.93,96.07,700.0,75.3732,75.3732,75.1694,75.2791,700.0
2016-08-26 12:40:00,96.08,96.23,96.08,96.2,541.0,75.287,75.4045,75.287,75.381,541.0
2016-08-26 12:50:00,96.02,96.18,96.02,96.14,500.0,75.24,75.3653,75.24,75.334,500.0
2016-08-26 13:00:00,96.31,96.31,96.31,96.31,100.0,75.4672,75.4672,75.4672,75.4672,100.0
2016-08-26 13:10:00,96.05,96.06,96.05,96.06,400.0,75.2635,75.2713,75.2635,75.2713,400.0
2016-08-26 13:20:00,96.02,96.13,96.02,96.13,400.0,75.24,75.3262,75.24,75.3262,400.0
2016-08-26 13:30:00,96.12,96.12,95.97,96.02,400.0,75.3183,75.3183,75.2008,75.24,400.0
2016-08-26 13:40:00,96.04,96.2,96.04,96.04,600.0,75.2556,75.381,75.2556,75.2556,600.0
2016-08-26 13:50:00,96.06,96.06,96.0,96.05,300.0,75.2713,75.2713,75.2243,75.2635,300.0
2016-08-26 14:00:00,96.23,96.23,96.23,96.23,100.0,75.4045,75.4045,75.4045,75.4045,100.0
2016-08-26 14:10:00,96.34,96.34,96.14,96.2,800.0,75.4907,75.4907,75.334,75.381,800.0
2016-08-26 14:20:00,96.45,96.45,96.34,96.34,500.0,75.5769,75.5769,75.4907,75.4907,500.0
2016-08-26 14:30:00,96.15,96.19,96.12,96.12,500.0,75.3418,75.3732,75.3183,75.3183,500.0
2016-08-26 14:40:00,95.99,95.99,95.99,95.99,100.0,75.2165,75.2165,75.2165,75.2165,100.0
2016-08-26 14:50:00,95.99,95.99,95.99,95.99,0.0,75.2165,75.2165,75.2165,75.2165,0.0
2016-08-26 15:00:00,96.09,96.16,96.09,96.14,600.0,75.2948,75.3497,75.2948,75.334,600.0
2016-08-26 15:10:00,96.13,96.24,96.13,96.24,300.0,75.3262,75.4123,75.3262,75.4123,300.0
2016-08-26 15:20:00,96.31,96.31,96.31,96.31,100.0,75.4672,75.4672,75.4672,75.4672,100.0
2016-08-26 15:30:00,96.42,96.42,96.42,96.42,100.0,75.5534,75.5534,75.5534,75.5534,100.0
2016-08-26 15:40:00,96.51,96.56,96.42,96.42,1200.0,75.6239,75.6631,75.5534,75.5534,1200.0
2016-08-26 15:50:00,96.46,96.46,96.32,96.32,500.0,75.5847,75.5847,75.475,75.475,500.0
2016-08-29 09:30:00,95.65,95.7,95.65,95.7,200.0,74.95,74.9892,74.95,74.9892,200.0
2016-08-29 09:40:00,95.87,96.5,95.87,96.5,550.0,75.1224,75.6161,75.1224,75.6161,550.0
2016-08-29 09:50:00,96.34,96.34,96.12,96.18,600.0,75.4907,75.4907,75.3183,75.3653,600.0
2016-08-29 10:00:00,96.43,96.94,96.43,96.94,1500.0,75.5612,75.9609,75.5612,75.9609,1500.0
2016-08-29 10:10:00,96.8,96.83,96.77,96.77,1800.0,75.8512,75.8747,75.8276,75.8276,1800.0
2016-08-29 10:20:00,96.35,96.35,96.35,96.35,100.0,75.4985,75.4985,75.4985,75.4985,100.0
2016-08-29 10:30:00,96.42,96.5,96.37,96.44,3700.0,75.5534,75.6161,75.5142,75.5691,3700.0
2016-08-29 10:40:00,96.74,96.75,96.57,96.67,1924.0,75.8041,75.812,75.6709,75.7493,1924.0
2016-08-29 10:50:00,96.79,96.86,96.75,96.83,900.0,75.8433,75.8982,75.812,75.8747,900.0
2016-08-29 11:00:00,96.77,96.96,96.77,96.96,2200.0,75.8276,75.9765,75.8276,75.9765,2200.0
2016-08-29 11:10:00,96.96,96.96,96.88,96.91,900.0,75.9765,75.9765,75.9138,75.9374,900.0
2016-08-29 11:20:00,96.92,97.19,96.85,97.12,3019.0,75.9452,76.1568,75.8903,76.1019,3019.0
2016-08-29 11:30:00,97.0,97.0,97.0,97.0,100.0,76.0079,76.0079,76.0079,76.0079,100.0
2016-08-29 11:40:00,97.07,97.22,96.98,97.18,800.0,76.0627,76.1803,75.9922,76.1489,800.0
2016-08-29 11:50:00,97.39,97.61,97.39,97.6,700.0,76.3135,76.4859,76.3135,76.478,700.0
2016-08-29 12:00:00,97.63,97.64,97.45,97.45,900.0,76.5015,76.5094,76.3605,76.3605,900.0
2016-08-29 12:10:00,97.45,97.45,97.45,97.45,100.0,76.3605,76.3605,76.3605,76.3605,100.0
2016-08-29 12:20:00,97.37,97.39,97.31,97.36,500.0,76.2978,76.3135,76.2508,76.29,500.0
2016-08-29 12:30:00,97.33,97.43,97.33,97.33,600.0,76.2665,76.3448,76.2665,76.2665,600.0
2016-08-29 12:40:00,97.42,97.5,97.41,97.5,1000.0,76.337,76.3997,76.3291,76.3997,1000.0
2016-08-29 12:50:00,97.55,97.55,97.47,97.47,200.0,76.4388,76.4388,76.3762,76.3762,200.0
2016-08-29 13:00:00,97.55,97.55,97.55,97.55,100.0,76.4388,76.4388,76.4388,76.4388,100.0
2016-08-29 13:10:00,97.52,97.52,97.52,97.52,100.0,76.4153,76.4153,76.4153,76.4153,100.0
2016-08-29 13:20:00,97.57,97.57,97.51,97.51,200.0,76.4545,76.4545,76.4075,76.4075,200.0
2016-08-29 13:30:00,97.5,97.64,97.5,97.64,300.0,76.3997,76.5094,76.3997,76.5094,300.0
2016-08-29 13:40:00,97.82,97.82,97.82,97.82,100.0,76.6504,76.6504,76.6504,76.6504,100.0
2016-08-29 13:50:00,97.79,97.81,97.72,97.72,600.0,76.6269,76.6426,76.5721,76.5721,600.0
2016-08-29 14:00:00,97.76,97.88,97.75,97.88,4914.0,76.6034,76.6974,76.5956,76.6974,4914.0
2016-08-29 14:10:00,97.83,97.83,97.72,97.72,1300.0,76.6583,76.6583,76.5721,76.5721,1300.0
2016-08-29 14:20:00,97.71,97.81,97.56,97.56,2800.0,76.5642,76.6426,76.4467,76.4467,2800.0
2016-08-29 14:30:00,97.52,97.66,97.5,97.66,600.0,76.4153,76.525,76.3997,76.525,600.0
2016-08-29 14:40:00,97.67,97.67,97.61,97.61,700.0,76.5329,76.5329,76.4859,76.4859,700.0
2016-08-29 14:50:00,97.62,97.65,97.62,97.64,900.0,76.4937,76.5172,76.4937,76.5094,900.0
2016-08-29 15:00:00,97.54,97.66,97.54,97.66,600.0,76.431,76.525,76.431,76.525,600.0
2016-08-29 15:10:00,97.64,97.65,97.61,97.61,765.0,76.5094,76.5172,76.4859,76.4859,765.0
2016-08-29 15:20:00,97.53,97.53,97.33,97.33,700.0,76.4232,76.4232,76.2665,76.2665,700.0
2016-08-29 15:30:00,97.31,97.35,97.22,97.27,1000.0,76.2508,76.2821,76.1803,76.2194,1000.0
2016-08-29 15:40:00,97.24,97.34,97.2,97.31,2047.0,76.1959,76.2743,76.1646,76.2508,2047.0
2016-08-29 15:50:00,97.32,97.34,97.21,97.34,3100.0,76.2586,76.2743,76.1724,76.2743,3100.0
2016-08-30 09:30:00,97.52,97.72,97.52,97.71,400.0,76.4153,76.5721,76.4153,76.5642,400.0
2016-08-30 09:40:00,97.58,97.85,97.58,97.78,1500.0,76.4624,76.6739,76.4624,76.6191,1500.0
2016-08-30 09:50:00,97.67,97.67,97.66,97.67,400.0,76.5329,76.5329,76.525,76.5329,400.0
2016-08-30 10:00:00,97.74,97.79,97.44,97.44,900.0,76.5877,76.6269,76.3527,76.3527,900.0
2016-08-30 10:10:00,97.53,97.58,97.31,97.31,2100.0,76.4232,76.4624,76.2508,76.2508,2100.0
2016-08-30 10:20:00,97.37,97.49,97.37,97.44,600.0,76.2978,76.3918,76.2978,76.3527,600.0
2016-08-30 10:30:00,97.04,97.09,96.74,96.96,1046.0,76.0392,76.0784,75.8041,75.9765,1046.0
2016-08-30 10:40:00,97.08,97.25,97.08,97.25,900.0,76.0706,76.2038,76.0706,76.2038,900.0
2016-08-30 10:50:00,97.01,97.02,96.9,97.0,1200.0,76.0157,76.0235,75.9295,76.0079,1200.0
2016-08-30 11:00:00,97.28,97.61,97.28,97.37,1000.0,76.2273,76.4859,76.2273,76.2978,1000.0
2016-08-30 11:10:00,97.31,97.31,97.0,97.1,1900.0,76.2508,76.2508,76.0079,76.0862,1900.0
2016-08-30 11:20:00,97.32,97.34,97.32,97.34,200.0,76.2586,76.2743,76.2586,76.2743,200.0
2016-08-30 11:30:00,97.26,97.28,96.98,97.06,500.0,76.2116,76.2273,75.9922,76.0549,500.0
2016-08-30 11:40:00,97.16,97.35,97.16,97.19,785.0,76.1332,76.2821,76.1332,76.1568,785.0
2016-08-30 11:50:00,97.29,97.42,97.28,97.28,900.0,76.2351,76.337,76.2273,76.2273,900.0
2016-08-30 12:00:00,97.26,97.41,97.26,97.37,800.0,76.2116,76.3291,76.2116,76.2978,800.0
2016-08-30 12:10:00,97.57,97.58,97.54,97.58,300.0,76.4545,76.4624,76.431,76.4624,300.0
2016-08-30 12:20:00,97.48,97.54,97.3,97.3,1400.0,76.384,76.431,76.2429,76.2429,1400.0
2016-08-30 12:30:00,97.39,97.44,97.01,97.2,1400.0,76.3135,76.3527,76.0157,76.1646,1400.0
2016-08-30 12:40:00,97.13,97.16,97.13,97.16,200.0,76.1097,76.1332,76.1097,76.1332,200.0
2016-08-30 12:50:00,97.11,97.15,97.07,97.12,800.0,76.0941,76.1254,76.0627,76.1019,800.0
2016-08-30 13:00:00,96.9,96.99,96.82,96.99,1066.0,75.9295,76.0,75.8668,76.0,1066.0
2016-08-30 13:10:00,96.82,96.86,96.79,96.86,900.0,75.8668,75.8982,75.8433,75.8982,900.0
2016-08-30 13:20:00,96.73,96.73,96.72,96.72,200.0,75.7963,75.7963,75.7885,75.7885,200.0
2016-08-30 13:30:00,96.67,96.78,96.49,96.51,2571.0,75.7493,75.8355,75.6082,75.6239,2571.0
2016-08-30 13:40:00,96.5,96.58,96.34,96.55,1300.0,75.6161,75.6788,75.4907,75.6553,1300.0
2016-08-30 13:50:00,96.54,96.55,96.42,96.42,900.0,75.6474,75.6553,75.5534,75.5534,900.0
2016-08-30 14:00:00,96.3,96.33,96.21,96.28,2200.0,75.4594,75.4829,75.3888,75.4437,2200.0
2016-08-30 14:10:00,96.13,96.16,95.97,96.0,2000.0,75.3262,75.3497,75.2008,75.2243,2000.0
2016-08-30 14:20:00,96.0,96.03,95.91,95.91,2046.0,75.2243,75.2478,75.1538,75.1538,2046.0
2016-08-30 14:30:00,95.93,95.96,95.85,95.96,1392.0,75.1694,75.1929,75.1067,75.1929,1392.0
2016-08-30 14:40:00,96.12,96.15,96.08,96.08,800.0,75.3183,75.3418,75.287,75.287,800.0
2016-08-30 14:50:00,96.22,96.22,96.09,96.09,300.0,75.3967,75.3967,75.2948,75.2948,300.0
2016-08-30 15:00:00,96.1,96.42,96.1,96.42,1500.0,75.3026,75.5534,75.3026,75.5534,1500.0
2016-08-30 15:10:00,96.53,96.56,96.25,96.42,1040.0,75.6396,75.6631,75.4202,75.5534,1040.0
2016-08-30 15:20:00,96.43,96.53,96.36,96.51,1400.0,75.5612,75.6396,75.5064,75.6239,1400.0
2016-08-30 15:30:00,96.57,96.57,96.47,96.57,1236.0,75.6709,75.6709,75.5926,75.6709,1236.0
2016-08-30 15:40:00,96.6,96.6,96.29,96.36,3600.0,75.6944,75.6944,75.4515,75.5064,3600.0
2016-08-30 15:50:00,96.38,96.52,96.38,96.49,3400.0,75.5221,75.6318,75.5221,75.6082,3400.0
2016-08-31 09:30:00,95.79,95.79,95.79,95.79,100.0,75.0597,75.0597,75.0597,75.0597,100.0
2016-08-31 09:40:00,95.86,95.86,95.86,95.86,100.0,75.1146,75.1146,75.1146,75.1146,100.0
2016-08-31 09:50:00,96.19,96.2,95.7,95.74,6691.0,75.3732,75.381,74.9892,75.0206,6691.0
2016-08-31 10:00:00,95.98,95.98,95.98,95.98,100.0,75.2086,75.2086,75.2086,75.2086,100.0
2016-08-31 10:10:00,96.13,96.13,95.95,95.98,500.0,75.3262,75.3262,75.1851,75.2086,500.0
2016-08-31 10:20:00,96.0,96.13,96.0,96.06,300.0,75.2243,75.3262,75.2243,75.2713,300.0
2016-08-31 10:30:00,96.08,96.08,95.0,95.0,2027.0,75.287,75.287,74.4407,74.4407,2027.0
2016-08-31 10:40:00,95.03,95.03,94.6,94.7,3400.0,74.4642,74.4642,74.1273,74.2056,3400.0
2016-08-31 10:50:00,94.81,94.81,94.34,94.42,1750.0,74.2918,74.2918,73.9235,73.9862,1750.0
2016-08-31 11:00:00,94.28,94.28,94.04,94.04,1000.0,73.8765,73.8765,73.6885,73.6885,1000.0
2016-08-31 11:10:00,93.75,94.09,93.75,94.09,600.0,73.4612,73.7276,73.4612,73.7276,600.0
2016-08-31 11:20:00,94.31,94.31,94.05,94.14,500.0,73.9,73.9,73.6963,73.7668,500.0
2016-08-31 11:30:00,94.16,94.3,93.92,94.3,2500.0,73.7825,73.8922,73.5944,73.8922,2500.0
2016-08-31 11:40:00,94.15,94.61,94.15,94.61,1700.0,73.7747,74.1351,73.7747,74.1351,1700.0
2016-08-31 11:50:00,94.87,94.88,94.87,94.88,300.0,74.3388,74.3467,74.3388,74.3467,300.0
2016-08-31 12:00:00,94.82,94.82,94.56,94.82,600.0,74.2997,74.2997,74.0959,74.2997,600.0
2016-08-31 12:10:00,94.62,94.79,94.62,94.64,1000.0,74.1429,74.2761,74.1429,74.1586,1000.0
2016-08-31 12:20:00,94.64,94.71,94.63,94.63,600.0,74.1586,74.2135,74.1508,74.1508,600.0
2016-08-31 12:30:00,94.58,94.58,94.58,94.58,100.0,74.1116,74.1116,74.1116,74.1116,100.0
2016-08-31 12:40:00,94.54,94.54,94.54,94.54,100.0,74.0803,74.0803,74.0803,74.0803,100.0
2016-08-31 12:50:00,94.57,94.57,94.47,94.47,460.0,74.1038,74.1038,74.0254,74.0254,460.0
2016-08-31 13:00:00,94.47,94.47,94.47,94.47,0.0,74.0254,74.0254,74.0254,74.0254,0.0
2016-08-31 13:10:00,94.29,94.3,94.21,94.3,300.0,73.8844,73.8922,73.8217,73.8922,300.0
2016-08-31 13:20:00,94.39,94.47,94.39,94.47,400.0,73.9627,74.0254,73.9627,74.0254,400.0
2016-08-31 13:30:00,94.47,94.57,94.47,94.57,300.0,74.0254,74.1038,74.0254,74.1038,300.0
2016-08-31 13:40:00,94.44,94.57,94.44,94.57,900.0,74.0019,74.1038,74.0019,74.1038,900.0
2016-08-31 13:50:00,94.46,94.47,94.46,94.47,600.0,74.0176,74.0254,74.0176,74.0254,600.0
2016-08-31 14:00:00,94.47,94.61,94.47,94.47,2100.0,74.0254,74.1351,74.0254,74.0254,2100.0
2016-08-31 14:10:00,94.47,94.49,94.39,94.42,1300.0,74.0254,74.0411,73.9627,73.9862,1300.0
2016-08-31 14:20:00,94.47,94.56,94.44,94.5,2000.0,74.0254,74.0959,74.0019,74.0489,2000.0
2016-08-31 14:30:00,94.49,94.49,94.42,94.45,700.0,74.0411,74.0411,73.9862,74.0097,700.0
2016-08-31 14:40:00,94.44,94.6,94.44,94.56,700.0,74.0019,74.1273,74.0019,74.0959,700.0
2016-08-31 14:50:00,94.51,94.51,94.4,94.4,900.0,74.0567,74.0567,73.9705,73.9705,900.0
2016-08-31 15:00:00,94.38,94.59,94.38,94.51,803.0,73.9549,74.1194,73.9549,74.0567,803.0
2016-08-31 15:10:00,94.46,94.46,94.29,94.34,600.0,74.0176,74.0176,73.8844,73.9235,600.0
2016-08-31 15:20:00,94.36,94.41,94.36,94.41,200.0,73.9392,73.9784,73.9392,73.9784,200.0
2016-08-31 15:30:00,94.45,94.63,94.45,94.57,1700.0,74.0097,74.1508,74.0097,74.1038,1700.0
2016-08-31 15:40:00,94.61,94.92,94.61,94.92,1800.0,74.1351,74.378,74.1351,74.378,1800.0
2016-08-31 15:50:00,94.96,95.28,94.95,95.15,12440.0,74.4094,74.6601,74.4015,74.5582,12440.0
2016-09-01 09:30:00,93.96,94.68,93.96,94.61,620.0,73.6258,74.19,73.6258,74.1351,620.0
2016-09-01 09:40:00,94.54,94.75,94.37,94.45,4035.0,74.0803,74.2448,73.947,74.0097,4035.0
2016-09-01 09:50:00,94.25,94.25,93.91,94.08,3400.0,73.853,73.853,73.5866,73.7198,3400.0
2016-09-01 10:00:00,94.13,94.39,93.96,94.39,3300.0,73.759,73.9627,73.6258,73.9627,3300.0
2016-09-01 10:10:00,94.34,94.34,93.37,93.37,4059.0,73.9235,73.9235,73.1635,73.1635,4059.0
2016-09-01 10:20:00,93.15,93.61,93.15,93.34,1670.0,72.9911,73.3515,72.9911,73.1399,1670.0
2016-09-01 10:30:00,93.16,93.43,93.14,93.43,2741.0,72.9989,73.2105,72.9832,73.2105,2741.0
2016-09-01 10:40:00,93.61,93.69,93.52,93.65,1652.0,73.3515,73.4142,73.281,73.3829,1652.0
2016-09-01 10:50:00,93.64,93.84,93.42,93.42,2370.0,73.375,73.5317,73.2026,73.2026,2370.0
2016-09-01 11:00:00,93.36,93.45,93.36,93.45,1100.0,73.1556,73.2261,73.1556,73.2261,1100.0
2016-09-01 11:10:00,93.51,94.06,93.46,94.01,1545.0,73.2732,73.7041,73.234,73.665,1545.0
2016-09-01 11:20:00,93.99,94.05,93.86,93.97,1400.0,73.6493,73.6963,73.5474,73.6336,1400.0
2016-09-01 11:30:00,93.91,93.96,93.9,93.95,1600.0,73.5866,73.6258,73.5788,73.6179,1600.0
2016-09-01 11:40:00,93.96,94.03,93.87,93.87,800.0,73.6258,73.6806,73.5552,73.5552,800.0
2016-09-01 11:50:00,93.77,93.98,93.77,93.91,1192.0,73.4769,73.6414,73.4769,73.5866,1192.0
2016-09-01 12:00:00,93.97,94.11,93.9,93.99,800.0,73.6336,73.7433,73.5788,73.6493,800.0
2016-09-01 12:10:00,94.0,94.3,93.97,94.3,3026.0,73.6571,73.8922,73.6336,73.8922,3026.0
2016-09-01 12:20:00,94.33,94.61,94.33,94.6,2300.0,73.9157,74.1351,73.9157,74.1273,2300.0
2016-09-01 12:30:00,94.58,94.82,94.58,94.82,1200.0,74.1116,74.2997,74.1116,74.2997,1200.0
2016-09-01 12:40:00,94.78,94.78,94.7,94.73,800.0,74.2683,74.2683,74.2056,74.2291,800.0
2016-09-01 12:50:00,94.75,94.81,94.72,94.79,967.0,74.2448,74.2918,74.2213,74.2761,967.0
2016-09-01 13:00:00,94.8,94.82,94.76,94.79,900.0,74.284,74.2997,74.2526,74.2761,900.0
2016-09-01 13:10:00,94.7,94.77,94.7,94.71,700.0,74.2056,74.2605,74.2056,74.2135,700.0
2016-09-01 13:20:00,94.69,94.72,94.59,94.63,1200.0,74.1978,74.2213,74.1194,74.1508,1200.0
2016-09-01 13:30:00,94.76,94.85,94.74,94.83,700.0,74.2526,74.3232,74.237,74.3075,700.0
2016-09-01 13:40:00,94.89,94.89,94.83,94.84,400.0,74.3545,74.3545,74.3075,74.3153,400.0
2016-09-01 13:50:00,94.65,94.72,94.65,94.72,400.0,74.1664,74.2213,74.1664,74.2213,400.0
2016-09-01 14:00:00,94.68,94.68,94.5,94.67,600.0,74.19,74.19,74.0489,74.1821,600.0
2016-09-01 14:10:00,94.64,94.69,94.64,94.69,300.0,74.1586,74.1978,74.1586,74.1978,300.0
2016-09-01 14:20:00,94.73,94.73,94.31,94.44,2200.0,74.2291,74.2291,73.9,74.0019,2200.0
2016-09-01 14:30:00,94.45,94.48,94.32,94.35,1500.0,74.0097,74.0332,73.9079,73.9314,1500.0
2016-09-01 14:40:00,94.39,94.57,94.39,94.57,900.0,73.9627,74.1038,73.9627,74.1038,900.0
2016-09-01 14:50:00,94.42,94.43,94.21,94.28,1483.0,73.9862,73.9941,73.8217,73.8765,1483.0
2016-09-01 15:00:00,94.29,94.48,94.29,94.44,2100.0,73.8844,74.0332,73.8844,74.0019,2100.0
2016-09-01 15:10:00,94.44,94.6,94.44,94.52,1400.0,74.0019,74.1273,74.0019,74.0646,1400.0
2016-09-01 15:20:00,94.51,94.6,94.46,94.52,1500.0,74.0567,74.1273,74.0176,74.0646,1500.0
2016-09-01 15:30:00,94.51,94.9,94.51,94.9,2108.0,74.0567,74.3623,74.0567,74.3623,2108.0
2016-09-01 15:40:00,94.98,95.37,94.98,95.28,3600.0,74.425,74.7306,74.425,74.6601,3600.0
2016-09-01 15:50:00,95.27,95.36,95.24,95.24,3194.0,74.6523,74.7228,74.6288,74.6288,3194.0
2016-09-02 09:30:00,96.34,96.77,96.13,96.77,800.0,75.4907,75.8276,75.3262,75.8276,800.0
2016-09-02 09:40:00,96.68,96.68,96.2,96.54,799.0,75.7571,75.7571,75.381,75.6474,799.0
2016-09-02 09:50:00,96.54,96.54,96.54,96.54,0.0,75.6474,75.6474,75.6474,75.6474,0.0
2016-09-02 10:00:00,96.34,96.38,95.97,96.0,1800.0,75.4907,75.5221,75.2008,75.2243,1800.0
2016-09-02 10:10:00,96.21,96.25,95.9,96.06,1100.0,75.3888,75.4202,75.1459,75.2713,1100.0
2016-09-02 10:20:00,96.08,96.45,96.08,96.31,700.0,75.287,75.5769,75.287,75.4672,700.0
2016-09-02 10:30:00,96.09,96.27,96.04,96.27,1830.0,75.2948,75.4359,75.2556,75.4359,1830.0
2016-09-02 10:40:00,96.1,96.1,95.85,96.06,900.0,75.3026,75.3026,75.1067,75.2713,900.0
2016-09-02 10:50:00,96.16,96.17,95.83,95.83,1762.0,75.3497,75.3575,75.0911,75.0911,1762.0
2016-09-02 11:00:00,95.83,96.12,95.83,96.12,400.0,75.0911,75.3183,75.0911,75.3183,400.0
2016-09-02 11:10:00,95.83,95.99,95.83,95.99,800.0,75.0911,75.2165,75.0911,75.2165,800.0
2016-09-02 11:20:00,96.03,96.13,95.97,96.13,300.0,75.2478,75.3262,75.2008,75.3262,300.0
2016-09-02 11:30:00,95.95,96.05,95.9,96.03,800.0,75.1851,75.2635,75.1459,75.2478,800.0
2016-09-02 11:40:00,95.94,96.07,95.93,96.01,1500.0,75.1773,75.2791,75.1694,75.2321,1500.0
2016-09-02 11:50:00,96.09,96.09,95.93,95.93,500.0,75.2948,75.2948,75.1694,75.1694,500.0
2016-09-02 12:00:00,96.06,96.21,96.06,96.2,535.0,75.2713,75.3888,75.2713,75.381,535.0
2016-09-02 12:10:00,96.01,96.17,96.01,96.17,1000.0,75.2321,75.3575,75.2321,75.3575,1000.0
2016-09-02 12:20:00,96.39,96.39,96.39,96.39,100.0,75.5299,75.5299,75.5299,75.5299,100.0
2016-09-02 12:30:00,96.27,96.29,96.17,96.19,800.0,75.4359,75.4515,75.3575,75.3732,800.0
2016-09-02 12:40:00,96.15,96.21,96.15,96.19,600.0,75.3418,75.3888,75.3418,75.3732,600.0
2016-09-02 12:50:00,96.21,96.4,96.21,96.38,1400.0,75.3888,75.5377,75.3888,75.5221,1400.0
2016-09-02 13:00:00,96.39,96.39,96.22,96.27,600.0,75.5299,75.5299,75.3967,75.4359,600.0
2016-09-02 13:10:00,96.18,96.28,96.16,96.16,900.0,75.3653,75.4437,75.3497,75.3497,900.0
2016-09-02 13:20:00,96.11,96.16,96.11,96.16,300.0,75.3105,75.3497,75.3105,75.3497,300.0
2016-09-02 13:30:00,96.07,96.1,95.95,95.95,1300.0,75.2791,75.3026,75.1851,75.1851,1300.0
2016-09-02 13:40:00,96.09,96.17,96.07,96.17,1000.0,75.2948,75.3575,75.2791,75.3575,1000.0
2016-09-02 13:50:00,96.19,96.24,96.15,96.15,300.0,75.3732,75.4123,75.3418,75.3418,300.0
2016-09-02 14:00:00,96.11,96.14,96.07,96.11,1000.0,75.3105,75.334,75.2791,75.3105,1000.0
2016-09-02 14:10:00,96.08,96.1,96.06,96.1,400.0,75.287,75.3026,75.2713,75.3026,400.0
2016-09-02 14:20:00,96.07,96.1,96.05,96.07,900.0,75.2791,75.3026,75.2635,75.2791,900.0
2016-09-02 14:30:00,96.06,96.09,95.96,95.99,800.0,75.2713,75.2948,75.1929,75.2165,800.0
2016-09-02 14:40:00,96.02,96.25,96.01,96.25,1606.0,75.24,75.4202,75.2321,75.4202,1606.0
2016-09-02 14:50:00,96.3,96.38,96.28,96.36,1000.0,75.4594,75.5221,75.4437,75.5064,1000.0
2016-09-02 15:00:00,96.32,96.54,96.32,96.45,1400.0,75.475,75.6474,75.475,75.5769,1400.0
2016-09-02 15:10:00,96.44,96.46,96.32,96.34,1190.0,75.5691,75.5847,75.475,75.4907,1190.0
2016-09-02 15:20:00,96.34,96.36,96.23,96.29,2100.0,75.4907,75.5064,75.4045,75.4515,2100.0
2016-09-02 15:30:00,96.21,96.23,96.13,96.13,1500.0,75.3888,75.4045,75.3262,75.3262,1500.0
2016-09-02 15:40:00,96.09,96.09,96.0,96.05,1400.0,75.2948,75.2948,75.2243,75.2635,1400.0
2016-09-02 15:50:00,96.05,96.38,96.03,96.35,3000.0,75.2635,75.5221,75.2478,75.4985,3000.0
2016-09-06 09:30:00,96.4,96.4,96.4,96.4,100.0,75.5377,75.5377,75.5377,75.5377,100.0
2016-09-06 09:40:00,97.09,97.21,97.01,97.21,300.0,76.0784,76.1724,76.0157,76.1724,300.0
2016-09-06 09:50:00,96.93,97.02,96.5,96.5,600.0,75.953,76.0235,75.6161,75.6161,600.0
2016-09-06 10:00:00,96.47,96.6,96.12,96.12,1400.0,75.5926,75.6944,75.3183,75.3183,1400.0
2016-09-06 10:10:00,96.05,96.05,95.51,95.7,701.0,75.2635,75.2635,74.8403,74.9892,701.0
2016-09-06 10:20:00,95.31,95.59,95.25,95.59,900.0,74.6836,74.903,74.6366,74.903,900.0
2016-09-06 10:30:00,95.72,96.06,95.72,95.82,900.0,75.0049,75.2713,75.0049,75.0832,900.0
2016-09-06 10:40:00,95.53,95.66,95.38,95.39,1176.0,74.856,74.9579,74.7385,74.7463,1176.0
2016-09-06 10:50:00,95.49,95.7,95.44,95.58,4696.0,74.8247,74.9892,74.7855,74.8952,4696.0
2016-09-06 11:00:00,95.55,95.63,95.46,95.49,1800.0,74.8717,74.9344,74.8012,74.8247,1800.0
2016-09-06 11:10:00,95.5,95.86,95.5,95.86,968.0,74.8325,75.1146,74.8325,75.1146,968.0
2016-09-06 11:20:00,95.8,96.08,95.8,96.01,1400.0,75.0676,75.287,75.0676,75.2321,1400.0
2016-09-06 11:30:00,96.07,96.25,96.07,96.25,1200.0,75.2791,75.4202,75.2791,75.4202,1200.0
2016-09-06 11:40:00,96.28,96.28,96.13,96.27,1700.0,75.4437,75.4437,75.3262,75.4359,1700.0
2016-09-06 11:50:00,96.62,96.62,96.44,96.44,440.0,75.7101,75.7101,75.5691,75.5691,440.0
2016-09-06 12:00:00,96.43,96.43,96.18,96.18,1500.0,75.5612,75.5612,75.3653,75.3653,1500.0
2016-09-06 12:10:00,95.93,96.12,95.85,96.11,1157.0,75.1694,75.3183,75.1067,75.3105,1157.0
2016-09-06 12:20:00,96.16,96.17,96.15,96.17,339.0,75.3497,75.3575,75.3418,75.3575,339.0
2016-09-06 12:30:00,96.31,96.4,96.31,96.35,300.0,75.4672,75.5377,75.4672,75.4985,300.0
2016-09-06 12:40:00,96.34,96.34,96.34,96.34,100.0,75.4907,75.4907,75.4907,75.4907,100.0
2016-09-06 12:50:00,96.1,96.36,96.1,96.18,1500.0,75.3026,75.5064,75.3026,75.3653,1500.0
2016-09-06 13:00:00,96.31,96.31,96.29,96.29,400.0,75.4672,75.4672,75.4515,75.4515,400.0
2016-09-06 13:10:00,96.21,96.21,96.21,96.21,100.0,75.3888,75.3888,75.3888,75.3888,100.0
2016-09-06 13:20:00,96.07,96.07,96.01,96.01,500.0,75.2791,75.2791,75.2321,75.2321,500.0
2016-09-06 13:30:00,96.18,96.25,96.15,96.15,1100.0,75.3653,75.4202,75.3418,75.3418,1100.0
2016-09-06 13:40:00,96.11,96.45,96.11,96.45,300.0,75.3105,75.5769,75.3105,75.5769,300.0
2016-09-06 13:50:00,96.34,96.35,96.33,96.33,500.0,75.4907,75.4985,75.4829,75.4829,500.0
2016-09-06 14:00:00,96.29,96.34,96.26,96.33,600.0,75.4515,75.4907,75.428,75.4829,600.0
2016-09-06 14:10:00,96.31,96.31,96.3,96.3,200.0,75.4672,75.4672,75.4594,75.4594,200.0
2016-09-06 14:20:00,96.38,96.43,96.38,96.42,300.0,75.5221,75.5612,75.5221,75.5534,300.0
2016-09-06 14:30:00,96.42,96.42,96.4,96.41,300.0,75.5534,75.5534,75.5377,75.5456,300.0
2016-09-06 14:40:00,96.49,96.55,96.45,96.55,400.0,75.6082,75.6553,75.5769,75.6553,400.0
2016-09-06 14:50:00,96.54,96.62,96.45,96.52,4747.0,75.6474,75.7101,75.5769,75.6318,4747.0
2016-09-06 15:00:00,96.45,96.62,96.45,96.55,2224.0,75.5769,75.7101,75.5769,75.6553,2224.0
2016-09-06 15:10:00,96.47,96.62,96.44,96.62,1200.0,75.5926,75.7101,75.5691,75.7101,1200.0
2016-09-06 15:20:00,96.63,96.67,96.55,96.61,900.0,75.7179,75.7493,75.6553,75.7023,900.0
2016-09-06 15:30:00,96.61,96.85,96.61,96.85,2400.0,75.7023,75.8903,75.7023,75.8903,2400.0
2016-09-06 15:40:00,96.89,97.03,96.88,97.03,3286.0,75.9217,76.0314,75.9138,76.0314,3286.0
2016-09-06 15:50:00,97.05,97.22,96.99,97.13,3800.0,76.0471,76.1803,76.0,76.1097,3800.0
2016-09-07 09:30:00,97.67,97.67,97.67,97.67,100.0,76.5329,76.5329,76.5329,76.5329,100.0
2016-09-07 09:40:00,97.41,97.41,96.94,97.03,713.0,76.3291,76.3291,75.9609,76.0314,713.0
2016-09-07 09:50:00,96.92,96.92,96.88,96.89,700.0,75.9452,75.9452,75.9138,75.9217,700.0
2016-09-07 10:00:00,96.84,96.88,96.56,96.77,3063.0,75.8825,75.9138,75.6631,75.8276,3063.0
2016-09-07 10:10:00,96.79,96.79,96.6,96.6,800.0,75.8433,75.8433,75.6944,75.6944,800.0
2016-09-07 10:20:00,96.63,96.7,96.53,96.65,2300.0,75.7179,75.7728,75.6396,75.7336,2300.0
2016-09-07 10:30:00,96.84,96.84,96.58,96.66,1600.0,75.8825,75.8825,75.6788,75.7415,1600.0
2016-09-07 10:40:00,96.66,96.93,96.66,96.92,900.0,75.7415,75.953,75.7415,75.9452,900.0
2016-09-07 10:50:00,97.05,97.1,96.98,97.04,1595.0,76.0471,76.0862,75.9922,76.0392,1595.0
2016-09-07 11:00:00,97.05,97.23,97.05,97.23,751.0,76.0471,76.1881,76.0471,76.1881,751.0
2016-09-07 11:10:00,97.2,97.2,97.2,97.2,100.0,76.1646,76.1646,76.1646,76.1646,100.0
2016-09-07 11:20:00,97.11,97.14,97.11,97.14,200.0,76.0941,76.1176,76.0941,76.1176,200.0
2016-09-07 11:30:00,97.19,97.21,97.04,97.15,2519.0,76.1568,76.1724,76.0392,76.1254,2519.0
2016-09-07 11:40:00,97.43,97.68,97.41,97.6,4104.0,76.3448,76.5407,76.3291,76.478,4104.0
2016-09-07 11:50:00,97.63,97.7,97.48,97.6,500.0,76.5015,76.5564,76.384,76.478,500.0
2016-09-07 12:00:00,97.57,97.75,97.57,97.73,1273.0,76.4545,76.5956,76.4545,76.5799,1273.0
2016-09-07 12:10:00,97.71,97.71,97.61,97.61,1300.0,76.5642,76.5642,76.4859,76.4859,1300.0
2016-09-07 12:20:00,97.6,97.77,97.6,97.77,2400.0,76.478,76.6112,76.478,76.6112,2400.0
2016-09-07 12:30:00,97.77,97.93,97.76,97.84,1200.0,76.6112,76.7366,76.6034,76.6661,1200.0
2016-09-07 12:40:00,97.87,98.0,97.87,97.91,2800.0,76.6896,76.7915,76.6896,76.7209,2800.0
2016-09-07 12:50:00,97.89,98.01,97.89,98.0,1700.0,76.7053,76.7993,76.7053,76.7915,1700.0
2016-09-07 13:00:00,98.0,98.16,97.93,98.13,1947.0,76.7915,76.9168,76.7366,76.8933,1947.0
2016-09-07 13:10:00,98.13,98.15,98.09,98.09,900.0,76.8933,76.909,76.862,76.862,900.0
2016-09-07 13:20:00,98.13,98.13,98.05,98.05,500.0,76.8933,76.8933,76.8306,76.8306,500.0
2016-09-07 13:30:00,98.08,98.08,97.98,97.99,542.0,76.8541,76.8541,76.7758,76.7836,542.0
2016-09-07 13:40:00,98.24,98.24,98.24,98.24,100.0,76.9795,76.9795,76.9795,76.9795,100.0
2016-09-07 13:50:00,98.26,98.3,98.22,98.27,900.0,76.9952,77.0265,76.9638,77.003,900.0
2016-09-07 14:00:00,98.31,98.32,98.31,98.32,805.0,77.0344,77.0422,77.0344,77.0422,805.0
2016-09-07 14:10:00,98.37,98.6,98.37,98.6,900.0,77.0814,77.2616,77.0814,77.2616,900.0
2016-09-07 14:20:00,98.73,98.87,98.51,98.53,2100.0,77.3635,77.4732,77.1911,77.2068,2100.0
2016-09-07 14:30:00,98.53,98.53,98.4,98.49,1220.0,77.2068,77.2068,77.1049,77.1754,1220.0
2016-09-07 14:40:00,98.6,98.77,98.6,98.76,1000.0,77.2616,77.3948,77.2616,77.387,1000.0
2016-09-07 14:50:00,98.74,98.76,98.56,98.57,900.0,77.3713,77.387,77.2303,77.2381,900.0
2016-09-07 15:00:00,98.49,98.49,98.37,98.41,1000.0,77.1754,77.1754,77.0814,77.1127,1000.0
2016-09-07 15:10:00,98.49,98.6,98.44,98.58,1200.0,77.1754,77.2616,77.1362,77.2459,1200.0
2016-09-07 15:20:00,98.56,98.72,98.56,98.65,1700.0,77.2303,77.3556,77.2303,77.3008,1700.0
2016-09-07 15:30:00,98.62,98.65,98.54,98.54,2200.0,77.2773,77.3008,77.2146,77.2146,2200.0
2016-09-07 15:40:00,98.51,98.56,98.43,98.55,2600.0,77.1911,77.2303,77.1284,77.2224,2600.0
2016-09-07 15:50:00,98.54,98.64,98.45,98.45,5031.0,77.2146,77.293,77.1441,77.1441,5031.0
2016-09-08 09:30:00,98.87,99.47,98.87,99.01,1000.0,77.4732,77.9433,77.4732,77.5829,1000.0
2016-09-08 09:40:00,99.12,99.13,99.12,99.13,200.0,77.6691,77.6769,77.6691,77.6769,200.0
2016-09-08 09:50:00,99.13,99.13,99.13,99.13,0.0,77.6769,77.6769,77.6769,77.6769,0.0
2016-09-08 10:00:00,98.8,98.85,98.71,98.77,900.0,77.4183,77.4575,77.3478,77.3948,900.0
2016-09-08 10:10:00,98.74,98.77,98.55,98.72,4300.0,77.3713,77.3948,77.2224,77.3556,4300.0
2016-09-08 10:20:00,98.7,98.71,98.36,98.53,1200.0,77.34,77.3478,77.0736,77.2068,1200.0
2016-09-08 10:30:00,98.52,98.81,98.41,98.8,2200.0,77.1989,77.4262,77.1127,77.4183,2200.0
2016-09-08 10:40:00,98.68,98.68,98.5,98.58,900.0,77.3243,77.3243,77.1833,77.2459,900.0
2016-09-08 10:50:00,98.54,98.55,98.29,98.29,1100.0,77.2146,77.2224,77.0187,77.0187,1100.0
2016-09-08 11:00:00,98.5,99.13,98.49,99.13,2505.0,77.1833,77.6769,77.1754,77.6769,2505.0
2016-09-08 11:10:00,99.17,99.27,99.13,99.27,400.0,77.7083,77.7866,77.6769,77.7866,400.0
2016-09-08 11:20:00,99.02,99.11,98.91,98.98,3500.0,77.5907,77.6612,77.5045,77.5594,3500.0
2016-09-08 11:30:00,99.01,99.01,98.64,98.64,1000.0,77.5829,77.5829,77.293,77.293,1000.0
2016-09-08 11:40:00,98.83,98.83,98.81,98.81,300.0,77.4418,77.4418,77.4262,77.4262,300.0
2016-09-08 11:50:00,98.94,98.97,98.87,98.91,3100.0,77.528,77.5515,77.4732,77.5045,3100.0
2016-09-08 12:00:00,98.93,98.93,98.69,98.7,500.0,77.5202,77.5202,77.3321,77.34,500.0
2016-09-08 12:10:00,98.71,98.92,98.7,98.71,2562.0,77.3478,77.5124,77.34,77.3478,2562.0
2016-09-08 12:20:00,98.71,98.71,98.55,98.55,200.0,77.3478,77.3478,77.2224,77.2224,200.0
2016-09-08 12:30:00,98.42,98.53,98.41,98.53,500.0,77.1206,77.2068,77.1127,77.2068,500.0
2016-09-08 12:40:00,98.5,98.58,98.5,98.54,1300.0,77.1833,77.2459,77.1833,77.2146,1300.0
2016-09-08 12:50:00,98.46,98.54,98.46,98.53,588.0,77.1519,77.2146,77.1519,77.2068,588.0
2016-09-08 13:00:00,98.48,98.49,98.45,98.47,400.0,77.1676,77.1754,77.1441,77.1597,400.0
2016-09-08 13:10:00,98.45,98.49,98.34,98.34,500.0,77.1441,77.1754,77.0579,77.0579,500.0
2016-09-08 13:20:00,98.34,98.34,98.28,98.28,700.0,77.0579,77.0579,77.0109,77.0109,700.0
2016-09-08 13:30:00,98.28,98.28,98.2,98.2,1400.0,77.0109,77.0109,76.9482,76.9482,1400.0
2016-09-08 13:40:00,98.23,98.23,98.15,98.15,800.0,76.9717,76.9717,76.909,76.909,800.0
2016-09-08 13:50:00,98.19,98.29,98.19,98.29,500.0,76.9403,77.0187,76.9403,77.0187,500.0
2016-09-08 14:00:00,98.25,98.25,98.18,98.18,600.0,76.9874,76.9874,76.9325,76.9325,600.0
2016-09-08 14:10:00,98.3,98.31,98.23,98.23,400.0,77.0265,77.0344,76.9717,76.9717,400.0
2016-09-08 14:20:00,98.37,98.37,98.3,98.31,500.0,77.0814,77.0814,77.0265,77.0344,500.0
2016-09-08 14:30:00,98.17,98.17,98.09,98.13,800.0,76.9247,76.9247,76.862,76.8933,800.0
2016-09-08 14:40:00,98.18,98.34,98.18,98.32,1000.0,76.9325,77.0579,76.9325,77.0422,1000.0
2016-09-08 14:50:00,98.31,98.4,98.31,98.4,300.0,77.0344,77.1049,77.0344,77.1049,300.0
2016-09-08 15:00:00,98.39,98.41,98.34,98.34,1700.0,77.0971,77.1127,77.0579,77.0579,1700.0
2016-09-08 15:10:00,98.31,98.38,98.25,98.29,859.0,77.0344,77.0892,76.9874,77.0187,859.0
2016-09-08 15:20:00,98.28,98.39,98.27,98.34,1500.0,77.0109,77.0971,77.003,77.0579,1500.0
2016-09-08 15:30:00,98.39,98.46,98.28,98.32,1900.0,77.0971,77.1519,77.0109,77.0422,1900.0
2016-09-08 15:40:00,98.34,98.35,98.26,98.29,2250.0,77.0579,77.0657,76.9952,77.0187,2250.0
2016-09-08 15:50:00,98.38,98.4,98.23,98.34,3194.0,77.0892,77.1049,76.9717,77.0579,3194.0
2016-09-09 09:30:00,97.42,97.49,97.35,97.38,600.0,76.337,76.3918,76.2821,76.3056,600.0
2016-09-09 09:40:00,97.08,97.67,97.08,97.62,2300.0,76.0706,76.5329,76.0706,76.4937,2300.0
2016-09-09 09:50:00,97.42,97.42,96.96,97.05,1100.0,76.337,76.337,75.9765,76.0471,1100.0
2016-09-09 10:00:00,97.18,97.33,97.1,97.11,1100.0,76.1489,76.2665,76.0862,76.0941,1100.0
2016-09-09 10:10:00,97.22,97.64,97.22,97.64,1883.0,76.1803,76.5094,76.1803,76.5094,1883.0
2016-09-09 10:20:00,97.39,97.43,97.31,97.43,4461.0,76.3135,76.3448,76.2508,76.3448,4461.0
2016-09-09 10:30:00,97.28,97.29,96.78,96.78,600.0,76.2273,76.2351,75.8355,75.8355,600.0
2016-09-09 10:40:00,96.78,96.86,96.71,96.86,2700.0,75.8355,75.8982,75.7806,75.8982,2700.0
2016-09-09 10:50:00,96.75,97.01,96.73,96.99,3842.0,75.812,76.0157,75.7963,76.0,3842.0
2016-09-09 11:00:00,97.01,97.19,96.93,97.19,1300.0,76.0157,76.1568,75.953,76.1568,1300.0
2016-09-09 11:10:00,96.97,96.97,96.87,96.93,900.0,75.9844,75.9844,75.906,75.953,900.0
2016-09-09 11:20:00,96.98,97.21,96.98,97.17,800.0,75.9922,76.1724,75.9922,76.1411,800.0
2016-09-09 11:30:00,97.3,97.49,97.27,97.49,3840.0,76.2429,76.3918,76.2194,76.3918,3840.0
2016-09-09 11:40:00,97.49,97.54,97.2,97.21,1900.0,76.3918,76.431,76.1646,76.1724,1900.0
2016-09-09 11:50:00,96.88,96.88,96.83,96.83,300.0,75.9138,75.9138,75.8747,75.8747,300.0
2016-09-09 12:00:00,96.94,97.01,96.94,96.95,500.0,75.9609,76.0157,75.9609,75.9687,500.0
2016-09-09 12:10:00,96.98,97.01,96.93,96.94,1000.0,75.9922,76.0157,75.953,75.9609,1000.0
2016-09-09 12:20:00,96.85,96.86,96.81,96.81,621.0,75.8903,75.8982,75.859,75.859,621.0
2016-09-09 12:30:00,96.86,96.86,96.58,96.58,300.0,75.8982,75.8982,75.6788,75.6788,300.0
2016-09-09 12:40:00,96.68,96.88,96.68,96.88,300.0,75.7571,75.9138,75.7571,75.9138,300.0
2016-09-09 12:50:00,96.93,97.23,96.93,97.18,700.0,75.953,76.1881,75.953,76.1489,700.0
2016-09-09 13:00:00,97.16,97.2,97.03,97.03,400.0,76.1332,76.1646,76.0314,76.0314,400.0
2016-09-09 13:10:00,96.88,97.0,96.82,96.9,2923.0,75.9138,76.0079,75.8668,75.9295,2923.0
2016-09-09 13:20:00,96.91,97.13,96.84,97.1,2550.0,75.9374,76.1097,75.8825,76.0862,2550.0
2016-09-09 13:30:00,96.97,96.97,96.81,96.81,500.0,75.9844,75.9844,75.859,75.859,500.0
2016-09-09 13:40:00,96.73,96.75,96.56,96.56,700.0,75.7963,75.812,75.6631,75.6631,700.0
2016-09-09 13:50:00,96.45,96.66,96.43,96.66,1000.0,75.5769,75.7415,75.5612,75.7415,1000.0
2016-09-09 14:00:00,96.31,96.35,96.21,96.21,578.0,75.4672,75.4985,75.3888,75.3888,578.0
2016-09-09 14:10:00,96.18,96.2,96.09,96.15,1300.0,75.3653,75.381,75.2948,75.3418,1300.0
2016-09-09 14:20:00,96.09,96.35,96.0,96.35,1420.0,75.2948,75.4985,75.2243,75.4985,1420.0
2016-09-09 14:30:00,96.39,96.71,96.39,96.71,1100.0,75.5299,75.7806,75.5299,75.7806,1100.0
2016-09-09 14:40:00,96.73,96.73,96.38,96.44,1700.0,75.7963,75.7963,75.5221,75.5691,1700.0
2016-09-09 14:50:00,96.46,96.68,96.42,96.68,800.0,75.5847,75.7571,75.5534,75.7571,800.0
2016-09-09 15:00:00,96.56,96.64,96.52,96.52,1600.0,75.6631,75.7258,75.6318,75.6318,1600.0
2016-09-09 15:10:00,96.42,96.59,96.23,96.56,2400.0,75.5534,75.6866,75.4045,75.6631,2400.0
2016-09-09 15:20:00,96.39,96.72,96.39,96.64,2350.0,75.5299,75.7885,75.5299,75.7258,2350.0
2016-09-09 15:30:00,96.92,96.99,96.71,96.71,1300.0,75.9452,76.0,75.7806,75.7806,1300.0
2016-09-09 15:40:00,96.8,96.8,96.34,96.37,2600.0,75.8512,75.8512,75.4907,75.5142,2600.0
2016-09-09 15:50:00,96.29,96.3,95.98,96.27,6925.0,75.4515,75.4594,75.2086,75.4359,6925.0
2016-09-12 09:30:00,95.37,95.99,94.68,95.99,2500.0,74.7306,75.2165,74.19,75.2165,2500.0
2016-09-12 09:40:00,96.14,96.14,95.56,95.76,900.0,75.334,75.334,74.8795,75.0362,900.0
2016-09-12 09:50:00,95.73,96.27,95.64,96.27,900.0,75.0127,75.4359,74.9422,75.4359,900.0
2016-09-12 10:00:00,96.48,96.53,95.97,95.97,1400.0,75.6004,75.6396,75.2008,75.2008,1400.0
2016-09-12 10:10:00,95.99,96.11,95.65,95.76,1300.0,75.2165,75.3105,74.95,75.0362,1300.0
2016-09-12 10:20:00,95.73,96.38,95.73,96.25,1300.0,75.0127,75.5221,75.0127,75.4202,1300.0
2016-09-12 10:30:00,96.52,96.58,96.35,96.4,1500.0,75.6318,75.6788,75.4985,75.5377,1500.0
2016-09-12 10:40:00,96.46,96.63,96.38,96.43,1900.0,75.5847,75.7179,75.5221,75.5612,1900.0
2016-09-12 10:50:00,96.37,96.88,96.36,96.74,700.0,75.5142,75.9138,75.5064,75.8041,700.0
2016-09-12 11:00:00,96.89,96.89,96.1,96.1,2465.0,75.9217,75.9217,75.3026,75.3026,2465.0
2016-09-12 11:10:00,95.93,96.24,95.93,96.12,600.0,75.1694,75.4123,75.1694,75.3183,600.0
2016-09-12 11:20:00,96.2,96.34,96.2,96.32,700.0,75.381,75.4907,75.381,75.475,700.0
2016-09-12 11:30:00,96.24,96.38,96.24,96.38,300.0,75.4123,75.5221,75.4123,75.5221,300.0
2016-09-12 11:40:00,96.22,96.22,96.04,96.04,400.0,75.3967,75.3967,75.2556,75.2556,400.0
2016-09-12 11:50:00,96.04,96.04,95.91,95.91,500.0,75.2556,75.2556,75.1538,75.1538,500.0
2016-09-12 12:00:00,95.71,95.71,95.09,95.13,1807.0,74.997,74.997,74.5112,74.5426,1807.0
2016-09-12 12:10:00,95.08,95.2,95.0,95.0,500.0,74.5034,74.5974,74.4407,74.4407,500.0
2016-09-12 12:20:00,95.03,95.03,94.87,94.9,700.0,74.4642,74.4642,74.3388,74.3623,700.0
2016-09-12 12:30:00,94.99,95.2,94.98,95.13,1000.0,74.4329,74.5974,74.425,74.5426,1000.0
2016-09-12 12:40:00,95.07,95.18,94.96,95.18,1200.0,74.4956,74.5817,74.4094,74.5817,1200.0
2016-09-12 12:50:00,95.38,95.76,95.36,95.76,1300.0,74.7385,75.0362,74.7228,75.0362,1300.0
2016-09-12 13:00:00,95.83,95.84,95.75,95.75,800.0,75.0911,75.0989,75.0284,75.0284,800.0
2016-09-12 13:10:00,95.9,96.12,95.9,96.03,600.0,75.1459,75.3183,75.1459,75.2478,600.0
2016-09-12 13:20:00,95.95,96.12,95.9,96.12,500.0,75.1851,75.3183,75.1459,75.3183,500.0
2016-09-12 13:30:00,95.9,96.21,95.78,96.21,1100.0,75.1459,75.3888,75.0519,75.3888,1100.0
2016-09-12 13:40:00,95.96,96.22,95.88,96.22,700.0,75.1929,75.3967,75.1303,75.3967,700.0
2016-09-12 13:50:00,96.38,96.44,96.12,96.44,1100.0,75.5221,75.5691,75.3183,75.5691,1100.0
2016-09-12 14:00:00,96.53,96.53,96.38,96.41,700.0,75.6396,75.6396,75.5221,75.5456,700.0
2016-09-12 14:10:00,96.35,96.54,96.17,96.2,1500.0,75.4985,75.6474,75.3575,75.381,1500.0
2016-09-12 14:20:00,96.25,96.25,96.1,96.1,800.0,75.4202,75.4202,75.3026,75.3026,800.0
2016-09-12 14:30:00,96.28,96.52,96.28,96.52,2199.0,75.4437,75.6318,75.4437,75.6318,2199.0
2016-09-12 14:40:00,96.38,96.39,96.26,96.26,800.0,75.5221,75.5299,75.428,75.428,800.0
2016-09-12 14:50:00,96.25,96.25,96.16,96.2,600.0,75.4202,75.4202,75.3497,75.381,600.0
2016-09-12 15:00:00,96.19,96.32,96.19,96.25,900.0,75.3732,75.475,75.3732,75.4202,900.0
2016-09-12 15:10:00,96.27,96.32,95.97,95.97,1639.0,75.4359,75.475,75.2008,75.2008,1639.0
2016-09-12 15:20:00,95.93,96.05,95.93,95.99,1100.0,75.1694,75.2635,75.1694,75.2165,1100.0
2016-09-12 15:30:00,95.86,95.93,95.75,95.86,2243.0,75.1146,75.1694,75.0284,75.1146,2243.0
2016-09-12 15:40:00,95.99,95.99,95.61,95.7,2900.0,75.2165,75.2165,74.9187,74.9892,2900.0
2016-09-12 15:50:00,95.77,95.85,95.6,95.67,5352.0,75.0441,75.1067,74.9109,74.9657,5352.0
2016-09-13 09:30:00,94.06,94.06,93.65,93.98,2221.0,73.7041,73.7041,73.3829,73.6414,2221.0
2016-09-13 09:40:00,93.88,93.99,93.14,93.17,2400.0,73.5631,73.6493,72.9832,73.0067,2400.0
2016-09-13 09:50:00,93.04,93.04,92.5,92.5,4795.0,72.9049,72.9049,72.4817,72.4817,4795.0
2016-09-13 10:00:00,92.5,92.9,92.45,92.9,1600.0,72.4817,72.7952,72.4426,72.7952,1600.0
2016-09-13 10:10:00,92.71,92.71,91.9,91.93,2800.0,72.6463,72.6463,72.0116,72.0351,2800.0
2016-09-13 10:20:00,91.77,91.99,91.64,91.91,2785.0,71.9097,72.0821,71.8079,72.0194,2785.0
2016-09-13 10:30:00,91.85,91.86,91.48,91.49,2200.0,71.9724,71.9802,71.6825,71.6903,2200.0
2016-09-13 10:40:00,91.52,91.84,91.44,91.63,5500.0,71.7138,71.9646,71.6511,71.8,5500.0
2016-09-13 10:50:00,91.71,91.72,91.33,91.33,700.0,71.8627,71.8705,71.5649,71.5649,700.0
2016-09-13 11:00:00,91.0,91.09,90.73,90.97,2766.0,71.3064,71.3769,71.0948,71.2828,2766.0
2016-09-13 11:10:00,90.64,90.89,90.5,90.89,2722.0,71.0243,71.2202,70.9146,71.2202,2722.0
2016-09-13 11:20:00,90.76,91.13,90.76,90.97,1100.0,71.1183,71.4082,71.1183,71.2828,1100.0
2016-09-13 11:30:00,90.96,91.09,90.88,90.99,800.0,71.275,71.3769,71.2123,71.2985,800.0
2016-09-13 11:40:00,90.97,91.09,90.9,90.9,900.0,71.2828,71.3769,71.228,71.228,900.0
2016-09-13 11:50:00,90.93,90.93,90.83,90.84,500.0,71.2515,71.2515,71.1731,71.181,500.0
2016-09-13 12:00:00,90.88,91.04,90.88,91.0,900.0,71.2123,71.3377,71.2123,71.3064,900.0
2016-09-13 12:10:00,90.97,91.21,90.97,91.17,2400.0,71.2828,71.4709,71.2828,71.4396,2400.0
2016-09-13 12:20:00,91.24,91.34,91.11,91.11,1400.0,71.4944,71.5728,71.3926,71.3926,1400.0
2016-09-13 12:30:00,91.11,91.33,91.11,91.18,2155.0,71.3926,71.5649,71.3926,71.4474,2155.0
2016-09-13 12:40:00,91.13,91.28,91.0,91.2,900.0,71.4082,71.5258,71.3064,71.4631,900.0
2016-09-13 12:50:00,91.08,91.08,90.54,90.56,800.0,71.369,71.369,70.9459,70.9616,800.0
2016-09-13 13:00:00,90.68,90.68,90.5,90.54,1579.0,71.0556,71.0556,70.9146,70.9459,1579.0
2016-09-13 13:10:00,90.44,91.01,90.44,91.0,1000.0,70.8675,71.3142,70.8675,71.3064,1000.0
2016-09-13 13:20:00,91.27,91.57,91.27,91.31,3600.0,71.5179,71.753,71.5179,71.5493,3600.0
2016-09-13 13:30:00,91.29,91.29,91.12,91.16,700.0,71.5336,71.5336,71.4004,71.4317,700.0
2016-09-13 13:40:00,91.12,91.18,90.9,90.9,1000.0,71.4004,71.4474,71.228,71.228,1000.0
2016-09-13 13:50:00,90.88,90.88,90.63,90.73,1100.0,71.2123,71.2123,71.0164,71.0948,1100.0
2016-09-13 14:00:00,90.68,91.16,90.67,91.09,2000.0,71.0556,71.4317,71.0478,71.3769,2000.0
2016-09-13 14:10:00,91.04,91.06,90.64,90.69,2700.0,71.3377,71.3534,71.0243,71.0634,2700.0
2016-09-13 14:20:00,90.69,90.73,90.49,90.66,2508.0,71.0634,71.0948,70.9067,71.0399,2508.0
2016-09-13 14:30:00,90.73,90.82,90.68,90.82,1135.0,71.0948,71.1653,71.0556,71.1653,1135.0
2016-09-13 14:40:00,90.99,91.01,90.81,90.87,2000.0,71.2985,71.3142,71.1575,71.2045,2000.0
2016-09-13 14:50:00,90.87,90.92,90.75,90.84,1400.0,71.2045,71.2437,71.1105,71.181,1400.0
2016-09-13 15:00:00,90.8,90.89,90.76,90.88,1000.0,71.1496,71.2202,71.1183,71.2123,1000.0
2016-09-13 15:10:00,90.97,91.25,90.69,91.22,2446.0,71.2828,71.5023,71.0634,71.4787,2446.0
2016-09-13 15:20:00,91.27,91.44,91.11,91.11,3300.0,71.5179,71.6511,71.3926,71.3926,3300.0
2016-09-13 15:30:00,91.03,91.23,91.03,91.23,4556.0,71.3299,71.4866,71.3299,71.4866,4556.0
2016-09-13 15:40:00,91.2,91.2,90.72,90.88,6795.0,71.4631,71.4631,71.087,71.2123,6795.0
2016-09-13 15:50:00,90.85,91.0,90.69,90.83,8500.0,71.1888,71.3064,71.0634,71.1731,8500.0
2016-09-14 09:30:00,90.65,90.65,90.45,90.5,300.0,71.0321,71.0321,70.8754,70.9146,300.0
2016-09-14 09:40:00,90.48,90.81,90.48,90.49,700.0,70.8989,71.1575,70.8989,70.9067,700.0
2016-09-14 09:50:00,90.43,90.94,90.4,90.8,900.0,70.8597,71.2593,70.8362,71.1496,900.0
2016-09-14 10:00:00,90.76,91.12,90.76,90.77,600.0,71.1183,71.4004,71.1183,71.1261,600.0
2016-09-14 10:10:00,91.15,91.15,90.72,90.89,2640.0,71.4239,71.4239,71.087,71.2202,2640.0
2016-09-14 10:20:00,90.74,91.11,90.44,90.8,2690.0,71.1026,71.3926,70.8675,71.1496,2690.0
2016-09-14 10:30:00,91.14,91.54,91.03,91.07,1200.0,71.4161,71.7295,71.3299,71.3612,1200.0
2016-09-14 10:40:00,90.73,90.83,90.41,90.67,3600.0,71.0948,71.1731,70.844,71.0478,3600.0
2016-09-14 10:50:00,90.51,90.77,90.51,90.77,1813.0,70.9224,71.1261,70.9224,71.1261,1813.0
2016-09-14 11:00:00,90.78,90.86,90.6,90.74,3856.0,71.134,71.1967,70.9929,71.1026,3856.0
2016-09-14 11:10:00,90.74,90.75,90.6,90.75,3550.0,71.1026,71.1105,70.9929,71.1105,3550.0
2016-09-14 11:20:00,90.67,90.9,90.55,90.55,3300.0,71.0478,71.228,70.9537,70.9537,3300.0
2016-09-14 11:30:00,90.27,90.37,90.18,90.18,1000.0,70.7343,70.8127,70.6638,70.6638,1000.0
2016-09-14 11:40:00,90.17,90.17,89.83,89.86,700.0,70.656,70.656,70.3896,70.4131,700.0
2016-09-14 11:50:00,89.83,89.83,89.67,89.75,2526.0,70.3896,70.3896,70.2642,70.3269,2526.0
2016-09-14 12:00:00,89.79,89.83,89.5,89.83,1814.0,70.3582,70.3896,70.131,70.3896,1814.0
2016-09-14 12:10:00,89.95,89.97,89.86,89.86,500.0,70.4836,70.4993,70.4131,70.4131,500.0
2016-09-14 12:20:00,89.79,89.8,89.5,89.5,500.0,70.3582,70.3661,70.131,70.131,500.0
2016-09-14 12:30:00,89.47,89.47,89.17,89.17,1000.0,70.1075,70.1075,69.8724,69.8724,1000.0
2016-09-14 12:40:00,89.19,89.19,88.83,88.84,4815.0,69.8881,69.8881,69.606,69.6138,4815.0
2016-09-14 12:50:00,88.82,89.09,88.82,89.09,900.0,69.5981,69.8097,69.5981,69.8097,900.0
2016-09-14 13:00:00,89.11,89.17,89.05,89.09,1100.0,69.8254,69.8724,69.7784,69.8097,1100.0
2016-09-14 13:10:00,89.08,89.11,89.04,89.04,800.0,69.8019,69.8254,69.7705,69.7705,800.0
2016-09-14 13:20:00,89.03,89.08,89.03,89.08,400.0,69.7627,69.8019,69.7627,69.8019,400.0
2016-09-14 13:30:00,89.07,89.12,89.0,89.07,1700.0,69.794,69.8332,69.7392,69.794,1700.0
2016-09-14 13:40:00,89.01,89.05,88.97,89.04,700.0,69.747,69.7784,69.7157,69.7705,700.0
2016-09-14 13:50:00,89.0,89.03,88.91,88.91,1666.0,69.7392,69.7627,69.6687,69.6687,1666.0
2016-09-14 14:00:00,88.9,88.91,88.85,88.9,700.0,69.6608,69.6687,69.6216,69.6608,700.0
2016-09-14 14:10:00,88.78,88.78,88.49,88.49,1500.0,69.5668,69.5668,69.3396,69.3396,1500.0
2016-09-14 14:20:00,88.45,88.46,88.02,88.02,7377.0,69.3082,69.316,68.9713,68.9713,7377.0
2016-09-14 14:30:00,88.31,88.39,88.26,88.38,1500.0,69.1985,69.2612,69.1593,69.2534,1500.0
2016-09-14 14:40:00,88.4,88.49,88.26,88.3,2000.0,69.269,69.3396,69.1593,69.1907,2000.0
2016-09-14 14:50:00,88.33,88.43,88.3,88.36,2613.0,69.2142,69.2925,69.1907,69.2377,2613.0
2016-09-14 15:00:00,88.32,88.32,88.01,88.3,4290.0,69.2063,69.2063,68.9634,69.1907,4290.0
2016-09-14 15:10:00,88.45,88.58,88.28,88.28,4000.0,69.3082,69.4101,69.175,69.175,4000.0
2016-09-14 15:20:00,88.31,88.49,88.13,88.25,2200.0,69.1985,69.3396,69.0575,69.1515,2200.0
2016-09-14 15:30:00,88.28,88.57,88.28,88.53,3042.0,69.175,69.4022,69.175,69.3709,3042.0
2016-09-14 15:40:00,88.73,88.79,88.45,88.65,3500.0,69.5276,69.5746,69.3082,69.4649,3500.0
2016-09-14 15:50:00,88.69,88.82,88.46,88.55,8670.0,69.4963,69.5981,69.316,69.3866,8670.0
2016-09-15 09:30:00,89.25,89.51,88.92,88.93,600.0,69.9351,70.1388,69.6765,69.6843,600.0
2016-09-15 09:40:00,88.89,89.18,88.66,88.74,1200.0,69.653,69.8802,69.4728,69.5355,1200.0
2016-09-15 09:50:00,88.78,89.24,88.78,89.16,2500.0,69.5668,69.9272,69.5668,69.8646,2500.0
2016-09-15 10:00:00,89.16,89.45,88.98,89.3,2400.0,69.8646,70.0918,69.7235,69.9743,2400.0
2016-09-15 10:10:00,89.35,89.38,89.11,89.11,1597.0,70.0134,70.0369,69.8254,69.8254,1597.0
2016-09-15 10:20:00,89.14,89.35,89.12,89.35,2300.0,69.8489,70.0134,69.8332,70.0134,2300.0
2016-09-15 10:30:00,89.29,89.38,89.1,89.19,1500.0,69.9664,70.0369,69.8175,69.8881,1500.0
2016-09-15 10:40:00,89.33,89.33,88.79,88.99,3100.0,69.9978,69.9978,69.5746,69.7313,3100.0
2016-09-15 10:50:00,89.28,89.63,89.28,89.63,1200.0,69.9586,70.2328,69.9586,70.2328,1200.0
2016-09-15 11:00:00,89.68,89.69,89.14,89.31,3698.0,70.272,70.2799,69.8489,69.9821,3698.0
2016-09-15 11:10:00,89.31,89.6,89.31,89.37,1715.0,69.9821,70.2093,69.9821,70.0291,1715.0
2016-09-15 11:20:00,89.33,89.6,89.21,89.6,1500.0,69.9978,70.2093,69.9037,70.2093,1500.0
2016-09-15 11:30:00,89.65,89.71,89.38,89.38,1400.0,70.2485,70.2955,70.0369,70.0369,1400.0
2016-09-15 11:40:00,89.44,89.64,89.38,89.49,1300.0,70.084,70.2407,70.0369,70.1231,1300.0
2016-09-15 11:50:00,89.63,89.8,89.51,89.51,3200.0,70.2328,70.3661,70.1388,70.1388,3200.0
2016-09-15 12:00:00,89.47,89.89,89.46,89.89,2719.0,70.1075,70.4366,70.0996,70.4366,2719.0
2016-09-15 12:10:00,89.81,89.81,89.58,89.6,1300.0,70.3739,70.3739,70.1937,70.2093,1300.0
2016-09-15 12:20:00,89.63,89.67,89.33,89.37,3906.0,70.2328,70.2642,69.9978,70.0291,3906.0
2016-09-15 12:30:00,89.43,89.43,89.15,89.2,2098.0,70.0761,70.0761,69.8567,69.8959,2098.0
2016-09-15 12:40:00,89.21,89.21,88.92,88.98,3500.0,69.9037,69.9037,69.6765,69.7235,3500.0
2016-09-15 12:50:00,89.01,89.17,89.01,89.07,1100.0,69.747,69.8724,69.747,69.794,1100.0
2016-09-15 13:00:00,89.19,89.45,89.19,89.32,3100.0,69.8881,70.0918,69.8881,69.9899,3100.0
2016-09-15 13:10:00,89.33,89.44,89.28,89.44,1300.0,69.9978,70.084,69.9586,70.084,1300.0
2016-09-15 13:20:00,89.45,89.68,89.44,89.47,2500.0,70.0918,70.272,70.084,70.1075,2500.0
2016-09-15 13:30:00,89.54,89.69,89.54,89.6,1200.0,70.1623,70.2799,70.1623,70.2093,1200.0
2016-09-15 13:40:00,89.58,89.68,89.55,89.61,4462.0,70.1937,70.272,70.1702,70.2172,4462.0
2016-09-15 13:50:00,89.62,89.63,89.49,89.63,2644.0,70.225,70.2328,70.1231,70.2328,2644.0
2016-09-15 14:00:00,89.65,89.67,89.5,89.67,2473.0,70.2485,70.2642,70.131,70.2642,2473.0
2016-09-15 14:10:00,89.87,90.25,89.85,90.25,3269.0,70.4209,70.7187,70.4052,70.7187,3269.0
2016-09-15 14:20:00,90.26,90.38,90.18,90.18,1550.0,70.7265,70.8205,70.6638,70.6638,1550.0
2016-09-15 14:30:00,90.19,90.28,90.14,90.23,1800.0,70.6717,70.7422,70.6325,70.703,1800.0
2016-09-15 14:40:00,90.21,90.28,90.13,90.14,1600.0,70.6873,70.7422,70.6246,70.6325,1600.0
2016-09-15 14:50:00,90.18,90.18,90.0,90.09,2990.0,70.6638,70.6638,70.5228,70.5933,2990.0
2016-09-15 15:00:00,90.09,90.21,89.97,89.97,3250.0,70.5933,70.6873,70.4993,70.4993,3250.0
2016-09-15 15:10:00,89.95,90.04,89.72,89.72,3250.0,70.4836,70.5541,70.3034,70.3034,3250.0
2016-09-15 15:20:00,89.75,89.96,89.75,89.86,3011.0,70.3269,70.4914,70.3269,70.4131,3011.0
2016-09-15 15:30:00,89.88,89.92,89.79,89.84,3190.0,70.4287,70.4601,70.3582,70.3974,3190.0
2016-09-15 15:40:00,89.89,89.93,89.67,89.67,6700.0,70.4366,70.4679,70.2642,70.2642,6700.0
2016-09-15 15:50:00,89.67,89.91,89.67,89.91,17753.0,70.2642,70.4522,70.2642,70.4522,17753.0
2016-09-16 09:30:00,87.98,88.03,87.82,87.94,600.0,68.9399,68.9791,68.8146,68.9086,600.0
2016-09-16 09:40:00,87.5,87.88,87.5,87.74,1700.0,68.5638,68.8616,68.5638,68.7519,1700.0
2016-09-16 09:50:00,88.06,88.13,88.05,88.13,300.0,69.0026,69.0575,68.9948,69.0575,300.0
2016-09-16 10:00:00,88.13,88.13,87.34,87.34,2000.0,69.0575,69.0575,68.4384,68.4384,2000.0
2016-09-16 10:10:00,87.26,87.5,87.0,87.5,1680.0,68.3757,68.5638,68.172,68.5638,1680.0
2016-09-16 10:20:00,87.49,87.49,87.44,87.46,400.0,68.556,68.556,68.5168,68.5325,400.0
2016-09-16 10:30:00,87.38,87.4,86.95,87.29,1725.0,68.4698,68.4854,68.1328,68.3993,1725.0
2016-09-16 10:40:00,87.29,87.62,87.29,87.59,1698.0,68.3993,68.6578,68.3993,68.6343,1698.0
2016-09-16 10:50:00,87.79,88.26,87.73,88.26,3500.0,68.791,69.1593,68.744,69.1593,3500.0
2016-09-16 11:00:00,88.22,88.8,88.22,88.66,1800.0,69.128,69.5825,69.128,69.4728,1800.0
2016-09-16 11:10:00,88.94,89.11,88.92,89.11,1400.0,69.6922,69.8254,69.6765,69.8254,1400.0
2016-09-16 11:20:00,89.12,89.22,89.12,89.18,1210.0,69.8332,69.9116,69.8332,69.8802,1210.0
2016-09-16 11:30:00,89.22,89.24,88.95,89.23,4267.0,69.9116,69.9272,69.7,69.9194,4267.0
2016-09-16 11:40:00,89.21,89.4,89.18,89.4,400.0,69.9037,70.0526,69.8802,70.0526,400.0
2016-09-16 11:50:00,89.32,89.32,89.18,89.21,800.0,69.9899,69.9899,69.8802,69.9037,800.0
2016-09-16 12:00:00,89.21,89.21,89.01,89.04,700.0,69.9037,69.9037,69.747,69.7705,700.0
2016-09-16 12:10:00,89.15,89.18,89.15,89.18,300.0,69.8567,69.8802,69.8567,69.8802,300.0
2016-09-16 12:20:00,89.44,89.6,89.43,89.6,800.0,70.084,70.2093,70.0761,70.2093,800.0
2016-09-16 12:30:00,89.25,89.25,88.95,88.97,1300.0,69.9351,69.9351,69.7,69.7157,1300.0
2016-09-16 12:40:00,88.79,88.79,88.5,88.61,2200.0,69.5746,69.5746,69.3474,69.4336,2200.0
2016-09-16 12:50:00,88.54,88.61,88.54,88.58,700.0,69.3787,69.4336,69.3787,69.4101,700.0
2016-09-16 13:00:00,88.56,88.63,88.51,88.55,3101.0,69.3944,69.4493,69.3552,69.3866,3101.0
2016-09-16 13:10:00,88.56,88.56,88.36,88.49,3800.0,69.3944,69.3944,69.2377,69.3396,3800.0
2016-09-16 13:20:00,88.58,88.68,88.55,88.68,3094.0,69.4101,69.4884,69.3866,69.4884,3094.0
2016-09-16 13:30:00,88.72,88.91,88.72,88.91,700.0,69.5198,69.6687,69.5198,69.6687,700.0
2016-09-16 13:40:00,88.82,88.82,88.69,88.77,500.0,69.5981,69.5981,69.4963,69.559,500.0
2016-09-16 13:50:00,88.81,89.01,88.8,89.01,600.0,69.5903,69.747,69.5825,69.747,600.0
2016-09-16 14:00:00,89.04,89.12,88.96,89.12,1600.0,69.7705,69.8332,69.7078,69.8332,1600.0
2016-09-16 14:10:00,89.1,89.1,88.98,88.98,500.0,69.8175,69.8175,69.7235,69.7235,500.0
2016-09-16 14:20:00,88.97,89.21,88.97,89.21,900.0,69.7157,69.9037,69.7157,69.9037,900.0
2016-09-16 14:30:00,89.24,89.29,89.21,89.29,600.0,69.9272,69.9664,69.9037,69.9664,600.0
2016-09-16 14:40:00,89.18,89.32,89.16,89.16,400.0,69.8802,69.9899,69.8646,69.8646,400.0
2016-09-16 14:50:00,89.24,89.26,89.13,89.13,1726.0,69.9272,69.9429,69.841,69.841,1726.0
2016-09-16 15:00:00,89.06,89.47,89.06,89.46,4258.0,69.7862,70.1075,69.7862,70.0996,4258.0
2016-09-16 15:10:00,89.44,89.46,89.32,89.44,5515.0,70.084,70.0996,69.9899,70.084,5515.0
2016-09-16 15:20:00,89.4,89.47,89.4,89.43,4842.0,70.0526,70.1075,70.0526,70.0761,4842.0
2016-09-16 15:30:00,89.4,89.7,89.4,89.68,2000.0,70.0526,70.2877,70.0526,70.272,2000.0
2016-09-16 15:40:00,89.64,89.68,89.55,89.68,2900.0,70.2407,70.272,70.1702,70.272,2900.0
2016-09-16 15:50:00,89.72,89.95,89.57,89.69,11215.0,70.3034,70.4836,70.1858,70.2799,11215.0
2016-09-19 09:30:00,91.11,91.11,90.62,90.62,400.0,71.3926,71.3926,71.0086,71.0086,400.0
2016-09-19 09:40:00,90.3,90.32,89.84,89.91,2600.0,70.7578,70.7735,70.3974,70.4522,2600.0
2016-09-19 09:50:00,89.78,89.84,89.7,89.79,1300.0,70.3504,70.3974,70.2877,70.3582,1300.0
2016-09-19 10:00:00,89.63,89.7,89.37,89.37,3671.0,70.2328,70.2877,70.0291,70.0291,3671.0
2016-09-19 10:10:00,89.4,89.45,89.19,89.41,2400.0,70.0526,70.0918,69.8881,70.0605,2400.0
2016-09-19 10:20:00,89.4,89.44,89.28,89.34,2100.0,70.0526,70.084,69.9586,70.0056,2100.0
2016-09-19 10:30:00,89.44,89.79,89.44,89.59,1012.0,70.084,70.3582,70.084,70.2015,1012.0
2016-09-19 10:40:00,89.79,89.81,89.62,89.62,1000.0,70.3582,70.3739,70.225,70.225,1000.0
2016-09-19 10:50:00,89.56,89.56,89.43,89.43,300.0,70.178,70.178,70.0761,70.0761,300.0
2016-09-19 11:00:00,89.62,89.91,89.55,89.87,1100.0,70.225,70.4522,70.1702,70.4209,1100.0
2016-09-19 11:10:00,89.82,89.97,89.75,89.97,700.0,70.3817,70.4993,70.3269,70.4993,700.0
2016-09-19 11:20:00,89.99,89.99,89.8,89.8,1796.0,70.5149,70.5149,70.3661,70.3661,1796.0
2016-09-19 11:30:00,89.78,89.78,89.45,89.45,360.0,70.3504,70.3504,70.0918,70.0918,360.0
2016-09-19 11:40:00,89.36,89.36,89.21,89.21,300.0,70.0213,70.0213,69.9037,69.9037,300.0
2016-09-19 11:50:00,89.14,89.26,89.0,89.26,1586.0,69.8489,69.9429,69.7392,69.9429,1586.0
2016-09-19 12:00:00,89.21,89.31,88.97,89.04,900.0,69.9037,69.9821,69.7157,69.7705,900.0
2016-09-19 12:10:00,89.01,89.01,88.65,88.65,800.0,69.747,69.747,69.4649,69.4649,800.0
2016-09-19 12:20:00,88.53,88.73,88.53,88.73,1000.0,69.3709,69.5276,69.3709,69.5276,1000.0
2016-09-19 12:30:00,88.74,88.94,88.74,88.94,900.0,69.5355,69.6922,69.5355,69.6922,900.0
2016-09-19 12:40:00,89.01,89.17,89.01,89.15,600.0,69.747,69.8724,69.747,69.8567,600.0
2016-09-19 12:50:00,89.3,89.3,88.98,88.98,700.0,69.9743,69.9743,69.7235,69.7235,700.0
2016-09-19 13:00:00,89.06,89.17,89.06,89.17,200.0,69.7862,69.8724,69.7862,69.8724,200.0
2016-09-19 13:10:00,89.17,89.17,89.17,89.17,100.0,69.8724,69.8724,69.8724,69.8724,100.0
2016-09-19 13:20:00,89.17,89.19,89.16,89.19,500.0,69.8724,69.8881,69.8646,69.8881,500.0
2016-09-19 13:30:00,88.99,88.99,88.9,88.97,400.0,69.7313,69.7313,69.6608,69.7157,400.0
2016-09-19 13:40:00,88.95,89.05,88.95,89.03,600.0,69.7,69.7784,69.7,69.7627,600.0
2016-09-19 13:50:00,89.23,89.32,89.23,89.25,500.0,69.9194,69.9899,69.9194,69.9351,500.0
2016-09-19 14:00:00,89.38,89.38,89.38,89.38,100.0,70.0369,70.0369,70.0369,70.0369,100.0
2016-09-19 14:10:00,89.39,89.43,89.35,89.37,500.0,70.0448,70.0761,70.0134,70.0291,500.0
2016-09-19 14:20:00,89.37,89.39,89.33,89.36,800.0,70.0291,70.0448,69.9978,70.0213,800.0
2016-09-19 14:30:00,89.46,89.63,89.45,89.63,1000.0,70.0996,70.2328,70.0918,70.2328,1000.0
2016-09-19 14:40:00,89.64,89.65,89.48,89.65,900.0,70.2407,70.2485,70.1153,70.2485,900.0
2016-09-19 14:50:00,89.68,89.85,89.68,89.74,867.0,70.272,70.4052,70.272,70.319,867.0
2016-09-19 15:00:00,89.73,89.76,89.61,89.61,700.0,70.3112,70.3347,70.2172,70.2172,700.0
2016-09-19 15:10:00,89.5,89.58,89.5,89.58,700.0,70.131,70.1937,70.131,70.1937,700.0
2016-09-19 15:20:00,89.66,89.66,89.53,89.53,1100.0,70.2564,70.2564,70.1545,70.1545,1100.0
2016-09-19 15:30:00,89.49,89.56,89.43,89.56,1300.0,70.1231,70.178,70.0761,70.178,1300.0
2016-09-19 15:40:00,89.59,89.64,89.39,89.39,1975.0,70.2015,70.2407,70.0448,70.0448,1975.0
2016-09-19 15:50:00,89.44,89.44,89.24,89.31,2000.0,70.084,70.084,69.9272,69.9821,2000.0
2016-09-20 09:30:00,88.51,88.51,87.9,88.12,2852.0,69.3552,69.3552,68.8772,69.0496,2852.0
2016-09-20 09:40:00,87.83,87.96,87.65,87.71,2099.0,68.8224,68.9243,68.6813,68.7284,2099.0
2016-09-20 09:50:00,87.58,88.2,87.58,88.2,3000.0,68.6265,69.1123,68.6265,69.1123,3000.0
2016-09-20 10:00:00,88.11,88.23,87.95,88.03,1788.0,69.0418,69.1358,68.9164,68.9791,1788.0
2016-09-20 10:10:00,88.1,88.25,88.1,88.21,1500.0,69.034,69.1515,69.034,69.1202,1500.0
2016-09-20 10:20:00,88.17,88.2,88.0,88.01,3478.0,69.0888,69.1123,68.9556,68.9634,3478.0
2016-09-20 10:30:00,87.98,88.14,87.92,88.01,2600.0,68.9399,69.0653,68.8929,68.9634,2600.0
2016-09-20 10:40:00,87.9,87.9,87.73,87.79,4714.0,68.8772,68.8772,68.744,68.791,4714.0
2016-09-20 10:50:00,87.9,87.95,87.71,87.71,5209.0,68.8772,68.9164,68.7284,68.7284,5209.0
2016-09-20 11:00:00,87.74,88.16,87.7,88.1,3315.0,68.7519,69.081,68.7205,69.034,3315.0
2016-09-20 11:10:00,88.1,88.46,87.91,88.46,2736.0,69.034,69.316,68.8851,69.316,2736.0
2016-09-20 11:20:00,88.52,88.59,88.39,88.53,2600.0,69.3631,69.4179,69.2612,69.3709,2600.0
2016-09-20 11:30:00,88.58,88.75,88.56,88.68,2655.0,69.4101,69.5433,69.3944,69.4884,2655.0
2016-09-20 11:40:00,88.67,88.9,88.67,88.85,1300.0,69.4806,69.6608,69.4806,69.6216,1300.0
2016-09-20 11:50:00,88.83,88.92,88.65,88.81,2409.0,69.606,69.6765,69.4649,69.5903,2409.0
2016-09-20 12:00:00,88.59,88.62,88.59,88.62,200.0,69.4179,69.4414,69.4179,69.4414,200.0
2016-09-20 12:10:00,88.52,88.6,88.45,88.59,800.0,69.3631,69.4257,69.3082,69.4179,800.0
2016-09-20 12:20:00,88.56,88.65,88.56,88.61,400.0,69.3944,69.4649,69.3944,69.4336,400.0
2016-09-20 12:30:00,88.48,88.52,88.46,88.51,700.0,69.3317,69.3631,69.316,69.3552,700.0
2016-09-20 12:40:00,88.58,88.58,88.44,88.48,1100.0,69.4101,69.4101,69.3004,69.3317,1100.0
2016-09-20 12:50:00,88.53,88.53,88.42,88.43,700.0,69.3709,69.3709,69.2847,69.2925,700.0
2016-09-20 13:00:00,88.47,88.64,88.37,88.58,1300.0,69.3239,69.4571,69.2455,69.4101,1300.0
2016-09-20 13:10:00,88.58,88.95,88.58,88.95,7173.0,69.4101,69.7,69.4101,69.7,7173.0
2016-09-20 13:20:00,88.9,89.0,88.9,88.95,3100.0,69.6608,69.7392,69.6608,69.7,3100.0
2016-09-20 13:30:00,88.98,89.11,88.98,89.11,400.0,69.7235,69.8254,69.7235,69.8254,400.0
2016-09-20 13:40:00,89.06,89.06,89.01,89.01,200.0,69.7862,69.7862,69.747,69.747,200.0
2016-09-20 13:50:00,89.03,89.28,89.03,89.28,940.0,69.7627,69.9586,69.7627,69.9586,940.0
2016-09-20 14:00:00,89.13,89.13,89.13,89.13,100.0,69.841,69.841,69.841,69.841,100.0
2016-09-20 14:10:00,89.05,89.16,89.05,89.15,2010.0,69.7784,69.8646,69.7784,69.8567,2010.0
2016-09-20 14:20:00,89.25,89.26,89.22,89.26,800.0,69.9351,69.9429,69.9116,69.9429,800.0
2016-09-20 14:30:00,89.29,89.29,89.24,89.27,500.0,69.9664,69.9664,69.9272,69.9508,500.0
2016-09-20 14:40:00,89.32,89.34,89.14,89.16,900.0,69.9899,70.0056,69.8489,69.8646,900.0
2016-09-20 14:50:00,89.17,89.17,88.91,89.05,1400.0,69.8724,69.8724,69.6687,69.7784,1400.0
2016-09-20 15:00:00,88.93,88.93,88.69,88.73,1800.0,69.6843,69.6843,69.4963,69.5276,1800.0
2016-09-20 15:10:00,88.79,89.01,88.71,88.74,1200.0,69.5746,69.747,69.5119,69.5355,1200.0
2016-09-20 15:20:00,88.67,88.81,88.59,88.77,2249.0,69.4806,69.5903,69.4179,69.559,2249.0
2016-09-20 15:30:00,88.67,88.67,88.59,88.59,1000.0,69.4806,69.4806,69.4179,69.4179,1000.0
2016-09-20 15:40:00,88.7,88.71,88.43,88.43,3100.0,69.5041,69.5119,69.2925,69.2925,3100.0
2016-09-20 15:50:00,88.46,88.51,88.3,88.3,4600.0,69.316,69.3552,69.1907,69.1907,4600.0
2016-09-21 09:40:00,89.25,89.28,89.23,89.23,800.0,69.9351,69.9586,69.9194,69.9194,800.0
2016-09-21 09:50:00,89.19,89.26,89.15,89.26,396.0,69.8881,69.9429,69.8567,69.9429,396.0
2016-09-21 10:00:00,89.18,89.18,89.1,89.1,206.0,69.8802,69.8802,69.8175,69.8175,206.0
2016-09-21 10:10:00,89.22,89.3,89.15,89.3,1000.0,69.9116,69.9743,69.8567,69.9743,1000.0
2016-09-21 10:20:00,89.14,89.27,89.03,89.03,1000.0,69.8489,69.9508,69.7627,69.7627,1000.0
2016-09-21 10:30:00,89.3,89.43,89.08,89.21,5956.0,69.9743,70.0761,69.8019,69.9037,5956.0
2016-09-21 10:40:00,89.21,89.25,88.95,89.05,1778.0,69.9037,69.9351,69.7,69.7784,1778.0
2016-09-21 10:50:00,89.29,89.29,88.45,88.53,4344.0,69.9664,69.9664,69.3082,69.3709,4344.0
2016-09-21 11:00:00,88.51,88.68,88.44,88.61,2000.0,69.3552,69.4884,69.3004,69.4336,2000.0
2016-09-21 11:10:00,88.51,88.82,88.5,88.81,900.0,69.3552,69.5981,69.3474,69.5903,900.0
2016-09-21 11:20:00,88.78,88.78,88.58,88.77,1000.0,69.5668,69.5668,69.4101,69.559,1000.0
2016-09-21 11:30:00,88.78,88.78,88.65,88.71,1009.0,69.5668,69.5668,69.4649,69.5119,1009.0
2016-09-21 11:40:00,88.81,88.81,88.65,88.65,700.0,69.5903,69.5903,69.4649,69.4649,700.0
2016-09-21 11:50:00,88.57,88.64,88.51,88.56,800.0,69.4022,69.4571,69.3552,69.3944,800.0
2016-09-21 12:00:00,88.52,88.52,88.3,88.3,400.0,69.3631,69.3631,69.1907,69.1907,400.0
2016-09-21 12:10:00,88.26,88.26,88.15,88.15,800.0,69.1593,69.1593,69.0731,69.0731,800.0
2016-09-21 12:20:00,88.15,88.15,88.06,88.08,900.0,69.0731,69.0731,69.0026,69.0183,900.0
2016-09-21 12:30:00,88.24,88.32,88.24,88.27,600.0,69.1437,69.2063,69.1437,69.1672,600.0
2016-09-21 12:40:00,88.27,88.43,88.27,88.43,400.0,69.1672,69.2925,69.1672,69.2925,400.0
2016-09-21 12:50:00,88.54,88.57,88.54,88.57,200.0,69.3787,69.4022,69.3787,69.4022,200.0
2016-09-21 13:00:00,88.61,88.61,88.44,88.54,600.0,69.4336,69.4336,69.3004,69.3787,600.0
2016-09-21 13:10:00,88.48,88.48,88.32,88.32,600.0,69.3317,69.3317,69.2063,69.2063,600.0
2016-09-21 13:20:00,88.39,88.39,88.39,88.39,100.0,69.2612,69.2612,69.2612,69.2612,100.0
2016-09-21 13:30:00,88.3,88.77,88.3,88.7,400.0,69.1907,69.559,69.1907,69.5041,400.0
2016-09-21 13:40:00,88.48,88.69,88.48,88.69,500.0,69.3317,69.4963,69.3317,69.4963,500.0
2016-09-21 13:50:00,89.0,89.07,88.93,89.07,400.0,69.7392,69.794,69.6843,69.794,400.0
2016-09-21 14:00:00,88.86,89.07,88.79,89.0,1200.0,69.6295,69.794,69.5746,69.7392,1200.0
2016-09-21 14:10:00,89.03,89.03,88.77,88.82,1100.0,69.7627,69.7627,69.559,69.5981,1100.0
2016-09-21 14:20:00,88.89,89.06,88.74,88.74,700.0,69.653,69.7862,69.5355,69.5355,700.0
2016-09-21 14:30:00,88.89,89.04,88.89,89.04,1500.0,69.653,69.7705,69.653,69.7705,1500.0
2016-09-21 14:40:00,88.93,89.02,88.77,88.77,610.0,69.6843,69.7549,69.559,69.559,610.0
2016-09-21 14:50:00,88.77,88.81,88.63,88.81,800.0,69.559,69.5903,69.4493,69.5903,800.0
2016-09-21 15:00:00,88.83,88.85,88.75,88.81,2000.0,69.606,69.6216,69.5433,69.5903,2000.0
2016-09-21 15:10:00,88.8,88.96,88.76,88.85,4552.0,69.5825,69.7078,69.5511,69.6216,4552.0
2016-09-21 15:20:00,88.88,89.73,88.88,89.73,1500.0,69.6452,70.3112,69.6452,70.3112,1500.0
2016-09-21 15:30:00,89.77,89.97,89.6,89.67,2480.0,70.3425,70.4993,70.2093,70.2642,2480.0
2016-09-21 15:40:00,89.68,89.92,89.57,89.57,5426.0,70.272,70.4601,70.1858,70.1858,5426.0
2016-09-21 15:50:00,89.66,89.78,89.35,89.35,11840.0,70.2564,70.3504,70.0134,70.0134,11840.0
2016-09-22 09:30:00,91.15,91.15,90.7,90.7,1300.0,71.4239,71.4239,71.0713,71.0713,1300.0
2016-09-22 09:40:00,90.7,90.7,90.38,90.63,5204.0,71.0713,71.0713,70.8205,71.0164,5204.0
2016-09-22 09:50:00,90.65,90.7,90.56,90.61,3000.0,71.0321,71.0713,70.9616,71.0008,3000.0
2016-09-22 10:00:00,90.79,90.81,90.36,90.36,4034.0,71.1418,71.1575,70.8049,70.8049,4034.0
2016-09-22 10:10:00,90.41,90.57,90.33,90.37,2100.0,70.844,70.9694,70.7814,70.8127,2100.0
2016-09-22 10:20:00,90.41,90.69,90.27,90.65,2133.0,70.844,71.0634,70.7343,71.0321,2133.0
2016-09-22 10:30:00,90.68,90.68,90.23,90.23,1700.0,71.0556,71.0556,70.703,70.703,1700.0
2016-09-22 10:40:00,90.25,90.28,90.12,90.13,1265.0,70.7187,70.7422,70.6168,70.6246,1265.0
2016-09-22 10:50:00,90.25,90.27,89.75,89.77,2497.0,70.7187,70.7343,70.3269,70.3425,2497.0
2016-09-22 11:00:00,89.88,89.88,89.75,89.75,200.0,70.4287,70.4287,70.3269,70.3269,200.0
2016-09-22 11:10:00,89.97,90.07,89.97,90.07,200.0,70.4993,70.5776,70.4993,70.5776,200.0
2016-09-22 11:20:00,90.05,90.05,90.0,90.0,400.0,70.5619,70.5619,70.5228,70.5228,400.0
2016-09-22 11:30:00,90.1,90.13,89.83,89.88,1100.0,70.6011,70.6246,70.3896,70.4287,1100.0
2016-09-22 11:40:00,89.83,89.83,89.83,89.83,100.0,70.3896,70.3896,70.3896,70.3896,100.0
2016-09-22 11:50:00,89.63,89.76,89.52,89.52,1480.0,70.2328,70.3347,70.1466,70.1466,1480.0
2016-09-22 12:00:00,89.68,89.81,89.68,89.8,800.0,70.272,70.3739,70.272,70.3661,800.0
2016-09-22 12:10:00,89.75,89.84,89.75,89.84,1380.0,70.3269,70.3974,70.3269,70.3974,1380.0
2016-09-22 12:20:00,89.84,90.01,89.84,90.01,500.0,70.3974,70.5306,70.3974,70.5306,500.0
2016-09-22 12:30:00,90.04,90.09,90.01,90.09,500.0,70.5541,70.5933,70.5306,70.5933,500.0
2016-09-22 12:40:00,90.22,90.33,90.17,90.33,600.0,70.6952,70.7814,70.656,70.7814,600.0
2016-09-22 12:50:00,90.31,90.4,90.31,90.35,1500.0,70.7657,70.8362,70.7657,70.797,1500.0
2016-09-22 13:00:00,90.37,90.52,90.36,90.52,1200.0,70.8127,70.9302,70.8049,70.9302,1200.0
2016-09-22 13:10:00,90.5,90.71,90.5,90.69,1600.0,70.9146,71.0791,70.9146,71.0634,1600.0
2016-09-22 13:20:00,90.66,90.66,90.55,90.6,700.0,71.0399,71.0399,70.9537,70.9929,700.0
2016-09-22 13:30:00,90.6,90.69,90.6,90.69,400.0,70.9929,71.0634,70.9929,71.0634,400.0
2016-09-22 13:40:00,90.63,90.63,90.57,90.61,1700.0,71.0164,71.0164,70.9694,71.0008,1700.0
2016-09-22 13:50:00,90.61,90.61,90.55,90.55,1100.0,71.0008,71.0008,70.9537,70.9537,1100.0
2016-09-22 14:00:00,90.59,90.59,90.48,90.55,1157.0,70.9851,70.9851,70.8989,70.9537,1157.0
2016-09-22 14:10:00,90.5,90.51,90.37,90.37,1400.0,70.9146,70.9224,70.8127,70.8127,1400.0
2016-09-22 14:20:00,90.37,90.52,90.36,90.51,400.0,70.8127,70.9302,70.8049,70.9224,400.0
2016-09-22 14:30:00,90.53,90.63,90.5,90.63,606.0,70.9381,71.0164,70.9146,71.0164,606.0
2016-09-22 14:40:00,90.65,90.75,90.64,90.75,1200.0,71.0321,71.1105,71.0243,71.1105,1200.0
2016-09-22 14:50:00,90.74,90.91,90.72,90.89,1607.0,71.1026,71.2358,71.087,71.2202,1607.0
2016-09-22 15:00:00,90.92,90.98,90.89,90.92,1390.0,71.2437,71.2907,71.2202,71.2437,1390.0
2016-09-22 15:10:00,90.9,90.98,90.89,90.93,1800.0,71.228,71.2907,71.2202,71.2515,1800.0
2016-09-22 15:20:00,90.93,91.0,90.92,90.99,864.0,71.2515,71.3064,71.2437,71.2985,864.0
2016-09-22 15:30:00,90.98,91.09,90.97,91.04,3078.0,71.2907,71.3769,71.2828,71.3377,3078.0
2016-09-22 15:40:00,91.06,91.18,90.95,91.15,3800.0,71.3534,71.4474,71.2672,71.4239,3800.0
2016-09-22 15:50:00,91.13,91.13,90.99,91.0,4849.0,71.4082,71.4082,71.2985,71.3064,4849.0
2016-09-23 09:30:00,90.02,90.38,90.02,90.31,2900.0,70.5384,70.8205,70.5384,70.7657,2900.0
2016-09-23 09:40:00,90.24,90.43,90.07,90.36,4126.0,70.7108,70.8597,70.5776,70.8049,4126.0
2016-09-23 09:50:00,90.41,90.51,90.08,90.08,2200.0,70.844,70.9224,70.5855,70.5855,2200.0
2016-09-23 10:00:00,90.09,90.69,90.04,90.61,2700.0,70.5933,71.0634,70.5541,71.0008,2700.0
2016-09-23 10:10:00,90.51,90.74,90.37,90.65,3100.0,70.9224,71.1026,70.8127,71.0321,3100.0
2016-09-23 10:20:00,90.63,90.73,90.55,90.55,4200.0,71.0164,71.0948,70.9537,70.9537,4200.0
2016-09-23 10:30:00,90.48,90.56,90.36,90.36,2574.0,70.8989,70.9616,70.8049,70.8049,2574.0
2016-09-23 10:40:00,90.33,90.54,90.25,90.52,2300.0,70.7814,70.9459,70.7187,70.9302,2300.0
2016-09-23 10:50:00,90.54,90.85,90.51,90.75,3200.0,70.9459,71.1888,70.9224,71.1105,3200.0
2016-09-23 11:00:00,90.7,90.7,90.5,90.5,1400.0,71.0713,71.0713,70.9146,70.9146,1400.0
2016-09-23 11:10:00,90.48,90.65,90.46,90.58,2600.0,70.8989,71.0321,70.8832,70.9772,2600.0
2016-09-23 11:20:00,90.56,90.59,90.39,90.48,3200.0,70.9616,70.9851,70.8284,70.8989,3200.0
2016-09-23 11:30:00,90.49,90.73,90.45,90.69,1700.0,70.9067,71.0948,70.8754,71.0634,1700.0
2016-09-23 11:40:00,90.77,90.91,90.55,90.55,1900.0,71.1261,71.2358,70.9537,70.9537,1900.0
2016-09-23 11:50:00,90.49,90.49,89.77,89.91,2400.0,70.9067,70.9067,70.3425,70.4522,2400.0
2016-09-23 12:00:00,89.88,89.95,89.11,89.21,1300.0,70.4287,70.4836,69.8254,69.9037,1300.0
2016-09-23 12:10:00,89.04,89.05,88.86,88.9,2353.0,69.7705,69.7784,69.6295,69.6608,2353.0
2016-09-23 12:20:00,88.81,89.03,88.7,88.97,1580.0,69.5903,69.7627,69.5041,69.7157,1580.0
2016-09-23 12:30:00,89.0,89.0,88.72,88.72,1300.0,69.7392,69.7392,69.5198,69.5198,1300.0
2016-09-23 12:40:00,88.82,89.01,88.82,88.95,1200.0,69.5981,69.747,69.5981,69.7,1200.0
2016-09-23 12:50:00,88.92,89.08,88.88,88.88,2100.0,69.6765,69.8019,69.6452,69.6452,2100.0
2016-09-23 13:00:00,89.11,89.18,88.76,88.76,2500.0,69.8254,69.8802,69.5511,69.5511,2500.0
2016-09-23 13:10:00,88.67,88.67,88.32,88.34,800.0,69.4806,69.4806,69.2063,69.222,800.0
2016-09-23 13:20:00,88.33,88.41,88.3,88.39,2100.0,69.2142,69.2769,69.1907,69.2612,2100.0
2016-09-23 13:30:00,88.3,88.31,87.91,87.91,1100.0,69.1907,69.1985,68.8851,68.8851,1100.0
2016-09-23 13:40:00,87.79,87.79,87.53,87.53,3743.0,68.791,68.791,68.5873,68.5873,3743.0
2016-09-23 13:50:00,87.51,87.51,87.33,87.46,1715.0,68.5716,68.5716,68.4306,68.5325,1715.0
2016-09-23 14:00:00,87.49,87.68,87.49,87.68,1000.0,68.556,68.7048,68.556,68.7048,1000.0
2016-09-23 14:10:00,87.81,88.09,87.81,88.08,1700.0,68.8067,69.0261,68.8067,69.0183,1700.0
2016-09-23 14:20:00,88.07,88.09,87.9,88.09,1600.0,69.0104,69.0261,68.8772,69.0261,1600.0
2016-09-23 14:30:00,88.07,88.4,88.07,88.36,3100.0,69.0104,69.269,69.0104,69.2377,3100.0
2016-09-23 14:40:00,88.27,88.35,88.17,88.25,1500.0,69.1672,69.2299,69.0888,69.1515,1500.0
2016-09-23 14:50:00,88.27,88.5,88.19,88.5,1879.0,69.1672,69.3474,69.1045,69.3474,1879.0
2016-09-23 15:00:00,88.45,88.78,88.45,88.7,6750.0,69.3082,69.5668,69.3082,69.5041,6750.0
2016-09-23 15:10:00,88.58,88.63,88.5,88.63,4400.0,69.4101,69.4493,69.3474,69.4493,4400.0
2016-09-23 15:20:00,88.66,88.68,88.53,88.61,7649.0,69.4728,69.4884,69.3709,69.4336,7649.0
2016-09-23 15:30:00,88.58,88.74,88.57,88.69,5523.0,69.4101,69.5355,69.4022,69.4963,5523.0
2016-09-23 15:40:00,88.71,88.92,88.71,88.92,4539.0,69.5119,69.6765,69.5119,69.6765,4539.0
2016-09-23 15:50:00,88.8,89.03,88.74,89.01,6649.0,69.5825,69.7627,69.5355,69.747,6649.0
2016-09-26 09:30:00,88.92,89.46,88.92,89.46,700.0,69.6765,70.0996,69.6765,70.0996,700.0
2016-09-26 09:40:00,89.57,89.57,89.2,89.4,1128.0,70.1858,70.1858,69.8959,70.0526,1128.0
2016-09-26 09:50:00,89.45,89.45,89.02,89.05,1300.0,70.0918,70.0918,69.7549,69.7784,1300.0
2016-09-26 10:00:00,89.0,89.09,88.94,88.99,1500.0,69.7392,69.8097,69.6922,69.7313,1500.0
2016-09-26 10:10:00,89.18,89.59,89.18,89.35,2400.0,69.8802,70.2015,69.8802,70.0134,2400.0
2016-09-26 10:20:00,89.39,89.54,89.32,89.37,3089.0,70.0448,70.1623,69.9899,70.0291,3089.0
2016-09-26 10:30:00,89.6,89.91,89.6,89.91,200.0,70.2093,70.4522,70.2093,70.4522,200.0
2016-09-26 10:40:00,89.84,89.95,89.74,89.95,900.0,70.3974,70.4836,70.319,70.4836,900.0
2016-09-26 10:50:00,89.98,90.16,89.98,90.11,700.0,70.5071,70.6481,70.5071,70.609,700.0
2016-09-26 11:00:00,90.21,90.34,90.19,90.34,1000.0,70.6873,70.7892,70.6717,70.7892,1000.0
2016-09-26 11:10:00,90.45,90.6,90.35,90.49,2100.0,70.8754,70.9929,70.797,70.9067,2100.0
2016-09-26 11:20:00,90.56,90.64,90.4,90.41,1900.0,70.9616,71.0243,70.8362,70.844,1900.0
2016-09-26 11:30:00,90.44,90.57,90.4,90.49,2300.0,70.8675,70.9694,70.8362,70.9067,2300.0
2016-09-26 11:40:00,90.63,90.63,90.44,90.52,1600.0,71.0164,71.0164,70.8675,70.9302,1600.0
2016-09-26 11:50:00,90.53,90.62,90.47,90.57,3400.0,70.9381,71.0086,70.8911,70.9694,3400.0
2016-09-26 12:00:00,90.75,90.75,90.34,90.37,3875.0,71.1105,71.1105,70.7892,70.8127,3875.0
2016-09-26 12:10:00,90.43,90.63,90.43,90.63,400.0,70.8597,71.0164,70.8597,71.0164,400.0
2016-09-26 12:20:00,90.61,90.73,90.61,90.71,600.0,71.0008,71.0948,71.0008,71.0791,600.0
2016-09-26 12:30:00,90.73,90.73,90.6,90.6,2600.0,71.0948,71.0948,70.9929,70.9929,2600.0
2016-09-26 12:40:00,90.48,90.75,90.48,90.56,700.0,70.8989,71.1105,70.8989,70.9616,700.0
2016-09-26 12:50:00,90.47,90.76,90.47,90.71,2734.0,70.8911,71.1183,70.8911,71.0791,2734.0
2016-09-26 13:00:00,90.76,90.8,90.74,90.74,1365.0,71.1183,71.1496,71.1026,71.1026,1365.0
2016-09-26 13:10:00,90.82,90.94,90.82,90.94,700.0,71.1653,71.2593,71.1653,71.2593,700.0
2016-09-26 13:20:00,90.93,91.05,90.93,91.04,700.0,71.2515,71.3455,71.2515,71.3377,700.0
2016-09-26 13:30:00,91.09,91.1,90.94,90.95,900.0,71.3769,71.3847,71.2593,71.2672,900.0
2016-09-26 13:40:00,90.98,91.16,90.97,91.16,900.0,71.2907,71.4317,71.2828,71.4317,900.0
2016-09-26 13:50:00,91.15,91.24,91.13,91.22,800.0,71.4239,71.4944,71.4082,71.4787,800.0
2016-09-26 14:00:00,91.23,91.33,91.19,91.23,1000.0,71.4866,71.5649,71.4552,71.4866,1000.0
2016-09-26 14:10:00,91.2,91.2,91.17,91.17,200.0,71.4631,71.4631,71.4396,71.4396,200.0
2016-09-26 14:20:00,91.3,91.3,91.01,91.01,1200.0,71.5414,71.5414,71.3142,71.3142,1200.0
2016-09-26 14:30:00,90.99,91.0,90.82,90.84,1100.0,71.2985,71.3064,71.1653,71.181,1100.0
2016-09-26 14:40:00,90.78,90.9,90.61,90.79,4388.0,71.134,71.228,71.0008,71.1418,4388.0
2016-09-26 14:50:00,90.9,90.99,90.9,90.93,1200.0,71.228,71.2985,71.228,71.2515,1200.0
2016-09-26 15:00:00,90.82,90.91,90.76,90.81,900.0,71.1653,71.2358,71.1183,71.1575,900.0
2016-09-26 15:10:00,90.79,90.89,90.73,90.73,1200.0,71.1418,71.2202,71.0948,71.0948,1200.0
2016-09-26 15:20:00,90.75,90.8,90.46,90.48,5750.0,71.1105,71.1496,70.8832,70.8989,5750.0
2016-09-26 15:30:00,90.54,90.54,90.31,90.39,4213.0,70.9459,70.9459,70.7657,70.8284,4213.0
2016-09-26 15:40:00,90.4,90.42,90.28,90.37,2800.0,70.8362,70.8519,70.7422,70.8127,2800.0
2016-09-26 15:50:00,90.31,90.31,90.15,90.31,5070.0,70.7657,70.7657,70.6403,70.7657,5070.0
2016-09-27 09:30:00,88.07,88.48,87.73,88.31,2009.0,69.0104,69.3317,68.744,69.1985,2009.0
2016-09-27 09:40:00,88.36,88.44,87.93,88.35,2175.0,69.2377,69.3004,68.9007,69.2299,2175.0
2016-09-27 09:50:00,88.35,89.09,88.35,88.98,1700.0,69.2299,69.8097,69.2299,69.7235,1700.0
2016-09-27 10:00:00,89.24,89.67,89.19,89.49,1800.0,69.9272,70.2642,69.8881,70.1231,1800.0
2016-09-27 10:10:00,89.46,89.6,89.43,89.49,3355.0,70.0996,70.2093,70.0761,70.1231,3355.0
2016-09-27 10:20:00,89.44,89.49,89.31,89.31,1300.0,70.084,70.1231,69.9821,69.9821,1300.0
2016-09-27 10:30:00,89.01,89.18,88.75,88.84,1219.0,69.747,69.8802,69.5433,69.6138,1219.0
2016-09-27 10:40:00,88.79,88.79,88.48,88.48,600.0,69.5746,69.5746,69.3317,69.3317,600.0
2016-09-27 10:50:00,88.63,88.63,87.97,88.09,2664.0,69.4493,69.4493,68.9321,69.0261,2664.0
2016-09-27 11:00:00,88.04,88.1,88.0,88.02,2882.0,68.9869,69.034,68.9556,68.9713,2882.0
2016-09-27 11:10:00,88.06,88.37,88.06,88.27,1400.0,69.0026,69.2455,69.0026,69.1672,1400.0
2016-09-27 11:20:00,88.28,88.35,88.11,88.11,1200.0,69.175,69.2299,69.0418,69.0418,1200.0
2016-09-27 11:30:00,88.33,88.33,88.24,88.31,900.0,69.2142,69.2142,69.1437,69.1985,900.0
2016-09-27 11:40:00,88.51,88.81,88.51,88.77,1200.0,69.3552,69.5903,69.3552,69.559,1200.0
2016-09-27 11:50:00,88.7,88.9,88.7,88.74,1200.0,69.5041,69.6608,69.5041,69.5355,1200.0
2016-09-27 12:00:00,88.65,88.78,88.65,88.77,1100.0,69.4649,69.5668,69.4649,69.559,1100.0
2016-09-27 12:10:00,88.77,88.82,88.65,88.82,5500.0,69.559,69.5981,69.4649,69.5981,5500.0
2016-09-27 12:20:00,88.76,88.97,88.76,88.89,1200.0,69.5511,69.7157,69.5511,69.653,1200.0
2016-09-27 12:30:00,88.79,88.79,88.69,88.75,1500.0,69.5746,69.5746,69.4963,69.5433,1500.0
2016-09-27 12:40:00,88.68,88.68,88.6,88.62,800.0,69.4884,69.4884,69.4257,69.4414,800.0
2016-09-27 12:50:00,88.51,88.92,88.51,88.81,1900.0,69.3552,69.6765,69.3552,69.5903,1900.0
2016-09-27 13:00:00,88.82,88.87,88.76,88.82,1000.0,69.5981,69.6373,69.5511,69.5981,1000.0
2016-09-27 13:10:00,88.94,88.94,88.71,88.8,1200.0,69.6922,69.6922,69.5119,69.5825,1200.0
2016-09-27 13:20:00,88.82,88.97,88.71,88.79,900.0,69.5981,69.7157,69.5119,69.5746,900.0
2016-09-27 13:30:00,88.94,88.94,88.69,88.69,700.0,69.6922,69.6922,69.4963,69.4963,700.0
2016-09-27 13:40:00,88.64,88.79,88.64,88.78,400.0,69.4571,69.5746,69.4571,69.5668,400.0
2016-09-27 13:50:00,88.59,88.61,88.39,88.41,1300.0,69.4179,69.4336,69.2612,69.2769,1300.0
2016-09-27 14:00:00,88.32,88.57,88.32,88.57,1300.0,69.2063,69.4022,69.2063,69.4022,1300.0
2016-09-27 14:10:00,88.58,88.7,88.43,88.43,1800.0,69.4101,69.5041,69.2925,69.2925,1800.0
2016-09-27 14:20:00,88.42,88.42,88.21,88.21,2000.0,69.2847,69.2847,69.1202,69.1202,2000.0
2016-09-27 14:30:00,88.29,88.65,88.25,88.63,1400.0,69.1828,69.4649,69.1515,69.4493,1400.0
2016-09-27 14:40:00,88.66,88.68,88.6,88.6,1100.0,69.4728,69.4884,69.4257,69.4257,1100.0
2016-09-27 14:50:00,88.59,88.68,88.52,88.52,1300.0,69.4179,69.4884,69.3631,69.3631,1300.0
2016-09-27 15:00:00,88.65,88.81,88.65,88.74,2000.0,69.4649,69.5903,69.4649,69.5355,2000.0
2016-09-27 15:10:00,88.67,88.97,88.67,88.93,2000.0,69.4806,69.7157,69.4806,69.6843,2000.0
2016-09-27 15:20:00,88.88,88.88,88.77,88.81,1400.0,69.6452,69.6452,69.559,69.5903,1400.0
2016-09-27 15:30:00,88.73,88.73,88.54,88.64,1900.0,69.5276,69.5276,69.3787,69.4571,1900.0
2016-09-27 15:40:00,88.65,88.68,88.27,88.31,4700.0,69.4649,69.4884,69.1672,69.1985,4700.0
2016-09-27 15:50:00,88.33,88.61,88.27,88.56,18035.0,69.2142,69.4336,69.1672,69.3944,18035.0
2016-09-28 09:30:00,89.27,89.32,89.19,89.32,400.0,69.9508,69.9899,69.8881,69.9899,400.0
2016-09-28 09:40:00,89.3,89.48,89.2,89.3,1700.0,69.9743,70.1153,69.8959,69.9743,1700.0
2016-09-28 09:50:00,89.32,89.4,89.24,89.24,1300.0,69.9899,70.0526,69.9272,69.9272,1300.0
2016-09-28 10:00:00,89.32,89.59,89.32,89.58,2500.0,69.9899,70.2015,69.9899,70.1937,2500.0
2016-09-28 10:10:00,89.55,89.6,89.29,89.29,2100.0,70.1702,70.2093,69.9664,69.9664,2100.0
2016-09-28 10:20:00,89.36,89.59,89.36,89.59,1620.0,70.0213,70.2015,70.0213,70.2015,1620.0
2016-09-28 10:30:00,89.71,89.93,89.52,89.52,500.0,70.2955,70.4679,70.1466,70.1466,500.0
2016-09-28 10:40:00,89.45,89.59,89.06,89.06,2100.0,70.0918,70.2015,69.7862,69.7862,2100.0
2016-09-28 10:50:00,89.02,89.02,88.76,88.76,1117.0,69.7549,69.7549,69.5511,69.5511,1117.0
2016-09-28 11:00:00,88.62,88.62,88.62,88.62,100.0,69.4414,69.4414,69.4414,69.4414,100.0
2016-09-28 11:10:00,88.44,88.7,88.44,88.7,500.0,69.3004,69.5041,69.3004,69.5041,500.0
2016-09-28 11:20:00,88.94,89.08,88.94,89.03,1000.0,69.6922,69.8019,69.6922,69.7627,1000.0
2016-09-28 11:30:00,89.13,89.24,89.08,89.24,300.0,69.841,69.9272,69.8019,69.9272,300.0
2016-09-28 11:40:00,89.25,89.42,89.25,89.41,500.0,69.9351,70.0683,69.9351,70.0605,500.0
2016-09-28 11:50:00,89.65,89.82,89.65,89.82,400.0,70.2485,70.3817,70.2485,70.3817,400.0
2016-09-28 12:00:00,89.54,89.69,89.54,89.66,700.0,70.1623,70.2799,70.1623,70.2564,700.0
2016-09-28 12:10:00,89.69,90.54,89.69,90.25,1200.0,70.2799,70.9459,70.2799,70.7187,1200.0
2016-09-28 12:20:00,90.29,90.43,90.29,90.41,1100.0,70.75,70.8597,70.75,70.844,1100.0
2016-09-28 12:30:00,90.32,90.32,90.25,90.25,200.0,70.7735,70.7735,70.7187,70.7187,200.0
2016-09-28 12:40:00,90.25,90.53,90.25,90.27,1300.0,70.7187,70.9381,70.7187,70.7343,1300.0
2016-09-28 12:50:00,90.26,90.35,90.18,90.35,700.0,70.7265,70.797,70.6638,70.797,700.0
2016-09-28 13:00:00,90.35,90.39,90.31,90.39,500.0,70.797,70.8284,70.7657,70.8284,500.0
2016-09-28 13:10:00,90.38,90.43,90.34,90.38,600.0,70.8205,70.8597,70.7892,70.8205,600.0
2016-09-28 13:20:00,90.5,90.61,90.47,90.61,500.0,70.9146,71.0008,70.8911,71.0008,500.0
2016-09-28 13:30:00,90.44,90.62,90.4,90.58,700.0,70.8675,71.0086,70.8362,70.9772,700.0
2016-09-28 13:40:00,90.7,90.7,90.53,90.55,1000.0,71.0713,71.0713,70.9381,70.9537,1000.0
2016-09-28 13:50:00,90.53,90.56,90.41,90.42,1650.0,70.9381,70.9616,70.844,70.8519,1650.0
2016-09-28 14:00:00,90.46,90.48,90.31,90.31,500.0,70.8832,70.8989,70.7657,70.7657,500.0
2016-09-28 14:10:00,90.61,91.56,90.61,91.45,1573.0,71.0008,71.7452,71.0008,71.659,1573.0
2016-09-28 14:20:00,91.42,92.89,91.42,92.71,800.0,71.6355,72.7873,71.6355,72.6463,800.0
2016-09-28 14:30:00,92.92,93.23,92.01,92.19,6700.0,72.8108,73.0538,72.0978,72.2388,6700.0
2016-09-28 14:40:00,92.34,92.48,91.95,92.48,1270.0,72.3564,72.4661,72.0508,72.4661,1270.0
2016-09-28 14:50:00,92.59,93.36,92.52,93.36,3580.0,72.5523,73.1556,72.4974,73.1556,3580.0
2016-09-28 15:00:00,93.21,93.21,92.84,92.85,2203.0,73.0381,73.0381,72.7482,72.756,2203.0
2016-09-28 15:10:00,92.94,93.37,92.9,93.35,5414.0,72.8265,73.1635,72.7952,73.1478,5414.0
2016-09-28 15:20:00,93.27,93.59,93.11,93.11,4222.0,73.0851,73.3358,72.9597,72.9597,4222.0
2016-09-28 15:30:00,93.02,93.18,92.95,93.15,2150.0,72.8892,73.0146,72.8343,72.9911,2150.0
2016-09-28 15:40:00,93.15,93.41,93.02,93.41,4000.0,72.9911,73.1948,72.8892,73.1948,4000.0
2016-09-28 15:50:00,93.42,93.52,93.34,93.44,8848.0,73.2026,73.281,73.1399,73.2183,8848.0
2016-09-29 09:30:00,93.25,94.32,93.25,94.23,800.0,73.0694,73.9079,73.0694,73.8373,800.0
2016-09-29 09:40:00,93.46,94.21,93.46,94.11,1485.0,73.234,73.8217,73.234,73.7433,1485.0
2016-09-29 09:50:00,94.29,94.69,94.18,94.63,5265.0,73.8844,74.1978,73.7982,74.1508,5265.0
2016-09-29 10:00:00,94.61,95.53,94.57,95.24,2700.0,74.1351,74.856,74.1038,74.6288,2700.0
2016-09-29 10:10:00,95.26,95.76,95.16,95.7,9504.0,74.6444,75.0362,74.5661,74.9892,9504.0
2016-09-29 10:20:00,95.76,96.31,95.76,96.31,4981.0,75.0362,75.4672,75.0362,75.4672,4981.0
2016-09-29 10:30:00,96.43,96.51,95.85,95.86,5200.0,75.5612,75.6239,75.1067,75.1146,5200.0
2016-09-29 10:40:00,95.82,95.87,95.61,95.72,2800.0,75.0832,75.1224,74.9187,75.0049,2800.0
2016-09-29 10:50:00,95.85,95.85,95.25,95.75,1540.0,75.1067,75.1067,74.6366,75.0284,1540.0
2016-09-29 11:00:00,95.96,96.15,95.76,96.0,5500.0,75.1929,75.3418,75.0362,75.2243,5500.0
2016-09-29 11:10:00,96.0,96.24,95.62,95.62,3400.0,75.2243,75.4123,74.9265,74.9265,3400.0
2016-09-29 11:20:00,95.56,96.04,95.52,95.99,6400.0,74.8795,75.2556,74.8482,75.2165,6400.0
2016-09-29 11:30:00,96.03,96.18,96.02,96.08,2000.0,75.2478,75.3653,75.24,75.287,2000.0
2016-09-29 11:40:00,96.07,96.07,95.26,95.42,4184.0,75.2791,75.2791,74.6444,74.7698,4184.0
2016-09-29 11:50:00,95.44,95.69,95.44,95.63,1300.0,74.7855,74.9814,74.7855,74.9344,1300.0
2016-09-29 12:00:00,95.65,96.18,95.65,96.11,3500.0,74.95,75.3653,74.95,75.3105,3500.0
2016-09-29 12:10:00,96.18,96.25,96.17,96.22,1900.0,75.3653,75.4202,75.3575,75.3967,1900.0
2016-09-29 12:20:00,96.23,96.23,95.76,96.08,9700.0,75.4045,75.4045,75.0362,75.287,9700.0
2016-09-29 12:30:00,96.07,96.09,95.84,95.88,2842.0,75.2791,75.2948,75.0989,75.1303,2842.0
2016-09-29 12:40:00,95.88,96.01,95.62,95.65,2200.0,75.1303,75.2321,74.9265,74.95,2200.0
2016-09-29 12:50:00,95.51,95.59,95.39,95.43,1100.0,74.8403,74.903,74.7463,74.7776,1100.0
2016-09-29 13:00:00,95.57,95.57,95.13,95.2,1000.0,74.8873,74.8873,74.5426,74.5974,1000.0
2016-09-29 13:10:00,95.26,95.26,95.05,95.05,505.0,74.6444,74.6444,74.4799,74.4799,505.0
2016-09-29 13:20:00,95.09,95.12,95.0,95.0,800.0,74.5112,74.5347,74.4407,74.4407,800.0
2016-09-29 13:30:00,94.96,95.11,94.91,95.04,2000.0,74.4094,74.5269,74.3702,74.472,2000.0
2016-09-29 13:40:00,94.98,94.98,94.75,94.77,2056.0,74.425,74.425,74.2448,74.2605,2056.0
2016-09-29 13:50:00,94.74,94.74,94.13,94.25,2873.0,74.237,74.237,73.759,73.853,2873.0
2016-09-29 14:00:00,94.42,94.86,94.42,94.86,1200.0,73.9862,74.331,73.9862,74.331,1200.0
2016-09-29 14:10:00,94.82,95.01,94.73,94.97,2100.0,74.2997,74.4485,74.2291,74.4172,2100.0
2016-09-29 14:20:00,95.15,95.59,95.1,95.56,2300.0,74.5582,74.903,74.5191,74.8795,2300.0
2016-09-29 14:30:00,95.35,95.64,95.35,95.54,700.0,74.715,74.9422,74.715,74.8638,700.0
2016-09-29 14:40:00,95.6,95.73,95.45,95.5,5300.0,74.9109,75.0127,74.7933,74.8325,5300.0
2016-09-29 14:50:00,95.55,95.55,95.33,95.5,2559.0,74.8717,74.8717,74.6993,74.8325,2559.0
2016-09-29 15:00:00,95.46,95.46,95.17,95.42,1600.0,74.8012,74.8012,74.5739,74.7698,1600.0
2016-09-29 15:10:00,95.43,95.54,95.34,95.47,3800.0,74.7776,74.8638,74.7071,74.809,3800.0
2016-09-29 15:20:00,95.43,95.55,95.3,95.5,5400.0,74.7776,74.8717,74.6758,74.8325,5400.0
2016-09-29 15:30:00,95.48,95.8,95.45,95.71,4800.0,74.8168,75.0676,74.7933,74.997,4800.0
2016-09-29 15:40:00,95.79,95.91,95.5,95.67,4600.0,75.0597,75.1538,74.8325,74.9657,4600.0
2016-09-29 15:50:00,95.69,95.83,95.51,95.55,5720.0,74.9814,75.0911,74.8403,74.8717,5720.0
2016-09-30 09:30:00,96.0,96.71,95.78,95.82,6021.0,75.2243,75.7806,75.0519,75.0832,6021.0
2016-09-30 09:40:00,95.91,96.6,95.91,96.54,1400.0,75.1538,75.6944,75.1538,75.6474,1400.0
2016-09-30 09:50:00,96.69,97.31,96.66,97.11,3000.0,75.765,76.2508,75.7415,76.0941,3000.0
2016-09-30 10:00:00,97.15,97.16,96.26,96.42,3700.0,76.1254,76.1332,75.428,75.5534,3700.0
2016-09-30 10:10:00,96.56,96.71,96.45,96.62,3700.0,75.6631,75.7806,75.5769,75.7101,3700.0
2016-09-30 10:20:00,96.56,97.02,96.41,97.02,9900.0,75.6631,76.0235,75.5456,76.0235,9900.0
2016-09-30 10:30:00,97.1,97.74,97.1,97.72,4100.0,76.0862,76.5877,76.0862,76.5721,4100.0
2016-09-30 10:40:00,97.76,98.03,97.76,97.9,5503.0,76.6034,76.815,76.6034,76.7131,5503.0
2016-09-30 10:50:00,97.97,97.97,97.47,97.61,3000.0,76.768,76.768,76.3762,76.4859,3000.0
2016-09-30 11:00:00,97.58,97.84,97.24,97.84,2179.0,76.4624,76.6661,76.1959,76.6661,2179.0
2016-09-30 11:10:00,97.9,98.11,97.9,98.11,3122.0,76.7131,76.8777,76.7131,76.8777,3122.0
2016-09-30 11:20:00,98.12,98.21,98.01,98.18,4700.0,76.8855,76.956,76.7993,76.9325,4700.0
2016-09-30 11:30:00,98.18,98.71,98.13,98.63,6409.0,76.9325,77.3478,76.8933,77.2851,6409.0
2016-09-30 11:40:00,98.6,98.74,98.37,98.4,1505.0,77.2616,77.3713,77.0814,77.1049,1505.0
2016-09-30 11:50:00,98.4,98.4,97.96,97.99,2521.0,77.1049,77.1049,76.7601,76.7836,2521.0
2016-09-30 12:00:00,97.99,98.17,97.98,98.01,2409.0,76.7836,76.9247,76.7758,76.7993,2409.0
2016-09-30 12:10:00,98.01,98.14,97.94,98.01,1900.0,76.7993,76.9012,76.7444,76.7993,1900.0
2016-09-30 12:20:00,98.0,98.0,97.81,97.86,1700.0,76.7915,76.7915,76.6426,76.6818,1700.0
2016-09-30 12:30:00,97.8,97.87,97.71,97.77,2561.0,76.6347,76.6896,76.5642,76.6112,2561.0
2016-09-30 12:40:00,97.83,98.04,97.63,98.04,1700.0,76.6583,76.8228,76.5015,76.8228,1700.0
2016-09-30 12:50:00,98.02,98.02,97.77,97.77,900.0,76.8071,76.8071,76.6112,76.6112,900.0
2016-09-30 13:00:00,97.74,97.96,97.7,97.8,2362.0,76.5877,76.7601,76.5564,76.6347,2362.0
2016-09-30 13:10:00,97.68,97.69,97.49,97.64,1100.0,76.5407,76.5485,76.3918,76.5094,1100.0
2016-09-30 13:20:00,97.59,97.73,97.4,97.4,1800.0,76.4702,76.5799,76.3213,76.3213,1800.0
2016-09-30 13:30:00,97.39,97.39,97.14,97.34,1300.0,76.3135,76.3135,76.1176,76.2743,1300.0
2016-09-30 13:40:00,97.38,97.5,97.16,97.49,6519.0,76.3056,76.3997,76.1332,76.3918,6519.0
2016-09-30 13:50:00,97.5,97.53,97.39,97.52,1400.0,76.3997,76.4232,76.3135,76.4153,1400.0
2016-09-30 14:00:00,97.48,97.48,97.18,97.18,1100.0,76.384,76.384,76.1489,76.1489,1100.0
2016-09-30 14:10:00,97.12,97.28,97.05,97.28,1700.0,76.1019,76.2273,76.0471,76.2273,1700.0
2016-09-30 14:20:00,97.2,97.51,97.2,97.45,1100.0,76.1646,76.4075,76.1646,76.3605,1100.0
2016-09-30 14:30:00,97.35,97.41,97.13,97.13,500.0,76.2821,76.3291,76.1097,76.1097,500.0
2016-09-30 14:40:00,97.27,97.33,97.13,97.13,1900.0,76.2194,76.2665,76.1097,76.1097,1900.0
2016-09-30 14:50:00,97.12,97.18,96.96,96.98,2103.0,76.1019,76.1489,75.9765,75.9922,2103.0
2016-09-30 15:00:00,97.14,97.14,97.01,97.04,1639.0,76.1176,76.1176,76.0157,76.0392,1639.0
2016-09-30 15:10:00,97.05,97.05,96.86,96.89,6503.0,76.0471,76.0471,75.8982,75.9217,6503.0
2016-09-30 15:20:00,96.89,97.02,96.87,96.95,3318.0,75.9217,76.0235,75.906,75.9687,3318.0
2016-09-30 15:30:00,97.02,97.02,96.81,96.86,3605.0,76.0235,76.0235,75.859,75.8982,3605.0
2016-09-30 15:40:00,96.79,96.89,96.71,96.76,5623.0,75.8433,75.9217,75.7806,75.8198,5623.0
2016-09-30 15:50:00,96.7,96.7,96.53,96.56,12951.0,75.7728,75.7728,75.6396,75.6631,12951.0
2016-10-03 09:30:00,95.15,96.14,91.46,91.46,19252.0,74.5582,75.334,71.6668,71.6668,19252.0
2016-10-03 09:40:00,91.46,93.0,91.15,92.72,15099.0,71.6668,72.8735,71.4239,72.6541,15099.0
2016-10-03 09:50:00,92.96,93.0,92.65,92.83,6200.0,72.8422,72.8735,72.5993,72.7403,6200.0
2016-10-03 10:00:00,92.89,93.18,92.41,93.17,13900.0,72.7873,73.0146,72.4112,73.0067,13900.0
2016-10-03 10:10:00,93.19,93.32,92.7,93.27,4800.0,73.0224,73.1243,72.6385,73.0851,4800.0
2016-10-03 10:20:00,93.23,93.23,92.79,92.95,3100.0,73.0538,73.0538,72.709,72.8343,3100.0
2016-10-03 10:30:00,93.01,93.25,92.85,93.12,3700.0,72.8814,73.0694,72.756,72.9676,3700.0
2016-10-03 10:40:00,93.0,93.3,92.91,93.2,4100.0,72.8735,73.1086,72.803,73.0302,4100.0
2016-10-03 10:50:00,93.04,93.31,93.0,93.11,4300.0,72.9049,73.1164,72.8735,72.9597,4300.0
2016-10-03 11:00:00,93.17,93.18,92.97,93.13,9698.0,73.0067,73.0146,72.85,72.9754,9698.0
2016-10-03 11:10:00,93.0,93.08,92.87,92.95,2402.0,72.8735,72.9362,72.7717,72.8343,2402.0
2016-10-03 11:20:00,92.99,93.08,92.91,92.96,1700.0,72.8657,72.9362,72.803,72.8422,1700.0
2016-10-03 11:30:00,93.01,93.01,92.76,92.76,1800.0,72.8814,72.8814,72.6855,72.6855,1800.0
2016-10-03 11:40:00,92.75,93.11,92.71,92.71,1700.0,72.6776,72.9597,72.6463,72.6463,1700.0
2016-10-03 11:50:00,92.59,92.61,92.37,92.48,2121.0,72.5523,72.5679,72.3799,72.4661,2121.0
2016-10-03 12:00:00,92.56,92.99,92.56,92.69,1400.0,72.5288,72.8657,72.5288,72.6306,1400.0
2016-10-03 12:10:00,92.75,92.95,92.61,92.9,3050.0,72.6776,72.8343,72.5679,72.7952,3050.0
2016-10-03 12:20:00,92.88,92.92,92.53,92.66,1520.0,72.7795,72.8108,72.5052,72.6071,1520.0
2016-10-03 12:30:00,92.62,92.63,92.39,92.63,2800.0,72.5758,72.5836,72.3955,72.5836,2800.0
2016-10-03 12:40:00,92.67,92.89,92.53,92.59,2600.0,72.6149,72.7873,72.5052,72.5523,2600.0
2016-10-03 12:50:00,92.6,92.87,92.6,92.79,3200.0,72.5601,72.7717,72.5601,72.709,3200.0
2016-10-03 13:00:00,92.77,92.8,92.58,92.66,2800.0,72.6933,72.7168,72.5444,72.6071,2800.0
2016-10-03 13:10:00,92.71,92.81,92.58,92.71,3000.0,72.6463,72.7246,72.5444,72.6463,3000.0
2016-10-03 13:20:00,92.73,92.75,92.57,92.61,1500.0,72.662,72.6776,72.5366,72.5679,1500.0
2016-10-03 13:30:00,92.8,93.01,92.8,92.99,2000.0,72.7168,72.8814,72.7168,72.8657,2000.0
2016-10-03 13:40:00,93.0,93.0,92.85,92.92,2000.0,72.8735,72.8735,72.756,72.8108,2000.0
2016-10-03 13:50:00,93.17,93.28,93.08,93.2,9000.0,73.0067,73.0929,72.9362,73.0302,9000.0
2016-10-03 14:00:00,93.26,93.64,93.26,93.63,1500.0,73.0773,73.375,73.0773,73.3672,1500.0
2016-10-03 14:10:00,93.61,93.61,93.29,93.34,4694.0,73.3515,73.3515,73.1008,73.1399,4694.0
2016-10-03 14:20:00,93.3,93.56,93.3,93.35,2700.0,73.1086,73.3123,73.1086,73.1478,2700.0
2016-10-03 14:30:00,93.28,93.29,93.09,93.12,1300.0,73.0929,73.1008,72.9441,72.9676,1300.0
2016-10-03 14:40:00,93.08,93.1,92.83,92.83,5200.0,72.9362,72.9519,72.7403,72.7403,5200.0
2016-10-03 14:50:00,92.85,92.91,92.66,92.82,2600.0,72.756,72.803,72.6071,72.7325,2600.0
2016-10-03 15:00:00,92.84,92.84,92.55,92.64,2350.0,72.7482,72.7482,72.5209,72.5914,2350.0
2016-10-03 15:10:00,92.68,92.68,92.25,92.37,3219.0,72.6228,72.6228,72.2858,72.3799,3219.0
2016-10-03 15:20:00,92.43,92.54,92.26,92.31,3300.0,72.4269,72.5131,72.2937,72.3329,3300.0
2016-10-03 15:30:00,92.34,92.72,92.34,92.59,3200.0,72.3564,72.6541,72.3564,72.5523,3200.0
2016-10-03 15:40:00,92.56,92.57,92.43,92.49,4900.0,72.5288,72.5366,72.4269,72.4739,4900.0
2016-10-03 15:50:00,92.53,92.75,92.31,92.44,11671.0,72.5052,72.6776,72.3329,72.4347,11671.0
2016-10-04 09:30:00,93.71,93.71,92.37,92.86,1700.0,73.4299,73.4299,72.3799,72.7638,1700.0
2016-10-04 09:40:00,93.15,93.68,92.99,93.42,3407.0,72.9911,73.4064,72.8657,73.2026,3407.0
2016-10-04 09:50:00,93.76,93.76,93.1,93.19,4248.0,73.4691,73.4691,72.9519,73.0224,4248.0
2016-10-04 10:00:00,93.11,93.11,92.67,92.7,2496.0,72.9597,72.9597,72.6149,72.6385,2496.0
2016-10-04 10:10:00,92.67,92.67,92.05,92.05,2700.0,72.6149,72.6149,72.1291,72.1291,2700.0
2016-10-04 10:20:00,91.9,92.25,91.77,91.98,3593.0,72.0116,72.2858,71.9097,72.0743,3593.0
2016-10-04 10:30:00,92.26,92.48,92.12,92.19,1600.0,72.2937,72.4661,72.184,72.2388,1600.0
2016-10-04 10:40:00,92.25,92.39,92.12,92.12,2600.0,72.2858,72.3955,72.184,72.184,2600.0
2016-10-04 10:50:00,92.33,92.33,92.24,92.3,700.0,72.3485,72.3485,72.278,72.325,700.0
2016-10-04 11:00:00,92.24,92.28,92.02,92.24,1200.0,72.278,72.3093,72.1056,72.278,1200.0
2016-10-04 11:10:00,92.14,92.17,91.91,91.93,1800.0,72.1996,72.2232,72.0194,72.0351,1800.0
2016-10-04 11:20:00,91.89,92.13,91.85,91.94,2400.0,72.0037,72.1918,71.9724,72.0429,2400.0
2016-10-04 11:30:00,92.04,92.08,91.75,91.75,3000.0,72.1213,72.1526,71.894,71.894,3000.0
2016-10-04 11:40:00,91.71,92.36,91.71,92.3,2400.0,71.8627,72.372,71.8627,72.325,2400.0
2016-10-04 11:50:00,92.3,92.34,92.19,92.32,1900.0,72.325,72.3564,72.2388,72.3407,1900.0
2016-10-04 12:00:00,92.44,92.44,92.24,92.31,2300.0,72.4347,72.4347,72.278,72.3329,2300.0
2016-10-04 12:10:00,92.33,92.36,92.23,92.33,1600.0,72.3485,72.372,72.2702,72.3485,1600.0
2016-10-04 12:20:00,92.26,92.4,92.23,92.37,14009.0,72.2937,72.4034,72.2702,72.3799,14009.0
2016-10-04 12:30:00,92.34,92.95,92.34,92.95,4700.0,72.3564,72.8343,72.3564,72.8343,4700.0
2016-10-04 12:40:00,92.98,93.43,92.98,93.32,5400.0,72.8579,73.2105,72.8579,73.1243,5400.0
2016-10-04 12:50:00,93.23,93.33,93.01,93.21,16179.0,73.0538,73.1321,72.8814,73.0381,16179.0
2016-10-04 13:00:00,93.19,93.39,93.16,93.18,2200.0,73.0224,73.1791,72.9989,73.0146,2200.0
2016-10-04 13:10:00,93.1,93.11,92.93,92.93,1300.0,72.9519,72.9597,72.8187,72.8187,1300.0
2016-10-04 13:20:00,92.92,92.92,92.33,92.34,1800.0,72.8108,72.8108,72.3485,72.3564,1800.0
2016-10-04 13:30:00,92.34,92.34,91.91,91.91,2600.0,72.3564,72.3564,72.0194,72.0194,2600.0
2016-10-04 13:40:00,91.91,91.91,91.45,91.46,2300.0,72.0194,72.0194,71.659,71.6668,2300.0
2016-10-04 13:50:00,91.49,91.56,91.33,91.35,2111.0,71.6903,71.7452,71.5649,71.5806,2111.0
2016-10-04 14:00:00,91.35,91.49,91.25,91.49,1800.0,71.5806,71.6903,71.5023,71.6903,1800.0
2016-10-04 14:10:00,91.58,91.87,91.58,91.75,1700.0,71.7608,71.9881,71.7608,71.894,1700.0
2016-10-04 14:20:00,91.69,91.69,91.49,91.5,1400.0,71.847,71.847,71.6903,71.6981,1400.0
2016-10-04 14:30:00,91.41,91.49,91.23,91.23,1300.0,71.6276,71.6903,71.4866,71.4866,1300.0
2016-10-04 14:40:00,91.22,91.22,90.92,90.93,2200.0,71.4787,71.4787,71.2437,71.2515,2200.0
2016-10-04 14:50:00,90.88,90.9,90.52,90.52,5341.0,71.2123,71.228,70.9302,70.9302,5341.0
2016-10-04 15:00:00,90.74,91.34,90.72,91.34,9545.0,71.1026,71.5728,71.087,71.5728,9545.0
2016-10-04 15:10:00,91.43,91.59,91.41,91.59,2765.0,71.6433,71.7687,71.6276,71.7687,2765.0
2016-10-04 15:20:00,91.65,91.81,91.62,91.68,4661.0,71.8157,71.9411,71.7922,71.8392,4661.0
2016-10-04 15:30:00,91.68,91.77,91.53,91.72,4731.0,71.8392,71.9097,71.7217,71.8705,4731.0
2016-10-04 15:40:00,91.82,91.92,91.69,91.72,5446.0,71.9489,72.0273,71.847,71.8705,5446.0
2016-10-04 15:50:00,91.71,91.75,91.41,91.56,11345.0,71.8627,71.894,71.6276,71.7452,11345.0
2016-10-05 09:30:00,93.35,93.37,93.11,93.23,1316.0,73.1478,73.1635,72.9597,73.0538,1316.0
2016-10-05 09:40:00,93.06,93.48,93.06,93.33,700.0,72.9205,73.2497,72.9205,73.1321,700.0
2016-10-05 09:50:00,93.34,93.36,93.07,93.24,2000.0,73.1399,73.1556,72.9284,73.0616,2000.0
2016-10-05 10:00:00,93.2,93.2,92.71,92.78,1700.0,73.0302,73.0302,72.6463,72.7011,1700.0
2016-10-05 10:10:00,93.04,93.04,92.36,92.36,1400.0,72.9049,72.9049,72.372,72.372,1400.0
2016-10-05 10:20:00,92.34,92.55,92.33,92.54,900.0,72.3564,72.5209,72.3485,72.5131,900.0
2016-10-05 10:30:00,92.6,93.24,92.28,93.13,1700.0,72.5601,73.0616,72.3093,72.9754,1700.0
2016-10-05 10:40:00,93.04,93.3,92.96,93.3,1700.0,72.9049,73.1086,72.8422,73.1086,1700.0
2016-10-05 10:50:00,93.35,93.9,93.35,93.69,8735.0,73.1478,73.5788,73.1478,73.4142,8735.0
2016-10-05 11:00:00,93.79,94.38,93.72,94.26,20045.0,73.4926,73.9549,73.4377,73.8608,20045.0
2016-10-05 11:10:00,94.37,94.73,94.37,94.51,2300.0,73.947,74.2291,73.947,74.0567,2300.0
2016-10-05 11:20:00,94.39,94.46,94.2,94.2,1300.0,73.9627,74.0176,73.8138,73.8138,1300.0
2016-10-05 11:30:00,94.34,94.38,94.26,94.26,1400.0,73.9235,73.9549,73.8608,73.8608,1400.0
2016-10-05 11:40:00,94.28,94.35,94.16,94.16,1200.0,73.8765,73.9314,73.7825,73.7825,1200.0
2016-10-05 11:50:00,94.24,94.33,94.09,94.09,1800.0,73.8452,73.9157,73.7276,73.7276,1800.0
2016-10-05 12:00:00,94.15,94.29,94.1,94.12,2000.0,73.7747,73.8844,73.7355,73.7511,2000.0
2016-10-05 12:10:00,94.14,94.31,94.13,94.26,1300.0,73.7668,73.9,73.759,73.8608,1300.0
2016-10-05 12:20:00,94.29,94.49,94.21,94.27,2600.0,73.8844,74.0411,73.8217,73.8687,2600.0
2016-10-05 12:30:00,94.37,94.39,94.01,94.27,2300.0,73.947,73.9627,73.665,73.8687,2300.0
2016-10-05 12:40:00,94.31,94.48,94.31,94.48,1800.0,73.9,74.0332,73.9,74.0332,1800.0
2016-10-05 12:50:00,94.46,94.46,94.22,94.34,1100.0,74.0176,74.0176,73.8295,73.9235,1100.0
2016-10-05 13:00:00,94.51,94.71,94.51,94.66,1431.0,74.0567,74.2135,74.0567,74.1743,1431.0
2016-10-05 13:10:00,94.61,94.67,94.58,94.65,600.0,74.1351,74.1821,74.1116,74.1664,600.0
2016-10-05 13:20:00,94.76,94.77,94.51,94.65,1000.0,74.2526,74.2605,74.0567,74.1664,1000.0
2016-10-05 13:30:00,94.64,94.64,94.49,94.5,1000.0,74.1586,74.1586,74.0411,74.0489,1000.0
2016-10-05 13:40:00,94.5,94.65,94.5,94.65,1400.0,74.0489,74.1664,74.0489,74.1664,1400.0
2016-10-05 13:50:00,94.59,94.69,94.55,94.55,1508.0,74.1194,74.1978,74.0881,74.0881,1508.0
2016-10-05 14:00:00,94.61,94.63,94.51,94.55,2000.0,74.1351,74.1508,74.0567,74.0881,2000.0
2016-10-05 14:10:00,94.58,94.72,94.51,94.64,2205.0,74.1116,74.2213,74.0567,74.1586,2205.0
2016-10-05 14:20:00,94.66,94.68,94.58,94.67,1200.0,74.1743,74.19,74.1116,74.1821,1200.0
2016-10-05 14:30:00,94.6,94.74,94.59,94.71,1600.0,74.1273,74.237,74.1194,74.2135,1600.0
2016-10-05 14:40:00,94.7,94.79,94.61,94.65,8994.0,74.2056,74.2761,74.1351,74.1664,8994.0
2016-10-05 14:50:00,94.65,94.71,94.61,94.71,1100.0,74.1664,74.2135,74.1351,74.2135,1100.0
2016-10-05 15:00:00,94.74,94.85,94.69,94.85,16070.0,74.237,74.3232,74.1978,74.3232,16070.0
2016-10-05 15:10:00,94.87,94.88,94.79,94.86,3256.0,74.3388,74.3467,74.2761,74.331,3256.0
2016-10-05 15:20:00,94.84,94.84,94.63,94.67,3111.0,74.3153,74.3153,74.1508,74.1821,3111.0
2016-10-05 15:30:00,94.66,94.83,94.63,94.76,3773.0,74.1743,74.3075,74.1508,74.2526,3773.0
2016-10-05 15:40:00,94.75,94.87,94.69,94.73,4000.0,74.2448,74.3388,74.1978,74.2291,4000.0
2016-10-05 15:50:00,94.71,94.79,94.57,94.7,7195.0,74.2135,74.2761,74.1038,74.2056,7195.0
2016-10-06 09:30:00,94.5,95.57,94.5,95.18,2406.0,74.0489,74.8873,74.0489,74.5817,2406.0
2016-10-06 09:40:00,95.05,95.14,94.62,95.11,1790.0,74.4799,74.5504,74.1429,74.5269,1790.0
2016-10-06 09:50:00,94.75,94.75,94.34,94.56,1000.0,74.2448,74.2448,73.9235,74.0959,1000.0
2016-10-06 10:00:00,94.45,94.57,94.1,94.11,1600.0,74.0097,74.1038,73.7355,73.7433,1600.0
2016-10-06 10:10:00,94.13,94.77,94.07,94.77,1700.0,73.759,74.2605,73.712,74.2605,1700.0
2016-10-06 10:20:00,94.73,94.73,94.34,94.44,1909.0,74.2291,74.2291,73.9235,74.0019,1909.0
2016-10-06 10:30:00,94.37,94.42,94.23,94.24,1300.0,73.947,73.9862,73.8373,73.8452,1300.0
2016-10-06 10:40:00,94.27,94.43,94.27,94.4,1400.0,73.8687,73.9941,73.8687,73.9705,1400.0
2016-10-06 10:50:00,94.39,94.39,94.15,94.15,1000.0,73.9627,73.9627,73.7747,73.7747,1000.0
2016-10-06 11:00:00,94.15,94.25,93.94,93.95,1300.0,73.7747,73.853,73.6101,73.6179,1300.0
2016-10-06 11:10:00,93.74,94.5,93.74,94.47,2200.0,73.4534,74.0489,73.4534,74.0254,2200.0
2016-10-06 11:20:00,94.48,94.84,94.48,94.58,900.0,74.0332,74.3153,74.0332,74.1116,900.0
2016-10-06 11:30:00,94.53,94.53,94.42,94.43,400.0,74.0724,74.0724,73.9862,73.9941,400.0
2016-10-06 11:40:00,94.47,94.67,94.42,94.6,2400.0,74.0254,74.1821,73.9862,74.1273,2400.0
2016-10-06 11:50:00,94.7,94.84,94.7,94.75,700.0,74.2056,74.3153,74.2056,74.2448,700.0
2016-10-06 12:00:00,94.72,94.72,94.28,94.28,900.0,74.2213,74.2213,73.8765,73.8765,900.0
2016-10-06 12:10:00,94.42,94.44,94.32,94.37,600.0,73.9862,74.0019,73.9079,73.947,600.0
2016-10-06 12:20:00,94.42,94.52,94.42,94.49,1855.0,73.9862,74.0646,73.9862,74.0411,1855.0
2016-10-06 12:30:00,94.55,94.6,94.55,94.6,300.0,74.0881,74.1273,74.0881,74.1273,300.0
2016-10-06 12:40:00,94.59,94.79,94.57,94.79,700.0,74.1194,74.2761,74.1038,74.2761,700.0
2016-10-06 12:50:00,94.86,94.97,94.77,94.77,1800.0,74.331,74.4172,74.2605,74.2605,1800.0
2016-10-06 13:00:00,94.79,94.79,94.6,94.74,2111.0,74.2761,74.2761,74.1273,74.237,2111.0
2016-10-06 13:10:00,94.61,94.74,94.5,94.65,4900.0,74.1351,74.237,74.0489,74.1664,4900.0
2016-10-06 13:20:00,94.64,94.85,94.64,94.84,1700.0,74.1586,74.3232,74.1586,74.3153,1700.0
2016-10-06 13:30:00,94.91,94.96,94.86,94.91,600.0,74.3702,74.4094,74.331,74.3702,600.0
2016-10-06 13:40:00,94.96,95.04,94.88,94.97,4044.0,74.4094,74.472,74.3467,74.4172,4044.0
2016-10-06 13:50:00,94.94,95.0,94.87,95.0,800.0,74.3937,74.4407,74.3388,74.4407,800.0
2016-10-06 14:00:00,94.99,95.26,94.99,95.07,900.0,74.4329,74.6444,74.4329,74.4956,900.0
2016-10-06 14:10:00,94.96,94.96,94.72,94.72,400.0,74.4094,74.4094,74.2213,74.2213,400.0
2016-10-06 14:20:00,94.82,95.0,94.82,95.0,2290.0,74.2997,74.4407,74.2997,74.4407,2290.0
2016-10-06 14:30:00,95.01,95.07,94.95,94.97,1400.0,74.4485,74.4956,74.4015,74.4172,1400.0
2016-10-06 14:40:00,94.95,94.96,94.95,94.96,300.0,74.4015,74.4094,74.4015,74.4094,300.0
2016-10-06 14:50:00,94.86,94.92,94.83,94.91,2298.0,74.331,74.378,74.3075,74.3702,2298.0
2016-10-06 15:00:00,94.9,94.95,94.88,94.88,3585.0,74.3623,74.4015,74.3467,74.3467,3585.0
2016-10-06 15:10:00,94.89,95.02,94.85,95.0,4501.0,74.3545,74.4564,74.3232,74.4407,4501.0
2016-10-06 15:20:00,95.01,95.04,94.97,95.02,3000.0,74.4485,74.472,74.4172,74.4564,3000.0
2016-10-06 15:30:00,94.96,95.09,94.9,95.02,5233.0,74.4094,74.5112,74.3623,74.4564,5233.0
2016-10-06 15:40:00,95.05,95.2,94.99,95.2,6053.0,74.4799,74.5974,74.4329,74.5974,6053.0
2016-10-06 15:50:00,95.09,95.18,94.96,95.05,11040.0,74.5112,74.5817,74.4094,74.4799,11040.0
2016-10-07 09:30:00,94.88,94.98,94.88,94.98,200.0,74.3467,74.425,74.3467,74.425,200.0
2016-10-07 09:40:00,94.7,95.18,94.7,94.87,900.0,74.2056,74.5817,74.2056,74.3388,900.0
2016-10-07 09:50:00,94.95,94.96,94.6,94.71,1900.0,74.4015,74.4094,74.1273,74.2135,1900.0
2016-10-07 10:00:00,94.58,94.6,94.32,94.58,900.0,74.1116,74.1273,73.9079,74.1116,900.0
2016-10-07 10:10:00,94.67,94.8,94.55,94.55,3400.0,74.1821,74.284,74.0881,74.0881,3400.0
2016-10-07 10:20:00,94.55,94.71,94.55,94.71,600.0,74.0881,74.2135,74.0881,74.2135,600.0
2016-10-07 10:30:00,94.61,94.9,94.61,94.9,1300.0,74.1351,74.3623,74.1351,74.3623,1300.0
2016-10-07 10:40:00,94.94,95.04,94.88,95.03,1500.0,74.3937,74.472,74.3467,74.4642,1500.0
2016-10-07 10:50:00,95.11,95.23,95.08,95.15,1200.0,74.5269,74.6209,74.5034,74.5582,1200.0
2016-10-07 11:00:00,94.99,95.22,94.91,95.22,800.0,74.4329,74.6131,74.3702,74.6131,800.0
2016-10-07 11:10:00,95.21,95.47,95.21,95.43,1200.0,74.6053,74.809,74.6053,74.7776,1200.0
2016-10-07 11:20:00,95.36,95.46,95.25,95.3,700.0,74.7228,74.8012,74.6366,74.6758,700.0
2016-10-07 11:30:00,95.14,95.16,94.8,94.91,1600.0,74.5504,74.5661,74.284,74.3702,1600.0
2016-10-07 11:40:00,94.84,94.84,94.63,94.82,5954.0,74.3153,74.3153,74.1508,74.2997,5954.0
2016-10-07 11:50:00,94.76,95.05,94.73,95.04,1600.0,74.2526,74.4799,74.2291,74.472,1600.0
2016-10-07 12:00:00,95.09,95.09,95.0,95.01,600.0,74.5112,74.5112,74.4407,74.4485,600.0
2016-10-07 12:10:00,94.71,94.84,94.71,94.71,400.0,74.2135,74.3153,74.2135,74.2135,400.0
2016-10-07 12:20:00,94.62,94.62,94.35,94.52,1600.0,74.1429,74.1429,73.9314,74.0646,1600.0
2016-10-07 12:30:00,94.61,94.84,94.53,94.79,2500.0,74.1351,74.3153,74.0724,74.2761,2500.0
2016-10-07 12:40:00,94.86,95.13,94.84,95.13,900.0,74.331,74.5426,74.3153,74.5426,900.0
2016-10-07 12:50:00,95.16,95.26,95.16,95.26,800.0,74.5661,74.6444,74.5661,74.6444,800.0
2016-10-07 13:00:00,95.27,95.41,95.19,95.41,1268.0,74.6523,74.762,74.5896,74.762,1268.0
2016-10-07 13:10:00,95.37,95.37,95.25,95.32,1200.0,74.7306,74.7306,74.6366,74.6914,1200.0
2016-10-07 13:20:00,95.31,95.35,95.2,95.32,1700.0,74.6836,74.715,74.5974,74.6914,1700.0
2016-10-07 13:30:00,95.39,95.47,95.39,95.47,300.0,74.7463,74.809,74.7463,74.809,300.0
2016-10-07 13:40:00,95.29,95.38,95.22,95.3,700.0,74.6679,74.7385,74.6131,74.6758,700.0
2016-10-07 13:50:00,95.31,95.31,95.06,95.06,1300.0,74.6836,74.6836,74.4877,74.4877,1300.0
2016-10-07 14:00:00,95.13,95.13,94.98,95.03,1341.0,74.5426,74.5426,74.425,74.4642,1341.0
2016-10-07 14:10:00,95.19,95.33,94.99,95.03,1800.0,74.5896,74.6993,74.4329,74.4642,1800.0
2016-10-07 14:20:00,95.04,95.04,94.95,94.95,1200.0,74.472,74.472,74.4015,74.4015,1200.0
2016-10-07 14:30:00,94.83,94.83,94.66,94.81,1000.0,74.3075,74.3075,74.1743,74.2918,1000.0
2016-10-07 14:40:00,94.82,94.86,94.7,94.7,1200.0,74.2997,74.331,74.2056,74.2056,1200.0
2016-10-07 14:50:00,94.75,94.85,94.73,94.75,1400.0,74.2448,74.3232,74.2291,74.2448,1400.0
2016-10-07 15:00:00,94.83,94.92,94.82,94.87,1000.0,74.3075,74.378,74.2997,74.3388,1000.0
2016-10-07 15:10:00,94.87,94.9,94.81,94.82,2607.0,74.3388,74.3623,74.2918,74.2997,2607.0
2016-10-07 15:20:00,94.85,94.91,94.76,94.87,1800.0,74.3232,74.3702,74.2526,74.3388,1800.0
2016-10-07 15:30:00,94.88,94.88,94.62,94.72,1149.0,74.3467,74.3467,74.1429,74.2213,1149.0
2016-10-07 15:40:00,94.51,94.63,94.41,94.63,2100.0,74.0567,74.1508,73.9784,74.1508,2100.0
2016-10-07 15:50:00,94.62,94.82,94.62,94.66,10333.0,74.1429,74.2997,74.1429,74.1743,10333.0
2016-10-10 09:30:00,99.42,104.39,99.04,102.4,28524.0,77.9042,81.7986,77.6064,80.2392,28524.0
2016-10-10 09:40:00,102.57,103.21,102.13,102.46,25173.0,80.3724,80.8739,80.0277,80.2863,25173.0
2016-10-10 09:50:00,102.61,103.18,102.37,102.75,12815.0,80.4038,80.8504,80.2157,80.5135,12815.0
2016-10-10 10:00:00,102.9,103.6,102.88,103.47,25922.0,80.631,81.1795,80.6154,81.0777,25922.0
2016-10-10 10:10:00,103.56,104.99,103.56,104.96,37425.0,81.1482,82.2687,81.1482,82.2452,37425.0
2016-10-10 10:20:00,104.96,105.27,104.53,104.67,27658.0,82.2452,82.4881,81.9083,82.018,27658.0
2016-10-10 10:30:00,104.76,105.08,104.55,104.86,4760.0,82.0885,82.3393,81.924,82.1669,4760.0
2016-10-10 10:40:00,104.85,105.01,104.63,104.89,9163.0,82.159,82.2844,81.9866,82.1904,9163.0
2016-10-10 10:50:00,104.92,105.0,104.37,104.51,16397.0,82.2139,82.2766,81.7829,81.8926,16397.0
2016-10-10 11:00:00,104.65,104.65,104.11,104.35,11065.0,82.0023,82.0023,81.5792,81.7672,11065.0
2016-10-10 11:10:00,104.32,104.32,104.06,104.13,4200.0,81.7437,81.7437,81.54,81.5948,4200.0
2016-10-10 11:20:00,104.12,104.13,103.83,103.91,16386.0,81.587,81.5948,81.3598,81.4225,16386.0
2016-10-10 11:30:00,103.97,104.55,103.97,104.55,4647.0,81.4695,81.924,81.4695,81.924,4647.0
2016-10-10 11:40:00,104.61,104.88,104.39,104.88,2250.0,81.971,82.1825,81.7986,82.1825,2250.0
2016-10-10 11:50:00,104.88,105.0,104.62,104.62,1293.0,82.1825,82.2766,81.9788,81.9788,1293.0
2016-10-10 12:00:00,104.83,105.03,104.74,104.9,2650.0,82.1434,82.3001,82.0728,82.1982,2650.0
2016-10-10 12:10:00,104.94,104.94,104.45,104.47,2000.0,82.2295,82.2295,81.8456,81.8613,2000.0
2016-10-10 12:20:00,104.51,104.76,104.51,104.76,2750.0,81.8926,82.0885,81.8926,82.0885,2750.0
2016-10-10 12:30:00,104.69,104.72,104.42,104.51,1306.0,82.0337,82.0572,81.8221,81.8926,1306.0
2016-10-10 12:40:00,104.67,104.86,104.67,104.8,2900.0,82.018,82.1669,82.018,82.1198,2900.0
2016-10-10 12:50:00,104.73,104.79,104.5,104.75,3205.0,82.065,82.112,81.8848,82.0807,3205.0
2016-10-10 13:00:00,104.82,105.22,104.82,105.05,7182.0,82.1355,82.449,82.1355,82.3157,7182.0
2016-10-10 13:10:00,105.15,105.36,105.0,105.0,4900.0,82.3941,82.5587,82.2766,82.2766,4900.0
2016-10-10 13:20:00,105.07,105.07,104.71,104.86,8025.0,82.3314,82.3314,82.0493,82.1669,8025.0
2016-10-10 13:30:00,104.9,104.92,104.47,104.61,2400.0,82.1982,82.2139,81.8613,81.971,2400.0
2016-10-10 13:40:00,104.63,104.75,104.63,104.75,700.0,81.9866,82.0807,81.9866,82.0807,700.0
2016-10-10 13:50:00,104.71,104.91,104.66,104.79,1900.0,82.0493,82.206,82.0101,82.112,1900.0
2016-10-10 14:00:00,104.77,104.81,104.5,104.73,1700.0,82.0963,82.1277,81.8848,82.065,1700.0
2016-10-10 14:10:00,104.71,104.87,104.69,104.81,1400.0,82.0493,82.1747,82.0337,82.1277,1400.0
2016-10-10 14:20:00,104.73,104.99,104.73,104.94,2501.0,82.065,82.2687,82.065,82.2295,2501.0
2016-10-10 14:30:00,104.94,105.44,104.94,105.37,4116.0,82.2295,82.6213,82.2295,82.5665,4116.0
2016-10-10 14:40:00,105.36,105.44,105.11,105.31,9160.0,82.5587,82.6213,82.3628,82.5195,9160.0
2016-10-10 14:50:00,105.46,105.7,105.46,105.7,5964.0,82.637,82.8251,82.637,82.8251,5964.0
2016-10-10 15:00:00,105.71,106.0,105.6,105.6,15032.0,82.8329,83.0602,82.7467,82.7467,15032.0
2016-10-10 15:10:00,105.59,105.6,105.11,105.3,7503.0,82.7389,82.7467,82.3628,82.5116,7503.0
2016-10-10 15:20:00,105.32,105.6,105.24,105.6,11847.0,82.5273,82.7467,82.4646,82.7467,11847.0
2016-10-10 15:30:00,105.65,105.77,105.29,105.38,12472.0,82.7859,82.8799,82.5038,82.5743,12472.0
2016-10-10 15:40:00,105.39,105.39,104.99,105.16,19016.0,82.5822,82.5822,82.2687,82.4019,19016.0
2016-10-10 15:50:00,105.12,105.34,105.04,105.18,30304.0,82.3706,82.543,82.3079,82.4176,30304.0
2016-10-11 09:30:00,105.5,105.62,104.13,104.42,3900.0,82.6684,82.7624,81.5948,81.8221,3900.0
2016-10-11 09:40:00,104.6,104.66,103.78,104.1,6920.0,81.9631,82.0101,81.3206,81.5713,6920.0
2016-10-11 09:50:00,104.0,104.3,103.9,104.1,7901.0,81.493,81.7281,81.4146,81.5713,7901.0
2016-10-11 10:00:00,104.23,104.6,104.09,104.32,6400.0,81.6732,81.9631,81.5635,81.7437,6400.0
2016-10-11 10:10:00,104.51,105.11,104.51,105.04,12060.0,81.8926,82.3628,81.8926,82.3079,12060.0
2016-10-11 10:20:00,104.98,105.05,104.83,105.05,2337.0,82.2609,82.3157,82.1434,82.3157,2337.0
2016-10-11 10:30:00,105.1,105.59,104.94,105.5,11143.0,82.3549,82.7389,82.2295,82.6684,11143.0
2016-10-11 10:40:00,105.43,105.62,105.43,105.62,2400.0,82.6135,82.7624,82.6135,82.7624,2400.0
2016-10-11 10:50:00,105.53,105.64,105.45,105.51,1700.0,82.6919,82.7781,82.6292,82.6762,1700.0
2016-10-11 11:00:00,105.65,105.73,105.04,105.04,1900.0,82.7859,82.8486,82.3079,82.3079,1900.0
2016-10-11 11:10:00,105.03,105.39,104.93,105.39,2400.0,82.3001,82.5822,82.2217,82.5822,2400.0
2016-10-11 11:20:00,105.35,105.53,104.9,104.96,2983.0,82.5508,82.6919,82.1982,82.2452,2983.0
2016-10-11 11:30:00,104.98,105.3,104.98,105.24,3920.0,82.2609,82.5116,82.2609,82.4646,3920.0
2016-10-11 11:40:00,105.15,105.3,105.11,105.3,1400.0,82.3941,82.5116,82.3628,82.5116,1400.0
2016-10-11 11:50:00,105.21,105.28,104.95,105.24,1500.0,82.4411,82.496,82.2374,82.4646,1500.0
2016-10-11 12:00:00,105.25,105.25,105.13,105.18,2100.0,82.4725,82.4725,82.3784,82.4176,2100.0
2016-10-11 12:10:00,105.09,105.39,105.05,105.3,1600.0,82.3471,82.5822,82.3157,82.5116,1600.0
2016-10-11 12:20:00,105.26,105.3,105.08,105.3,1400.0,82.4803,82.5116,82.3393,82.5116,1400.0
2016-10-11 12:30:00,105.32,105.33,105.03,105.3,5000.0,82.5273,82.5351,82.3001,82.5116,5000.0
2016-10-11 12:40:00,105.45,105.48,105.38,105.38,1599.0,82.6292,82.6527,82.5743,82.5743,1599.0
2016-10-11 12:50:00,105.31,105.31,105.07,105.21,1800.0,82.5195,82.5195,82.3314,82.4411,1800.0
2016-10-11 13:00:00,105.21,105.21,104.74,104.8,2200.0,82.4411,82.4411,82.0728,82.1198,2200.0
2016-10-11 13:10:00,104.71,104.76,104.64,104.76,800.0,82.0493,82.0885,81.9945,82.0885,800.0
2016-10-11 13:20:00,104.84,104.92,104.73,104.92,1300.0,82.1512,82.2139,82.065,82.2139,1300.0
2016-10-11 13:30:00,105.0,105.12,104.95,104.98,1400.0,82.2766,82.3706,82.2374,82.2609,1400.0
2016-10-11 13:40:00,104.99,105.06,104.96,105.03,2100.0,82.2687,82.3236,82.2452,82.3001,2100.0
2016-10-11 13:50:00,105.11,105.13,104.93,104.95,1200.0,82.3628,82.3784,82.2217,82.2374,1200.0
2016-10-11 14:00:00,105.01,105.12,104.97,105.1,2200.0,82.2844,82.3706,82.2531,82.3549,2200.0
2016-10-11 14:10:00,105.07,105.09,104.65,104.65,1300.0,82.3314,82.3471,82.0023,82.0023,1300.0
2016-10-11 14:20:00,104.59,105.05,104.59,105.03,1500.0,81.9553,82.3157,81.9553,82.3001,1500.0
2016-10-11 14:30:00,105.02,105.02,104.95,104.98,700.0,82.2922,82.2922,82.2374,82.2609,700.0
2016-10-11 14:40:00,104.99,104.99,104.82,104.92,1625.0,82.2687,82.2687,82.1355,82.2139,1625.0
2016-10-11 14:50:00,104.89,104.92,104.56,104.8,3900.0,82.1904,82.2139,81.9318,82.1198,3900.0
2016-10-11 15:00:00,104.8,104.88,104.55,104.57,2700.0,82.1198,82.1825,81.924,81.9396,2700.0
2016-10-11 15:10:00,104.67,104.73,104.55,104.73,1600.0,82.018,82.065,81.924,82.065,1600.0
2016-10-11 15:20:00,105.0,105.39,105.0,105.32,2850.0,82.2766,82.5822,82.2766,82.5273,2850.0
2016-10-11 15:30:00,105.35,105.35,105.23,105.28,2896.0,82.5508,82.5508,82.4568,82.496,2896.0
2016-10-11 15:40:00,105.27,105.36,105.22,105.34,9409.0,82.4881,82.5587,82.449,82.543,9409.0
2016-10-11 15:50:00,105.29,105.31,104.73,104.84,25199.0,82.5038,82.5195,82.065,82.1512,25199.0
2016-10-12 09:30:00,104.71,105.17,104.43,105.17,2689.0,82.0493,82.4098,81.8299,82.4098,2689.0
2016-10-12 09:40:00,104.81,104.83,104.29,104.29,5867.0,82.1277,82.1434,81.7202,81.7202,5867.0
2016-10-12 09:50:00,104.46,105.25,104.46,105.25,2300.0,81.8534,82.4725,81.8534,82.4725,2300.0
2016-10-12 10:00:00,105.44,105.48,104.92,104.96,4900.0,82.6213,82.6527,82.2139,82.2452,4900.0
2016-10-12 10:10:00,104.96,105.06,104.71,104.71,2100.0,82.2452,82.3236,82.0493,82.0493,2100.0
2016-10-12 10:20:00,104.8,105.41,104.77,105.37,4200.0,82.1198,82.5978,82.0963,82.5665,4200.0
2016-10-12 10:30:00,105.2,105.69,105.2,105.69,2500.0,82.4333,82.8172,82.4333,82.8172,2500.0
2016-10-12 10:40:00,105.8,105.81,105.02,105.03,6816.0,82.9034,82.9113,82.2922,82.3001,6816.0
2016-10-12 10:50:00,104.82,105.01,104.67,104.9,4765.0,82.1355,82.2844,82.018,82.1982,4765.0
2016-10-12 11:00:00,104.74,104.88,104.5,104.69,5499.0,82.0728,82.1825,81.8848,82.0337,5499.0
2016-10-12 11:10:00,104.71,105.08,104.71,104.96,5366.0,82.0493,82.3393,82.0493,82.2452,5366.0
2016-10-12 11:20:00,104.83,104.95,104.8,104.84,2560.0,82.1434,82.2374,82.1198,82.1512,2560.0
2016-10-12 11:30:00,104.92,105.1,104.84,104.84,4628.0,82.2139,82.3549,82.1512,82.1512,4628.0
2016-10-12 11:40:00,104.86,104.98,104.85,104.94,1600.0,82.1669,82.2609,82.159,82.2295,1600.0
2016-10-12 11:50:00,105.1,105.33,105.07,105.07,3500.0,82.3549,82.5351,82.3314,82.3314,3500.0
2016-10-12 12:00:00,105.09,105.11,104.91,105.0,4016.0,82.3471,82.3628,82.206,82.2766,4016.0
2016-10-12 12:10:00,105.21,105.43,105.16,105.16,1000.0,82.4411,82.6135,82.4019,82.4019,1000.0
2016-10-12 12:20:00,105.25,105.31,105.2,105.26,1200.0,82.4725,82.5195,82.4333,82.4803,1200.0
2016-10-12 12:30:00,105.19,105.31,105.19,105.31,800.0,82.4254,82.5195,82.4254,82.5195,800.0
2016-10-12 12:40:00,105.33,105.5,105.33,105.5,900.0,82.5351,82.6684,82.5351,82.6684,900.0
2016-10-12 12:50:00,105.46,105.49,105.42,105.45,1000.0,82.637,82.6605,82.6057,82.6292,1000.0
2016-10-12 13:00:00,105.43,105.45,105.15,105.25,1700.0,82.6135,82.6292,82.3941,82.4725,1700.0
2016-10-12 13:10:00,105.25,105.25,104.97,104.97,1100.0,82.4725,82.4725,82.2531,82.2531,1100.0
2016-10-12 13:20:00,104.97,105.16,104.95,105.16,700.0,82.2531,82.4019,82.2374,82.4019,700.0
2016-10-12 13:30:00,105.1,105.1,104.85,104.85,2900.0,82.3549,82.3549,82.159,82.159,2900.0
2016-10-12 13:40:00,104.85,104.89,104.79,104.79,2300.0,82.159,82.1904,82.112,82.112,2300.0
2016-10-12 13:50:00,104.76,104.97,104.76,104.97,2500.0,82.0885,82.2531,82.0885,82.2531,2500.0
2016-10-12 14:00:00,104.96,105.15,104.68,105.03,3966.0,82.2452,82.3941,82.0258,82.3001,3966.0
2016-10-12 14:10:00,105.01,105.47,105.01,105.38,2400.0,82.2844,82.6449,82.2844,82.5743,2400.0
2016-10-12 14:20:00,105.39,105.43,105.19,105.23,3611.0,82.5822,82.6135,82.4254,82.4568,3611.0
2016-10-12 14:30:00,105.29,105.37,105.22,105.36,1822.0,82.5038,82.5665,82.449,82.5587,1822.0
2016-10-12 14:40:00,105.38,105.38,105.0,105.0,3591.0,82.5743,82.5743,82.2766,82.2766,3591.0
2016-10-12 14:50:00,105.01,105.02,104.82,104.82,3583.0,82.2844,82.2922,82.1355,82.1355,3583.0
2016-10-12 15:00:00,104.71,104.77,104.6,104.73,2400.0,82.0493,82.0963,81.9631,82.065,2400.0
2016-10-12 15:10:00,104.76,104.8,104.54,104.59,2153.0,82.0885,82.1198,81.9161,81.9553,2153.0
2016-10-12 15:20:00,104.61,104.61,104.39,104.39,3787.0,81.971,81.971,81.7986,81.7986,3787.0
2016-10-12 15:30:00,104.32,104.56,104.15,104.56,3900.0,81.7437,81.9318,81.6105,81.9318,3900.0
2016-10-12 15:40:00,104.59,104.65,104.32,104.32,5700.0,81.9553,82.0023,81.7437,81.7437,5700.0
2016-10-12 15:50:00,104.38,104.55,104.33,104.51,9827.0,81.7907,81.924,81.7516,81.8926,9827.0
2016-10-13 09:30:00,103.51,103.74,103.51,103.61,1300.0,81.109,81.2892,81.109,81.1874,1300.0
2016-10-13 09:40:00,103.52,103.55,103.17,103.24,3000.0,81.1169,81.1404,80.8426,80.8975,3000.0
2016-10-13 09:50:00,103.11,103.15,102.75,103.06,3322.0,80.7956,80.8269,80.5135,80.7564,3322.0
2016-10-13 10:00:00,103.24,103.24,102.8,103.06,3600.0,80.8975,80.8975,80.5527,80.7564,3600.0
2016-10-13 10:10:00,103.04,103.22,102.97,103.17,3900.0,80.7407,80.8818,80.6859,80.8426,3900.0
2016-10-13 10:20:00,103.16,103.6,103.16,103.55,3225.0,80.8348,81.1795,80.8348,81.1404,3225.0
2016-10-13 10:30:00,103.58,104.0,103.57,103.84,5061.0,81.1639,81.493,81.156,81.3676,5061.0
2016-10-13 10:40:00,103.73,103.87,103.3,103.3,1900.0,81.2814,81.3911,80.9445,80.9445,1900.0
2016-10-13 10:50:00,103.18,103.28,103.03,103.03,2322.0,80.8504,80.9288,80.7329,80.7329,2322.0
2016-10-13 11:00:00,103.1,103.14,102.31,102.42,3300.0,80.7878,80.8191,80.1687,80.2549,3300.0
2016-10-13 11:10:00,102.54,102.88,102.44,102.8,3000.0,80.3489,80.6154,80.2706,80.5527,3000.0
2016-10-13 11:20:00,102.9,103.2,102.85,103.14,2400.0,80.631,80.8661,80.5919,80.8191,2400.0
2016-10-13 11:30:00,103.13,103.49,103.08,103.35,1900.0,80.8113,81.0933,80.7721,80.9836,1900.0
2016-10-13 11:40:00,103.45,103.55,103.17,103.17,3500.0,81.062,81.1404,80.8426,80.8426,3500.0
2016-10-13 11:50:00,103.12,103.13,102.97,102.97,2940.0,80.8034,80.8113,80.6859,80.6859,2940.0
2016-10-13 12:00:00,102.97,103.26,102.93,103.23,3373.0,80.6859,80.9131,80.6545,80.8896,3373.0
2016-10-13 12:10:00,103.22,103.3,103.2,103.24,1200.0,80.8818,80.9445,80.8661,80.8975,1200.0
2016-10-13 12:20:00,103.4,103.79,103.4,103.79,3700.0,81.0228,81.3284,81.0228,81.3284,3700.0
2016-10-13 12:30:00,103.89,104.15,103.89,104.15,1400.0,81.4068,81.6105,81.4068,81.6105,1400.0
2016-10-13 12:40:00,104.3,104.43,104.3,104.35,1500.0,81.7281,81.8299,81.7281,81.7672,1500.0
2016-10-13 12:50:00,104.3,104.3,104.19,104.21,1000.0,81.7281,81.7281,81.6419,81.6575,1000.0
2016-10-13 13:00:00,104.17,104.23,104.06,104.06,500.0,81.6262,81.6732,81.54,81.54,500.0
2016-10-13 13:10:00,103.96,103.96,103.57,103.62,1700.0,81.4616,81.4616,81.156,81.1952,1700.0
2016-10-13 13:20:00,103.59,103.61,103.44,103.44,1100.0,81.1717,81.1874,81.0542,81.0542,1100.0
2016-10-13 13:30:00,103.4,103.89,103.4,103.81,1940.0,81.0228,81.4068,81.0228,81.3441,1940.0
2016-10-13 13:40:00,103.7,103.89,103.65,103.89,900.0,81.2579,81.4068,81.2187,81.4068,900.0
2016-10-13 13:50:00,104.02,104.07,103.95,104.02,1700.0,81.5086,81.5478,81.4538,81.5086,1700.0
2016-10-13 14:00:00,103.99,104.0,103.92,103.95,1000.0,81.4851,81.493,81.4303,81.4538,1000.0
2016-10-13 14:10:00,103.8,103.8,103.71,103.71,600.0,81.3363,81.3363,81.2657,81.2657,600.0
2016-10-13 14:20:00,103.82,103.94,103.82,103.87,1100.0,81.3519,81.446,81.3519,81.3911,1100.0
2016-10-13 14:30:00,103.99,103.99,103.83,103.9,1800.0,81.4851,81.4851,81.3598,81.4146,1800.0
2016-10-13 14:40:00,103.84,104.01,103.8,103.97,2100.0,81.3676,81.5008,81.3363,81.4695,2100.0
2016-10-13 14:50:00,103.94,104.03,103.86,104.03,2300.0,81.446,81.5165,81.3833,81.5165,2300.0
2016-10-13 15:00:00,104.06,104.35,104.05,104.17,2600.0,81.54,81.7672,81.5322,81.6262,2600.0
2016-10-13 15:10:00,104.3,104.5,104.3,104.43,1500.0,81.7281,81.8848,81.7281,81.8299,1500.0
2016-10-13 15:20:00,104.32,104.35,104.24,104.25,2100.0,81.7437,81.7672,81.681,81.6889,2100.0
2016-10-13 15:30:00,104.25,104.39,104.19,104.35,3630.0,81.6889,81.7986,81.6419,81.7672,3630.0
2016-10-13 15:40:00,104.35,104.38,103.68,103.68,4450.0,81.7672,81.7907,81.2422,81.2422,4450.0
2016-10-13 15:50:00,103.7,103.75,103.44,103.52,7800.0,81.2579,81.2971,81.0542,81.1169,7800.0
2016-10-14 09:30:00,104.68,104.68,102.75,102.85,4475.0,82.0258,82.0258,80.5135,80.5919,4475.0
2016-10-14 09:40:00,102.74,103.27,102.69,102.69,2496.0,80.5057,80.921,80.4665,80.4665,2496.0
2016-10-14 09:50:00,102.58,102.58,102.43,102.5,1812.0,80.3803,80.3803,80.2627,80.3176,1812.0
2016-10-14 10:00:00,102.4,102.54,102.35,102.42,2900.0,80.2392,80.3489,80.2001,80.2549,2900.0
2016-10-14 10:10:00,102.46,102.67,102.13,102.52,6869.0,80.2863,80.4508,80.0277,80.3333,6869.0
2016-10-14 10:20:00,102.71,102.85,102.38,102.39,2800.0,80.4822,80.5919,80.2236,80.2314,2800.0
2016-10-14 10:30:00,102.34,102.49,101.89,101.89,4355.0,80.1922,80.3098,79.8396,79.8396,4355.0
2016-10-14 10:40:00,101.95,101.97,101.75,101.75,4998.0,79.8866,79.9023,79.7299,79.7299,4998.0
2016-10-14 10:50:00,101.66,101.72,101.37,101.38,5756.0,79.6594,79.7064,79.4321,79.44,5756.0
2016-10-14 11:00:00,101.34,101.88,101.29,101.85,4200.0,79.4086,79.8318,79.3695,79.8083,4200.0
2016-10-14 11:10:00,101.73,101.84,101.71,101.82,4100.0,79.7142,79.8004,79.6986,79.7848,4100.0
2016-10-14 11:20:00,101.81,102.03,101.74,101.99,1900.0,79.7769,79.9493,79.7221,79.918,1900.0
2016-10-14 11:30:00,101.69,101.76,101.55,101.64,3300.0,79.6829,79.7377,79.5732,79.6437,3300.0
2016-10-14 11:40:00,101.59,101.82,101.59,101.6,1800.0,79.6045,79.7848,79.6045,79.6124,1800.0
2016-10-14 11:50:00,101.61,102.18,101.61,102.18,3100.0,79.6202,80.0669,79.6202,80.0669,3100.0
2016-10-14 12:00:00,102.16,102.35,102.02,102.08,2200.0,80.0512,80.2001,79.9415,79.9885,2200.0
2016-10-14 12:10:00,102.05,102.26,102.01,102.21,4300.0,79.965,80.1295,79.9336,80.0904,4300.0
2016-10-14 12:20:00,102.18,102.35,102.09,102.3,1300.0,80.0669,80.2001,79.9963,80.1609,1300.0
2016-10-14 12:30:00,102.37,102.5,102.24,102.24,1700.0,80.2157,80.3176,80.1139,80.1139,1700.0
2016-10-14 12:40:00,102.23,102.23,102.0,102.0,1900.0,80.106,80.106,79.9258,79.9258,1900.0
2016-10-14 12:50:00,102.0,102.11,102.0,102.09,1300.0,79.9258,80.012,79.9258,79.9963,1300.0
2016-10-14 13:00:00,101.97,102.1,101.85,101.98,1800.0,79.9023,80.0042,79.8083,79.9101,1800.0
2016-10-14 13:10:00,102.04,102.27,101.97,102.27,2300.0,79.9571,80.1374,79.9023,80.1374,2300.0
2016-10-14 13:20:00,102.28,102.34,102.25,102.26,2100.0,80.1452,80.1922,80.1217,80.1295,2100.0
2016-10-14 13:30:00,102.24,102.3,102.03,102.09,2451.0,80.1139,80.1609,79.9493,79.9963,2451.0
2016-10-14 13:40:00,102.09,102.09,101.82,101.9,2600.0,79.9963,79.9963,79.7848,79.8474,2600.0
2016-10-14 13:50:00,101.87,102.18,101.87,102.11,2300.0,79.8239,80.0669,79.8239,80.012,2300.0
2016-10-14 14:00:00,102.15,102.18,102.03,102.11,2200.0,80.0433,80.0669,79.9493,80.012,2200.0
2016-10-14 14:10:00,102.01,102.27,101.99,102.24,4011.0,79.9336,80.1374,79.918,80.1139,4011.0
2016-10-14 14:20:00,102.18,102.19,101.95,102.07,1600.0,80.0669,80.0747,79.8866,79.9807,1600.0
2016-10-14 14:30:00,102.11,102.11,101.83,101.89,2900.0,80.012,80.012,79.7926,79.8396,2900.0
2016-10-14 14:40:00,101.85,101.85,101.64,101.7,2477.0,79.8083,79.8083,79.6437,79.6907,2477.0
2016-10-14 14:50:00,101.68,101.68,101.42,101.45,3578.0,79.6751,79.6751,79.4713,79.4948,3578.0
2016-10-14 15:00:00,101.46,101.57,101.25,101.25,4945.0,79.5027,79.5889,79.3381,79.3381,4945.0
2016-10-14 15:10:00,101.29,101.48,101.27,101.48,4050.0,79.3695,79.5183,79.3538,79.5183,4050.0
2016-10-14 15:20:00,101.5,101.53,101.28,101.42,4100.0,79.534,79.5575,79.3616,79.4713,4100.0
2016-10-14 15:30:00,101.47,101.53,101.33,101.51,3900.0,79.5105,79.5575,79.4008,79.5418,3900.0
2016-10-14 15:40:00,101.56,101.56,101.28,101.3,8037.0,79.581,79.581,79.3616,79.3773,8037.0
2016-10-14 15:50:00,101.31,101.36,100.75,100.85,18756.0,79.3851,79.4243,78.9463,79.0247,18756.0
2016-10-17 09:30:00,101.04,101.04,100.22,100.65,1300.0,79.1736,79.1736,78.531,78.868,1300.0
2016-10-17 09:40:00,100.34,100.49,99.19,99.45,3447.0,78.6251,78.7426,77.7239,77.9277,3447.0
2016-10-17 09:50:00,99.71,99.98,99.34,99.66,2900.0,78.1314,78.343,77.8415,78.0922,2900.0
2016-10-17 10:00:00,99.58,99.8,98.8,99.69,8147.0,78.0295,78.2019,77.4183,78.1157,8147.0
2016-10-17 10:10:00,99.78,99.96,99.4,99.65,2800.0,78.1862,78.3273,77.8885,78.0844,2800.0
2016-10-17 10:20:00,99.64,99.88,99.56,99.6,3100.0,78.0765,78.2646,78.0139,78.0452,3100.0
2016-10-17 10:30:00,99.73,100.14,99.69,99.88,4100.0,78.1471,78.4683,78.1157,78.2646,4100.0
2016-10-17 10:40:00,99.97,99.97,99.39,99.43,2300.0,78.3351,78.3351,77.8806,77.912,2300.0
2016-10-17 10:50:00,99.48,99.48,99.14,99.22,3539.0,77.9512,77.9512,77.6847,77.7474,3539.0
2016-10-17 11:00:00,99.26,99.44,99.25,99.39,2818.0,77.7788,77.9198,77.7709,77.8806,2818.0
2016-10-17 11:10:00,99.38,99.6,99.32,99.47,5906.0,77.8728,78.0452,77.8258,77.9433,5906.0
2016-10-17 11:20:00,99.5,99.57,99.0,99.13,2100.0,77.9668,78.0217,77.575,77.6769,2100.0
2016-10-17 11:30:00,99.36,99.64,99.22,99.64,5555.0,77.8571,78.0765,77.7474,78.0765,5555.0
2016-10-17 11:40:00,99.71,99.71,99.27,99.47,8600.0,78.1314,78.1314,77.7866,77.9433,8600.0
2016-10-17 11:50:00,99.65,99.72,99.37,99.65,3714.0,78.0844,78.1392,77.865,78.0844,3714.0
2016-10-17 12:00:00,99.66,100.08,99.66,99.98,7718.0,78.0922,78.4213,78.0922,78.343,7718.0
2016-10-17 12:10:00,99.93,100.11,99.81,100.1,2300.0,78.3038,78.4448,78.2098,78.437,2300.0
2016-10-17 12:20:00,100.12,100.12,99.91,99.98,2764.0,78.4527,78.4527,78.2881,78.343,2764.0
2016-10-17 12:30:00,99.77,99.82,99.65,99.65,2265.0,78.1784,78.2176,78.0844,78.0844,2265.0
2016-10-17 12:40:00,99.36,99.62,99.36,99.58,1800.0,77.8571,78.0609,77.8571,78.0295,1800.0
2016-10-17 12:50:00,99.69,99.77,99.6,99.72,2800.0,78.1157,78.1784,78.0452,78.1392,2800.0
2016-10-17 13:00:00,99.8,99.8,99.69,99.72,2085.0,78.2019,78.2019,78.1157,78.1392,2085.0
2016-10-17 13:10:00,99.68,99.72,99.57,99.57,2700.0,78.1079,78.1392,78.0217,78.0217,2700.0
2016-10-17 13:20:00,99.68,99.69,99.59,99.6,2000.0,78.1079,78.1157,78.0374,78.0452,2000.0
2016-10-17 13:30:00,99.64,99.64,99.51,99.57,1400.0,78.0765,78.0765,77.9747,78.0217,1400.0
2016-10-17 13:40:00,99.6,99.67,99.51,99.51,1000.0,78.0452,78.1,77.9747,77.9747,1000.0
2016-10-17 13:50:00,99.47,99.69,99.47,99.51,1900.0,77.9433,78.1157,77.9433,77.9747,1900.0
2016-10-17 14:00:00,99.51,99.71,99.48,99.71,2500.0,77.9747,78.1314,77.9512,78.1314,2500.0
2016-10-17 14:10:00,99.75,100.05,99.75,99.99,4600.0,78.1627,78.3978,78.1627,78.3508,4600.0
2016-10-17 14:20:00,100.06,100.06,99.86,99.97,2800.0,78.4056,78.4056,78.2489,78.3351,2800.0
2016-10-17 14:30:00,100.05,100.05,99.89,99.97,2800.0,78.3978,78.3978,78.2724,78.3351,2800.0
2016-10-17 14:40:00,99.97,100.04,99.9,100.01,4400.0,78.3351,78.39,78.2803,78.3665,4400.0
2016-10-17 14:50:00,99.99,100.27,99.98,100.27,5401.0,78.3508,78.5702,78.343,78.5702,5401.0
2016-10-17 15:00:00,100.27,100.36,100.19,100.26,4577.0,78.5702,78.6407,78.5075,78.5624,4577.0
2016-10-17 15:10:00,100.21,100.21,100.0,100.09,2750.0,78.5232,78.5232,78.3586,78.4292,2750.0
2016-10-17 15:20:00,100.18,100.25,100.04,100.09,3055.0,78.4997,78.5545,78.39,78.4292,3055.0
2016-10-17 15:30:00,100.0,100.28,99.92,100.28,4725.0,78.3586,78.578,78.2959,78.578,4725.0
2016-10-17 15:40:00,100.3,100.47,100.09,100.35,7511.0,78.5937,78.7269,78.4292,78.6329,7511.0
2016-10-17 15:50:00,100.33,100.54,100.27,100.53,6216.0,78.6172,78.7818,78.5702,78.7739,6216.0
2016-10-18 09:30:00,102.0,102.68,101.52,101.66,3000.0,79.9258,80.4586,79.5497,79.6594,3000.0
2016-10-18 09:40:00,102.0,102.11,101.76,101.85,4300.0,79.9258,80.012,79.7377,79.8083,4300.0
2016-10-18 09:50:00,101.59,101.59,101.02,101.11,1600.0,79.6045,79.6045,79.1579,79.2284,1600.0
2016-10-18 10:00:00,101.23,101.23,100.79,101.17,900.0,79.3224,79.3224,78.9777,79.2754,900.0
2016-10-18 10:10:00,101.16,101.2,100.43,100.43,1400.0,79.2676,79.2989,78.6956,78.6956,1400.0
2016-10-18 10:20:00,100.29,100.29,99.68,99.74,1695.0,78.5859,78.5859,78.1079,78.1549,1695.0
2016-10-18 10:30:00,99.78,99.9,99.73,99.86,1700.0,78.1862,78.2803,78.1471,78.2489,1700.0
2016-10-18 10:40:00,99.73,99.86,99.51,99.66,2703.0,78.1471,78.2489,77.9747,78.0922,2703.0
2016-10-18 10:50:00,99.8,99.8,99.53,99.67,1400.0,78.2019,78.2019,77.9903,78.1,1400.0
2016-10-18 11:00:00,99.74,100.32,99.74,100.28,2953.0,78.1549,78.6094,78.1549,78.578,2953.0
2016-10-18 11:10:00,100.33,100.41,99.97,99.97,1800.0,78.6172,78.6799,78.3351,78.3351,1800.0
2016-10-18 11:20:00,99.89,100.29,99.89,100.27,1900.0,78.2724,78.5859,78.2724,78.5702,1900.0
2016-10-18 11:30:00,100.34,100.5,100.3,100.5,1700.0,78.6251,78.7504,78.5937,78.7504,1700.0
2016-10-18 11:40:00,100.51,100.62,100.44,100.62,2400.0,78.7583,78.8445,78.7034,78.8445,2400.0
2016-10-18 11:50:00,100.76,100.9,100.76,100.86,800.0,78.9542,79.0639,78.9542,79.0325,800.0
2016-10-18 12:00:00,100.94,100.99,100.83,100.9,1400.0,79.0952,79.1344,79.009,79.0639,1400.0
2016-10-18 12:10:00,100.92,100.96,100.79,100.84,1200.0,79.0795,79.1109,78.9777,79.0168,1200.0
2016-10-18 12:20:00,100.84,100.88,100.73,100.83,800.0,79.0168,79.0482,78.9307,79.009,800.0
2016-10-18 12:30:00,100.79,100.85,100.71,100.85,1200.0,78.9777,79.0247,78.915,79.0247,1200.0
2016-10-18 12:40:00,100.83,100.83,100.69,100.69,500.0,79.009,79.009,78.8993,78.8993,500.0
2016-10-18 12:50:00,100.79,100.79,100.7,100.7,300.0,78.9777,78.9777,78.9071,78.9071,300.0
2016-10-18 13:00:00,100.75,100.75,100.67,100.67,300.0,78.9463,78.9463,78.8836,78.8836,300.0
2016-10-18 13:10:00,100.56,100.65,100.52,100.6,1200.0,78.7974,78.868,78.7661,78.8288,1200.0
2016-10-18 13:20:00,100.61,100.63,100.47,100.58,1100.0,78.8366,78.8523,78.7269,78.8131,1100.0
2016-10-18 13:30:00,100.52,100.54,100.51,100.51,725.0,78.7661,78.7818,78.7583,78.7583,725.0
2016-10-18 13:40:00,100.53,100.53,100.37,100.37,1900.0,78.7739,78.7739,78.6486,78.6486,1900.0
2016-10-18 13:50:00,100.45,100.46,100.17,100.17,1400.0,78.7112,78.7191,78.4918,78.4918,1400.0
2016-10-18 14:00:00,100.13,100.13,99.96,100.05,900.0,78.4605,78.4605,78.3273,78.3978,900.0
2016-10-18 14:10:00,100.0,100.19,100.0,100.19,900.0,78.3586,78.5075,78.3586,78.5075,900.0
2016-10-18 14:20:00,100.18,100.18,100.03,100.03,1000.0,78.4997,78.4997,78.3821,78.3821,1000.0
2016-10-18 14:30:00,100.02,100.02,99.89,99.89,800.0,78.3743,78.3743,78.2724,78.2724,800.0
2016-10-18 14:40:00,99.87,99.93,99.84,99.9,800.0,78.2568,78.3038,78.2333,78.2803,800.0
2016-10-18 14:50:00,99.75,99.87,99.54,99.75,6800.0,78.1627,78.2568,77.9982,78.1627,6800.0
2016-10-18 15:00:00,99.85,99.89,99.64,99.83,3919.0,78.2411,78.2724,78.0765,78.2254,3919.0
2016-10-18 15:10:00,99.78,99.82,99.72,99.72,1600.0,78.1862,78.2176,78.1392,78.1392,1600.0
2016-10-18 15:20:00,99.76,100.01,99.76,100.01,8975.0,78.1706,78.3665,78.1706,78.3665,8975.0
2016-10-18 15:30:00,100.07,100.16,100.02,100.05,4100.0,78.4135,78.484,78.3743,78.3978,4100.0
2016-10-18 15:40:00,100.07,100.11,99.86,99.91,5700.0,78.4135,78.4448,78.2489,78.2881,5700.0
2016-10-18 15:50:00,99.91,99.96,99.59,99.66,15462.0,78.2881,78.3273,78.0374,78.0922,15462.0
2016-10-19 09:30:00,100.81,101.4,100.81,101.4,1904.0,78.9933,79.4557,78.9933,79.4557,1904.0
2016-10-19 09:40:00,101.57,101.57,100.85,101.25,2300.0,79.5889,79.5889,79.0247,79.3381,2300.0
2016-10-19 09:50:00,101.54,101.72,101.07,101.07,3800.0,79.5654,79.7064,79.1971,79.1971,3800.0
2016-10-19 10:00:00,101.06,101.06,100.75,100.75,1300.0,79.1892,79.1892,78.9463,78.9463,1300.0
2016-10-19 10:10:00,100.75,100.9,100.75,100.86,2300.0,78.9463,79.0639,78.9463,79.0325,2300.0
2016-10-19 10:20:00,100.73,101.22,100.73,101.22,2800.0,78.9307,79.3146,78.9307,79.3146,2800.0
2016-10-19 10:30:00,101.22,101.74,101.22,101.66,2500.0,79.3146,79.7221,79.3146,79.6594,2500.0
2016-10-19 10:40:00,101.73,102.41,101.73,102.41,2400.0,79.7142,80.2471,79.7142,80.2471,2400.0
2016-10-19 10:50:00,102.43,102.64,102.43,102.53,2543.0,80.2627,80.4273,80.2627,80.3411,2543.0
2016-10-19 11:00:00,102.73,103.34,102.73,103.26,6661.0,80.4978,80.9758,80.4978,80.9131,6661.0
2016-10-19 11:10:00,103.19,103.58,103.19,103.34,9802.0,80.8583,81.1639,80.8583,80.9758,9802.0
2016-10-19 11:20:00,103.3,103.45,102.88,103.15,3900.0,80.9445,81.062,80.6154,80.8269,3900.0
2016-10-19 11:30:00,103.14,103.35,103.11,103.17,2200.0,80.8191,80.9836,80.7956,80.8426,2200.0
2016-10-19 11:40:00,103.09,103.43,103.09,103.27,800.0,80.7799,81.0463,80.7799,80.921,800.0
2016-10-19 11:50:00,103.27,103.32,103.17,103.31,1500.0,80.921,80.9601,80.8426,80.9523,1500.0
2016-10-19 12:00:00,103.46,103.64,103.37,103.56,3127.0,81.0698,81.2109,80.9993,81.1482,3127.0
2016-10-19 12:10:00,103.49,103.67,103.38,103.44,1800.0,81.0933,81.2344,81.0072,81.0542,1800.0
2016-10-19 12:20:00,103.45,103.6,103.45,103.53,2400.0,81.062,81.1795,81.062,81.1247,2400.0
2016-10-19 12:30:00,103.61,103.77,103.54,103.59,2077.0,81.1874,81.3128,81.1325,81.1717,2077.0
2016-10-19 12:40:00,103.62,104.31,103.55,104.29,7891.0,81.1952,81.7359,81.1404,81.7202,7891.0
2016-10-19 12:50:00,104.27,104.48,104.27,104.39,3800.0,81.7045,81.8691,81.7045,81.7986,3800.0
2016-10-19 13:00:00,104.45,104.45,104.35,104.41,8620.0,81.8456,81.8456,81.7672,81.8142,8620.0
2016-10-19 13:10:00,104.38,104.38,104.25,104.3,8071.0,81.7907,81.7907,81.6889,81.7281,8071.0
2016-10-19 13:20:00,104.28,104.3,103.78,103.78,3200.0,81.7124,81.7281,81.3206,81.3206,3200.0
2016-10-19 13:30:00,103.72,103.72,103.6,103.6,2600.0,81.2736,81.2736,81.1795,81.1795,2600.0
2016-10-19 13:40:00,103.6,103.85,103.59,103.76,6500.0,81.1795,81.3754,81.1717,81.3049,6500.0
2016-10-19 13:50:00,103.73,103.85,103.73,103.76,6914.0,81.2814,81.3754,81.2814,81.3049,6914.0
2016-10-19 14:00:00,103.74,103.77,103.7,103.76,5515.0,81.2892,81.3128,81.2579,81.3049,5515.0
2016-10-19 14:10:00,103.75,103.77,103.65,103.65,2200.0,81.2971,81.3128,81.2187,81.2187,2200.0
2016-10-19 14:20:00,103.74,103.79,103.59,103.61,2000.0,81.2892,81.3284,81.1717,81.1874,2000.0
2016-10-19 14:30:00,103.47,103.47,103.11,103.15,12385.0,81.0777,81.0777,80.7956,80.8269,12385.0
2016-10-19 14:40:00,103.17,103.41,103.15,103.32,8505.0,80.8426,81.0307,80.8269,80.9601,8505.0
2016-10-19 14:50:00,103.33,103.37,103.29,103.31,4460.0,80.968,80.9993,80.9366,80.9523,4460.0
2016-10-19 15:00:00,103.35,103.78,103.34,103.66,8500.0,80.9836,81.3206,80.9758,81.2266,8500.0
2016-10-19 15:10:00,103.68,103.68,103.46,103.64,5400.0,81.2422,81.2422,81.0698,81.2109,5400.0
2016-10-19 15:20:00,103.67,103.67,103.46,103.55,7600.0,81.2344,81.2344,81.0698,81.1404,7600.0
2016-10-19 15:30:00,103.49,103.49,102.87,102.91,5446.0,81.0933,81.0933,80.6075,80.6389,5446.0
2016-10-19 15:40:00,102.89,103.09,102.64,103.09,16027.0,80.6232,80.7799,80.4273,80.7799,16027.0
2016-10-19 15:50:00,103.08,103.48,103.01,103.21,22919.0,80.7721,81.0855,80.7172,80.8739,22919.0
2016-10-20 09:30:00,102.25,102.25,101.44,101.71,1067.0,80.1217,80.1217,79.487,79.6986,1067.0
2016-10-20 09:40:00,101.52,101.53,101.37,101.49,600.0,79.5497,79.5575,79.4321,79.5262,600.0
2016-10-20 09:50:00,101.31,101.54,101.28,101.44,1100.0,79.3851,79.5654,79.3616,79.487,1100.0
2016-10-20 10:00:00,101.43,101.6,101.18,101.18,1400.0,79.4792,79.6124,79.2833,79.2833,1400.0
2016-10-20 10:10:00,101.04,101.04,100.77,100.87,1800.0,79.1736,79.1736,78.962,79.0404,1800.0
2016-10-20 10:20:00,101.11,101.24,101.07,101.09,600.0,79.2284,79.3303,79.1971,79.2127,600.0
2016-10-20 10:30:00,100.76,100.86,100.71,100.86,800.0,78.9542,79.0325,78.915,79.0325,800.0
2016-10-20 10:40:00,100.9,101.07,100.77,100.95,1000.0,79.0639,79.1971,78.962,79.103,1000.0
2016-10-20 10:50:00,101.08,101.52,100.83,101.52,2800.0,79.2049,79.5497,79.009,79.5497,2800.0
2016-10-20 11:00:00,101.45,101.84,101.45,101.83,1500.0,79.4948,79.8004,79.4948,79.7926,1500.0
2016-10-20 11:10:00,101.74,101.92,101.68,101.92,900.0,79.7221,79.8631,79.6751,79.8631,900.0
2016-10-20 11:20:00,101.97,102.21,101.97,102.21,600.0,79.9023,80.0904,79.9023,80.0904,600.0
2016-10-20 11:30:00,101.97,102.59,101.97,102.24,1345.0,79.9023,80.3881,79.9023,80.1139,1345.0
2016-10-20 11:40:00,102.16,102.51,102.16,102.48,1400.0,80.0512,80.3254,80.0512,80.3019,1400.0
2016-10-20 11:50:00,102.78,102.98,102.74,102.98,800.0,80.537,80.6937,80.5057,80.6937,800.0
2016-10-20 12:00:00,103.01,103.36,103.01,103.26,1900.0,80.7172,80.9915,80.7172,80.9131,1900.0
2016-10-20 12:10:00,103.29,103.49,103.29,103.39,1075.0,80.9366,81.0933,80.9366,81.015,1075.0
2016-10-20 12:20:00,103.4,103.71,103.4,103.71,1200.0,81.0228,81.2657,81.0228,81.2657,1200.0
2016-10-20 12:30:00,103.62,104.08,103.57,104.08,4200.0,81.1952,81.5557,81.156,81.5557,4200.0
2016-10-20 12:40:00,104.19,104.19,103.96,104.03,1500.0,81.6419,81.6419,81.4616,81.5165,1500.0
2016-10-20 12:50:00,103.85,103.85,103.59,103.83,900.0,81.3754,81.3754,81.1717,81.3598,900.0
2016-10-20 13:00:00,103.81,103.91,103.81,103.91,400.0,81.3441,81.4225,81.3441,81.4225,400.0
2016-10-20 13:10:00,103.99,103.99,103.59,103.59,1646.0,81.4851,81.4851,81.1717,81.1717,1646.0
2016-10-20 13:20:00,103.28,103.57,103.19,103.57,3900.0,80.9288,81.156,80.8583,81.156,3900.0
2016-10-20 13:30:00,103.58,103.58,103.34,103.37,1500.0,81.1639,81.1639,80.9758,80.9993,1500.0
2016-10-20 13:40:00,103.34,103.38,102.67,102.75,3900.0,80.9758,81.0072,80.4508,80.5135,3900.0
2016-10-20 13:50:00,102.77,102.82,102.61,102.72,4430.0,80.5292,80.5683,80.4038,80.49,4430.0
2016-10-20 14:00:00,102.75,102.96,102.75,102.76,2295.0,80.5135,80.678,80.5135,80.5213,2295.0
2016-10-20 14:10:00,102.68,103.14,102.68,103.14,4004.0,80.4586,80.8191,80.4586,80.8191,4004.0
2016-10-20 14:20:00,103.13,103.21,102.79,102.79,3429.0,80.8113,80.8739,80.5448,80.5448,3429.0
2016-10-20 14:30:00,102.79,102.79,102.32,102.32,4243.0,80.5448,80.5448,80.1766,80.1766,4243.0
2016-10-20 14:40:00,102.39,102.39,102.14,102.19,2990.0,80.2314,80.2314,80.0355,80.0747,2990.0
2016-10-20 14:50:00,102.33,102.33,102.19,102.19,3849.0,80.1844,80.1844,80.0747,80.0747,3849.0
2016-10-20 15:00:00,102.21,102.32,102.11,102.32,5241.0,80.0904,80.1766,80.012,80.1766,5241.0
2016-10-20 15:10:00,102.33,102.33,102.07,102.08,3810.0,80.1844,80.1844,79.9807,79.9885,3810.0
2016-10-20 15:20:00,101.99,102.26,101.99,102.19,3175.0,79.918,80.1295,79.918,80.0747,3175.0
2016-10-20 15:30:00,102.18,102.2,101.75,101.78,5087.0,80.0669,80.0825,79.7299,79.7534,5087.0
2016-10-20 15:40:00,101.81,102.0,101.7,101.94,3700.0,79.7769,79.9258,79.6907,79.8788,3700.0
2016-10-20 15:50:00,101.97,102.29,101.97,102.25,7436.0,79.9023,80.153,79.9023,80.1217,7436.0
2016-10-21 09:30:00,101.22,101.53,101.08,101.22,2500.0,79.3146,79.5575,79.2049,79.3146,2500.0
2016-10-21 09:40:00,101.3,101.32,100.96,101.14,2200.0,79.3773,79.393,79.1109,79.2519,2200.0
2016-10-21 09:50:00,100.91,101.45,100.83,101.45,4250.0,79.0717,79.4948,79.009,79.4948,4250.0
2016-10-21 10:00:00,101.34,102.12,101.34,102.11,2000.0,79.4086,80.0198,79.4086,80.012,2000.0
2016-10-21 10:10:00,102.04,102.28,101.67,102.28,2100.0,79.9571,80.1452,79.6672,80.1452,2100.0
2016-10-21 10:20:00,102.26,102.93,102.18,102.84,3615.0,80.1295,80.6545,80.0669,80.584,3615.0
2016-10-21 10:30:00,103.03,103.24,102.97,103.22,3850.0,80.7329,80.8975,80.6859,80.8818,3850.0
2016-10-21 10:40:00,103.17,103.17,102.51,102.53,2000.0,80.8426,80.8426,80.3254,80.3411,2000.0
2016-10-21 10:50:00,102.45,102.45,102.04,102.3,1400.0,80.2784,80.2784,79.9571,80.1609,1400.0
2016-10-21 11:00:00,102.28,102.68,102.28,102.63,1124.0,80.1452,80.4586,80.1452,80.4195,1124.0
2016-10-21 11:10:00,102.58,102.66,102.41,102.41,2200.0,80.3803,80.443,80.2471,80.2471,2200.0
2016-10-21 11:20:00,102.39,102.46,102.29,102.46,1359.0,80.2314,80.2863,80.153,80.2863,1359.0
2016-10-21 11:30:00,102.44,102.45,102.11,102.11,1700.0,80.2706,80.2784,80.012,80.012,1700.0
2016-10-21 11:40:00,102.06,102.06,101.85,101.86,2900.0,79.9728,79.9728,79.8083,79.8161,2900.0
2016-10-21 11:50:00,101.87,101.87,101.5,101.66,2025.0,79.8239,79.8239,79.534,79.6594,2025.0
2016-10-21 12:00:00,101.66,101.82,101.64,101.82,900.0,79.6594,79.7848,79.6437,79.7848,900.0
2016-10-21 12:10:00,101.8,102.07,101.8,101.98,1500.0,79.7691,79.9807,79.7691,79.9101,1500.0
2016-10-21 12:20:00,102.06,102.28,102.06,102.28,1100.0,79.9728,80.1452,79.9728,80.1452,1100.0
2016-10-21 12:30:00,102.29,102.29,102.14,102.19,1000.0,80.153,80.153,80.0355,80.0747,1000.0
2016-10-21 12:40:00,102.17,102.17,102.02,102.02,1000.0,80.059,80.059,79.9415,79.9415,1000.0
2016-10-21 12:50:00,101.99,101.99,101.7,101.72,1800.0,79.918,79.918,79.6907,79.7064,1800.0
2016-10-21 13:00:00,101.68,101.96,101.68,101.96,900.0,79.6751,79.8945,79.6751,79.8945,900.0
2016-10-21 13:10:00,102.04,102.31,102.03,102.26,1700.0,79.9571,80.1687,79.9493,80.1295,1700.0
2016-10-21 13:20:00,102.27,102.27,102.15,102.15,1100.0,80.1374,80.1374,80.0433,80.0433,1100.0
2016-10-21 13:30:00,102.08,102.08,101.92,102.04,1600.0,79.9885,79.9885,79.8631,79.9571,1600.0
2016-10-21 13:40:00,102.09,102.28,102.03,102.23,2250.0,79.9963,80.1452,79.9493,80.106,2250.0
2016-10-21 13:50:00,102.24,102.64,102.24,102.53,4100.0,80.1139,80.4273,80.1139,80.3411,4100.0
2016-10-21 14:00:00,102.46,102.63,102.34,102.51,2300.0,80.2863,80.4195,80.1922,80.3254,2300.0
2016-10-21 14:10:00,102.49,102.54,102.46,102.49,1600.0,80.3098,80.3489,80.2863,80.3098,1600.0
2016-10-21 14:20:00,102.52,102.55,102.49,102.49,1300.0,80.3333,80.3568,80.3098,80.3098,1300.0
2016-10-21 14:30:00,102.41,102.45,102.4,102.4,700.0,80.2471,80.2784,80.2392,80.2392,700.0
2016-10-21 14:40:00,102.26,102.36,102.26,102.26,500.0,80.1295,80.2079,80.1295,80.1295,500.0
2016-10-21 14:50:00,102.26,102.27,102.02,102.02,2600.0,80.1295,80.1374,79.9415,79.9415,2600.0
2016-10-21 15:00:00,102.05,102.06,101.95,102.0,4900.0,79.965,79.9728,79.8866,79.9258,4900.0
2016-10-21 15:10:00,101.97,102.04,101.89,101.95,2685.0,79.9023,79.9571,79.8396,79.8866,2685.0
2016-10-21 15:20:00,101.94,102.36,101.94,102.36,2500.0,79.8788,80.2079,79.8788,80.2079,2500.0
2016-10-21 15:30:00,102.36,102.41,102.19,102.19,5369.0,80.2079,80.2471,80.0747,80.0747,5369.0
2016-10-21 15:40:00,102.16,102.27,102.09,102.21,6508.0,80.0512,80.1374,79.9963,80.0904,6508.0
2016-10-21 15:50:00,102.21,102.41,102.2,102.23,15886.0,80.0904,80.2471,80.0825,80.106,15886.0
2016-10-24 09:30:00,101.46,101.7,101.46,101.7,1100.0,79.5027,79.6907,79.5027,79.6907,1100.0
2016-10-24 09:40:00,101.7,101.7,101.7,101.7,100.0,79.6907,79.6907,79.6907,79.6907,100.0
2016-10-24 09:50:00,101.75,101.75,101.5,101.5,1700.0,79.7299,79.7299,79.534,79.534,1700.0
2016-10-24 10:00:00,101.3,101.36,100.8,101.15,2500.0,79.3773,79.4243,78.9855,79.2598,2500.0
2016-10-24 10:10:00,101.23,101.61,101.23,101.37,2000.0,79.3224,79.6202,79.3224,79.4321,2000.0
2016-10-24 10:20:00,100.99,100.99,100.76,100.98,1400.0,79.1344,79.1344,78.9542,79.1265,1400.0
2016-10-24 10:30:00,100.86,101.29,100.86,101.29,2700.0,79.0325,79.3695,79.0325,79.3695,2700.0
2016-10-24 10:40:00,101.31,101.34,100.98,101.01,1900.0,79.3851,79.4086,79.1265,79.1501,1900.0
2016-10-24 10:50:00,100.91,100.91,100.47,100.6,1500.0,79.0717,79.0717,78.7269,78.8288,1500.0
2016-10-24 11:00:00,100.69,100.89,100.51,100.51,700.0,78.8993,79.056,78.7583,78.7583,700.0
2016-10-24 11:10:00,100.51,100.7,100.51,100.68,900.0,78.7583,78.9071,78.7583,78.8915,900.0
2016-10-24 11:20:00,100.9,100.94,100.77,100.77,800.0,79.0639,79.0952,78.962,78.962,800.0
2016-10-24 11:30:00,100.4,100.6,100.4,100.58,400.0,78.6721,78.8288,78.6721,78.8131,400.0
2016-10-24 11:40:00,100.38,100.38,100.38,100.38,100.0,78.6564,78.6564,78.6564,78.6564,100.0
2016-10-24 11:50:00,100.15,100.16,100.14,100.14,600.0,78.4762,78.484,78.4683,78.4683,600.0
2016-10-24 12:00:00,99.74,99.8,99.57,99.68,2295.0,78.1549,78.2019,78.0217,78.1079,2295.0
2016-10-24 12:10:00,99.75,99.77,99.42,99.42,900.0,78.1627,78.1784,77.9042,77.9042,900.0
2016-10-24 12:20:00,99.38,99.38,99.16,99.16,200.0,77.8728,77.8728,77.7004,77.7004,200.0
2016-10-24 12:30:00,99.27,99.27,99.06,99.06,600.0,77.7866,77.7866,77.6221,77.6221,600.0
2016-10-24 12:40:00,99.06,99.06,98.91,99.0,1100.0,77.6221,77.6221,77.5045,77.575,1100.0
2016-10-24 12:50:00,98.89,99.23,98.89,99.23,300.0,77.4889,77.7553,77.4889,77.7553,300.0
2016-10-24 13:00:00,99.34,99.4,99.27,99.4,700.0,77.8415,77.8885,77.7866,77.8885,700.0
2016-10-24 13:10:00,99.39,99.43,99.22,99.22,400.0,77.8806,77.912,77.7474,77.7474,400.0
2016-10-24 13:20:00,99.05,99.34,99.05,99.33,700.0,77.6142,77.8415,77.6142,77.8336,700.0
2016-10-24 13:30:00,99.24,99.33,99.15,99.18,900.0,77.7631,77.8336,77.6926,77.7161,900.0
2016-10-24 13:40:00,99.12,99.25,99.12,99.21,800.0,77.6691,77.7709,77.6691,77.7396,800.0
2016-10-24 13:50:00,99.24,99.32,98.97,99.08,2100.0,77.7631,77.8258,77.5515,77.6377,2100.0
2016-10-24 14:00:00,99.11,99.41,99.11,99.41,500.0,77.6612,77.8963,77.6612,77.8963,500.0
2016-10-24 14:10:00,99.44,99.44,99.11,99.12,900.0,77.9198,77.9198,77.6612,77.6691,900.0
2016-10-24 14:20:00,99.13,99.21,98.93,99.09,1400.0,77.6769,77.7396,77.5202,77.6456,1400.0
2016-10-24 14:30:00,99.0,99.25,99.0,99.07,1300.0,77.575,77.7709,77.575,77.6299,1300.0
2016-10-24 14:40:00,99.01,99.12,99.01,99.08,600.0,77.5829,77.6691,77.5829,77.6377,600.0
2016-10-24 14:50:00,98.91,98.96,98.69,98.69,1900.0,77.5045,77.5437,77.3321,77.3321,1900.0
2016-10-24 15:00:00,98.66,98.96,98.65,98.96,3900.0,77.3086,77.5437,77.3008,77.5437,3900.0
2016-10-24 15:10:00,99.06,99.09,98.97,98.97,900.0,77.6221,77.6456,77.5515,77.5515,900.0
2016-10-24 15:20:00,98.9,98.9,98.6,98.67,2400.0,77.4967,77.4967,77.2616,77.3165,2400.0
2016-10-24 15:30:00,98.64,99.03,98.64,99.03,3600.0,77.293,77.5986,77.293,77.5986,3600.0
2016-10-24 15:40:00,99.2,99.46,99.2,99.46,3000.0,77.7318,77.9355,77.7318,77.9355,3000.0
2016-10-24 15:50:00,99.42,99.62,99.27,99.61,7500.0,77.9042,78.0609,77.7866,78.053,7500.0
2016-10-25 09:30:00,99.45,99.45,98.95,99.09,700.0,77.9277,77.9277,77.5359,77.6456,700.0
2016-10-25 09:40:00,99.14,99.38,98.73,99.38,1400.0,77.6847,77.8728,77.3635,77.8728,1400.0
2016-10-25 09:50:00,99.34,99.37,98.63,99.35,900.0,77.8415,77.865,77.2851,77.8493,900.0
2016-10-25 10:00:00,99.28,99.63,99.28,99.58,1100.0,77.7945,78.0687,77.7945,78.0295,1100.0
2016-10-25 10:10:00,99.67,99.67,99.19,99.19,1000.0,78.1,78.1,77.7239,77.7239,1000.0
2016-10-25 10:20:00,99.22,99.22,98.77,99.09,1500.0,77.7474,77.7474,77.3948,77.6456,1500.0
2016-10-25 10:30:00,99.22,99.22,98.86,98.92,1700.0,77.7474,77.7474,77.4653,77.5124,1700.0
2016-10-25 10:40:00,98.84,98.84,98.11,98.51,1600.0,77.4497,77.4497,76.8777,77.1911,1600.0
2016-10-25 10:50:00,98.56,98.62,98.44,98.44,800.0,77.2303,77.2773,77.1362,77.1362,800.0
2016-10-25 11:00:00,98.38,98.38,98.03,98.1,1100.0,77.0892,77.0892,76.815,76.8698,1100.0
2016-10-25 11:10:00,98.06,98.25,98.01,98.18,1000.0,76.8385,76.9874,76.7993,76.9325,1000.0
2016-10-25 11:20:00,98.32,98.37,98.06,98.33,2000.0,77.0422,77.0814,76.8385,77.05,2000.0
2016-10-25 11:30:00,98.27,98.37,98.19,98.36,1400.0,77.003,77.0814,76.9403,77.0736,1400.0
2016-10-25 11:40:00,98.24,98.35,98.2,98.33,1900.0,76.9795,77.0657,76.9482,77.05,1900.0
2016-10-25 11:50:00,98.34,98.34,97.73,97.76,1400.0,77.0579,77.0579,76.5799,76.6034,1400.0
2016-10-25 12:00:00,97.87,98.02,97.58,97.58,4900.0,76.6896,76.8071,76.4624,76.4624,4900.0
2016-10-25 12:10:00,97.69,97.76,97.47,97.53,11600.0,76.5485,76.6034,76.3762,76.4232,11600.0
2016-10-25 12:20:00,97.55,97.71,97.5,97.5,17100.0,76.4388,76.5642,76.3997,76.3997,17100.0
2016-10-25 12:30:00,97.5,97.72,97.24,97.72,6100.0,76.3997,76.5721,76.1959,76.5721,6100.0
2016-10-25 12:40:00,97.68,97.87,97.58,97.87,2700.0,76.5407,76.6896,76.4624,76.6896,2700.0
2016-10-25 12:50:00,97.84,97.9,97.82,97.9,600.0,76.6661,76.7131,76.6504,76.7131,600.0
2016-10-25 13:00:00,97.91,97.91,97.87,97.87,300.0,76.7209,76.7209,76.6896,76.6896,300.0
2016-10-25 13:10:00,97.78,97.95,97.78,97.95,500.0,76.6191,76.7523,76.6191,76.7523,500.0
2016-10-25 13:20:00,98.13,98.14,98.0,98.0,400.0,76.8933,76.9012,76.7915,76.7915,400.0
2016-10-25 13:30:00,97.93,97.94,97.8,97.94,500.0,76.7366,76.7444,76.6347,76.7444,500.0
2016-10-25 13:40:00,97.98,98.06,97.98,98.06,600.0,76.7758,76.8385,76.7758,76.8385,600.0
2016-10-25 13:50:00,98.02,98.02,98.02,98.02,100.0,76.8071,76.8071,76.8071,76.8071,100.0
2016-10-25 14:00:00,98.02,98.2,98.01,98.2,1300.0,76.8071,76.9482,76.7993,76.9482,1300.0
2016-10-25 14:10:00,97.99,98.06,97.9,98.06,1000.0,76.7836,76.8385,76.7131,76.8385,1000.0
2016-10-25 14:20:00,97.99,98.13,97.99,98.01,900.0,76.7836,76.8933,76.7836,76.7993,900.0
2016-10-25 14:30:00,97.65,97.65,97.55,97.55,1600.0,76.5172,76.5172,76.4388,76.4388,1600.0
2016-10-25 14:40:00,97.54,97.71,97.46,97.59,2800.0,76.431,76.5642,76.3683,76.4702,2800.0
2016-10-25 14:50:00,97.36,97.53,97.36,97.4,1100.0,76.29,76.4232,76.29,76.3213,1100.0
2016-10-25 15:00:00,97.41,97.41,97.13,97.15,3800.0,76.3291,76.3291,76.1097,76.1254,3800.0
2016-10-25 15:10:00,97.21,97.29,97.07,97.07,1500.0,76.1724,76.2351,76.0627,76.0627,1500.0
2016-10-25 15:20:00,96.97,97.13,96.97,97.04,5800.0,75.9844,76.1097,75.9844,76.0392,5800.0
2016-10-25 15:30:00,97.08,97.35,96.97,97.35,3200.0,76.0706,76.2821,75.9844,76.2821,3200.0
2016-10-25 15:40:00,97.33,97.57,97.33,97.53,2200.0,76.2665,76.4545,76.2665,76.4232,2200.0
2016-10-25 15:50:00,97.6,97.6,97.3,97.51,5800.0,76.478,76.478,76.2429,76.4075,5800.0
2016-10-26 09:30:00,96.58,96.58,96.27,96.32,6679.0,75.6788,75.6788,75.4359,75.475,6679.0
2016-10-26 09:40:00,96.45,96.45,95.83,95.87,12691.0,75.5769,75.5769,75.0911,75.1224,12691.0
2016-10-26 09:50:00,95.84,95.99,95.65,95.73,2350.0,75.0989,75.2165,74.95,75.0127,2350.0
2016-10-26 10:00:00,95.73,95.94,95.2,95.88,2784.0,75.0127,75.1773,74.5974,75.1303,2784.0
2016-10-26 10:10:00,95.95,95.95,95.04,95.16,1303.0,75.1851,75.1851,74.472,74.5661,1303.0
2016-10-26 10:20:00,95.02,95.02,94.6,94.92,5864.0,74.4564,74.4564,74.1273,74.378,5864.0
2016-10-26 10:30:00,94.77,96.56,94.77,96.16,5304.0,74.2605,75.6631,74.2605,75.3497,5304.0
2016-10-26 10:40:00,96.38,96.39,95.86,95.86,2300.0,75.5221,75.5299,75.1146,75.1146,2300.0
2016-10-26 10:50:00,95.9,95.9,95.42,95.5,2100.0,75.1459,75.1459,74.7698,74.8325,2100.0
2016-10-26 11:00:00,95.86,96.19,95.81,95.91,2100.0,75.1146,75.3732,75.0754,75.1538,2100.0
2016-10-26 11:10:00,95.92,96.02,95.52,95.52,700.0,75.1616,75.24,74.8482,74.8482,700.0
2016-10-26 11:20:00,95.32,95.59,95.23,95.49,8789.0,74.6914,74.903,74.6209,74.8247,8789.0
2016-10-26 11:30:00,95.5,95.5,94.56,94.78,1900.0,74.8325,74.8325,74.0959,74.2683,1900.0
2016-10-26 11:40:00,94.83,94.87,94.83,94.85,600.0,74.3075,74.3388,74.3075,74.3232,600.0
2016-10-26 11:50:00,94.79,94.9,94.79,94.86,700.0,74.2761,74.3623,74.2761,74.331,700.0
2016-10-26 12:00:00,94.84,95.06,94.8,95.01,2000.0,74.3153,74.4877,74.284,74.4485,2000.0
2016-10-26 12:10:00,95.15,95.41,95.15,95.41,400.0,74.5582,74.762,74.5582,74.762,400.0
2016-10-26 12:20:00,95.52,95.58,95.31,95.32,1100.0,74.8482,74.8952,74.6836,74.6914,1100.0
2016-10-26 12:30:00,95.29,95.29,95.25,95.28,300.0,74.6679,74.6679,74.6366,74.6601,300.0
2016-10-26 12:40:00,95.28,95.28,95.17,95.17,1100.0,74.6601,74.6601,74.5739,74.5739,1100.0
2016-10-26 12:50:00,95.19,95.22,95.13,95.13,940.0,74.5896,74.6131,74.5426,74.5426,940.0
2016-10-26 13:00:00,94.94,95.17,94.94,95.08,1100.0,74.3937,74.5739,74.3937,74.5034,1100.0
2016-10-26 13:10:00,94.85,94.85,94.7,94.8,800.0,74.3232,74.3232,74.2056,74.284,800.0
2016-10-26 13:20:00,94.91,95.22,94.91,95.1,500.0,74.3702,74.6131,74.3702,74.5191,500.0
2016-10-26 13:30:00,95.06,95.31,95.06,95.19,600.0,74.4877,74.6836,74.4877,74.5896,600.0
2016-10-26 13:40:00,95.2,95.2,95.06,95.11,1000.0,74.5974,74.5974,74.4877,74.5269,1000.0
2016-10-26 13:50:00,95.27,95.27,94.69,94.78,3400.0,74.6523,74.6523,74.1978,74.2683,3400.0
2016-10-26 14:00:00,94.78,94.9,94.72,94.89,2200.0,74.2683,74.3623,74.2213,74.3545,2200.0
2016-10-26 14:10:00,94.77,94.9,94.77,94.82,1400.0,74.2605,74.3623,74.2605,74.2997,1400.0
2016-10-26 14:20:00,94.79,94.91,94.77,94.91,1600.0,74.2761,74.3702,74.2605,74.3702,1600.0
2016-10-26 14:30:00,94.86,95.09,94.81,95.04,1300.0,74.331,74.5112,74.2918,74.472,1300.0
2016-10-26 14:40:00,95.0,95.13,95.0,95.01,2033.0,74.4407,74.5426,74.4407,74.4485,2033.0
2016-10-26 14:50:00,95.0,95.4,95.0,95.4,5106.0,74.4407,74.7541,74.4407,74.7541,5106.0
2016-10-26 15:00:00,95.37,95.37,95.04,95.09,2939.0,74.7306,74.7306,74.472,74.5112,2939.0
2016-10-26 15:10:00,95.07,95.19,95.06,95.17,4288.0,74.4956,74.5896,74.4877,74.5739,4288.0
2016-10-26 15:20:00,95.22,95.47,95.22,95.33,2500.0,74.6131,74.809,74.6131,74.6993,2500.0
2016-10-26 15:30:00,95.3,95.66,95.3,95.66,2800.0,74.6758,74.9579,74.6758,74.9579,2800.0
2016-10-26 15:40:00,95.63,95.86,95.63,95.76,3318.0,74.9344,75.1146,74.9344,75.0362,3318.0
2016-10-26 15:50:00,95.79,96.1,95.79,95.97,10044.0,75.0597,75.3026,75.0597,75.2008,10044.0
2016-10-27 09:30:00,96.61,96.61,96.16,96.16,954.0,75.7023,75.7023,75.3497,75.3497,954.0
2016-10-27 09:40:00,96.26,96.46,95.99,96.27,1204.0,75.428,75.5847,75.2165,75.4359,1204.0
2016-10-27 09:50:00,96.4,96.79,96.4,96.79,2400.0,75.5377,75.8433,75.5377,75.8433,2400.0
2016-10-27 10:00:00,96.65,96.65,96.07,96.36,1900.0,75.7336,75.7336,75.2791,75.5064,1900.0
2016-10-27 10:10:00,96.31,96.5,96.17,96.33,4114.0,75.4672,75.6161,75.3575,75.4829,4114.0
2016-10-27 10:20:00,96.14,96.63,96.09,96.63,600.0,75.334,75.7179,75.2948,75.7179,600.0
2016-10-27 10:30:00,96.5,96.8,96.38,96.47,2950.0,75.6161,75.8512,75.5221,75.5926,2950.0
2016-10-27 10:40:00,96.58,96.82,96.49,96.75,2000.0,75.6788,75.8668,75.6082,75.812,2000.0
2016-10-27 10:50:00,96.86,96.86,96.58,96.71,4200.0,75.8982,75.8982,75.6788,75.7806,4200.0
2016-10-27 11:00:00,96.74,96.96,96.74,96.88,2700.0,75.8041,75.9765,75.8041,75.9138,2700.0
2016-10-27 11:10:00,96.87,96.98,96.8,96.97,3200.0,75.906,75.9922,75.8512,75.9844,3200.0
2016-10-27 11:20:00,97.0,97.07,96.8,97.05,2646.0,76.0079,76.0627,75.8512,76.0471,2646.0
2016-10-27 11:30:00,97.02,97.25,97.02,97.25,1467.0,76.0235,76.2038,76.0235,76.2038,1467.0
2016-10-27 11:40:00,97.32,97.49,97.26,97.49,1942.0,76.2586,76.3918,76.2116,76.3918,1942.0
2016-10-27 11:50:00,97.55,97.61,97.22,97.27,4335.0,76.4388,76.4859,76.1803,76.2194,4335.0
2016-10-27 12:00:00,97.25,97.25,96.98,96.98,600.0,76.2038,76.2038,75.9922,75.9922,600.0
2016-10-27 12:10:00,96.86,96.89,96.31,96.39,3200.0,75.8982,75.9217,75.4672,75.5299,3200.0
2016-10-27 12:20:00,96.4,96.97,96.39,96.9,3300.0,75.5377,75.9844,75.5299,75.9295,3300.0
2016-10-27 12:30:00,96.9,97.12,96.83,97.07,2400.0,75.9295,76.1019,75.8747,76.0627,2400.0
2016-10-27 12:40:00,97.06,97.06,96.74,97.03,2496.0,76.0549,76.0549,75.8041,76.0314,2496.0
2016-10-27 12:50:00,97.01,97.01,96.74,96.92,2800.0,76.0157,76.0157,75.8041,75.9452,2800.0
2016-10-27 13:00:00,96.87,96.87,96.51,96.6,1400.0,75.906,75.906,75.6239,75.6944,1400.0
2016-10-27 13:10:00,96.57,96.65,96.54,96.61,1200.0,75.6709,75.7336,75.6474,75.7023,1200.0
2016-10-27 13:20:00,96.63,96.86,96.63,96.86,2500.0,75.7179,75.8982,75.7179,75.8982,2500.0
2016-10-27 13:30:00,96.85,96.97,96.85,96.97,800.0,75.8903,75.9844,75.8903,75.9844,800.0
2016-10-27 13:40:00,96.96,97.12,96.95,96.98,4189.0,75.9765,76.1019,75.9687,75.9922,4189.0
2016-10-27 13:50:00,96.97,97.0,96.81,96.93,2150.0,75.9844,76.0079,75.859,75.953,2150.0
2016-10-27 14:00:00,96.95,97.13,96.89,96.94,1300.0,75.9687,76.1097,75.9217,75.9609,1300.0
2016-10-27 14:10:00,96.89,96.98,96.6,96.71,1900.0,75.9217,75.9922,75.6944,75.7806,1900.0
2016-10-27 14:20:00,96.79,96.86,96.64,96.79,4846.0,75.8433,75.8982,75.7258,75.8433,4846.0
2016-10-27 14:30:00,96.77,96.87,96.71,96.75,3198.0,75.8276,75.906,75.7806,75.812,3198.0
2016-10-27 14:40:00,96.78,96.9,96.73,96.85,900.0,75.8355,75.9295,75.7963,75.8903,900.0
2016-10-27 14:50:00,96.68,96.81,96.67,96.81,1600.0,75.7571,75.859,75.7493,75.859,1600.0
2016-10-27 15:00:00,96.73,96.95,96.73,96.77,1715.0,75.7963,75.9687,75.7963,75.8276,1715.0
2016-10-27 15:10:00,96.79,96.95,96.76,96.87,4594.0,75.8433,75.9687,75.8198,75.906,4594.0
2016-10-27 15:20:00,96.86,97.01,96.85,96.96,2700.0,75.8982,76.0157,75.8903,75.9765,2700.0
2016-10-27 15:30:00,96.93,96.93,96.72,96.82,3327.0,75.953,75.953,75.7885,75.8668,3327.0
2016-10-27 15:40:00,96.79,96.87,96.62,96.73,8949.0,75.8433,75.906,75.7101,75.7963,8949.0
2016-10-27 15:50:00,96.66,96.88,96.61,96.74,13549.0,75.7415,75.9138,75.7023,75.8041,13549.0
2016-10-28 09:30:00,96.62,96.89,96.5,96.89,2400.0,75.7101,75.9217,75.6161,75.9217,2400.0
2016-10-28 09:40:00,96.98,97.07,96.92,96.96,500.0,75.9922,76.0627,75.9452,75.9765,500.0
2016-10-28 09:50:00,96.72,96.78,96.62,96.78,700.0,75.7885,75.8355,75.7101,75.8355,700.0
2016-10-28 10:00:00,96.65,96.73,96.65,96.71,400.0,75.7336,75.7963,75.7336,75.7806,400.0
2016-10-28 10:10:00,96.76,97.05,96.76,97.01,600.0,75.8198,76.0471,75.8198,76.0157,600.0
2016-10-28 10:20:00,97.04,97.5,97.04,97.42,400.0,76.0392,76.3997,76.0392,76.337,400.0
2016-10-28 10:30:00,97.5,97.63,97.5,97.63,500.0,76.3997,76.5015,76.3997,76.5015,500.0
2016-10-28 10:40:00,97.53,97.53,97.26,97.33,900.0,76.4232,76.4232,76.2116,76.2665,900.0
2016-10-28 10:50:00,97.57,97.66,97.55,97.6,1096.0,76.4545,76.525,76.4388,76.478,1096.0
2016-10-28 11:00:00,97.63,97.94,97.63,97.72,800.0,76.5015,76.7444,76.5015,76.5721,800.0
2016-10-28 11:10:00,97.66,97.78,97.66,97.72,1063.0,76.525,76.6191,76.525,76.5721,1063.0
2016-10-28 11:20:00,97.76,97.89,97.75,97.89,400.0,76.6034,76.7053,76.5956,76.7053,400.0
2016-10-28 11:30:00,97.85,97.91,97.74,97.74,900.0,76.6739,76.7209,76.5877,76.5877,900.0
2016-10-28 11:40:00,97.75,97.84,97.75,97.81,1200.0,76.5956,76.6661,76.5956,76.6426,1200.0
2016-10-28 11:50:00,97.8,97.89,97.73,97.78,1100.0,76.6347,76.7053,76.5799,76.6191,1100.0
2016-10-28 12:00:00,97.41,97.47,97.28,97.35,2100.0,76.3291,76.3762,76.2273,76.2821,2100.0
2016-10-28 12:10:00,97.34,97.37,96.89,96.99,1300.0,76.2743,76.2978,75.9217,76.0,1300.0
2016-10-28 12:20:00,96.88,97.0,96.84,96.9,1500.0,75.9138,76.0079,75.8825,75.9295,1500.0
2016-10-28 12:30:00,96.95,97.0,96.88,96.88,748.0,75.9687,76.0079,75.9138,75.9138,748.0
2016-10-28 12:40:00,96.76,96.77,96.63,96.67,500.0,75.8198,75.8276,75.7179,75.7493,500.0
2016-10-28 12:50:00,96.56,96.72,96.55,96.72,1000.0,75.6631,75.7885,75.6553,75.7885,1000.0
2016-10-28 13:00:00,96.68,96.68,96.14,96.22,600.0,75.7571,75.7571,75.334,75.3967,600.0
2016-10-28 13:10:00,96.07,96.07,95.9,95.98,1200.0,75.2791,75.2791,75.1459,75.2086,1200.0
2016-10-28 13:20:00,96.01,96.22,96.01,96.21,1100.0,75.2321,75.3967,75.2321,75.3888,1100.0
2016-10-28 13:30:00,96.15,96.23,96.07,96.07,900.0,75.3418,75.4045,75.2791,75.2791,900.0
2016-10-28 13:40:00,95.66,95.71,95.66,95.71,200.0,74.9579,74.997,74.9579,74.997,200.0
2016-10-28 13:50:00,95.58,95.58,94.19,94.21,9285.0,74.8952,74.8952,73.806,73.8217,9285.0
2016-10-28 14:00:00,94.24,94.72,94.13,94.21,4300.0,73.8452,74.2213,73.759,73.8217,4300.0
2016-10-28 14:10:00,94.19,94.24,94.19,94.23,700.0,73.806,73.8452,73.806,73.8373,700.0
2016-10-28 14:20:00,94.51,94.58,94.45,94.45,600.0,74.0567,74.1116,74.0097,74.0097,600.0
2016-10-28 14:30:00,94.37,94.39,94.19,94.39,800.0,73.947,73.9627,73.806,73.9627,800.0
2016-10-28 14:40:00,94.35,94.52,94.35,94.51,600.0,73.9314,74.0646,73.9314,74.0567,600.0
2016-10-28 14:50:00,94.54,94.71,94.41,94.71,1000.0,74.0803,74.2135,73.9784,74.2135,1000.0
2016-10-28 15:00:00,94.53,94.53,94.4,94.41,400.0,74.0724,74.0724,73.9705,73.9784,400.0
2016-10-28 15:10:00,94.31,94.31,94.12,94.24,1500.0,73.9,73.9,73.7511,73.8452,1500.0
2016-10-28 15:20:00,94.25,94.65,94.24,94.51,2764.0,73.853,74.1664,73.8452,74.0567,2764.0
2016-10-28 15:30:00,94.57,94.57,94.24,94.36,1400.0,74.1038,74.1038,73.8452,73.9392,1400.0
2016-10-28 15:40:00,94.32,94.33,94.24,94.33,2600.0,73.9079,73.9157,73.8452,73.9157,2600.0
2016-10-28 15:50:00,94.32,94.32,93.99,93.99,3870.0,73.9079,73.9079,73.6493,73.6493,3870.0
2016-10-31 09:30:00,93.5,93.5,92.93,92.93,709.0,73.2653,73.2653,72.8187,72.8187,709.0
2016-10-31 09:40:00,92.83,92.83,92.27,92.27,1600.0,72.7403,72.7403,72.3015,72.3015,1600.0
2016-10-31 09:50:00,91.91,92.05,91.23,91.32,2400.0,72.0194,72.1291,71.4866,71.5571,2400.0
2016-10-31 10:00:00,91.28,91.45,91.26,91.26,1681.0,71.5258,71.659,71.5101,71.5101,1681.0
2016-10-31 10:10:00,91.31,91.64,91.31,91.61,1500.0,71.5493,71.8079,71.5493,71.7843,1500.0
2016-10-31 10:20:00,91.49,91.5,90.9,91.03,1742.0,71.6903,71.6981,71.228,71.3299,1742.0
2016-10-31 10:30:00,91.3,91.55,91.02,91.03,5554.0,71.5414,71.7373,71.322,71.3299,5554.0
2016-10-31 10:40:00,90.94,91.07,90.62,91.07,4300.0,71.2593,71.3612,71.0086,71.3612,4300.0
2016-10-31 10:50:00,91.0,91.14,90.99,91.07,3594.0,71.3064,71.4161,71.2985,71.3612,3594.0
2016-10-31 11:00:00,91.22,91.51,91.22,91.44,2700.0,71.4787,71.706,71.4787,71.6511,2700.0
2016-10-31 11:10:00,91.42,91.59,91.29,91.59,4400.0,71.6355,71.7687,71.5336,71.7687,4400.0
2016-10-31 11:20:00,91.58,91.58,91.05,91.08,1600.0,71.7608,71.7608,71.3455,71.369,1600.0
2016-10-31 11:30:00,91.18,91.38,91.08,91.38,2400.0,71.4474,71.6041,71.369,71.6041,2400.0
2016-10-31 11:40:00,91.25,91.25,90.95,91.02,3273.0,71.5023,71.5023,71.2672,71.322,3273.0
2016-10-31 11:50:00,91.08,91.42,91.08,91.42,1800.0,71.369,71.6355,71.369,71.6355,1800.0
2016-10-31 12:00:00,91.35,91.51,91.29,91.5,1100.0,71.5806,71.706,71.5336,71.6981,1100.0
2016-10-31 12:10:00,91.5,91.75,91.5,91.72,1200.0,71.6981,71.894,71.6981,71.8705,1200.0
2016-10-31 12:20:00,91.77,91.89,91.64,91.85,1500.0,71.9097,72.0037,71.8079,71.9724,1500.0
2016-10-31 12:30:00,91.57,91.69,91.49,91.69,1100.0,71.753,71.847,71.6903,71.847,1100.0
2016-10-31 12:40:00,91.82,91.88,91.71,91.81,600.0,71.9489,71.9959,71.8627,71.9411,600.0
2016-10-31 12:50:00,91.72,91.72,91.47,91.47,1600.0,71.8705,71.8705,71.6746,71.6746,1600.0
2016-10-31 13:00:00,91.35,91.49,91.15,91.17,1900.0,71.5806,71.6903,71.4239,71.4396,1900.0
2016-10-31 13:10:00,91.18,91.35,91.03,91.03,1400.0,71.4474,71.5806,71.3299,71.3299,1400.0
2016-10-31 13:20:00,90.97,91.0,90.81,91.0,1400.0,71.2828,71.3064,71.1575,71.3064,1400.0
2016-10-31 13:30:00,90.94,91.05,90.83,90.85,2900.0,71.2593,71.3455,71.1731,71.1888,2900.0
2016-10-31 13:40:00,90.9,90.97,90.65,90.88,2200.0,71.228,71.2828,71.0321,71.2123,2200.0
2016-10-31 13:50:00,90.89,91.1,90.89,91.1,500.0,71.2202,71.3847,71.2202,71.3847,500.0
2016-10-31 14:00:00,91.12,91.22,90.97,91.1,2200.0,71.4004,71.4787,71.2828,71.3847,2200.0
2016-10-31 14:10:00,91.11,91.25,91.05,91.05,1600.0,71.3926,71.5023,71.3455,71.3455,1600.0
2016-10-31 14:20:00,90.97,90.97,90.79,90.81,600.0,71.2828,71.2828,71.1418,71.1575,600.0
2016-10-31 14:30:00,90.75,90.98,90.75,90.9,1900.0,71.1105,71.2907,71.1105,71.228,1900.0
2016-10-31 14:40:00,90.87,90.91,90.76,90.76,700.0,71.2045,71.2358,71.1183,71.1183,700.0
2016-10-31 14:50:00,90.92,90.94,90.83,90.92,1604.0,71.2437,71.2593,71.1731,71.2437,1604.0
2016-10-31 15:00:00,90.99,91.01,90.95,90.98,2598.0,71.2985,71.3142,71.2672,71.2907,2598.0
2016-10-31 15:10:00,90.94,91.28,90.94,91.19,3297.0,71.2593,71.5258,71.2593,71.4552,3297.0
2016-10-31 15:20:00,91.25,91.29,91.21,91.24,2600.0,71.5023,71.5336,71.4709,71.4944,2600.0
2016-10-31 15:30:00,91.24,91.39,91.24,91.26,2800.0,71.4944,71.612,71.4944,71.5101,2800.0
2016-10-31 15:40:00,91.15,91.36,91.05,91.36,6000.0,71.4239,71.5884,71.3455,71.5884,6000.0
2016-10-31 15:50:00,91.35,91.51,91.3,91.3,6906.0,71.5806,71.706,71.5414,71.5414,6906.0
2016-11-01 09:30:00,92.75,93.47,92.7,93.02,5156.0,72.6776,73.2418,72.6385,72.8892,5156.0
2016-11-01 09:40:00,93.19,93.44,92.65,92.74,2200.0,73.0224,73.2183,72.5993,72.6698,2200.0
2016-11-01 09:50:00,92.63,92.63,92.14,92.14,1867.0,72.5836,72.5836,72.1996,72.1996,1867.0
2016-11-01 10:00:00,92.18,92.25,91.96,92.25,1875.0,72.231,72.2858,72.0586,72.2858,1875.0
2016-11-01 10:10:00,92.19,92.33,92.15,92.33,600.0,72.2388,72.3485,72.2075,72.3485,600.0
2016-11-01 10:20:00,92.21,92.23,92.12,92.12,970.0,72.2545,72.2702,72.184,72.184,970.0
2016-11-01 10:30:00,92.03,92.24,91.98,91.98,1533.0,72.1134,72.278,72.0743,72.0743,1533.0
2016-11-01 10:40:00,92.01,92.01,91.83,91.93,300.0,72.0978,72.0978,71.9567,72.0351,300.0
2016-11-01 10:50:00,92.01,92.01,91.53,91.81,900.0,72.0978,72.0978,71.7217,71.9411,900.0
2016-11-01 11:00:00,92.01,92.45,91.87,92.28,7220.0,72.0978,72.4426,71.9881,72.3093,7220.0
2016-11-01 11:10:00,92.17,92.48,92.04,92.48,1696.0,72.2232,72.4661,72.1213,72.4661,1696.0
2016-11-01 11:20:00,92.5,92.5,92.33,92.4,1482.0,72.4817,72.4817,72.3485,72.4034,1482.0
2016-11-01 11:30:00,92.37,92.45,92.27,92.45,600.0,72.3799,72.4426,72.3015,72.4426,600.0
2016-11-01 11:40:00,92.22,92.58,92.22,92.53,700.0,72.2623,72.5444,72.2623,72.5052,700.0
2016-11-01 11:50:00,92.28,92.28,92.23,92.23,300.0,72.3093,72.3093,72.2702,72.2702,300.0
2016-11-01 12:00:00,92.26,92.35,92.26,92.26,400.0,72.2937,72.3642,72.2937,72.2937,400.0
2016-11-01 12:10:00,92.08,92.29,92.02,92.08,700.0,72.1526,72.3172,72.1056,72.1526,700.0
2016-11-01 12:20:00,91.96,92.09,91.8,91.8,800.0,72.0586,72.1605,71.9332,71.9332,800.0
2016-11-01 12:30:00,91.72,91.81,91.69,91.69,700.0,71.8705,71.9411,71.847,71.847,700.0
2016-11-01 12:40:00,91.48,91.51,91.41,91.41,500.0,71.6825,71.706,71.6276,71.6276,500.0
2016-11-01 12:50:00,91.42,91.76,91.38,91.76,2064.0,71.6355,71.9019,71.6041,71.9019,2064.0
2016-11-01 13:00:00,91.82,92.06,91.7,91.7,2200.0,71.9489,72.137,71.8549,71.8549,2200.0
2016-11-01 13:10:00,91.71,91.82,91.66,91.69,866.0,71.8627,71.9489,71.8235,71.847,866.0
2016-11-01 13:20:00,91.56,91.56,91.41,91.48,500.0,71.7452,71.7452,71.6276,71.6825,500.0
2016-11-01 13:30:00,91.38,91.38,91.0,91.0,796.0,71.6041,71.6041,71.3064,71.3064,796.0
2016-11-01 13:40:00,90.95,91.05,90.76,91.05,1500.0,71.2672,71.3455,71.1183,71.3455,1500.0
2016-11-01 13:50:00,91.09,91.15,90.88,90.88,1000.0,71.3769,71.4239,71.2123,71.2123,1000.0
2016-11-01 14:00:00,90.98,91.21,90.97,91.11,1200.0,71.2907,71.4709,71.2828,71.3926,1200.0
2016-11-01 14:10:00,90.84,90.84,90.61,90.7,1980.0,71.181,71.181,71.0008,71.0713,1980.0
2016-11-01 14:20:00,90.66,91.13,90.6,91.1,1195.0,71.0399,71.4082,70.9929,71.3847,1195.0
2016-11-01 14:30:00,91.16,91.41,91.16,91.37,500.0,71.4317,71.6276,71.4317,71.5963,500.0
2016-11-01 14:40:00,91.31,91.31,91.16,91.16,1300.0,71.5493,71.5493,71.4317,71.4317,1300.0
2016-11-01 14:50:00,91.12,91.46,91.12,91.27,700.0,71.4004,71.6668,71.4004,71.5179,700.0
2016-11-01 15:00:00,91.28,91.46,91.27,91.34,936.0,71.5258,71.6668,71.5179,71.5728,936.0
2016-11-01 15:10:00,91.25,91.64,91.25,91.55,1348.0,71.5023,71.8079,71.5023,71.7373,1348.0
2016-11-01 15:20:00,91.25,91.69,91.25,91.69,900.0,71.5023,71.847,71.5023,71.847,900.0
2016-11-01 15:30:00,91.74,91.89,91.52,91.89,1200.0,71.8862,72.0037,71.7138,72.0037,1200.0
2016-11-01 15:40:00,91.66,92.11,91.62,92.11,2300.0,71.8235,72.1761,71.7922,72.1761,2300.0
2016-11-01 15:50:00,92.12,92.12,91.81,91.81,3987.0,72.184,72.184,71.9411,71.9411,3987.0
2016-11-02 09:30:00,90.51,91.09,90.51,90.97,600.0,70.9224,71.3769,70.9224,71.2828,600.0
2016-11-02 09:40:00,91.13,91.15,91.13,91.13,744.0,71.4082,71.4239,71.4082,71.4082,744.0
2016-11-02 09:50:00,91.0,91.45,91.0,91.16,800.0,71.3064,71.659,71.3064,71.4317,800.0
2016-11-02 10:00:00,91.06,91.24,90.96,91.02,2314.0,71.3534,71.4944,71.275,71.322,2314.0
2016-11-02 10:10:00,90.83,91.01,90.07,90.07,1741.0,71.1731,71.3142,70.5776,70.5776,1741.0
2016-11-02 10:20:00,90.1,90.24,90.05,90.17,1494.0,70.6011,70.7108,70.5619,70.656,1494.0
2016-11-02 10:30:00,90.17,90.17,88.77,89.52,8538.0,70.656,70.656,69.559,70.1466,8538.0
2016-11-02 10:40:00,89.77,89.78,89.52,89.53,1300.0,70.3425,70.3504,70.1466,70.1545,1300.0
2016-11-02 10:50:00,89.29,89.46,89.24,89.24,1728.0,69.9664,70.0996,69.9272,69.9272,1728.0
2016-11-02 11:00:00,89.36,89.85,89.34,89.85,1600.0,70.0213,70.4052,70.0056,70.4052,1600.0
2016-11-02 11:10:00,89.81,90.14,89.8,90.14,1100.0,70.3739,70.6325,70.3661,70.6325,1100.0
2016-11-02 11:20:00,90.34,90.65,90.33,90.44,2200.0,70.7892,71.0321,70.7814,70.8675,2200.0
2016-11-02 11:30:00,90.38,90.6,90.38,90.48,1000.0,70.8205,70.9929,70.8205,70.8989,1000.0
2016-11-02 11:40:00,90.58,91.09,90.47,91.04,2000.0,70.9772,71.3769,70.8911,71.3377,2000.0
2016-11-02 11:50:00,91.03,91.03,90.81,90.88,1312.0,71.3299,71.3299,71.1575,71.2123,1312.0
2016-11-02 12:00:00,90.87,91.12,90.87,90.87,3226.0,71.2045,71.4004,71.2045,71.2045,3226.0
2016-11-02 12:10:00,90.78,91.12,90.76,91.12,800.0,71.134,71.4004,71.1183,71.4004,800.0
2016-11-02 12:20:00,91.03,91.03,91.02,91.02,200.0,71.3299,71.3299,71.322,71.322,200.0
2016-11-02 12:30:00,90.92,90.92,90.85,90.89,400.0,71.2437,71.2437,71.1888,71.2202,400.0
2016-11-02 12:40:00,90.78,91.03,90.75,91.01,1710.0,71.134,71.3299,71.1105,71.3142,1710.0
2016-11-02 12:50:00,91.05,91.29,90.89,91.2,2400.0,71.3455,71.5336,71.2202,71.4631,2400.0
2016-11-02 13:00:00,91.25,91.34,90.76,90.79,1800.0,71.5023,71.5728,71.1183,71.1418,1800.0
2016-11-02 13:10:00,90.72,90.78,90.61,90.61,2500.0,71.087,71.134,71.0008,71.0008,2500.0
2016-11-02 13:20:00,90.27,90.36,90.09,90.26,1649.0,70.7343,70.8049,70.5933,70.7265,1649.0
2016-11-02 13:30:00,90.15,90.15,90.04,90.04,1930.0,70.6403,70.6403,70.5541,70.5541,1930.0
2016-11-02 13:40:00,89.97,90.12,89.97,90.08,1700.0,70.4993,70.6168,70.4993,70.5855,1700.0
2016-11-02 13:50:00,90.14,90.14,89.98,90.05,900.0,70.6325,70.6325,70.5071,70.5619,900.0
2016-11-02 14:00:00,90.15,90.2,89.51,89.63,1700.0,70.6403,70.6795,70.1388,70.2328,1700.0
2016-11-02 14:10:00,89.73,89.84,89.73,89.81,600.0,70.3112,70.3974,70.3112,70.3739,600.0
2016-11-02 14:20:00,89.96,90.42,89.84,90.35,1500.0,70.4914,70.8519,70.3974,70.797,1500.0
2016-11-02 14:30:00,90.43,90.63,90.41,90.63,800.0,70.8597,71.0164,70.844,71.0164,800.0
2016-11-02 14:40:00,90.8,90.84,90.64,90.81,1300.0,71.1496,71.181,71.0243,71.1575,1300.0
2016-11-02 14:50:00,90.86,91.38,90.86,91.26,1000.0,71.1967,71.6041,71.1967,71.5101,1000.0
2016-11-02 15:00:00,91.11,91.74,91.1,91.63,2092.0,71.3926,71.8862,71.3847,71.8,2092.0
2016-11-02 15:10:00,91.51,91.56,91.46,91.56,550.0,71.706,71.7452,71.6668,71.7452,550.0
2016-11-02 15:20:00,91.67,91.89,91.67,91.71,1786.0,71.8314,72.0037,71.8314,71.8627,1786.0
2016-11-02 15:30:00,91.68,91.77,91.61,91.61,500.0,71.8392,71.9097,71.7843,71.7843,500.0
2016-11-02 15:40:00,91.59,91.59,91.38,91.56,1900.0,71.7687,71.7687,71.6041,71.7452,1900.0
2016-11-02 15:50:00,91.61,91.61,91.17,91.32,6432.0,71.7843,71.7843,71.4396,71.5571,6432.0
2016-11-03 09:30:00,92.05,92.05,91.47,91.63,1100.0,72.1291,72.1291,71.6746,71.8,1100.0
2016-11-03 09:40:00,91.66,91.66,91.41,91.49,2700.0,71.8235,71.8235,71.6276,71.6903,2700.0
2016-11-03 09:50:00,91.41,91.8,91.37,91.58,2890.0,71.6276,71.9332,71.5963,71.7608,2890.0
2016-11-03 10:00:00,91.73,91.93,91.65,91.65,1008.0,71.8784,72.0351,71.8157,71.8157,1008.0
2016-11-03 10:10:00,91.63,91.63,90.93,90.93,600.0,71.8,71.8,71.2515,71.2515,600.0
2016-11-03 10:20:00,91.06,91.19,91.06,91.12,800.0,71.3534,71.4552,71.3534,71.4004,800.0
2016-11-03 10:30:00,91.09,91.09,90.69,90.77,700.0,71.3769,71.3769,71.0634,71.1261,700.0
2016-11-03 10:40:00,90.71,90.95,90.71,90.92,600.0,71.0791,71.2672,71.0791,71.2437,600.0
2016-11-03 10:50:00,91.05,91.05,90.85,90.85,400.0,71.3455,71.3455,71.1888,71.1888,400.0
2016-11-03 11:00:00,90.8,91.01,90.8,91.01,800.0,71.1496,71.3142,71.1496,71.3142,800.0
2016-11-03 11:10:00,91.12,91.24,90.98,91.0,1800.0,71.4004,71.4944,71.2907,71.3064,1800.0
2016-11-03 11:20:00,90.99,91.44,90.89,91.36,800.0,71.2985,71.6511,71.2202,71.5884,800.0
2016-11-03 11:30:00,91.61,91.83,91.54,91.83,780.0,71.7843,71.9567,71.7295,71.9567,780.0
2016-11-03 11:40:00,91.91,92.38,91.91,92.38,5500.0,72.0194,72.3877,72.0194,72.3877,5500.0
2016-11-03 11:50:00,92.43,92.46,92.28,92.28,1100.0,72.4269,72.4504,72.3093,72.3093,1100.0
2016-11-03 12:00:00,92.35,92.47,92.2,92.33,2000.0,72.3642,72.4582,72.2467,72.3485,2000.0
2016-11-03 12:10:00,92.41,92.46,92.03,92.03,2300.0,72.4112,72.4504,72.1134,72.1134,2300.0
2016-11-03 12:20:00,92.07,92.07,91.82,91.82,600.0,72.1448,72.1448,71.9489,71.9489,600.0
2016-11-03 12:30:00,91.65,91.65,91.46,91.46,1000.0,71.8157,71.8157,71.6668,71.6668,1000.0
2016-11-03 12:40:00,91.35,91.35,91.09,91.17,1200.0,71.5806,71.5806,71.3769,71.4396,1200.0
2016-11-03 12:50:00,91.15,91.28,91.1,91.2,600.0,71.4239,71.5258,71.3847,71.4631,600.0
2016-11-03 13:00:00,91.07,91.08,90.91,90.91,600.0,71.3612,71.369,71.2358,71.2358,600.0
2016-11-03 13:10:00,90.77,90.77,90.43,90.49,1200.0,71.1261,71.1261,70.8597,70.9067,1200.0
2016-11-03 13:20:00,90.46,90.54,90.42,90.54,500.0,70.8832,70.9459,70.8519,70.9459,500.0
2016-11-03 13:30:00,90.61,90.61,90.19,90.19,900.0,71.0008,71.0008,70.6717,70.6717,900.0
2016-11-03 13:40:00,90.29,90.47,90.14,90.2,1500.0,70.75,70.8911,70.6325,70.6795,1500.0
2016-11-03 13:50:00,90.2,90.36,90.13,90.14,1400.0,70.6795,70.8049,70.6246,70.6325,1400.0
2016-11-03 14:00:00,90.21,90.69,90.21,90.69,700.0,70.6873,71.0634,70.6873,71.0634,700.0
2016-11-03 14:10:00,90.71,90.71,90.65,90.65,200.0,71.0791,71.0791,71.0321,71.0321,200.0
2016-11-03 14:20:00,90.45,91.12,90.44,91.12,900.0,70.8754,71.4004,70.8675,71.4004,900.0
2016-11-03 14:30:00,91.08,91.61,91.08,91.37,1800.0,71.369,71.7843,71.369,71.5963,1800.0
2016-11-03 14:40:00,91.33,91.42,91.24,91.29,1000.0,71.5649,71.6355,71.4944,71.5336,1000.0
2016-11-03 14:50:00,91.37,91.72,91.34,91.72,1200.0,71.5963,71.8705,71.5728,71.8705,1200.0
2016-11-03 15:00:00,91.8,92.01,91.79,91.91,3299.0,71.9332,72.0978,71.9254,72.0194,3299.0
2016-11-03 15:10:00,91.71,92.2,91.71,92.13,1700.0,71.8627,72.2467,71.8627,72.1918,1700.0
2016-11-03 15:20:00,92.1,92.54,92.07,92.52,2526.0,72.1683,72.5131,72.1448,72.4974,2526.0
2016-11-03 15:30:00,92.46,92.47,92.08,92.16,2500.0,72.4504,72.4582,72.1526,72.2153,2500.0
2016-11-03 15:40:00,92.19,92.47,92.18,92.35,4845.0,72.2388,72.4582,72.231,72.3642,4845.0
2016-11-03 15:50:00,92.36,92.77,92.34,92.53,4713.0,72.372,72.6933,72.3564,72.5052,4713.0
2016-11-04 09:30:00,90.95,91.19,90.63,91.19,400.0,71.2672,71.4552,71.0164,71.4552,400.0
2016-11-04 09:40:00,91.55,91.74,91.33,91.74,2385.0,71.7373,71.8862,71.5649,71.8862,2385.0
2016-11-04 09:50:00,91.38,91.38,90.61,90.62,1600.0,71.6041,71.6041,71.0008,71.0086,1600.0
2016-11-04 10:00:00,90.51,90.94,90.4,90.41,2010.0,70.9224,71.2593,70.8362,70.844,2010.0
2016-11-04 10:10:00,90.57,90.57,89.96,89.96,600.0,70.9694,70.9694,70.4914,70.4914,600.0
2016-11-04 10:20:00,90.05,90.54,90.05,90.24,1500.0,70.5619,70.9459,70.5619,70.7108,1500.0
2016-11-04 10:30:00,90.12,91.15,90.12,91.15,3159.0,70.6168,71.4239,70.6168,71.4239,3159.0
2016-11-04 10:40:00,91.48,92.27,91.34,92.27,4500.0,71.6825,72.3015,71.5728,72.3015,4500.0
2016-11-04 10:50:00,92.38,92.45,91.94,91.94,3767.0,72.3877,72.4426,72.0429,72.0429,3767.0
2016-11-04 11:00:00,91.93,92.76,91.93,92.35,1100.0,72.0351,72.6855,72.0351,72.3642,1100.0
2016-11-04 11:10:00,92.5,92.78,92.44,92.47,2600.0,72.4817,72.7011,72.4347,72.4582,2600.0
2016-11-04 11:20:00,92.52,92.57,92.04,92.04,2622.0,72.4974,72.5366,72.1213,72.1213,2622.0
2016-11-04 11:30:00,91.76,91.76,91.16,91.3,1933.0,71.9019,71.9019,71.4317,71.5414,1933.0
2016-11-04 11:40:00,91.5,91.5,91.22,91.22,700.0,71.6981,71.6981,71.4787,71.4787,700.0
2016-11-04 11:50:00,91.13,91.13,90.76,90.76,1980.0,71.4082,71.4082,71.1183,71.1183,1980.0
2016-11-04 12:00:00,90.94,91.0,90.74,90.8,1100.0,71.2593,71.3064,71.1026,71.1496,1100.0
2016-11-04 12:10:00,90.88,91.4,90.88,91.2,2400.0,71.2123,71.6198,71.2123,71.4631,2400.0
2016-11-04 12:20:00,91.12,91.46,91.12,91.32,1400.0,71.4004,71.6668,71.4004,71.5571,1400.0
2016-11-04 12:30:00,91.42,91.45,91.26,91.36,1500.0,71.6355,71.659,71.5101,71.5884,1500.0
2016-11-04 12:40:00,91.31,91.78,91.31,91.78,1400.0,71.5493,71.9176,71.5493,71.9176,1400.0
2016-11-04 12:50:00,91.81,91.85,91.61,91.61,1200.0,71.9411,71.9724,71.7843,71.7843,1200.0
2016-11-04 13:00:00,91.54,91.63,91.37,91.37,700.0,71.7295,71.8,71.5963,71.5963,700.0
2016-11-04 13:10:00,91.4,91.51,91.4,91.4,1100.0,71.6198,71.706,71.6198,71.6198,1100.0
2016-11-04 13:20:00,91.18,91.29,91.11,91.12,2100.0,71.4474,71.5336,71.3926,71.4004,2100.0
2016-11-04 13:30:00,90.88,91.09,90.88,90.99,3900.0,71.2123,71.3769,71.2123,71.2985,3900.0
2016-11-04 13:40:00,90.84,91.1,90.83,91.1,1900.0,71.181,71.3847,71.1731,71.3847,1900.0
2016-11-04 13:50:00,91.08,91.26,91.08,91.26,1900.0,71.369,71.5101,71.369,71.5101,1900.0
2016-11-04 14:00:00,91.32,91.32,91.09,91.09,782.0,71.5571,71.5571,71.3769,71.3769,782.0
2016-11-04 14:10:00,91.15,91.46,91.15,91.46,2186.0,71.4239,71.6668,71.4239,71.6668,2186.0
2016-11-04 14:20:00,91.39,91.39,91.07,91.33,2099.0,71.612,71.612,71.3612,71.5649,2099.0
2016-11-04 14:30:00,91.35,91.6,91.32,91.6,2400.0,71.5806,71.7765,71.5571,71.7765,2400.0
2016-11-04 14:40:00,91.63,91.75,91.59,91.6,1600.0,71.8,71.894,71.7687,71.7765,1600.0
2016-11-04 14:50:00,91.6,91.67,91.53,91.53,800.0,71.7765,71.8314,71.7217,71.7217,800.0
2016-11-04 15:00:00,91.49,91.49,91.21,91.26,1200.0,71.6903,71.6903,71.4709,71.5101,1200.0
2016-11-04 15:10:00,91.3,91.75,91.3,91.64,2200.0,71.5414,71.894,71.5414,71.8079,2200.0
2016-11-04 15:20:00,91.54,91.56,91.46,91.46,1900.0,71.7295,71.7452,71.6668,71.6668,1900.0
2016-11-04 15:30:00,91.53,91.67,91.48,91.63,3500.0,71.7217,71.8314,71.6825,71.8,3500.0
2016-11-04 15:40:00,91.61,91.76,91.57,91.63,5100.0,71.7843,71.9019,71.753,71.8,5100.0
2016-11-04 15:50:00,91.6,91.92,91.6,91.72,10197.0,71.7765,72.0273,71.7765,71.8705,10197.0
2016-11-07 09:30:00,93.35,94.0,93.2,93.56,3200.0,73.1478,73.6571,73.0302,73.3123,3200.0
2016-11-07 09:40:00,93.16,93.68,93.1,93.5,1700.0,72.9989,73.4064,72.9519,73.2653,1700.0
2016-11-07 09:50:00,93.4,93.43,92.86,92.95,1900.0,73.187,73.2105,72.7638,72.8343,1900.0
2016-11-07 10:00:00,92.89,92.89,92.35,92.64,1600.0,72.7873,72.7873,72.3642,72.5914,1600.0
2016-11-07 10:10:00,92.8,92.8,92.48,92.77,2366.0,72.7168,72.7168,72.4661,72.6933,2366.0
2016-11-07 10:20:00,92.77,93.41,92.76,93.14,2403.0,72.6933,73.1948,72.6855,72.9832,2403.0
2016-11-07 10:30:00,93.17,93.5,92.93,92.99,1800.0,73.0067,73.2653,72.8187,72.8657,1800.0
2016-11-07 10:40:00,92.82,93.04,92.82,93.03,800.0,72.7325,72.9049,72.7325,72.897,800.0
2016-11-07 10:50:00,92.86,93.39,92.86,93.39,1300.0,72.7638,73.1791,72.7638,73.1791,1300.0
2016-11-07 11:00:00,93.31,93.31,92.76,92.76,2400.0,73.1164,73.1164,72.6855,72.6855,2400.0
2016-11-07 11:10:00,92.81,93.13,92.8,93.06,1300.0,72.7246,72.9754,72.7168,72.9205,1300.0
2016-11-07 11:20:00,93.08,93.15,92.98,92.99,1200.0,72.9362,72.9911,72.8579,72.8657,1200.0
2016-11-07 11:30:00,92.89,93.29,92.89,93.25,2000.0,72.7873,73.1008,72.7873,73.0694,2000.0
2016-11-07 11:40:00,93.22,93.46,93.08,93.4,2800.0,73.0459,73.234,72.9362,73.187,2800.0
2016-11-07 11:50:00,93.56,93.71,93.4,93.6,1800.0,73.3123,73.4299,73.187,73.3437,1800.0
2016-11-07 12:00:00,93.61,93.81,93.42,93.43,9100.0,73.3515,73.5082,73.2026,73.2105,9100.0
2016-11-07 12:10:00,93.41,93.41,93.18,93.38,1300.0,73.1948,73.1948,73.0146,73.1713,1300.0
2016-11-07 12:20:00,93.45,93.54,93.31,93.38,1255.0,73.2261,73.2967,73.1164,73.1713,1255.0
2016-11-07 12:30:00,93.22,93.28,93.18,93.24,700.0,73.0459,73.0929,73.0146,73.0616,700.0
2016-11-07 12:40:00,93.15,93.52,93.15,93.52,400.0,72.9911,73.281,72.9911,73.281,400.0
2016-11-07 12:50:00,93.53,93.53,93.4,93.45,900.0,73.2888,73.2888,73.187,73.2261,900.0
2016-11-07 13:00:00,93.33,93.34,93.18,93.18,600.0,73.1321,73.1399,73.0146,73.0146,600.0
2016-11-07 13:10:00,93.11,93.12,93.04,93.04,800.0,72.9597,72.9676,72.9049,72.9049,800.0
2016-11-07 13:20:00,93.14,93.14,92.98,92.98,700.0,72.9832,72.9832,72.8579,72.8579,700.0
2016-11-07 13:30:00,92.84,92.87,92.79,92.87,300.0,72.7482,72.7717,72.709,72.7717,300.0
2016-11-07 13:40:00,92.98,92.98,92.88,92.91,900.0,72.8579,72.8579,72.7795,72.803,900.0
2016-11-07 13:50:00,92.95,93.37,92.95,93.31,1400.0,72.8343,73.1635,72.8343,73.1164,1400.0
2016-11-07 14:00:00,93.39,93.5,93.36,93.5,1800.0,73.1791,73.2653,73.1556,73.2653,1800.0
2016-11-07 14:10:00,93.42,93.46,93.27,93.27,1000.0,73.2026,73.234,73.0851,73.0851,1000.0
2016-11-07 14:20:00,93.26,93.64,93.24,93.56,3000.0,73.0773,73.375,73.0616,73.3123,3000.0
2016-11-07 14:30:00,93.64,93.64,93.37,93.47,2100.0,73.375,73.375,73.1635,73.2418,2100.0
2016-11-07 14:40:00,93.37,93.37,92.84,92.84,1600.0,73.1635,73.1635,72.7482,72.7482,1600.0
2016-11-07 14:50:00,92.83,92.85,92.57,92.57,3009.0,72.7403,72.756,72.5366,72.5366,3009.0
2016-11-07 15:00:00,92.61,93.01,92.36,93.0,3700.0,72.5679,72.8814,72.372,72.8735,3700.0
2016-11-07 15:10:00,93.03,93.08,92.85,93.03,2900.0,72.897,72.9362,72.756,72.897,2900.0
2016-11-07 15:20:00,92.88,92.96,92.71,92.71,800.0,72.7795,72.8422,72.6463,72.6463,800.0
2016-11-07 15:30:00,92.77,92.77,92.33,92.49,3427.0,72.6933,72.6933,72.3485,72.4739,3427.0
2016-11-07 15:40:00,92.44,92.91,92.42,92.91,9699.0,72.4347,72.803,72.419,72.803,9699.0
2016-11-07 15:50:00,92.97,94.51,92.93,93.95,20129.0,72.85,74.0567,72.8187,73.6179,20129.0
2016-11-08 09:30:00,93.24,93.66,92.55,93.46,1700.0,73.0616,73.3907,72.5209,73.234,1700.0
2016-11-08 09:40:00,93.23,93.8,92.93,92.99,4200.0,73.0538,73.5004,72.8187,72.8657,4200.0
2016-11-08 09:50:00,92.92,93.57,91.59,91.66,4700.0,72.8108,73.3202,71.7687,71.8235,4700.0
2016-11-08 10:00:00,91.27,91.99,91.16,91.9,4000.0,71.5179,72.0821,71.4317,72.0116,4000.0
2016-11-08 10:10:00,92.04,93.09,91.97,93.09,5100.0,72.1213,72.9441,72.0664,72.9441,5100.0
2016-11-08 10:20:00,93.08,93.75,93.03,93.75,5100.0,72.9362,73.4612,72.897,73.4612,5100.0
2016-11-08 10:30:00,93.64,94.2,93.33,93.82,3600.0,73.375,73.8138,73.1321,73.5161,3600.0
2016-11-08 10:40:00,93.84,95.35,93.84,95.3,7171.0,73.5317,74.715,73.5317,74.6758,7171.0
2016-11-08 10:50:00,95.33,95.38,94.42,95.0,4976.0,74.6993,74.7385,73.9862,74.4407,4976.0
2016-11-08 11:00:00,95.02,95.43,94.82,95.14,5300.0,74.4564,74.7776,74.2997,74.5504,5300.0
2016-11-08 11:10:00,95.04,95.89,95.03,95.79,3295.0,74.472,75.1381,74.4642,75.0597,3295.0
2016-11-08 11:20:00,95.81,96.14,94.88,94.95,8184.0,75.0754,75.334,74.3467,74.4015,8184.0
2016-11-08 11:30:00,94.89,94.91,94.29,94.29,3300.0,74.3545,74.3702,73.8844,73.8844,3300.0
2016-11-08 11:40:00,94.08,94.1,93.66,93.92,3600.0,73.7198,73.7355,73.3907,73.5944,3600.0
2016-11-08 11:50:00,93.8,93.83,93.46,93.64,1600.0,73.5004,73.5239,73.234,73.375,1600.0
2016-11-08 12:00:00,93.55,93.55,93.09,93.21,1700.0,73.3045,73.3045,72.9441,73.0381,1700.0
2016-11-08 12:10:00,93.22,94.02,93.22,94.0,3200.0,73.0459,73.6728,73.0459,73.6571,3200.0
2016-11-08 12:20:00,94.14,94.47,94.13,94.13,3500.0,73.7668,74.0254,73.759,73.759,3500.0
2016-11-08 12:30:00,94.05,94.49,93.97,94.42,1500.0,73.6963,74.0411,73.6336,73.9862,1500.0
2016-11-08 12:40:00,94.3,94.93,94.3,94.55,2500.0,73.8922,74.3859,73.8922,74.0881,2500.0
2016-11-08 12:50:00,94.49,94.76,94.17,94.76,1500.0,74.0411,74.2526,73.7903,74.2526,1500.0
2016-11-08 13:00:00,94.76,94.81,94.25,94.26,2300.0,74.2526,74.2918,73.853,73.8608,2300.0
2016-11-08 13:10:00,94.26,94.31,94.02,94.1,1600.0,73.8608,73.9,73.6728,73.7355,1600.0
2016-11-08 13:20:00,94.22,94.79,94.22,94.79,1900.0,73.8295,74.2761,73.8295,74.2761,1900.0
2016-11-08 13:30:00,94.82,94.96,94.6,94.76,2700.0,74.2997,74.4094,74.1273,74.2526,2700.0
2016-11-08 13:40:00,94.67,94.67,94.06,94.06,2500.0,74.1821,74.1821,73.7041,73.7041,2500.0
2016-11-08 13:50:00,94.09,94.39,94.09,94.38,1672.0,73.7276,73.9627,73.7276,73.9549,1672.0
2016-11-08 14:00:00,94.2,94.2,93.88,93.93,1300.0,73.8138,73.8138,73.5631,73.6023,1300.0
2016-11-08 14:10:00,93.76,93.87,93.51,93.51,2100.0,73.4691,73.5552,73.2732,73.2732,2100.0
2016-11-08 14:20:00,93.62,93.64,93.34,93.34,2063.0,73.3594,73.375,73.1399,73.1399,2063.0
2016-11-08 14:30:00,93.43,93.51,93.36,93.5,2400.0,73.2105,73.2732,73.1556,73.2653,2400.0
2016-11-08 14:40:00,93.61,93.62,93.35,93.46,2000.0,73.3515,73.3594,73.1478,73.234,2000.0
2016-11-08 14:50:00,93.81,93.85,93.59,93.72,1600.0,73.5082,73.5396,73.3358,73.4377,1600.0
2016-11-08 15:00:00,93.65,93.72,93.44,93.44,3351.0,73.3829,73.4377,73.2183,73.2183,3351.0
2016-11-08 15:10:00,93.54,93.71,93.39,93.41,2900.0,73.2967,73.4299,73.1791,73.1948,2900.0
2016-11-08 15:20:00,93.58,93.93,93.58,93.93,2900.0,73.328,73.6023,73.328,73.6023,2900.0
2016-11-08 15:30:00,93.96,94.3,93.96,94.25,7193.0,73.6258,73.8922,73.6258,73.853,7193.0
2016-11-08 15:40:00,94.29,94.56,94.2,94.3,7400.0,73.8844,74.0959,73.8138,73.8922,7400.0
2016-11-08 15:50:00,94.2,94.2,93.69,93.69,9171.0,73.8138,73.8138,73.4142,73.4142,9171.0
2016-11-09 09:30:00,93.57,95.64,93.57,95.4,2800.0,73.3202,74.9422,73.3202,74.7541,2800.0
2016-11-09 09:40:00,95.61,96.1,94.99,95.82,11041.0,74.9187,75.3026,74.4329,75.0832,11041.0
2016-11-09 09:50:00,95.89,96.3,95.44,96.27,4301.0,75.1381,75.4594,74.7855,75.4359,4301.0
2016-11-09 10:00:00,96.67,96.72,95.52,95.58,7602.0,75.7493,75.7885,74.8482,74.8952,7602.0
2016-11-09 10:10:00,95.67,95.79,94.5,94.77,5500.0,74.9657,75.0597,74.0489,74.2605,5500.0
2016-11-09 10:20:00,94.64,96.16,94.58,96.16,3100.0,74.1586,75.3497,74.1116,75.3497,3100.0
2016-11-09 10:30:00,96.16,96.3,95.37,95.53,5150.0,75.3497,75.4594,74.7306,74.856,5150.0
2016-11-09 10:40:00,95.47,95.85,95.25,95.79,3800.0,74.809,75.1067,74.6366,75.0597,3800.0
2016-11-09 10:50:00,95.57,95.76,95.43,95.68,5200.0,74.8873,75.0362,74.7776,74.9735,5200.0
2016-11-09 11:00:00,95.63,95.63,95.24,95.31,4954.0,74.9344,74.9344,74.6288,74.6836,4954.0
2016-11-09 11:10:00,95.6,96.1,95.6,96.1,3143.0,74.9109,75.3026,74.9109,75.3026,3143.0
2016-11-09 11:20:00,96.32,96.89,96.32,96.89,2945.0,75.475,75.9217,75.475,75.9217,2945.0
2016-11-09 11:30:00,96.92,97.75,96.92,97.72,13074.0,75.9452,76.5956,75.9452,76.5721,13074.0
2016-11-09 11:40:00,97.78,98.5,97.55,98.43,2900.0,76.6191,77.1833,76.4388,77.1284,2900.0
2016-11-09 11:50:00,98.47,98.54,97.86,97.94,1700.0,77.1597,77.2146,76.6818,76.7444,1700.0
2016-11-09 12:00:00,97.88,97.88,97.39,97.39,2800.0,76.6974,76.6974,76.3135,76.3135,2800.0
2016-11-09 12:10:00,97.13,97.68,97.13,97.68,3000.0,76.1097,76.5407,76.1097,76.5407,3000.0
2016-11-09 12:20:00,97.57,98.08,97.57,98.08,2299.0,76.4545,76.8541,76.4545,76.8541,2299.0
2016-11-09 12:30:00,98.09,98.37,98.07,98.29,2784.0,76.862,77.0814,76.8463,77.0187,2784.0
2016-11-09 12:40:00,98.3,98.7,98.28,98.64,7736.0,77.0265,77.34,77.0109,77.293,7736.0
2016-11-09 12:50:00,98.6,98.65,98.5,98.6,3111.0,77.2616,77.3008,77.1833,77.2616,3111.0
2016-11-09 13:00:00,98.61,99.24,98.61,99.24,2634.0,77.2694,77.7631,77.2694,77.7631,2634.0
2016-11-09 13:10:00,99.23,99.5,99.23,99.44,2900.0,77.7553,77.9668,77.7553,77.9198,2900.0
2016-11-09 13:20:00,99.39,99.64,99.34,99.56,3400.0,77.8806,78.0765,77.8415,78.0139,3400.0
2016-11-09 13:30:00,99.76,99.94,99.75,99.79,1800.0,78.1706,78.3116,78.1627,78.1941,1800.0
2016-11-09 13:40:00,99.89,100.0,99.73,99.88,2100.0,78.2724,78.3586,78.1471,78.2646,2100.0
2016-11-09 13:50:00,99.86,99.9,98.98,99.07,1900.0,78.2489,78.2803,77.5594,77.6299,1900.0
2016-11-09 14:00:00,99.1,99.16,98.68,98.68,1200.0,77.6534,77.7004,77.3243,77.3243,1200.0
2016-11-09 14:10:00,98.66,98.68,98.23,98.27,3094.0,77.3086,77.3243,76.9717,77.003,3094.0
2016-11-09 14:20:00,98.25,98.84,98.25,98.82,3400.0,76.9874,77.4497,76.9874,77.434,3400.0
2016-11-09 14:30:00,98.71,98.78,98.54,98.63,3125.0,77.3478,77.4027,77.2146,77.2851,3125.0
2016-11-09 14:40:00,98.58,98.79,98.5,98.79,1133.0,77.2459,77.4105,77.1833,77.4105,1133.0
2016-11-09 14:50:00,98.82,98.98,98.76,98.96,2800.0,77.434,77.5594,77.387,77.5437,2800.0
2016-11-09 15:00:00,99.21,99.21,98.52,98.52,2100.0,77.7396,77.7396,77.1989,77.1989,2100.0
2016-11-09 15:10:00,98.54,98.94,98.52,98.94,2200.0,77.2146,77.528,77.1989,77.528,2200.0
2016-11-09 15:20:00,98.91,98.91,98.46,98.48,3306.0,77.5045,77.5045,77.1519,77.1676,3306.0
2016-11-09 15:30:00,98.49,98.49,97.86,97.88,4500.0,77.1754,77.1754,76.6818,76.6974,4500.0
2016-11-09 15:40:00,97.9,98.17,97.76,97.88,5220.0,76.7131,76.9247,76.6034,76.6974,5220.0
2016-11-09 15:50:00,97.91,98.36,97.91,98.16,7752.0,76.7209,77.0736,76.7209,76.9168,7752.0
2016-11-10 09:30:00,98.74,98.78,96.5,96.57,1000.0,77.3713,77.4027,75.6161,75.6709,1000.0
2016-11-10 09:40:00,96.9,97.75,96.9,97.65,2946.0,75.9295,76.5956,75.9295,76.5172,2946.0
2016-11-10 09:50:00,97.9,97.9,96.86,97.0,15316.0,76.7131,76.7131,75.8982,76.0079,15316.0
2016-11-10 10:00:00,97.12,97.4,96.74,96.9,5768.0,76.1019,76.3213,75.8041,75.9295,5768.0
2016-11-10 10:10:00,96.92,97.3,96.8,97.09,11451.0,75.9452,76.2429,75.8512,76.0784,11451.0
2016-11-10 10:20:00,97.33,97.85,97.33,97.83,1900.0,76.2665,76.6739,76.2665,76.6583,1900.0
2016-11-10 10:30:00,97.76,98.09,97.55,97.55,3500.0,76.6034,76.862,76.4388,76.4388,3500.0
2016-11-10 10:40:00,97.48,97.81,97.16,97.16,3147.0,76.384,76.6426,76.1332,76.1332,3147.0
2016-11-10 10:50:00,97.22,97.48,97.12,97.12,4043.0,76.1803,76.384,76.1019,76.1019,4043.0
2016-11-10 11:00:00,97.08,97.27,96.64,96.83,2970.0,76.0706,76.2194,75.7258,75.8747,2970.0
2016-11-10 11:10:00,96.34,96.68,96.34,96.68,2390.0,75.4907,75.7571,75.4907,75.7571,2390.0
2016-11-10 11:20:00,96.78,97.36,96.75,96.82,1500.0,75.8355,76.29,75.812,75.8668,1500.0
2016-11-10 11:30:00,96.98,96.98,96.68,96.73,1800.0,75.9922,75.9922,75.7571,75.7963,1800.0
2016-11-10 11:40:00,96.77,97.21,96.72,96.83,3750.0,75.8276,76.1724,75.7885,75.8747,3750.0
2016-11-10 11:50:00,96.77,96.8,96.38,96.38,1163.0,75.8276,75.8512,75.5221,75.5221,1163.0
2016-11-10 12:00:00,96.55,97.1,96.54,96.69,1500.0,75.6553,76.0862,75.6474,75.765,1500.0
2016-11-10 12:10:00,96.73,97.12,96.73,97.02,1500.0,75.7963,76.1019,75.7963,76.0235,1500.0
2016-11-10 12:20:00,96.95,96.99,96.78,96.91,1200.0,75.9687,76.0,75.8355,75.9374,1200.0
2016-11-10 12:30:00,96.96,96.96,96.8,96.82,1138.0,75.9765,75.9765,75.8512,75.8668,1138.0
2016-11-10 12:40:00,96.74,97.16,96.73,97.16,1400.0,75.8041,76.1332,75.7963,76.1332,1400.0
2016-11-10 12:50:00,97.35,97.57,97.34,97.34,1100.0,76.2821,76.4545,76.2743,76.2743,1100.0
2016-11-10 13:00:00,97.48,97.48,97.25,97.36,1100.0,76.384,76.384,76.2038,76.29,1100.0
2016-11-10 13:10:00,97.4,97.6,97.36,97.39,1506.0,76.3213,76.478,76.29,76.3135,1506.0
2016-11-10 13:20:00,97.31,97.52,97.21,97.44,2300.0,76.2508,76.4153,76.1724,76.3527,2300.0
2016-11-10 13:30:00,97.48,97.57,97.33,97.35,1300.0,76.384,76.4545,76.2665,76.2821,1300.0
2016-11-10 13:40:00,97.41,97.5,97.29,97.5,900.0,76.3291,76.3997,76.2351,76.3997,900.0
2016-11-10 13:50:00,97.52,97.55,97.41,97.5,700.0,76.4153,76.4388,76.3291,76.3997,700.0
2016-11-10 14:00:00,97.48,97.63,97.42,97.42,700.0,76.384,76.5015,76.337,76.337,700.0
2016-11-10 14:10:00,97.47,97.54,97.37,97.51,2500.0,76.3762,76.431,76.2978,76.4075,2500.0
2016-11-10 14:20:00,97.52,97.54,97.37,97.45,3900.0,76.4153,76.431,76.2978,76.3605,3900.0
2016-11-10 14:30:00,97.36,97.36,97.15,97.27,1300.0,76.29,76.29,76.1254,76.2194,1300.0
2016-11-10 14:40:00,97.19,97.21,97.06,97.18,1100.0,76.1568,76.1724,76.0549,76.1489,1100.0
2016-11-10 14:50:00,97.17,97.24,96.9,97.24,1928.0,76.1411,76.1959,75.9295,76.1959,1928.0
2016-11-10 15:00:00,97.28,97.42,97.23,97.28,1600.0,76.2273,76.337,76.1881,76.2273,1600.0
2016-11-10 15:10:00,97.3,97.42,97.1,97.16,1904.0,76.2429,76.337,76.0862,76.1332,1904.0
2016-11-10 15:20:00,97.15,97.27,97.09,97.24,3200.0,76.1254,76.2194,76.0784,76.1959,3200.0
2016-11-10 15:30:00,97.19,97.48,97.07,97.48,3746.0,76.1568,76.384,76.0627,76.384,3746.0
2016-11-10 15:40:00,97.5,97.78,97.4,97.72,3200.0,76.3997,76.6191,76.3213,76.5721,3200.0
2016-11-10 15:50:00,97.69,97.69,97.36,97.36,4300.0,76.5485,76.5485,76.29,76.29,4300.0
2016-11-11 09:30:00,96.62,96.62,95.88,95.88,659.0,75.7101,75.7101,75.1303,75.1303,659.0
2016-11-11 09:40:00,96.21,96.78,95.62,96.09,2501.0,75.3888,75.8355,74.9265,75.2948,2501.0
2016-11-11 09:50:00,95.44,95.44,94.99,95.16,2750.0,74.7855,74.7855,74.4329,74.5661,2750.0
2016-11-11 10:00:00,95.54,95.61,95.3,95.61,2175.0,74.8638,74.9187,74.6758,74.9187,2175.0
2016-11-11 10:10:00,95.78,95.78,95.42,95.49,800.0,75.0519,75.0519,74.7698,74.8247,800.0
2016-11-11 10:20:00,95.26,95.49,95.24,95.36,1125.0,74.6444,74.8247,74.6288,74.7228,1125.0
2016-11-11 10:30:00,95.39,95.51,95.19,95.2,1100.0,74.7463,74.8403,74.5896,74.5974,1100.0
2016-11-11 10:40:00,95.08,95.21,94.66,94.66,1120.0,74.5034,74.6053,74.1743,74.1743,1120.0
2016-11-11 10:50:00,94.57,94.7,94.46,94.64,1300.0,74.1038,74.2056,74.0176,74.1586,1300.0
2016-11-11 11:00:00,94.57,95.06,94.55,95.04,900.0,74.1038,74.4877,74.0881,74.472,900.0
2016-11-11 11:10:00,94.65,94.65,94.51,94.51,300.0,74.1664,74.1664,74.0567,74.0567,300.0
2016-11-11 11:20:00,94.69,94.72,94.65,94.67,600.0,74.1978,74.2213,74.1664,74.1821,600.0
2016-11-11 11:30:00,94.82,95.18,94.55,94.97,1000.0,74.2997,74.5817,74.0881,74.4172,1000.0
2016-11-11 11:40:00,95.49,95.88,95.39,95.39,2500.0,74.8247,75.1303,74.7463,74.7463,2500.0
2016-11-11 11:50:00,95.36,95.36,95.21,95.21,500.0,74.7228,74.7228,74.6053,74.6053,500.0
2016-11-11 12:00:00,95.31,95.31,95.3,95.3,200.0,74.6836,74.6836,74.6758,74.6758,200.0
2016-11-11 12:10:00,95.48,95.51,95.33,95.51,700.0,74.8168,74.8403,74.6993,74.8403,700.0
2016-11-11 12:20:00,95.39,95.39,95.15,95.3,300.0,74.7463,74.7463,74.5582,74.6758,300.0
2016-11-11 12:30:00,95.76,95.76,95.76,95.76,100.0,75.0362,75.0362,75.0362,75.0362,100.0
2016-11-11 12:40:00,95.86,95.98,95.78,95.98,800.0,75.1146,75.2086,75.0519,75.2086,800.0
2016-11-11 12:50:00,95.9,95.97,95.36,95.36,600.0,75.1459,75.2008,74.7228,74.7228,600.0
2016-11-11 13:00:00,95.28,95.28,95.13,95.13,500.0,74.6601,74.6601,74.5426,74.5426,500.0
2016-11-11 13:10:00,95.34,95.34,95.04,95.04,300.0,74.7071,74.7071,74.472,74.472,300.0
2016-11-11 13:20:00,95.09,95.09,95.09,95.09,100.0,74.5112,74.5112,74.5112,74.5112,100.0
2016-11-11 13:30:00,95.38,95.38,94.92,95.12,400.0,74.7385,74.7385,74.378,74.5347,400.0
2016-11-11 13:40:00,95.09,95.09,95.09,95.09,100.0,74.5112,74.5112,74.5112,74.5112,100.0
2016-11-11 13:50:00,95.12,95.21,95.07,95.21,400.0,74.5347,74.6053,74.4956,74.6053,400.0
2016-11-11 14:00:00,95.35,95.35,95.27,95.27,500.0,74.715,74.715,74.6523,74.6523,500.0
2016-11-11 14:10:00,95.59,95.59,95.59,95.59,100.0,74.903,74.903,74.903,74.903,100.0
2016-11-11 14:20:00,95.42,95.42,95.19,95.19,400.0,74.7698,74.7698,74.5896,74.5896,400.0
2016-11-11 14:30:00,94.99,94.99,94.88,94.9,500.0,74.4329,74.4329,74.3467,74.3623,500.0
2016-11-11 14:40:00,94.9,94.9,94.78,94.78,200.0,74.3623,74.3623,74.2683,74.2683,200.0
2016-11-11 14:50:00,94.95,94.97,94.72,94.72,1300.0,74.4015,74.4172,74.2213,74.2213,1300.0
2016-11-11 15:00:00,94.8,95.01,94.8,94.86,1000.0,74.284,74.4485,74.284,74.331,1000.0
2016-11-11 15:10:00,95.03,95.15,95.03,95.13,798.0,74.4642,74.5582,74.4642,74.5426,798.0
2016-11-11 15:20:00,95.1,95.4,95.06,95.26,1300.0,74.5191,74.7541,74.4877,74.6444,1300.0
2016-11-11 15:30:00,95.46,95.46,95.17,95.17,1100.0,74.8012,74.8012,74.5739,74.5739,1100.0
2016-11-11 15:40:00,95.16,95.66,95.16,95.36,1500.0,74.5661,74.9579,74.5661,74.7228,1500.0
2016-11-11 15:50:00,95.5,95.68,95.45,95.46,1600.0,74.8325,74.9735,74.7933,74.8012,1600.0
2016-11-14 09:30:00,94.57,94.57,93.61,93.66,2036.0,74.1038,74.1038,73.3515,73.3907,2036.0
2016-11-14 09:40:00,93.51,94.09,93.51,93.8,1700.0,73.2732,73.7276,73.2732,73.5004,1700.0
2016-11-14 09:50:00,93.6,93.9,93.4,93.9,1500.0,73.3437,73.5788,73.187,73.5788,1500.0
2016-11-14 10:00:00,94.21,94.31,93.86,94.21,1400.0,73.8217,73.9,73.5474,73.8217,1400.0
2016-11-14 10:10:00,94.15,95.0,94.15,94.9,1400.0,73.7747,74.4407,73.7747,74.3623,1400.0
2016-11-14 10:20:00,94.79,94.79,93.94,93.94,1990.0,74.2761,74.2761,73.6101,73.6101,1990.0
2016-11-14 10:30:00,94.36,94.79,94.36,94.6,1000.0,73.9392,74.2761,73.9392,74.1273,1000.0
2016-11-14 10:40:00,94.58,94.64,94.21,94.21,1800.0,74.1116,74.1586,73.8217,73.8217,1800.0
2016-11-14 10:50:00,94.21,94.21,93.65,93.73,2000.0,73.8217,73.8217,73.3829,73.4455,2000.0
2016-11-14 11:00:00,93.6,93.68,93.19,93.25,2800.0,73.3437,73.4064,73.0224,73.0694,2800.0
2016-11-14 11:10:00,93.52,93.68,93.52,93.65,3490.0,73.281,73.4064,73.281,73.3829,3490.0
2016-11-14 11:20:00,93.8,94.07,93.76,93.99,1300.0,73.5004,73.712,73.4691,73.6493,1300.0
2016-11-14 11:30:00,93.6,93.69,93.23,93.67,1600.0,73.3437,73.4142,73.0538,73.3985,1600.0
2016-11-14 11:40:00,93.5,93.63,93.47,93.61,2500.0,73.2653,73.3672,73.2418,73.3515,2500.0
2016-11-14 11:50:00,93.69,93.73,93.49,93.7,1538.0,73.4142,73.4455,73.2575,73.422,1538.0
2016-11-14 12:00:00,93.69,93.69,93.56,93.56,1400.0,73.4142,73.4142,73.3123,73.3123,1400.0
2016-11-14 12:10:00,93.54,93.62,93.39,93.44,700.0,73.2967,73.3594,73.1791,73.2183,700.0
2016-11-14 12:20:00,93.38,93.41,93.23,93.23,800.0,73.1713,73.1948,73.0538,73.0538,800.0
2016-11-14 12:30:00,93.3,93.31,93.04,93.25,1000.0,73.1086,73.1164,72.9049,73.0694,1000.0
2016-11-14 12:40:00,93.27,93.27,92.81,92.81,1500.0,73.0851,73.0851,72.7246,72.7246,1500.0
2016-11-14 12:50:00,92.78,93.01,92.78,92.97,1100.0,72.7011,72.8814,72.7011,72.85,1100.0
2016-11-14 13:00:00,92.97,93.26,92.79,93.26,1300.0,72.85,73.0773,72.709,73.0773,1300.0
2016-11-14 13:10:00,93.32,93.32,93.26,93.26,200.0,73.1243,73.1243,73.0773,73.0773,200.0
2016-11-14 13:20:00,93.47,93.95,93.46,93.95,900.0,73.2418,73.6179,73.234,73.6179,900.0
2016-11-14 13:30:00,93.94,94.08,93.8,93.82,700.0,73.6101,73.7198,73.5004,73.5161,700.0
2016-11-14 13:40:00,93.68,94.15,93.63,94.15,1500.0,73.4064,73.7747,73.3672,73.7747,1500.0
2016-11-14 13:50:00,94.32,94.47,94.18,94.18,2200.0,73.9079,74.0254,73.7982,73.7982,2200.0
2016-11-14 14:00:00,94.2,94.25,94.03,94.07,1400.0,73.8138,73.853,73.6806,73.712,1400.0
2016-11-14 14:10:00,94.09,94.09,93.93,93.93,500.0,73.7276,73.7276,73.6023,73.6023,500.0
2016-11-14 14:20:00,93.91,93.93,93.65,93.74,2400.0,73.5866,73.6023,73.3829,73.4534,2400.0
2016-11-14 14:30:00,93.74,93.96,93.74,93.96,2050.0,73.4534,73.6258,73.4534,73.6258,2050.0
2016-11-14 14:40:00,93.99,94.05,93.86,94.0,1300.0,73.6493,73.6963,73.5474,73.6571,1300.0
2016-11-14 14:50:00,94.03,94.03,94.0,94.0,506.0,73.6806,73.6806,73.6571,73.6571,506.0
2016-11-14 15:00:00,93.93,94.36,93.83,94.36,2200.0,73.6023,73.9392,73.5239,73.9392,2200.0
2016-11-14 15:10:00,94.43,94.5,94.43,94.46,600.0,73.9941,74.0489,73.9941,74.0176,600.0
2016-11-14 15:20:00,94.41,94.41,94.21,94.3,1400.0,73.9784,73.9784,73.8217,73.8922,1400.0
2016-11-14 15:30:00,94.23,94.47,94.18,94.37,2100.0,73.8373,74.0254,73.7982,73.947,2100.0
2016-11-14 15:40:00,94.44,94.44,93.89,93.91,4200.0,74.0019,74.0019,73.5709,73.5866,4200.0
2016-11-14 15:50:00,93.98,94.49,93.98,94.28,4300.0,73.6414,74.0411,73.6414,73.8765,4300.0
2016-11-15 09:30:00,96.25,96.87,96.25,96.61,5290.0,75.4202,75.906,75.4202,75.7023,5290.0
2016-11-15 09:40:00,96.6,96.75,95.96,96.6,12000.0,75.6944,75.812,75.1929,75.6944,12000.0
2016-11-15 09:50:00,96.74,96.75,96.52,96.7,2300.0,75.8041,75.812,75.6318,75.7728,2300.0
2016-11-15 10:00:00,96.69,97.63,96.58,97.63,3040.0,75.765,76.5015,75.6788,76.5015,3040.0
2016-11-15 10:10:00,97.57,98.24,97.57,98.06,5530.0,76.4545,76.9795,76.4545,76.8385,5530.0
2016-11-15 10:20:00,98.06,98.08,97.4,97.4,1300.0,76.8385,76.8541,76.3213,76.3213,1300.0
2016-11-15 10:30:00,97.3,97.52,97.05,97.05,2000.0,76.2429,76.4153,76.0471,76.0471,2000.0
2016-11-15 10:40:00,96.89,97.08,96.61,96.61,2400.0,75.9217,76.0706,75.7023,75.7023,2400.0
2016-11-15 10:50:00,96.75,97.48,96.54,97.48,4500.0,75.812,76.384,75.6474,76.384,4500.0
2016-11-15 11:00:00,97.34,97.6,96.78,97.31,2700.0,76.2743,76.478,75.8355,76.2508,2700.0
2016-11-15 11:10:00,97.28,97.36,97.04,97.11,2900.0,76.2273,76.29,76.0392,76.0941,2900.0
2016-11-15 11:20:00,97.17,97.31,97.17,97.31,1100.0,76.1411,76.2508,76.1411,76.2508,1100.0
2016-11-15 11:30:00,97.31,97.46,97.12,97.29,3800.0,76.2508,76.3683,76.1019,76.2351,3800.0
2016-11-15 11:40:00,97.61,97.79,97.61,97.66,2470.0,76.4859,76.6269,76.4859,76.525,2470.0
2016-11-15 11:50:00,97.68,97.81,97.44,97.73,2400.0,76.5407,76.6426,76.3527,76.5799,2400.0
2016-11-15 12:00:00,97.84,97.84,96.85,97.08,3076.0,76.6661,76.6661,75.8903,76.0706,3076.0
2016-11-15 12:10:00,97.11,97.2,96.66,96.66,1900.0,76.0941,76.1646,75.7415,75.7415,1900.0
2016-11-15 12:20:00,96.71,96.88,96.71,96.85,1200.0,75.7806,75.9138,75.7806,75.8903,1200.0
2016-11-15 12:30:00,96.84,96.84,96.57,96.67,1200.0,75.8825,75.8825,75.6709,75.7493,1200.0
2016-11-15 12:40:00,96.53,96.78,96.33,96.78,1800.0,75.6396,75.8355,75.4829,75.8355,1800.0
2016-11-15 12:50:00,96.68,96.76,96.62,96.64,1300.0,75.7571,75.8198,75.7101,75.7258,1300.0
2016-11-15 13:00:00,96.56,96.58,96.36,96.37,800.0,75.6631,75.6788,75.5064,75.5142,800.0
2016-11-15 13:10:00,96.17,96.4,96.08,96.13,3000.0,75.3575,75.5377,75.287,75.3262,3000.0
2016-11-15 13:20:00,96.46,96.58,96.46,96.58,400.0,75.5847,75.6788,75.5847,75.6788,400.0
2016-11-15 13:30:00,96.67,96.67,96.34,96.34,1200.0,75.7493,75.7493,75.4907,75.4907,1200.0
2016-11-15 13:40:00,96.47,96.85,96.46,96.73,1800.0,75.5926,75.8903,75.5847,75.7963,1800.0
2016-11-15 13:50:00,96.71,96.72,96.57,96.72,1000.0,75.7806,75.7885,75.6709,75.7885,1000.0
2016-11-15 14:00:00,96.8,96.8,96.44,96.5,1700.0,75.8512,75.8512,75.5691,75.6161,1700.0
2016-11-15 14:10:00,96.79,96.84,96.6,96.71,2100.0,75.8433,75.8825,75.6944,75.7806,2100.0
2016-11-15 14:20:00,96.68,96.99,96.61,96.94,2400.0,75.7571,76.0,75.7023,75.9609,2400.0
2016-11-15 14:30:00,97.05,97.18,96.8,96.92,1700.0,76.0471,76.1489,75.8512,75.9452,1700.0
2016-11-15 14:40:00,96.85,96.9,96.72,96.9,1800.0,75.8903,75.9295,75.7885,75.9295,1800.0
2016-11-15 14:50:00,97.0,97.0,96.57,96.57,2400.0,76.0079,76.0079,75.6709,75.6709,2400.0
2016-11-15 15:00:00,96.61,96.67,96.37,96.37,2100.0,75.7023,75.7493,75.5142,75.5142,2100.0
2016-11-15 15:10:00,96.45,96.74,96.36,96.36,4486.0,75.5769,75.8041,75.5064,75.5064,4486.0
2016-11-15 15:20:00,96.47,96.73,96.37,96.73,2000.0,75.5926,75.7963,75.5142,75.7963,2000.0
2016-11-15 15:30:00,96.69,96.98,96.54,96.92,4198.0,75.765,75.9922,75.6474,75.9452,4198.0
2016-11-15 15:40:00,96.92,97.0,96.75,96.8,4779.0,75.9452,76.0079,75.812,75.8512,4779.0
2016-11-15 15:50:00,96.78,96.8,96.54,96.59,8270.0,75.8355,75.8512,75.6474,75.6866,8270.0
2016-11-16 09:30:00,97.12,97.12,96.52,96.77,900.0,76.1019,76.1019,75.6318,75.8276,900.0
2016-11-16 09:40:00,97.1,97.1,97.02,97.02,600.0,76.0862,76.0862,76.0235,76.0235,600.0
2016-11-16 09:50:00,97.01,97.01,96.7,96.84,1800.0,76.0157,76.0157,75.7728,75.8825,1800.0
2016-11-16 10:00:00,96.81,97.14,96.81,97.07,1700.0,75.859,76.1176,75.859,76.0627,1700.0
2016-11-16 10:10:00,97.13,97.15,96.48,96.66,2800.0,76.1097,76.1254,75.6004,75.7415,2800.0
2016-11-16 10:20:00,96.89,97.3,96.84,97.3,3300.0,75.9217,76.2429,75.8825,76.2429,3300.0
2016-11-16 10:30:00,97.08,97.82,96.85,97.76,3751.0,76.0706,76.6504,75.8903,76.6034,3751.0
2016-11-16 10:40:00,97.95,98.97,97.95,98.06,2100.0,76.7523,77.5515,76.7523,76.8385,2100.0
2016-11-16 10:50:00,97.63,97.97,97.25,97.27,4800.0,76.5015,76.768,76.2038,76.2194,4800.0
2016-11-16 11:00:00,97.33,97.48,97.03,97.39,4002.0,76.2665,76.384,76.0314,76.3135,4002.0
2016-11-16 11:10:00,97.44,97.88,97.44,97.88,1793.0,76.3527,76.6974,76.3527,76.6974,1793.0
2016-11-16 11:20:00,97.92,97.92,97.35,97.36,1200.0,76.7288,76.7288,76.2821,76.29,1200.0
2016-11-16 11:30:00,97.45,97.6,96.96,96.96,1400.0,76.3605,76.478,75.9765,75.9765,1400.0
2016-11-16 11:40:00,97.21,97.28,97.0,97.15,1000.0,76.1724,76.2273,76.0079,76.1254,1000.0
2016-11-16 11:50:00,96.96,97.38,96.96,97.38,600.0,75.9765,76.3056,75.9765,76.3056,600.0
2016-11-16 12:00:00,97.28,97.3,97.28,97.3,211.0,76.2273,76.2429,76.2273,76.2429,211.0
2016-11-16 12:10:00,97.25,97.25,96.99,96.99,800.0,76.2038,76.2038,76.0,76.0,800.0
2016-11-16 12:20:00,97.07,97.37,97.07,97.37,600.0,76.0627,76.2978,76.0627,76.2978,600.0
2016-11-16 12:30:00,97.6,97.67,97.53,97.64,800.0,76.478,76.5329,76.4232,76.5094,800.0
2016-11-16 12:40:00,97.7,97.7,97.5,97.5,220.0,76.5564,76.5564,76.3997,76.3997,220.0
2016-11-16 12:50:00,97.37,97.42,97.37,97.41,400.0,76.2978,76.337,76.2978,76.3291,400.0
2016-11-16 13:00:00,97.49,97.49,97.37,97.48,800.0,76.3918,76.3918,76.2978,76.384,800.0
2016-11-16 13:10:00,97.51,97.51,97.26,97.26,1200.0,76.4075,76.4075,76.2116,76.2116,1200.0
2016-11-16 13:20:00,96.91,97.01,96.91,96.98,1254.0,75.9374,76.0157,75.9374,75.9922,1254.0
2016-11-16 13:30:00,96.94,97.08,96.75,97.05,4400.0,75.9609,76.0706,75.812,76.0471,4400.0
2016-11-16 13:40:00,97.1,97.11,97.01,97.01,400.0,76.0862,76.0941,76.0157,76.0157,400.0
2016-11-16 13:50:00,97.06,97.17,97.0,97.0,1300.0,76.0549,76.1411,76.0079,76.0079,1300.0
2016-11-16 14:00:00,97.08,97.15,97.05,97.05,1400.0,76.0706,76.1254,76.0471,76.0471,1400.0
2016-11-16 14:10:00,96.97,97.18,96.97,97.06,1200.0,75.9844,76.1489,75.9844,76.0549,1200.0
2016-11-16 14:20:00,97.02,97.02,96.87,97.0,1700.0,76.0235,76.0235,75.906,76.0079,1700.0
2016-11-16 14:30:00,96.97,97.0,96.91,96.95,1000.0,75.9844,76.0079,75.9374,75.9687,1000.0
2016-11-16 14:40:00,96.92,97.02,96.92,97.02,600.0,75.9452,76.0235,75.9452,76.0235,600.0
2016-11-16 14:50:00,97.0,97.21,96.96,97.15,1300.0,76.0079,76.1724,75.9765,76.1254,1300.0
2016-11-16 15:00:00,97.23,97.56,97.18,97.56,1300.0,76.1881,76.4467,76.1489,76.4467,1300.0
2016-11-16 15:10:00,97.54,97.64,97.48,97.56,2400.0,76.431,76.5094,76.384,76.4467,2400.0
2016-11-16 15:20:00,97.61,97.61,97.38,97.43,1375.0,76.4859,76.4859,76.3056,76.3448,1375.0
2016-11-16 15:30:00,97.38,97.39,97.24,97.39,1400.0,76.3056,76.3135,76.1959,76.3135,1400.0
2016-11-16 15:40:00,97.41,97.6,97.35,97.35,2580.0,76.3291,76.478,76.2821,76.2821,2580.0
2016-11-16 15:50:00,97.41,97.67,97.33,97.55,6900.0,76.3291,76.5329,76.2665,76.4388,6900.0
2016-11-17 09:30:00,99.15,100.84,99.14,100.84,4995.0,77.6926,79.0168,77.6847,79.0168,4995.0
2016-11-17 09:40:00,101.0,101.19,99.54,99.94,6341.0,79.1422,79.2911,77.9982,78.3116,6341.0
2016-11-17 09:50:00,99.6,100.69,99.54,100.69,1200.0,78.0452,78.8993,77.9982,78.8993,1200.0
2016-11-17 10:00:00,100.36,100.77,100.36,100.58,2500.0,78.6407,78.962,78.6407,78.8131,2500.0
2016-11-17 10:10:00,100.66,101.2,100.63,101.2,2100.0,78.8758,79.2989,78.8523,79.2989,2100.0
2016-11-17 10:20:00,101.06,101.06,99.45,99.52,5900.0,79.1892,79.1892,77.9277,77.9825,5900.0
2016-11-17 10:30:00,99.52,100.09,99.4,99.94,5400.0,77.9825,78.4292,77.8885,78.3116,5400.0
2016-11-17 10:40:00,99.93,100.49,99.64,99.64,3800.0,78.3038,78.7426,78.0765,78.0765,3800.0
2016-11-17 10:50:00,99.69,100.51,99.61,100.4,2230.0,78.1157,78.7583,78.053,78.6721,2230.0
2016-11-17 11:00:00,100.18,100.73,100.18,100.73,1500.0,78.4997,78.9307,78.4997,78.9307,1500.0
2016-11-17 11:10:00,100.89,100.91,99.99,99.99,1775.0,79.056,79.0717,78.3508,78.3508,1775.0
2016-11-17 11:20:00,99.79,99.81,99.31,99.31,1400.0,78.1941,78.2098,77.818,77.818,1400.0
2016-11-17 11:30:00,99.54,99.54,99.22,99.35,2200.0,77.9982,77.9982,77.7474,77.8493,2200.0
2016-11-17 11:40:00,99.48,99.62,99.31,99.35,1500.0,77.9512,78.0609,77.818,77.8493,1500.0
2016-11-17 11:50:00,99.4,99.45,99.32,99.32,1100.0,77.8885,77.9277,77.8258,77.8258,1100.0
2016-11-17 12:00:00,99.44,99.55,99.41,99.55,600.0,77.9198,78.006,77.8963,78.006,600.0
2016-11-17 12:10:00,99.55,99.78,99.46,99.68,1100.0,78.006,78.1862,77.9355,78.1079,1100.0
2016-11-17 12:20:00,99.73,100.05,99.73,99.96,1400.0,78.1471,78.3978,78.1471,78.3273,1400.0
2016-11-17 12:30:00,99.99,100.0,99.81,99.91,2366.0,78.3508,78.3586,78.2098,78.2881,2366.0
2016-11-17 12:40:00,99.99,100.04,99.82,99.99,1500.0,78.3508,78.39,78.2176,78.3508,1500.0
2016-11-17 12:50:00,99.73,99.73,99.67,99.7,600.0,78.1471,78.1471,78.1,78.1236,600.0
2016-11-17 13:00:00,99.35,99.65,99.35,99.65,800.0,77.8493,78.0844,77.8493,78.0844,800.0
2016-11-17 13:10:00,99.35,99.35,98.8,98.95,2186.0,77.8493,77.8493,77.4183,77.5359,2186.0
2016-11-17 13:20:00,99.07,99.07,99.07,99.07,100.0,77.6299,77.6299,77.6299,77.6299,100.0
2016-11-17 13:30:00,99.09,99.39,99.09,99.39,1300.0,77.6456,77.8806,77.6456,77.8806,1300.0
2016-11-17 13:40:00,99.33,99.41,99.21,99.41,2100.0,77.8336,77.8963,77.7396,77.8963,2100.0
2016-11-17 13:50:00,99.26,99.26,98.82,98.84,1400.0,77.7788,77.7788,77.434,77.4497,1400.0
2016-11-17 14:00:00,98.67,98.67,97.88,97.99,2600.0,77.3165,77.3165,76.6974,76.7836,2600.0
2016-11-17 14:10:00,97.95,98.22,97.9,98.14,1900.0,76.7523,76.9638,76.7131,76.9012,1900.0
2016-11-17 14:20:00,97.98,98.43,97.88,98.43,3100.0,76.7758,77.1284,76.6974,77.1284,3100.0
2016-11-17 14:30:00,98.2,98.39,98.05,98.27,2504.0,76.9482,77.0971,76.8306,77.003,2504.0
2016-11-17 14:40:00,98.22,98.22,97.61,97.7,3700.0,76.9638,76.9638,76.4859,76.5564,3700.0
2016-11-17 14:50:00,97.69,97.72,97.4,97.41,4500.0,76.5485,76.5721,76.3213,76.3291,4500.0
2016-11-17 15:00:00,97.26,97.83,97.12,97.6,5734.0,76.2116,76.6583,76.1019,76.478,5734.0
2016-11-17 15:10:00,97.69,98.13,97.69,97.88,2500.0,76.5485,76.8933,76.5485,76.6974,2500.0
2016-11-17 15:20:00,97.78,97.79,97.63,97.74,2504.0,76.6191,76.6269,76.5015,76.5877,2504.0
2016-11-17 15:30:00,97.75,97.92,97.62,97.76,4300.0,76.5956,76.7288,76.4937,76.6034,4300.0
2016-11-17 15:40:00,97.74,97.87,97.68,97.7,3541.0,76.5877,76.6896,76.5407,76.5564,3541.0
2016-11-17 15:50:00,97.69,98.07,97.66,98.01,3704.0,76.5485,76.8463,76.525,76.7993,3704.0
2016-11-18 09:30:00,98.62,99.4,98.62,99.4,620.0,77.2773,77.8885,77.2773,77.8885,620.0
2016-11-18 09:40:00,99.24,99.24,98.12,98.69,700.0,77.7631,77.7631,76.8855,77.3321,700.0
2016-11-18 09:50:00,98.65,98.83,98.5,98.68,1500.0,77.3008,77.4418,77.1833,77.3243,1500.0
2016-11-18 10:00:00,98.68,98.68,98.08,98.08,1300.0,77.3243,77.3243,76.8541,76.8541,1300.0
2016-11-18 10:10:00,98.18,98.35,98.09,98.09,600.0,76.9325,77.0657,76.862,76.862,600.0
2016-11-18 10:20:00,97.7,97.78,97.5,97.76,1500.0,76.5564,76.6191,76.3997,76.6034,1500.0
2016-11-18 10:30:00,97.82,97.92,97.62,97.84,1400.0,76.6504,76.7288,76.4937,76.6661,1400.0
2016-11-18 10:40:00,97.82,97.87,97.56,97.72,900.0,76.6504,76.6896,76.4467,76.5721,900.0
2016-11-18 10:50:00,97.76,97.76,97.08,97.09,1680.0,76.6034,76.6034,76.0706,76.0784,1680.0
2016-11-18 11:00:00,97.07,97.41,97.03,97.03,2200.0,76.0627,76.3291,76.0314,76.0314,2200.0
2016-11-18 11:10:00,97.03,97.3,97.03,97.3,2000.0,76.0314,76.2429,76.0314,76.2429,2000.0
2016-11-18 11:20:00,97.35,97.48,97.35,97.4,1400.0,76.2821,76.384,76.2821,76.3213,1400.0
2016-11-18 11:30:00,97.41,97.5,97.22,97.37,1500.0,76.3291,76.3997,76.1803,76.2978,1500.0
2016-11-18 11:40:00,97.35,97.35,97.1,97.22,1100.0,76.2821,76.2821,76.0862,76.1803,1100.0
2016-11-18 11:50:00,97.33,97.43,97.22,97.34,1600.0,76.2665,76.3448,76.1803,76.2743,1600.0
2016-11-18 12:00:00,97.27,97.55,97.24,97.55,800.0,76.2194,76.4388,76.1959,76.4388,800.0
2016-11-18 12:10:00,97.47,97.61,97.47,97.6,1200.0,76.3762,76.4859,76.3762,76.478,1200.0
2016-11-18 12:20:00,97.61,97.99,97.61,97.99,2500.0,76.4859,76.7836,76.4859,76.7836,2500.0
2016-11-18 12:30:00,98.17,98.4,98.03,98.12,1600.0,76.9247,77.1049,76.815,76.8855,1600.0
2016-11-18 12:40:00,98.11,98.11,97.89,98.0,2010.0,76.8777,76.8777,76.7053,76.7915,2010.0
2016-11-18 12:50:00,97.79,97.88,97.75,97.84,800.0,76.6269,76.6974,76.5956,76.6661,800.0
2016-11-18 13:00:00,97.81,97.81,97.07,97.31,1900.0,76.6426,76.6426,76.0627,76.2508,1900.0
2016-11-18 13:10:00,97.41,97.77,97.33,97.67,1500.0,76.3291,76.6112,76.2665,76.5329,1500.0
2016-11-18 13:20:00,97.62,97.76,97.62,97.72,700.0,76.4937,76.6034,76.4937,76.5721,700.0
2016-11-18 13:30:00,97.75,98.14,97.75,97.96,1825.0,76.5956,76.9012,76.5956,76.7601,1825.0
2016-11-18 13:40:00,97.93,98.18,97.75,98.07,2200.0,76.7366,76.9325,76.5956,76.8463,2200.0
2016-11-18 13:50:00,98.05,98.05,97.74,97.8,1200.0,76.8306,76.8306,76.5877,76.6347,1200.0
2016-11-18 14:00:00,97.85,97.93,97.45,97.64,4400.0,76.6739,76.7366,76.3605,76.5094,4400.0
2016-11-18 14:10:00,97.82,97.85,97.56,97.85,1600.0,76.6504,76.6739,76.4467,76.6739,1600.0
2016-11-18 14:20:00,97.8,98.0,97.65,97.86,2900.0,76.6347,76.7915,76.5172,76.6818,2900.0
2016-11-18 14:30:00,97.6,97.68,97.46,97.62,1600.0,76.478,76.5407,76.3683,76.4937,1600.0
2016-11-18 14:40:00,97.58,97.68,97.46,97.64,2400.0,76.4624,76.5407,76.3683,76.5094,2400.0
2016-11-18 14:50:00,97.78,97.78,97.66,97.66,906.0,76.6191,76.6191,76.525,76.525,906.0
2016-11-18 15:00:00,97.62,97.77,97.36,97.38,2200.0,76.4937,76.6112,76.29,76.3056,2200.0
2016-11-18 15:10:00,97.44,97.44,97.22,97.36,2940.0,76.3527,76.3527,76.1803,76.29,2940.0
2016-11-18 15:20:00,97.41,97.52,97.34,97.38,1600.0,76.3291,76.4153,76.2743,76.3056,1600.0
2016-11-18 15:30:00,97.45,97.49,97.19,97.22,4500.0,76.3605,76.3918,76.1568,76.1803,4500.0
2016-11-18 15:40:00,97.27,97.27,97.03,97.09,4840.0,76.2194,76.2194,76.0314,76.0784,4840.0
2016-11-18 15:50:00,97.08,97.21,96.99,97.08,8577.0,76.0706,76.1724,76.0,76.0706,8577.0
2016-11-21 09:30:00,100.0,100.9,100.0,100.55,1900.0,78.3586,79.0639,78.3586,78.7896,1900.0
2016-11-21 09:40:00,100.81,100.93,100.32,100.63,2600.0,78.9933,79.0874,78.6094,78.8523,2600.0
2016-11-21 09:50:00,100.58,100.62,100.01,100.37,3000.0,78.8131,78.8445,78.3665,78.6486,3000.0
2016-11-21 10:00:00,100.47,100.47,99.8,100.1,2100.0,78.7269,78.7269,78.2019,78.437,2100.0
2016-11-21 10:10:00,100.03,100.33,99.78,99.96,4500.0,78.3821,78.6172,78.1862,78.3273,4500.0
2016-11-21 10:20:00,100.18,100.18,99.77,100.02,2900.0,78.4997,78.4997,78.1784,78.3743,2900.0
2016-11-21 10:30:00,100.17,100.31,99.9,100.27,2200.0,78.4918,78.6015,78.2803,78.5702,2200.0
2016-11-21 10:40:00,100.33,100.64,100.3,100.31,1600.0,78.6172,78.8601,78.5937,78.6015,1600.0
2016-11-21 10:50:00,100.45,100.45,100.08,100.34,3948.0,78.7112,78.7112,78.4213,78.6251,3948.0
2016-11-21 11:00:00,100.35,100.43,100.24,100.35,1622.0,78.6329,78.6956,78.5467,78.6329,1622.0
2016-11-21 11:10:00,100.45,100.57,100.43,100.48,2356.0,78.7112,78.8053,78.6956,78.7348,2356.0
2016-11-21 11:20:00,100.47,100.58,100.3,100.3,1000.0,78.7269,78.8131,78.5937,78.5937,1000.0
2016-11-21 11:30:00,100.22,100.22,99.84,99.9,1700.0,78.531,78.531,78.2333,78.2803,1700.0
2016-11-21 11:40:00,99.86,100.15,99.54,99.54,1700.0,78.2489,78.4762,77.9982,77.9982,1700.0
2016-11-21 11:50:00,99.64,100.03,99.64,100.03,1600.0,78.0765,78.3821,78.0765,78.3821,1600.0
2016-11-21 12:00:00,100.09,100.25,99.82,100.1,1800.0,78.4292,78.5545,78.2176,78.437,1800.0
2016-11-21 12:10:00,100.18,100.4,100.08,100.08,1700.0,78.4997,78.6721,78.4213,78.4213,1700.0
2016-11-21 12:20:00,100.18,100.48,100.18,100.36,1100.0,78.4997,78.7348,78.4997,78.6407,1100.0
2016-11-21 12:30:00,100.36,100.55,100.28,100.3,2800.0,78.6407,78.7896,78.578,78.5937,2800.0
2016-11-21 12:40:00,100.39,100.41,100.23,100.3,1100.0,78.6642,78.6799,78.5389,78.5937,1100.0
2016-11-21 12:50:00,100.22,100.42,100.21,100.21,3300.0,78.531,78.6877,78.5232,78.5232,3300.0
2016-11-21 13:00:00,100.2,100.27,100.09,100.23,1200.0,78.5154,78.5702,78.4292,78.5389,1200.0
2016-11-21 13:10:00,100.27,100.27,99.93,100.03,1700.0,78.5702,78.5702,78.3038,78.3821,1700.0
2016-11-21 13:20:00,100.04,100.24,99.94,100.24,1600.0,78.39,78.5467,78.3116,78.5467,1600.0
2016-11-21 13:30:00,100.28,100.46,100.21,100.27,2600.0,78.578,78.7191,78.5232,78.5702,2600.0
2016-11-21 13:40:00,100.25,100.35,100.14,100.14,1300.0,78.5545,78.6329,78.4683,78.4683,1300.0
2016-11-21 13:50:00,100.2,100.25,100.1,100.21,1700.0,78.5154,78.5545,78.437,78.5232,1700.0
2016-11-21 14:00:00,100.2,100.2,99.98,100.01,1500.0,78.5154,78.5154,78.343,78.3665,1500.0
2016-11-21 14:10:00,100.01,100.08,99.99,100.07,1200.0,78.3665,78.4213,78.3508,78.4135,1200.0
2016-11-21 14:20:00,100.02,100.32,100.02,100.1,2700.0,78.3743,78.6094,78.3743,78.437,2700.0
2016-11-21 14:30:00,100.02,100.28,100.01,100.28,3000.0,78.3743,78.578,78.3665,78.578,3000.0
2016-11-21 14:40:00,100.26,100.35,100.13,100.34,2200.0,78.5624,78.6329,78.4605,78.6251,2200.0
2016-11-21 14:50:00,100.36,100.38,100.03,100.05,2900.0,78.6407,78.6564,78.3821,78.3978,2900.0
2016-11-21 15:00:00,99.95,100.1,99.95,100.06,3600.0,78.3195,78.437,78.3195,78.4056,3600.0
2016-11-21 15:10:00,100.07,100.21,100.04,100.21,4800.0,78.4135,78.5232,78.39,78.5232,4800.0
2016-11-21 15:20:00,100.17,100.21,100.09,100.16,3500.0,78.4918,78.5232,78.4292,78.484,3500.0
2016-11-21 15:30:00,100.14,100.35,100.11,100.28,4600.0,78.4683,78.6329,78.4448,78.578,4600.0
2016-11-21 15:40:00,100.3,100.53,100.27,100.46,5200.0,78.5937,78.7739,78.5702,78.7191,5200.0
2016-11-21 15:50:00,100.47,100.58,100.38,100.58,8060.0,78.7269,78.8131,78.6564,78.8131,8060.0
2016-11-22 09:30:00,101.98,101.98,100.32,100.38,1600.0,79.9101,79.9101,78.6094,78.6564,1600.0
2016-11-22 09:40:00,100.11,100.16,99.81,99.84,1000.0,78.4448,78.484,78.2098,78.2333,1000.0
2016-11-22 09:50:00,99.81,99.82,99.68,99.82,895.0,78.2098,78.2176,78.1079,78.2176,895.0
2016-11-22 10:00:00,99.9,100.01,99.67,100.01,1528.0,78.2803,78.3665,78.1,78.3665,1528.0
2016-11-22 10:10:00,99.66,99.66,99.29,99.36,600.0,78.0922,78.0922,77.8023,77.8571,600.0
2016-11-22 10:20:00,99.07,99.35,98.99,99.18,1500.0,77.6299,77.8493,77.5672,77.7161,1500.0
2016-11-22 10:30:00,99.23,99.43,99.05,99.26,1600.0,77.7553,77.912,77.6142,77.7788,1600.0
2016-11-22 10:40:00,99.5,99.63,99.32,99.35,900.0,77.9668,78.0687,77.8258,77.8493,900.0
2016-11-22 10:50:00,99.75,99.8,99.36,99.36,1700.0,78.1627,78.2019,77.8571,77.8571,1700.0
2016-11-22 11:00:00,99.2,99.34,98.94,99.0,1425.0,77.7318,77.8415,77.528,77.575,1425.0
2016-11-22 11:10:00,98.75,98.75,98.62,98.66,800.0,77.3791,77.3791,77.2773,77.3086,800.0
2016-11-22 11:20:00,98.67,98.75,98.5,98.5,800.0,77.3165,77.3791,77.1833,77.1833,800.0
2016-11-22 11:30:00,98.36,98.36,98.05,98.06,1000.0,77.0736,77.0736,76.8306,76.8385,1000.0
2016-11-22 11:40:00,98.38,98.72,98.25,98.25,800.0,77.0892,77.3556,76.9874,76.9874,800.0
2016-11-22 11:50:00,98.28,98.28,97.8,97.95,1000.0,77.0109,77.0109,76.6347,76.7523,1000.0
2016-11-22 12:00:00,97.92,98.08,97.88,98.08,500.0,76.7288,76.8541,76.6974,76.8541,500.0
2016-11-22 12:10:00,98.19,98.25,98.12,98.24,900.0,76.9403,76.9874,76.8855,76.9795,900.0
2016-11-22 12:20:00,98.33,98.33,98.18,98.18,600.0,77.05,77.05,76.9325,76.9325,600.0
2016-11-22 12:30:00,98.03,98.19,98.03,98.17,915.0,76.815,76.9403,76.815,76.9247,915.0
2016-11-22 12:40:00,98.06,98.1,98.01,98.1,1650.0,76.8385,76.8698,76.7993,76.8698,1650.0
2016-11-22 12:50:00,98.1,98.31,98.09,98.17,1900.0,76.8698,77.0344,76.862,76.9247,1900.0
2016-11-22 13:00:00,98.24,98.54,98.24,98.54,600.0,76.9795,77.2146,76.9795,77.2146,600.0
2016-11-22 13:10:00,98.54,98.54,98.5,98.5,400.0,77.2146,77.2146,77.1833,77.1833,400.0
2016-11-22 13:20:00,98.62,98.79,98.6,98.74,3991.0,77.2773,77.4105,77.2616,77.3713,3991.0
2016-11-22 13:30:00,98.87,98.99,98.87,98.98,700.0,77.4732,77.5672,77.4732,77.5594,700.0
2016-11-22 13:40:00,98.99,98.99,98.82,98.96,1799.0,77.5672,77.5672,77.434,77.5437,1799.0
2016-11-22 13:50:00,98.86,98.96,98.86,98.96,2100.0,77.4653,77.5437,77.4653,77.5437,2100.0
2016-11-22 14:00:00,99.01,99.09,98.97,99.09,1500.0,77.5829,77.6456,77.5515,77.6456,1500.0
2016-11-22 14:10:00,99.22,99.32,99.15,99.29,1900.0,77.7474,77.8258,77.6926,77.8023,1900.0
2016-11-22 14:20:00,99.36,99.85,99.27,99.81,4727.0,77.8571,78.2411,77.7866,78.2098,4727.0
2016-11-22 14:30:00,99.85,100.19,99.65,99.97,4417.0,78.2411,78.5075,78.0844,78.3351,4417.0
2016-11-22 14:40:00,100.01,100.46,100.01,100.29,3306.0,78.3665,78.7191,78.3665,78.5859,3306.0
2016-11-22 14:50:00,100.3,100.44,100.07,100.07,1905.0,78.5937,78.7034,78.4135,78.4135,1905.0
2016-11-22 15:00:00,100.09,100.09,99.73,99.74,2600.0,78.4292,78.4292,78.1471,78.1549,2600.0
2016-11-22 15:10:00,99.81,99.81,99.51,99.59,2660.0,78.2098,78.2098,77.9747,78.0374,2660.0
2016-11-22 15:20:00,99.53,99.53,99.22,99.27,3800.0,77.9903,77.9903,77.7474,77.7866,3800.0
2016-11-22 15:30:00,99.3,99.4,99.12,99.14,5700.0,77.8101,77.8885,77.6691,77.6847,5700.0
2016-11-22 15:40:00,99.17,99.5,99.17,99.44,4917.0,77.7083,77.9668,77.7083,77.9198,4917.0
2016-11-22 15:50:00,99.42,99.45,99.22,99.25,10506.0,77.9042,77.9277,77.7474,77.7709,10506.0
2016-11-23 09:30:00,99.11,99.54,99.11,99.54,600.0,77.6612,77.9982,77.6612,77.9982,600.0
2016-11-23 09:40:00,99.53,99.58,98.85,99.08,1900.0,77.9903,78.0295,77.4575,77.6377,1900.0
2016-11-23 09:50:00,98.96,98.96,98.68,98.68,200.0,77.5437,77.5437,77.3243,77.3243,200.0
2016-11-23 10:00:00,98.8,99.25,98.8,98.98,4820.0,77.4183,77.7709,77.4183,77.5594,4820.0
2016-11-23 10:10:00,98.98,99.11,98.7,99.11,1900.0,77.5594,77.6612,77.34,77.6612,1900.0
2016-11-23 10:20:00,98.98,99.29,98.86,98.96,2873.0,77.5594,77.8023,77.4653,77.5437,2873.0
2016-11-23 10:30:00,99.06,99.38,98.81,98.81,500.0,77.6221,77.8728,77.4262,77.4262,500.0
2016-11-23 10:40:00,98.8,99.77,98.8,99.74,2400.0,77.4183,78.1784,77.4183,78.1549,2400.0
2016-11-23 10:50:00,99.83,100.06,99.79,99.96,3062.0,78.2254,78.4056,78.1941,78.3273,3062.0
2016-11-23 11:00:00,100.09,100.16,100.03,100.03,1400.0,78.4292,78.484,78.3821,78.3821,1400.0
2016-11-23 11:10:00,99.92,100.12,99.56,99.62,1300.0,78.2959,78.4527,78.0139,78.0609,1300.0
2016-11-23 11:20:00,99.5,99.95,99.46,99.85,1301.0,77.9668,78.3195,77.9355,78.2411,1301.0
2016-11-23 11:30:00,99.88,100.4,99.88,100.29,1300.0,78.2646,78.6721,78.2646,78.5859,1300.0
2016-11-23 11:40:00,100.25,100.32,99.85,99.85,800.0,78.5545,78.6094,78.2411,78.2411,800.0
2016-11-23 11:50:00,99.91,100.25,99.91,100.25,2000.0,78.2881,78.5545,78.2881,78.5545,2000.0
2016-11-23 12:00:00,100.43,100.71,100.36,100.71,1600.0,78.6956,78.915,78.6407,78.915,1600.0
2016-11-23 12:10:00,100.79,100.91,100.6,100.72,1700.0,78.9777,79.0717,78.8288,78.9228,1700.0
2016-11-23 12:20:00,100.57,100.86,100.57,100.81,1300.0,78.8053,79.0325,78.8053,78.9933,1300.0
2016-11-23 12:30:00,100.76,100.93,100.71,100.93,1700.0,78.9542,79.0874,78.915,79.0874,1700.0
2016-11-23 12:40:00,100.93,101.17,100.85,101.07,816.0,79.0874,79.2754,79.0247,79.1971,816.0
2016-11-23 12:50:00,101.0,101.0,100.85,100.85,600.0,79.1422,79.1422,79.0247,79.0247,600.0
2016-11-23 13:00:00,100.94,101.03,100.9,101.03,400.0,79.0952,79.1657,79.0639,79.1657,400.0
2016-11-23 13:10:00,101.08,101.1,100.87,100.94,600.0,79.2049,79.2206,79.0404,79.0952,600.0
2016-11-23 13:20:00,100.94,100.94,100.62,100.63,2180.0,79.0952,79.0952,78.8445,78.8523,2180.0
2016-11-23 13:30:00,100.72,100.79,100.69,100.69,1100.0,78.9228,78.9777,78.8993,78.8993,1100.0
2016-11-23 13:40:00,100.72,100.72,100.23,100.23,800.0,78.9228,78.9228,78.5389,78.5389,800.0
2016-11-23 13:50:00,100.23,100.51,100.15,100.49,1400.0,78.5389,78.7583,78.4762,78.7426,1400.0
2016-11-23 14:00:00,100.42,100.59,100.26,100.36,3000.0,78.6877,78.8209,78.5624,78.6407,3000.0
2016-11-23 14:10:00,100.29,100.7,100.29,100.6,600.0,78.5859,78.9071,78.5859,78.8288,600.0
2016-11-23 14:20:00,100.62,100.78,100.62,100.72,1100.0,78.8445,78.9698,78.8445,78.9228,1100.0
2016-11-23 14:30:00,100.75,100.9,100.75,100.81,1000.0,78.9463,79.0639,78.9463,78.9933,1000.0
2016-11-23 14:40:00,100.81,100.84,100.69,100.75,1500.0,78.9933,79.0168,78.8993,78.9463,1500.0
2016-11-23 14:50:00,100.82,100.85,100.81,100.81,700.0,79.0012,79.0247,78.9933,78.9933,700.0
2016-11-23 15:00:00,100.78,100.8,100.62,100.75,1400.0,78.9698,78.9855,78.8445,78.9463,1400.0
2016-11-23 15:10:00,100.85,101.03,100.84,100.91,4000.0,79.0247,79.1657,79.0168,79.0717,4000.0
2016-11-23 15:20:00,100.98,100.98,100.78,100.94,1700.0,79.1265,79.1265,78.9698,79.0952,1700.0
2016-11-23 15:30:00,100.94,101.11,100.9,101.06,2750.0,79.0952,79.2284,79.0639,79.1892,2750.0
2016-11-23 15:40:00,101.06,101.09,100.8,100.83,2605.0,79.1892,79.2127,78.9855,79.009,2605.0
2016-11-23 15:50:00,100.84,100.84,100.68,100.72,4500.0,79.0168,79.0168,78.8915,78.9228,4500.0
2016-11-25 09:30:00,100.62,100.62,100.05,100.3,1000.0,78.8445,78.8445,78.3978,78.5937,1000.0
2016-11-25 09:40:00,100.02,100.04,99.68,99.99,2907.0,78.3743,78.39,78.1079,78.3508,2907.0
2016-11-25 09:50:00,99.73,100.04,99.69,100.04,700.0,78.1471,78.39,78.1157,78.39,700.0
2016-11-25 10:00:00,99.82,99.99,99.8,99.81,700.0,78.2176,78.3508,78.2019,78.2098,700.0
2016-11-25 10:10:00,99.81,99.84,99.72,99.72,600.0,78.2098,78.2333,78.1392,78.1392,600.0
2016-11-25 10:20:00,99.29,99.65,99.14,99.65,900.0,77.8023,78.0844,77.6847,78.0844,900.0
2016-11-25 10:30:00,99.32,99.41,99.3,99.3,801.0,77.8258,77.8963,77.8101,77.8101,801.0
2016-11-25 10:40:00,99.5,99.52,99.17,99.52,1600.0,77.9668,77.9825,77.7083,77.9825,1600.0
2016-11-25 10:50:00,99.53,99.53,98.95,98.95,2997.0,77.9903,77.9903,77.5359,77.5359,2997.0
2016-11-25 11:00:00,98.96,99.17,98.96,99.16,900.0,77.5437,77.7083,77.5437,77.7004,900.0
2016-11-25 11:10:00,99.29,99.29,98.76,98.76,900.0,77.8023,77.8023,77.387,77.387,900.0
2016-11-25 11:20:00,98.76,98.76,98.31,98.39,2190.0,77.387,77.387,77.0344,77.0971,2190.0
2016-11-25 11:30:00,98.44,98.44,98.0,98.07,900.0,77.1362,77.1362,76.7915,76.8463,900.0
2016-11-25 11:40:00,98.07,98.33,98.07,98.26,800.0,76.8463,77.05,76.8463,76.9952,800.0
2016-11-25 11:50:00,98.23,98.23,97.97,97.97,1000.0,76.9717,76.9717,76.768,76.768,1000.0
2016-11-25 12:00:00,98.2,98.47,98.14,98.44,1300.0,76.9482,77.1597,76.9012,77.1362,1300.0
2016-11-25 12:10:00,98.54,98.8,98.54,98.79,1700.0,77.2146,77.4183,77.2146,77.4105,1700.0
2016-11-25 12:20:00,98.77,99.07,98.77,99.07,2300.0,77.3948,77.6299,77.3948,77.6299,2300.0
2016-11-25 12:30:00,99.14,99.14,98.85,98.86,1000.0,77.6847,77.6847,77.4575,77.4653,1000.0
2016-11-25 12:40:00,98.83,99.15,98.83,99.15,1400.0,77.4418,77.6926,77.4418,77.6926,1400.0
2016-11-25 12:50:00,99.17,99.35,99.15,99.35,2300.0,77.7083,77.8493,77.6926,77.8493,2300.0
2016-11-28 09:30:00,99.5,99.61,98.78,98.78,1515.0,77.9668,78.053,77.4027,77.4027,1515.0
2016-11-28 09:40:00,98.62,99.09,98.39,98.99,1200.0,77.2773,77.6456,77.0971,77.5672,1200.0
2016-11-28 09:50:00,98.82,98.82,97.9,97.9,942.0,77.434,77.434,76.7131,76.7131,942.0
2016-11-28 10:00:00,98.05,98.23,97.79,98.23,2206.0,76.8306,76.9717,76.6269,76.9717,2206.0
2016-11-28 10:10:00,98.24,98.24,97.79,97.8,1500.0,76.9795,76.9795,76.6269,76.6347,1500.0
2016-11-28 10:20:00,97.71,97.9,97.38,97.39,2000.0,76.5642,76.7131,76.3056,76.3135,2000.0
2016-11-28 10:30:00,97.5,98.04,97.28,98.04,1500.0,76.3997,76.8228,76.2273,76.8228,1500.0
2016-11-28 10:40:00,97.99,98.5,97.99,98.5,4140.0,76.7836,77.1833,76.7836,77.1833,4140.0
2016-11-28 10:50:00,98.54,98.74,97.94,98.08,3000.0,77.2146,77.3713,76.7444,76.8541,3000.0
2016-11-28 11:00:00,98.05,98.51,98.05,98.23,2900.0,76.8306,77.1911,76.8306,76.9717,2900.0
2016-11-28 11:10:00,98.38,98.43,97.92,97.92,2000.0,77.0892,77.1284,76.7288,76.7288,2000.0
2016-11-28 11:20:00,97.87,98.35,97.87,98.32,2000.0,76.6896,77.0657,76.6896,77.0422,2000.0
2016-11-28 11:30:00,98.24,98.38,97.85,97.85,2000.0,76.9795,77.0892,76.6739,76.6739,2000.0
2016-11-28 11:40:00,97.81,97.81,97.36,97.42,1817.0,76.6426,76.6426,76.29,76.337,1817.0
2016-11-28 11:50:00,97.49,97.9,97.41,97.9,900.0,76.3918,76.7131,76.3291,76.7131,900.0
2016-11-28 12:00:00,97.87,97.98,97.77,97.77,850.0,76.6896,76.7758,76.6112,76.6112,850.0
2016-11-28 12:10:00,97.52,97.53,97.32,97.38,900.0,76.4153,76.4232,76.2586,76.3056,900.0
2016-11-28 12:20:00,97.45,97.58,97.45,97.54,900.0,76.3605,76.4624,76.3605,76.431,900.0
2016-11-28 12:30:00,97.25,97.37,97.03,97.37,1600.0,76.2038,76.2978,76.0314,76.2978,1600.0
2016-11-28 12:40:00,97.39,97.43,97.29,97.43,600.0,76.3135,76.3448,76.2351,76.3448,600.0
2016-11-28 12:50:00,97.5,97.78,97.5,97.78,2831.0,76.3997,76.6191,76.3997,76.6191,2831.0
2016-11-28 13:00:00,97.83,97.97,97.7,97.71,2200.0,76.6583,76.768,76.5564,76.5642,2200.0
2016-11-28 13:10:00,97.72,97.75,97.6,97.6,1000.0,76.5721,76.5956,76.478,76.478,1000.0
2016-11-28 13:20:00,97.71,97.75,97.65,97.69,1000.0,76.5642,76.5956,76.5172,76.5485,1000.0
2016-11-28 13:30:00,97.63,97.77,97.62,97.71,1200.0,76.5015,76.6112,76.4937,76.5642,1200.0
2016-11-28 13:40:00,97.64,97.8,97.64,97.69,1500.0,76.5094,76.6347,76.5094,76.5485,1500.0
2016-11-28 13:50:00,97.78,97.78,97.63,97.67,1600.0,76.6191,76.6191,76.5015,76.5329,1600.0
2016-11-28 14:00:00,97.64,97.76,97.61,97.63,1300.0,76.5094,76.6034,76.4859,76.5015,1300.0
2016-11-28 14:10:00,97.64,97.92,97.61,97.87,4400.0,76.5094,76.7288,76.4859,76.6896,4400.0
2016-11-28 14:20:00,97.94,98.02,97.72,97.77,4200.0,76.7444,76.8071,76.5721,76.6112,4200.0
2016-11-28 14:30:00,97.71,97.76,97.6,97.6,3000.0,76.5642,76.6034,76.478,76.478,3000.0
2016-11-28 14:40:00,97.65,97.68,97.36,97.43,3571.0,76.5172,76.5407,76.29,76.3448,3571.0
2016-11-28 14:50:00,97.47,97.5,97.24,97.43,3100.0,76.3762,76.3997,76.1959,76.3448,3100.0
2016-11-28 15:00:00,97.34,97.47,97.33,97.41,4270.0,76.2743,76.3762,76.2665,76.3291,4270.0
2016-11-28 15:10:00,97.39,97.62,97.38,97.54,4300.0,76.3135,76.4937,76.3056,76.431,4300.0
2016-11-28 15:20:00,97.57,97.57,97.17,97.17,2871.0,76.4545,76.4545,76.1411,76.1411,2871.0
2016-11-28 15:30:00,97.23,97.25,97.11,97.13,2000.0,76.1881,76.2038,76.0941,76.1097,2000.0
2016-11-28 15:40:00,97.08,97.08,96.54,96.55,2910.0,76.0706,76.0706,75.6474,75.6553,2910.0
2016-11-28 15:50:00,96.62,96.82,96.49,96.72,5619.0,75.7101,75.8668,75.6082,75.7885,5619.0
2016-11-29 09:30:00,94.08,94.24,93.65,93.65,5108.0,73.7198,73.8452,73.3829,73.3829,5108.0
2016-11-29 09:40:00,93.55,94.24,93.49,93.9,9842.0,73.3045,73.8452,73.2575,73.5788,9842.0
2016-11-29 09:50:00,93.85,94.0,93.22,93.22,4040.0,73.5396,73.6571,73.0459,73.0459,4040.0
2016-11-29 10:00:00,93.38,94.46,92.77,94.46,5153.0,73.1713,74.0176,72.6933,74.0176,5153.0
2016-11-29 10:10:00,94.53,95.71,94.43,95.71,6047.0,74.0724,74.997,73.9941,74.997,6047.0
2016-11-29 10:20:00,95.7,95.7,94.87,94.87,3010.0,74.9892,74.9892,74.3388,74.3388,3010.0
2016-11-29 10:30:00,94.74,94.76,94.0,94.15,3100.0,74.237,74.2526,73.6571,73.7747,3100.0
2016-11-29 10:40:00,94.27,94.4,94.02,94.19,1900.0,73.8687,73.9705,73.6728,73.806,1900.0
2016-11-29 10:50:00,94.12,94.25,94.06,94.06,1000.0,73.7511,73.853,73.7041,73.7041,1000.0
2016-11-29 11:00:00,94.33,94.55,94.04,94.12,1200.0,73.9157,74.0881,73.6885,73.7511,1200.0
2016-11-29 11:10:00,94.19,94.19,93.92,93.94,1600.0,73.806,73.806,73.5944,73.6101,1600.0
2016-11-29 11:20:00,93.85,94.25,93.84,94.25,2000.0,73.5396,73.853,73.5317,73.853,2000.0
2016-11-29 11:30:00,94.25,94.68,94.25,94.68,2300.0,73.853,74.19,73.853,74.19,2300.0
2016-11-29 11:40:00,94.75,94.8,94.69,94.75,3400.0,74.2448,74.284,74.1978,74.2448,3400.0
2016-11-29 11:50:00,94.8,95.12,94.8,95.12,2100.0,74.284,74.5347,74.284,74.5347,2100.0
2016-11-29 12:00:00,95.12,95.21,94.96,95.16,2700.0,74.5347,74.6053,74.4094,74.5661,2700.0
2016-11-29 12:10:00,95.15,95.15,94.75,94.81,6600.0,74.5582,74.5582,74.2448,74.2918,6600.0
2016-11-29 12:20:00,94.86,95.16,94.75,95.16,2739.0,74.331,74.5661,74.2448,74.5661,2739.0
2016-11-29 12:30:00,95.15,95.21,95.07,95.16,900.0,74.5582,74.6053,74.4956,74.5661,900.0
2016-11-29 12:40:00,95.12,95.32,95.12,95.32,900.0,74.5347,74.6914,74.5347,74.6914,900.0
2016-11-29 12:50:00,95.24,95.76,95.24,95.59,2133.0,74.6288,75.0362,74.6288,74.903,2133.0
2016-11-29 13:00:00,95.65,95.65,95.47,95.47,800.0,74.95,74.95,74.809,74.809,800.0
2016-11-29 13:10:00,95.61,95.71,95.48,95.71,1100.0,74.9187,74.997,74.8168,74.997,1100.0
2016-11-29 13:20:00,95.95,96.2,95.87,96.16,1000.0,75.1851,75.381,75.1224,75.3497,1000.0
2016-11-29 13:30:00,96.29,96.74,96.29,96.73,1000.0,75.4515,75.8041,75.4515,75.7963,1000.0
2016-11-29 13:40:00,96.69,96.9,96.69,96.9,2940.0,75.765,75.9295,75.765,75.9295,2940.0
2016-11-29 13:50:00,96.9,97.22,96.87,97.22,1500.0,75.9295,76.1803,75.906,76.1803,1500.0
2016-11-29 14:00:00,97.35,97.55,97.19,97.55,2000.0,76.2821,76.4388,76.1568,76.4388,2000.0
2016-11-29 14:10:00,97.73,97.83,97.05,97.05,2300.0,76.5799,76.6583,76.0471,76.0471,2300.0
2016-11-29 14:20:00,96.95,97.14,96.95,97.05,1400.0,75.9687,76.1176,75.9687,76.0471,1400.0
2016-11-29 14:30:00,96.9,97.2,96.9,97.0,1000.0,75.9295,76.1646,75.9295,76.0079,1000.0
2016-11-29 14:40:00,96.98,97.14,96.77,96.77,700.0,75.9922,76.1176,75.8276,75.8276,700.0
2016-11-29 14:50:00,96.75,96.82,96.66,96.66,1500.0,75.812,75.8668,75.7415,75.7415,1500.0
2016-11-29 15:00:00,96.67,96.83,96.28,96.3,1900.0,75.7493,75.8747,75.4437,75.4594,1900.0
2016-11-29 15:10:00,96.39,96.39,96.19,96.25,1800.0,75.5299,75.5299,75.3732,75.4202,1800.0
2016-11-29 15:20:00,96.32,96.32,95.92,95.92,1200.0,75.475,75.475,75.1616,75.1616,1200.0
2016-11-29 15:30:00,95.9,95.9,95.69,95.69,1500.0,75.1459,75.1459,74.9814,74.9814,1500.0
2016-11-29 15:40:00,95.57,95.57,95.35,95.39,2300.0,74.8873,74.8873,74.715,74.7463,2300.0
2016-11-29 15:50:00,95.42,95.42,95.28,95.36,3600.0,74.7698,74.7698,74.6601,74.7228,3600.0
2016-11-30 09:30:00,100.0,104.46,100.0,103.54,11775.0,78.3586,81.8534,78.3586,81.1325,11775.0
2016-11-30 09:40:00,103.53,105.11,103.42,105.09,10004.0,81.1247,82.3628,81.0385,82.3471,10004.0
2016-11-30 09:50:00,104.95,105.86,104.75,105.74,15537.0,82.2374,82.9504,82.0807,82.8564,15537.0
2016-11-30 10:00:00,105.49,106.23,104.86,106.23,10565.0,82.6605,83.2404,82.1669,83.2404,10565.0
2016-11-30 10:10:00,106.27,106.32,105.35,105.4,7300.0,83.2717,83.3109,82.5508,82.59,7300.0
2016-11-30 10:20:00,105.48,105.85,104.97,105.0,5980.0,82.6527,82.9426,82.2531,82.2766,5980.0
2016-11-30 10:30:00,105.06,105.16,104.37,104.48,7256.0,82.3236,82.4019,81.7829,81.8691,7256.0
2016-11-30 10:40:00,104.5,105.05,104.47,104.93,8800.0,81.8848,82.3157,81.8613,82.2217,8800.0
2016-11-30 10:50:00,105.03,105.03,104.16,104.16,7451.0,82.3001,82.3001,81.6184,81.6184,7451.0
2016-11-30 11:00:00,104.2,105.23,104.1,105.23,8817.0,81.6497,82.4568,81.5713,82.4568,8817.0
2016-11-30 11:10:00,105.2,105.99,105.12,105.99,5730.0,82.4333,83.0523,82.3706,83.0523,5730.0
2016-11-30 11:20:00,106.12,106.53,105.32,105.32,10425.0,83.1542,83.4755,82.5273,82.5273,10425.0
2016-11-30 11:30:00,105.35,105.64,105.13,105.6,10098.0,82.5508,82.7781,82.3784,82.7467,10098.0
2016-11-30 11:40:00,105.33,105.8,105.06,105.06,5071.0,82.5351,82.9034,82.3236,82.3236,5071.0
2016-11-30 11:50:00,105.15,106.07,105.06,105.96,6352.0,82.3941,83.115,82.3236,83.0288,6352.0
2016-11-30 12:00:00,106.03,107.2,106.03,106.98,8679.0,83.0837,84.0005,83.0837,83.8281,8679.0
2016-11-30 12:10:00,107.01,107.21,106.73,106.73,5600.0,83.8516,84.0083,83.6322,83.6322,5600.0
2016-11-30 12:20:00,106.77,106.79,106.37,106.5,3719.0,83.6635,83.6792,83.3501,83.4519,3719.0
2016-11-30 12:30:00,106.41,106.78,106.25,106.61,5610.0,83.3814,83.6713,83.256,83.5381,5610.0
2016-11-30 12:40:00,106.63,106.77,106.16,106.34,4802.0,83.5538,83.6635,83.1855,83.3266,4802.0
2016-11-30 12:50:00,106.31,106.43,105.99,106.14,4200.0,83.3031,83.3971,83.0523,83.1699,4200.0
2016-11-30 13:00:00,106.03,106.15,105.77,105.97,4155.0,83.0837,83.1777,82.8799,83.0366,4155.0
2016-11-30 13:10:00,105.96,106.05,105.7,105.9,3170.0,83.0288,83.0993,82.8251,82.9818,3170.0
2016-11-30 13:20:00,105.95,106.22,105.88,106.04,4352.0,83.021,83.2325,82.9661,83.0915,4352.0
2016-11-30 13:30:00,106.14,106.61,106.14,106.52,3100.0,83.1699,83.5381,83.1699,83.4676,3100.0
2016-11-30 13:40:00,106.57,107.18,106.57,107.13,8360.0,83.5068,83.9848,83.5068,83.9456,8360.0
2016-11-30 13:50:00,107.22,108.05,107.11,107.12,7001.0,84.0161,84.6665,83.9299,83.9378,7001.0
2016-11-30 14:00:00,107.1,107.1,105.75,106.04,5806.0,83.9221,83.9221,82.8643,83.0915,5806.0
2016-11-30 14:10:00,106.07,106.29,105.68,106.13,5630.0,83.115,83.2874,82.8094,83.162,5630.0
2016-11-30 14:20:00,106.09,106.68,106.02,106.65,4444.0,83.1307,83.593,83.0758,83.5695,4444.0
2016-11-30 14:30:00,106.45,106.77,106.41,106.71,3000.0,83.4128,83.6635,83.3814,83.6165,3000.0
2016-11-30 14:40:00,106.74,107.04,106.62,106.99,5800.0,83.64,83.8751,83.546,83.8359,5800.0
2016-11-30 14:50:00,106.96,107.29,106.94,107.07,4374.0,83.8124,84.071,83.7967,83.8986,4374.0
2016-11-30 15:00:00,107.05,107.14,106.64,106.8,5600.0,83.8829,83.9534,83.5616,83.687,5600.0
2016-11-30 15:10:00,106.77,107.8,106.73,107.8,11500.0,83.6635,84.4706,83.6322,84.4706,11500.0
2016-11-30 15:20:00,107.78,107.79,107.17,107.29,12501.0,84.4549,84.4628,83.9769,84.071,12501.0
2016-11-30 15:30:00,107.29,107.36,106.44,106.95,15990.0,84.071,84.1258,83.4049,83.8046,15990.0
2016-11-30 15:40:00,107.09,107.68,107.06,107.31,17954.0,83.9143,84.3766,83.8908,84.0866,17954.0
2016-11-30 15:50:00,107.3,108.5,107.3,107.89,41161.0,84.0788,85.0191,84.0788,84.5411,41161.0
2016-12-01 09:30:00,111.26,112.49,111.2,111.8,21924.0,87.1818,88.1456,87.1348,87.605,21924.0
2016-12-01 09:40:00,111.77,112.43,110.88,112.32,14747.0,87.5814,88.0986,86.8841,88.0124,14747.0
2016-12-01 09:50:00,112.16,113.23,111.25,111.4,16038.0,87.887,88.7255,87.174,87.2915,16038.0
2016-12-01 10:00:00,111.31,111.81,110.88,111.24,5300.0,87.221,87.6128,86.8841,87.1661,5300.0
2016-12-01 10:10:00,111.0,112.78,110.97,112.58,4640.0,86.9781,88.3729,86.9546,88.2161,4640.0
2016-12-01 10:20:00,111.85,111.94,111.56,111.83,3900.0,87.6441,87.7147,87.4169,87.6285,3900.0
2016-12-01 10:30:00,111.83,112.56,111.71,111.85,4800.0,87.6285,88.2005,87.5344,87.6441,4800.0
2016-12-01 10:40:00,111.73,111.75,110.73,110.93,5595.0,87.5501,87.5658,86.7665,86.9232,5595.0
2016-12-01 10:50:00,110.81,111.1,110.11,110.35,4667.0,86.8292,87.0564,86.2807,86.4688,4667.0
2016-12-01 11:00:00,110.24,111.36,110.24,111.08,3627.0,86.3826,87.2602,86.3826,87.0408,3627.0
2016-12-01 11:10:00,111.07,111.37,110.88,111.1,2800.0,87.0329,87.268,86.8841,87.0564,2800.0
2016-12-01 11:20:00,110.87,110.87,110.35,110.69,5400.0,86.8762,86.8762,86.4688,86.7352,5400.0
2016-12-01 11:30:00,110.69,111.38,110.53,111.11,3434.0,86.7352,87.2758,86.6098,87.0643,3434.0
2016-12-01 11:40:00,111.13,111.49,111.07,111.16,3600.0,87.0799,87.362,87.0329,87.1035,3600.0
2016-12-01 11:50:00,111.21,111.32,110.67,110.82,2300.0,87.1426,87.2288,86.7195,86.837,2300.0
2016-12-01 12:00:00,110.76,111.81,110.76,111.81,4405.0,86.79,87.6128,86.79,87.6128,4405.0
2016-12-01 12:10:00,112.06,112.38,112.06,112.31,2100.0,87.8087,88.0594,87.8087,88.0046,2100.0
2016-12-01 12:20:00,112.09,112.25,111.9,111.9,1276.0,87.8322,87.9576,87.6833,87.6833,1276.0
2016-12-01 12:30:00,112.03,112.05,111.18,111.26,1649.0,87.7852,87.8008,87.1191,87.1818,1649.0
2016-12-01 12:40:00,111.08,111.37,110.85,111.23,2100.0,87.0408,87.268,86.8605,87.1583,2100.0
2016-12-01 12:50:00,111.37,111.53,111.15,111.15,400.0,87.268,87.3934,87.0956,87.0956,400.0
2016-12-01 13:00:00,110.98,110.98,110.67,110.75,1500.0,86.9624,86.9624,86.7195,86.7822,1500.0
2016-12-01 13:10:00,110.99,111.05,110.78,110.85,3400.0,86.9702,87.0173,86.8057,86.8605,3400.0
2016-12-01 13:20:00,110.88,111.05,110.67,110.9,1600.0,86.8841,87.0173,86.7195,86.8997,1600.0
2016-12-01 13:30:00,110.65,110.81,110.65,110.8,1300.0,86.7038,86.8292,86.7038,86.8214,1300.0
2016-12-01 13:40:00,110.85,111.48,110.85,111.45,7200.0,86.8605,87.3542,86.8605,87.3307,7200.0
2016-12-01 13:50:00,111.43,111.43,110.67,110.92,2800.0,87.315,87.315,86.7195,86.9154,2800.0
2016-12-01 14:00:00,111.1,111.1,110.85,110.95,1100.0,87.0564,87.0564,86.8605,86.9389,1100.0
2016-12-01 14:10:00,110.89,110.98,110.63,110.77,1920.0,86.8919,86.9624,86.6882,86.7979,1920.0
2016-12-01 14:20:00,110.89,111.12,110.89,111.08,1921.0,86.8919,87.0721,86.8919,87.0408,1921.0
2016-12-01 14:30:00,110.72,111.39,110.72,111.33,11000.0,86.7587,87.2837,86.7587,87.2367,11000.0
2016-12-01 14:40:00,111.26,111.29,111.08,111.2,2600.0,87.1818,87.2053,87.0408,87.1348,2600.0
2016-12-01 14:50:00,110.73,110.81,110.03,110.74,7845.0,86.7665,86.8292,86.218,86.7744,7845.0
2016-12-01 15:00:00,110.64,110.79,110.56,110.64,3700.0,86.696,86.8135,86.6333,86.696,3700.0
2016-12-01 15:10:00,110.68,110.68,109.61,109.61,2377.0,86.7273,86.7273,85.8889,85.8889,2377.0
2016-12-01 15:20:00,109.63,109.76,109.01,109.01,7001.0,85.9046,86.0064,85.4187,85.4187,7001.0
2016-12-01 15:30:00,109.09,109.46,109.09,109.39,4779.0,85.4814,85.7714,85.4814,85.7165,4779.0
2016-12-01 15:40:00,109.34,109.57,109.1,109.19,8306.0,85.6773,85.8576,85.4893,85.5598,8306.0
2016-12-01 15:50:00,109.14,110.21,109.14,109.98,16592.0,85.5206,86.359,85.5206,86.1788,16592.0
2016-12-02 09:30:00,111.53,111.54,109.28,109.97,4901.0,87.3934,87.4012,85.6303,86.171,4901.0
2016-12-02 09:40:00,109.82,109.82,108.94,109.06,5112.0,86.0535,86.0535,85.3639,85.4579,5112.0
2016-12-02 09:50:00,109.23,109.23,108.64,109.0,2000.0,85.5911,85.5911,85.1288,85.4109,2000.0
2016-12-02 10:00:00,109.36,109.64,109.14,109.36,2900.0,85.693,85.9124,85.5206,85.693,2900.0
2016-12-02 10:10:00,109.46,109.8,109.02,109.06,2000.0,85.7714,86.0378,85.4266,85.4579,2000.0
2016-12-02 10:20:00,109.37,109.96,109.37,109.82,2250.0,85.7008,86.1632,85.7008,86.0535,2250.0
2016-12-02 10:30:00,109.84,110.03,109.84,110.02,1600.0,86.0691,86.218,86.0691,86.2102,1600.0
2016-12-02 10:40:00,110.39,110.71,110.33,110.54,2700.0,86.5001,86.7508,86.4531,86.6176,2700.0
2016-12-02 10:50:00,110.5,110.75,110.4,110.4,700.0,86.5863,86.7822,86.5079,86.5079,700.0
2016-12-02 11:00:00,110.25,110.89,110.25,110.68,1605.0,86.3904,86.8919,86.3904,86.7273,1605.0
2016-12-02 11:10:00,110.44,110.53,110.18,110.49,2400.0,86.5393,86.6098,86.3355,86.5785,2400.0
2016-12-02 11:20:00,110.48,110.48,110.22,110.31,2701.0,86.5706,86.5706,86.3669,86.4374,2701.0
2016-12-02 11:30:00,110.33,110.5,109.67,109.73,2400.0,86.4531,86.5863,85.9359,85.9829,2400.0
2016-12-02 11:40:00,109.57,109.99,109.21,109.99,3644.0,85.8576,86.1867,85.5755,86.1867,3644.0
2016-12-02 11:50:00,109.99,110.25,109.64,110.25,2800.0,86.1867,86.3904,85.9124,86.3904,2800.0
2016-12-02 12:00:00,110.22,110.22,109.61,109.61,800.0,86.3669,86.3669,85.8889,85.8889,800.0
2016-12-02 12:10:00,109.72,109.87,109.58,109.68,2600.0,85.9751,86.0926,85.8654,85.9437,2600.0
2016-12-02 12:20:00,109.74,109.89,109.59,109.89,1500.0,85.9908,86.1083,85.8732,86.1083,1500.0
2016-12-02 12:30:00,110.06,110.06,109.71,109.71,1522.0,86.2415,86.2415,85.9673,85.9673,1522.0
2016-12-02 12:40:00,109.71,109.82,109.63,109.63,2000.0,85.9673,86.0535,85.9046,85.9046,2000.0
2016-12-02 12:50:00,109.47,109.61,109.45,109.54,1053.0,85.7792,85.8889,85.7635,85.834,1053.0
2016-12-02 13:00:00,109.49,109.49,109.33,109.4,1900.0,85.7949,85.7949,85.6695,85.7243,1900.0
2016-12-02 13:10:00,109.49,109.75,109.49,109.75,1600.0,85.7949,85.9986,85.7949,85.9986,1600.0
2016-12-02 13:20:00,109.71,109.79,109.67,109.76,1100.0,85.9673,86.0299,85.9359,86.0064,1100.0
2016-12-02 13:30:00,109.87,109.92,109.62,109.74,3000.0,86.0926,86.1318,85.8967,85.9908,3000.0
2016-12-02 13:40:00,109.8,109.8,109.24,109.4,4285.0,86.0378,86.0378,85.599,85.7243,4285.0
2016-12-02 13:50:00,109.39,109.46,109.23,109.46,2700.0,85.7165,85.7714,85.5911,85.7714,2700.0
2016-12-02 14:00:00,109.46,109.46,109.31,109.34,5300.0,85.7714,85.7714,85.6538,85.6773,5300.0
2016-12-02 14:10:00,109.42,109.42,109.24,109.24,2700.0,85.74,85.74,85.599,85.599,2700.0
2016-12-02 14:20:00,109.28,109.34,108.89,108.92,4426.0,85.6303,85.6773,85.3247,85.3482,4426.0
2016-12-02 14:30:00,108.93,109.09,108.85,109.08,4400.0,85.3561,85.4814,85.2934,85.4736,4400.0
2016-12-02 14:40:00,109.01,109.24,108.91,109.09,8849.0,85.4187,85.599,85.3404,85.4814,8849.0
2016-12-02 14:50:00,109.09,109.68,109.09,109.39,11300.0,85.4814,85.9437,85.4814,85.7165,11300.0
2016-12-02 15:00:00,109.42,109.57,109.2,109.22,3900.0,85.74,85.8576,85.5676,85.5833,3900.0
2016-12-02 15:10:00,109.12,109.12,108.75,108.8,4786.0,85.5049,85.5049,85.215,85.2542,4786.0
2016-12-02 15:20:00,108.82,109.1,108.79,108.94,3400.0,85.2699,85.4893,85.2464,85.3639,3400.0
2016-12-02 15:30:00,108.98,109.02,108.67,108.77,5100.0,85.3952,85.4266,85.1523,85.2307,5100.0
2016-12-02 15:40:00,108.78,108.78,108.04,108.23,15996.0,85.2385,85.2385,84.6587,84.8075,15996.0
2016-12-02 15:50:00,108.32,108.46,107.9,108.07,14387.0,84.8781,84.9878,84.549,84.6822,14387.0
2016-12-05 09:30:00,109.02,109.67,109.01,109.19,1400.0,85.4266,85.9359,85.4187,85.5598,1400.0
2016-12-05 09:40:00,109.16,109.9,109.14,109.45,1000.0,85.5363,86.1161,85.5206,85.7635,1000.0
2016-12-05 09:50:00,109.63,110.84,109.63,110.69,2100.0,85.9046,86.8527,85.9046,86.7352,2100.0
2016-12-05 10:00:00,110.91,111.21,110.37,110.38,2800.0,86.9076,87.1426,86.4844,86.4923,2800.0
2016-12-05 10:10:00,110.02,110.14,109.92,110.08,1400.0,86.2102,86.3042,86.1318,86.2572,1400.0
2016-12-05 10:20:00,109.86,109.86,109.54,109.7,800.0,86.0848,86.0848,85.834,85.9594,800.0
2016-12-05 10:30:00,109.69,109.91,109.0,109.02,2599.0,85.9516,86.124,85.4109,85.4266,2599.0
2016-12-05 10:40:00,108.89,109.21,108.62,108.77,2900.0,85.3247,85.5755,85.1131,85.2307,2900.0
2016-12-05 10:50:00,108.88,109.4,108.88,109.0,1600.0,85.3169,85.7243,85.3169,85.4109,1600.0
2016-12-05 11:00:00,109.12,109.15,108.97,108.97,700.0,85.5049,85.5284,85.3874,85.3874,700.0
2016-12-05 11:10:00,108.95,109.18,108.9,109.12,900.0,85.3717,85.552,85.3326,85.5049,900.0
2016-12-05 11:20:00,108.99,108.99,108.82,108.82,500.0,85.4031,85.4031,85.2699,85.2699,500.0
2016-12-05 11:30:00,108.91,109.36,108.76,109.36,2810.0,85.3404,85.693,85.2228,85.693,2810.0
2016-12-05 11:40:00,109.42,109.68,109.42,109.51,1300.0,85.74,85.9437,85.74,85.8105,1300.0
2016-12-05 11:50:00,108.97,109.03,108.82,109.02,616.0,85.3874,85.4344,85.2699,85.4266,616.0
2016-12-05 12:00:00,108.94,109.4,108.91,109.4,1700.0,85.3639,85.7243,85.3404,85.7243,1700.0
2016-12-05 12:10:00,109.31,109.31,109.04,109.04,1817.0,85.6538,85.6538,85.4423,85.4423,1817.0
2016-12-05 12:20:00,108.82,108.93,108.5,108.59,1600.0,85.2699,85.3561,85.0191,85.0896,1600.0
2016-12-05 12:30:00,108.74,108.74,108.49,108.49,900.0,85.2072,85.2072,85.0113,85.0113,900.0
2016-12-05 12:40:00,108.6,108.6,108.39,108.39,1100.0,85.0975,85.0975,84.9329,84.9329,1100.0
2016-12-05 12:50:00,108.28,108.35,107.94,107.94,2040.0,84.8467,84.9016,84.5803,84.5803,2040.0
2016-12-05 13:00:00,108.07,108.25,107.73,107.78,2300.0,84.6822,84.8232,84.4158,84.4549,2300.0
2016-12-05 13:10:00,107.78,107.88,107.33,107.39,4397.0,84.4549,84.5333,84.1023,84.1493,4397.0
2016-12-05 13:20:00,107.78,107.78,107.28,107.28,1300.0,84.4549,84.4549,84.0631,84.0631,1300.0
2016-12-05 13:30:00,107.61,107.62,107.36,107.36,1400.0,84.3217,84.3296,84.1258,84.1258,1400.0
2016-12-05 13:40:00,107.32,107.49,107.19,107.49,925.0,84.0945,84.2277,83.9926,84.2277,925.0
2016-12-05 13:50:00,107.33,107.33,107.15,107.29,1500.0,84.1023,84.1023,83.9613,84.071,1500.0
2016-12-05 14:00:00,107.27,107.55,107.26,107.42,1700.0,84.0553,84.2747,84.0475,84.1728,1700.0
2016-12-05 14:10:00,107.33,107.49,107.29,107.44,900.0,84.1023,84.2277,84.071,84.1885,900.0
2016-12-05 14:20:00,107.42,107.53,107.35,107.36,1200.0,84.1728,84.259,84.118,84.1258,1200.0
2016-12-05 14:30:00,107.34,107.45,107.28,107.28,900.0,84.1102,84.1964,84.0631,84.0631,900.0
2016-12-05 14:40:00,107.14,107.14,106.65,106.65,1700.0,83.9534,83.9534,83.5695,83.5695,1700.0
2016-12-05 14:50:00,106.85,106.98,106.72,106.72,600.0,83.7262,83.8281,83.6243,83.6243,600.0
2016-12-05 15:00:00,106.61,107.01,106.61,106.87,1800.0,83.5381,83.8516,83.5381,83.7419,1800.0
2016-12-05 15:10:00,106.86,106.91,106.68,106.79,1200.0,83.734,83.7732,83.593,83.6792,1200.0
2016-12-05 15:20:00,106.79,106.99,106.79,106.99,1500.0,83.6792,83.8359,83.6792,83.8359,1500.0
2016-12-05 15:30:00,107.0,107.14,106.97,107.04,1200.0,83.8437,83.9534,83.8202,83.8751,1200.0
2016-12-05 15:40:00,107.26,107.38,107.09,107.31,3100.0,84.0475,84.1415,83.9143,84.0866,3100.0
2016-12-05 15:50:00,107.34,107.43,106.82,106.9,6571.0,84.1102,84.1807,83.7027,83.7654,6571.0
2016-12-06 09:30:00,106.0,106.23,105.4,105.7,2085.0,83.0602,83.2404,82.59,82.8251,2085.0
2016-12-06 09:40:00,105.66,106.3,105.66,106.3,900.0,82.7937,83.2952,82.7937,83.2952,900.0
2016-12-06 09:50:00,106.28,106.28,105.97,106.0,600.0,83.2796,83.2796,83.0366,83.0602,600.0
2016-12-06 10:00:00,106.01,106.58,105.89,105.89,3900.0,83.068,83.5146,82.974,82.974,3900.0
2016-12-06 10:10:00,105.85,105.85,105.13,105.21,1106.0,82.9426,82.9426,82.3784,82.4411,1106.0
2016-12-06 10:20:00,105.24,105.24,104.85,104.86,1150.0,82.4646,82.4646,82.159,82.1669,1150.0
2016-12-06 10:30:00,104.55,105.72,104.46,105.71,1860.0,81.924,82.8407,81.8534,82.8329,1860.0
2016-12-06 10:40:00,105.64,105.82,105.4,105.69,1400.0,82.7781,82.9191,82.59,82.8172,1400.0
2016-12-06 10:50:00,105.67,105.67,105.08,105.27,1100.0,82.8016,82.8016,82.3393,82.4881,1100.0
2016-12-06 11:00:00,105.51,105.72,105.31,105.67,1800.0,82.6762,82.8407,82.5195,82.8016,1800.0
2016-12-06 11:10:00,105.75,106.05,105.75,105.92,900.0,82.8643,83.0993,82.8643,82.9975,900.0
2016-12-06 11:20:00,106.19,106.4,105.97,105.97,2193.0,83.209,83.3736,83.0366,83.0366,2193.0
2016-12-06 11:30:00,106.12,106.74,106.12,106.74,1200.0,83.1542,83.64,83.1542,83.64,1200.0
2016-12-06 11:40:00,106.72,106.8,106.54,106.8,800.0,83.6243,83.687,83.4833,83.687,800.0
2016-12-06 11:50:00,106.95,107.18,106.95,107.06,1900.0,83.8046,83.9848,83.8046,83.8908,1900.0
2016-12-06 12:00:00,107.16,107.65,107.16,107.51,1561.0,83.9691,84.3531,83.9691,84.2434,1561.0
2016-12-06 12:10:00,107.38,107.38,106.89,106.89,1700.0,84.1415,84.1415,83.7575,83.7575,1700.0
2016-12-06 12:20:00,106.86,107.21,106.86,107.21,500.0,83.734,84.0083,83.734,84.0083,500.0
2016-12-06 12:30:00,107.16,107.37,107.16,107.37,500.0,83.9691,84.1337,83.9691,84.1337,500.0
2016-12-06 12:40:00,107.36,107.36,106.88,106.88,810.0,84.1258,84.1258,83.7497,83.7497,810.0
2016-12-06 12:50:00,106.85,107.07,106.77,106.77,600.0,83.7262,83.8986,83.6635,83.6635,600.0
2016-12-06 13:00:00,106.77,106.77,106.4,106.4,1200.0,83.6635,83.6635,83.3736,83.3736,1200.0
2016-12-06 13:10:00,106.56,106.56,106.37,106.53,1557.0,83.499,83.499,83.3501,83.4755,1557.0
2016-12-06 13:20:00,106.45,106.56,106.36,106.46,1000.0,83.4128,83.499,83.3422,83.4206,1000.0
2016-12-06 13:30:00,106.4,106.55,106.32,106.55,1300.0,83.3736,83.4911,83.3109,83.4911,1300.0
2016-12-06 13:40:00,106.68,106.68,106.42,106.42,1800.0,83.593,83.593,83.3893,83.3893,1800.0
2016-12-06 13:50:00,106.49,106.49,106.29,106.36,800.0,83.4441,83.4441,83.2874,83.3422,800.0
2016-12-06 14:00:00,106.46,106.86,106.44,106.86,1099.0,83.4206,83.734,83.4049,83.734,1099.0
2016-12-06 14:10:00,107.0,107.22,106.65,106.65,1814.0,83.8437,84.0161,83.5695,83.5695,1814.0
2016-12-06 14:20:00,106.44,106.76,106.44,106.68,1400.0,83.4049,83.6557,83.4049,83.593,1400.0
2016-12-06 14:30:00,106.73,106.8,106.65,106.66,2600.0,83.6322,83.687,83.5695,83.5773,2600.0
2016-12-06 14:40:00,106.61,106.77,106.47,106.51,1200.0,83.5381,83.6635,83.4284,83.4598,1200.0
2016-12-06 14:50:00,106.47,106.69,106.47,106.63,1500.0,83.4284,83.6008,83.4284,83.5538,1500.0
2016-12-06 15:00:00,106.6,106.73,106.34,106.34,1400.0,83.5303,83.6322,83.3266,83.3266,1400.0
2016-12-06 15:10:00,106.47,106.55,106.38,106.44,800.0,83.4284,83.4911,83.3579,83.4049,800.0
2016-12-06 15:20:00,106.43,106.5,106.19,106.19,900.0,83.3971,83.4519,83.209,83.209,900.0
2016-12-06 15:30:00,106.18,106.3,106.13,106.28,2400.0,83.2012,83.2952,83.162,83.2796,2400.0
2016-12-06 15:40:00,106.26,106.49,106.14,106.38,2700.0,83.2639,83.4441,83.1699,83.3579,2700.0
2016-12-06 15:50:00,106.4,106.49,106.12,106.28,2441.0,83.3736,83.4441,83.1542,83.2796,2441.0
2016-12-07 09:30:00,106.0,106.48,105.19,105.19,1500.0,83.0602,83.4363,82.4254,82.4254,1500.0
2016-12-07 09:40:00,105.37,105.67,105.37,105.64,500.0,82.5665,82.8016,82.5665,82.7781,500.0
2016-12-07 09:50:00,105.53,105.75,105.53,105.7,300.0,82.6919,82.8643,82.6919,82.8251,300.0
2016-12-07 10:00:00,105.8,105.8,105.33,105.33,2187.0,82.9034,82.9034,82.5351,82.5351,2187.0
2016-12-07 10:10:00,105.41,106.34,105.41,106.34,501.0,82.5978,83.3266,82.5978,83.3266,501.0
2016-12-07 10:20:00,106.08,106.08,105.51,105.51,1000.0,83.1228,83.1228,82.6762,82.6762,1000.0
2016-12-07 10:30:00,104.75,104.75,104.34,104.35,900.0,82.0807,82.0807,81.7594,81.7672,900.0
2016-12-07 10:40:00,104.31,104.54,104.17,104.53,400.0,81.7359,81.9161,81.6262,81.9083,400.0
2016-12-07 10:50:00,104.36,104.36,104.36,104.36,100.0,81.7751,81.7751,81.7751,81.7751,100.0
2016-12-07 11:00:00,105.22,105.44,105.14,105.44,1301.0,82.449,82.6213,82.3863,82.6213,1301.0
2016-12-07 11:10:00,105.95,105.95,105.85,105.85,200.0,83.021,83.021,82.9426,82.9426,200.0
2016-12-07 11:20:00,105.97,106.14,105.9,106.14,500.0,83.0366,83.1699,82.9818,83.1699,500.0
2016-12-07 11:30:00,106.08,106.08,105.6,105.6,900.0,83.1228,83.1228,82.7467,82.7467,900.0
2016-12-07 11:40:00,105.5,105.5,104.92,104.92,460.0,82.6684,82.6684,82.2139,82.2139,460.0
2016-12-07 11:50:00,104.82,105.24,104.82,105.21,1002.0,82.1355,82.4646,82.1355,82.4411,1002.0
2016-12-07 12:00:00,105.43,105.68,105.43,105.68,1409.0,82.6135,82.8094,82.6135,82.8094,1409.0
2016-12-07 12:10:00,105.78,106.1,105.74,106.06,1572.0,82.8878,83.1385,82.8564,83.1072,1572.0
2016-12-07 12:20:00,106.29,106.29,105.89,105.89,700.0,83.2874,83.2874,82.974,82.974,700.0
2016-12-07 12:30:00,105.97,105.97,105.9,105.9,301.0,83.0366,83.0366,82.9818,82.9818,301.0
2016-12-07 12:40:00,105.82,105.82,105.82,105.82,100.0,82.9191,82.9191,82.9191,82.9191,100.0
2016-12-07 12:50:00,105.89,105.89,105.89,105.89,100.0,82.974,82.974,82.974,82.974,100.0
2016-12-07 13:00:00,105.92,105.95,105.68,105.89,900.0,82.9975,83.021,82.8094,82.974,900.0
2016-12-07 13:10:00,105.79,105.79,105.73,105.79,600.0,82.8956,82.8956,82.8486,82.8956,600.0
2016-12-07 13:20:00,105.95,106.23,105.95,106.16,2100.0,83.021,83.2404,83.021,83.1855,2100.0
2016-12-07 13:30:00,105.89,105.94,105.75,105.75,700.0,82.974,83.0131,82.8643,82.8643,700.0
2016-12-07 13:40:00,105.71,105.97,105.69,105.69,2000.0,82.8329,83.0366,82.8172,82.8172,2000.0
2016-12-07 13:50:00,105.8,105.8,105.68,105.79,1100.0,82.9034,82.9034,82.8094,82.8956,1100.0
2016-12-07 14:00:00,106.08,106.17,106.08,106.17,200.0,83.1228,83.1934,83.1228,83.1934,200.0
2016-12-07 14:10:00,106.22,106.33,106.19,106.33,400.0,83.2325,83.3187,83.209,83.3187,400.0
2016-12-07 14:20:00,106.41,106.58,106.0,106.05,2452.0,83.3814,83.5146,83.0602,83.0993,2452.0
2016-12-07 14:30:00,105.88,105.98,105.88,105.92,1300.0,82.9661,83.0445,82.9661,82.9975,1300.0
2016-12-07 14:40:00,105.93,105.96,105.62,105.67,900.0,83.0053,83.0288,82.7624,82.8016,900.0
2016-12-07 14:50:00,105.51,105.7,105.51,105.63,2095.0,82.6762,82.8251,82.6762,82.7702,2095.0
2016-12-07 15:00:00,105.57,105.83,105.36,105.37,3600.0,82.7232,82.9269,82.5587,82.5665,3600.0
2016-12-07 15:10:00,105.36,105.36,104.94,105.07,2400.0,82.5587,82.5587,82.2295,82.3314,2400.0
2016-12-07 15:20:00,105.12,105.27,105.12,105.17,800.0,82.3706,82.4881,82.3706,82.4098,800.0
2016-12-07 15:30:00,105.12,105.49,105.12,105.49,2683.0,82.3706,82.6605,82.3706,82.6605,2683.0
2016-12-07 15:40:00,105.44,105.44,105.27,105.42,1600.0,82.6213,82.6213,82.4881,82.6057,1600.0
2016-12-07 15:50:00,105.43,105.57,105.09,105.34,7461.0,82.6135,82.7232,82.3471,82.543,7461.0
2016-12-08 09:30:00,106.23,107.11,106.23,107.04,1900.0,83.2404,83.9299,83.2404,83.8751,1900.0
2016-12-08 09:40:00,106.98,107.34,106.86,107.34,1004.0,83.8281,84.1102,83.734,84.1102,1004.0
2016-12-08 09:50:00,107.3,107.82,107.3,107.35,1800.0,84.0788,84.4863,84.0788,84.118,1800.0
2016-12-08 10:00:00,107.31,107.92,107.31,107.83,3000.0,84.0866,84.5646,84.0866,84.4941,3000.0
2016-12-08 10:10:00,107.8,107.86,107.5,107.84,1700.0,84.4706,84.5176,84.2355,84.5019,1700.0
2016-12-08 10:20:00,107.87,107.94,107.59,107.6,1301.0,84.5255,84.5803,84.3061,84.3139,1301.0
2016-12-08 10:30:00,107.79,107.81,107.27,107.67,1500.0,84.4628,84.4784,84.0553,84.3687,1500.0
2016-12-08 10:40:00,107.64,107.68,106.89,106.89,1850.0,84.3452,84.3766,83.7575,83.7575,1850.0
2016-12-08 10:50:00,106.75,106.93,106.63,106.93,1300.0,83.6478,83.7889,83.5538,83.7889,1300.0
2016-12-08 11:00:00,106.86,107.16,106.86,107.02,1500.0,83.734,83.9691,83.734,83.8594,1500.0
2016-12-08 11:10:00,106.76,106.76,105.79,106.1,1763.0,83.6557,83.6557,82.8956,83.1385,1763.0
2016-12-08 11:20:00,106.1,106.1,105.51,105.77,1100.0,83.1385,83.1385,82.6762,82.8799,1100.0
2016-12-08 11:30:00,105.69,105.69,105.39,105.58,1600.0,82.8172,82.8172,82.5822,82.731,1600.0
2016-12-08 11:40:00,105.75,106.38,105.75,106.33,2000.0,82.8643,83.3579,82.8643,83.3187,2000.0
2016-12-08 11:50:00,106.3,106.42,106.28,106.42,1497.0,83.2952,83.3893,83.2796,83.3893,1497.0
2016-12-08 12:00:00,106.27,106.34,106.27,106.33,600.0,83.2717,83.3266,83.2717,83.3187,600.0
2016-12-08 12:10:00,106.25,106.48,106.15,106.48,700.0,83.256,83.4363,83.1777,83.4363,700.0
2016-12-08 12:20:00,106.62,106.72,106.54,106.54,1100.0,83.546,83.6243,83.4833,83.4833,1100.0
2016-12-08 12:30:00,106.43,106.47,106.35,106.35,700.0,83.3971,83.4284,83.3344,83.3344,700.0
2016-12-08 12:40:00,106.54,106.58,106.54,106.58,400.0,83.4833,83.5146,83.4833,83.5146,400.0
2016-12-08 12:50:00,106.62,106.67,106.61,106.61,600.0,83.546,83.5852,83.5381,83.5381,600.0
2016-12-08 13:00:00,106.6,106.74,106.6,106.74,600.0,83.5303,83.64,83.5303,83.64,600.0
2016-12-08 13:10:00,106.92,106.92,106.88,106.88,600.0,83.7811,83.7811,83.7497,83.7497,600.0
2016-12-08 13:20:00,106.58,106.63,106.58,106.63,400.0,83.5146,83.5538,83.5146,83.5538,400.0
2016-12-08 13:30:00,106.54,106.54,106.15,106.28,800.0,83.4833,83.4833,83.1777,83.2796,800.0
2016-12-08 13:40:00,106.4,106.47,106.39,106.4,1000.0,83.3736,83.4284,83.3657,83.3736,1000.0
2016-12-08 13:50:00,106.97,106.97,106.81,106.81,500.0,83.8202,83.8202,83.6949,83.6949,500.0
2016-12-08 14:00:00,107.11,107.11,106.89,106.9,700.0,83.9299,83.9299,83.7575,83.7654,700.0
2016-12-08 14:10:00,106.77,107.02,106.77,106.8,900.0,83.6635,83.8594,83.6635,83.687,900.0
2016-12-08 14:20:00,106.94,106.94,106.75,106.9,1400.0,83.7967,83.7967,83.6478,83.7654,1400.0
2016-12-08 14:30:00,106.72,106.79,106.66,106.75,1500.0,83.6243,83.6792,83.5773,83.6478,1500.0
2016-12-08 14:40:00,106.8,106.81,106.73,106.81,900.0,83.687,83.6949,83.6322,83.6949,900.0
2016-12-08 14:50:00,106.76,106.9,106.76,106.83,300.0,83.6557,83.7654,83.6557,83.7105,300.0
2016-12-08 15:00:00,106.73,106.82,106.72,106.81,400.0,83.6322,83.7027,83.6243,83.6949,400.0
2016-12-08 15:10:00,106.87,107.13,106.77,107.0,1040.0,83.7419,83.9456,83.6635,83.8437,1040.0
2016-12-08 15:20:00,106.96,107.34,106.9,107.22,1300.0,83.8124,84.1102,83.7654,84.0161,1300.0
2016-12-08 15:30:00,107.26,107.26,107.13,107.18,500.0,84.0475,84.0475,83.9456,83.9848,500.0
2016-12-08 15:40:00,107.41,107.41,107.13,107.18,2400.0,84.165,84.165,83.9456,83.9848,2400.0
2016-12-08 15:50:00,107.17,107.25,107.03,107.19,2900.0,83.9769,84.0396,83.8672,83.9926,2900.0
2016-12-09 09:30:00,107.0,107.94,107.0,107.92,900.0,83.8437,84.5803,83.8437,84.5646,900.0
2016-12-09 09:40:00,107.51,107.51,107.28,107.48,600.0,84.2434,84.2434,84.0631,84.2199,600.0
2016-12-09 09:50:00,107.33,107.81,107.32,107.45,1800.0,84.1023,84.4784,84.0945,84.1964,1800.0
2016-12-09 10:00:00,107.49,107.61,107.37,107.49,932.0,84.2277,84.3217,84.1337,84.2277,932.0
2016-12-09 10:10:00,107.56,107.62,107.36,107.51,1000.0,84.2825,84.3296,84.1258,84.2434,1000.0
2016-12-09 10:20:00,107.42,107.48,107.01,107.01,932.0,84.1728,84.2199,83.8516,83.8516,932.0
2016-12-09 10:30:00,106.76,107.0,106.76,107.0,600.0,83.6557,83.8437,83.6557,83.8437,600.0
2016-12-09 10:40:00,106.82,107.02,106.81,106.81,800.0,83.7027,83.8594,83.6949,83.6949,800.0
2016-12-09 10:50:00,106.75,106.75,106.38,106.62,500.0,83.6478,83.6478,83.3579,83.546,500.0
2016-12-09 11:00:00,106.41,106.41,106.26,106.26,600.0,83.3814,83.3814,83.2639,83.2639,600.0
2016-12-09 11:10:00,106.3,106.3,105.97,106.23,2024.0,83.2952,83.2952,83.0366,83.2404,2024.0
2016-12-09 11:20:00,106.32,106.32,105.96,105.96,200.0,83.3109,83.3109,83.0288,83.0288,200.0
2016-12-09 11:30:00,105.94,106.17,105.89,106.12,1500.0,83.0131,83.1934,82.974,83.1542,1500.0
2016-12-09 11:40:00,106.14,106.19,105.94,106.1,2700.0,83.1699,83.209,83.0131,83.1385,2700.0
2016-12-09 11:50:00,106.11,106.17,106.01,106.01,1700.0,83.1463,83.1934,83.068,83.068,1700.0
2016-12-09 12:00:00,106.12,106.3,106.12,106.3,1400.0,83.1542,83.2952,83.1542,83.2952,1400.0
2016-12-09 12:10:00,106.36,106.36,106.11,106.17,900.0,83.3422,83.3422,83.1463,83.1934,900.0
2016-12-09 12:20:00,106.19,106.19,106.0,106.02,1400.0,83.209,83.209,83.0602,83.0758,1400.0
2016-12-09 12:30:00,105.94,105.97,105.87,105.87,700.0,83.0131,83.0366,82.9583,82.9583,700.0
2016-12-09 12:40:00,105.78,105.83,105.68,105.78,1100.0,82.8878,82.9269,82.8094,82.8878,1100.0
2016-12-09 12:50:00,105.81,105.84,105.69,105.76,1700.0,82.9113,82.9348,82.8172,82.8721,1700.0
2016-12-09 13:00:00,105.87,105.93,105.72,105.93,1200.0,82.9583,83.0053,82.8407,83.0053,1200.0
2016-12-09 13:10:00,105.93,106.07,105.93,106.0,800.0,83.0053,83.115,83.0053,83.0602,800.0
2016-12-09 13:20:00,106.02,106.21,106.02,106.08,1500.0,83.0758,83.2247,83.0758,83.1228,1500.0
2016-12-09 13:30:00,105.92,105.92,105.71,105.71,2600.0,82.9975,82.9975,82.8329,82.8329,2600.0
2016-12-09 13:40:00,105.61,105.72,105.59,105.59,910.0,82.7546,82.8407,82.7389,82.7389,910.0
2016-12-09 13:50:00,105.64,105.65,105.33,105.4,2300.0,82.7781,82.7859,82.5351,82.59,2300.0
2016-12-09 14:00:00,105.45,105.49,105.13,105.13,2000.0,82.6292,82.6605,82.3784,82.3784,2000.0
2016-12-09 14:10:00,105.11,105.16,104.55,104.59,8179.0,82.3628,82.4019,81.924,81.9553,8179.0
2016-12-09 14:20:00,104.52,105.08,104.47,105.07,3600.0,81.9004,82.3393,81.8613,82.3314,3600.0
2016-12-09 14:30:00,105.17,105.21,104.99,105.1,1930.0,82.4098,82.4411,82.2687,82.3549,1930.0
2016-12-09 14:40:00,105.06,105.19,104.96,105.19,1700.0,82.3236,82.4254,82.2452,82.4254,1700.0
2016-12-09 14:50:00,105.24,105.3,105.17,105.3,1100.0,82.4646,82.5116,82.4098,82.5116,1100.0
2016-12-09 15:00:00,105.43,105.86,105.42,105.81,3300.0,82.6135,82.9504,82.6057,82.9113,3300.0
2016-12-09 15:10:00,105.8,106.04,105.8,106.04,3100.0,82.9034,83.0915,82.9034,83.0915,3100.0
2016-12-09 15:20:00,105.98,106.1,105.86,105.92,3200.0,83.0445,83.1385,82.9504,82.9975,3200.0
2016-12-09 15:30:00,105.9,106.1,105.63,106.1,3000.0,82.9818,83.1385,82.7702,83.1385,3000.0
2016-12-09 15:40:00,106.1,106.13,105.61,105.61,2300.0,83.1385,83.162,82.7546,82.7546,2300.0
2016-12-09 15:50:00,105.63,106.08,105.63,106.02,4500.0,82.7702,83.1228,82.7702,83.0758,4500.0
2016-12-12 09:30:00,109.63,111.99,109.19,111.99,5973.0,85.9046,87.7538,85.5598,87.7538,5973.0
2016-12-12 09:40:00,112.99,112.99,111.51,111.85,3500.0,88.5374,88.5374,87.3777,87.6441,3500.0
2016-12-12 09:50:00,111.62,111.72,110.0,110.4,55091.0,87.4639,87.5423,86.1945,86.5079,55091.0
2016-12-12 10:00:00,110.19,111.02,109.49,110.92,4896.0,86.3434,86.9938,85.7949,86.9154,4896.0
2016-12-12 10:10:00,110.94,110.99,110.05,110.31,6711.0,86.9311,86.9702,86.2337,86.4374,6711.0
2016-12-12 10:20:00,110.01,110.68,110.01,110.6,2444.0,86.2023,86.7273,86.2023,86.6646,2444.0
2016-12-12 10:30:00,110.67,110.75,110.14,110.14,800.0,86.7195,86.7822,86.3042,86.3042,800.0
2016-12-12 10:40:00,110.08,110.08,109.32,109.32,2967.0,86.2572,86.2572,85.6617,85.6617,2967.0
2016-12-12 10:50:00,109.36,109.88,109.23,109.88,2928.0,85.693,86.1005,85.5911,86.1005,2928.0
2016-12-12 11:00:00,109.82,110.18,109.82,110.01,2137.0,86.0535,86.3355,86.0535,86.2023,2137.0
2016-12-12 11:10:00,110.07,110.56,110.07,110.43,6482.0,86.2493,86.6333,86.2493,86.5314,6482.0
2016-12-12 11:20:00,110.44,110.45,109.41,109.41,2800.0,86.5393,86.5471,85.7322,85.7322,2800.0
2016-12-12 11:30:00,109.43,109.45,107.96,107.97,2376.0,85.7479,85.7635,84.596,84.6038,2376.0
2016-12-12 11:40:00,107.97,108.47,107.82,107.82,4470.0,84.6038,84.9956,84.4863,84.4863,4470.0
2016-12-12 11:50:00,107.68,107.68,107.37,107.52,2000.0,84.3766,84.3766,84.1337,84.2512,2000.0
2016-12-12 12:00:00,107.73,107.73,107.21,107.21,600.0,84.4158,84.4158,84.0083,84.0083,600.0
2016-12-12 12:10:00,107.16,107.37,107.15,107.15,2406.0,83.9691,84.1337,83.9613,83.9613,2406.0
2016-12-12 12:20:00,107.02,107.15,106.9,107.08,1796.0,83.8594,83.9613,83.7654,83.9064,1796.0
2016-12-12 12:30:00,106.96,107.45,106.91,107.45,1720.0,83.8124,84.1964,83.7732,84.1964,1720.0
2016-12-12 12:40:00,107.51,107.52,107.46,107.46,991.0,84.2434,84.2512,84.2042,84.2042,991.0
2016-12-12 12:50:00,107.37,107.37,106.99,106.99,1060.0,84.1337,84.1337,83.8359,83.8359,1060.0
2016-12-12 13:00:00,106.91,107.16,106.84,107.05,2000.0,83.7732,83.9691,83.7184,83.8829,2000.0
2016-12-12 13:10:00,107.16,107.29,107.04,107.08,2637.0,83.9691,84.071,83.8751,83.9064,2637.0
2016-12-12 13:20:00,106.94,106.95,106.48,106.5,1098.0,83.7967,83.8046,83.4363,83.4519,1098.0
2016-12-12 13:30:00,106.32,106.32,106.07,106.07,1400.0,83.3109,83.3109,83.115,83.115,1400.0
2016-12-12 13:40:00,106.09,106.2,105.93,106.2,1100.0,83.1307,83.2169,83.0053,83.2169,1100.0
2016-12-12 13:50:00,106.24,106.24,105.6,105.96,4691.0,83.2482,83.2482,82.7467,83.0288,4691.0
2016-12-12 14:00:00,106.16,106.31,105.6,105.68,3123.0,83.1855,83.3031,82.7467,82.8094,3123.0
2016-12-12 14:10:00,105.5,105.84,105.5,105.65,1300.0,82.6684,82.9348,82.6684,82.7859,1300.0
2016-12-12 14:20:00,105.59,105.59,104.98,104.99,700.0,82.7389,82.7389,82.2609,82.2687,700.0
2016-12-12 14:30:00,105.16,105.16,105.12,105.12,200.0,82.4019,82.4019,82.3706,82.3706,200.0
2016-12-12 14:40:00,104.82,104.82,104.69,104.7,1400.0,82.1355,82.1355,82.0337,82.0415,1400.0
2016-12-12 14:50:00,104.63,104.8,104.24,104.8,1300.0,81.9866,82.1198,81.681,82.1198,1300.0
2016-12-12 15:00:00,104.87,105.23,104.75,104.99,1724.0,82.1747,82.4568,82.0807,82.2687,1724.0
2016-12-12 15:10:00,104.99,105.42,104.96,105.42,1800.0,82.2687,82.6057,82.2452,82.6057,1800.0
2016-12-12 15:20:00,105.4,105.4,105.11,105.11,600.0,82.59,82.59,82.3628,82.3628,600.0
2016-12-12 15:30:00,105.09,105.41,104.82,104.82,1699.0,82.3471,82.5978,82.1355,82.1355,1699.0
2016-12-12 15:40:00,104.88,105.46,104.88,105.31,3314.0,82.1825,82.637,82.1825,82.5195,3314.0
2016-12-12 15:50:00,105.23,105.23,104.89,105.12,4165.0,82.4568,82.4568,82.1904,82.3706,4165.0
2016-12-13 09:30:00,105.54,105.54,104.69,105.15,1780.0,82.6997,82.6997,82.0337,82.3941,1780.0
2016-12-13 09:40:00,105.08,105.39,104.86,104.97,1700.0,82.3393,82.5822,82.1669,82.2531,1700.0
2016-12-13 09:50:00,105.11,105.29,104.4,104.4,2835.0,82.3628,82.5038,81.8064,81.8064,2835.0
2016-12-13 10:00:00,104.43,104.51,104.12,104.27,2400.0,81.8299,81.8926,81.587,81.7045,2400.0
2016-12-13 10:10:00,104.09,104.41,104.09,104.41,5297.0,81.5635,81.8142,81.5635,81.8142,5297.0
2016-12-13 10:20:00,104.36,104.5,103.94,104.18,2601.0,81.7751,81.8848,81.446,81.634,2601.0
2016-12-13 10:30:00,104.08,104.29,103.68,104.04,4000.0,81.5557,81.7202,81.2422,81.5243,4000.0
2016-12-13 10:40:00,104.32,104.76,104.25,104.59,3100.0,81.7437,82.0885,81.6889,81.9553,3100.0
2016-12-13 10:50:00,104.81,105.28,104.66,105.23,2600.0,82.1277,82.496,82.0101,82.4568,2600.0
2016-12-13 11:00:00,105.38,105.39,104.95,105.03,2000.0,82.5743,82.5822,82.2374,82.3001,2000.0
2016-12-13 11:10:00,104.96,105.55,104.96,105.43,8753.0,82.2452,82.7075,82.2452,82.6135,8753.0
2016-12-13 11:20:00,105.7,106.52,105.7,106.12,10029.0,82.8251,83.4676,82.8251,83.1542,10029.0
2016-12-13 11:30:00,106.2,106.37,105.87,105.92,1424.0,83.2169,83.3501,82.9583,82.9975,1424.0
2016-12-13 11:40:00,105.93,105.93,105.55,105.56,1700.0,83.0053,83.0053,82.7075,82.7154,1700.0
2016-12-13 11:50:00,105.51,105.51,105.26,105.4,900.0,82.6762,82.6762,82.4803,82.59,900.0
2016-12-13 12:00:00,105.47,105.82,105.42,105.81,3960.0,82.6449,82.9191,82.6057,82.9113,3960.0
2016-12-13 12:10:00,105.99,106.54,105.88,106.52,2200.0,83.0523,83.4833,82.9661,83.4676,2200.0
2016-12-13 12:20:00,106.67,107.16,106.67,106.99,1000.0,83.5852,83.9691,83.5852,83.8359,1000.0
2016-12-13 12:30:00,106.61,106.65,106.13,106.13,1700.0,83.5381,83.5695,83.162,83.162,1700.0
2016-12-13 12:40:00,106.16,106.41,105.96,105.96,2100.0,83.1855,83.3814,83.0288,83.0288,2100.0
2016-12-13 12:50:00,106.03,106.13,105.95,105.95,1100.0,83.0837,83.162,83.021,83.021,1100.0
2016-12-13 13:00:00,106.04,106.05,105.88,105.96,1600.0,83.0915,83.0993,82.9661,83.0288,1600.0
2016-12-13 13:10:00,106.0,106.0,105.78,105.84,1600.0,83.0602,83.0602,82.8878,82.9348,1600.0
2016-12-13 13:20:00,105.86,106.35,105.86,106.28,3600.0,82.9504,83.3344,82.9504,83.2796,3600.0
2016-12-13 13:30:00,106.23,106.24,105.89,105.93,2100.0,83.2404,83.2482,82.974,83.0053,2100.0
2016-12-13 13:40:00,105.86,106.38,105.86,106.29,2600.0,82.9504,83.3579,82.9504,83.2874,2600.0
2016-12-13 13:50:00,106.26,106.26,106.0,106.0,500.0,83.2639,83.2639,83.0602,83.0602,500.0
2016-12-13 14:00:00,105.86,105.87,105.12,105.12,4003.0,82.9504,82.9583,82.3706,82.3706,4003.0
2016-12-13 14:10:00,105.23,105.24,104.97,105.12,3700.0,82.4568,82.4646,82.2531,82.3706,3700.0
2016-12-13 14:20:00,105.19,105.39,105.04,105.22,3207.0,82.4254,82.5822,82.3079,82.449,3207.0
2016-12-13 14:30:00,105.38,105.46,105.08,105.1,2100.0,82.5743,82.637,82.3393,82.3549,2100.0
2016-12-13 14:40:00,105.14,105.18,105.06,105.12,3175.0,82.3863,82.4176,82.3236,82.3706,3175.0
2016-12-13 14:50:00,105.13,105.3,105.07,105.12,3000.0,82.3784,82.5116,82.3314,82.3706,3000.0
2016-12-13 15:00:00,105.22,105.28,105.08,105.21,4799.0,82.449,82.496,82.3393,82.4411,4799.0
2016-12-13 15:10:00,105.25,105.5,105.09,105.33,4803.0,82.4725,82.6684,82.3471,82.5351,4803.0
2016-12-13 15:20:00,105.47,105.73,105.34,105.34,3950.0,82.6449,82.8486,82.543,82.543,3950.0
2016-12-13 15:30:00,105.34,105.4,105.1,105.28,4666.0,82.543,82.59,82.3549,82.496,4666.0
2016-12-13 15:40:00,105.3,105.46,105.18,105.3,6120.0,82.5116,82.637,82.4176,82.5116,6120.0
2016-12-13 15:50:00,105.39,105.48,105.18,105.25,7400.0,82.5822,82.6527,82.4176,82.4725,7400.0
2016-12-14 09:30:00,103.21,104.0,103.1,103.82,2600.0,80.8739,81.493,80.7878,81.3519,2600.0
2016-12-14 09:40:00,103.81,104.4,103.81,104.4,1500.0,81.3441,81.8064,81.3441,81.8064,1500.0
2016-12-14 09:50:00,104.4,104.4,103.39,103.4,2866.0,81.8064,81.8064,81.015,81.0228,2866.0
2016-12-14 10:00:00,103.67,104.0,103.67,103.87,1400.0,81.2344,81.493,81.2344,81.3911,1400.0
2016-12-14 10:10:00,103.93,103.96,103.83,103.9,900.0,81.4381,81.4616,81.3598,81.4146,900.0
2016-12-14 10:20:00,103.85,104.23,103.85,104.13,9368.0,81.3754,81.6732,81.3754,81.5948,9368.0
2016-12-14 10:30:00,104.39,104.69,104.22,104.22,8250.0,81.7986,82.0337,81.6654,81.6654,8250.0
2016-12-14 10:40:00,104.3,104.51,104.02,104.51,1840.0,81.7281,81.8926,81.5086,81.8926,1840.0
2016-12-14 10:50:00,104.61,105.13,104.37,104.9,4200.0,81.971,82.3784,81.7829,82.1982,4200.0
2016-12-14 11:00:00,105.01,105.03,104.28,104.28,1700.0,82.2844,82.3001,81.7124,81.7124,1700.0
2016-12-14 11:10:00,104.16,104.25,104.0,104.07,2300.0,81.6184,81.6889,81.493,81.5478,2300.0
2016-12-14 11:20:00,104.1,104.26,103.99,104.01,1600.0,81.5713,81.6967,81.4851,81.5008,1600.0
2016-12-14 11:30:00,104.05,104.05,103.98,103.98,300.0,81.5322,81.5322,81.4773,81.4773,300.0
2016-12-14 11:40:00,103.56,103.59,103.05,103.06,900.0,81.1482,81.1717,80.7486,80.7564,900.0
2016-12-14 11:50:00,103.04,103.3,102.99,103.28,1600.0,80.7407,80.9445,80.7016,80.9288,1600.0
2016-12-14 12:00:00,103.37,103.94,103.37,103.94,1795.0,80.9993,81.446,80.9993,81.446,1795.0
2016-12-14 12:10:00,103.9,103.97,103.51,103.97,1500.0,81.4146,81.4695,81.109,81.4695,1500.0
2016-12-14 12:20:00,104.12,104.31,104.02,104.02,1600.0,81.587,81.7359,81.5086,81.5086,1600.0
2016-12-14 12:30:00,104.05,104.12,103.92,103.92,4946.0,81.5322,81.587,81.4303,81.4303,4946.0
2016-12-14 12:40:00,104.02,104.02,103.79,103.79,200.0,81.5086,81.5086,81.3284,81.3284,200.0
2016-12-14 12:50:00,103.68,103.79,103.39,103.6,2500.0,81.2422,81.3284,81.015,81.1795,2500.0
2016-12-14 13:00:00,103.72,103.81,103.42,103.42,600.0,81.2736,81.3441,81.0385,81.0385,600.0
2016-12-14 13:10:00,103.45,103.45,103.06,103.06,1400.0,81.062,81.062,80.7564,80.7564,1400.0
2016-12-14 13:20:00,103.13,103.35,102.93,103.26,1100.0,80.8113,80.9836,80.6545,80.9131,1100.0
2016-12-14 13:30:00,103.6,103.6,103.42,103.59,800.0,81.1795,81.1795,81.0385,81.1717,800.0
2016-12-14 13:40:00,103.51,103.57,103.35,103.35,2000.0,81.109,81.156,80.9836,80.9836,2000.0
2016-12-14 13:50:00,103.37,103.53,103.25,103.28,1200.0,80.9993,81.1247,80.9053,80.9288,1200.0
2016-12-14 14:00:00,103.15,103.67,103.1,103.64,2198.0,80.8269,81.2344,80.7878,81.2109,2198.0
2016-12-14 14:10:00,103.64,103.8,103.09,103.16,2332.0,81.2109,81.3363,80.7799,80.8348,2332.0
2016-12-14 14:20:00,103.12,103.12,102.3,102.3,1100.0,80.8034,80.8034,80.1609,80.1609,1100.0
2016-12-14 14:30:00,102.39,102.61,102.38,102.59,2700.0,80.2314,80.4038,80.2236,80.3881,2700.0
2016-12-14 14:40:00,103.05,103.19,102.87,103.14,3200.0,80.7486,80.8583,80.6075,80.8191,3200.0
2016-12-14 14:50:00,102.93,102.94,102.65,102.65,3000.0,80.6545,80.6624,80.4351,80.4351,3000.0
2016-12-14 15:00:00,102.65,102.94,102.18,102.18,3295.0,80.4351,80.6624,80.0669,80.0669,3295.0
2016-12-14 15:10:00,102.18,102.2,101.38,101.78,3779.0,80.0669,80.0825,79.44,79.7534,3779.0
2016-12-14 15:20:00,101.75,102.14,101.75,102.07,3878.0,79.7299,80.0355,79.7299,79.9807,3878.0
2016-12-14 15:30:00,102.2,102.79,102.17,102.7,4126.0,80.0825,80.5448,80.059,80.4743,4126.0
2016-12-14 15:40:00,102.65,102.65,101.9,101.93,4900.0,80.4351,80.4351,79.8474,79.871,4900.0
2016-12-14 15:50:00,101.87,101.93,101.46,101.56,8510.0,79.8239,79.871,79.5027,79.581,8510.0
2016-12-15 09:30:00,97.2,97.7,96.51,97.44,252912.0,76.1646,76.5564,75.6239,76.3527,252912.0
2016-12-15 09:40:00,97.38,98.6,97.23,98.57,130916.0,76.3056,77.2616,76.1881,77.2381,130916.0
2016-12-15 09:50:00,98.59,99.84,98.54,99.83,112077.0,77.2538,78.2333,77.2146,78.2254,112077.0
2016-12-15 10:00:00,99.85,100.24,99.32,100.24,44690.0,78.2411,78.5467,77.8258,78.5467,44690.0
2016-12-15 10:10:00,100.19,100.19,99.01,99.01,22507.0,78.5075,78.5075,77.5829,77.5829,22507.0
2016-12-15 10:20:00,99.12,99.28,98.56,98.65,33939.0,77.6691,77.7945,77.2303,77.3008,33939.0
2016-12-15 10:30:00,98.7,99.85,98.7,99.55,40273.0,77.34,78.2411,77.34,78.006,40273.0
2016-12-15 10:40:00,99.69,99.99,98.68,98.85,37467.0,78.1157,78.3508,77.3243,77.4575,37467.0
2016-12-15 10:50:00,98.85,99.84,98.84,99.74,22522.0,77.4575,78.2333,77.4497,78.1549,22522.0
2016-12-15 11:00:00,99.85,100.67,99.7,100.4,35354.0,78.2411,78.8836,78.1236,78.6721,35354.0
2016-12-15 11:10:00,100.45,100.5,99.93,100.32,16365.0,78.7112,78.7504,78.3038,78.6094,16365.0
2016-12-15 11:20:00,100.32,100.42,99.62,99.62,19780.0,78.6094,78.6877,78.0609,78.0609,19780.0
2016-12-15 11:30:00,99.62,99.95,99.39,99.94,12359.0,78.0609,78.3195,77.8806,78.3116,12359.0
2016-12-15 11:40:00,99.94,100.06,99.72,99.72,8885.0,78.3116,78.4056,78.1392,78.1392,8885.0
2016-12-15 11:50:00,99.86,99.93,99.67,99.69,10275.0,78.2489,78.3038,78.1,78.1157,10275.0
2016-12-15 12:00:00,99.74,99.74,99.4,99.57,4200.0,78.1549,78.1549,77.8885,78.0217,4200.0
2016-12-15 12:10:00,99.57,99.57,99.19,99.38,6366.0,78.0217,78.0217,77.7239,77.8728,6366.0
2016-12-15 12:20:00,99.36,99.54,99.31,99.36,5100.0,77.8571,77.9982,77.818,77.8571,5100.0
2016-12-15 12:30:00,99.38,99.5,99.38,99.49,6700.0,77.8728,77.9668,77.8728,77.959,6700.0
2016-12-15 12:40:00,99.47,99.81,99.47,99.77,6789.0,77.9433,78.2098,77.9433,78.1784,6789.0
2016-12-15 12:50:00,99.72,99.76,99.4,99.74,4600.0,78.1392,78.1706,77.8885,78.1549,4600.0
2016-12-15 13:00:00,99.76,100.5,99.74,100.15,9549.0,78.1706,78.7504,78.1549,78.4762,9549.0
2016-12-15 13:10:00,100.23,100.29,100.08,100.1,9096.0,78.5389,78.5859,78.4213,78.437,9096.0
2016-12-15 13:20:00,99.94,100.5,99.89,100.26,12300.0,78.3116,78.7504,78.2724,78.5624,12300.0
2016-12-15 13:30:00,100.27,100.36,99.85,99.94,7475.0,78.5702,78.6407,78.2411,78.3116,7475.0
2016-12-15 13:40:00,99.88,100.06,99.6,99.86,6287.0,78.2646,78.4056,78.0452,78.2489,6287.0
2016-12-15 13:50:00,99.74,99.84,99.58,99.74,7295.0,78.1549,78.2333,78.0295,78.1549,7295.0
2016-12-15 14:00:00,99.74,100.5,99.7,100.43,9557.0,78.1549,78.7504,78.1236,78.6956,9557.0
2016-12-15 14:10:00,100.43,100.61,100.27,100.27,8175.0,78.6956,78.8366,78.5702,78.5702,8175.0
2016-12-15 14:20:00,100.29,100.29,99.74,99.74,5055.0,78.5859,78.5859,78.1549,78.1549,5055.0
2016-12-15 14:30:00,99.79,99.97,99.65,99.9,5546.0,78.1941,78.3351,78.0844,78.2803,5546.0
2016-12-15 14:40:00,99.87,99.89,99.73,99.79,4900.0,78.2568,78.2724,78.1471,78.1941,4900.0
2016-12-15 14:50:00,99.8,99.85,99.52,99.84,4600.0,78.2019,78.2411,77.9825,78.2333,4600.0
2016-12-15 15:00:00,99.87,100.18,99.72,99.77,6800.0,78.2568,78.4997,78.1392,78.1784,6800.0
2016-12-15 15:10:00,99.75,99.91,99.67,99.76,9700.0,78.1627,78.2881,78.1,78.1706,9700.0
2016-12-15 15:20:00,99.81,100.51,99.81,100.22,17214.0,78.2098,78.7583,78.2098,78.531,17214.0
2016-12-15 15:30:00,100.19,100.42,99.82,100.13,17551.0,78.5075,78.6877,78.2176,78.4605,17551.0
2016-12-15 15:40:00,100.14,100.15,99.9,99.96,23480.0,78.4683,78.4762,78.2803,78.3273,23480.0
2016-12-15 15:50:00,99.95,101.23,99.94,101.17,29745.0,78.3195,79.3224,78.3116,79.2754,29745.0
2016-12-16 09:30:00,100.51,100.83,99.9,100.01,3300.0,78.7583,79.009,78.2803,78.3665,3300.0
2016-12-16 09:40:00,99.99,100.64,99.97,100.07,5268.0,78.3508,78.8601,78.3351,78.4135,5268.0
2016-12-16 09:50:00,100.08,100.13,99.67,99.91,2000.0,78.4213,78.4605,78.1,78.2881,2000.0
2016-12-16 10:00:00,100.19,100.19,99.73,99.85,3800.0,78.5075,78.5075,78.1471,78.2411,3800.0
2016-12-16 10:10:00,100.06,100.06,99.82,99.92,1700.0,78.4056,78.4056,78.2176,78.2959,1700.0
2016-12-16 10:20:00,100.0,100.12,99.81,100.1,4552.0,78.3586,78.4527,78.2098,78.437,4552.0
2016-12-16 10:30:00,100.03,100.03,99.54,100.0,3600.0,78.3821,78.3821,77.9982,78.3586,3600.0
2016-12-16 10:40:00,100.02,100.06,99.91,99.92,6536.0,78.3743,78.4056,78.2881,78.2959,6536.0
2016-12-16 10:50:00,99.88,100.37,99.88,100.22,3430.0,78.2646,78.6486,78.2646,78.531,3430.0
2016-12-16 11:00:00,100.22,100.4,100.22,100.27,1100.0,78.531,78.6721,78.531,78.5702,1100.0
2016-12-16 11:10:00,100.45,100.6,100.39,100.6,1100.0,78.7112,78.8288,78.6642,78.8288,1100.0
2016-12-16 11:20:00,100.57,100.91,100.57,100.86,1800.0,78.8053,79.0717,78.8053,79.0325,1800.0
2016-12-16 11:30:00,100.82,101.25,100.82,101.22,2917.0,79.0012,79.3381,79.0012,79.3146,2917.0
2016-12-16 11:40:00,101.22,101.22,100.9,100.94,2716.0,79.3146,79.3146,79.0639,79.0952,2716.0
2016-12-16 11:50:00,100.93,100.93,100.61,100.79,2000.0,79.0874,79.0874,78.8366,78.9777,2000.0
2016-12-16 12:00:00,100.81,100.9,100.55,100.78,1894.0,78.9933,79.0639,78.7896,78.9698,1894.0
2016-12-16 12:10:00,100.96,101.1,100.83,100.95,3700.0,79.1109,79.2206,79.009,79.103,3700.0
2016-12-16 12:20:00,100.82,101.03,100.77,100.84,1400.0,79.0012,79.1657,78.962,79.0168,1400.0
2016-12-16 12:30:00,100.73,100.91,100.55,100.91,500.0,78.9307,79.0717,78.7896,79.0717,500.0
2016-12-16 12:40:00,100.95,100.97,100.77,100.82,1300.0,79.103,79.1187,78.962,79.0012,1300.0
2016-12-16 12:50:00,100.89,100.89,100.55,100.55,2400.0,79.056,79.056,78.7896,78.7896,2400.0
2016-12-16 13:00:00,100.56,100.56,100.23,100.39,1100.0,78.7974,78.7974,78.5389,78.6642,1100.0
2016-12-16 13:10:00,100.36,100.63,100.36,100.63,1900.0,78.6407,78.8523,78.6407,78.8523,1900.0
2016-12-16 13:20:00,100.69,100.74,100.66,100.67,800.0,78.8993,78.9385,78.8758,78.8836,800.0
2016-12-16 13:30:00,100.64,100.76,100.64,100.76,1500.0,78.8601,78.9542,78.8601,78.9542,1500.0
2016-12-16 13:40:00,100.76,100.89,100.71,100.81,3300.0,78.9542,79.056,78.915,78.9933,3300.0
2016-12-16 13:50:00,100.83,100.87,100.73,100.74,1400.0,79.009,79.0404,78.9307,78.9385,1400.0
2016-12-16 14:00:00,100.62,100.64,100.45,100.61,1300.0,78.8445,78.8601,78.7112,78.8366,1300.0
2016-12-16 14:10:00,100.59,100.61,100.48,100.48,1400.0,78.8209,78.8366,78.7348,78.7348,1400.0
2016-12-16 14:20:00,100.58,100.64,100.47,100.64,1896.0,78.8131,78.8601,78.7269,78.8601,1896.0
2016-12-16 14:30:00,100.51,100.59,100.4,100.5,800.0,78.7583,78.8209,78.6721,78.7504,800.0
2016-12-16 14:40:00,100.47,100.57,100.41,100.54,1100.0,78.7269,78.8053,78.6799,78.7818,1100.0
2016-12-16 14:50:00,100.58,101.06,100.55,101.06,3691.0,78.8131,79.1892,78.7896,79.1892,3691.0
2016-12-16 15:00:00,101.13,101.24,100.95,100.99,2345.0,79.2441,79.3303,79.103,79.1344,2345.0
2016-12-16 15:10:00,101.0,101.38,101.0,101.38,2110.0,79.1422,79.44,79.1422,79.44,2110.0
2016-12-16 15:20:00,101.35,101.35,100.93,101.09,2700.0,79.4165,79.4165,79.0874,79.2127,2700.0
2016-12-16 15:30:00,101.1,101.54,101.07,101.54,3900.0,79.2206,79.5654,79.1971,79.5654,3900.0
2016-12-16 15:40:00,101.47,101.74,101.43,101.74,9629.0,79.5105,79.7221,79.4792,79.7221,9629.0
2016-12-16 15:50:00,101.68,102.08,101.55,102.04,26830.0,79.6751,79.9885,79.5732,79.9571,26830.0
2016-12-19 09:30:00,102.29,103.6,102.29,103.04,6873.0,80.153,81.1795,80.153,80.7407,6873.0
2016-12-19 09:40:00,103.23,103.81,103.23,103.3,7675.0,80.8896,81.3441,80.8896,80.9445,7675.0
2016-12-19 09:50:00,103.12,103.29,102.7,102.7,3995.0,80.8034,80.9366,80.4743,80.4743,3995.0
2016-12-19 10:00:00,102.74,103.33,102.74,103.14,2200.0,80.5057,80.968,80.5057,80.8191,2200.0
2016-12-19 10:10:00,103.07,103.28,102.76,102.96,2900.0,80.7642,80.9288,80.5213,80.678,2900.0
2016-12-19 10:20:00,102.99,103.05,102.52,103.05,3666.0,80.7016,80.7486,80.3333,80.7486,3666.0
2016-12-19 10:30:00,103.11,103.25,102.87,102.93,4104.0,80.7956,80.9053,80.6075,80.6545,4104.0
2016-12-19 10:40:00,102.97,103.0,102.77,102.96,2200.0,80.6859,80.7094,80.5292,80.678,2200.0
2016-12-19 10:50:00,102.96,102.96,102.96,102.96,0.0,80.678,80.678,80.678,80.678,0.0
2016-12-19 11:00:00,102.96,102.96,102.96,102.96,0.0,80.678,80.678,80.678,80.678,0.0
2016-12-19 11:10:00,102.97,102.97,102.44,102.44,2100.0,80.6859,80.6859,80.2706,80.2706,2100.0
2016-12-19 11:20:00,102.45,102.65,102.37,102.5,3621.0,80.2784,80.4351,80.2157,80.3176,3621.0
2016-12-19 11:30:00,102.45,102.65,102.42,102.59,1879.0,80.2784,80.4351,80.2549,80.3881,1879.0
2016-12-19 11:40:00,102.65,103.15,102.65,103.13,3400.0,80.4351,80.8269,80.4351,80.8113,3400.0
2016-12-19 11:50:00,103.27,103.31,103.13,103.15,3010.0,80.921,80.9523,80.8113,80.8269,3010.0
2016-12-19 12:00:00,103.1,103.11,102.77,102.86,2700.0,80.7878,80.7956,80.5292,80.5997,2700.0
2016-12-19 12:10:00,102.88,103.25,102.87,103.18,2300.0,80.6154,80.9053,80.6075,80.8504,2300.0
2016-12-19 12:20:00,103.23,103.39,103.2,103.39,2322.0,80.8896,81.015,80.8661,81.015,2322.0
2016-12-19 12:30:00,103.39,103.39,103.3,103.36,2400.0,81.015,81.015,80.9445,80.9915,2400.0
2016-12-19 12:40:00,103.43,103.75,103.38,103.7,3010.0,81.0463,81.2971,81.0072,81.2579,3010.0
2016-12-19 12:50:00,103.73,103.73,103.57,103.64,3169.0,81.2814,81.2814,81.156,81.2109,3169.0
2016-12-19 13:00:00,103.66,103.74,103.61,103.74,2243.0,81.2266,81.2892,81.1874,81.2892,2243.0
2016-12-19 13:10:00,103.73,103.73,103.28,103.28,2700.0,81.2814,81.2814,80.9288,80.9288,2700.0
2016-12-19 13:20:00,103.28,103.35,103.22,103.29,2828.0,80.9288,80.9836,80.8818,80.9366,2828.0
2016-12-19 13:30:00,103.32,103.32,103.08,103.08,2100.0,80.9601,80.9601,80.7721,80.7721,2100.0
2016-12-19 13:40:00,103.07,103.42,102.96,103.42,3000.0,80.7642,81.0385,80.678,81.0385,3000.0
2016-12-19 13:50:00,103.39,104.03,103.39,104.03,6300.0,81.015,81.5165,81.015,81.5165,6300.0
2016-12-19 14:00:00,104.08,104.45,103.83,103.99,6300.0,81.5557,81.8456,81.3598,81.4851,6300.0
2016-12-19 14:10:00,104.03,104.14,103.99,104.11,3000.0,81.5165,81.6027,81.4851,81.5792,3000.0
2016-12-19 14:20:00,104.09,104.19,103.91,104.19,2200.0,81.5635,81.6419,81.4225,81.6419,2200.0
2016-12-19 14:30:00,104.25,104.29,104.0,104.16,3100.0,81.6889,81.7202,81.493,81.6184,3100.0
2016-12-19 14:40:00,104.29,104.56,104.29,104.56,5042.0,81.7202,81.9318,81.7202,81.9318,5042.0
2016-12-19 14:50:00,104.5,104.52,104.16,104.16,5257.0,81.8848,81.9004,81.6184,81.6184,5257.0
2016-12-19 15:00:00,104.22,104.65,104.22,104.57,4300.0,81.6654,82.0023,81.6654,81.9396,4300.0
2016-12-19 15:10:00,104.53,104.59,104.31,104.31,5800.0,81.9083,81.9553,81.7359,81.7359,5800.0
2016-12-19 15:20:00,104.25,104.75,104.25,104.68,4200.0,81.6889,82.0807,81.6889,82.0258,4200.0
2016-12-19 15:30:00,104.7,105.58,104.67,105.58,12787.0,82.0415,82.731,82.018,82.731,12787.0
2016-12-19 15:40:00,105.54,105.54,105.14,105.2,10409.0,82.6997,82.6997,82.3863,82.4333,10409.0
2016-12-19 15:50:00,105.11,105.4,105.0,105.35,22442.0,82.3628,82.59,82.2766,82.5508,22442.0
2016-12-20 09:30:00,105.99,105.99,105.55,105.97,1500.0,83.0523,83.0523,82.7075,83.0366,1500.0
2016-12-20 09:40:00,105.85,106.0,104.92,104.92,2637.0,82.9426,83.0602,82.2139,82.2139,2637.0
2016-12-20 09:50:00,104.82,105.12,104.8,105.0,1100.0,82.1355,82.3706,82.1198,82.2766,1100.0
2016-12-20 10:00:00,104.99,105.1,104.82,104.82,1300.0,82.2687,82.3549,82.1355,82.1355,1300.0
2016-12-20 10:10:00,104.63,104.63,104.43,104.43,2058.0,81.9866,81.9866,81.8299,81.8299,2058.0
2016-12-20 10:20:00,104.38,104.38,104.25,104.27,1300.0,81.7907,81.7907,81.6889,81.7045,1300.0
2016-12-20 10:30:00,104.32,104.69,104.32,104.59,1500.0,81.7437,82.0337,81.7437,81.9553,1500.0
2016-12-20 10:40:00,104.63,104.8,104.61,104.67,1000.0,81.9866,82.1198,81.971,82.018,1000.0
2016-12-20 10:50:00,104.7,104.77,104.34,104.34,1864.0,82.0415,82.0963,81.7594,81.7594,1864.0
2016-12-20 11:00:00,104.29,104.38,104.21,104.37,1614.0,81.7202,81.7907,81.6575,81.7829,1614.0
2016-12-20 11:10:00,104.4,104.58,104.3,104.3,1400.0,81.8064,81.9475,81.7281,81.7281,1400.0
2016-12-20 11:20:00,104.1,104.1,103.85,103.91,1100.0,81.5713,81.5713,81.3754,81.4225,1100.0
2016-12-20 11:30:00,103.95,104.11,103.75,104.11,2300.0,81.4538,81.5792,81.2971,81.5792,2300.0
2016-12-20 11:40:00,104.25,104.27,103.97,104.01,3532.0,81.6889,81.7045,81.4695,81.5008,3532.0
2016-12-20 11:50:00,103.97,104.0,103.75,103.98,2751.0,81.4695,81.493,81.2971,81.4773,2751.0
2016-12-20 12:00:00,103.98,104.14,103.98,104.14,1300.0,81.4773,81.6027,81.4773,81.6027,1300.0
2016-12-20 12:10:00,103.93,104.04,103.88,103.99,3700.0,81.4381,81.5243,81.3989,81.4851,3700.0
2016-12-20 12:20:00,104.0,104.07,103.91,104.06,1500.0,81.493,81.5478,81.4225,81.54,1500.0
2016-12-20 12:30:00,104.1,104.25,104.09,104.09,2400.0,81.5713,81.6889,81.5635,81.5635,2400.0
2016-12-20 12:40:00,104.0,104.09,103.81,103.81,1800.0,81.493,81.5635,81.3441,81.3441,1800.0
2016-12-20 12:50:00,103.79,103.88,103.59,103.59,1648.0,81.3284,81.3989,81.1717,81.1717,1648.0
2016-12-20 13:00:00,103.64,103.7,103.64,103.7,400.0,81.2109,81.2579,81.2109,81.2579,400.0
2016-12-20 13:10:00,103.77,103.78,103.58,103.6,901.0,81.3128,81.3206,81.1639,81.1795,901.0
2016-12-20 13:20:00,103.67,103.75,103.58,103.69,1400.0,81.2344,81.2971,81.1639,81.2501,1400.0
2016-12-20 13:30:00,103.8,103.87,103.71,103.71,1200.0,81.3363,81.3911,81.2657,81.2657,1200.0
2016-12-20 13:40:00,103.78,103.78,103.55,103.55,1500.0,81.3206,81.3206,81.1404,81.1404,1500.0
2016-12-20 13:50:00,103.59,103.62,103.45,103.57,3500.0,81.1717,81.1952,81.062,81.156,3500.0
2016-12-20 14:00:00,103.58,103.62,103.53,103.55,2100.0,81.1639,81.1952,81.1247,81.1404,2100.0
2016-12-20 14:10:00,103.53,103.58,103.36,103.36,2800.0,81.1247,81.1639,80.9915,80.9915,2800.0
2016-12-20 14:20:00,103.28,103.34,103.27,103.27,1200.0,80.9288,80.9758,80.921,80.921,1200.0
2016-12-20 14:30:00,103.21,103.21,102.93,102.97,1400.0,80.8739,80.8739,80.6545,80.6859,1400.0
2016-12-20 14:40:00,102.99,103.13,102.99,103.12,1800.0,80.7016,80.8113,80.7016,80.8034,1800.0
2016-12-20 14:50:00,103.11,103.24,103.11,103.24,1200.0,80.7956,80.8975,80.7956,80.8975,1200.0
2016-12-20 15:00:00,103.25,103.55,103.25,103.53,5020.0,80.9053,81.1404,80.9053,81.1247,5020.0
2016-12-20 15:10:00,103.49,103.49,103.27,103.39,2000.0,81.0933,81.0933,80.921,81.015,2000.0
2016-12-20 15:20:00,103.37,103.37,103.17,103.18,4000.0,80.9993,80.9993,80.8426,80.8504,4000.0
2016-12-20 15:30:00,103.15,103.15,102.78,102.82,2338.0,80.8269,80.8269,80.537,80.5683,2338.0
2016-12-20 15:40:00,102.75,102.9,102.61,102.61,4900.0,80.5135,80.631,80.4038,80.4038,4900.0
2016-12-20 15:50:00,102.6,102.73,102.51,102.66,12841.0,80.396,80.4978,80.3254,80.443,12841.0
2016-12-21 09:30:00,103.63,103.84,102.52,102.72,4408.0,81.2031,81.3676,80.3333,80.49,4408.0
2016-12-21 09:40:00,102.48,103.42,102.44,103.33,4415.0,80.3019,81.0385,80.2706,80.968,4415.0
2016-12-21 09:50:00,103.15,103.37,103.03,103.03,2300.0,80.8269,80.9993,80.7329,80.7329,2300.0
2016-12-21 10:00:00,102.93,103.16,102.86,102.89,2700.0,80.6545,80.8348,80.5997,80.6232,2700.0
2016-12-21 10:10:00,102.98,103.05,102.57,102.57,2508.0,80.6937,80.7486,80.3724,80.3724,2508.0
2016-12-21 10:20:00,102.61,102.74,102.29,102.62,4784.0,80.4038,80.5057,80.153,80.4116,4784.0
2016-12-21 10:30:00,102.59,102.72,102.1,102.72,1800.0,80.3881,80.49,80.0042,80.49,1800.0
2016-12-21 10:40:00,102.67,102.8,102.55,102.64,2200.0,80.4508,80.5527,80.3568,80.4273,2200.0
2016-12-21 10:50:00,102.67,102.82,102.59,102.67,2800.0,80.4508,80.5683,80.3881,80.4508,2800.0
2016-12-21 11:00:00,102.71,102.86,102.61,102.86,2000.0,80.4822,80.5997,80.4038,80.5997,2000.0
2016-12-21 11:10:00,102.92,102.92,102.62,102.69,3800.0,80.6467,80.6467,80.4116,80.4665,3800.0
2016-12-21 11:20:00,102.67,102.87,102.46,102.46,2619.0,80.4508,80.6075,80.2863,80.2863,2619.0
2016-12-21 11:30:00,102.5,102.65,102.44,102.63,1900.0,80.3176,80.4351,80.2706,80.4195,1900.0
2016-12-21 11:40:00,102.59,102.59,102.26,102.26,3440.0,80.3881,80.3881,80.1295,80.1295,3440.0
2016-12-21 11:50:00,102.25,102.27,101.83,101.83,2472.0,80.1217,80.1374,79.7926,79.7926,2472.0
2016-12-21 12:00:00,101.98,102.12,101.65,101.65,2660.0,79.9101,80.0198,79.6516,79.6516,2660.0
2016-12-21 12:10:00,101.8,101.8,101.58,101.58,1800.0,79.7691,79.7691,79.5967,79.5967,1800.0
2016-12-21 12:20:00,101.51,101.61,101.36,101.58,2012.0,79.5418,79.6202,79.4243,79.5967,2012.0
2016-12-21 12:30:00,101.53,101.72,101.45,101.72,1700.0,79.5575,79.7064,79.4948,79.7064,1700.0
2016-12-21 12:40:00,101.67,101.67,101.32,101.35,2600.0,79.6672,79.6672,79.393,79.4165,2600.0
2016-12-21 12:50:00,101.29,101.43,101.29,101.36,700.0,79.3695,79.4792,79.3695,79.4243,700.0
2016-12-21 13:00:00,101.4,101.4,101.23,101.28,2249.0,79.4557,79.4557,79.3224,79.3616,2249.0
2016-12-21 13:10:00,101.27,101.29,100.96,100.99,3341.0,79.3538,79.3695,79.1109,79.1344,3341.0
2016-12-21 13:20:00,100.92,100.95,100.71,100.71,3700.0,79.0795,79.103,78.915,78.915,3700.0
2016-12-21 13:30:00,100.79,100.79,100.51,100.51,3850.0,78.9777,78.9777,78.7583,78.7583,3850.0
2016-12-21 13:40:00,100.58,100.91,100.58,100.82,1200.0,78.8131,79.0717,78.8131,79.0012,1200.0
2016-12-21 13:50:00,100.92,101.12,100.92,101.1,1400.0,79.0795,79.2362,79.0795,79.2206,1400.0
2016-12-21 14:00:00,101.09,101.09,100.89,100.92,1300.0,79.2127,79.2127,79.056,79.0795,1300.0
2016-12-21 14:10:00,101.0,101.37,101.0,101.31,2200.0,79.1422,79.4321,79.1422,79.3851,2200.0
2016-12-21 14:20:00,101.45,101.54,101.43,101.5,3000.0,79.4948,79.5654,79.4792,79.534,3000.0
2016-12-21 14:30:00,101.55,101.85,101.49,101.75,3200.0,79.5732,79.8083,79.5262,79.7299,3200.0
2016-12-21 14:40:00,101.72,101.72,101.61,101.68,1200.0,79.7064,79.7064,79.6202,79.6751,1200.0
2016-12-21 14:50:00,101.74,101.74,101.47,101.47,2200.0,79.7221,79.7221,79.5105,79.5105,2200.0
2016-12-21 15:00:00,101.47,101.49,100.7,100.7,6028.0,79.5105,79.5262,78.9071,78.9071,6028.0
2016-12-21 15:10:00,100.68,100.99,100.55,100.97,7905.0,78.8915,79.1344,78.7896,79.1187,7905.0
2016-12-21 15:20:00,100.89,101.21,100.83,101.18,6000.0,79.056,79.3068,79.009,79.2833,6000.0
2016-12-21 15:30:00,101.19,101.25,100.83,101.24,6279.0,79.2911,79.3381,79.009,79.3303,6279.0
2016-12-21 15:40:00,101.22,101.57,101.13,101.45,8500.0,79.3146,79.5889,79.2441,79.4948,8500.0
2016-12-21 15:50:00,101.41,101.74,101.37,101.44,16130.0,79.4635,79.7221,79.4321,79.487,16130.0
2016-12-22 09:30:00,101.56,101.63,101.47,101.63,900.0,79.581,79.6359,79.5105,79.6359,900.0
2016-12-22 09:40:00,101.65,102.41,101.65,102.35,4000.0,79.6516,80.2471,79.6516,80.2001,4000.0
2016-12-22 09:50:00,102.38,102.82,102.22,102.73,7000.0,80.2236,80.5683,80.0982,80.4978,7000.0
2016-12-22 10:00:00,102.9,103.42,102.79,103.38,4157.0,80.631,81.0385,80.5448,81.0072,4157.0
2016-12-22 10:10:00,103.44,103.48,103.15,103.28,2093.0,81.0542,81.0855,80.8269,80.9288,2093.0
2016-12-22 10:20:00,103.51,103.62,103.29,103.39,4678.0,81.109,81.1952,80.9366,81.015,4678.0
2016-12-22 10:30:00,103.35,103.38,103.0,103.06,3900.0,80.9836,81.0072,80.7094,80.7564,3900.0
2016-12-22 10:40:00,103.0,103.29,102.99,103.23,3086.0,80.7094,80.9366,80.7016,80.8896,3086.0
2016-12-22 10:50:00,103.55,103.87,103.22,103.62,5600.0,81.1404,81.3911,80.8818,81.1952,5600.0
2016-12-22 11:00:00,103.78,103.8,103.41,103.41,2104.0,81.3206,81.3363,81.0307,81.0307,2104.0
2016-12-22 11:10:00,103.59,103.9,103.59,103.81,1600.0,81.1717,81.4146,81.1717,81.3441,1600.0
2016-12-22 11:20:00,103.75,103.75,103.21,103.55,1826.0,81.2971,81.2971,80.8739,81.1404,1826.0
2016-12-22 11:30:00,103.66,103.77,103.54,103.54,2400.0,81.2266,81.3128,81.1325,81.1325,2400.0
2016-12-22 11:40:00,103.49,103.65,103.38,103.63,3020.0,81.0933,81.2187,81.0072,81.2031,3020.0
2016-12-22 11:50:00,103.59,103.65,103.38,103.62,7488.0,81.1717,81.2187,81.0072,81.1952,7488.0
2016-12-22 12:00:00,103.65,103.77,103.53,103.66,7500.0,81.2187,81.3128,81.1247,81.2266,7500.0
2016-12-22 12:10:00,103.67,103.67,103.39,103.41,5152.0,81.2344,81.2344,81.015,81.0307,5152.0
2016-12-22 12:20:00,103.5,103.68,103.41,103.64,2900.0,81.1012,81.2422,81.0307,81.2109,2900.0
2016-12-22 12:30:00,103.67,103.67,103.27,103.27,5364.0,81.2344,81.2344,80.921,80.921,5364.0
2016-12-22 12:40:00,103.21,103.28,102.85,102.92,4746.0,80.8739,80.9288,80.5919,80.6467,4746.0
2016-12-22 12:50:00,102.75,102.95,102.75,102.82,2400.0,80.5135,80.6702,80.5135,80.5683,2400.0
2016-12-22 13:00:00,102.92,103.07,102.85,102.98,3600.0,80.6467,80.7642,80.5919,80.6937,3600.0
2016-12-22 13:10:00,102.91,103.01,102.76,103.01,3700.0,80.6389,80.7172,80.5213,80.7172,3700.0
2016-12-22 13:20:00,103.03,103.03,102.7,102.7,2600.0,80.7329,80.7329,80.4743,80.4743,2600.0
2016-12-22 13:30:00,102.7,102.9,102.48,102.9,4200.0,80.4743,80.631,80.3019,80.631,4200.0
2016-12-22 13:40:00,102.84,103.11,102.84,103.11,3500.0,80.584,80.7956,80.584,80.7956,3500.0
2016-12-22 13:50:00,103.07,103.14,102.97,103.09,3500.0,80.7642,80.8191,80.6859,80.7799,3500.0
2016-12-22 14:00:00,103.12,103.16,102.99,103.0,4400.0,80.8034,80.8348,80.7016,80.7094,4400.0
2016-12-22 14:10:00,103.04,103.14,102.97,102.99,4321.0,80.7407,80.8191,80.6859,80.7016,4321.0
2016-12-22 14:20:00,102.94,103.04,102.91,102.97,4000.0,80.6624,80.7407,80.6389,80.6859,4000.0
2016-12-22 14:30:00,102.99,103.03,102.96,102.96,1900.0,80.7016,80.7329,80.678,80.678,1900.0
2016-12-22 14:40:00,102.95,103.09,102.91,102.91,2300.0,80.6702,80.7799,80.6389,80.6389,2300.0
2016-12-22 14:50:00,102.89,102.89,102.62,102.68,3400.0,80.6232,80.6232,80.4116,80.4586,3400.0
2016-12-22 15:00:00,102.61,102.78,102.47,102.78,2194.0,80.4038,80.537,80.2941,80.537,2194.0
2016-12-22 15:10:00,102.76,102.76,102.63,102.74,2100.0,80.5213,80.5213,80.4195,80.5057,2100.0
2016-12-22 15:20:00,102.7,102.78,102.67,102.74,1600.0,80.4743,80.537,80.4508,80.5057,1600.0
2016-12-22 15:30:00,102.79,102.99,102.67,102.91,3685.0,80.5448,80.7016,80.4508,80.6389,3685.0
2016-12-22 15:40:00,102.87,103.04,102.87,102.89,3281.0,80.6075,80.7407,80.6075,80.6232,3281.0
2016-12-22 15:50:00,102.86,103.03,102.63,102.71,8217.0,80.5997,80.7329,80.4195,80.4822,8217.0
2016-12-23 09:30:00,102.85,103.11,102.52,102.76,3900.0,80.5919,80.7956,80.3333,80.5213,3900.0
2016-12-23 09:40:00,102.86,102.86,102.74,102.74,600.0,80.5997,80.5997,80.5057,80.5057,600.0
2016-12-23 09:50:00,102.83,103.36,102.77,103.36,15602.0,80.5762,80.9915,80.5292,80.9915,15602.0
2016-12-23 10:00:00,103.33,103.46,103.15,103.26,4510.0,80.968,81.0698,80.8269,80.9131,4510.0
2016-12-23 10:10:00,103.28,103.67,103.28,103.67,2100.0,80.9288,81.2344,80.9288,81.2344,2100.0
2016-12-23 10:20:00,103.54,103.54,103.35,103.4,2108.0,81.1325,81.1325,80.9836,81.0228,2108.0
2016-12-23 10:30:00,103.56,103.85,103.45,103.85,5914.0,81.1482,81.3754,81.062,81.3754,5914.0
2016-12-23 10:40:00,103.73,103.73,103.67,103.68,1300.0,81.2814,81.2814,81.2344,81.2422,1300.0
2016-12-23 10:50:00,103.85,103.85,103.68,103.71,1800.0,81.3754,81.3754,81.2422,81.2657,1800.0
2016-12-23 11:00:00,103.73,103.74,103.35,103.5,1900.0,81.2814,81.2892,80.9836,81.1012,1900.0
2016-12-23 11:10:00,103.49,103.56,103.32,103.32,1700.0,81.0933,81.1482,80.9601,80.9601,1700.0
2016-12-23 11:20:00,103.43,103.51,103.31,103.31,1800.0,81.0463,81.109,80.9523,80.9523,1800.0
2016-12-23 11:30:00,103.33,103.38,103.33,103.37,1300.0,80.968,81.0072,80.968,80.9993,1300.0
2016-12-23 11:40:00,103.41,103.43,103.16,103.18,1600.0,81.0307,81.0463,80.8348,80.8504,1600.0
2016-12-23 11:50:00,103.12,103.2,103.05,103.2,1000.0,80.8034,80.8661,80.7486,80.8661,1000.0
2016-12-23 12:00:00,103.25,103.3,103.22,103.26,900.0,80.9053,80.9445,80.8818,80.9131,900.0
2016-12-23 12:10:00,103.21,103.33,103.21,103.29,1600.0,80.8739,80.968,80.8739,80.9366,1600.0
2016-12-23 12:20:00,103.32,103.32,103.0,103.0,1140.0,80.9601,80.9601,80.7094,80.7094,1140.0
2016-12-23 12:30:00,102.9,102.92,102.86,102.9,1244.0,80.631,80.6467,80.5997,80.631,1244.0
2016-12-23 12:40:00,102.89,103.0,102.89,102.99,7768.0,80.6232,80.7094,80.6232,80.7016,7768.0
2016-12-23 12:50:00,103.04,103.04,102.99,102.99,400.0,80.7407,80.7407,80.7016,80.7016,400.0
2016-12-23 13:00:00,103.15,103.15,102.99,103.02,800.0,80.8269,80.8269,80.7016,80.7251,800.0
2016-12-23 13:10:00,102.97,103.06,102.96,103.06,800.0,80.6859,80.7564,80.678,80.7564,800.0
2016-12-23 13:20:00,103.02,103.04,102.99,103.04,600.0,80.7251,80.7407,80.7016,80.7407,600.0
2016-12-23 13:30:00,103.12,103.12,103.0,103.0,600.0,80.8034,80.8034,80.7094,80.7094,600.0
2016-12-23 13:40:00,102.98,102.98,102.77,102.77,1100.0,80.6937,80.6937,80.5292,80.5292,1100.0
2016-12-23 13:50:00,102.82,102.89,102.76,102.84,900.0,80.5683,80.6232,80.5213,80.584,900.0
2016-12-23 14:00:00,102.82,102.9,102.81,102.9,1690.0,80.5683,80.631,80.5605,80.631,1690.0
2016-12-23 14:10:00,102.88,102.88,102.81,102.81,600.0,80.6154,80.6154,80.5605,80.5605,600.0
2016-12-23 14:20:00,102.81,102.89,102.81,102.82,2200.0,80.5605,80.6232,80.5605,80.5683,2200.0
2016-12-23 14:30:00,102.81,102.89,102.8,102.87,2295.0,80.5605,80.6232,80.5527,80.6075,2295.0
2016-12-23 14:40:00,102.87,102.87,102.8,102.82,2000.0,80.6075,80.6075,80.5527,80.5683,2000.0
2016-12-23 14:50:00,102.83,102.92,102.82,102.89,2500.0,80.5762,80.6467,80.5683,80.6232,2500.0
2016-12-23 15:00:00,102.85,103.0,102.85,102.99,1364.0,80.5919,80.7094,80.5919,80.7016,1364.0
2016-12-23 15:10:00,103.05,103.05,102.82,102.85,1700.0,80.7486,80.7486,80.5683,80.5919,1700.0
2016-12-23 15:20:00,102.82,102.89,102.81,102.89,1991.0,80.5683,80.6232,80.5605,80.6232,1991.0
2016-12-23 15:30:00,102.9,102.93,102.82,102.86,1767.0,80.631,80.6545,80.5683,80.5997,1767.0
2016-12-23 15:40:00,102.87,102.97,102.79,102.9,2975.0,80.6075,80.6859,80.5448,80.631,2975.0
2016-12-23 15:50:00,102.91,102.95,102.82,102.84,6877.0,80.6389,80.6702,80.5683,80.584,6877.0
2016-12-27 09:30:00,104.02,104.49,103.96,104.38,2500.0,81.5086,81.8769,81.4616,81.7907,2500.0
2016-12-27 09:40:00,104.16,104.26,103.91,104.1,2049.0,81.6184,81.6967,81.4225,81.5713,2049.0
2016-12-27 09:50:00,103.98,104.12,103.72,103.97,3126.0,81.4773,81.587,81.2736,81.4695,3126.0
2016-12-27 10:00:00,104.02,104.05,103.78,103.89,1700.0,81.5086,81.5322,81.3206,81.4068,1700.0
2016-12-27 10:10:00,103.81,103.81,103.65,103.65,900.0,81.3441,81.3441,81.2187,81.2187,900.0
2016-12-27 10:20:00,103.57,103.67,103.5,103.67,1100.0,81.156,81.2344,81.1012,81.2344,1100.0
2016-12-27 10:30:00,103.52,103.66,103.42,103.65,500.0,81.1169,81.2266,81.0385,81.2187,500.0
2016-12-27 10:40:00,103.69,103.85,103.63,103.79,1900.0,81.2501,81.3754,81.2031,81.3284,1900.0
2016-12-27 10:50:00,103.64,103.73,103.63,103.7,800.0,81.2109,81.2814,81.2031,81.2579,800.0
2016-12-27 11:00:00,103.63,103.79,103.5,103.79,2800.0,81.2031,81.3284,81.1012,81.3284,2800.0
2016-12-27 11:10:00,103.68,103.71,103.58,103.58,1100.0,81.2422,81.2657,81.1639,81.1639,1100.0
2016-12-27 11:20:00,103.71,103.71,103.6,103.7,1300.0,81.2657,81.2657,81.1795,81.2579,1300.0
2016-12-27 11:30:00,103.75,103.77,103.66,103.68,900.0,81.2971,81.3128,81.2266,81.2422,900.0
2016-12-27 11:40:00,103.69,103.69,103.6,103.65,2100.0,81.2501,81.2501,81.1795,81.2187,2100.0
2016-12-27 11:50:00,103.69,103.76,103.64,103.64,800.0,81.2501,81.3049,81.2109,81.2109,800.0
2016-12-27 12:00:00,103.62,103.62,103.55,103.57,1100.0,81.1952,81.1952,81.1404,81.156,1100.0
2016-12-27 12:10:00,103.59,103.72,103.59,103.67,700.0,81.1717,81.2736,81.1717,81.2344,700.0
2016-12-27 12:20:00,103.68,103.71,103.59,103.67,500.0,81.2422,81.2657,81.1717,81.2344,500.0
2016-12-27 12:30:00,103.69,103.74,103.59,103.69,1500.0,81.2501,81.2892,81.1717,81.2501,1500.0
2016-12-27 12:40:00,103.66,103.66,103.66,103.66,200.0,81.2266,81.2266,81.2266,81.2266,200.0
2016-12-27 12:50:00,103.61,103.61,103.61,103.61,100.0,81.1874,81.1874,81.1874,81.1874,100.0
2016-12-27 13:00:00,103.6,103.6,103.57,103.57,1600.0,81.1795,81.1795,81.156,81.156,1600.0
2016-12-27 13:10:00,103.59,103.73,103.59,103.71,500.0,81.1717,81.2814,81.1717,81.2657,500.0
2016-12-27 13:20:00,103.53,103.53,103.17,103.17,1041.0,81.1247,81.1247,80.8426,80.8426,1041.0
2016-12-27 13:30:00,103.19,103.28,103.19,103.25,300.0,80.8583,80.9288,80.8583,80.9053,300.0
2016-12-27 13:40:00,103.15,103.17,103.15,103.16,800.0,80.8269,80.8426,80.8269,80.8348,800.0
2016-12-27 13:50:00,103.16,103.21,103.12,103.21,400.0,80.8348,80.8739,80.8034,80.8739,400.0
2016-12-27 14:00:00,103.24,103.34,103.24,103.34,500.0,80.8975,80.9758,80.8975,80.9758,500.0
2016-12-27 14:10:00,103.37,103.5,103.34,103.4,800.0,80.9993,81.1012,80.9758,81.0228,800.0
2016-12-27 14:20:00,103.5,103.55,103.47,103.49,2488.0,81.1012,81.1404,81.0777,81.0933,2488.0
2016-12-27 14:30:00,103.47,103.58,103.47,103.47,1425.0,81.0777,81.1639,81.0777,81.0777,1425.0
2016-12-27 14:40:00,103.52,103.63,103.52,103.58,900.0,81.1169,81.2031,81.1169,81.1639,900.0
2016-12-27 14:50:00,103.48,103.49,103.37,103.37,1700.0,81.0855,81.0933,80.9993,80.9993,1700.0
2016-12-27 15:00:00,103.39,103.45,103.39,103.41,700.0,81.015,81.062,81.015,81.0307,700.0
2016-12-27 15:10:00,103.43,103.47,103.38,103.47,800.0,81.0463,81.0777,81.0072,81.0777,800.0
2016-12-27 15:20:00,103.47,103.51,103.4,103.44,1400.0,81.0777,81.109,81.0228,81.0542,1400.0
2016-12-27 15:30:00,103.44,103.59,103.43,103.58,1400.0,81.0542,81.1717,81.0463,81.1639,1400.0
2016-12-27 15:40:00,103.58,103.79,103.54,103.76,2700.0,81.1639,81.3284,81.1325,81.3049,2700.0
2016-12-27 15:50:00,103.81,103.93,103.76,103.86,4122.0,81.3441,81.4381,81.3049,81.3833,4122.0
2016-12-28 09:30:00,104.15,104.26,103.25,104.08,5304.0,81.6105,81.6967,80.9053,81.5557,5304.0
2016-12-28 09:40:00,104.24,104.56,103.48,103.48,4000.0,81.681,81.9318,81.0855,81.0855,4000.0
2016-12-28 09:50:00,103.49,103.84,103.49,103.84,1200.0,81.0933,81.3676,81.0933,81.3676,1200.0
2016-12-28 10:00:00,103.67,103.73,103.2,103.73,2200.0,81.2344,81.2814,80.8661,81.2814,2200.0
2016-12-28 10:10:00,103.56,103.72,103.33,103.65,3900.0,81.1482,81.2736,80.968,81.2187,3900.0
2016-12-28 10:20:00,103.55,103.56,103.41,103.41,700.0,81.1404,81.1482,81.0307,81.0307,700.0
2016-12-28 10:30:00,103.47,103.72,103.46,103.55,5758.0,81.0777,81.2736,81.0698,81.1404,5758.0
2016-12-28 10:40:00,103.52,103.72,103.52,103.67,2000.0,81.1169,81.2736,81.1169,81.2344,2000.0
2016-12-28 10:50:00,103.65,103.8,103.62,103.75,2002.0,81.2187,81.3363,81.1952,81.2971,2002.0
2016-12-28 11:00:00,103.55,103.55,103.31,103.38,1600.0,81.1404,81.1404,80.9523,81.0072,1600.0
2016-12-28 11:10:00,103.38,103.59,103.38,103.54,1100.0,81.0072,81.1717,81.0072,81.1325,1100.0
2016-12-28 11:20:00,103.68,103.94,103.63,103.94,700.0,81.2422,81.446,81.2031,81.446,700.0
2016-12-28 11:30:00,104.03,104.14,104.03,104.14,700.0,81.5165,81.6027,81.5165,81.6027,700.0
2016-12-28 11:40:00,104.11,104.11,103.67,103.67,1200.0,81.5792,81.5792,81.2344,81.2344,1200.0
2016-12-28 11:50:00,103.47,103.47,103.42,103.42,300.0,81.0777,81.0777,81.0385,81.0385,300.0
2016-12-28 12:00:00,103.38,103.38,103.1,103.23,500.0,81.0072,81.0072,80.7878,80.8896,500.0
2016-12-28 12:10:00,103.12,103.12,103.03,103.1,600.0,80.8034,80.8034,80.7329,80.7878,600.0
2016-12-28 12:20:00,103.01,103.1,103.01,103.1,300.0,80.7172,80.7878,80.7172,80.7878,300.0
2016-12-28 12:30:00,103.23,103.35,103.2,103.31,900.0,80.8896,80.9836,80.8661,80.9523,900.0
2016-12-28 12:40:00,103.4,103.45,103.25,103.25,1171.0,81.0228,81.062,80.9053,80.9053,1171.0
2016-12-28 12:50:00,103.21,103.33,103.18,103.24,1558.0,80.8739,80.968,80.8504,80.8975,1558.0
2016-12-28 13:00:00,103.11,103.19,103.06,103.06,800.0,80.7956,80.8583,80.7564,80.7564,800.0
2016-12-28 13:10:00,103.01,103.01,102.83,102.84,1800.0,80.7172,80.7172,80.5762,80.584,1800.0
2016-12-28 13:20:00,102.84,103.07,102.84,103.04,6603.0,80.584,80.7642,80.584,80.7407,6603.0
2016-12-28 13:30:00,102.9,103.01,102.84,102.93,1000.0,80.631,80.7172,80.584,80.6545,1000.0
2016-12-28 13:40:00,102.78,102.8,102.74,102.75,1694.0,80.537,80.5527,80.5057,80.5135,1694.0
2016-12-28 13:50:00,102.75,102.83,102.72,102.81,5689.0,80.5135,80.5762,80.49,80.5605,5689.0
2016-12-28 14:00:00,102.75,102.91,102.75,102.91,3765.0,80.5135,80.6389,80.5135,80.6389,3765.0
2016-12-28 14:10:00,102.96,103.13,102.96,103.07,4803.0,80.678,80.8113,80.678,80.7642,4803.0
2016-12-28 14:20:00,103.05,103.05,102.83,102.83,15324.0,80.7486,80.7486,80.5762,80.5762,15324.0
2016-12-28 14:30:00,102.99,103.07,102.99,103.07,400.0,80.7016,80.7642,80.7016,80.7642,400.0
2016-12-28 14:40:00,103.08,103.08,102.9,102.9,1000.0,80.7721,80.7721,80.631,80.631,1000.0
2016-12-28 14:50:00,102.85,102.99,102.85,102.99,800.0,80.5919,80.7016,80.5919,80.7016,800.0
2016-12-28 15:00:00,103.03,103.35,103.01,103.35,1700.0,80.7329,80.9836,80.7172,80.9836,1700.0
2016-12-28 15:10:00,103.35,103.59,103.24,103.59,1500.0,80.9836,81.1717,80.8975,81.1717,1500.0
2016-12-28 15:20:00,103.65,103.72,103.25,103.25,2000.0,81.2187,81.2736,80.9053,80.9053,2000.0
2016-12-28 15:30:00,103.21,103.22,103.02,103.02,3174.0,80.8739,80.8818,80.7251,80.7251,3174.0
2016-12-28 15:40:00,102.98,103.17,102.79,103.17,3590.0,80.6937,80.8426,80.5448,80.8426,3590.0
2016-12-28 15:50:00,103.13,103.13,102.71,102.98,6951.0,80.8113,80.8113,80.4822,80.6937,6951.0
2016-12-29 09:30:00,102.56,102.7,102.56,102.59,2830.0,80.3646,80.4743,80.3646,80.3881,2830.0
2016-12-29 09:40:00,102.83,102.95,102.83,102.88,769.0,80.5762,80.6702,80.5762,80.6154,769.0
2016-12-29 09:50:00,102.73,103.08,102.71,103.04,2000.0,80.4978,80.7721,80.4822,80.7407,2000.0
2016-12-29 10:00:00,103.03,103.23,103.03,103.07,1700.0,80.7329,80.8896,80.7329,80.7642,1700.0
2016-12-29 10:10:00,103.06,103.13,102.99,103.13,2013.0,80.7564,80.8113,80.7016,80.8113,2013.0
2016-12-29 10:20:00,103.03,103.03,102.68,102.83,1300.0,80.7329,80.7329,80.4586,80.5762,1300.0
2016-12-29 10:30:00,102.96,103.32,102.96,103.3,800.0,80.678,80.9601,80.678,80.9445,800.0
2016-12-29 10:40:00,103.28,103.28,103.09,103.09,300.0,80.9288,80.9288,80.7799,80.7799,300.0
2016-12-29 10:50:00,103.24,103.36,103.24,103.36,900.0,80.8975,80.9915,80.8975,80.9915,900.0
2016-12-29 11:00:00,103.48,103.48,103.29,103.29,874.0,81.0855,81.0855,80.9366,80.9366,874.0
2016-12-29 11:10:00,103.13,103.19,103.08,103.19,300.0,80.8113,80.8583,80.7721,80.8583,300.0
2016-12-29 11:20:00,103.36,103.46,103.36,103.44,700.0,80.9915,81.0698,80.9915,81.0542,700.0
2016-12-29 11:30:00,103.38,103.4,103.38,103.4,1329.0,81.0072,81.0228,81.0072,81.0228,1329.0
2016-12-29 11:40:00,103.32,103.32,103.17,103.17,300.0,80.9601,80.9601,80.8426,80.8426,300.0
2016-12-29 11:50:00,103.17,103.17,103.17,103.17,0.0,80.8426,80.8426,80.8426,80.8426,0.0
2016-12-29 12:00:00,103.02,103.06,102.96,102.97,1557.0,80.7251,80.7564,80.678,80.6859,1557.0
2016-12-29 12:10:00,102.88,102.88,102.88,102.88,100.0,80.6154,80.6154,80.6154,80.6154,100.0
2016-12-29 12:20:00,102.81,102.82,102.7,102.82,400.0,80.5605,80.5683,80.4743,80.5683,400.0
2016-12-29 12:30:00,102.63,102.63,102.59,102.59,200.0,80.4195,80.4195,80.3881,80.3881,200.0
2016-12-29 12:40:00,102.58,102.71,102.52,102.6,1456.0,80.3803,80.4822,80.3333,80.396,1456.0
2016-12-29 12:50:00,102.56,102.56,102.37,102.38,600.0,80.3646,80.3646,80.2157,80.2236,600.0
2016-12-29 13:00:00,102.32,102.44,102.22,102.37,1400.0,80.1766,80.2706,80.0982,80.2157,1400.0
2016-12-29 13:10:00,102.26,102.26,102.1,102.1,1100.0,80.1295,80.1295,80.0042,80.0042,1100.0
2016-12-29 13:20:00,102.0,102.11,101.99,102.08,1600.0,79.9258,80.012,79.918,79.9885,1600.0
2016-12-29 13:30:00,102.05,102.1,101.88,102.0,1800.0,79.965,80.0042,79.8318,79.9258,1800.0
2016-12-29 13:40:00,101.79,101.79,101.77,101.77,409.0,79.7613,79.7613,79.7456,79.7456,409.0
2016-12-29 13:50:00,101.78,101.95,101.67,101.95,1100.0,79.7534,79.8866,79.6672,79.8866,1100.0
2016-12-29 14:00:00,102.17,102.26,102.17,102.25,600.0,80.059,80.1295,80.059,80.1217,600.0
2016-12-29 14:10:00,102.22,102.55,102.22,102.55,1000.0,80.0982,80.3568,80.0982,80.3568,1000.0
2016-12-29 14:20:00,102.57,102.66,102.53,102.53,900.0,80.3724,80.443,80.3411,80.3411,900.0
2016-12-29 14:30:00,102.44,102.44,102.33,102.33,400.0,80.2706,80.2706,80.1844,80.1844,400.0
2016-12-29 14:40:00,102.13,102.22,102.12,102.13,1000.0,80.0277,80.0982,80.0198,80.0277,1000.0
2016-12-29 14:50:00,102.08,102.35,102.08,102.35,1400.0,79.9885,80.2001,79.9885,80.2001,1400.0
2016-12-29 15:00:00,102.41,102.42,102.36,102.42,1200.0,80.2471,80.2549,80.2079,80.2549,1200.0
2016-12-29 15:10:00,102.46,102.56,102.46,102.55,1000.0,80.2863,80.3646,80.2863,80.3568,1000.0
2016-12-29 15:20:00,102.49,102.49,102.37,102.4,2479.0,80.3098,80.3098,80.2157,80.2392,2479.0
2016-12-29 15:30:00,102.36,102.42,102.28,102.42,2000.0,80.2079,80.2549,80.1452,80.2549,2000.0
2016-12-29 15:40:00,102.3,102.35,102.13,102.14,2896.0,80.1609,80.2001,80.0277,80.0355,2896.0
2016-12-29 15:50:00,102.15,102.32,101.94,102.03,10000.0,80.0433,80.1766,79.8788,79.9493,10000.0
2016-12-30 09:30:00,102.0,102.24,102.0,102.24,600.0,79.9258,80.1139,79.9258,80.1139,600.0
2016-12-30 09:40:00,101.96,101.96,101.88,101.88,200.0,79.8945,79.8945,79.8318,79.8318,200.0
2016-12-30 09:50:00,102.06,102.06,101.48,101.73,3047.0,79.9728,79.9728,79.5183,79.7142,3047.0
2016-12-30 10:00:00,101.55,101.64,101.5,101.64,611.0,79.5732,79.6437,79.534,79.6437,611.0
2016-12-30 10:10:00,101.3,101.44,101.3,101.3,600.0,79.3773,79.487,79.3773,79.3773,600.0
2016-12-30 10:20:00,101.36,101.4,101.12,101.16,1000.0,79.4243,79.4557,79.2362,79.2676,1000.0
2016-12-30 10:30:00,100.96,101.18,100.96,101.18,600.0,79.1109,79.2833,79.1109,79.2833,600.0
2016-12-30 10:40:00,101.21,101.83,101.21,101.69,1500.0,79.3068,79.7926,79.3068,79.6829,1500.0
2016-12-30 10:50:00,101.63,101.63,101.44,101.56,1400.0,79.6359,79.6359,79.487,79.581,1400.0
2016-12-30 11:00:00,101.5,101.7,101.46,101.58,1480.0,79.534,79.6907,79.5027,79.5967,1480.0
2016-12-30 11:10:00,101.59,101.59,101.41,101.41,400.0,79.6045,79.6045,79.4635,79.4635,400.0
2016-12-30 11:20:00,101.32,101.38,101.26,101.31,1700.0,79.393,79.44,79.346,79.3851,1700.0
2016-12-30 11:30:00,101.25,101.36,101.25,101.35,1500.0,79.3381,79.4243,79.3381,79.4165,1500.0
2016-12-30 11:40:00,101.21,101.74,101.21,101.74,3600.0,79.3068,79.7221,79.3068,79.7221,3600.0
2016-12-30 11:50:00,101.77,101.86,101.77,101.8,700.0,79.7456,79.8161,79.7456,79.7691,700.0
2016-12-30 12:00:00,101.87,101.92,101.71,101.91,1500.0,79.8239,79.8631,79.6986,79.8553,1500.0
2016-12-30 12:10:00,101.95,101.95,101.83,101.83,800.0,79.8866,79.8866,79.7926,79.7926,800.0
2016-12-30 12:20:00,101.75,101.75,101.65,101.65,4700.0,79.7299,79.7299,79.6516,79.6516,4700.0
2016-12-30 12:30:00,101.54,101.66,101.51,101.53,800.0,79.5654,79.6594,79.5418,79.5575,800.0
2016-12-30 12:40:00,101.63,101.65,101.63,101.65,300.0,79.6359,79.6516,79.6359,79.6516,300.0
2016-12-30 12:50:00,101.67,101.67,101.54,101.54,800.0,79.6672,79.6672,79.5654,79.5654,800.0
2016-12-30 13:00:00,101.51,101.51,101.36,101.36,700.0,79.5418,79.5418,79.4243,79.4243,700.0
2016-12-30 13:10:00,101.37,101.41,101.26,101.41,1600.0,79.4321,79.4635,79.346,79.4635,1600.0
2016-12-30 13:20:00,101.43,101.46,101.18,101.18,1600.0,79.4792,79.5027,79.2833,79.2833,1600.0
2016-12-30 13:30:00,101.19,101.21,100.96,100.96,2000.0,79.2911,79.3068,79.1109,79.1109,2000.0
2016-12-30 13:40:00,100.97,100.97,100.77,100.91,1800.0,79.1187,79.1187,78.962,79.0717,1800.0
2016-12-30 13:50:00,100.86,101.2,100.86,101.2,814.0,79.0325,79.2989,79.0325,79.2989,814.0
2016-12-30 14:00:00,101.17,101.37,101.17,101.37,1300.0,79.2754,79.4321,79.2754,79.4321,1300.0
2016-12-30 14:10:00,101.32,101.32,101.0,101.02,800.0,79.393,79.393,79.1422,79.1579,800.0
2016-12-30 14:20:00,100.95,101.07,100.94,101.07,900.0,79.103,79.1971,79.0952,79.1971,900.0
2016-12-30 14:30:00,101.03,101.22,101.03,101.19,1300.0,79.1657,79.3146,79.1657,79.2911,1300.0
2016-12-30 14:40:00,101.24,101.31,101.12,101.14,700.0,79.3303,79.3851,79.2362,79.2519,700.0
2016-12-30 14:50:00,100.8,100.93,100.79,100.93,1500.0,78.9855,79.0874,78.9777,79.0874,1500.0
2016-12-30 15:00:00,100.9,100.9,100.74,100.81,1600.0,79.0639,79.0639,78.9385,78.9933,1600.0
2016-12-30 15:10:00,100.81,100.93,100.81,100.85,1100.0,78.9933,79.0874,78.9933,79.0247,1100.0
2016-12-30 15:20:00,100.89,101.06,100.88,100.92,3412.0,79.056,79.1892,79.0482,79.0795,3412.0
2016-12-30 15:30:00,100.86,100.93,100.67,100.77,2750.0,79.0325,79.0874,78.8836,78.962,2750.0
2016-12-30 15:40:00,100.73,100.79,100.66,100.77,4400.0,78.9307,78.9777,78.8758,78.962,4400.0
2016-12-30 15:50:00,100.7,101.03,100.63,101.03,5014.0,78.9071,79.1657,78.8523,79.1657,5014.0
2017-01-03 09:30:00,102.6,103.31,102.6,103.24,1984.0,80.396,80.9523,80.396,80.8975,1984.0
2017-01-03 09:40:00,103.2,104.51,103.2,104.51,1356.0,80.8661,81.8926,80.8661,81.8926,1356.0
2017-01-03 09:50:00,104.6,104.88,104.6,104.81,1600.0,81.9631,82.1825,81.9631,82.1277,1600.0
2017-01-03 10:00:00,104.63,104.69,104.5,104.52,1312.0,81.9866,82.0337,81.8848,81.9004,1312.0
2017-01-03 10:10:00,104.43,104.8,104.3,104.8,1300.0,81.8299,82.1198,81.7281,82.1198,1300.0
2017-01-03 10:20:00,104.92,104.92,104.33,104.78,1500.0,82.2139,82.2139,81.7516,82.1042,1500.0
2017-01-03 10:30:00,104.8,104.8,104.26,104.26,900.0,82.1198,82.1198,81.6967,81.6967,900.0
2017-01-03 10:40:00,104.05,104.05,103.66,103.66,800.0,81.5322,81.5322,81.2266,81.2266,800.0
2017-01-03 10:50:00,103.78,103.97,103.66,103.73,1600.0,81.3206,81.4695,81.2266,81.2814,1600.0
2017-01-03 11:00:00,103.56,103.56,103.28,103.53,2000.0,81.1482,81.1482,80.9288,81.1247,2000.0
2017-01-03 11:10:00,103.88,103.91,103.51,103.59,1700.0,81.3989,81.4225,81.109,81.1717,1700.0
2017-01-03 11:20:00,103.64,103.67,102.73,102.78,2400.0,81.2109,81.2344,80.4978,80.537,2400.0
2017-01-03 11:30:00,102.92,102.94,102.33,102.45,1700.0,80.6467,80.6624,80.1844,80.2784,1700.0
2017-01-03 11:40:00,102.44,102.62,102.27,102.62,1700.0,80.2706,80.4116,80.1374,80.4116,1700.0
2017-01-03 11:50:00,102.79,103.01,102.69,102.69,700.0,80.5448,80.7172,80.4665,80.4665,700.0
2017-01-03 12:00:00,102.74,102.81,102.58,102.58,1900.0,80.5057,80.5605,80.3803,80.3803,1900.0
2017-01-03 12:10:00,102.54,102.55,102.37,102.43,900.0,80.3489,80.3568,80.2157,80.2627,900.0
2017-01-03 12:20:00,102.34,102.34,102.21,102.21,1700.0,80.1922,80.1922,80.0904,80.0904,1700.0
2017-01-03 12:30:00,102.1,102.34,102.1,102.18,3792.0,80.0042,80.1922,80.0042,80.0669,3792.0
2017-01-03 12:40:00,102.26,102.56,102.19,102.56,1400.0,80.1295,80.3646,80.0747,80.3646,1400.0
2017-01-03 12:50:00,102.56,102.81,102.44,102.77,1998.0,80.3646,80.5605,80.2706,80.5292,1998.0
2017-01-03 13:00:00,102.8,102.85,102.66,102.72,1800.0,80.5527,80.5919,80.443,80.49,1800.0
2017-01-03 13:10:00,102.75,102.81,102.7,102.78,2800.0,80.5135,80.5605,80.4743,80.537,2800.0
2017-01-03 13:20:00,102.84,103.04,102.83,103.03,2300.0,80.584,80.7407,80.5762,80.7329,2300.0
2017-01-03 13:30:00,103.22,103.36,103.06,103.36,2327.0,80.8818,80.9915,80.7564,80.9915,2327.0
2017-01-03 13:40:00,103.19,103.21,102.49,102.56,2800.0,80.8583,80.8739,80.3098,80.3646,2800.0
2017-01-03 13:50:00,102.63,102.64,102.6,102.6,300.0,80.4195,80.4273,80.396,80.396,300.0
2017-01-03 14:00:00,102.65,102.71,102.55,102.6,1100.0,80.4351,80.4822,80.3568,80.396,1100.0
2017-01-03 14:10:00,102.58,102.75,102.43,102.43,1700.0,80.3803,80.5135,80.2627,80.2627,1700.0
2017-01-03 14:20:00,102.51,102.54,102.26,102.41,2100.0,80.3254,80.3489,80.1295,80.2471,2100.0
2017-01-03 14:30:00,102.49,102.57,102.41,102.45,3400.0,80.3098,80.3724,80.2471,80.2784,3400.0
2017-01-03 14:40:00,102.32,102.33,102.2,102.33,2100.0,80.1766,80.1844,80.0825,80.1844,2100.0
2017-01-03 14:50:00,102.31,102.68,102.31,102.55,1875.0,80.1687,80.4586,80.1687,80.3568,1875.0
2017-01-03 15:00:00,102.59,103.06,102.59,103.06,2829.0,80.3881,80.7564,80.3881,80.7564,2829.0
2017-01-03 15:10:00,102.95,103.04,102.9,102.9,600.0,80.6702,80.7407,80.631,80.631,600.0
2017-01-03 15:20:00,102.94,103.2,102.94,103.2,2000.0,80.6624,80.8661,80.6624,80.8661,2000.0
2017-01-03 15:30:00,103.06,103.21,102.91,103.05,2731.0,80.7564,80.8739,80.6389,80.7486,2731.0
2017-01-03 15:40:00,103.09,103.19,102.92,103.14,4800.0,80.7799,80.8583,80.6467,80.8191,4800.0
2017-01-03 15:50:00,103.1,103.27,103.06,103.23,6753.0,80.7878,80.921,80.7564,80.8896,6753.0
2017-01-04 09:30:00,103.61,103.99,102.88,102.88,1110.0,81.1874,81.4851,80.6154,80.6154,1110.0
2017-01-04 09:40:00,102.7,102.9,102.68,102.9,1300.0,80.4743,80.631,80.4586,80.631,1300.0
2017-01-04 09:50:00,102.69,103.21,102.6,103.21,5300.0,80.4665,80.8739,80.396,80.8739,5300.0
2017-01-04 10:00:00,102.95,102.95,102.68,102.79,1000.0,80.6702,80.6702,80.4586,80.5448,1000.0
2017-01-04 10:10:00,102.5,102.75,102.5,102.68,1600.0,80.3176,80.5135,80.3176,80.4586,1600.0
2017-01-04 10:20:00,102.55,103.0,102.55,102.71,2800.0,80.3568,80.7094,80.3568,80.4822,2800.0
2017-01-04 10:30:00,102.57,103.17,102.54,103.17,3300.0,80.3724,80.8426,80.3489,80.8426,3300.0
2017-01-04 10:40:00,103.17,103.51,103.08,103.51,1100.0,80.8426,81.109,80.7721,81.109,1100.0
2017-01-04 10:50:00,103.27,103.56,103.23,103.56,2000.0,80.921,81.1482,80.8896,81.1482,2000.0
2017-01-04 11:00:00,103.61,103.81,103.59,103.81,1800.0,81.1874,81.3441,81.1717,81.3441,1800.0
2017-01-04 11:10:00,103.84,104.07,103.72,103.75,3806.0,81.3676,81.5478,81.2736,81.2971,3806.0
2017-01-04 11:20:00,103.68,103.87,103.61,103.86,1513.0,81.2422,81.3911,81.1874,81.3833,1513.0
2017-01-04 11:30:00,104.01,104.36,104.01,104.24,2102.0,81.5008,81.7751,81.5008,81.681,2102.0
2017-01-04 11:40:00,104.25,104.42,104.14,104.37,1300.0,81.6889,81.8221,81.6027,81.7829,1300.0
2017-01-04 11:50:00,104.45,104.58,104.45,104.52,1000.0,81.8456,81.9475,81.8456,81.9004,1000.0
2017-01-04 12:00:00,104.54,104.81,104.54,104.7,4403.0,81.9161,82.1277,81.9161,82.0415,4403.0
2017-01-04 12:10:00,104.79,104.79,104.6,104.66,1805.0,82.112,82.112,81.9631,82.0101,1805.0
2017-01-04 12:20:00,104.69,104.82,104.59,104.75,1500.0,82.0337,82.1355,81.9553,82.0807,1500.0
2017-01-04 12:30:00,104.76,104.76,104.38,104.38,700.0,82.0885,82.0885,81.7907,81.7907,700.0
2017-01-04 12:40:00,104.44,104.44,104.23,104.33,900.0,81.8378,81.8378,81.6732,81.7516,900.0
2017-01-04 12:50:00,104.35,104.52,104.35,104.52,600.0,81.7672,81.9004,81.7672,81.9004,600.0
2017-01-04 13:00:00,104.54,104.54,104.2,104.24,1100.0,81.9161,81.9161,81.6497,81.681,1100.0
2017-01-04 13:10:00,104.19,104.19,103.94,104.08,1400.0,81.6419,81.6419,81.446,81.5557,1400.0
2017-01-04 13:20:00,104.04,104.04,103.85,103.85,600.0,81.5243,81.5243,81.3754,81.3754,600.0
2017-01-04 13:30:00,103.78,103.8,103.71,103.73,900.0,81.3206,81.3363,81.2657,81.2814,900.0
2017-01-04 13:40:00,103.78,103.83,103.69,103.69,1500.0,81.3206,81.3598,81.2501,81.2501,1500.0
2017-01-04 13:50:00,103.73,103.74,103.66,103.66,800.0,81.2814,81.2892,81.2266,81.2266,800.0
2017-01-04 14:00:00,103.69,103.69,103.38,103.55,1300.0,81.2501,81.2501,81.0072,81.1404,1300.0
2017-01-04 14:10:00,103.58,103.58,103.44,103.53,1900.0,81.1639,81.1639,81.0542,81.1247,1900.0
2017-01-04 14:20:00,103.51,103.51,103.38,103.38,700.0,81.109,81.109,81.0072,81.0072,700.0
2017-01-04 14:30:00,103.4,103.45,103.3,103.45,1400.0,81.0228,81.062,80.9445,81.062,1400.0
2017-01-04 14:40:00,103.43,103.48,103.24,103.24,1300.0,81.0463,81.0855,80.8975,80.8975,1300.0
2017-01-04 14:50:00,103.29,103.57,103.26,103.52,1600.0,80.9366,81.156,80.9131,81.1169,1600.0
2017-01-04 15:00:00,103.5,103.56,103.44,103.45,1500.0,81.1012,81.1482,81.0542,81.062,1500.0
2017-01-04 15:10:00,103.39,103.58,103.39,103.58,1400.0,81.015,81.1639,81.015,81.1639,1400.0
2017-01-04 15:20:00,103.49,103.61,103.49,103.57,5732.0,81.0933,81.1874,81.0933,81.156,5732.0
2017-01-04 15:30:00,103.54,103.68,103.54,103.68,2994.0,81.1325,81.2422,81.1325,81.2422,2994.0
2017-01-04 15:40:00,103.69,103.83,103.53,103.53,3525.0,81.2501,81.3598,81.1247,81.1247,3525.0
2017-01-04 15:50:00,103.47,103.62,103.47,103.56,7293.0,81.0777,81.1952,81.0777,81.1482,7293.0
2017-01-05 09:30:00,104.35,105.02,104.35,104.96,3398.0,81.7672,82.2922,81.7672,82.2452,3398.0
2017-01-05 09:40:00,104.98,105.49,104.97,105.35,2500.0,82.2609,82.6605,82.2531,82.5508,2500.0
2017-01-05 09:50:00,105.3,105.45,105.29,105.29,1000.0,82.5116,82.6292,82.5038,82.5038,1000.0
2017-01-05 10:00:00,105.06,105.29,105.05,105.05,1500.0,82.3236,82.5038,82.3157,82.3157,1500.0
2017-01-05 10:10:00,105.04,105.04,104.75,104.88,1900.0,82.3079,82.3079,82.0807,82.1825,1900.0
2017-01-05 10:20:00,104.81,104.88,104.28,104.28,2946.0,82.1277,82.1825,81.7124,81.7124,2946.0
2017-01-05 10:30:00,104.23,104.24,103.92,104.13,2141.0,81.6732,81.681,81.4303,81.5948,2141.0
2017-01-05 10:40:00,104.02,104.1,103.96,104.01,700.0,81.5086,81.5713,81.4616,81.5008,700.0
2017-01-05 10:50:00,104.04,104.22,104.03,104.03,2000.0,81.5243,81.6654,81.5165,81.5165,2000.0
2017-01-05 11:00:00,103.8,103.82,103.46,103.47,3207.0,81.3363,81.3519,81.0698,81.0777,3207.0
2017-01-05 11:10:00,103.38,103.62,103.29,103.45,1600.0,81.0072,81.1952,80.9366,81.062,1600.0
2017-01-05 11:20:00,103.28,103.28,102.96,102.96,1248.0,80.9288,80.9288,80.678,80.678,1248.0
2017-01-05 11:30:00,103.02,103.43,103.02,103.16,3192.0,80.7251,81.0463,80.7251,80.8348,3192.0
2017-01-05 11:40:00,103.15,103.16,102.84,102.92,1200.0,80.8269,80.8348,80.584,80.6467,1200.0
2017-01-05 11:50:00,102.93,103.35,102.93,103.27,1800.0,80.6545,80.9836,80.6545,80.921,1800.0
2017-01-05 12:00:00,103.31,103.31,102.91,103.08,1500.0,80.9523,80.9523,80.6389,80.7721,1500.0
2017-01-05 12:10:00,103.03,103.19,103.03,103.07,1100.0,80.7329,80.8583,80.7329,80.7642,1100.0
2017-01-05 12:20:00,103.04,103.13,102.94,103.03,1300.0,80.7407,80.8113,80.6624,80.7329,1300.0
2017-01-05 12:30:00,103.1,103.21,103.1,103.21,502.0,80.7878,80.8739,80.7878,80.8739,502.0
2017-01-05 12:40:00,103.23,103.35,103.17,103.22,3503.0,80.8896,80.9836,80.8426,80.8818,3503.0
2017-01-05 12:50:00,103.27,103.54,103.27,103.54,1500.0,80.921,81.1325,80.921,81.1325,1500.0
2017-01-05 13:00:00,103.58,103.58,103.34,103.52,700.0,81.1639,81.1639,80.9758,81.1169,700.0
2017-01-05 13:10:00,103.52,103.81,103.52,103.81,1600.0,81.1169,81.3441,81.1169,81.3441,1600.0
2017-01-05 13:20:00,103.91,103.91,103.72,103.77,900.0,81.4225,81.4225,81.2736,81.3128,900.0
2017-01-05 13:30:00,103.77,103.77,103.55,103.58,900.0,81.3128,81.3128,81.1404,81.1639,900.0
2017-01-05 13:40:00,103.53,103.53,103.37,103.39,1950.0,81.1247,81.1247,80.9993,81.015,1950.0
2017-01-05 13:50:00,103.53,103.64,103.52,103.54,2652.0,81.1247,81.2109,81.1169,81.1325,2652.0
2017-01-05 14:00:00,103.54,103.56,103.54,103.56,300.0,81.1325,81.1482,81.1325,81.1482,300.0
2017-01-05 14:10:00,103.53,103.54,103.53,103.54,200.0,81.1247,81.1325,81.1247,81.1325,200.0
2017-01-05 14:20:00,103.5,103.71,103.5,103.71,1148.0,81.1012,81.2657,81.1012,81.2657,1148.0
2017-01-05 14:30:00,103.84,103.89,103.8,103.84,600.0,81.3676,81.4068,81.3363,81.3676,600.0
2017-01-05 14:40:00,103.76,103.8,103.67,103.73,800.0,81.3049,81.3363,81.2344,81.2814,800.0
2017-01-05 14:50:00,103.69,103.76,103.65,103.68,2300.0,81.2501,81.3049,81.2187,81.2422,2300.0
2017-01-05 15:00:00,103.65,103.76,103.5,103.5,2113.0,81.2187,81.3049,81.1012,81.1012,2113.0
2017-01-05 15:10:00,103.56,103.56,103.45,103.51,1550.0,81.1482,81.1482,81.062,81.109,1550.0
2017-01-05 15:20:00,103.54,103.8,103.54,103.75,1701.0,81.1325,81.3363,81.1325,81.2971,1701.0
2017-01-05 15:30:00,103.77,103.77,103.62,103.62,1200.0,81.3128,81.3128,81.1952,81.1952,1200.0
2017-01-05 15:40:00,103.71,103.71,103.42,103.53,3200.0,81.2657,81.2657,81.0385,81.1247,3200.0
2017-01-05 15:50:00,103.55,103.67,103.51,103.67,5224.0,81.1404,81.2344,81.109,81.2344,5224.0
2017-01-06 09:30:00,103.6,103.6,103.39,103.43,500.0,81.1795,81.1795,81.015,81.0463,500.0
2017-01-06 09:40:00,103.51,103.51,103.05,103.05,1700.0,81.109,81.109,80.7486,80.7486,1700.0
2017-01-06 09:50:00,103.13,103.15,102.98,103.1,1700.0,80.8113,80.8269,80.6937,80.7878,1700.0
2017-01-06 10:00:00,102.99,103.42,102.97,103.24,1000.0,80.7016,81.0385,80.6859,80.8975,1000.0
2017-01-06 10:10:00,103.21,103.21,102.9,102.9,1000.0,80.8739,80.8739,80.631,80.631,1000.0
2017-01-06 10:20:00,102.82,102.82,102.44,102.44,1000.0,80.5683,80.5683,80.2706,80.2706,1000.0
2017-01-06 10:30:00,102.33,102.33,102.09,102.14,900.0,80.1844,80.1844,79.9963,80.0355,900.0
2017-01-06 10:40:00,102.37,102.43,102.26,102.43,1100.0,80.2157,80.2627,80.1295,80.2627,1100.0
2017-01-06 10:50:00,102.51,102.71,102.49,102.49,2000.0,80.3254,80.4822,80.3098,80.3098,2000.0
2017-01-06 11:00:00,102.52,102.54,102.33,102.52,1800.0,80.3333,80.3489,80.1844,80.3333,1800.0
2017-01-06 11:10:00,102.65,102.96,102.65,102.96,900.0,80.4351,80.678,80.4351,80.678,900.0
2017-01-06 11:20:00,102.98,103.7,102.98,103.7,1800.0,80.6937,81.2579,80.6937,81.2579,1800.0
2017-01-06 11:30:00,103.73,103.87,103.67,103.87,1300.0,81.2814,81.3911,81.2344,81.3911,1300.0
2017-01-06 11:40:00,104.12,104.2,104.03,104.2,1839.0,81.587,81.6497,81.5165,81.6497,1839.0
2017-01-06 11:50:00,104.34,104.44,104.32,104.41,1700.0,81.7594,81.8378,81.7437,81.8142,1700.0
2017-01-06 12:00:00,104.34,104.38,104.18,104.18,1000.0,81.7594,81.7907,81.634,81.634,1000.0
2017-01-06 12:10:00,104.19,104.56,104.19,104.5,2363.0,81.6419,81.9318,81.6419,81.8848,2363.0
2017-01-06 12:20:00,104.49,104.7,104.49,104.68,700.0,81.8769,82.0415,81.8769,82.0258,700.0
2017-01-06 12:30:00,104.75,104.79,104.66,104.72,1598.0,82.0807,82.112,82.0101,82.0572,1598.0
2017-01-06 12:40:00,104.72,104.72,104.53,104.53,1494.0,82.0572,82.0572,81.9083,81.9083,1494.0
2017-01-06 12:50:00,104.54,104.54,104.45,104.48,1300.0,81.9161,81.9161,81.8456,81.8691,1300.0
2017-01-06 13:00:00,104.4,104.41,104.32,104.34,1200.0,81.8064,81.8142,81.7437,81.7594,1200.0
2017-01-06 13:10:00,104.27,104.27,104.19,104.26,1304.0,81.7045,81.7045,81.6419,81.6967,1304.0
2017-01-06 13:20:00,104.26,104.35,104.24,104.28,1800.0,81.6967,81.7672,81.681,81.7124,1800.0
2017-01-06 13:30:00,104.27,104.28,104.18,104.26,1300.0,81.7045,81.7124,81.634,81.6967,1300.0
2017-01-06 13:40:00,104.39,104.68,104.39,104.68,700.0,81.7986,82.0258,81.7986,82.0258,700.0
2017-01-06 13:50:00,104.67,104.67,104.52,104.61,2600.0,82.018,82.018,81.9004,81.971,2600.0
2017-01-06 14:00:00,104.57,104.72,104.54,104.57,2198.0,81.9396,82.0572,81.9161,81.9396,2198.0
2017-01-06 14:10:00,104.57,104.57,104.42,104.42,400.0,81.9396,81.9396,81.8221,81.8221,400.0
2017-01-06 14:20:00,104.3,104.3,104.12,104.19,2100.0,81.7281,81.7281,81.587,81.6419,2100.0
2017-01-06 14:30:00,104.01,104.01,103.88,103.88,1411.0,81.5008,81.5008,81.3989,81.3989,1411.0
2017-01-06 14:40:00,103.8,103.8,103.7,103.75,2500.0,81.3363,81.3363,81.2579,81.2971,2500.0
2017-01-06 14:50:00,103.77,103.77,103.69,103.72,1200.0,81.3128,81.3128,81.2501,81.2736,1200.0
2017-01-06 15:00:00,103.75,103.81,103.75,103.8,2856.0,81.2971,81.3441,81.2971,81.3363,2856.0
2017-01-06 15:10:00,103.8,103.83,103.8,103.83,1103.0,81.3363,81.3598,81.3363,81.3598,1103.0
2017-01-06 15:20:00,103.87,103.98,103.82,103.98,759.0,81.3911,81.4773,81.3519,81.4773,759.0
2017-01-06 15:30:00,103.9,103.95,103.89,103.95,700.0,81.4146,81.4538,81.4068,81.4538,700.0
2017-01-06 15:40:00,103.9,103.94,103.66,103.67,2663.0,81.4146,81.446,81.2266,81.2344,2663.0
2017-01-06 15:50:00,103.67,103.97,103.55,103.69,4408.0,81.2344,81.4695,81.1404,81.2501,4408.0
2017-01-09 09:30:00,102.3,102.6,102.3,102.33,1700.0,80.1609,80.396,80.1609,80.1844,1700.0
2017-01-09 09:40:00,102.43,102.43,102.1,102.25,1200.0,80.2627,80.2627,80.0042,80.1217,1200.0
2017-01-09 09:50:00,102.08,102.65,102.08,102.63,897.0,79.9885,80.4351,79.9885,80.4195,897.0
2017-01-09 10:00:00,102.77,102.77,102.25,102.33,3201.0,80.5292,80.5292,80.1217,80.1844,3201.0
2017-01-09 10:10:00,102.39,102.44,102.17,102.27,1200.0,80.2314,80.2706,80.059,80.1374,1200.0
2017-01-09 10:20:00,102.2,102.32,102.15,102.15,1100.0,80.0825,80.1766,80.0433,80.0433,1100.0
2017-01-09 10:30:00,102.19,102.52,102.19,102.46,1700.0,80.0747,80.3333,80.0747,80.2863,1700.0
2017-01-09 10:40:00,102.37,102.62,102.3,102.3,5951.0,80.2157,80.4116,80.1609,80.1609,5951.0
2017-01-09 10:50:00,102.34,102.77,102.34,102.77,1900.0,80.1922,80.5292,80.1922,80.5292,1900.0
2017-01-09 11:00:00,102.71,102.83,102.71,102.78,1900.0,80.4822,80.5762,80.4822,80.537,1900.0
2017-01-09 11:10:00,102.54,102.54,102.3,102.33,1200.0,80.3489,80.3489,80.1609,80.1844,1200.0
2017-01-09 11:20:00,102.18,102.27,101.93,102.27,2297.0,80.0669,80.1374,79.871,80.1374,2297.0
2017-01-09 11:30:00,102.2,102.2,102.04,102.04,500.0,80.0825,80.0825,79.9571,79.9571,500.0
2017-01-09 11:40:00,102.0,102.16,102.0,102.16,1100.0,79.9258,80.0512,79.9258,80.0512,1100.0
2017-01-09 11:50:00,102.25,102.35,102.25,102.32,1800.0,80.1217,80.2001,80.1217,80.1766,1800.0
2017-01-09 12:00:00,102.15,102.16,102.02,102.02,1000.0,80.0433,80.0512,79.9415,79.9415,1000.0
2017-01-09 12:10:00,102.07,102.12,102.04,102.12,1000.0,79.9807,80.0198,79.9571,80.0198,1000.0
2017-01-09 12:20:00,102.11,102.22,102.04,102.17,2900.0,80.012,80.0982,79.9571,80.059,2900.0
2017-01-09 12:30:00,102.06,102.18,102.04,102.15,2343.0,79.9728,80.0669,79.9571,80.0433,2343.0
2017-01-09 12:40:00,102.1,102.15,102.1,102.1,3000.0,80.0042,80.0433,80.0042,80.0042,3000.0
2017-01-09 12:50:00,102.13,102.29,102.13,102.27,1300.0,80.0277,80.153,80.0277,80.1374,1300.0
2017-01-09 13:00:00,102.22,102.26,102.21,102.24,1400.0,80.0982,80.1295,80.0904,80.1139,1400.0
2017-01-09 13:10:00,102.29,102.5,102.29,102.5,2553.0,80.153,80.3176,80.153,80.3176,2553.0
2017-01-09 13:20:00,102.47,102.52,102.3,102.39,3120.0,80.2941,80.3333,80.1609,80.2314,3120.0
2017-01-09 13:30:00,102.31,102.47,102.31,102.46,3928.0,80.1687,80.2941,80.1687,80.2863,3928.0
2017-01-09 13:40:00,102.33,102.39,102.23,102.23,1200.0,80.1844,80.2314,80.106,80.106,1200.0
2017-01-09 13:50:00,101.96,101.99,101.85,101.99,1251.0,79.8945,79.918,79.8083,79.918,1251.0
2017-01-09 14:00:00,101.91,101.92,101.72,101.92,2200.0,79.8553,79.8631,79.7064,79.8631,2200.0
2017-01-09 14:10:00,101.98,101.99,101.83,101.88,700.0,79.9101,79.918,79.7926,79.8318,700.0
2017-01-09 14:20:00,101.85,101.85,101.62,101.65,1300.0,79.8083,79.8083,79.628,79.6516,1300.0
2017-01-09 14:30:00,101.67,101.68,101.65,101.65,700.0,79.6672,79.6751,79.6516,79.6516,700.0
2017-01-09 14:40:00,101.66,101.67,101.54,101.66,1500.0,79.6594,79.6672,79.5654,79.6594,1500.0
2017-01-09 14:50:00,101.69,101.77,101.65,101.68,1500.0,79.6829,79.7456,79.6516,79.6751,1500.0
2017-01-09 15:00:00,101.7,101.72,101.61,101.61,1395.0,79.6907,79.7064,79.6202,79.6202,1395.0
2017-01-09 15:10:00,101.62,101.63,101.47,101.56,2364.0,79.628,79.6359,79.5105,79.581,2364.0
2017-01-09 15:20:00,101.55,101.62,101.51,101.55,2100.0,79.5732,79.628,79.5418,79.5732,2100.0
2017-01-09 15:30:00,101.56,101.72,101.56,101.72,1700.0,79.581,79.7064,79.581,79.7064,1700.0
2017-01-09 15:40:00,101.68,101.68,101.49,101.54,1800.0,79.6751,79.6751,79.5262,79.5654,1800.0
2017-01-09 15:50:00,101.5,101.5,101.29,101.38,2515.0,79.534,79.534,79.3695,79.44,2515.0
2017-01-10 09:30:00,101.65,102.25,101.65,102.17,1845.0,79.6516,80.1217,79.6516,80.059,1845.0
2017-01-10 09:40:00,102.03,102.27,102.0,102.27,721.0,79.9493,80.1374,79.9258,80.1374,721.0
2017-01-10 09:50:00,102.3,102.3,102.0,102.13,800.0,80.1609,80.1609,79.9258,80.0277,800.0
2017-01-10 10:00:00,102.14,102.35,102.14,102.22,1066.0,80.0355,80.2001,80.0355,80.0982,1066.0
2017-01-10 10:10:00,101.91,101.97,101.78,101.97,1000.0,79.8553,79.9023,79.7534,79.9023,1000.0
2017-01-10 10:20:00,101.88,101.93,101.88,101.89,526.0,79.8318,79.871,79.8318,79.8396,526.0
2017-01-10 10:30:00,102.09,102.09,102.0,102.0,400.0,79.9963,79.9963,79.9258,79.9258,400.0
2017-01-10 10:40:00,101.94,101.97,101.88,101.97,600.0,79.8788,79.9023,79.8318,79.9023,600.0
2017-01-10 10:50:00,101.96,101.96,101.96,101.96,200.0,79.8945,79.8945,79.8945,79.8945,200.0
2017-01-10 11:00:00,101.85,101.98,101.85,101.98,400.0,79.8083,79.9101,79.8083,79.9101,400.0
2017-01-10 11:10:00,101.94,102.05,101.94,101.95,600.0,79.8788,79.965,79.8788,79.8866,600.0
2017-01-10 11:20:00,101.92,102.1,101.92,102.06,7100.0,79.8631,80.0042,79.8631,79.9728,7100.0
2017-01-10 11:30:00,102.11,102.59,102.11,102.56,2800.0,80.012,80.3881,80.012,80.3646,2800.0
2017-01-10 11:40:00,102.67,103.07,102.67,103.07,600.0,80.4508,80.7642,80.4508,80.7642,600.0
2017-01-10 11:50:00,102.98,103.01,102.82,102.82,800.0,80.6937,80.7172,80.5683,80.5683,800.0
2017-01-10 12:00:00,102.79,102.8,102.72,102.8,800.0,80.5448,80.5527,80.49,80.5527,800.0
2017-01-10 12:10:00,102.79,102.79,102.78,102.78,600.0,80.5448,80.5448,80.537,80.537,600.0
2017-01-10 12:20:00,102.57,102.57,102.57,102.57,100.0,80.3724,80.3724,80.3724,80.3724,100.0
2017-01-10 12:30:00,102.6,102.64,102.54,102.64,600.0,80.396,80.4273,80.3489,80.4273,600.0
2017-01-10 12:40:00,102.62,102.7,102.62,102.7,1500.0,80.4116,80.4743,80.4116,80.4743,1500.0
2017-01-10 12:50:00,102.6,102.66,102.6,102.64,900.0,80.396,80.443,80.396,80.4273,900.0
2017-01-10 13:00:00,102.69,103.0,102.69,103.0,3523.0,80.4665,80.7094,80.4665,80.7094,3523.0
2017-01-10 13:10:00,102.94,102.94,102.81,102.81,800.0,80.6624,80.6624,80.5605,80.5605,800.0
2017-01-10 13:20:00,102.74,102.81,102.62,102.76,2998.0,80.5057,80.5605,80.4116,80.5213,2998.0
2017-01-10 13:30:00,102.72,102.79,102.48,102.48,1349.0,80.49,80.5448,80.3019,80.3019,1349.0
2017-01-10 13:40:00,102.35,102.35,102.18,102.34,400.0,80.2001,80.2001,80.0669,80.1922,400.0
2017-01-10 13:50:00,102.2,102.29,102.2,102.23,900.0,80.0825,80.153,80.0825,80.106,900.0
2017-01-10 14:00:00,102.25,102.25,102.16,102.21,700.0,80.1217,80.1217,80.0512,80.0904,700.0
2017-01-10 14:10:00,102.16,102.18,101.92,101.92,1785.0,80.0512,80.0669,79.8631,79.8631,1785.0
2017-01-10 14:20:00,101.88,101.96,101.77,101.77,800.0,79.8318,79.8945,79.7456,79.7456,800.0
2017-01-10 14:30:00,101.68,101.75,101.61,101.75,963.0,79.6751,79.7299,79.6202,79.7299,963.0
2017-01-10 14:40:00,101.81,101.87,101.75,101.84,4429.0,79.7769,79.8239,79.7299,79.8004,4429.0
2017-01-10 14:50:00,101.77,101.93,101.77,101.89,1700.0,79.7456,79.871,79.7456,79.8396,1700.0
2017-01-10 15:00:00,101.81,102.45,101.74,102.45,2100.0,79.7769,80.2784,79.7221,80.2784,2100.0
2017-01-10 15:10:00,102.47,102.69,102.47,102.61,4108.0,80.2941,80.4665,80.2941,80.4038,4108.0
2017-01-10 15:20:00,102.66,102.78,102.61,102.7,2451.0,80.443,80.537,80.4038,80.4743,2451.0
2017-01-10 15:30:00,102.67,102.77,102.63,102.77,1800.0,80.4508,80.5292,80.4195,80.5292,1800.0
2017-01-10 15:40:00,102.68,102.75,102.57,102.58,1699.0,80.4586,80.5135,80.3724,80.3803,1699.0
2017-01-10 15:50:00,102.6,102.83,102.6,102.71,3800.0,80.396,80.5762,80.396,80.4822,3800.0
2017-01-11 09:30:00,102.38,102.46,102.04,102.33,1000.0,80.2236,80.2863,79.9571,80.1844,1000.0
2017-01-11 09:40:00,102.21,102.36,102.07,102.17,7000.0,80.0904,80.2079,79.9807,80.059,7000.0
2017-01-11 09:50:00,102.25,102.66,102.1,102.66,2200.0,80.1217,80.443,80.0042,80.443,2200.0
2017-01-11 10:00:00,102.62,102.74,102.47,102.7,4398.0,80.4116,80.5057,80.2941,80.4743,4398.0
2017-01-11 10:10:00,102.71,102.72,102.68,102.68,700.0,80.4822,80.49,80.4586,80.4586,700.0
2017-01-11 10:20:00,102.61,102.74,102.5,102.53,1300.0,80.4038,80.5057,80.3176,80.3411,1300.0
2017-01-11 10:30:00,102.53,102.53,102.04,102.31,2497.0,80.3411,80.3411,79.9571,80.1687,2497.0
2017-01-11 10:40:00,102.88,102.99,102.38,102.43,2000.0,80.6154,80.7016,80.2236,80.2627,2000.0
2017-01-11 10:50:00,102.55,102.65,102.49,102.65,1100.0,80.3568,80.4351,80.3098,80.4351,1100.0
2017-01-11 11:00:00,103.08,103.48,103.08,103.08,1100.0,80.7721,81.0855,80.7721,80.7721,1100.0
2017-01-11 11:10:00,103.06,103.22,102.93,103.16,900.0,80.7564,80.8818,80.6545,80.8348,900.0
2017-01-11 11:20:00,103.04,103.04,102.82,102.89,700.0,80.7407,80.7407,80.5683,80.6232,700.0
2017-01-11 11:30:00,102.8,102.83,102.71,102.77,1900.0,80.5527,80.5762,80.4822,80.5292,1900.0
2017-01-11 11:40:00,102.83,102.85,102.73,102.84,435.0,80.5762,80.5919,80.4978,80.584,435.0
2017-01-11 11:50:00,103.06,103.06,102.94,102.98,1200.0,80.7564,80.7564,80.6624,80.6937,1200.0
2017-01-11 12:00:00,103.11,103.37,103.11,103.36,400.0,80.7956,80.9993,80.7956,80.9915,400.0
2017-01-11 12:10:00,103.38,103.75,103.38,103.68,1221.0,81.0072,81.2971,81.0072,81.2422,1221.0
2017-01-11 12:20:00,103.73,103.93,103.73,103.93,800.0,81.2814,81.4381,81.2814,81.4381,800.0
2017-01-11 12:30:00,103.98,104.0,103.9,103.99,500.0,81.4773,81.493,81.4146,81.4851,500.0
2017-01-11 12:40:00,103.88,103.91,103.68,103.76,500.0,81.3989,81.4225,81.2422,81.3049,500.0
2017-01-11 12:50:00,103.98,103.98,103.89,103.94,600.0,81.4773,81.4773,81.4068,81.446,600.0
2017-01-11 13:00:00,104.12,104.4,104.12,104.4,800.0,81.587,81.8064,81.587,81.8064,800.0
2017-01-11 13:10:00,104.39,104.41,103.82,103.87,3432.0,81.7986,81.8142,81.3519,81.3911,3432.0
2017-01-11 13:20:00,103.88,104.04,103.66,103.66,1400.0,81.3989,81.5243,81.2266,81.2266,1400.0
2017-01-11 13:30:00,103.58,103.8,103.58,103.8,900.0,81.1639,81.3363,81.1639,81.3363,900.0
2017-01-11 13:40:00,103.73,103.98,103.73,103.98,700.0,81.2814,81.4773,81.2814,81.4773,700.0
2017-01-11 13:50:00,103.94,104.25,103.81,104.25,1600.0,81.446,81.6889,81.3441,81.6889,1600.0
2017-01-11 14:00:00,104.3,104.41,104.1,104.18,1621.0,81.7281,81.8142,81.5713,81.634,1621.0
2017-01-11 14:10:00,104.02,104.02,103.52,103.52,1600.0,81.5086,81.5086,81.1169,81.1169,1600.0
2017-01-11 14:20:00,103.58,103.82,103.58,103.78,1900.0,81.1639,81.3519,81.1639,81.3206,1900.0
2017-01-11 14:30:00,103.84,103.85,103.72,103.76,2600.0,81.3676,81.3754,81.2736,81.3049,2600.0
2017-01-11 14:40:00,103.7,103.82,103.7,103.79,1000.0,81.2579,81.3519,81.2579,81.3284,1000.0
2017-01-11 14:50:00,103.78,103.78,103.65,103.68,1429.0,81.3206,81.3206,81.2187,81.2422,1429.0
2017-01-11 15:00:00,103.63,103.71,103.44,103.48,2000.0,81.2031,81.2657,81.0542,81.0855,2000.0
2017-01-11 15:10:00,103.48,103.63,103.42,103.63,2780.0,81.0855,81.2031,81.0385,81.2031,2780.0
2017-01-11 15:20:00,103.65,103.65,103.57,103.57,1322.0,81.2187,81.2187,81.156,81.156,1322.0
2017-01-11 15:30:00,103.52,103.52,103.44,103.49,691.0,81.1169,81.1169,81.0542,81.0933,691.0
2017-01-11 15:40:00,103.49,103.63,103.42,103.63,2100.0,81.0933,81.2031,81.0385,81.2031,2100.0
2017-01-11 15:50:00,103.66,103.96,103.64,103.91,4344.0,81.2266,81.4616,81.2109,81.4225,4344.0
2017-01-12 09:30:00,104.79,104.91,104.59,104.63,2310.0,82.112,82.206,81.9553,81.9866,2310.0
2017-01-12 09:40:00,104.83,104.83,104.44,104.51,1600.0,82.1434,82.1434,81.8378,81.8926,1600.0
2017-01-12 09:50:00,104.35,104.64,103.82,103.94,2693.0,81.7672,81.9945,81.3519,81.446,2693.0
2017-01-12 10:00:00,103.85,104.05,103.68,103.71,2100.0,81.3754,81.5322,81.2422,81.2657,2100.0
2017-01-12 10:10:00,103.71,103.72,103.43,103.54,2000.0,81.2657,81.2736,81.0463,81.1325,2000.0
2017-01-12 10:20:00,103.51,104.22,103.43,104.1,2100.0,81.109,81.6654,81.0463,81.5713,2100.0
2017-01-12 10:30:00,104.17,104.51,104.15,104.28,2200.0,81.6262,81.8926,81.6105,81.7124,2200.0
2017-01-12 10:40:00,104.34,104.54,104.11,104.21,1400.0,81.7594,81.9161,81.5792,81.6575,1400.0
2017-01-12 10:50:00,104.26,104.45,103.73,103.83,2200.0,81.6967,81.8456,81.2814,81.3598,2200.0
2017-01-12 11:00:00,103.7,103.88,103.7,103.8,1600.0,81.2579,81.3989,81.2579,81.3363,1600.0
2017-01-12 11:10:00,103.79,104.1,103.79,103.95,1133.0,81.3284,81.5713,81.3284,81.4538,1133.0
2017-01-12 11:20:00,103.96,104.08,103.9,104.08,900.0,81.4616,81.5557,81.4146,81.5557,900.0
2017-01-12 11:30:00,104.1,104.41,104.07,104.37,900.0,81.5713,81.8142,81.5478,81.7829,900.0
2017-01-12 11:40:00,104.43,104.54,104.29,104.54,2200.0,81.8299,81.9161,81.7202,81.9161,2200.0
2017-01-12 11:50:00,104.42,104.42,104.21,104.35,800.0,81.8221,81.8221,81.6575,81.7672,800.0
2017-01-12 12:00:00,104.24,104.27,103.95,103.95,500.0,81.681,81.7045,81.4538,81.4538,500.0
2017-01-12 12:10:00,103.58,103.65,103.57,103.65,702.0,81.1639,81.2187,81.156,81.2187,702.0
2017-01-12 12:20:00,103.72,103.72,103.6,103.68,400.0,81.2736,81.2736,81.1795,81.2422,400.0
2017-01-12 12:30:00,103.51,103.51,103.39,103.39,500.0,81.109,81.109,81.015,81.015,500.0
2017-01-12 12:40:00,103.2,103.2,103.05,103.16,1000.0,80.8661,80.8661,80.7486,80.8348,1000.0
2017-01-12 12:50:00,103.11,103.12,102.94,102.94,500.0,80.7956,80.8034,80.6624,80.6624,500.0
2017-01-12 13:00:00,102.96,102.96,102.96,102.96,100.0,80.678,80.678,80.678,80.678,100.0
2017-01-12 13:10:00,103.11,103.2,103.09,103.09,1200.0,80.7956,80.8661,80.7799,80.7799,1200.0
2017-01-12 13:20:00,103.09,103.09,103.09,103.09,0.0,80.7799,80.7799,80.7799,80.7799,0.0
2017-01-12 13:30:00,102.93,102.99,102.82,102.99,900.0,80.6545,80.7016,80.5683,80.7016,900.0
2017-01-12 13:40:00,103.04,103.11,103.04,103.1,700.0,80.7407,80.7956,80.7407,80.7878,700.0
2017-01-12 13:50:00,103.15,103.22,103.12,103.15,1300.0,80.8269,80.8818,80.8034,80.8269,1300.0
2017-01-12 14:00:00,103.05,103.06,102.77,102.9,2100.0,80.7486,80.7564,80.5292,80.631,2100.0
2017-01-12 14:10:00,102.89,103.32,102.89,103.32,1700.0,80.6232,80.9601,80.6232,80.9601,1700.0
2017-01-12 14:20:00,103.51,103.8,103.5,103.8,1100.0,81.109,81.3363,81.1012,81.3363,1100.0
2017-01-12 14:30:00,103.82,103.97,103.82,103.94,400.0,81.3519,81.4695,81.3519,81.446,400.0
2017-01-12 14:40:00,103.93,103.93,103.65,103.65,457.0,81.4381,81.4381,81.2187,81.2187,457.0
2017-01-12 14:50:00,103.8,103.8,103.72,103.79,750.0,81.3363,81.3363,81.2736,81.3284,750.0
2017-01-12 15:00:00,103.76,103.8,103.76,103.8,500.0,81.3049,81.3363,81.3049,81.3363,500.0
2017-01-12 15:10:00,103.84,103.97,103.82,103.96,900.0,81.3676,81.4695,81.3519,81.4616,900.0
2017-01-12 15:20:00,103.89,103.89,103.73,103.77,1100.0,81.4068,81.4068,81.2814,81.3128,1100.0
2017-01-12 15:30:00,103.69,103.69,103.61,103.63,1008.0,81.2501,81.2501,81.1874,81.2031,1008.0
2017-01-12 15:40:00,103.64,103.65,103.51,103.51,1700.0,81.2109,81.2187,81.109,81.109,1700.0
2017-01-12 15:50:00,103.5,103.64,103.39,103.64,14326.0,81.1012,81.2109,81.015,81.2109,14326.0
2017-01-13 09:30:00,102.31,103.02,102.31,102.86,1455.0,80.1687,80.7251,80.1687,80.5997,1455.0
2017-01-13 09:40:00,102.99,103.03,102.44,102.61,3405.0,80.7016,80.7329,80.2706,80.4038,3405.0
2017-01-13 09:50:00,102.52,102.85,102.38,102.64,5641.0,80.3333,80.5919,80.2236,80.4273,5641.0
2017-01-13 10:00:00,102.73,102.92,102.73,102.92,1150.0,80.4978,80.6467,80.4978,80.6467,1150.0
2017-01-13 10:10:00,103.02,103.02,102.79,102.84,800.0,80.7251,80.7251,80.5448,80.584,800.0
2017-01-13 10:20:00,102.63,102.66,102.47,102.64,800.0,80.4195,80.443,80.2941,80.4273,800.0
2017-01-13 10:30:00,102.87,102.88,102.75,102.84,2039.0,80.6075,80.6154,80.5135,80.584,2039.0
2017-01-13 10:40:00,102.83,102.88,102.68,102.68,1272.0,80.5762,80.6154,80.4586,80.4586,1272.0
2017-01-13 10:50:00,102.66,102.71,102.65,102.69,500.0,80.443,80.4822,80.4351,80.4665,500.0
2017-01-13 11:00:00,102.61,102.65,102.5,102.56,1200.0,80.4038,80.4351,80.3176,80.3646,1200.0
2017-01-13 11:10:00,102.56,102.59,102.52,102.59,700.0,80.3646,80.3881,80.3333,80.3881,700.0
2017-01-13 11:20:00,102.63,102.64,102.41,102.45,4000.0,80.4195,80.4273,80.2471,80.2784,4000.0
2017-01-13 11:30:00,102.4,102.53,102.4,102.41,1300.0,80.2392,80.3411,80.2392,80.2471,1300.0
2017-01-13 11:40:00,102.37,102.41,102.21,102.21,1300.0,80.2157,80.2471,80.0904,80.0904,1300.0
2017-01-13 11:50:00,102.42,102.42,102.27,102.27,1000.0,80.2549,80.2549,80.1374,80.1374,1000.0
2017-01-13 12:00:00,102.29,102.47,102.29,102.29,900.0,80.153,80.2941,80.153,80.153,900.0
2017-01-13 12:10:00,102.28,102.28,102.14,102.14,2295.0,80.1452,80.1452,80.0355,80.0355,2295.0
2017-01-13 12:20:00,102.12,102.13,101.99,102.05,3000.0,80.0198,80.0277,79.918,79.965,3000.0
2017-01-13 12:30:00,102.03,102.19,102.02,102.17,1100.0,79.9493,80.0747,79.9415,80.059,1100.0
2017-01-13 12:40:00,102.19,102.26,102.12,102.26,600.0,80.0747,80.1295,80.0198,80.1295,600.0
2017-01-13 12:50:00,102.25,102.25,102.11,102.11,1516.0,80.1217,80.1217,80.012,80.012,1516.0
2017-01-13 13:00:00,102.14,102.25,102.1,102.17,2000.0,80.0355,80.1217,80.0042,80.059,2000.0
2017-01-13 13:10:00,102.11,102.24,101.95,101.95,2200.0,80.012,80.1139,79.8866,79.8866,2200.0
2017-01-13 13:20:00,101.95,102.05,101.95,102.02,8366.0,79.8866,79.965,79.8866,79.9415,8366.0
2017-01-13 13:30:00,101.93,101.95,101.89,101.9,4472.0,79.871,79.8866,79.8396,79.8474,4472.0
2017-01-13 13:40:00,101.91,101.91,101.56,101.56,1900.0,79.8553,79.8553,79.581,79.581,1900.0
2017-01-13 13:50:00,101.54,101.68,101.38,101.64,7348.0,79.5654,79.6751,79.44,79.6437,7348.0
2017-01-13 14:00:00,101.65,101.85,101.65,101.81,1700.0,79.6516,79.8083,79.6516,79.7769,1700.0
2017-01-13 14:10:00,101.79,101.84,101.69,101.82,2675.0,79.7613,79.8004,79.6829,79.7848,2675.0
2017-01-13 14:20:00,101.78,101.78,101.57,101.63,600.0,79.7534,79.7534,79.5889,79.6359,600.0
2017-01-13 14:30:00,101.47,101.57,101.27,101.27,2650.0,79.5105,79.5889,79.3538,79.3538,2650.0
2017-01-13 14:40:00,101.22,101.55,101.12,101.55,2700.0,79.3146,79.5732,79.2362,79.5732,2700.0
2017-01-13 14:50:00,101.61,101.66,101.43,101.49,1500.0,79.6202,79.6594,79.4792,79.5262,1500.0
2017-01-13 15:00:00,101.48,101.51,101.42,101.42,700.0,79.5183,79.5418,79.4713,79.4713,700.0
2017-01-13 15:10:00,101.33,101.44,101.29,101.32,2000.0,79.4008,79.487,79.3695,79.393,2000.0
2017-01-13 15:20:00,101.44,101.71,101.44,101.64,2000.0,79.487,79.6986,79.487,79.6437,2000.0
2017-01-13 15:30:00,101.63,101.63,101.51,101.51,1200.0,79.6359,79.6359,79.5418,79.5418,1200.0
2017-01-13 15:40:00,101.43,101.47,101.29,101.3,3000.0,79.4792,79.5105,79.3695,79.3773,3000.0
2017-01-13 15:50:00,101.34,101.44,101.2,101.44,6933.0,79.4086,79.487,79.2989,79.487,6933.0
2017-01-17 09:30:00,102.39,102.59,102.19,102.57,2300.0,80.2314,80.3881,80.0747,80.3724,2300.0
2017-01-17 09:40:00,102.49,102.49,101.68,101.75,2600.0,80.3098,80.3098,79.6751,79.7299,2600.0
2017-01-17 09:50:00,101.68,101.68,101.12,101.19,1000.0,79.6751,79.6751,79.2362,79.2911,1000.0
2017-01-17 10:00:00,101.24,101.49,101.11,101.49,3100.0,79.3303,79.5262,79.2284,79.5262,3100.0
2017-01-17 10:10:00,101.54,101.58,101.31,101.31,2400.0,79.5654,79.5967,79.3851,79.3851,2400.0
2017-01-17 10:20:00,101.35,101.65,101.13,101.23,3300.0,79.4165,79.6516,79.2441,79.3224,3300.0
2017-01-17 10:30:00,101.06,101.06,100.8,100.85,1500.0,79.1892,79.1892,78.9855,79.0247,1500.0
2017-01-17 10:40:00,100.84,101.15,100.68,100.84,1700.0,79.0168,79.2598,78.8915,79.0168,1700.0
2017-01-17 10:50:00,100.75,100.84,100.35,100.53,3500.0,78.9463,79.0168,78.6329,78.7739,3500.0
2017-01-17 11:00:00,100.53,100.53,100.39,100.4,1500.0,78.7739,78.7739,78.6642,78.6721,1500.0
2017-01-17 11:10:00,100.39,100.53,100.39,100.53,900.0,78.6642,78.7739,78.6642,78.7739,900.0
2017-01-17 11:20:00,100.54,100.69,100.54,100.54,900.0,78.7818,78.8993,78.7818,78.7818,900.0
2017-01-17 11:30:00,100.56,100.56,100.48,100.48,400.0,78.7974,78.7974,78.7348,78.7348,400.0
2017-01-17 11:40:00,100.49,100.49,100.28,100.28,3088.0,78.7426,78.7426,78.578,78.578,3088.0
2017-01-17 11:50:00,100.23,100.45,100.23,100.45,800.0,78.5389,78.7112,78.5389,78.7112,800.0
2017-01-17 12:00:00,100.69,100.69,100.35,100.35,1300.0,78.8993,78.8993,78.6329,78.6329,1300.0
2017-01-17 12:10:00,100.32,100.48,100.25,100.26,2400.0,78.6094,78.7348,78.5545,78.5624,2400.0
2017-01-17 12:20:00,100.42,100.58,100.42,100.55,800.0,78.6877,78.8131,78.6877,78.7896,800.0
2017-01-17 12:30:00,100.61,100.96,100.61,100.96,2500.0,78.8366,79.1109,78.8366,79.1109,2500.0
2017-01-17 12:40:00,100.94,101.16,100.94,101.16,2281.0,79.0952,79.2676,79.0952,79.2676,2281.0
2017-01-17 12:50:00,101.14,101.14,100.91,101.03,1800.0,79.2519,79.2519,79.0717,79.1657,1800.0
2017-01-17 13:00:00,101.0,101.12,100.84,100.84,2100.0,79.1422,79.2362,79.0168,79.0168,2100.0
2017-01-17 13:10:00,100.88,101.0,100.88,101.0,400.0,79.0482,79.1422,79.0482,79.1422,400.0
2017-01-17 13:20:00,101.06,101.26,101.06,101.25,600.0,79.1892,79.346,79.1892,79.3381,600.0
2017-01-17 13:30:00,101.25,101.35,101.17,101.2,600.0,79.3381,79.4165,79.2754,79.2989,600.0
2017-01-17 13:40:00,101.31,101.31,101.31,101.31,200.0,79.3851,79.3851,79.3851,79.3851,200.0
2017-01-17 13:50:00,101.28,101.28,101.15,101.16,1100.0,79.3616,79.3616,79.2598,79.2676,1100.0
2017-01-17 14:00:00,101.14,101.17,101.0,101.05,1100.0,79.2519,79.2754,79.1422,79.1814,1100.0
2017-01-17 14:10:00,100.97,100.97,100.68,100.68,1200.0,79.1187,79.1187,78.8915,78.8915,1200.0
2017-01-17 14:20:00,100.62,100.62,100.42,100.59,2300.0,78.8445,78.8445,78.6877,78.8209,2300.0
2017-01-17 14:30:00,100.49,100.51,100.29,100.35,2300.0,78.7426,78.7583,78.5859,78.6329,2300.0
2017-01-17 14:40:00,100.36,100.61,100.36,100.59,1900.0,78.6407,78.8366,78.6407,78.8209,1900.0
2017-01-17 14:50:00,100.55,100.55,100.27,100.27,1300.0,78.7896,78.7896,78.5702,78.5702,1300.0
2017-01-17 15:00:00,100.25,100.31,100.1,100.1,2097.0,78.5545,78.6015,78.437,78.437,2097.0
2017-01-17 15:10:00,100.17,100.19,100.1,100.19,1500.0,78.4918,78.5075,78.437,78.5075,1500.0
2017-01-17 15:20:00,100.14,100.22,100.04,100.06,1652.0,78.4683,78.531,78.39,78.4056,1652.0
2017-01-17 15:30:00,100.04,100.41,99.81,100.41,4725.0,78.39,78.6799,78.2098,78.6799,4725.0
2017-01-17 15:40:00,100.35,100.37,100.18,100.36,2714.0,78.6329,78.6486,78.4997,78.6407,2714.0
2017-01-17 15:50:00,100.39,100.61,100.28,100.37,7297.0,78.6642,78.8366,78.578,78.6486,7297.0
2017-01-18 09:30:00,99.79,100.43,99.18,100.43,5500.0,78.1941,78.6956,77.7161,78.6956,5500.0
2017-01-18 09:40:00,100.44,100.58,99.68,100.09,3476.0,78.7034,78.8131,78.1079,78.4292,3476.0
2017-01-18 09:50:00,100.05,100.3,99.88,100.12,3200.0,78.3978,78.5937,78.2646,78.4527,3200.0
2017-01-18 10:00:00,100.32,100.54,100.22,100.53,3564.0,78.6094,78.7818,78.531,78.7739,3564.0
2017-01-18 10:10:00,100.6,101.13,100.6,101.13,3100.0,78.8288,79.2441,78.8288,79.2441,3100.0
2017-01-18 10:20:00,101.12,101.12,100.76,101.03,3646.0,79.2362,79.2362,78.9542,79.1657,3646.0
2017-01-18 10:30:00,100.94,100.96,100.71,100.71,5884.0,79.0952,79.1109,78.915,78.915,5884.0
2017-01-18 10:40:00,100.53,100.71,100.33,100.33,3153.0,78.7739,78.915,78.6172,78.6172,3153.0
2017-01-18 10:50:00,100.4,100.69,100.32,100.69,1873.0,78.6721,78.8993,78.6094,78.8993,1873.0
2017-01-18 11:00:00,100.81,100.81,100.6,100.62,5852.0,78.9933,78.9933,78.8288,78.8445,5852.0
2017-01-18 11:10:00,100.64,100.96,100.64,100.95,2604.0,78.8601,79.1109,78.8601,79.103,2604.0
2017-01-18 11:20:00,100.97,101.14,100.92,100.92,1898.0,79.1187,79.2519,79.0795,79.0795,1898.0
2017-01-18 11:30:00,101.22,101.22,100.98,101.07,1000.0,79.3146,79.3146,79.1265,79.1971,1000.0
2017-01-18 11:40:00,101.16,101.16,101.05,101.05,400.0,79.2676,79.2676,79.1814,79.1814,400.0
2017-01-18 11:50:00,101.2,101.27,101.14,101.2,600.0,79.2989,79.3538,79.2519,79.2989,600.0
2017-01-18 12:00:00,101.38,101.42,101.38,101.42,300.0,79.44,79.4713,79.44,79.4713,300.0
2017-01-18 12:10:00,101.32,101.39,101.26,101.26,1100.0,79.393,79.4478,79.346,79.346,1100.0
2017-01-18 12:20:00,101.12,101.12,101.09,101.11,300.0,79.2362,79.2362,79.2127,79.2284,300.0
2017-01-18 12:30:00,101.04,101.04,100.96,100.96,300.0,79.1736,79.1736,79.1109,79.1109,300.0
2017-01-18 12:40:00,100.7,100.7,100.68,100.69,300.0,78.9071,78.9071,78.8915,78.8993,300.0
2017-01-18 12:50:00,100.7,100.7,100.6,100.6,900.0,78.9071,78.9071,78.8288,78.8288,900.0
2017-01-18 13:00:00,100.58,100.71,100.58,100.63,666.0,78.8131,78.915,78.8131,78.8523,666.0
2017-01-18 13:10:00,100.52,100.52,100.52,100.52,100.0,78.7661,78.7661,78.7661,78.7661,100.0
2017-01-18 13:20:00,100.52,100.52,100.52,100.52,100.0,78.7661,78.7661,78.7661,78.7661,100.0
2017-01-18 13:30:00,100.73,100.89,100.73,100.89,900.0,78.9307,79.056,78.9307,79.056,900.0
2017-01-18 13:40:00,100.82,100.82,100.7,100.7,700.0,79.0012,79.0012,78.9071,78.9071,700.0
2017-01-18 13:50:00,100.64,100.64,100.57,100.6,500.0,78.8601,78.8601,78.8053,78.8288,500.0
2017-01-18 14:00:00,100.58,100.59,100.41,100.41,500.0,78.8131,78.8209,78.6799,78.6799,500.0
2017-01-18 14:10:00,100.34,100.34,100.17,100.17,400.0,78.6251,78.6251,78.4918,78.4918,400.0
2017-01-18 14:20:00,100.23,100.31,100.23,100.27,600.0,78.5389,78.6015,78.5389,78.5702,600.0
2017-01-18 14:30:00,100.29,100.29,100.25,100.25,200.0,78.5859,78.5859,78.5545,78.5545,200.0
2017-01-18 14:40:00,100.18,100.19,100.18,100.18,300.0,78.4997,78.5075,78.4997,78.4997,300.0
2017-01-18 14:50:00,100.19,100.24,100.19,100.24,600.0,78.5075,78.5467,78.5075,78.5467,600.0
2017-01-18 15:00:00,100.16,100.19,100.07,100.15,700.0,78.484,78.5075,78.4135,78.4762,700.0
2017-01-18 15:10:00,100.22,100.28,100.22,100.22,800.0,78.531,78.578,78.531,78.531,800.0
2017-01-18 15:20:00,100.21,100.21,100.12,100.13,1200.0,78.5232,78.5232,78.4527,78.4605,1200.0
2017-01-18 15:30:00,100.18,100.23,100.15,100.17,1200.0,78.4997,78.5389,78.4762,78.4918,1200.0
2017-01-18 15:40:00,100.25,100.43,100.25,100.39,1300.0,78.5545,78.6956,78.5545,78.6642,1300.0
2017-01-18 15:50:00,100.42,100.57,100.42,100.49,4800.0,78.6877,78.8053,78.6877,78.7426,4800.0
2017-01-19 09:30:00,101.21,101.95,101.21,101.69,1000.0,79.3068,79.8866,79.3068,79.6829,1000.0
2017-01-19 09:40:00,101.59,101.9,101.58,101.9,1000.0,79.6045,79.8474,79.5967,79.8474,1000.0
2017-01-19 09:50:00,101.82,101.82,101.67,101.79,700.0,79.7848,79.7848,79.6672,79.7613,700.0
2017-01-19 10:00:00,101.7,101.9,101.63,101.9,1370.0,79.6907,79.8474,79.6359,79.8474,1370.0
2017-01-19 10:10:00,101.89,101.89,101.78,101.78,700.0,79.8396,79.8396,79.7534,79.7534,700.0
2017-01-19 10:20:00,101.96,102.41,101.94,102.35,1500.0,79.8945,80.2471,79.8788,80.2001,1500.0
2017-01-19 10:30:00,102.33,102.36,102.26,102.26,1000.0,80.1844,80.2079,80.1295,80.1295,1000.0
2017-01-19 10:40:00,102.33,102.58,102.33,102.53,1800.0,80.1844,80.3803,80.1844,80.3411,1800.0
2017-01-19 10:50:00,102.61,102.61,102.22,102.36,2100.0,80.4038,80.4038,80.0982,80.2079,2100.0
2017-01-19 11:00:00,102.32,102.32,101.78,102.08,2382.0,80.1766,80.1766,79.7534,79.9885,2382.0
2017-01-19 11:10:00,102.06,102.28,102.06,102.27,2500.0,79.9728,80.1452,79.9728,80.1374,2500.0
2017-01-19 11:20:00,102.33,102.41,102.23,102.38,1300.0,80.1844,80.2471,80.106,80.2236,1300.0
2017-01-19 11:30:00,102.33,102.46,102.17,102.25,2600.0,80.1844,80.2863,80.059,80.1217,2600.0
2017-01-19 11:40:00,102.25,102.25,102.04,102.05,2403.0,80.1217,80.1217,79.9571,79.965,2403.0
2017-01-19 11:50:00,102.12,102.3,102.11,102.3,1617.0,80.0198,80.1609,80.012,80.1609,1617.0
2017-01-19 12:00:00,102.28,102.28,102.04,102.04,2100.0,80.1452,80.1452,79.9571,79.9571,2100.0
2017-01-19 12:10:00,102.13,102.37,102.1,102.3,1500.0,80.0277,80.2157,80.0042,80.1609,1500.0
2017-01-19 12:20:00,102.3,102.51,102.3,102.46,500.0,80.1609,80.3254,80.1609,80.2863,500.0
2017-01-19 12:30:00,102.44,102.78,102.44,102.77,800.0,80.2706,80.537,80.2706,80.5292,800.0
2017-01-19 12:40:00,102.72,102.81,102.62,102.81,1200.0,80.49,80.5605,80.4116,80.5605,1200.0
2017-01-19 12:50:00,102.93,103.1,102.91,102.98,3000.0,80.6545,80.7878,80.6389,80.6937,3000.0
2017-01-19 13:00:00,102.97,103.04,102.97,103.04,300.0,80.6859,80.7407,80.6859,80.7407,300.0
2017-01-19 13:10:00,103.08,103.08,102.84,102.85,700.0,80.7721,80.7721,80.584,80.5919,700.0
2017-01-19 13:20:00,102.94,103.1,102.94,103.04,1100.0,80.6624,80.7878,80.6624,80.7407,1100.0
2017-01-19 13:30:00,103.2,103.39,103.2,103.38,300.0,80.8661,81.015,80.8661,81.0072,300.0
2017-01-19 13:40:00,103.47,103.47,103.27,103.27,300.0,81.0777,81.0777,80.921,80.921,300.0
2017-01-19 13:50:00,103.25,103.25,103.16,103.2,400.0,80.9053,80.9053,80.8348,80.8661,400.0
2017-01-19 14:00:00,103.2,103.21,102.8,102.8,800.0,80.8661,80.8739,80.5527,80.5527,800.0
2017-01-19 14:10:00,102.72,102.73,102.59,102.59,1200.0,80.49,80.4978,80.3881,80.3881,1200.0
2017-01-19 14:20:00,102.51,102.59,102.5,102.55,3250.0,80.3254,80.3881,80.3176,80.3568,3250.0
2017-01-19 14:30:00,102.57,102.75,102.56,102.75,1400.0,80.3724,80.5135,80.3646,80.5135,1400.0
2017-01-19 14:40:00,102.7,102.88,102.69,102.76,1200.0,80.4743,80.6154,80.4665,80.5213,1200.0
2017-01-19 14:50:00,102.7,102.75,102.44,102.44,2385.0,80.4743,80.5135,80.2706,80.2706,2385.0
2017-01-19 15:00:00,102.39,102.39,102.23,102.23,1519.0,80.2314,80.2314,80.106,80.106,1519.0
2017-01-19 15:10:00,102.22,102.34,102.12,102.28,2495.0,80.0982,80.1922,80.0198,80.1452,2495.0
2017-01-19 15:20:00,102.33,102.35,102.21,102.26,2800.0,80.1844,80.2001,80.0904,80.1295,2800.0
2017-01-19 15:30:00,102.25,102.27,102.16,102.25,3755.0,80.1217,80.1374,80.0512,80.1217,3755.0
2017-01-19 15:40:00,102.26,102.61,102.25,102.51,7557.0,80.1295,80.4038,80.1217,80.3254,7557.0
2017-01-19 15:50:00,102.45,102.62,102.15,102.31,18002.0,80.2784,80.4116,80.0433,80.1687,18002.0
2017-01-20 09:30:00,103.04,103.49,103.04,103.41,1393.0,80.7407,81.0933,80.7407,81.0307,1393.0
2017-01-20 09:40:00,103.47,103.76,103.3,103.61,3542.0,81.0777,81.3049,80.9445,81.1874,3542.0
2017-01-20 09:50:00,103.6,103.93,103.6,103.93,2448.0,81.1795,81.4381,81.1795,81.4381,2448.0
2017-01-20 10:00:00,103.88,103.92,103.76,103.92,800.0,81.3989,81.4303,81.3049,81.4303,800.0
2017-01-20 10:10:00,104.4,104.4,104.4,104.4,100.0,81.8064,81.8064,81.8064,81.8064,100.0
2017-01-20 10:20:00,104.56,104.64,104.56,104.64,900.0,81.9318,81.9945,81.9318,81.9945,900.0
2017-01-20 10:30:00,104.64,104.64,104.64,104.64,0.0,81.9945,81.9945,81.9945,81.9945,0.0
2017-01-20 10:40:00,104.81,104.84,104.59,104.82,1700.0,82.1277,82.1512,81.9553,82.1355,1700.0
2017-01-20 10:50:00,104.86,105.15,104.86,105.15,1500.0,82.1669,82.3941,82.1669,82.3941,1500.0
2017-01-20 11:00:00,105.08,105.15,104.65,104.65,1100.0,82.3393,82.3941,82.0023,82.0023,1100.0
2017-01-20 11:10:00,104.57,104.61,104.43,104.45,1770.0,81.9396,81.971,81.8299,81.8456,1770.0
2017-01-20 11:20:00,104.57,104.68,104.54,104.54,1000.0,81.9396,82.0258,81.9161,81.9161,1000.0
2017-01-20 11:30:00,104.42,104.58,104.42,104.58,700.0,81.8221,81.9475,81.8221,81.9475,700.0
2017-01-20 11:40:00,104.55,104.56,104.55,104.55,400.0,81.924,81.9318,81.924,81.924,400.0
2017-01-20 11:50:00,104.52,104.52,104.25,104.25,700.0,81.9004,81.9004,81.6889,81.6889,700.0
2017-01-20 12:00:00,104.19,104.29,103.8,104.05,1800.0,81.6419,81.7202,81.3363,81.5322,1800.0
2017-01-20 12:10:00,103.94,103.94,103.63,103.85,1200.0,81.446,81.446,81.2031,81.3754,1200.0
2017-01-20 12:20:00,103.89,103.98,103.89,103.94,903.0,81.4068,81.4773,81.4068,81.446,903.0
2017-01-20 12:30:00,103.91,103.97,103.87,103.87,500.0,81.4225,81.4695,81.3911,81.3911,500.0
2017-01-20 12:40:00,103.77,103.9,103.77,103.84,600.0,81.3128,81.4146,81.3128,81.3676,600.0
2017-01-20 12:50:00,103.75,103.75,103.63,103.63,200.0,81.2971,81.2971,81.2031,81.2031,200.0
2017-01-20 13:00:00,103.51,103.51,103.22,103.22,1200.0,81.109,81.109,80.8818,80.8818,1200.0
2017-01-20 13:10:00,103.2,103.49,103.19,103.49,1200.0,80.8661,81.0933,80.8583,81.0933,1200.0
2017-01-20 13:20:00,103.59,103.59,103.56,103.56,200.0,81.1717,81.1717,81.1482,81.1482,200.0
2017-01-20 13:30:00,103.6,103.6,103.46,103.46,300.0,81.1795,81.1795,81.0698,81.0698,300.0
2017-01-20 13:40:00,103.52,103.58,103.52,103.58,300.0,81.1169,81.1639,81.1169,81.1639,300.0
2017-01-20 13:50:00,103.47,103.47,103.25,103.32,1500.0,81.0777,81.0777,80.9053,80.9601,1500.0
2017-01-20 14:00:00,103.31,103.31,103.07,103.07,800.0,80.9523,80.9523,80.7642,80.7642,800.0
2017-01-20 14:10:00,103.02,103.07,102.98,102.98,500.0,80.7251,80.7642,80.6937,80.6937,500.0
2017-01-20 14:20:00,102.82,102.92,102.82,102.85,1100.0,80.5683,80.6467,80.5683,80.5919,1100.0
2017-01-20 14:30:00,102.84,102.84,102.65,102.65,700.0,80.584,80.584,80.4351,80.4351,700.0
2017-01-20 14:40:00,102.66,102.68,102.66,102.68,300.0,80.443,80.4586,80.443,80.4586,300.0
2017-01-20 14:50:00,102.75,102.8,102.72,102.72,400.0,80.5135,80.5527,80.49,80.49,400.0
2017-01-20 15:00:00,102.73,102.76,102.69,102.76,900.0,80.4978,80.5213,80.4665,80.5213,900.0
2017-01-20 15:10:00,102.77,102.81,102.72,102.74,1500.0,80.5292,80.5605,80.49,80.5057,1500.0
2017-01-20 15:20:00,102.71,102.76,102.67,102.73,1600.0,80.4822,80.5213,80.4508,80.4978,1600.0
2017-01-20 15:30:00,102.73,103.08,102.73,103.08,800.0,80.4978,80.7721,80.4978,80.7721,800.0
2017-01-20 15:40:00,103.08,103.13,103.01,103.02,4000.0,80.7721,80.8113,80.7172,80.7251,4000.0
2017-01-20 15:50:00,103.02,103.25,102.93,103.07,7181.0,80.7251,80.9053,80.6545,80.7642,7181.0
2017-01-23 09:30:00,102.51,103.21,102.46,103.21,1531.0,80.3254,80.8739,80.2863,80.8739,1531.0
2017-01-23 09:40:00,103.12,103.12,102.92,103.12,1000.0,80.8034,80.8034,80.6467,80.8034,1000.0
2017-01-23 09:50:00,102.94,102.94,102.6,102.71,5726.0,80.6624,80.6624,80.396,80.4822,5726.0
2017-01-23 10:00:00,102.77,102.97,102.68,102.97,1500.0,80.5292,80.6859,80.4586,80.6859,1500.0
2017-01-23 10:10:00,103.04,103.08,102.85,102.85,1300.0,80.7407,80.7721,80.5919,80.5919,1300.0
2017-01-23 10:20:00,102.84,103.12,102.79,102.79,2800.0,80.584,80.8034,80.5448,80.5448,2800.0
2017-01-23 10:30:00,102.48,102.51,101.94,101.94,2800.0,80.3019,80.3254,79.8788,79.8788,2800.0
2017-01-23 10:40:00,102.08,102.18,102.01,102.18,1700.0,79.9885,80.0669,79.9336,80.0669,1700.0
2017-01-23 10:50:00,102.05,102.31,102.03,102.28,1800.0,79.965,80.1687,79.9493,80.1452,1800.0
2017-01-23 11:00:00,102.26,102.4,102.25,102.4,1500.0,80.1295,80.2392,80.1217,80.2392,1500.0
2017-01-23 11:10:00,102.44,102.49,102.32,102.32,2800.0,80.2706,80.3098,80.1766,80.1766,2800.0
2017-01-23 11:20:00,102.31,102.32,102.08,102.11,800.0,80.1687,80.1766,79.9885,80.012,800.0
2017-01-23 11:30:00,102.07,102.14,101.89,101.95,2300.0,79.9807,80.0355,79.8396,79.8866,2300.0
2017-01-23 11:40:00,101.96,101.96,101.72,101.72,3000.0,79.8945,79.8945,79.7064,79.7064,3000.0
2017-01-23 11:50:00,101.56,101.56,101.54,101.55,400.0,79.581,79.581,79.5654,79.5732,400.0
2017-01-23 12:00:00,101.41,101.54,101.4,101.4,900.0,79.4635,79.5654,79.4557,79.4557,900.0
2017-01-23 12:10:00,101.35,101.35,101.29,101.34,800.0,79.4165,79.4165,79.3695,79.4086,800.0
2017-01-23 12:20:00,101.38,101.4,101.33,101.4,500.0,79.44,79.4557,79.4008,79.4557,500.0
2017-01-23 12:30:00,101.47,101.69,101.47,101.69,1006.0,79.5105,79.6829,79.5105,79.6829,1006.0
2017-01-23 12:40:00,101.69,101.97,101.69,101.88,2407.0,79.6829,79.9023,79.6829,79.8318,2407.0
2017-01-23 12:50:00,101.97,101.97,101.81,101.82,700.0,79.9023,79.9023,79.7769,79.7848,700.0
2017-01-23 13:00:00,101.74,101.83,101.74,101.81,500.0,79.7221,79.7926,79.7221,79.7769,500.0
2017-01-23 13:10:00,101.89,101.92,101.83,101.92,1262.0,79.8396,79.8631,79.7926,79.8631,1262.0
2017-01-23 13:20:00,101.94,101.99,101.86,101.86,800.0,79.8788,79.918,79.8161,79.8161,800.0
2017-01-23 13:30:00,101.69,101.96,101.69,101.96,600.0,79.6829,79.8945,79.6829,79.8945,600.0
2017-01-23 13:40:00,102.0,102.0,101.89,101.89,600.0,79.9258,79.9258,79.8396,79.8396,600.0
2017-01-23 13:50:00,101.91,101.91,101.79,101.84,1400.0,79.8553,79.8553,79.7613,79.8004,1400.0
2017-01-23 14:00:00,101.93,101.93,101.8,101.8,1400.0,79.871,79.871,79.7691,79.7691,1400.0
2017-01-23 14:10:00,101.8,101.93,101.77,101.93,1000.0,79.7691,79.871,79.7456,79.871,1000.0
2017-01-23 14:20:00,102.04,102.15,102.04,102.1,900.0,79.9571,80.0433,79.9571,80.0042,900.0
2017-01-23 14:30:00,102.15,102.26,102.15,102.26,600.0,80.0433,80.1295,80.0433,80.1295,600.0
2017-01-23 14:40:00,102.26,102.26,102.21,102.25,800.0,80.1295,80.1295,80.0904,80.1217,800.0
2017-01-23 14:50:00,102.23,102.35,102.23,102.27,1100.0,80.106,80.2001,80.106,80.1374,1100.0
2017-01-23 15:00:00,102.25,102.28,102.22,102.22,1000.0,80.1217,80.1452,80.0982,80.0982,1000.0
2017-01-23 15:10:00,102.21,102.22,102.14,102.16,931.0,80.0904,80.0982,80.0355,80.0512,931.0
2017-01-23 15:20:00,102.16,102.36,102.12,102.35,1700.0,80.0512,80.2079,80.0198,80.2001,1700.0
2017-01-23 15:30:00,102.3,102.45,102.25,102.41,2300.0,80.1609,80.2784,80.1217,80.2471,2300.0
2017-01-23 15:40:00,102.36,102.49,102.2,102.48,3602.0,80.2079,80.3098,80.0825,80.3019,3602.0
2017-01-23 15:50:00,102.37,102.37,102.15,102.23,5414.0,80.2157,80.2157,80.0433,80.106,5414.0
2017-01-24 09:30:00,102.53,102.73,102.53,102.72,800.0,80.3411,80.4978,80.3411,80.49,800.0
2017-01-24 09:40:00,102.72,102.72,102.44,102.57,900.0,80.49,80.49,80.2706,80.3724,900.0
2017-01-24 09:50:00,102.56,102.73,102.56,102.73,500.0,80.3646,80.4978,80.3646,80.4978,500.0
2017-01-24 10:00:00,102.85,102.86,102.59,102.59,1000.0,80.5919,80.5997,80.3881,80.3881,1000.0
2017-01-24 10:10:00,102.63,102.74,102.57,102.57,1300.0,80.4195,80.5057,80.3724,80.3724,1300.0
2017-01-24 10:20:00,102.79,102.8,102.67,102.73,1000.0,80.5448,80.5527,80.4508,80.4978,1000.0
2017-01-24 10:30:00,102.68,102.93,102.66,102.93,1100.0,80.4586,80.6545,80.443,80.6545,1100.0
2017-01-24 10:40:00,102.85,102.92,102.85,102.87,500.0,80.5919,80.6467,80.5919,80.6075,500.0
2017-01-24 10:50:00,102.9,103.03,102.9,103.03,600.0,80.631,80.7329,80.631,80.7329,600.0
2017-01-24 11:00:00,103.29,103.46,103.2,103.46,900.0,80.9366,81.0698,80.8661,81.0698,900.0
2017-01-24 11:10:00,103.37,103.41,103.35,103.41,400.0,80.9993,81.0307,80.9836,81.0307,400.0
2017-01-24 11:20:00,103.39,103.52,103.39,103.45,800.0,81.015,81.1169,81.015,81.062,800.0
2017-01-24 11:30:00,103.52,103.52,103.51,103.52,600.0,81.1169,81.1169,81.109,81.1169,600.0
2017-01-24 11:40:00,103.5,103.5,103.12,103.12,900.0,81.1012,81.1012,80.8034,80.8034,900.0
2017-01-24 11:50:00,103.08,103.15,103.03,103.15,500.0,80.7721,80.8269,80.7329,80.8269,500.0
2017-01-24 12:00:00,103.2,103.31,103.2,103.31,400.0,80.8661,80.9523,80.8661,80.9523,400.0
2017-01-24 12:10:00,103.5,103.61,103.5,103.61,300.0,81.1012,81.1874,81.1012,81.1874,300.0
2017-01-24 12:20:00,103.6,103.72,103.6,103.62,500.0,81.1795,81.2736,81.1795,81.1952,500.0
2017-01-24 12:30:00,103.65,103.96,103.65,103.79,900.0,81.2187,81.4616,81.2187,81.3284,900.0
2017-01-24 12:40:00,103.74,103.77,103.7,103.76,800.0,81.2892,81.3128,81.2579,81.3049,800.0
2017-01-24 12:50:00,103.75,103.8,103.7,103.7,600.0,81.2971,81.3363,81.2579,81.2579,600.0
2017-01-24 13:00:00,103.63,103.8,103.54,103.8,1100.0,81.2031,81.3363,81.1325,81.3363,1100.0
2017-01-24 13:10:00,103.67,103.83,103.67,103.78,1000.0,81.2344,81.3598,81.2344,81.3206,1000.0
2017-01-24 13:20:00,103.75,103.79,103.67,103.79,1000.0,81.2971,81.3284,81.2344,81.3284,1000.0
2017-01-24 13:30:00,103.84,103.98,103.84,103.98,500.0,81.3676,81.4773,81.3676,81.4773,500.0
2017-01-24 13:40:00,104.11,104.19,104.05,104.16,800.0,81.5792,81.6419,81.5322,81.6184,800.0
2017-01-24 13:50:00,104.14,104.22,104.09,104.1,1200.0,81.6027,81.6654,81.5635,81.5713,1200.0
2017-01-24 14:00:00,104.04,104.05,103.88,103.97,1000.0,81.5243,81.5322,81.3989,81.4695,1000.0
2017-01-24 14:10:00,103.86,104.01,103.86,104.01,1100.0,81.3833,81.5008,81.3833,81.5008,1100.0
2017-01-24 14:20:00,104.0,104.0,103.89,103.89,500.0,81.493,81.493,81.4068,81.4068,500.0
2017-01-24 14:30:00,103.81,103.87,103.65,103.67,1400.0,81.3441,81.3911,81.2187,81.2344,1400.0
2017-01-24 14:40:00,103.61,103.72,103.61,103.71,800.0,81.1874,81.2736,81.1874,81.2657,800.0
2017-01-24 14:50:00,103.72,103.72,103.63,103.66,800.0,81.2736,81.2736,81.2031,81.2266,800.0
2017-01-24 15:00:00,103.72,103.78,103.72,103.74,400.0,81.2736,81.3206,81.2736,81.2892,400.0
2017-01-24 15:10:00,103.82,103.93,103.82,103.92,600.0,81.3519,81.4381,81.3519,81.4303,600.0
2017-01-24 15:20:00,103.93,104.0,103.92,103.99,2100.0,81.4381,81.493,81.4303,81.4851,2100.0
2017-01-24 15:30:00,103.99,104.04,103.91,104.02,1600.0,81.4851,81.5243,81.4225,81.5086,1600.0
2017-01-24 15:40:00,104.04,104.1,103.98,104.02,3699.0,81.5243,81.5713,81.4773,81.5086,3699.0
2017-01-24 15:50:00,104.06,104.1,103.71,103.71,6750.0,81.54,81.5713,81.2657,81.2657,6750.0
2017-01-25 09:30:00,104.23,105.07,104.23,105.07,2140.0,81.6732,82.3314,81.6732,82.3314,2140.0
2017-01-25 09:40:00,105.21,105.93,105.21,105.47,1600.0,82.4411,83.0053,82.4411,82.6449,1600.0
2017-01-25 09:50:00,105.66,105.98,105.38,105.98,2731.0,82.7937,83.0445,82.5743,83.0445,2731.0
2017-01-25 10:00:00,106.02,106.06,105.6,105.74,2388.0,83.0758,83.1072,82.7467,82.8564,2388.0
2017-01-25 10:10:00,105.84,106.31,105.84,106.3,3024.0,82.9348,83.3031,82.9348,83.2952,3024.0
2017-01-25 10:20:00,106.38,106.55,106.18,106.18,3846.0,83.3579,83.4911,83.2012,83.2012,3846.0
2017-01-25 10:30:00,106.03,106.43,105.96,106.43,2200.0,83.0837,83.3971,83.0288,83.3971,2200.0
2017-01-25 10:40:00,106.55,106.86,106.38,106.48,3064.0,83.4911,83.734,83.3579,83.4363,3064.0
2017-01-25 10:50:00,106.62,106.68,106.47,106.47,800.0,83.546,83.593,83.4284,83.4284,800.0
2017-01-25 11:00:00,106.39,106.42,106.27,106.42,1100.0,83.3657,83.3893,83.2717,83.3893,1100.0
2017-01-25 11:10:00,106.42,106.42,106.23,106.24,1403.0,83.3893,83.3893,83.2404,83.2482,1403.0
2017-01-25 11:20:00,106.22,106.4,106.22,106.37,800.0,83.2325,83.3736,83.2325,83.3501,800.0
2017-01-25 11:30:00,106.4,106.64,106.34,106.59,1666.0,83.3736,83.5616,83.3266,83.5225,1666.0
2017-01-25 11:40:00,106.63,106.77,106.63,106.7,1800.0,83.5538,83.6635,83.5538,83.6087,1800.0
2017-01-25 11:50:00,106.62,106.94,106.62,106.94,814.0,83.546,83.7967,83.546,83.7967,814.0
2017-01-25 12:00:00,106.96,107.04,106.69,106.69,2440.0,83.8124,83.8751,83.6008,83.6008,2440.0
2017-01-25 12:10:00,106.73,106.88,106.69,106.84,1380.0,83.6322,83.7497,83.6008,83.7184,1380.0
2017-01-25 12:20:00,106.88,106.95,106.86,106.95,600.0,83.7497,83.8046,83.734,83.8046,600.0
2017-01-25 12:30:00,106.9,106.97,106.53,106.53,1100.0,83.7654,83.8202,83.4755,83.4755,1100.0
2017-01-25 12:40:00,106.47,106.49,106.28,106.49,1100.0,83.4284,83.4441,83.2796,83.4441,1100.0
2017-01-25 12:50:00,106.49,106.49,106.28,106.28,1200.0,83.4441,83.4441,83.2796,83.2796,1200.0
2017-01-25 13:00:00,106.24,106.24,105.82,105.93,2200.0,83.2482,83.2482,82.9191,83.0053,2200.0
2017-01-25 13:10:00,105.98,106.06,105.97,106.06,900.0,83.0445,83.1072,83.0366,83.1072,900.0
2017-01-25 13:20:00,106.07,106.07,105.59,105.59,1000.0,83.115,83.115,82.7389,82.7389,1000.0
2017-01-25 13:30:00,105.64,105.64,105.48,105.55,1500.0,82.7781,82.7781,82.6527,82.7075,1500.0
2017-01-25 13:40:00,105.81,105.86,105.61,105.64,1200.0,82.9113,82.9504,82.7546,82.7781,1200.0
2017-01-25 13:50:00,105.56,105.6,105.51,105.6,1700.0,82.7154,82.7467,82.6762,82.7467,1700.0
2017-01-25 14:00:00,105.57,105.57,105.39,105.39,700.0,82.7232,82.7232,82.5822,82.5822,700.0
2017-01-25 14:10:00,105.37,105.55,105.32,105.55,900.0,82.5665,82.7075,82.5273,82.7075,900.0
2017-01-25 14:20:00,105.58,105.71,105.58,105.7,805.0,82.731,82.8329,82.731,82.8251,805.0
2017-01-25 14:30:00,105.63,105.64,105.56,105.56,1100.0,82.7702,82.7781,82.7154,82.7154,1100.0
2017-01-25 14:40:00,105.5,105.55,105.37,105.55,400.0,82.6684,82.7075,82.5665,82.7075,400.0
2017-01-25 14:50:00,105.57,105.84,105.57,105.84,1400.0,82.7232,82.9348,82.7232,82.9348,1400.0
2017-01-25 15:00:00,105.82,105.85,105.54,105.54,1550.0,82.9191,82.9426,82.6997,82.6997,1550.0
2017-01-25 15:10:00,105.47,105.57,105.32,105.32,2050.0,82.6449,82.7232,82.5273,82.5273,2050.0
2017-01-25 15:20:00,105.27,105.43,105.26,105.43,1497.0,82.4881,82.6135,82.4803,82.6135,1497.0
2017-01-25 15:30:00,105.36,105.39,105.06,105.06,2600.0,82.5587,82.5822,82.3236,82.3236,2600.0
2017-01-25 15:40:00,105.02,105.4,104.98,105.36,3100.0,82.2922,82.59,82.2609,82.5587,3100.0
2017-01-25 15:50:00,105.35,105.35,104.95,105.04,5400.0,82.5508,82.5508,82.2374,82.3079,5400.0
2017-01-26 09:30:00,106.49,107.11,106.49,106.8,737.0,83.4441,83.9299,83.4441,83.687,737.0
2017-01-26 09:40:00,106.89,107.32,106.89,107.26,1945.0,83.7575,84.0945,83.7575,84.0475,1945.0
2017-01-26 09:50:00,107.11,107.37,106.9,107.31,1488.0,83.9299,84.1337,83.7654,84.0866,1488.0
2017-01-26 10:00:00,107.21,107.33,107.12,107.26,1500.0,84.0083,84.1023,83.9378,84.0475,1500.0
2017-01-26 10:10:00,107.39,107.39,107.13,107.35,1883.0,84.1493,84.1493,83.9456,84.118,1883.0
2017-01-26 10:20:00,107.44,107.67,107.44,107.56,1800.0,84.1885,84.3687,84.1885,84.2825,1800.0
2017-01-26 10:30:00,107.55,107.73,107.43,107.68,3000.0,84.2747,84.4158,84.1807,84.3766,3000.0
2017-01-26 10:40:00,107.62,107.65,107.54,107.56,2600.0,84.3296,84.3531,84.2669,84.2825,2600.0
2017-01-26 10:50:00,107.52,107.52,107.3,107.49,1183.0,84.2512,84.2512,84.0788,84.2277,1183.0
2017-01-26 11:00:00,107.59,107.59,107.49,107.49,1783.0,84.3061,84.3061,84.2277,84.2277,1783.0
2017-01-26 11:10:00,107.36,107.66,107.3,107.46,3134.0,84.1258,84.3609,84.0788,84.2042,3134.0
2017-01-26 11:20:00,107.49,107.84,107.49,107.81,2557.0,84.2277,84.5019,84.2277,84.4784,2557.0
2017-01-26 11:30:00,107.85,108.16,107.78,108.11,3404.0,84.5098,84.7527,84.4549,84.7135,3404.0
2017-01-26 11:40:00,108.11,108.22,108.05,108.22,3082.0,84.7135,84.7997,84.6665,84.7997,3082.0
2017-01-26 11:50:00,108.2,108.23,108.06,108.18,5300.0,84.784,84.8075,84.6743,84.7684,5300.0
2017-01-26 12:00:00,108.11,108.19,107.85,107.85,3296.0,84.7135,84.7762,84.5098,84.5098,3296.0
2017-01-26 12:10:00,107.81,107.83,107.7,107.8,1900.0,84.4784,84.4941,84.3922,84.4706,1900.0
2017-01-26 12:20:00,107.82,108.13,107.77,108.13,3728.0,84.4863,84.7292,84.4471,84.7292,3728.0
2017-01-26 12:30:00,108.12,108.13,108.08,108.13,400.0,84.7214,84.7292,84.69,84.7292,400.0
2017-01-26 12:40:00,108.13,108.21,108.09,108.21,2050.0,84.7292,84.7919,84.6978,84.7919,2050.0
2017-01-26 12:50:00,108.28,108.43,108.27,108.34,900.0,84.8467,84.9643,84.8389,84.8937,900.0
2017-01-26 13:00:00,108.37,108.37,107.73,107.73,2800.0,84.9173,84.9173,84.4158,84.4158,2800.0
2017-01-26 13:10:00,107.75,107.75,107.61,107.65,1200.0,84.4314,84.4314,84.3217,84.3531,1200.0
2017-01-26 13:20:00,107.7,108.05,107.7,108.05,1100.0,84.3922,84.6665,84.3922,84.6665,1100.0
2017-01-26 13:30:00,108.11,108.11,107.95,108.07,1000.0,84.7135,84.7135,84.5881,84.6822,1000.0
2017-01-26 13:40:00,108.06,108.16,108.06,108.16,400.0,84.6743,84.7527,84.6743,84.7527,400.0
2017-01-26 13:50:00,108.25,108.47,108.25,108.41,2448.0,84.8232,84.9956,84.8232,84.9486,2448.0
2017-01-26 14:00:00,108.37,108.37,107.99,108.03,900.0,84.9173,84.9173,84.6195,84.6508,900.0
2017-01-26 14:10:00,108.21,108.22,108.05,108.05,1500.0,84.7919,84.7997,84.6665,84.6665,1500.0
2017-01-26 14:20:00,108.0,108.0,107.77,107.91,4640.0,84.6273,84.6273,84.4471,84.5568,4640.0
2017-01-26 14:30:00,107.88,107.94,107.78,107.91,3994.0,84.5333,84.5803,84.4549,84.5568,3994.0
2017-01-26 14:40:00,107.93,107.94,107.79,107.84,2600.0,84.5725,84.5803,84.4628,84.5019,2600.0
2017-01-26 14:50:00,107.83,107.83,107.65,107.65,3100.0,84.4941,84.4941,84.3531,84.3531,3100.0
2017-01-26 15:00:00,107.64,107.64,107.12,107.12,2356.0,84.3452,84.3452,83.9378,83.9378,2356.0
2017-01-26 15:10:00,107.17,107.17,106.97,106.97,2180.0,83.9769,83.9769,83.8202,83.8202,2180.0
2017-01-26 15:20:00,107.03,107.08,106.97,107.03,2300.0,83.8672,83.9064,83.8202,83.8672,2300.0
2017-01-26 15:30:00,107.01,107.05,106.88,106.89,2857.0,83.8516,83.8829,83.7497,83.7575,2857.0
2017-01-26 15:40:00,106.9,106.9,106.72,106.72,7393.0,83.7654,83.7654,83.6243,83.6243,7393.0
2017-01-26 15:50:00,106.73,106.89,106.67,106.7,14409.0,83.6322,83.7575,83.5852,83.6087,14409.0
2017-01-27 09:30:00,106.66,107.03,106.19,107.03,1647.0,83.5773,83.8672,83.209,83.8672,1647.0
2017-01-27 09:40:00,106.82,107.5,106.82,107.4,1200.0,83.7027,84.2355,83.7027,84.1572,1200.0
2017-01-27 09:50:00,107.67,107.67,107.15,107.37,2000.0,84.3687,84.3687,83.9613,84.1337,2000.0
2017-01-27 10:00:00,107.2,107.62,107.2,107.41,1000.0,84.0005,84.3296,84.0005,84.165,1000.0
2017-01-27 10:10:00,107.31,107.41,106.82,106.87,1400.0,84.0866,84.165,83.7027,83.7419,1400.0
2017-01-27 10:20:00,106.86,106.86,106.63,106.63,600.0,83.734,83.734,83.5538,83.5538,600.0
2017-01-27 10:30:00,106.58,106.61,106.25,106.26,1000.0,83.5146,83.5381,83.256,83.2639,1000.0
2017-01-27 10:40:00,106.23,106.3,106.06,106.19,1000.0,83.2404,83.2952,83.1072,83.209,1000.0
2017-01-27 10:50:00,106.26,106.36,106.2,106.33,1700.0,83.2639,83.3422,83.2169,83.3187,1700.0
2017-01-27 11:00:00,106.34,106.83,106.34,106.64,2000.0,83.3266,83.7105,83.3266,83.5616,2000.0
2017-01-27 11:10:00,106.63,106.81,106.6,106.8,1400.0,83.5538,83.6949,83.5303,83.687,1400.0
2017-01-27 11:20:00,106.85,106.85,106.67,106.67,1000.0,83.7262,83.7262,83.5852,83.5852,1000.0
2017-01-27 11:30:00,106.61,106.66,106.4,106.4,1300.0,83.5381,83.5773,83.3736,83.3736,1300.0
2017-01-27 11:40:00,106.43,106.63,106.43,106.63,700.0,83.3971,83.5538,83.3971,83.5538,700.0
2017-01-27 11:50:00,106.66,106.75,106.58,106.75,1100.0,83.5773,83.6478,83.5146,83.6478,1100.0
2017-01-27 12:00:00,106.77,106.89,106.74,106.86,1023.0,83.6635,83.7575,83.64,83.734,1023.0
2017-01-27 12:10:00,106.89,107.0,106.74,106.76,1900.0,83.7575,83.8437,83.64,83.6557,1900.0
2017-01-27 12:20:00,106.73,106.73,106.63,106.69,700.0,83.6322,83.6322,83.5538,83.6008,700.0
2017-01-27 12:30:00,106.62,106.78,106.55,106.69,1745.0,83.546,83.6713,83.4911,83.6008,1745.0
2017-01-27 12:40:00,106.59,106.63,106.38,106.38,500.0,83.5225,83.5538,83.3579,83.3579,500.0
2017-01-27 12:50:00,106.48,106.48,106.33,106.33,800.0,83.4363,83.4363,83.3187,83.3187,800.0
2017-01-27 13:00:00,106.64,106.64,106.59,106.59,200.0,83.5616,83.5616,83.5225,83.5225,200.0
2017-01-27 13:10:00,106.66,106.69,106.66,106.69,300.0,83.5773,83.6008,83.5773,83.6008,300.0
2017-01-27 13:20:00,106.76,106.76,106.36,106.36,1200.0,83.6557,83.6557,83.3422,83.3422,1200.0
2017-01-27 13:30:00,106.59,106.59,106.53,106.58,300.0,83.5225,83.5225,83.4755,83.5146,300.0
2017-01-27 13:40:00,106.63,106.73,106.63,106.73,400.0,83.5538,83.6322,83.5538,83.6322,400.0
2017-01-27 13:50:00,106.7,106.7,106.52,106.58,1200.0,83.6087,83.6087,83.4676,83.5146,1200.0
2017-01-27 14:00:00,106.54,106.61,106.51,106.54,1000.0,83.4833,83.5381,83.4598,83.4833,1000.0
2017-01-27 14:10:00,106.49,106.49,106.43,106.46,600.0,83.4441,83.4441,83.3971,83.4206,600.0
2017-01-27 14:20:00,106.45,106.57,106.45,106.52,600.0,83.4128,83.5068,83.4128,83.4676,600.0
2017-01-27 14:30:00,106.51,106.71,106.5,106.71,3304.0,83.4598,83.6165,83.4519,83.6165,3304.0
2017-01-27 14:40:00,106.85,107.01,106.85,106.97,1100.0,83.7262,83.8516,83.7262,83.8202,1100.0
2017-01-27 14:50:00,106.96,106.96,106.7,106.7,1200.0,83.8124,83.8124,83.6087,83.6087,1200.0
2017-01-27 15:00:00,106.77,106.97,106.77,106.81,1600.0,83.6635,83.8202,83.6635,83.6949,1600.0
2017-01-27 15:10:00,106.74,106.74,106.52,106.55,1100.0,83.64,83.64,83.4676,83.4911,1100.0
2017-01-27 15:20:00,106.6,106.62,106.56,106.62,2077.0,83.5303,83.546,83.499,83.546,2077.0
2017-01-27 15:30:00,106.61,106.63,106.59,106.6,1400.0,83.5381,83.5538,83.5225,83.5303,1400.0
2017-01-27 15:40:00,106.56,106.62,106.38,106.62,2300.0,83.499,83.546,83.3579,83.546,2300.0
2017-01-27 15:50:00,106.65,106.73,106.54,106.57,5010.0,83.5695,83.6322,83.4833,83.5068,5010.0
2017-01-30 09:30:00,105.96,105.96,104.86,104.86,1400.0,83.0288,83.0288,82.1669,82.1669,1400.0
2017-01-30 09:40:00,104.71,104.71,103.89,103.93,2000.0,82.0493,82.0493,81.4068,81.4381,2000.0
2017-01-30 09:50:00,103.88,104.09,103.53,104.07,3924.0,81.3989,81.5635,81.1247,81.5478,3924.0
2017-01-30 10:00:00,104.12,104.18,103.85,103.93,1300.0,81.587,81.634,81.3754,81.4381,1300.0
2017-01-30 10:10:00,103.8,103.87,102.92,102.93,3799.0,81.3363,81.3911,80.6467,80.6545,3799.0
2017-01-30 10:20:00,102.9,102.94,102.76,102.81,4257.0,80.631,80.6624,80.5213,80.5605,4257.0
2017-01-30 10:30:00,102.75,102.75,102.35,102.38,3282.0,80.5135,80.5135,80.2001,80.2236,3282.0
2017-01-30 10:40:00,102.0,102.0,101.84,101.88,2138.0,79.9258,79.9258,79.8004,79.8318,2138.0
2017-01-30 10:50:00,101.9,101.92,101.82,101.83,1551.0,79.8474,79.8631,79.7848,79.7926,1551.0
2017-01-30 11:00:00,101.83,102.61,101.82,102.57,1921.0,79.7926,80.4038,79.7848,80.3724,1921.0
2017-01-30 11:10:00,102.62,102.84,102.61,102.63,1000.0,80.4116,80.584,80.4038,80.4195,1000.0
2017-01-30 11:20:00,102.7,102.7,102.15,102.25,1500.0,80.4743,80.4743,80.0433,80.1217,1500.0
2017-01-30 11:30:00,102.27,102.44,102.24,102.44,1807.0,80.1374,80.2706,80.1139,80.2706,1807.0
2017-01-30 11:40:00,102.43,103.09,102.4,103.09,3787.0,80.2627,80.7799,80.2392,80.7799,3787.0
2017-01-30 11:50:00,102.97,103.01,102.6,102.67,3500.0,80.6859,80.7172,80.396,80.4508,3500.0
2017-01-30 12:00:00,103.03,103.04,102.89,102.9,1000.0,80.7329,80.7407,80.6232,80.631,1000.0
2017-01-30 12:10:00,102.93,103.04,102.76,103.04,2500.0,80.6545,80.7407,80.5213,80.7407,2500.0
2017-01-30 12:20:00,103.07,103.09,102.76,102.77,2000.0,80.7642,80.7799,80.5213,80.5292,2000.0
2017-01-30 12:30:00,102.71,102.98,102.71,102.91,1900.0,80.4822,80.6937,80.4822,80.6389,1900.0
2017-01-30 12:40:00,102.99,102.99,102.74,102.84,1200.0,80.7016,80.7016,80.5057,80.584,1200.0
2017-01-30 12:50:00,102.89,102.93,102.77,102.8,700.0,80.6232,80.6545,80.5292,80.5527,700.0
2017-01-30 13:00:00,102.85,102.92,102.67,102.67,1700.0,80.5919,80.6467,80.4508,80.4508,1700.0
2017-01-30 13:10:00,102.65,102.67,102.55,102.61,1200.0,80.4351,80.4508,80.3568,80.4038,1200.0
2017-01-30 13:20:00,102.37,102.39,102.29,102.32,1000.0,80.2157,80.2314,80.153,80.1766,1000.0
2017-01-30 13:30:00,102.23,102.3,102.17,102.2,2200.0,80.106,80.1609,80.059,80.0825,2200.0
2017-01-30 13:40:00,102.15,102.25,101.96,102.25,3300.0,80.0433,80.1217,79.8945,80.1217,3300.0
2017-01-30 13:50:00,102.26,102.74,102.26,102.7,3100.0,80.1295,80.5057,80.1295,80.4743,3100.0
2017-01-30 14:00:00,102.75,102.75,102.55,102.69,4500.0,80.5135,80.5135,80.3568,80.4665,4500.0
2017-01-30 14:10:00,102.69,102.77,102.61,102.61,1900.0,80.4665,80.5292,80.4038,80.4038,1900.0
2017-01-30 14:20:00,102.6,102.6,102.39,102.47,1300.0,80.396,80.396,80.2314,80.2941,1300.0
2017-01-30 14:30:00,102.44,102.54,102.39,102.52,4226.0,80.2706,80.3489,80.2314,80.3333,4226.0
2017-01-30 14:40:00,102.5,102.53,102.14,102.15,3355.0,80.3176,80.3411,80.0355,80.0433,3355.0
2017-01-30 14:50:00,102.09,102.3,102.09,102.3,2000.0,79.9963,80.1609,79.9963,80.1609,2000.0
2017-01-30 15:00:00,102.33,102.33,102.1,102.15,1300.0,80.1844,80.1844,80.0042,80.0433,1300.0
2017-01-30 15:10:00,102.2,102.2,101.74,101.76,5426.0,80.0825,80.0825,79.7221,79.7377,5426.0
2017-01-30 15:20:00,101.79,101.94,101.73,101.94,5300.0,79.7613,79.8788,79.7142,79.8788,5300.0
2017-01-30 15:30:00,101.93,102.17,101.89,102.17,4400.0,79.871,80.059,79.8396,80.059,4400.0
2017-01-30 15:40:00,102.15,102.48,102.12,102.29,6550.0,80.0433,80.3019,80.0198,80.153,6550.0
2017-01-30 15:50:00,102.22,102.67,102.21,102.61,11269.0,80.0982,80.4508,80.0904,80.4038,11269.0
2017-01-31 09:30:00,103.35,103.35,102.63,102.65,5150.0,80.9836,80.9836,80.4195,80.4351,5150.0
2017-01-31 09:40:00,103.0,103.3,102.97,103.15,3400.0,80.7094,80.9445,80.6859,80.8269,3400.0
2017-01-31 09:50:00,103.3,103.6,103.19,103.58,1800.0,80.9445,81.1795,80.8583,81.1639,1800.0
2017-01-31 10:00:00,103.61,103.78,103.32,103.53,2237.0,81.1874,81.3206,80.9601,81.1247,2237.0
2017-01-31 10:10:00,103.57,104.11,103.54,104.11,3624.0,81.156,81.5792,81.1325,81.5792,3624.0
2017-01-31 10:20:00,104.23,104.35,103.86,103.86,2500.0,81.6732,81.7672,81.3833,81.3833,2500.0
2017-01-31 10:30:00,103.85,104.16,103.63,104.16,4899.0,81.3754,81.6184,81.2031,81.6184,4899.0
2017-01-31 10:40:00,104.23,104.29,104.08,104.08,2600.0,81.6732,81.7202,81.5557,81.5557,2600.0
2017-01-31 10:50:00,104.09,104.37,103.97,104.37,2800.0,81.5635,81.7829,81.4695,81.7829,2800.0
2017-01-31 11:00:00,104.36,104.86,104.32,104.64,3750.0,81.7751,82.1669,81.7437,81.9945,3750.0
2017-01-31 11:10:00,104.64,105.06,104.58,105.05,2200.0,81.9945,82.3236,81.9475,82.3157,2200.0
2017-01-31 11:20:00,105.1,105.26,104.83,105.09,4200.0,82.3549,82.4803,82.1434,82.3471,4200.0
2017-01-31 11:30:00,105.12,105.23,105.0,105.05,1900.0,82.3706,82.4568,82.2766,82.3157,1900.0
2017-01-31 11:40:00,105.0,105.03,104.85,104.85,4800.0,82.2766,82.3001,82.159,82.159,4800.0
2017-01-31 11:50:00,104.79,104.9,104.76,104.88,1954.0,82.112,82.1982,82.0885,82.1825,1954.0
2017-01-31 12:00:00,104.88,105.0,104.83,104.95,4450.0,82.1825,82.2766,82.1434,82.2374,4450.0
2017-01-31 12:10:00,104.95,104.95,104.88,104.9,1600.0,82.2374,82.2374,82.1825,82.1982,1600.0
2017-01-31 12:20:00,104.86,104.86,104.67,104.67,1700.0,82.1669,82.1669,82.018,82.018,1700.0
2017-01-31 12:30:00,104.7,104.75,104.66,104.68,3603.0,82.0415,82.0807,82.0101,82.0258,3603.0
2017-01-31 12:40:00,104.65,104.7,104.34,104.4,3200.0,82.0023,82.0415,81.7594,81.8064,3200.0
2017-01-31 12:50:00,104.48,104.74,104.42,104.74,3200.0,81.8691,82.0728,81.8221,82.0728,3200.0
2017-01-31 13:00:00,104.81,104.9,104.75,104.85,2800.0,82.1277,82.1982,82.0807,82.159,2800.0
2017-01-31 13:10:00,104.87,105.0,104.84,104.96,2401.0,82.1747,82.2766,82.1512,82.2452,2401.0
2017-01-31 13:20:00,104.93,104.93,104.73,104.75,1700.0,82.2217,82.2217,82.065,82.0807,1700.0
2017-01-31 13:30:00,104.81,104.82,104.78,104.79,1500.0,82.1277,82.1355,82.1042,82.112,1500.0
2017-01-31 13:40:00,104.79,104.8,104.43,104.43,3066.0,82.112,82.1198,81.8299,81.8299,3066.0
2017-01-31 13:50:00,104.41,104.43,104.02,104.06,4700.0,81.8142,81.8299,81.5086,81.54,4700.0
2017-01-31 14:00:00,104.07,104.45,104.07,104.41,3100.0,81.5478,81.8456,81.5478,81.8142,3100.0
2017-01-31 14:10:00,104.32,104.32,103.99,103.99,2000.0,81.7437,81.7437,81.4851,81.4851,2000.0
2017-01-31 14:20:00,103.98,104.25,103.98,104.25,1300.0,81.4773,81.6889,81.4773,81.6889,1300.0
2017-01-31 14:30:00,104.23,104.5,104.2,104.5,3500.0,81.6732,81.8848,81.6497,81.8848,3500.0
2017-01-31 14:40:00,104.58,104.8,104.57,104.8,1900.0,81.9475,82.1198,81.9396,82.1198,1900.0
2017-01-31 14:50:00,104.74,104.85,104.69,104.83,2600.0,82.0728,82.159,82.0337,82.1434,2600.0
2017-01-31 15:00:00,104.87,104.88,104.63,104.7,3079.0,82.1747,82.1825,81.9866,82.0415,3079.0
2017-01-31 15:10:00,104.67,104.77,104.56,104.58,1700.0,82.018,82.0963,81.9318,81.9475,1700.0
2017-01-31 15:20:00,104.66,105.23,104.6,105.21,7200.0,82.0101,82.4568,81.9631,82.4411,7200.0
2017-01-31 15:30:00,105.17,105.24,104.99,105.22,4872.0,82.4098,82.4646,82.2687,82.449,4872.0
2017-01-31 15:40:00,105.19,105.47,105.19,105.32,7112.0,82.4254,82.6449,82.4254,82.5273,7112.0
2017-01-31 15:50:00,105.31,105.37,104.88,105.25,15807.0,82.5195,82.5665,82.1825,82.4725,15807.0
2017-02-01 09:30:00,106.37,106.75,106.13,106.6,3576.0,83.3501,83.6478,83.162,83.5303,3576.0
2017-02-01 09:40:00,106.35,106.44,105.97,105.99,2200.0,83.3344,83.4049,83.0366,83.0523,2200.0
2017-02-01 09:50:00,105.87,105.92,105.54,105.74,3300.0,82.9583,82.9975,82.6997,82.8564,3300.0
2017-02-01 10:00:00,105.89,105.89,105.38,105.47,2368.0,82.974,82.974,82.5743,82.6449,2368.0
2017-02-01 10:10:00,105.61,105.61,105.39,105.6,3100.0,82.7546,82.7546,82.5822,82.7467,3100.0
2017-02-01 10:20:00,105.49,105.58,105.35,105.58,2300.0,82.6605,82.731,82.5508,82.731,2300.0
2017-02-01 10:30:00,105.53,105.53,104.02,104.06,6615.0,82.6919,82.6919,81.5086,81.54,6615.0
2017-02-01 10:40:00,103.91,103.93,103.33,103.41,7441.0,81.4225,81.4381,80.968,81.0307,7441.0
2017-02-01 10:50:00,103.51,103.68,103.33,103.61,1200.0,81.109,81.2422,80.968,81.1874,1200.0
2017-02-01 11:00:00,103.62,103.85,103.57,103.69,1400.0,81.1952,81.3754,81.156,81.2501,1400.0
2017-02-01 11:10:00,103.71,103.79,103.66,103.79,800.0,81.2657,81.3284,81.2266,81.3284,800.0
2017-02-01 11:20:00,104.18,104.18,104.18,104.18,100.0,81.634,81.634,81.634,81.634,100.0
2017-02-01 11:30:00,104.09,104.5,104.09,104.5,1500.0,81.5635,81.8848,81.5635,81.8848,1500.0
2017-02-01 11:40:00,104.37,104.37,103.83,103.83,700.0,81.7829,81.7829,81.3598,81.3598,700.0
2017-02-01 11:50:00,103.8,104.8,103.8,104.72,2400.0,81.3363,82.1198,81.3363,82.0572,2400.0
2017-02-01 12:00:00,104.65,104.65,104.29,104.45,1900.0,82.0023,82.0023,81.7202,81.8456,1900.0
2017-02-01 12:10:00,104.45,104.45,104.27,104.31,400.0,81.8456,81.8456,81.7045,81.7359,400.0
2017-02-01 12:20:00,104.09,104.48,104.06,104.48,900.0,81.5635,81.8691,81.54,81.8691,900.0
2017-02-01 12:30:00,104.54,104.65,104.42,104.42,600.0,81.9161,82.0023,81.8221,81.8221,600.0
2017-02-01 12:40:00,104.37,104.37,104.22,104.31,2000.0,81.7829,81.7829,81.6654,81.7359,2000.0
2017-02-01 12:50:00,104.26,104.26,104.05,104.09,1400.0,81.6967,81.6967,81.5322,81.5635,1400.0
2017-02-01 13:00:00,104.1,104.41,104.1,104.41,1200.0,81.5713,81.8142,81.5713,81.8142,1200.0
2017-02-01 13:10:00,104.55,104.63,104.41,104.48,1200.0,81.924,81.9866,81.8142,81.8691,1200.0
2017-02-01 13:20:00,104.48,104.63,104.48,104.58,1100.0,81.8691,81.9866,81.8691,81.9475,1100.0
2017-02-01 13:30:00,104.7,104.79,104.7,104.79,1958.0,82.0415,82.112,82.0415,82.112,1958.0
2017-02-01 13:40:00,104.9,105.07,104.89,105.07,1500.0,82.1982,82.3314,82.1904,82.3314,1500.0
2017-02-01 13:50:00,105.0,105.23,105.0,105.23,1800.0,82.2766,82.4568,82.2766,82.4568,1800.0
2017-02-01 14:00:00,105.18,105.23,105.0,105.0,1100.0,82.4176,82.4568,82.2766,82.2766,1100.0
2017-02-01 14:10:00,105.0,105.68,105.0,105.67,2252.0,82.2766,82.8094,82.2766,82.8016,2252.0
2017-02-01 14:20:00,105.59,105.66,105.54,105.62,1400.0,82.7389,82.7937,82.6997,82.7624,1400.0
2017-02-01 14:30:00,105.69,105.73,105.66,105.73,3417.0,82.8172,82.8486,82.7937,82.8486,3417.0
2017-02-01 14:40:00,105.7,105.74,105.51,105.51,1952.0,82.8251,82.8564,82.6762,82.6762,1952.0
2017-02-01 14:50:00,105.4,105.4,105.16,105.19,1500.0,82.59,82.59,82.4019,82.4254,1500.0
2017-02-01 15:00:00,105.32,105.61,105.3,105.55,2500.0,82.5273,82.7546,82.5116,82.7075,2500.0
2017-02-01 15:10:00,105.63,105.98,105.63,105.78,2100.0,82.7702,83.0445,82.7702,82.8878,2100.0
2017-02-01 15:20:00,105.88,105.91,105.67,105.75,1900.0,82.9661,82.9896,82.8016,82.8643,1900.0
2017-02-01 15:30:00,105.82,105.99,105.73,105.88,2800.0,82.9191,83.0523,82.8486,82.9661,2800.0
2017-02-01 15:40:00,105.86,105.9,105.63,105.67,2300.0,82.9504,82.9818,82.7702,82.8016,2300.0
2017-02-01 15:50:00,105.58,105.8,105.48,105.77,9720.0,82.731,82.9034,82.6527,82.8799,9720.0
2017-02-02 09:30:00,105.32,105.32,104.0,104.06,2204.0,82.5273,82.5273,81.493,81.54,2204.0
2017-02-02 09:40:00,104.1,104.1,103.34,103.65,900.0,81.5713,81.5713,80.9758,81.2187,900.0
2017-02-02 09:50:00,103.58,103.66,103.41,103.41,2100.0,81.1639,81.2266,81.0307,81.0307,2100.0
2017-02-02 10:00:00,103.45,103.53,103.05,103.16,4544.0,81.062,81.1247,80.7486,80.8348,4544.0
2017-02-02 10:10:00,103.17,103.78,103.17,103.68,3212.0,80.8426,81.3206,80.8426,81.2422,3212.0
2017-02-02 10:20:00,103.43,103.43,103.15,103.15,1900.0,81.0463,81.0463,80.8269,80.8269,1900.0
2017-02-02 10:30:00,103.16,103.33,102.75,103.0,4527.0,80.8348,80.968,80.5135,80.7094,4527.0
2017-02-02 10:40:00,103.0,103.51,102.95,103.49,4082.0,80.7094,81.109,80.6702,81.0933,4082.0
2017-02-02 10:50:00,103.49,103.96,103.23,103.94,4885.0,81.0933,81.4616,80.8896,81.446,4885.0
2017-02-02 11:00:00,104.01,104.01,103.73,103.73,7300.0,81.5008,81.5008,81.2814,81.2814,7300.0
2017-02-02 11:10:00,103.76,103.76,103.43,103.43,2500.0,81.3049,81.3049,81.0463,81.0463,2500.0
2017-02-02 11:20:00,103.31,104.35,103.31,104.35,3500.0,80.9523,81.7672,80.9523,81.7672,3500.0
2017-02-02 11:30:00,104.36,104.49,104.28,104.42,1100.0,81.7751,81.8769,81.7124,81.8221,1100.0
2017-02-02 11:40:00,104.32,104.71,104.16,104.63,2000.0,81.7437,82.0493,81.6184,81.9866,2000.0
2017-02-02 11:50:00,104.39,104.45,104.37,104.45,800.0,81.7986,81.8456,81.7829,81.8456,800.0
2017-02-02 12:00:00,104.23,104.38,104.23,104.3,700.0,81.6732,81.7907,81.6732,81.7281,700.0
2017-02-02 12:10:00,104.04,104.08,103.77,103.85,1400.0,81.5243,81.5557,81.3128,81.3754,1400.0
2017-02-02 12:20:00,104.03,104.13,104.03,104.11,800.0,81.5165,81.5948,81.5165,81.5792,800.0
2017-02-02 12:30:00,104.1,104.47,104.0,104.47,1200.0,81.5713,81.8613,81.493,81.8613,1200.0
2017-02-02 12:40:00,104.49,104.49,104.15,104.15,2600.0,81.8769,81.8769,81.6105,81.6105,2600.0
2017-02-02 12:50:00,104.27,104.41,104.23,104.3,1300.0,81.7045,81.8142,81.6732,81.7281,1300.0
2017-02-02 13:00:00,104.22,104.64,104.22,104.64,900.0,81.6654,81.9945,81.6654,81.9945,900.0
2017-02-02 13:10:00,104.61,104.79,104.61,104.79,400.0,81.971,82.112,81.971,82.112,400.0
2017-02-02 13:20:00,104.75,104.75,104.74,104.74,200.0,82.0807,82.0807,82.0728,82.0728,200.0
2017-02-02 13:30:00,104.61,104.61,104.61,104.61,100.0,81.971,81.971,81.971,81.971,100.0
2017-02-02 13:40:00,104.58,104.83,104.56,104.66,1200.0,81.9475,82.1434,81.9318,82.0101,1200.0
2017-02-02 13:50:00,104.77,104.96,104.77,104.89,1700.0,82.0963,82.2452,82.0963,82.1904,1700.0
2017-02-02 14:00:00,104.93,105.1,104.91,105.02,1100.0,82.2217,82.3549,82.206,82.2922,1100.0
2017-02-02 14:10:00,105.0,105.0,104.7,104.7,900.0,82.2766,82.2766,82.0415,82.0415,900.0
2017-02-02 14:20:00,104.62,104.62,104.5,104.5,900.0,81.9788,81.9788,81.8848,81.8848,900.0
2017-02-02 14:30:00,104.27,104.29,104.24,104.24,700.0,81.7045,81.7202,81.681,81.681,700.0
2017-02-02 14:40:00,104.26,104.42,104.19,104.34,1100.0,81.6967,81.8221,81.6419,81.7594,1100.0
2017-02-02 14:50:00,104.29,104.53,104.29,104.49,1100.0,81.7202,81.9083,81.7202,81.8769,1100.0
2017-02-02 15:00:00,104.47,104.47,104.17,104.17,1700.0,81.8613,81.8613,81.6262,81.6262,1700.0
2017-02-02 15:10:00,104.12,104.22,104.1,104.1,2517.0,81.587,81.6654,81.5713,81.5713,2517.0
2017-02-02 15:20:00,104.11,104.39,104.11,104.3,2400.0,81.5792,81.7986,81.5792,81.7281,2400.0
2017-02-02 15:30:00,104.16,104.16,103.98,104.14,2036.0,81.6184,81.6184,81.4773,81.6027,2036.0
2017-02-02 15:40:00,104.22,104.45,104.22,104.3,3200.0,81.6654,81.8456,81.6654,81.7281,3200.0
2017-02-02 15:50:00,104.47,104.79,104.42,104.61,4800.0,81.8613,82.112,81.8221,81.971,4800.0
2017-02-03 09:30:00,104.64,104.83,104.64,104.82,1000.0,81.9945,82.1434,81.9945,82.1355,1000.0
2017-02-03 09:40:00,104.82,104.82,104.82,104.82,0.0,82.1355,82.1355,82.1355,82.1355,0.0
2017-02-03 09:50:00,104.52,104.61,104.26,104.31,1200.0,81.9004,81.971,81.6967,81.7359,1200.0
2017-02-03 10:00:00,104.12,104.28,104.12,104.18,800.0,81.587,81.7124,81.587,81.634,800.0
2017-02-03 10:10:00,104.44,104.81,104.35,104.81,1848.0,81.8378,82.1277,81.7672,82.1277,1848.0
2017-02-03 10:20:00,105.05,105.46,105.03,105.09,1600.0,82.3157,82.637,82.3001,82.3471,1600.0
2017-02-03 10:30:00,105.16,105.24,105.0,105.24,1300.0,82.4019,82.4646,82.2766,82.4646,1300.0
2017-02-03 10:40:00,105.32,105.51,105.32,105.5,1200.0,82.5273,82.6762,82.5273,82.6684,1200.0
2017-02-03 10:50:00,105.57,105.57,104.97,105.16,2913.0,82.7232,82.7232,82.2531,82.4019,2913.0
2017-02-03 11:00:00,105.25,105.48,105.25,105.35,4400.0,82.4725,82.6527,82.4725,82.5508,4400.0
2017-02-03 11:10:00,105.33,105.4,105.21,105.21,3100.0,82.5351,82.59,82.4411,82.4411,3100.0
2017-02-03 11:20:00,105.17,105.21,104.84,104.84,1800.0,82.4098,82.4411,82.1512,82.1512,1800.0
2017-02-03 11:30:00,104.83,104.99,104.72,104.72,4500.0,82.1434,82.2687,82.0572,82.0572,4500.0
2017-02-03 11:40:00,104.73,104.73,104.34,104.53,2300.0,82.065,82.065,81.7594,81.9083,2300.0
2017-02-03 11:50:00,104.7,104.7,104.65,104.65,400.0,82.0415,82.0415,82.0023,82.0023,400.0
2017-02-03 12:00:00,104.79,104.84,104.79,104.8,300.0,82.112,82.1512,82.112,82.1198,300.0
2017-02-03 12:10:00,104.78,104.78,104.78,104.78,100.0,82.1042,82.1042,82.1042,82.1042,100.0
2017-02-03 12:20:00,104.85,104.85,104.79,104.81,400.0,82.159,82.159,82.112,82.1277,400.0
2017-02-03 12:30:00,104.83,104.83,104.62,104.68,800.0,82.1434,82.1434,81.9788,82.0258,800.0
2017-02-03 12:40:00,104.69,104.69,104.54,104.54,300.0,82.0337,82.0337,81.9161,81.9161,300.0
2017-02-03 12:50:00,104.61,104.61,104.61,104.61,100.0,81.971,81.971,81.971,81.971,100.0
2017-02-03 13:00:00,104.5,104.5,104.21,104.21,500.0,81.8848,81.8848,81.6575,81.6575,500.0
2017-02-03 13:10:00,104.28,104.36,104.26,104.29,1200.0,81.7124,81.7751,81.6967,81.7202,1200.0
2017-02-03 13:20:00,104.33,104.33,104.11,104.19,1000.0,81.7516,81.7516,81.5792,81.6419,1000.0
2017-02-03 13:30:00,104.28,104.28,103.96,104.08,500.0,81.7124,81.7124,81.4616,81.5557,500.0
2017-02-03 13:40:00,104.09,104.09,104.0,104.0,600.0,81.5635,81.5635,81.493,81.493,600.0
2017-02-03 13:50:00,104.02,104.02,103.99,104.02,900.0,81.5086,81.5086,81.4851,81.5086,900.0
2017-02-03 14:00:00,104.22,104.51,104.22,104.43,2100.0,81.6654,81.8926,81.6654,81.8299,2100.0
2017-02-03 14:10:00,104.48,104.52,104.41,104.41,1500.0,81.8691,81.9004,81.8142,81.8142,1500.0
2017-02-03 14:20:00,104.39,104.42,104.3,104.3,3100.0,81.7986,81.8221,81.7281,81.7281,3100.0
2017-02-03 14:30:00,104.29,104.47,104.29,104.47,1700.0,81.7202,81.8613,81.7202,81.8613,1700.0
2017-02-03 14:40:00,104.56,104.66,104.56,104.6,1223.0,81.9318,82.0101,81.9318,81.9631,1223.0
2017-02-03 14:50:00,104.48,104.49,104.43,104.48,1000.0,81.8691,81.8769,81.8299,81.8691,1000.0
2017-02-03 15:00:00,104.44,104.55,104.44,104.5,1500.0,81.8378,81.924,81.8378,81.8848,1500.0
2017-02-03 15:10:00,104.46,104.5,104.4,104.4,1100.0,81.8534,81.8848,81.8064,81.8064,1100.0
2017-02-03 15:20:00,104.47,104.5,104.43,104.43,1500.0,81.8613,81.8848,81.8299,81.8299,1500.0
2017-02-03 15:30:00,104.38,104.44,104.36,104.4,2400.0,81.7907,81.8378,81.7751,81.8064,2400.0
2017-02-03 15:40:00,104.41,104.52,104.31,104.35,4112.0,81.8142,81.9004,81.7359,81.7672,4112.0
2017-02-03 15:50:00,104.41,104.51,104.32,104.36,6352.0,81.8142,81.8926,81.7437,81.7751,6352.0
2017-02-06 09:30:00,104.86,104.87,104.78,104.78,360.0,82.1669,82.1747,82.1042,82.1042,360.0
2017-02-06 09:40:00,104.58,104.58,103.57,103.85,1714.0,81.9475,81.9475,81.156,81.3754,1714.0
2017-02-06 09:50:00,103.94,104.07,103.69,103.75,1400.0,81.446,81.5478,81.2501,81.2971,1400.0
2017-02-06 10:00:00,103.5,103.52,103.35,103.36,1500.0,81.1012,81.1169,80.9836,80.9915,1500.0
2017-02-06 10:10:00,103.36,103.36,103.08,103.16,1000.0,80.9915,80.9915,80.7721,80.8348,1000.0
2017-02-06 10:20:00,103.2,103.2,103.1,103.2,800.0,80.8661,80.8661,80.7878,80.8661,800.0
2017-02-06 10:30:00,103.03,103.03,102.7,102.84,2241.0,80.7329,80.7329,80.4743,80.584,2241.0
2017-02-06 10:40:00,102.71,103.0,102.68,102.89,1550.0,80.4822,80.7094,80.4586,80.6232,1550.0
2017-02-06 10:50:00,102.89,103.25,102.89,103.18,1676.0,80.6232,80.9053,80.6232,80.8504,1676.0
2017-02-06 11:00:00,103.12,103.32,103.08,103.32,1676.0,80.8034,80.9601,80.7721,80.9601,1676.0
2017-02-06 11:10:00,103.25,103.25,102.96,103.15,1300.0,80.9053,80.9053,80.678,80.8269,1300.0
2017-02-06 11:20:00,103.14,103.14,102.88,103.07,1500.0,80.8191,80.8191,80.6154,80.7642,1500.0
2017-02-06 11:30:00,103.3,103.36,103.17,103.25,1641.0,80.9445,80.9915,80.8426,80.9053,1641.0
2017-02-06 11:40:00,103.23,103.35,103.09,103.09,908.0,80.8896,80.9836,80.7799,80.7799,908.0
2017-02-06 11:50:00,103.05,103.22,102.91,103.22,1315.0,80.7486,80.8818,80.6389,80.8818,1315.0
2017-02-06 12:00:00,103.31,103.31,103.26,103.29,1400.0,80.9523,80.9523,80.9131,80.9366,1400.0
2017-02-06 12:10:00,103.36,103.54,103.36,103.47,1500.0,80.9915,81.1325,80.9915,81.0777,1500.0
2017-02-06 12:20:00,103.56,103.58,103.47,103.47,700.0,81.1482,81.1639,81.0777,81.0777,700.0
2017-02-06 12:30:00,103.47,103.48,103.38,103.47,800.0,81.0777,81.0855,81.0072,81.0777,800.0
2017-02-06 12:40:00,103.45,103.73,103.4,103.61,1200.0,81.062,81.2814,81.0228,81.1874,1200.0
2017-02-06 12:50:00,103.64,103.8,103.59,103.59,4052.0,81.2109,81.3363,81.1717,81.1717,4052.0
2017-02-06 13:00:00,103.64,103.86,103.64,103.75,2429.0,81.2109,81.3833,81.2109,81.2971,2429.0
2017-02-06 13:10:00,103.83,103.83,103.51,103.51,1897.0,81.3598,81.3598,81.109,81.109,1897.0
2017-02-06 13:20:00,103.53,103.59,103.5,103.57,1500.0,81.1247,81.1717,81.1012,81.156,1500.0
2017-02-06 13:30:00,103.58,103.67,103.44,103.44,1800.0,81.1639,81.2344,81.0542,81.0542,1800.0
2017-02-06 13:40:00,103.38,103.64,103.32,103.61,900.0,81.0072,81.2109,80.9601,81.1874,900.0
2017-02-06 13:50:00,103.59,103.71,103.58,103.71,1300.0,81.1717,81.2657,81.1639,81.2657,1300.0
2017-02-06 14:00:00,103.7,103.7,103.55,103.64,700.0,81.2579,81.2579,81.1404,81.2109,700.0
2017-02-06 14:10:00,103.91,104.0,103.83,104.0,1600.0,81.4225,81.493,81.3598,81.493,1600.0
2017-02-06 14:20:00,103.97,104.32,103.71,104.32,8289.0,81.4695,81.7437,81.2657,81.7437,8289.0
2017-02-06 14:30:00,104.32,104.51,104.32,104.38,5924.0,81.7437,81.8926,81.7437,81.7907,5924.0
2017-02-06 14:40:00,104.42,104.59,104.42,104.59,1400.0,81.8221,81.9553,81.8221,81.9553,1400.0
2017-02-06 14:50:00,104.52,104.73,104.51,104.71,2400.0,81.9004,82.065,81.8926,82.0493,2400.0
2017-02-06 15:00:00,104.67,104.81,104.67,104.75,3920.0,82.018,82.1277,82.018,82.0807,3920.0
2017-02-06 15:10:00,104.76,104.93,104.7,104.93,4915.0,82.0885,82.2217,82.0415,82.2217,4915.0
2017-02-06 15:20:00,104.91,105.19,104.91,105.19,5581.0,82.206,82.4254,82.206,82.4254,5581.0
2017-02-06 15:30:00,105.18,105.29,105.11,105.19,5674.0,82.4176,82.5038,82.3628,82.4254,5674.0
2017-02-06 15:40:00,105.19,105.3,105.14,105.26,13027.0,82.4254,82.5116,82.3863,82.4803,13027.0
2017-02-06 15:50:00,105.21,105.61,105.21,105.48,17489.0,82.4411,82.7546,82.4411,82.6527,17489.0
2017-02-07 09:30:00,104.28,104.75,104.25,104.75,1082.0,81.7124,82.0807,81.6889,82.0807,1082.0
2017-02-07 09:40:00,105.16,105.54,104.82,105.39,1872.0,82.4019,82.6997,82.1355,82.5822,1872.0
2017-02-07 09:50:00,105.26,105.26,104.27,104.27,5689.0,82.4803,82.4803,81.7045,81.7045,5689.0
2017-02-07 10:00:00,104.17,104.28,103.91,103.94,6134.0,81.6262,81.7124,81.4225,81.446,6134.0
2017-02-07 10:10:00,103.78,103.82,103.42,103.42,1726.0,81.3206,81.3519,81.0385,81.0385,1726.0
2017-02-07 10:20:00,103.44,103.5,103.19,103.5,2548.0,81.0542,81.1012,80.8583,81.1012,2548.0
2017-02-07 10:30:00,103.44,103.45,103.34,103.34,600.0,81.0542,81.062,80.9758,80.9758,600.0
2017-02-07 10:40:00,103.43,103.58,103.37,103.37,400.0,81.0463,81.1639,80.9993,80.9993,400.0
2017-02-07 10:50:00,103.41,103.52,103.36,103.52,4000.0,81.0307,81.1169,80.9915,81.1169,4000.0
2017-02-07 11:00:00,103.68,103.9,103.68,103.89,5950.0,81.2422,81.4146,81.2422,81.4068,5950.0
2017-02-07 11:10:00,103.9,103.99,103.45,103.45,3347.0,81.4146,81.4851,81.062,81.062,3347.0
2017-02-07 11:20:00,103.57,103.57,103.45,103.48,1700.0,81.156,81.156,81.062,81.0855,1700.0
2017-02-07 11:30:00,103.51,103.53,102.91,102.92,9047.0,81.109,81.1247,80.6389,80.6467,9047.0
2017-02-07 11:40:00,103.0,103.12,102.23,102.58,6275.0,80.7094,80.8034,80.106,80.3803,6275.0
2017-02-07 11:50:00,102.6,102.68,102.51,102.52,2300.0,80.396,80.4586,80.3254,80.3333,2300.0
2017-02-07 12:00:00,102.43,102.55,102.07,102.07,2022.0,80.2627,80.3568,79.9807,79.9807,2022.0
2017-02-07 12:10:00,102.13,102.13,101.91,101.91,1377.0,80.0277,80.0277,79.8553,79.8553,1377.0
2017-02-07 12:20:00,101.98,101.98,101.76,101.86,433.0,79.9101,79.9101,79.7377,79.8161,433.0
2017-02-07 12:30:00,101.76,101.85,101.71,101.85,1303.0,79.7377,79.8083,79.6986,79.8083,1303.0
2017-02-07 12:40:00,101.81,101.81,101.58,101.58,2216.0,79.7769,79.7769,79.5967,79.5967,2216.0
2017-02-07 12:50:00,101.53,101.59,101.14,101.14,2400.0,79.5575,79.6045,79.2519,79.2519,2400.0
2017-02-07 13:00:00,101.15,101.15,100.87,100.87,2379.0,79.2598,79.2598,79.0404,79.0404,2379.0
2017-02-07 13:10:00,100.9,101.3,100.89,101.22,3755.0,79.0639,79.3773,79.056,79.3146,3755.0
2017-02-07 13:20:00,101.15,101.22,101.09,101.22,1150.0,79.2598,79.3146,79.2127,79.3146,1150.0
2017-02-07 13:30:00,101.16,101.41,101.13,101.35,3100.0,79.2676,79.4635,79.2441,79.4165,3100.0
2017-02-07 13:40:00,101.41,101.53,100.8,100.86,4600.0,79.4635,79.5575,78.9855,79.0325,4600.0
2017-02-07 13:50:00,100.85,100.93,100.5,100.5,3621.0,79.0247,79.0874,78.7504,78.7504,3621.0
2017-02-07 14:00:00,100.47,100.79,100.44,100.53,2007.0,78.7269,78.9777,78.7034,78.7739,2007.0
2017-02-07 14:10:00,100.55,100.56,100.1,100.1,3974.0,78.7896,78.7974,78.437,78.437,3974.0
2017-02-07 14:20:00,100.17,100.39,100.17,100.35,2918.0,78.4918,78.6642,78.4918,78.6329,2918.0
2017-02-07 14:30:00,100.49,100.66,100.49,100.65,1300.0,78.7426,78.8758,78.7426,78.868,1300.0
2017-02-07 14:40:00,100.64,101.13,100.64,101.11,2700.0,78.8601,79.2441,78.8601,79.2284,2700.0
2017-02-07 14:50:00,101.16,101.49,101.16,101.41,1600.0,79.2676,79.5262,79.2676,79.4635,1600.0
2017-02-07 15:00:00,101.31,101.31,101.13,101.13,2200.0,79.3851,79.3851,79.2441,79.2441,2200.0
2017-02-07 15:10:00,101.13,101.36,101.13,101.33,2586.0,79.2441,79.4243,79.2441,79.4008,2586.0
2017-02-07 15:20:00,101.35,101.37,101.2,101.2,4298.0,79.4165,79.4321,79.2989,79.2989,4298.0
2017-02-07 15:30:00,101.19,101.19,100.84,100.88,3600.0,79.2911,79.2911,79.0168,79.0482,3600.0
2017-02-07 15:40:00,100.9,100.9,100.34,100.54,10510.0,79.0639,79.0639,78.6251,78.7818,10510.0
2017-02-07 15:50:00,100.52,100.52,100.07,100.1,19042.0,78.7661,78.7661,78.4135,78.437,19042.0
2017-02-08 09:30:00,99.2,99.2,96.93,97.65,12740.0,77.7318,77.7318,75.953,76.5172,12740.0
2017-02-08 09:40:00,97.7,98.0,96.69,97.35,15400.0,76.5564,76.7915,75.765,76.2821,15400.0
2017-02-08 09:50:00,97.37,97.37,96.16,96.16,26598.0,76.2978,76.2978,75.3497,75.3497,26598.0
2017-02-08 10:00:00,96.23,97.54,96.05,96.91,25436.0,75.4045,76.431,75.2635,75.9374,25436.0
2017-02-08 10:10:00,96.99,97.55,96.93,97.11,16446.0,76.0,76.4388,75.953,76.0941,16446.0
2017-02-08 10:20:00,97.19,98.42,97.06,98.3,18118.0,76.1568,77.1206,76.0549,77.0265,18118.0
2017-02-08 10:30:00,98.14,98.24,97.38,97.66,10931.0,76.9012,76.9795,76.3056,76.525,10931.0
2017-02-08 10:40:00,97.81,99.29,97.61,99.15,14259.0,76.6426,77.8023,76.4859,77.6926,14259.0
2017-02-08 10:50:00,99.23,100.11,99.21,100.11,9442.0,77.7553,78.4448,77.7396,78.4448,9442.0
2017-02-08 11:00:00,100.06,100.12,99.83,100.0,4000.0,78.4056,78.4527,78.2254,78.3586,4000.0
2017-02-08 11:10:00,100.0,100.07,99.8,99.94,2000.0,78.3586,78.4135,78.2019,78.3116,2000.0
2017-02-08 11:20:00,100.01,100.02,99.82,100.0,1900.0,78.3665,78.3743,78.2176,78.3586,1900.0
2017-02-08 11:30:00,99.94,99.94,99.1,99.1,1600.0,78.3116,78.3116,77.6534,77.6534,1600.0
2017-02-08 11:40:00,99.13,99.2,98.82,98.88,1700.0,77.6769,77.7318,77.434,77.481,1700.0
2017-02-08 11:50:00,98.8,99.04,98.69,98.69,2000.0,77.4183,77.6064,77.3321,77.3321,2000.0
2017-02-08 12:00:00,98.75,99.0,98.75,98.93,2371.0,77.3791,77.575,77.3791,77.5202,2371.0
2017-02-08 12:10:00,98.91,98.91,98.72,98.77,1757.0,77.5045,77.5045,77.3556,77.3948,1757.0
2017-02-08 12:20:00,98.75,98.82,98.71,98.82,1069.0,77.3791,77.434,77.3478,77.434,1069.0
2017-02-08 12:30:00,98.75,99.21,98.73,99.21,4200.0,77.3791,77.7396,77.3635,77.7396,4200.0
2017-02-08 12:40:00,99.23,99.35,99.16,99.18,2500.0,77.7553,77.8493,77.7004,77.7161,2500.0
2017-02-08 12:50:00,99.36,99.48,99.36,99.48,1325.0,77.8571,77.9512,77.8571,77.9512,1325.0
2017-02-08 13:00:00,99.56,100.15,99.56,100.15,2700.0,78.0139,78.4762,78.0139,78.4762,2700.0
2017-02-08 13:10:00,100.13,100.27,100.06,100.27,1617.0,78.4605,78.5702,78.4056,78.5702,1617.0
2017-02-08 13:20:00,100.2,100.2,100.0,100.11,2700.0,78.5154,78.5154,78.3586,78.4448,2700.0
2017-02-08 13:30:00,100.16,100.16,100.07,100.07,1500.0,78.484,78.484,78.4135,78.4135,1500.0
2017-02-08 13:40:00,100.11,100.11,99.98,100.09,1633.0,78.4448,78.4448,78.343,78.4292,1633.0
2017-02-08 13:50:00,100.13,100.2,100.01,100.06,2300.0,78.4605,78.5154,78.3665,78.4056,2300.0
2017-02-08 14:00:00,100.3,100.35,100.22,100.35,900.0,78.5937,78.6329,78.531,78.6329,900.0
2017-02-08 14:10:00,100.33,100.33,100.09,100.13,1000.0,78.6172,78.6172,78.4292,78.4605,1000.0
2017-02-08 14:20:00,100.29,100.59,100.21,100.21,2650.0,78.5859,78.8209,78.5232,78.5232,2650.0
2017-02-08 14:30:00,100.27,100.45,100.2,100.45,1600.0,78.5702,78.7112,78.5154,78.7112,1600.0
2017-02-08 14:40:00,100.42,100.42,100.2,100.37,1900.0,78.6877,78.6877,78.5154,78.6486,1900.0
2017-02-08 14:50:00,100.52,100.6,100.47,100.56,1477.0,78.7661,78.8288,78.7269,78.7974,1477.0
2017-02-08 15:00:00,100.59,100.75,100.35,100.45,2692.0,78.8209,78.9463,78.6329,78.7112,2692.0
2017-02-08 15:10:00,100.45,100.5,100.35,100.35,3200.0,78.7112,78.7504,78.6329,78.6329,3200.0
2017-02-08 15:20:00,100.4,100.44,100.3,100.43,1928.0,78.6721,78.7034,78.5937,78.6956,1928.0
2017-02-08 15:30:00,100.42,100.5,100.33,100.42,2954.0,78.6877,78.7504,78.6172,78.6877,2954.0
2017-02-08 15:40:00,100.41,100.72,100.39,100.55,3800.0,78.6799,78.9228,78.6642,78.7896,3800.0
2017-02-08 15:50:00,100.55,100.71,100.49,100.5,6261.0,78.7896,78.915,78.7426,78.7504,6261.0
2017-02-09 09:30:00,101.19,102.57,101.19,101.49,4200.0,79.2911,80.3724,79.2911,79.5262,4200.0
2017-02-09 09:40:00,101.3,101.63,101.3,101.45,1500.0,79.3773,79.6359,79.3773,79.4948,1500.0
2017-02-09 09:50:00,101.29,101.32,101.03,101.32,1454.0,79.3695,79.393,79.1657,79.393,1454.0
2017-02-09 10:00:00,101.48,101.51,101.22,101.27,1800.0,79.5183,79.5418,79.3146,79.3538,1800.0
2017-02-09 10:10:00,101.26,102.44,101.26,102.44,5156.0,79.346,80.2706,79.346,80.2706,5156.0
2017-02-09 10:20:00,102.36,103.35,102.36,102.69,15244.0,80.2079,80.9836,80.2079,80.4665,15244.0
2017-02-09 10:30:00,102.8,102.8,102.21,102.4,1900.0,80.5527,80.5527,80.0904,80.2392,1900.0
2017-02-09 10:40:00,102.53,103.38,102.53,103.38,1200.0,80.3411,81.0072,80.3411,81.0072,1200.0
2017-02-09 10:50:00,103.28,103.28,102.67,102.88,2300.0,80.9288,80.9288,80.4508,80.6154,2300.0
2017-02-09 11:00:00,102.68,102.68,102.45,102.64,1300.0,80.4586,80.4586,80.2784,80.4273,1300.0
2017-02-09 11:10:00,102.65,102.8,102.41,102.41,1100.0,80.4351,80.5527,80.2471,80.2471,1100.0
2017-02-09 11:20:00,102.24,102.64,102.24,102.54,1400.0,80.1139,80.4273,80.1139,80.3489,1400.0
2017-02-09 11:30:00,102.52,102.52,102.21,102.21,1100.0,80.3333,80.3333,80.0904,80.0904,1100.0
2017-02-09 11:40:00,102.38,102.58,102.34,102.52,1150.0,80.2236,80.3803,80.1922,80.3333,1150.0
2017-02-09 11:50:00,102.52,102.52,102.35,102.35,1000.0,80.3333,80.3333,80.2001,80.2001,1000.0
2017-02-09 12:00:00,102.37,102.62,102.37,102.62,722.0,80.2157,80.4116,80.2157,80.4116,722.0
2017-02-09 12:10:00,102.85,102.87,102.57,102.57,900.0,80.5919,80.6075,80.3724,80.3724,900.0
2017-02-09 12:20:00,102.52,102.52,102.52,102.52,100.0,80.3333,80.3333,80.3333,80.3333,100.0
2017-02-09 12:30:00,102.54,102.54,102.39,102.39,600.0,80.3489,80.3489,80.2314,80.2314,600.0
2017-02-09 12:40:00,102.5,102.62,102.5,102.59,500.0,80.3176,80.4116,80.3176,80.3881,500.0
2017-02-09 12:50:00,102.74,102.76,102.74,102.76,300.0,80.5057,80.5213,80.5057,80.5213,300.0
2017-02-09 13:00:00,102.75,102.75,102.55,102.63,1200.0,80.5135,80.5135,80.3568,80.4195,1200.0
2017-02-09 13:10:00,102.69,102.84,102.69,102.84,1100.0,80.4665,80.584,80.4665,80.584,1100.0
2017-02-09 13:20:00,102.83,102.84,102.74,102.74,806.0,80.5762,80.584,80.5057,80.5057,806.0
2017-02-09 13:30:00,102.78,102.78,102.61,102.68,1200.0,80.537,80.537,80.4038,80.4586,1200.0
2017-02-09 13:40:00,102.74,103.12,102.7,103.12,1500.0,80.5057,80.8034,80.4743,80.8034,1500.0
2017-02-09 13:50:00,103.1,103.3,103.09,103.3,800.0,80.7878,80.9445,80.7799,80.9445,800.0
2017-02-09 14:00:00,103.42,103.45,103.23,103.27,2400.0,81.0385,81.062,80.8896,80.921,2400.0
2017-02-09 14:10:00,103.23,103.25,103.17,103.18,1600.0,80.8896,80.9053,80.8426,80.8504,1600.0
2017-02-09 14:20:00,103.2,103.47,103.2,103.46,1871.0,80.8661,81.0777,80.8661,81.0698,1871.0
2017-02-09 14:30:00,103.5,103.67,103.5,103.66,1800.0,81.1012,81.2344,81.1012,81.2266,1800.0
2017-02-09 14:40:00,103.72,103.95,103.65,103.95,9399.0,81.2736,81.4538,81.2187,81.4538,9399.0
2017-02-09 14:50:00,103.9,103.9,103.7,103.84,1600.0,81.4146,81.4146,81.2579,81.3676,1600.0
2017-02-09 15:00:00,103.86,103.86,103.52,103.72,2100.0,81.3833,81.3833,81.1169,81.2736,2100.0
2017-02-09 15:10:00,103.79,103.82,103.64,103.74,4055.0,81.3284,81.3519,81.2109,81.2892,4055.0
2017-02-09 15:20:00,103.81,103.81,103.69,103.78,3149.0,81.3441,81.3441,81.2501,81.3206,3149.0
2017-02-09 15:30:00,103.83,103.9,103.63,103.8,4500.0,81.3598,81.4146,81.2031,81.3363,4500.0
2017-02-09 15:40:00,103.79,104.0,103.74,103.96,7825.0,81.3284,81.493,81.2892,81.4616,7825.0
2017-02-09 15:50:00,103.97,104.06,103.76,103.92,9281.0,81.4695,81.54,81.3049,81.4303,9281.0
2017-02-10 09:30:00,105.11,106.63,105.11,105.36,3900.0,82.3628,83.5538,82.3628,82.5587,3900.0
2017-02-10 09:40:00,105.22,106.46,105.1,106.41,2300.0,82.449,83.4206,82.3549,83.3814,2300.0
2017-02-10 09:50:00,106.39,106.46,105.7,105.7,2400.0,83.3657,83.4206,82.8251,82.8251,2400.0
2017-02-10 10:00:00,105.79,105.79,105.33,105.33,2700.0,82.8956,82.8956,82.5351,82.5351,2700.0
2017-02-10 10:10:00,105.29,105.57,105.24,105.32,1900.0,82.5038,82.7232,82.4646,82.5273,1900.0
2017-02-10 10:20:00,105.53,105.6,104.82,104.84,2232.0,82.6919,82.7467,82.1355,82.1512,2232.0
2017-02-10 10:30:00,105.15,105.27,105.09,105.25,2086.0,82.3941,82.4881,82.3471,82.4725,2086.0
2017-02-10 10:40:00,105.39,105.39,105.0,105.3,1300.0,82.5822,82.5822,82.2766,82.5116,1300.0
2017-02-10 10:50:00,105.32,105.35,105.32,105.35,200.0,82.5273,82.5508,82.5273,82.5508,200.0
2017-02-10 11:00:00,105.27,105.27,105.16,105.2,1100.0,82.4881,82.4881,82.4019,82.4333,1100.0
2017-02-10 11:10:00,105.15,105.15,104.86,104.98,700.0,82.3941,82.3941,82.1669,82.2609,700.0
2017-02-10 11:20:00,104.89,105.09,104.89,105.09,1100.0,82.1904,82.3471,82.1904,82.3471,1100.0
2017-02-10 11:30:00,105.08,105.27,104.92,104.92,2400.0,82.3393,82.4881,82.2139,82.2139,2400.0
2017-02-10 11:40:00,104.94,105.12,104.94,105.01,2200.0,82.2295,82.3706,82.2295,82.2844,2200.0
2017-02-10 11:50:00,105.13,105.16,105.07,105.11,1200.0,82.3784,82.4019,82.3314,82.3628,1200.0
2017-02-10 12:00:00,105.08,105.08,104.81,104.87,1900.0,82.3393,82.3393,82.1277,82.1747,1900.0
2017-02-10 12:10:00,104.97,105.05,104.9,105.0,1400.0,82.2531,82.3157,82.1982,82.2766,1400.0
2017-02-10 12:20:00,105.0,105.0,104.74,104.74,1000.0,82.2766,82.2766,82.0728,82.0728,1000.0
2017-02-10 12:30:00,104.76,104.88,104.75,104.84,753.0,82.0885,82.1825,82.0807,82.1512,753.0
2017-02-10 12:40:00,104.83,104.96,104.78,104.79,1800.0,82.1434,82.2452,82.1042,82.112,1800.0
2017-02-10 12:50:00,104.84,104.87,104.61,104.61,1100.0,82.1512,82.1747,81.971,81.971,1100.0
2017-02-10 13:00:00,104.61,104.65,104.58,104.65,500.0,81.971,82.0023,81.9475,82.0023,500.0
2017-02-10 13:10:00,104.62,104.71,104.58,104.65,1500.0,81.9788,82.0493,81.9475,82.0023,1500.0
2017-02-10 13:20:00,104.52,104.56,104.33,104.33,2101.0,81.9004,81.9318,81.7516,81.7516,2101.0
2017-02-10 13:30:00,104.25,104.4,104.2,104.37,1800.0,81.6889,81.8064,81.6497,81.7829,1800.0
2017-02-10 13:40:00,104.36,104.49,104.31,104.49,1300.0,81.7751,81.8769,81.7359,81.8769,1300.0
2017-02-10 13:50:00,104.6,104.62,104.38,104.38,1100.0,81.9631,81.9788,81.7907,81.7907,1100.0
2017-02-10 14:00:00,104.56,104.61,104.48,104.49,1400.0,81.9318,81.971,81.8691,81.8769,1400.0
2017-02-10 14:10:00,104.51,104.79,104.51,104.79,1440.0,81.8926,82.112,81.8926,82.112,1440.0
2017-02-10 14:20:00,104.83,105.04,104.78,104.94,6500.0,82.1434,82.3079,82.1042,82.2295,6500.0
2017-02-10 14:30:00,104.79,104.87,104.75,104.75,942.0,82.112,82.1747,82.0807,82.0807,942.0
2017-02-10 14:40:00,104.81,104.98,104.81,104.98,832.0,82.1277,82.2609,82.1277,82.2609,832.0
2017-02-10 14:50:00,104.84,104.92,104.79,104.92,900.0,82.1512,82.2139,82.112,82.2139,900.0
2017-02-10 15:00:00,104.97,104.98,104.87,104.91,1700.0,82.2531,82.2609,82.1747,82.206,1700.0
2017-02-10 15:10:00,104.87,104.87,104.51,104.59,800.0,82.1747,82.1747,81.8926,81.9553,800.0
2017-02-10 15:20:00,104.64,104.72,104.61,104.65,2100.0,81.9945,82.0572,81.971,82.0023,2100.0
2017-02-10 15:30:00,104.58,104.73,104.58,104.69,2200.0,81.9475,82.065,81.9475,82.0337,2200.0
2017-02-10 15:40:00,104.7,104.86,104.69,104.7,2700.0,82.0415,82.1669,82.0337,82.0415,2700.0
2017-02-10 15:50:00,104.67,104.83,104.59,104.75,6779.0,82.018,82.1434,81.9553,82.0807,6779.0
2017-02-13 09:30:00,104.5,104.5,103.77,104.44,2100.0,81.8848,81.8848,81.3128,81.8378,2100.0
2017-02-13 09:40:00,104.49,104.87,104.33,104.62,1800.0,81.8769,82.1747,81.7516,81.9788,1800.0
2017-02-13 09:50:00,104.39,104.5,103.74,103.79,1700.0,81.7986,81.8848,81.2892,81.3284,1700.0
2017-02-13 10:00:00,103.71,103.9,103.51,103.9,3500.0,81.2657,81.4146,81.109,81.4146,3500.0
2017-02-13 10:10:00,103.94,103.94,103.61,103.68,2441.0,81.446,81.446,81.1874,81.2422,2441.0
2017-02-13 10:20:00,103.72,103.72,103.36,103.54,2550.0,81.2736,81.2736,80.9915,81.1325,2550.0
2017-02-13 10:30:00,103.43,103.5,103.15,103.16,1600.0,81.0463,81.1012,80.8269,80.8348,1600.0
2017-02-13 10:40:00,103.37,103.4,103.07,103.17,2476.0,80.9993,81.0228,80.7642,80.8426,2476.0
2017-02-13 10:50:00,103.16,103.32,103.16,103.23,3503.0,80.8348,80.9601,80.8348,80.8896,3503.0
2017-02-13 11:00:00,103.29,103.29,102.87,102.99,3500.0,80.9366,80.9366,80.6075,80.7016,3500.0
2017-02-13 11:10:00,103.02,103.02,102.5,102.85,4317.0,80.7251,80.7251,80.3176,80.5919,4317.0
2017-02-13 11:20:00,102.96,103.33,102.85,103.27,3300.0,80.678,80.968,80.5919,80.921,3300.0
2017-02-13 11:30:00,103.36,103.4,103.32,103.34,1600.0,80.9915,81.0228,80.9601,80.9758,1600.0
2017-02-13 11:40:00,103.39,103.5,103.35,103.44,1000.0,81.015,81.1012,80.9836,81.0542,1000.0
2017-02-13 11:50:00,103.39,103.39,103.36,103.36,300.0,81.015,81.015,80.9915,80.9915,300.0
2017-02-13 12:00:00,103.24,103.24,102.92,102.92,1900.0,80.8975,80.8975,80.6467,80.6467,1900.0
2017-02-13 12:10:00,102.89,103.06,102.84,102.98,2600.0,80.6232,80.7564,80.584,80.6937,2600.0
2017-02-13 12:20:00,103.03,103.12,102.98,103.03,1000.0,80.7329,80.8034,80.6937,80.7329,1000.0
2017-02-13 12:30:00,103.14,103.24,103.11,103.24,500.0,80.8191,80.8975,80.7956,80.8975,500.0
2017-02-13 12:40:00,103.17,103.35,103.17,103.27,800.0,80.8426,80.9836,80.8426,80.921,800.0
2017-02-13 12:50:00,103.36,103.73,103.36,103.73,700.0,80.9915,81.2814,80.9915,81.2814,700.0
2017-02-13 13:00:00,103.68,103.68,103.59,103.59,1700.0,81.2422,81.2422,81.1717,81.1717,1700.0
2017-02-13 13:10:00,103.6,103.83,103.58,103.78,2000.0,81.1795,81.3598,81.1639,81.3206,2000.0
2017-02-13 13:20:00,103.86,104.0,103.86,103.98,700.0,81.3833,81.493,81.3833,81.4773,700.0
2017-02-13 13:30:00,103.99,103.99,103.9,103.95,1131.0,81.4851,81.4851,81.4146,81.4538,1131.0
2017-02-13 13:40:00,104.0,104.0,103.96,103.96,864.0,81.493,81.493,81.4616,81.4616,864.0
2017-02-13 13:50:00,103.95,103.98,103.91,103.91,1500.0,81.4538,81.4773,81.4225,81.4225,1500.0
2017-02-13 14:00:00,103.88,103.96,103.8,103.96,900.0,81.3989,81.4616,81.3363,81.4616,900.0
2017-02-13 14:10:00,103.98,103.99,103.89,103.89,1500.0,81.4773,81.4851,81.4068,81.4068,1500.0
2017-02-13 14:20:00,103.9,103.95,103.81,103.95,1300.0,81.4146,81.4538,81.3441,81.4538,1300.0
2017-02-13 14:30:00,103.95,104.14,103.95,104.0,1600.0,81.4538,81.6027,81.4538,81.493,1600.0
2017-02-13 14:40:00,103.96,104.18,103.96,104.1,1500.0,81.4616,81.634,81.4616,81.5713,1500.0
2017-02-13 14:50:00,104.03,104.1,104.01,104.09,1532.0,81.5165,81.5713,81.5008,81.5635,1532.0
2017-02-13 15:00:00,104.06,104.06,103.92,103.97,2000.0,81.54,81.54,81.4303,81.4695,2000.0
2017-02-13 15:10:00,103.98,104.19,103.98,104.17,2000.0,81.4773,81.6419,81.4773,81.6262,2000.0
2017-02-13 15:20:00,104.19,104.19,103.98,104.01,1800.0,81.6419,81.6419,81.4773,81.5008,1800.0
2017-02-13 15:30:00,104.1,104.1,103.97,104.07,2565.0,81.5713,81.5713,81.4695,81.5478,2565.0
2017-02-13 15:40:00,104.14,104.25,104.03,104.17,4392.0,81.6027,81.6889,81.5165,81.6262,4392.0
2017-02-13 15:50:00,104.26,104.42,104.18,104.3,7179.0,81.6967,81.8221,81.634,81.7281,7179.0
2017-02-14 09:30:00,104.3,104.34,103.58,103.71,3000.0,81.7281,81.7594,81.1639,81.2657,3000.0
2017-02-14 09:40:00,103.42,103.49,102.96,103.02,3600.0,81.0385,81.0933,80.678,80.7251,3600.0
2017-02-14 09:50:00,103.1,103.53,103.1,103.53,2700.0,80.7878,81.1247,80.7878,81.1247,2700.0
2017-02-14 10:00:00,103.5,103.83,103.4,103.72,4700.0,81.1012,81.3598,81.0228,81.2736,4700.0
2017-02-14 10:10:00,103.82,104.16,103.78,103.93,2500.0,81.3519,81.6184,81.3206,81.4381,2500.0
2017-02-14 10:20:00,103.9,104.06,103.83,104.02,2201.0,81.4146,81.54,81.3598,81.5086,2201.0
2017-02-14 10:30:00,104.04,104.08,103.79,104.08,2500.0,81.5243,81.5557,81.3284,81.5557,2500.0
2017-02-14 10:40:00,104.03,104.16,103.96,104.05,2700.0,81.5165,81.6184,81.4616,81.5322,2700.0
2017-02-14 10:50:00,104.09,104.62,104.07,104.49,6892.0,81.5635,81.9788,81.5478,81.8769,6892.0
2017-02-14 11:00:00,104.48,104.48,104.16,104.28,3500.0,81.8691,81.8691,81.6184,81.7124,3500.0
2017-02-14 11:10:00,104.16,104.27,104.11,104.27,1700.0,81.6184,81.7045,81.5792,81.7045,1700.0
2017-02-14 11:20:00,104.5,105.08,104.45,105.08,3900.0,81.8848,82.3393,81.8456,82.3393,3900.0
2017-02-14 11:30:00,105.01,105.1,104.89,105.05,2000.0,82.2844,82.3549,82.1904,82.3157,2000.0
2017-02-14 11:40:00,105.1,105.1,104.6,104.6,1900.0,82.3549,82.3549,81.9631,81.9631,1900.0
2017-02-14 11:50:00,104.56,104.56,104.39,104.42,1700.0,81.9318,81.9318,81.7986,81.8221,1700.0
2017-02-14 12:00:00,104.56,104.64,104.56,104.56,500.0,81.9318,81.9945,81.9318,81.9318,500.0
2017-02-14 12:10:00,104.6,104.62,104.6,104.61,500.0,81.9631,81.9788,81.9631,81.971,500.0
2017-02-14 12:20:00,104.52,104.69,104.43,104.69,1400.0,81.9004,82.0337,81.8299,82.0337,1400.0
2017-02-14 12:30:00,104.89,104.89,104.75,104.8,800.0,82.1904,82.1904,82.0807,82.1198,800.0
2017-02-14 12:40:00,104.74,104.78,104.68,104.78,700.0,82.0728,82.1042,82.0258,82.1042,700.0
2017-02-14 12:50:00,104.89,104.89,104.89,104.89,100.0,82.1904,82.1904,82.1904,82.1904,100.0
2017-02-14 13:00:00,104.83,104.85,104.66,104.85,849.0,82.1434,82.159,82.0101,82.159,849.0
2017-02-14 13:10:00,104.88,104.96,104.8,104.96,1400.0,82.1825,82.2452,82.1198,82.2452,1400.0
2017-02-14 13:20:00,105.03,105.36,105.03,105.36,600.0,82.3001,82.5587,82.3001,82.5587,600.0
2017-02-14 13:30:00,105.47,105.67,105.45,105.67,1807.0,82.6449,82.8016,82.6292,82.8016,1807.0
2017-02-14 13:40:00,105.74,106.12,105.74,106.06,1200.0,82.8564,83.1542,82.8564,83.1072,1200.0
2017-02-14 13:50:00,106.03,106.16,106.03,106.11,700.0,83.0837,83.1855,83.0837,83.1463,700.0
2017-02-14 14:00:00,106.1,106.39,106.08,106.39,800.0,83.1385,83.3657,83.1228,83.3657,800.0
2017-02-14 14:10:00,106.36,106.66,106.36,106.38,2273.0,83.3422,83.5773,83.3422,83.3579,2273.0
2017-02-14 14:20:00,106.22,106.22,106.0,106.22,2200.0,83.2325,83.2325,83.0602,83.2325,2200.0
2017-02-14 14:30:00,106.3,106.56,106.3,106.44,1900.0,83.2952,83.499,83.2952,83.4049,1900.0
2017-02-14 14:40:00,106.36,106.56,106.29,106.38,1200.0,83.3422,83.499,83.2874,83.3579,1200.0
2017-02-14 14:50:00,106.39,106.44,106.28,106.43,1100.0,83.3657,83.4049,83.2796,83.3971,1100.0
2017-02-14 15:00:00,106.38,106.81,106.37,106.81,2708.0,83.3579,83.6949,83.3501,83.6949,2708.0
2017-02-14 15:10:00,106.87,106.96,106.78,106.86,2000.0,83.7419,83.8124,83.6713,83.734,2000.0
2017-02-14 15:20:00,106.88,106.9,106.8,106.9,2000.0,83.7497,83.7654,83.687,83.7654,2000.0
2017-02-14 15:30:00,107.0,107.42,107.0,107.21,3400.0,83.8437,84.1728,83.8437,84.0083,3400.0
2017-02-14 15:40:00,107.18,107.7,107.06,107.7,7446.0,83.9848,84.3922,83.8908,84.3922,7446.0
2017-02-14 15:50:00,107.81,107.99,107.6,107.68,16521.0,84.4784,84.6195,84.3139,84.3766,16521.0
2017-02-15 09:30:00,111.61,114.0,110.86,112.61,30343.0,87.4561,89.3288,86.8684,88.2397,30343.0
2017-02-15 09:40:00,112.76,113.41,112.46,112.75,47901.0,88.3572,88.8665,88.1221,88.3494,47901.0
2017-02-15 09:50:00,112.82,113.18,112.54,112.8,25311.0,88.4042,88.6863,88.1848,88.3885,25311.0
2017-02-15 10:00:00,112.83,112.87,112.43,112.71,11673.0,88.412,88.4434,88.0986,88.318,11673.0
2017-02-15 10:10:00,112.65,112.83,112.0,112.35,8035.0,88.271,88.412,87.7617,88.0359,8035.0
2017-02-15 10:20:00,112.41,112.41,111.77,111.77,8846.0,88.0829,88.0829,87.5814,87.5814,8846.0
2017-02-15 10:30:00,111.86,112.8,111.85,112.0,10573.0,87.652,88.3885,87.6441,87.7617,10573.0
2017-02-15 10:40:00,112.01,112.51,111.66,112.23,13423.0,87.7695,88.1613,87.4952,87.9419,13423.0
2017-02-15 10:50:00,112.24,112.52,111.9,111.9,19075.0,87.9497,88.1691,87.6833,87.6833,19075.0
2017-02-15 11:00:00,111.98,112.25,111.86,112.0,11817.0,87.746,87.9576,87.652,87.7617,11817.0
2017-02-15 11:10:00,111.96,112.03,111.79,111.92,6872.0,87.7303,87.7852,87.5971,87.699,6872.0
2017-02-15 11:20:00,111.76,111.86,111.0,111.66,8254.0,87.5736,87.652,86.9781,87.4952,8254.0
2017-02-15 11:30:00,111.42,111.9,111.42,111.83,3800.0,87.3072,87.6833,87.3072,87.6285,3800.0
2017-02-15 11:40:00,111.77,111.77,111.12,111.19,6140.0,87.5814,87.5814,87.0721,87.127,6140.0
2017-02-15 11:50:00,111.18,111.33,110.68,111.33,7711.0,87.1191,87.2367,86.7273,87.2367,7711.0
2017-02-15 12:00:00,111.3,111.8,111.3,111.6,2100.0,87.2132,87.605,87.2132,87.4482,2100.0
2017-02-15 12:10:00,111.53,111.62,111.14,111.37,3055.0,87.3934,87.4639,87.0878,87.268,3055.0
2017-02-15 12:20:00,111.56,112.26,111.54,112.06,10258.0,87.4169,87.9654,87.4012,87.8087,10258.0
2017-02-15 12:30:00,112.1,112.1,111.93,111.93,2300.0,87.84,87.84,87.7068,87.7068,2300.0
2017-02-15 12:40:00,111.99,112.09,111.58,111.6,3400.0,87.7538,87.8322,87.4326,87.4482,3400.0
2017-02-15 12:50:00,111.78,112.08,111.78,111.98,4901.0,87.5893,87.8244,87.5893,87.746,4901.0
2017-02-15 13:00:00,111.99,112.45,111.94,112.45,4396.0,87.7538,88.1143,87.7147,88.1143,4396.0
2017-02-15 13:10:00,112.54,112.63,112.15,112.42,3000.0,88.1848,88.2553,87.8792,88.0908,3000.0
2017-02-15 13:20:00,112.39,112.88,112.38,112.63,3033.0,88.0673,88.4512,88.0594,88.2553,3033.0
2017-02-15 13:30:00,112.65,112.87,112.62,112.7,2200.0,88.271,88.4434,88.2475,88.3102,2200.0
2017-02-15 13:40:00,112.7,113.03,112.62,112.8,7561.0,88.3102,88.5688,88.2475,88.3885,7561.0
2017-02-15 13:50:00,112.94,113.03,112.76,112.79,1200.0,88.4982,88.5688,88.3572,88.3807,1200.0
2017-02-15 14:00:00,112.81,113.01,112.81,112.99,2500.0,88.3964,88.5531,88.3964,88.5374,2500.0
2017-02-15 14:10:00,112.92,112.92,112.48,112.63,4100.0,88.4826,88.4826,88.1378,88.2553,4100.0
2017-02-15 14:20:00,112.79,113.01,112.63,112.63,3000.0,88.3807,88.5531,88.2553,88.2553,3000.0
2017-02-15 14:30:00,112.62,112.62,112.43,112.49,5200.0,88.2475,88.2475,88.0986,88.1456,5200.0
2017-02-15 14:40:00,112.54,112.54,112.13,112.13,2228.0,88.1848,88.1848,87.8635,87.8635,2228.0
2017-02-15 14:50:00,112.05,112.49,112.05,112.38,3400.0,87.8008,88.1456,87.8008,88.0594,3400.0
2017-02-15 15:00:00,112.35,112.65,112.31,112.34,4600.0,88.0359,88.271,88.0046,88.0281,4600.0
2017-02-15 15:10:00,112.28,112.4,112.19,112.4,4800.0,87.9811,88.0751,87.9106,88.0751,4800.0
2017-02-15 15:20:00,112.43,112.49,112.35,112.44,4400.0,88.0986,88.1456,88.0359,88.1064,4400.0
2017-02-15 15:30:00,112.41,112.41,111.93,111.98,10852.0,88.0829,88.0829,87.7068,87.746,10852.0
2017-02-15 15:40:00,112.0,112.06,111.68,111.77,10988.0,87.7617,87.8087,87.5109,87.5814,10988.0
2017-02-15 15:50:00,111.82,112.0,111.71,111.81,15676.0,87.6206,87.7617,87.5344,87.6128,15676.0
2017-02-16 09:30:00,111.79,112.74,111.79,112.65,4237.0,87.5971,88.3415,87.5971,88.271,4237.0
2017-02-16 09:40:00,112.52,112.6,112.19,112.23,2900.0,88.1691,88.2318,87.9106,87.9419,2900.0
2017-02-16 09:50:00,112.19,112.19,111.74,111.83,2900.0,87.9106,87.9106,87.5579,87.6285,2900.0
2017-02-16 10:00:00,111.8,111.95,111.05,111.05,3400.0,87.605,87.7225,87.0173,87.0173,3400.0
2017-02-16 10:10:00,111.09,111.18,110.49,110.49,3790.0,87.0486,87.1191,86.5785,86.5785,3790.0
2017-02-16 10:20:00,110.44,110.46,109.57,109.67,7986.0,86.5393,86.5549,85.8576,85.9359,7986.0
2017-02-16 10:30:00,109.61,110.39,109.44,110.19,4817.0,85.8889,86.5001,85.7557,86.3434,4817.0
2017-02-16 10:40:00,110.25,110.43,109.94,110.12,9294.0,86.3904,86.5314,86.1475,86.2885,9294.0
2017-02-16 10:50:00,110.14,110.16,109.46,109.64,4000.0,86.3042,86.3199,85.7714,85.9124,4000.0
2017-02-16 11:00:00,109.69,109.69,109.13,109.37,5422.0,85.9516,85.9516,85.5128,85.7008,5422.0
2017-02-16 11:10:00,109.37,109.37,109.08,109.16,1300.0,85.7008,85.7008,85.4736,85.5363,1300.0
2017-02-16 11:20:00,109.18,109.21,108.91,109.21,2400.0,85.552,85.5755,85.3404,85.5755,2400.0
2017-02-16 11:30:00,109.46,109.72,109.18,109.27,1300.0,85.7714,85.9751,85.552,85.6225,1300.0
2017-02-16 11:40:00,109.33,109.61,109.31,109.6,900.0,85.6695,85.8889,85.6538,85.8811,900.0
2017-02-16 11:50:00,109.57,110.05,109.57,109.97,1380.0,85.8576,86.2337,85.8576,86.171,1380.0
2017-02-16 12:00:00,109.73,109.79,109.68,109.76,1905.0,85.9829,86.0299,85.9437,86.0064,1905.0
2017-02-16 12:10:00,109.81,110.1,109.76,110.1,1900.0,86.0456,86.2729,86.0064,86.2729,1900.0
2017-02-16 12:20:00,110.16,110.35,110.16,110.35,1300.0,86.3199,86.4688,86.3199,86.4688,1300.0
2017-02-16 12:30:00,110.38,110.61,110.38,110.54,1300.0,86.4923,86.6725,86.4923,86.6176,1300.0
2017-02-16 12:40:00,110.53,110.54,110.52,110.52,500.0,86.6098,86.6176,86.602,86.602,500.0
2017-02-16 12:50:00,110.51,110.78,110.34,110.35,3450.0,86.5941,86.8057,86.4609,86.4688,3450.0
2017-02-16 13:00:00,110.39,110.74,110.33,110.67,2643.0,86.5001,86.7744,86.4531,86.7195,2643.0
2017-02-16 13:10:00,110.53,110.53,110.3,110.39,1800.0,86.6098,86.6098,86.4296,86.5001,1800.0
2017-02-16 13:20:00,110.4,110.44,110.23,110.25,1700.0,86.5079,86.5393,86.3747,86.3904,1700.0
2017-02-16 13:30:00,110.22,110.26,110.07,110.07,1508.0,86.3669,86.3982,86.2493,86.2493,1508.0
2017-02-16 13:40:00,110.14,110.24,110.14,110.18,1800.0,86.3042,86.3826,86.3042,86.3355,1800.0
2017-02-16 13:50:00,110.09,110.09,109.62,109.8,3000.0,86.265,86.265,85.8967,86.0378,3000.0
2017-02-16 14:00:00,109.74,109.82,109.6,109.6,1682.0,85.9908,86.0535,85.8811,85.8811,1682.0
2017-02-16 14:10:00,109.57,109.59,109.0,109.0,2600.0,85.8576,85.8732,85.4109,85.4109,2600.0
2017-02-16 14:20:00,109.06,109.09,108.83,108.83,5399.0,85.4579,85.4814,85.2777,85.2777,5399.0
2017-02-16 14:30:00,108.89,108.9,108.8,108.8,2405.0,85.3247,85.3326,85.2542,85.2542,2405.0
2017-02-16 14:40:00,108.78,109.09,108.73,109.08,2324.0,85.2385,85.4814,85.1993,85.4736,2324.0
2017-02-16 14:50:00,109.1,109.27,109.07,109.23,2100.0,85.4893,85.6225,85.4658,85.5911,2100.0
2017-02-16 15:00:00,109.22,109.25,109.11,109.11,3719.0,85.5833,85.6068,85.4971,85.4971,3719.0
2017-02-16 15:10:00,109.13,109.17,109.04,109.09,5800.0,85.5128,85.5441,85.4423,85.4814,5800.0
2017-02-16 15:20:00,109.12,109.32,109.12,109.21,5848.0,85.5049,85.6617,85.5049,85.5755,5848.0
2017-02-16 15:30:00,109.2,109.3,109.08,109.3,5842.0,85.5676,85.646,85.4736,85.646,5842.0
2017-02-16 15:40:00,109.32,109.33,109.14,109.14,7966.0,85.6617,85.6695,85.5206,85.5206,7966.0
2017-02-16 15:50:00,109.15,109.19,108.87,108.96,11857.0,85.5284,85.5598,85.309,85.3796,11857.0
2017-02-17 09:30:00,108.26,108.38,107.64,108.38,2574.0,84.8311,84.9251,84.3452,84.9251,2574.0
2017-02-17 09:40:00,108.19,108.46,107.65,108.46,4486.0,84.7762,84.9878,84.3531,84.9878,4486.0
2017-02-17 09:50:00,108.0,108.0,107.64,107.93,2500.0,84.6273,84.6273,84.3452,84.5725,2500.0
2017-02-17 10:00:00,108.01,108.56,108.01,108.29,3500.0,84.6352,85.0661,84.6352,84.8546,3500.0
2017-02-17 10:10:00,107.9,108.05,107.45,107.64,4543.0,84.549,84.6665,84.1964,84.3452,4543.0
2017-02-17 10:20:00,107.73,107.83,107.52,107.52,3400.0,84.4158,84.4941,84.2512,84.2512,3400.0
2017-02-17 10:30:00,107.53,108.0,107.52,107.52,4500.0,84.259,84.6273,84.2512,84.2512,4500.0
2017-02-17 10:40:00,107.41,107.41,106.85,107.0,3600.0,84.165,84.165,83.7262,83.8437,3600.0
2017-02-17 10:50:00,107.11,107.11,106.87,107.03,4800.0,83.9299,83.9299,83.7419,83.8672,4800.0
2017-02-17 11:00:00,106.94,106.94,106.68,106.76,3357.0,83.7967,83.7967,83.593,83.6557,3357.0
2017-02-17 11:10:00,106.77,106.98,106.76,106.79,1850.0,83.6635,83.8281,83.6557,83.6792,1850.0
2017-02-17 11:20:00,106.7,107.09,106.7,107.02,2300.0,83.6087,83.9143,83.6087,83.8594,2300.0
2017-02-17 11:30:00,107.05,107.17,107.04,107.04,2200.0,83.8829,83.9769,83.8751,83.8751,2200.0
2017-02-17 11:40:00,106.89,106.93,106.55,106.62,2000.0,83.7575,83.7889,83.4911,83.546,2000.0
2017-02-17 11:50:00,106.64,106.77,106.48,106.55,2767.0,83.5616,83.6635,83.4363,83.4911,2767.0
2017-02-17 12:00:00,106.57,106.84,106.57,106.6,1900.0,83.5068,83.7184,83.5068,83.5303,1900.0
2017-02-17 12:10:00,106.59,106.59,106.43,106.52,2649.0,83.5225,83.5225,83.3971,83.4676,2649.0
2017-02-17 12:20:00,106.55,106.62,106.35,106.37,1745.0,83.4911,83.546,83.3344,83.3501,1745.0
2017-02-17 12:30:00,106.39,106.78,106.36,106.78,2200.0,83.3657,83.6713,83.3422,83.6713,2200.0
2017-02-17 12:40:00,106.79,107.01,106.76,106.89,1700.0,83.6792,83.8516,83.6557,83.7575,1700.0
2017-02-17 12:50:00,106.94,107.18,106.87,107.18,1400.0,83.7967,83.9848,83.7419,83.9848,1400.0
2017-02-17 13:00:00,107.16,107.16,107.03,107.12,1400.0,83.9691,83.9691,83.8672,83.9378,1400.0
2017-02-17 13:10:00,106.99,107.08,106.98,107.06,1300.0,83.8359,83.9064,83.8281,83.8908,1300.0
2017-02-17 13:20:00,106.84,106.85,106.69,106.72,1200.0,83.7184,83.7262,83.6008,83.6243,1200.0
2017-02-17 13:30:00,106.73,106.79,106.62,106.62,3400.0,83.6322,83.6792,83.546,83.546,3400.0
2017-02-17 13:40:00,106.57,106.57,106.44,106.44,2200.0,83.5068,83.5068,83.4049,83.4049,2200.0
2017-02-17 13:50:00,106.47,106.51,106.36,106.49,2868.0,83.4284,83.4598,83.3422,83.4441,2868.0
2017-02-17 14:00:00,106.57,106.87,106.57,106.82,2500.0,83.5068,83.7419,83.5068,83.7027,2500.0
2017-02-17 14:10:00,106.76,107.05,106.73,106.91,2500.0,83.6557,83.8829,83.6322,83.7732,2500.0
2017-02-17 14:20:00,106.88,107.3,106.88,107.26,2125.0,83.7497,84.0788,83.7497,84.0475,2125.0
2017-02-17 14:30:00,107.25,107.49,107.25,107.49,4081.0,84.0396,84.2277,84.0396,84.2277,4081.0
2017-02-17 14:40:00,107.46,107.65,107.46,107.65,2100.0,84.2042,84.3531,84.2042,84.3531,2100.0
2017-02-17 14:50:00,107.54,107.54,107.24,107.24,1100.0,84.2669,84.2669,84.0318,84.0318,1100.0
2017-02-17 15:00:00,107.23,107.39,107.23,107.31,1654.0,84.024,84.1493,84.024,84.0866,1654.0
2017-02-17 15:10:00,107.34,107.5,107.18,107.5,3600.0,84.1102,84.2355,83.9848,84.2355,3600.0
2017-02-17 15:20:00,107.52,107.58,107.37,107.48,5032.0,84.2512,84.2982,84.1337,84.2199,5032.0
2017-02-17 15:30:00,107.5,107.59,107.44,107.51,7008.0,84.2355,84.3061,84.1885,84.2434,7008.0
2017-02-17 15:40:00,107.52,107.64,107.4,107.46,6402.0,84.2512,84.3452,84.1572,84.2042,6402.0
2017-02-17 15:50:00,107.44,107.66,107.34,107.66,9137.0,84.1885,84.3609,84.1102,84.3609,9137.0
2017-02-21 09:30:00,109.7,110.38,108.6,108.79,7342.0,85.9594,86.4923,85.0975,85.2464,7342.0
2017-02-21 09:40:00,108.89,109.12,108.06,108.11,3580.0,85.3247,85.5049,84.6743,84.7135,3580.0
2017-02-21 09:50:00,108.01,108.17,107.73,108.04,4100.0,84.6352,84.7605,84.4158,84.6587,4100.0
2017-02-21 10:00:00,107.85,108.11,107.83,108.11,5000.0,84.5098,84.7135,84.4941,84.7135,5000.0
2017-02-21 10:10:00,107.99,107.99,107.51,107.87,3347.0,84.6195,84.6195,84.2434,84.5255,3347.0
2017-02-21 10:20:00,107.82,108.22,107.66,107.99,4600.0,84.4863,84.7997,84.3609,84.6195,4600.0
2017-02-21 10:30:00,107.95,108.09,107.68,108.01,2625.0,84.5881,84.6978,84.3766,84.6352,2625.0
2017-02-21 10:40:00,108.06,108.18,107.91,108.04,2200.0,84.6743,84.7684,84.5568,84.6587,2200.0
2017-02-21 10:50:00,108.03,108.03,107.83,107.89,3300.0,84.6508,84.6508,84.4941,84.5411,3300.0
2017-02-21 11:00:00,107.73,107.73,107.15,107.25,3832.0,84.4158,84.4158,83.9613,84.0396,3832.0
2017-02-21 11:10:00,107.43,107.74,107.39,107.56,1500.0,84.1807,84.4236,84.1493,84.2825,1500.0
2017-02-21 11:20:00,107.57,107.61,107.02,107.03,4917.0,84.2904,84.3217,83.8594,83.8672,4917.0
2017-02-21 11:30:00,107.04,107.12,106.73,106.75,5330.0,83.8751,83.9378,83.6322,83.6478,5330.0
2017-02-21 11:40:00,106.96,107.15,106.66,106.73,4500.0,83.8124,83.9613,83.5773,83.6322,4500.0
2017-02-21 11:50:00,106.75,107.07,106.75,107.05,2708.0,83.6478,83.8986,83.6478,83.8829,2708.0
2017-02-21 12:00:00,107.17,107.64,107.17,107.61,6300.0,83.9769,84.3452,83.9769,84.3217,6300.0
2017-02-21 12:10:00,107.53,107.53,107.07,107.32,3400.0,84.259,84.259,83.8986,84.0945,3400.0
2017-02-21 12:20:00,107.3,107.3,106.87,107.13,2300.0,84.0788,84.0788,83.7419,83.9456,2300.0
2017-02-21 12:30:00,107.14,107.42,107.07,107.09,2777.0,83.9534,84.1728,83.8986,83.9143,2777.0
2017-02-21 12:40:00,107.13,107.42,107.13,107.39,3100.0,83.9456,84.1728,83.9456,84.1493,3100.0
2017-02-21 12:50:00,107.4,107.4,107.18,107.22,900.0,84.1572,84.1572,83.9848,84.0161,900.0
2017-02-21 13:00:00,107.24,107.24,106.9,106.9,2100.0,84.0318,84.0318,83.7654,83.7654,2100.0
2017-02-21 13:10:00,106.85,107.05,106.81,106.91,1600.0,83.7262,83.8829,83.6949,83.7732,1600.0
2017-02-21 13:20:00,106.92,106.98,106.72,106.92,1739.0,83.7811,83.8281,83.6243,83.7811,1739.0
2017-02-21 13:30:00,106.83,106.87,106.7,106.73,1500.0,83.7105,83.7419,83.6087,83.6322,1500.0
2017-02-21 13:40:00,106.72,106.75,106.63,106.67,1855.0,83.6243,83.6478,83.5538,83.5852,1855.0
2017-02-21 13:50:00,106.65,106.93,106.59,106.93,2540.0,83.5695,83.7889,83.5225,83.7889,2540.0
2017-02-21 14:00:00,106.96,106.96,106.71,106.9,2400.0,83.8124,83.8124,83.6165,83.7654,2400.0
2017-02-21 14:10:00,106.87,106.87,106.71,106.79,2300.0,83.7419,83.7419,83.6165,83.6792,2300.0
2017-02-21 14:20:00,106.88,106.9,106.48,106.76,3600.0,83.7497,83.7654,83.4363,83.6557,3600.0
2017-02-21 14:30:00,106.79,106.85,106.71,106.85,2992.0,83.6792,83.7262,83.6165,83.7262,2992.0
2017-02-21 14:40:00,106.88,107.01,106.88,106.97,2790.0,83.7497,83.8516,83.7497,83.8202,2790.0
2017-02-21 14:50:00,107.03,107.18,106.93,106.93,3110.0,83.8672,83.9848,83.7889,83.7889,3110.0
2017-02-21 15:00:00,107.0,107.21,106.95,107.12,2600.0,83.8437,84.0083,83.8046,83.9378,2600.0
2017-02-21 15:10:00,107.1,107.2,107.09,107.16,3332.0,83.9221,84.0005,83.9143,83.9691,3332.0
2017-02-21 15:20:00,107.12,107.12,106.98,107.01,3757.0,83.9378,83.9378,83.8281,83.8516,3757.0
2017-02-21 15:30:00,106.88,106.99,106.78,106.96,5368.0,83.7497,83.8359,83.6713,83.8124,5368.0
2017-02-21 15:40:00,106.98,107.0,106.85,106.9,7501.0,83.8281,83.8437,83.7262,83.7654,7501.0
2017-02-21 15:50:00,106.91,107.15,106.8,106.82,12064.0,83.7732,83.9613,83.687,83.7027,12064.0
2017-02-22 09:30:00,106.0,106.3,105.07,105.47,2731.0,83.0602,83.2952,82.3314,82.6449,2731.0
2017-02-22 09:40:00,105.43,105.43,104.96,105.02,5150.0,82.6135,82.6135,82.2452,82.2922,5150.0
2017-02-22 09:50:00,104.96,105.12,104.53,104.66,3912.0,82.2452,82.3706,81.9083,82.0101,3912.0
2017-02-22 10:00:00,104.67,105.06,104.6,105.06,3881.0,82.018,82.3236,81.9631,82.3236,3881.0
2017-02-22 10:10:00,105.2,105.2,104.78,104.78,3966.0,82.4333,82.4333,82.1042,82.1042,3966.0
2017-02-22 10:20:00,104.7,104.76,104.28,104.41,7999.0,82.0415,82.0885,81.7124,81.8142,7999.0
2017-02-22 10:30:00,104.39,104.63,104.38,104.63,3200.0,81.7986,81.9866,81.7907,81.9866,3200.0
2017-02-22 10:40:00,104.51,105.14,104.42,105.0,5500.0,81.8926,82.3863,81.8221,82.2766,5500.0
2017-02-22 10:50:00,105.04,105.14,104.99,105.09,1200.0,82.3079,82.3863,82.2687,82.3471,1200.0
2017-02-22 11:00:00,105.03,105.03,104.78,104.93,1500.0,82.3001,82.3001,82.1042,82.2217,1500.0
2017-02-22 11:10:00,104.98,104.98,104.85,104.86,1600.0,82.2609,82.2609,82.159,82.1669,1600.0
2017-02-22 11:20:00,104.8,104.92,104.6,104.92,1000.0,82.1198,82.2139,81.9631,82.2139,1000.0
2017-02-22 11:30:00,104.94,105.12,104.83,104.83,800.0,82.2295,82.3706,82.1434,82.1434,800.0
2017-02-22 11:40:00,104.65,104.69,104.26,104.3,1200.0,82.0023,82.0337,81.6967,81.7281,1200.0
2017-02-22 11:50:00,104.3,104.3,104.13,104.28,2644.0,81.7281,81.7281,81.5948,81.7124,2644.0
2017-02-22 12:00:00,104.27,104.32,104.07,104.21,2322.0,81.7045,81.7437,81.5478,81.6575,2322.0
2017-02-22 12:10:00,104.19,104.19,103.94,103.97,3100.0,81.6419,81.6419,81.446,81.4695,3100.0
2017-02-22 12:20:00,103.89,103.89,103.71,103.72,2400.0,81.4068,81.4068,81.2657,81.2736,2400.0
2017-02-22 12:30:00,103.78,104.05,103.75,104.05,1900.0,81.3206,81.5322,81.2971,81.5322,1900.0
2017-02-22 12:40:00,104.09,104.09,103.94,104.07,1400.0,81.5635,81.5635,81.446,81.5478,1400.0
2017-02-22 12:50:00,104.05,104.1,103.98,104.08,4300.0,81.5322,81.5713,81.4773,81.5557,4300.0
2017-02-22 13:00:00,104.14,104.23,103.98,104.08,3365.0,81.6027,81.6732,81.4773,81.5557,3365.0
2017-02-22 13:10:00,104.11,104.12,103.73,103.73,1100.0,81.5792,81.587,81.2814,81.2814,1100.0
2017-02-22 13:20:00,103.71,103.71,103.51,103.51,2044.0,81.2657,81.2657,81.109,81.109,2044.0
2017-02-22 13:30:00,103.44,103.62,103.38,103.41,2436.0,81.0542,81.1952,81.0072,81.0307,2436.0
2017-02-22 13:40:00,103.49,103.49,103.05,103.14,3210.0,81.0933,81.0933,80.7486,80.8191,3210.0
2017-02-22 13:50:00,103.11,103.17,102.93,102.97,5825.0,80.7956,80.8426,80.6545,80.6859,5825.0
2017-02-22 14:00:00,102.97,103.09,102.36,102.39,9804.0,80.6859,80.7799,80.2079,80.2314,9804.0
2017-02-22 14:10:00,102.38,102.6,102.02,102.6,14008.0,80.2236,80.396,79.9415,80.396,14008.0
2017-02-22 14:20:00,102.65,102.71,102.31,102.6,3500.0,80.4351,80.4822,80.1687,80.396,3500.0
2017-02-22 14:30:00,102.64,103.21,102.64,103.13,5000.0,80.4273,80.8739,80.4273,80.8113,5000.0
2017-02-22 14:40:00,103.15,103.15,102.31,102.31,2000.0,80.8269,80.8269,80.1687,80.1687,2000.0
2017-02-22 14:50:00,102.19,102.33,102.14,102.14,3100.0,80.0747,80.1844,80.0355,80.0355,3100.0
2017-02-22 15:00:00,102.17,102.19,102.0,102.01,7500.0,80.059,80.0747,79.9258,79.9336,7500.0
2017-02-22 15:10:00,102.02,102.37,102.02,102.34,4126.0,79.9415,80.2157,79.9415,80.1922,4126.0
2017-02-22 15:20:00,102.22,102.25,101.75,101.75,4291.0,80.0982,80.1217,79.7299,79.7299,4291.0
2017-02-22 15:30:00,101.76,102.04,101.65,102.01,6540.0,79.7377,79.9571,79.6516,79.9336,6540.0
2017-02-22 15:40:00,101.99,101.99,101.74,101.81,9519.0,79.918,79.918,79.7221,79.7769,9519.0
2017-02-22 15:50:00,101.81,102.09,101.76,102.01,18668.0,79.7769,79.9963,79.7377,79.9336,18668.0
2017-02-23 09:30:00,104.11,104.24,102.55,102.67,15746.0,81.5792,81.681,80.3568,80.4508,15746.0
2017-02-23 09:40:00,102.31,102.51,101.88,101.88,4300.0,80.1687,80.3254,79.8318,79.8318,4300.0
2017-02-23 09:50:00,101.93,102.03,101.75,101.92,3600.0,79.871,79.9493,79.7299,79.8631,3600.0
2017-02-23 10:00:00,102.45,103.05,102.45,102.81,4200.0,80.2784,80.7486,80.2784,80.5605,4200.0
2017-02-23 10:10:00,102.57,102.57,102.19,102.24,2100.0,80.3724,80.3724,80.0747,80.1139,2100.0
2017-02-23 10:20:00,102.3,102.49,102.29,102.47,1000.0,80.1609,80.3098,80.153,80.2941,1000.0
2017-02-23 10:30:00,102.36,102.45,102.34,102.45,800.0,80.2079,80.2784,80.1922,80.2784,800.0
2017-02-23 10:40:00,102.27,102.29,102.07,102.11,1790.0,80.1374,80.153,79.9807,80.012,1790.0
2017-02-23 10:50:00,102.11,102.11,101.79,102.07,2872.0,80.012,80.012,79.7613,79.9807,2872.0
2017-02-23 11:00:00,102.1,102.52,101.45,101.45,6065.0,80.0042,80.3333,79.4948,79.4948,6065.0
2017-02-23 11:10:00,101.4,101.48,100.41,100.58,8768.0,79.4557,79.5183,78.6799,78.8131,8768.0
2017-02-23 11:20:00,100.67,100.68,99.42,100.08,8915.0,78.8836,78.8915,77.9042,78.4213,8915.0
2017-02-23 11:30:00,99.94,100.6,99.65,100.6,9523.0,78.3116,78.8288,78.0844,78.8288,9523.0
2017-02-23 11:40:00,100.62,100.62,99.96,100.03,4518.0,78.8445,78.8445,78.3273,78.3821,4518.0
2017-02-23 11:50:00,100.19,100.3,99.63,99.63,2603.0,78.5075,78.5937,78.0687,78.0687,2603.0
2017-02-23 12:00:00,99.69,99.69,99.17,99.54,7729.0,78.1157,78.1157,77.7083,77.9982,7729.0
2017-02-23 12:10:00,99.53,100.2,99.41,100.2,3970.0,77.9903,78.5154,77.8963,78.5154,3970.0
2017-02-23 12:20:00,100.23,100.5,100.0,100.5,7281.0,78.5389,78.7504,78.3586,78.7504,7281.0
2017-02-23 12:30:00,100.52,100.71,100.32,100.47,2800.0,78.7661,78.915,78.6094,78.7269,2800.0
2017-02-23 12:40:00,100.54,100.67,100.29,100.35,1951.0,78.7818,78.8836,78.5859,78.6329,1951.0
2017-02-23 12:50:00,100.34,100.34,99.71,100.01,5475.0,78.6251,78.6251,78.1314,78.3665,5475.0
2017-02-23 13:00:00,100.4,100.83,100.4,100.59,2500.0,78.6721,79.009,78.6721,78.8209,2500.0
2017-02-23 13:10:00,100.63,100.63,100.5,100.55,1000.0,78.8523,78.8523,78.7504,78.7896,1000.0
2017-02-23 13:20:00,100.53,100.53,100.18,100.29,2400.0,78.7739,78.7739,78.4997,78.5859,2400.0
2017-02-23 13:30:00,100.28,100.36,100.2,100.29,2149.0,78.578,78.6407,78.5154,78.5859,2149.0
2017-02-23 13:40:00,100.38,100.49,100.34,100.38,1231.0,78.6564,78.7426,78.6251,78.6564,1231.0
2017-02-23 13:50:00,100.36,100.68,100.35,100.44,2302.0,78.6407,78.8915,78.6329,78.7034,2302.0
2017-02-23 14:00:00,100.46,100.61,100.36,100.61,3245.0,78.7191,78.8366,78.6407,78.8366,3245.0
2017-02-23 14:10:00,100.61,100.95,100.61,100.91,3000.0,78.8366,79.103,78.8366,79.0717,3000.0
2017-02-23 14:20:00,100.94,101.33,100.94,101.27,4275.0,79.0952,79.4008,79.0952,79.3538,4275.0
2017-02-23 14:30:00,101.3,101.65,101.3,101.64,3302.0,79.3773,79.6516,79.3773,79.6437,3302.0
2017-02-23 14:40:00,101.68,101.7,101.1,101.18,3846.0,79.6751,79.6907,79.2206,79.2833,3846.0
2017-02-23 14:50:00,101.13,101.34,101.13,101.34,2256.0,79.2441,79.4086,79.2441,79.4086,2256.0
2017-02-23 15:00:00,101.38,101.54,101.27,101.27,2991.0,79.44,79.5654,79.3538,79.3538,2991.0
2017-02-23 15:10:00,101.23,101.25,101.06,101.15,6437.0,79.3224,79.3381,79.1892,79.2598,6437.0
2017-02-23 15:20:00,101.22,101.45,100.93,100.93,11335.0,79.3146,79.4948,79.0874,79.0874,11335.0
2017-02-23 15:30:00,100.86,101.03,100.86,101.0,8076.0,79.0325,79.1657,79.0325,79.1422,8076.0
2017-02-23 15:40:00,101.0,101.25,101.0,101.1,5513.0,79.1422,79.3381,79.1422,79.2206,5513.0
2017-02-23 15:50:00,101.18,101.18,100.87,100.97,10474.0,79.2833,79.2833,79.0404,79.1187,10474.0
2017-02-24 09:30:00,99.51,99.66,98.84,99.02,8480.0,77.9747,78.0922,77.4497,77.5907,8480.0
2017-02-24 09:40:00,98.96,100.53,98.9,100.53,8919.0,77.5437,78.7739,77.4967,78.7739,8919.0
2017-02-24 09:50:00,100.5,100.61,100.18,100.37,5911.0,78.7504,78.8366,78.4997,78.6486,5911.0
2017-02-24 10:00:00,100.42,100.97,100.25,100.92,2800.0,78.6877,79.1187,78.5545,79.0795,2800.0
2017-02-24 10:10:00,100.76,101.27,100.75,101.27,4200.0,78.9542,79.3538,78.9463,79.3538,4200.0
2017-02-24 10:20:00,101.21,101.92,101.15,101.89,6700.0,79.3068,79.8631,79.2598,79.8396,6700.0
2017-02-24 10:30:00,101.85,101.85,100.94,101.13,1100.0,79.8083,79.8083,79.0952,79.2441,1100.0
2017-02-24 10:40:00,101.17,101.45,101.14,101.4,2500.0,79.2754,79.4948,79.2519,79.4557,2500.0
2017-02-24 10:50:00,101.31,101.49,101.16,101.49,1700.0,79.3851,79.5262,79.2676,79.5262,1700.0
2017-02-24 11:00:00,101.54,101.56,101.32,101.32,1100.0,79.5654,79.581,79.393,79.393,1100.0
2017-02-24 11:10:00,101.33,101.66,101.27,101.33,1400.0,79.4008,79.6594,79.3538,79.4008,1400.0
2017-02-24 11:20:00,101.44,101.72,101.44,101.48,3508.0,79.487,79.7064,79.487,79.5183,3508.0
2017-02-24 11:30:00,101.48,101.52,101.16,101.23,2000.0,79.5183,79.5497,79.2676,79.3224,2000.0
2017-02-24 11:40:00,101.06,101.1,100.66,100.74,2400.0,79.1892,79.2206,78.8758,78.9385,2400.0
2017-02-24 11:50:00,100.68,100.68,100.29,100.32,1800.0,78.8915,78.8915,78.5859,78.6094,1800.0
2017-02-24 12:00:00,100.16,100.21,99.88,100.04,4400.0,78.484,78.5232,78.2646,78.39,4400.0
2017-02-24 12:10:00,100.08,100.13,100.01,100.08,2300.0,78.4213,78.4605,78.3665,78.4213,2300.0
2017-02-24 12:20:00,100.1,100.2,99.91,100.02,1800.0,78.437,78.5154,78.2881,78.3743,1800.0
2017-02-24 12:30:00,100.01,100.15,99.95,100.15,1800.0,78.3665,78.4762,78.3195,78.4762,1800.0
2017-02-24 12:40:00,100.22,100.32,100.04,100.05,1900.0,78.531,78.6094,78.39,78.3978,1900.0
2017-02-24 12:50:00,100.09,100.19,100.07,100.17,2400.0,78.4292,78.5075,78.4135,78.4918,2400.0
2017-02-24 13:00:00,100.07,100.07,99.93,100.03,2200.0,78.4135,78.4135,78.3038,78.3821,2200.0
2017-02-24 13:10:00,99.99,100.05,99.91,100.01,3100.0,78.3508,78.3978,78.2881,78.3665,3100.0
2017-02-24 13:20:00,100.03,100.05,99.89,99.91,2500.0,78.3821,78.3978,78.2724,78.2881,2500.0
2017-02-24 13:30:00,99.92,100.01,99.88,100.01,2511.0,78.2959,78.3665,78.2646,78.3665,2511.0
2017-02-24 13:40:00,99.98,99.98,99.9,99.96,2600.0,78.343,78.343,78.2803,78.3273,2600.0
2017-02-24 13:50:00,99.97,100.35,99.97,100.34,1800.0,78.3351,78.6329,78.3351,78.6251,1800.0
2017-02-24 14:00:00,100.3,100.3,99.97,99.98,1500.0,78.5937,78.5937,78.3351,78.343,1500.0
2017-02-24 14:10:00,99.98,100.08,99.98,100.08,1700.0,78.343,78.4213,78.343,78.4213,1700.0
2017-02-24 14:20:00,100.14,100.16,100.05,100.14,1300.0,78.4683,78.484,78.3978,78.4683,1300.0
2017-02-24 14:30:00,100.19,100.19,99.86,99.86,1900.0,78.5075,78.5075,78.2489,78.2489,1900.0
2017-02-24 14:40:00,99.85,99.99,99.83,99.95,1951.0,78.2411,78.3508,78.2254,78.3195,1951.0
2017-02-24 14:50:00,99.94,99.99,99.87,99.87,3700.0,78.3116,78.3508,78.2568,78.2568,3700.0
2017-02-24 15:00:00,99.86,99.96,99.86,99.96,1700.0,78.2489,78.3273,78.2489,78.3273,1700.0
2017-02-24 15:10:00,99.97,100.06,99.94,99.94,1800.0,78.3351,78.4056,78.3116,78.3116,1800.0
2017-02-24 15:20:00,99.8,99.93,99.8,99.87,3400.0,78.2019,78.3038,78.2019,78.2568,3400.0
2017-02-24 15:30:00,99.96,100.13,99.94,100.09,3680.0,78.3273,78.4605,78.3116,78.4292,3680.0
2017-02-24 15:40:00,100.1,100.28,100.07,100.28,9244.0,78.437,78.578,78.4135,78.578,9244.0
2017-02-24 15:50:00,100.32,100.44,100.24,100.34,17971.0,78.6094,78.7034,78.5467,78.6251,17971.0
2017-02-27 09:30:00,100.7,100.79,100.23,100.34,1000.0,78.9071,78.9777,78.5389,78.6251,1000.0
2017-02-27 09:40:00,100.25,100.51,100.16,100.16,2200.0,78.5545,78.7583,78.484,78.484,2200.0
2017-02-27 09:50:00,100.19,101.0,100.15,101.0,2200.0,78.5075,79.1422,78.4762,79.1422,2200.0
2017-02-27 10:00:00,100.93,100.96,100.61,100.89,1400.0,79.0874,79.1109,78.8366,79.056,1400.0
2017-02-27 10:10:00,100.86,100.86,100.6,100.61,1000.0,79.0325,79.0325,78.8288,78.8366,1000.0
2017-02-27 10:20:00,100.72,100.94,100.66,100.93,5050.0,78.9228,79.0952,78.8758,79.0874,5050.0
2017-02-27 10:30:00,100.9,100.9,100.12,100.12,3637.0,79.0639,79.0639,78.4527,78.4527,3637.0
2017-02-27 10:40:00,100.32,100.9,100.26,100.71,800.0,78.6094,79.0639,78.5624,78.915,800.0
2017-02-27 10:50:00,100.83,101.08,100.79,100.79,700.0,79.009,79.2049,78.9777,78.9777,700.0
2017-02-27 11:00:00,101.01,101.04,100.73,100.82,600.0,79.1501,79.1736,78.9307,79.0012,600.0
2017-02-27 11:10:00,100.78,100.8,100.61,100.78,1100.0,78.9698,78.9855,78.8366,78.9698,1100.0
2017-02-27 11:20:00,100.73,100.87,100.66,100.7,1140.0,78.9307,79.0404,78.8758,78.9071,1140.0
2017-02-27 11:30:00,100.69,100.7,100.69,100.7,200.0,78.8993,78.9071,78.8993,78.9071,200.0
2017-02-27 11:40:00,100.94,101.25,100.94,101.01,800.0,79.0952,79.3381,79.0952,79.1501,800.0
2017-02-27 11:50:00,101.25,101.25,101.25,101.25,100.0,79.3381,79.3381,79.3381,79.3381,100.0
2017-02-27 12:00:00,101.25,101.25,101.25,101.25,0.0,79.3381,79.3381,79.3381,79.3381,0.0
2017-02-27 12:10:00,101.4,101.44,101.21,101.29,1200.0,79.4557,79.487,79.3068,79.3695,1200.0
2017-02-27 12:20:00,101.6,101.6,101.45,101.45,500.0,79.6124,79.6124,79.4948,79.4948,500.0
2017-02-27 12:30:00,101.48,101.48,101.3,101.3,300.0,79.5183,79.5183,79.3773,79.3773,300.0
2017-02-27 12:40:00,101.15,101.21,101.15,101.21,300.0,79.2598,79.3068,79.2598,79.3068,300.0
2017-02-27 12:50:00,101.14,101.38,101.14,101.38,341.0,79.2519,79.44,79.2519,79.44,341.0
2017-02-27 13:00:00,101.38,101.45,101.38,101.45,300.0,79.44,79.4948,79.44,79.4948,300.0
2017-02-27 13:10:00,101.48,101.53,101.44,101.52,2200.0,79.5183,79.5575,79.487,79.5497,2200.0
2017-02-27 13:20:00,101.55,101.74,101.53,101.74,1100.0,79.5732,79.7221,79.5575,79.7221,1100.0
2017-02-27 13:30:00,101.73,101.73,101.66,101.66,300.0,79.7142,79.7142,79.6594,79.6594,300.0
2017-02-27 13:40:00,101.56,101.56,101.48,101.48,400.0,79.581,79.581,79.5183,79.5183,400.0
2017-02-27 13:50:00,101.56,101.6,101.48,101.58,1100.0,79.581,79.6124,79.5183,79.5967,1100.0
2017-02-27 14:00:00,101.53,101.77,101.53,101.71,400.0,79.5575,79.7456,79.5575,79.6986,400.0
2017-02-27 14:10:00,101.82,101.82,101.63,101.68,800.0,79.7848,79.7848,79.6359,79.6751,800.0
2017-02-27 14:20:00,101.64,101.64,101.64,101.64,400.0,79.6437,79.6437,79.6437,79.6437,400.0
2017-02-27 14:30:00,101.68,101.9,101.68,101.89,2300.0,79.6751,79.8474,79.6751,79.8396,2300.0
2017-02-27 14:40:00,101.91,102.0,101.7,101.7,1700.0,79.8553,79.9258,79.6907,79.6907,1700.0
2017-02-27 14:50:00,101.84,101.9,101.8,101.9,700.0,79.8004,79.8474,79.7691,79.8474,700.0
2017-02-27 15:00:00,101.92,101.94,101.82,101.87,1000.0,79.8631,79.8788,79.7848,79.8239,1000.0
2017-02-27 15:10:00,101.98,102.06,101.84,101.84,2300.0,79.9101,79.9728,79.8004,79.8004,2300.0
2017-02-27 15:20:00,101.8,101.94,101.78,101.79,3261.0,79.7691,79.8788,79.7534,79.7613,3261.0
2017-02-27 15:30:00,101.82,101.83,101.45,101.49,2345.0,79.7848,79.7926,79.4948,79.5262,2345.0
2017-02-27 15:40:00,101.55,101.81,101.55,101.71,3110.0,79.5732,79.7769,79.5732,79.6986,3110.0
2017-02-27 15:50:00,101.74,101.78,101.58,101.59,7726.0,79.7221,79.7534,79.5967,79.6045,7726.0
2017-02-28 09:30:00,100.98,100.98,100.36,100.71,2300.0,79.1265,79.1265,78.6407,78.915,2300.0
2017-02-28 09:40:00,100.7,100.8,100.36,100.49,2300.0,78.9071,78.9855,78.6407,78.7426,2300.0
2017-02-28 09:50:00,100.28,100.38,99.98,99.98,1500.0,78.578,78.6564,78.343,78.343,1500.0
2017-02-28 10:00:00,99.94,100.73,99.94,100.5,3075.0,78.3116,78.9307,78.3116,78.7504,3075.0
2017-02-28 10:10:00,100.53,100.56,100.33,100.33,800.0,78.7739,78.7974,78.6172,78.6172,800.0
2017-02-28 10:20:00,100.32,100.37,100.32,100.37,300.0,78.6094,78.6486,78.6094,78.6486,300.0
2017-02-28 10:30:00,100.38,100.67,100.38,100.67,400.0,78.6564,78.8836,78.6564,78.8836,400.0
2017-02-28 10:40:00,100.67,100.67,100.64,100.64,500.0,78.8836,78.8836,78.8601,78.8601,500.0
2017-02-28 10:50:00,101.1,101.32,101.1,101.24,400.0,79.2206,79.393,79.2206,79.3303,400.0
2017-02-28 11:00:00,101.34,101.5,101.26,101.44,1100.0,79.4086,79.534,79.346,79.487,1100.0
2017-02-28 11:10:00,101.08,101.08,100.64,100.64,300.0,79.2049,79.2049,78.8601,78.8601,300.0
2017-02-28 11:20:00,100.78,100.78,100.49,100.49,300.0,78.9698,78.9698,78.7426,78.7426,300.0
2017-02-28 11:30:00,100.66,100.66,100.63,100.63,300.0,78.8758,78.8758,78.8523,78.8523,300.0
2017-02-28 11:40:00,100.5,100.66,100.49,100.66,500.0,78.7504,78.8758,78.7426,78.8758,500.0
2017-02-28 11:50:00,100.76,100.78,100.73,100.74,500.0,78.9542,78.9698,78.9307,78.9385,500.0
2017-02-28 12:00:00,100.69,100.69,100.46,100.46,400.0,78.8993,78.8993,78.7191,78.7191,400.0
2017-02-28 12:10:00,100.39,100.44,100.39,100.43,300.0,78.6642,78.7034,78.6642,78.6956,300.0
2017-02-28 12:20:00,100.41,100.41,100.37,100.37,200.0,78.6799,78.6799,78.6486,78.6486,200.0
2017-02-28 12:30:00,100.33,100.65,100.33,100.65,1200.0,78.6172,78.868,78.6172,78.868,1200.0
2017-02-28 12:40:00,100.75,100.75,100.75,100.75,100.0,78.9463,78.9463,78.9463,78.9463,100.0
2017-02-28 12:50:00,100.63,100.66,100.63,100.66,300.0,78.8523,78.8758,78.8523,78.8758,300.0
2017-02-28 13:00:00,100.93,100.93,100.9,100.9,300.0,79.0874,79.0874,79.0639,79.0639,300.0
2017-02-28 13:10:00,100.91,100.91,100.8,100.82,400.0,79.0717,79.0717,78.9855,79.0012,400.0
2017-02-28 13:20:00,100.72,100.73,100.67,100.67,500.0,78.9228,78.9307,78.8836,78.8836,500.0
2017-02-28 13:30:00,101.09,101.11,101.08,101.11,300.0,79.2127,79.2284,79.2049,79.2284,300.0
2017-02-28 13:40:00,100.99,100.99,100.93,100.93,300.0,79.1344,79.1344,79.0874,79.0874,300.0
2017-02-28 13:50:00,100.96,101.0,100.96,100.96,600.0,79.1109,79.1422,79.1109,79.1109,600.0
2017-02-28 14:00:00,101.05,101.05,100.78,100.78,600.0,79.1814,79.1814,78.9698,78.9698,600.0
2017-02-28 14:10:00,100.78,100.78,100.78,100.78,0.0,78.9698,78.9698,78.9698,78.9698,0.0
2017-02-28 14:20:00,100.84,100.91,100.71,100.91,500.0,79.0168,79.0717,78.915,79.0717,500.0
2017-02-28 14:30:00,100.92,101.1,100.92,101.04,1500.0,79.0795,79.2206,79.0795,79.1736,1500.0
2017-02-28 14:40:00,101.05,101.09,101.03,101.03,600.0,79.1814,79.2127,79.1657,79.1657,600.0
2017-02-28 14:50:00,101.02,101.02,100.68,100.72,1600.0,79.1579,79.1579,78.8915,78.9228,1600.0
2017-02-28 15:00:00,100.64,100.69,100.62,100.68,1200.0,78.8601,78.8993,78.8445,78.8915,1200.0
2017-02-28 15:10:00,100.68,100.68,100.57,100.57,1400.0,78.8915,78.8915,78.8053,78.8053,1400.0
2017-02-28 15:20:00,100.61,100.64,100.46,100.64,1000.0,78.8366,78.8601,78.7191,78.8601,1000.0
2017-02-28 15:30:00,100.69,100.75,100.58,100.58,1749.0,78.8993,78.9463,78.8131,78.8131,1749.0
2017-02-28 15:40:00,100.5,100.84,100.4,100.68,4700.0,78.7504,79.0168,78.6721,78.8915,4700.0
2017-02-28 15:50:00,100.7,100.91,100.7,100.9,6631.0,78.9071,79.0717,78.9071,79.0639,6631.0
2017-03-01 09:30:00,102.33,102.34,101.65,101.76,3600.0,80.1844,80.1922,79.6516,79.7377,3600.0
2017-03-01 09:40:00,101.8,102.16,101.77,101.87,4748.0,79.7691,80.0512,79.7456,79.8239,4748.0
2017-03-01 09:50:00,101.97,102.47,101.97,102.28,6400.0,79.9023,80.2941,79.9023,80.1452,6400.0
2017-03-01 10:00:00,102.35,103.09,102.29,103.05,5549.0,80.2001,80.7799,80.153,80.7486,5549.0
2017-03-01 10:10:00,103.09,103.49,102.96,103.49,7424.0,80.7799,81.0933,80.678,81.0933,7424.0
2017-03-01 10:20:00,103.56,103.76,103.51,103.67,3535.0,81.1482,81.3049,81.109,81.2344,3535.0
2017-03-01 10:30:00,103.64,103.95,103.58,103.58,2900.0,81.2109,81.4538,81.1639,81.1639,2900.0
2017-03-01 10:40:00,103.27,103.44,103.24,103.43,1100.0,80.921,81.0542,80.8975,81.0463,1100.0
2017-03-01 10:50:00,103.95,104.12,103.56,103.67,4823.0,81.4538,81.587,81.1482,81.2344,4823.0
2017-03-01 11:00:00,103.55,103.77,103.52,103.7,3500.0,81.1404,81.3128,81.1169,81.2579,3500.0
2017-03-01 11:10:00,103.7,104.07,103.55,103.94,4051.0,81.2579,81.5478,81.1404,81.446,4051.0
2017-03-01 11:20:00,104.04,104.43,103.99,104.37,1714.0,81.5243,81.8299,81.4851,81.7829,1714.0
2017-03-01 11:30:00,104.38,104.52,104.06,104.12,4200.0,81.7907,81.9004,81.54,81.587,4200.0
2017-03-01 11:40:00,104.1,104.47,104.04,104.11,3500.0,81.5713,81.8613,81.5243,81.5792,3500.0
2017-03-01 11:50:00,104.0,104.07,103.97,104.06,2700.0,81.493,81.5478,81.4695,81.54,2700.0
2017-03-01 12:00:00,104.08,104.11,103.81,103.81,4100.0,81.5557,81.5792,81.3441,81.3441,4100.0
2017-03-01 12:10:00,103.83,104.47,103.82,104.39,3400.0,81.3598,81.8613,81.3519,81.7986,3400.0
2017-03-01 12:20:00,104.37,104.63,104.31,104.59,6100.0,81.7829,81.9866,81.7359,81.9553,6100.0
2017-03-01 12:30:00,104.61,104.93,104.56,104.88,8300.0,81.971,82.2217,81.9318,82.1825,8300.0
2017-03-01 12:40:00,104.89,104.89,104.2,104.27,3600.0,82.1904,82.1904,81.6497,81.7045,3600.0
2017-03-01 12:50:00,104.1,104.19,103.99,104.14,1400.0,81.5713,81.6419,81.4851,81.6027,1400.0
2017-03-01 13:00:00,104.06,104.37,104.06,104.25,3100.0,81.54,81.7829,81.54,81.6889,3100.0
2017-03-01 13:10:00,104.09,104.19,103.84,103.84,2900.0,81.5635,81.6419,81.3676,81.3676,2900.0
2017-03-01 13:20:00,103.87,104.02,103.75,103.93,1500.0,81.3911,81.5086,81.2971,81.4381,1500.0
2017-03-01 13:30:00,103.96,104.11,103.9,103.99,2800.0,81.4616,81.5792,81.4146,81.4851,2800.0
2017-03-01 13:40:00,103.96,104.02,103.82,103.93,2700.0,81.4616,81.5086,81.3519,81.4381,2700.0
2017-03-01 13:50:00,103.97,104.04,103.97,104.03,800.0,81.4695,81.5243,81.4695,81.5165,800.0
2017-03-01 14:00:00,104.02,104.28,104.01,104.07,2200.0,81.5086,81.7124,81.5008,81.5478,2200.0
2017-03-01 14:10:00,104.0,104.4,103.92,104.33,6600.0,81.493,81.8064,81.4303,81.7516,6600.0
2017-03-01 14:20:00,104.26,104.96,104.26,104.93,4200.0,81.6967,82.2452,81.6967,82.2217,4200.0
2017-03-01 14:30:00,104.94,105.43,104.92,105.14,17551.0,82.2295,82.6135,82.2139,82.3863,17551.0
2017-03-01 14:40:00,105.06,105.3,105.03,105.27,9679.0,82.3236,82.5116,82.3001,82.4881,9679.0
2017-03-01 14:50:00,105.32,105.69,105.32,105.46,10166.0,82.5273,82.8172,82.5273,82.637,10166.0
2017-03-01 15:00:00,105.42,105.6,105.3,105.6,10689.0,82.6057,82.7467,82.5116,82.7467,10689.0
2017-03-01 15:10:00,105.61,105.63,105.52,105.6,9351.0,82.7546,82.7702,82.684,82.7467,9351.0
2017-03-01 15:20:00,105.62,105.78,105.6,105.76,7524.0,82.7624,82.8878,82.7467,82.8721,7524.0
2017-03-01 15:30:00,105.72,105.82,105.72,105.78,6576.0,82.8407,82.9191,82.8407,82.8878,6576.0
2017-03-01 15:40:00,105.77,105.83,105.74,105.78,12565.0,82.8799,82.9269,82.8564,82.8878,12565.0
2017-03-01 15:50:00,105.79,105.96,105.66,105.75,43073.0,82.8956,83.0288,82.7937,82.8643,43073.0
2017-03-02 09:30:00,104.41,105.82,104.15,105.64,8160.0,81.8142,82.9191,81.6105,82.7781,8160.0
2017-03-02 09:40:00,105.56,106.16,105.56,105.8,3450.0,82.7154,83.1855,82.7154,82.9034,3450.0
2017-03-02 09:50:00,105.8,105.86,105.48,105.86,5866.0,82.9034,82.9504,82.6527,82.9504,5866.0
2017-03-02 10:00:00,105.81,105.81,105.15,105.15,28332.0,82.9113,82.9113,82.3941,82.3941,28332.0
2017-03-02 10:10:00,105.15,105.54,105.05,105.54,14109.0,82.3941,82.6997,82.3157,82.6997,14109.0
2017-03-02 10:20:00,105.66,105.84,105.4,105.45,2500.0,82.7937,82.9348,82.59,82.6292,2500.0
2017-03-02 10:30:00,105.4,105.69,105.39,105.45,11552.0,82.59,82.8172,82.5822,82.6292,11552.0
2017-03-02 10:40:00,105.58,105.65,105.5,105.5,3000.0,82.731,82.7859,82.6684,82.6684,3000.0
2017-03-02 10:50:00,105.43,105.86,105.39,105.55,3700.0,82.6135,82.9504,82.5822,82.7075,3700.0
2017-03-02 11:00:00,105.6,105.6,105.24,105.39,3900.0,82.7467,82.7467,82.4646,82.5822,3900.0
2017-03-02 11:10:00,105.42,105.43,105.08,105.08,1600.0,82.6057,82.6135,82.3393,82.3393,1600.0
2017-03-02 11:20:00,105.03,105.14,104.97,104.97,704.0,82.3001,82.3863,82.2531,82.2531,704.0
2017-03-02 11:30:00,104.9,104.92,104.8,104.92,300.0,82.1982,82.2139,82.1198,82.2139,300.0
2017-03-02 11:40:00,104.87,105.09,104.87,105.09,1000.0,82.1747,82.3471,82.1747,82.3471,1000.0
2017-03-02 11:50:00,105.27,105.5,105.26,105.5,2350.0,82.4881,82.6684,82.4803,82.6684,2350.0
2017-03-02 12:00:00,105.46,105.46,105.37,105.42,1100.0,82.637,82.637,82.5665,82.6057,1100.0
2017-03-02 12:10:00,105.35,105.42,105.24,105.28,2100.0,82.5508,82.6057,82.4646,82.496,2100.0
2017-03-02 12:20:00,105.23,105.23,105.13,105.19,2703.0,82.4568,82.4568,82.3784,82.4254,2703.0
2017-03-02 12:30:00,105.14,105.14,104.89,104.96,1800.0,82.3863,82.3863,82.1904,82.2452,1800.0
2017-03-02 12:40:00,104.92,105.23,104.92,105.23,700.0,82.2139,82.4568,82.2139,82.4568,700.0
2017-03-02 12:50:00,105.21,105.28,105.16,105.16,1487.0,82.4411,82.496,82.4019,82.4019,1487.0
2017-03-02 13:00:00,104.82,104.83,104.74,104.74,600.0,82.1355,82.1434,82.0728,82.0728,600.0
2017-03-02 13:10:00,104.66,104.71,104.65,104.65,300.0,82.0101,82.0493,82.0023,82.0023,300.0
2017-03-02 13:20:00,104.61,104.91,104.57,104.91,1200.0,81.971,82.206,81.9396,82.206,1200.0
2017-03-02 13:30:00,104.87,104.87,104.85,104.86,400.0,82.1747,82.1747,82.159,82.1669,400.0
2017-03-02 13:40:00,104.77,104.77,104.47,104.47,400.0,82.0963,82.0963,81.8613,81.8613,400.0
2017-03-02 13:50:00,104.35,104.44,104.25,104.44,500.0,81.7672,81.8378,81.6889,81.8378,500.0
2017-03-02 14:00:00,104.45,104.45,104.44,104.44,200.0,81.8456,81.8456,81.8378,81.8378,200.0
2017-03-02 14:10:00,104.25,104.25,104.01,104.01,400.0,81.6889,81.6889,81.5008,81.5008,400.0
2017-03-02 14:20:00,103.95,104.11,103.8,104.11,1900.0,81.4538,81.5792,81.3363,81.5792,1900.0
2017-03-02 14:30:00,104.19,104.41,104.19,104.41,1200.0,81.6419,81.8142,81.6419,81.8142,1200.0
2017-03-02 14:40:00,104.39,104.39,104.26,104.26,600.0,81.7986,81.7986,81.6967,81.6967,600.0
2017-03-02 14:50:00,104.22,104.3,104.22,104.3,500.0,81.6654,81.7281,81.6654,81.7281,500.0
2017-03-02 15:00:00,104.28,104.3,104.2,104.23,600.0,81.7124,81.7281,81.6497,81.6732,600.0
2017-03-02 15:10:00,104.2,104.2,103.99,104.0,850.0,81.6497,81.6497,81.4851,81.493,850.0
2017-03-02 15:20:00,104.02,104.16,104.01,104.1,2260.0,81.5086,81.6184,81.5008,81.5713,2260.0
2017-03-02 15:30:00,104.1,104.1,103.92,103.98,2800.0,81.5713,81.5713,81.4303,81.4773,2800.0
2017-03-02 15:40:00,103.94,103.94,103.71,103.77,5124.0,81.446,81.446,81.2657,81.3128,5124.0
2017-03-02 15:50:00,103.8,104.02,103.68,103.9,7100.0,81.3363,81.5086,81.2422,81.4146,7100.0
2017-03-03 09:30:00,103.99,104.35,103.71,104.34,800.0,81.4851,81.7672,81.2657,81.7594,800.0
2017-03-03 09:40:00,104.59,104.61,104.26,104.26,600.0,81.9553,81.971,81.6967,81.6967,600.0
2017-03-03 09:50:00,104.24,104.34,104.12,104.34,300.0,81.681,81.7594,81.587,81.7594,300.0
2017-03-03 10:00:00,104.51,104.87,104.45,104.5,1630.0,81.8926,82.1747,81.8456,81.8848,1630.0
2017-03-03 10:10:00,104.74,104.82,104.73,104.82,600.0,82.0728,82.1355,82.065,82.1355,600.0
2017-03-03 10:20:00,104.5,104.5,104.16,104.25,400.0,81.8848,81.8848,81.6184,81.6889,400.0
2017-03-03 10:30:00,104.45,104.51,104.13,104.48,600.0,81.8456,81.8926,81.5948,81.8691,600.0
2017-03-03 10:40:00,104.72,104.9,104.61,104.61,1600.0,82.0572,82.1982,81.971,81.971,1600.0
2017-03-03 10:50:00,104.64,104.9,104.64,104.9,300.0,81.9945,82.1982,81.9945,82.1982,300.0
2017-03-03 11:00:00,105.01,105.01,104.75,104.75,1264.0,82.2844,82.2844,82.0807,82.0807,1264.0
2017-03-03 11:10:00,104.76,104.83,104.75,104.83,800.0,82.0885,82.1434,82.0807,82.1434,800.0
2017-03-03 11:20:00,104.79,104.85,104.54,104.54,1284.0,82.112,82.159,81.9161,81.9161,1284.0
2017-03-03 11:30:00,104.57,104.62,104.36,104.36,700.0,81.9396,81.9788,81.7751,81.7751,700.0
2017-03-03 11:40:00,104.29,104.29,104.1,104.22,800.0,81.7202,81.7202,81.5713,81.6654,800.0
2017-03-03 11:50:00,104.34,104.57,104.34,104.57,1200.0,81.7594,81.9396,81.7594,81.9396,1200.0
2017-03-03 12:00:00,104.1,104.15,104.05,104.05,400.0,81.5713,81.6105,81.5322,81.5322,400.0
2017-03-03 12:10:00,104.06,104.06,103.87,103.87,300.0,81.54,81.54,81.3911,81.3911,300.0
2017-03-03 12:20:00,103.69,103.69,103.69,103.69,100.0,81.2501,81.2501,81.2501,81.2501,100.0
2017-03-03 12:30:00,104.02,104.02,103.99,103.99,200.0,81.5086,81.5086,81.4851,81.4851,200.0
2017-03-03 12:40:00,103.99,103.99,103.99,103.99,0.0,81.4851,81.4851,81.4851,81.4851,0.0
2017-03-03 12:50:00,103.99,103.99,103.94,103.94,600.0,81.4851,81.4851,81.446,81.446,600.0
2017-03-03 13:00:00,103.84,103.84,103.72,103.78,600.0,81.3676,81.3676,81.2736,81.3206,600.0
2017-03-03 13:10:00,103.77,103.79,103.54,103.65,700.0,81.3128,81.3284,81.1325,81.2187,700.0
2017-03-03 13:20:00,103.64,103.65,103.5,103.65,900.0,81.2109,81.2187,81.1012,81.2187,900.0
2017-03-03 13:30:00,103.59,103.59,103.58,103.58,300.0,81.1717,81.1717,81.1639,81.1639,300.0
2017-03-03 13:40:00,103.58,103.83,103.58,103.83,200.0,81.1639,81.3598,81.1639,81.3598,200.0
2017-03-03 13:50:00,103.8,103.8,103.71,103.71,396.0,81.3363,81.3363,81.2657,81.2657,396.0
2017-03-03 14:00:00,103.79,103.9,103.79,103.89,400.0,81.3284,81.4146,81.3284,81.4068,400.0
2017-03-03 14:10:00,103.87,103.88,103.74,103.74,500.0,81.3911,81.3989,81.2892,81.2892,500.0
2017-03-03 14:20:00,103.88,103.97,103.81,103.82,1200.0,81.3989,81.4695,81.3441,81.3519,1200.0
2017-03-03 14:30:00,103.69,103.81,103.67,103.75,900.0,81.2501,81.3441,81.2344,81.2971,900.0
2017-03-03 14:40:00,103.7,103.7,103.6,103.67,300.0,81.2579,81.2579,81.1795,81.2344,300.0
2017-03-03 14:50:00,103.6,103.61,103.52,103.52,400.0,81.1795,81.1874,81.1169,81.1169,400.0
2017-03-03 15:00:00,103.6,103.62,103.41,103.41,800.0,81.1795,81.1952,81.0307,81.0307,800.0
2017-03-03 15:10:00,103.31,103.55,103.31,103.55,1000.0,80.9523,81.1404,80.9523,81.1404,1000.0
2017-03-03 15:20:00,103.59,103.66,103.52,103.59,1200.0,81.1717,81.2266,81.1169,81.1717,1200.0
2017-03-03 15:30:00,103.56,103.62,103.36,103.55,2100.0,81.1482,81.1952,80.9915,81.1404,2100.0
2017-03-03 15:40:00,103.58,103.71,103.54,103.66,2000.0,81.1639,81.2657,81.1325,81.2266,2000.0
2017-03-03 15:50:00,103.64,103.77,103.54,103.59,3916.0,81.2109,81.3128,81.1325,81.1717,3916.0
2017-03-06 09:30:00,103.35,103.88,103.34,103.88,2469.0,80.9836,81.3989,80.9758,81.3989,2469.0
2017-03-06 09:40:00,103.88,103.88,103.4,103.5,900.0,81.3989,81.3989,81.0228,81.1012,900.0
2017-03-06 09:50:00,103.4,103.66,103.4,103.51,1700.0,81.0228,81.2266,81.0228,81.109,1700.0
2017-03-06 10:00:00,103.67,103.76,103.3,103.3,600.0,81.2344,81.3049,80.9445,80.9445,600.0
2017-03-06 10:10:00,103.52,104.35,103.52,104.24,1600.0,81.1169,81.7672,81.1169,81.681,1600.0
2017-03-06 10:20:00,104.19,104.5,104.19,104.5,2100.0,81.6419,81.8848,81.6419,81.8848,2100.0
2017-03-06 10:30:00,104.5,104.5,104.42,104.47,900.0,81.8848,81.8848,81.8221,81.8613,900.0
2017-03-06 10:40:00,104.43,104.78,104.38,104.76,1300.0,81.8299,82.1042,81.7907,82.0885,1300.0
2017-03-06 10:50:00,104.67,104.67,104.2,104.2,1500.0,82.018,82.018,81.6497,81.6497,1500.0
2017-03-06 11:00:00,104.29,104.29,104.14,104.14,1600.0,81.7202,81.7202,81.6027,81.6027,1600.0
2017-03-06 11:10:00,104.22,104.52,104.14,104.52,1700.0,81.6654,81.9004,81.6027,81.9004,1700.0
2017-03-06 11:20:00,104.53,104.56,104.33,104.33,1000.0,81.9083,81.9318,81.7516,81.7516,1000.0
2017-03-06 11:30:00,104.32,104.32,104.04,104.15,1300.0,81.7437,81.7437,81.5243,81.6105,1300.0
2017-03-06 11:40:00,104.06,104.22,104.0,104.12,600.0,81.54,81.6654,81.493,81.587,600.0
2017-03-06 11:50:00,104.17,104.17,104.04,104.08,600.0,81.6262,81.6262,81.5243,81.5557,600.0
2017-03-06 12:00:00,104.01,104.05,103.77,103.77,1400.0,81.5008,81.5322,81.3128,81.3128,1400.0
2017-03-06 12:10:00,103.7,103.7,103.49,103.5,800.0,81.2579,81.2579,81.0933,81.1012,800.0
2017-03-06 12:20:00,103.63,103.98,103.63,103.95,700.0,81.2031,81.4773,81.2031,81.4538,700.0
2017-03-06 12:30:00,103.93,103.93,103.7,103.71,800.0,81.4381,81.4381,81.2579,81.2657,800.0
2017-03-06 12:40:00,103.79,104.34,103.79,104.31,1100.0,81.3284,81.7594,81.3284,81.7359,1100.0
2017-03-06 12:50:00,104.29,104.29,104.23,104.23,400.0,81.7202,81.7202,81.6732,81.6732,400.0
2017-03-06 13:00:00,104.35,104.39,104.11,104.11,1000.0,81.7672,81.7986,81.5792,81.5792,1000.0
2017-03-06 13:10:00,104.1,104.24,103.98,104.16,2050.0,81.5713,81.681,81.4773,81.6184,2050.0
2017-03-06 13:20:00,104.21,104.34,104.09,104.27,2000.0,81.6575,81.7594,81.5635,81.7045,2000.0
2017-03-06 13:30:00,104.27,104.27,104.08,104.18,1000.0,81.7045,81.7045,81.5557,81.634,1000.0
2017-03-06 13:40:00,104.15,104.15,103.87,103.87,1000.0,81.6105,81.6105,81.3911,81.3911,1000.0
2017-03-06 13:50:00,103.72,103.76,103.59,103.68,2199.0,81.2736,81.3049,81.1717,81.2422,2199.0
2017-03-06 14:00:00,103.72,103.9,103.72,103.9,700.0,81.2736,81.4146,81.2736,81.4146,700.0
2017-03-06 14:10:00,104.09,104.09,103.83,103.92,1100.0,81.5635,81.5635,81.3598,81.4303,1100.0
2017-03-06 14:20:00,103.94,103.97,103.87,103.92,2582.0,81.446,81.4695,81.3911,81.4303,2582.0
2017-03-06 14:30:00,103.9,104.02,103.72,104.02,1900.0,81.4146,81.5086,81.2736,81.5086,1900.0
2017-03-06 14:40:00,104.04,104.14,103.97,104.1,2556.0,81.5243,81.6027,81.4695,81.5713,2556.0
2017-03-06 14:50:00,104.11,104.18,104.09,104.15,3180.0,81.5792,81.634,81.5635,81.6105,3180.0
2017-03-06 15:00:00,104.26,104.43,104.24,104.33,3100.0,81.6967,81.8299,81.681,81.7516,3100.0
2017-03-06 15:10:00,104.31,104.31,104.2,104.3,2810.0,81.7359,81.7359,81.6497,81.7281,2810.0
2017-03-06 15:20:00,104.31,104.34,104.21,104.29,2500.0,81.7359,81.7594,81.6575,81.7202,2500.0
2017-03-06 15:30:00,104.21,104.23,104.11,104.11,2400.0,81.6575,81.6732,81.5792,81.5792,2400.0
2017-03-06 15:40:00,104.09,104.09,103.85,103.96,8304.0,81.5635,81.5635,81.3754,81.4616,8304.0
2017-03-06 15:50:00,103.97,104.11,103.89,103.95,8387.0,81.4695,81.5792,81.4068,81.4538,8387.0
2017-03-07 09:30:00,104.95,105.66,104.78,104.91,8264.0,82.2374,82.7937,82.1042,82.206,8264.0
2017-03-07 09:40:00,104.91,105.2,104.77,104.83,11988.0,82.206,82.4333,82.0963,82.1434,11988.0
2017-03-07 09:50:00,104.77,106.26,104.72,106.01,25394.0,82.0963,83.2639,82.0572,83.068,25394.0
2017-03-07 10:00:00,106.0,106.72,105.82,106.16,7620.0,83.0602,83.6243,82.9191,83.1855,7620.0
2017-03-07 10:10:00,106.32,106.32,106.03,106.17,1668.0,83.3109,83.3109,83.0837,83.1934,1668.0
2017-03-07 10:20:00,106.03,106.51,106.03,106.31,2200.0,83.0837,83.4598,83.0837,83.3031,2200.0
2017-03-07 10:30:00,106.5,106.9,106.47,106.9,1500.0,83.4519,83.7654,83.4284,83.7654,1500.0
2017-03-07 10:40:00,106.57,106.6,106.43,106.49,600.0,83.5068,83.5303,83.3971,83.4441,600.0
2017-03-07 10:50:00,106.44,106.45,106.03,106.03,2102.0,83.4049,83.4128,83.0837,83.0837,2102.0
2017-03-07 11:00:00,105.99,105.99,105.75,105.8,1825.0,83.0523,83.0523,82.8643,82.9034,1825.0
2017-03-07 11:10:00,105.74,105.74,105.49,105.53,2100.0,82.8564,82.8564,82.6605,82.6919,2100.0
2017-03-07 11:20:00,105.61,105.67,105.13,105.13,3943.0,82.7546,82.8016,82.3784,82.3784,3943.0
2017-03-07 11:30:00,105.17,105.55,105.13,105.48,500.0,82.4098,82.7075,82.3784,82.6527,500.0
2017-03-07 11:40:00,105.32,105.46,105.2,105.46,1500.0,82.5273,82.637,82.4333,82.637,1500.0
2017-03-07 11:50:00,105.48,105.54,105.32,105.33,1300.0,82.6527,82.6997,82.5273,82.5351,1300.0
2017-03-07 12:00:00,105.34,105.39,105.09,105.19,1000.0,82.543,82.5822,82.3471,82.4254,1000.0
2017-03-07 12:10:00,105.16,105.19,105.0,105.08,1200.0,82.4019,82.4254,82.2766,82.3393,1200.0
2017-03-07 12:20:00,105.08,105.08,104.87,104.99,1200.0,82.3393,82.3393,82.1747,82.2687,1200.0
2017-03-07 12:30:00,105.47,105.57,105.41,105.48,2100.0,82.6449,82.7232,82.5978,82.6527,2100.0
2017-03-07 12:40:00,105.41,105.53,105.33,105.33,2100.0,82.5978,82.6919,82.5351,82.5351,2100.0
2017-03-07 12:50:00,105.2,105.34,105.2,105.23,1300.0,82.4333,82.543,82.4333,82.4568,1300.0
2017-03-07 13:00:00,105.21,105.21,104.86,105.13,1000.0,82.4411,82.4411,82.1669,82.3784,1000.0
2017-03-07 13:10:00,105.12,105.12,104.97,104.97,1400.0,82.3706,82.3706,82.2531,82.2531,1400.0
2017-03-07 13:20:00,104.97,105.02,104.88,105.01,2090.0,82.2531,82.2922,82.1825,82.2844,2090.0
2017-03-07 13:30:00,105.06,105.35,105.06,105.19,2300.0,82.3236,82.5508,82.3236,82.4254,2300.0
2017-03-07 13:40:00,105.12,105.39,105.12,105.39,900.0,82.3706,82.5822,82.3706,82.5822,900.0
2017-03-07 13:50:00,105.37,105.37,105.26,105.34,1800.0,82.5665,82.5665,82.4803,82.543,1800.0
2017-03-07 14:00:00,105.28,105.53,105.22,105.35,1948.0,82.496,82.6919,82.449,82.5508,1948.0
2017-03-07 14:10:00,105.41,105.53,105.4,105.44,2217.0,82.5978,82.6919,82.59,82.6213,2217.0
2017-03-07 14:20:00,105.4,105.44,105.15,105.15,2800.0,82.59,82.6213,82.3941,82.3941,2800.0
2017-03-07 14:30:00,105.09,105.19,104.95,104.95,3100.0,82.3471,82.4254,82.2374,82.2374,3100.0
2017-03-07 14:40:00,104.93,104.97,104.71,104.94,4350.0,82.2217,82.2531,82.0493,82.2295,4350.0
2017-03-07 14:50:00,104.93,104.99,104.73,104.92,8114.0,82.2217,82.2687,82.065,82.2139,8114.0
2017-03-07 15:00:00,104.93,105.07,104.93,105.02,1900.0,82.2217,82.3314,82.2217,82.2922,1900.0
2017-03-07 15:10:00,104.98,105.18,104.98,105.11,2600.0,82.2609,82.4176,82.2609,82.3628,2600.0
2017-03-07 15:20:00,105.09,105.09,104.93,104.97,3200.0,82.3471,82.3471,82.2217,82.2531,3200.0
2017-03-07 15:30:00,104.98,104.98,104.54,104.74,4200.0,82.2609,82.2609,81.9161,82.0728,4200.0
2017-03-07 15:40:00,104.56,104.64,104.41,104.47,7083.0,81.9318,81.9945,81.8142,81.8613,7083.0
2017-03-07 15:50:00,104.45,104.69,104.3,104.56,15884.0,81.8456,82.0337,81.7281,81.9318,15884.0
2017-03-08 09:30:00,104.14,104.15,103.46,103.54,8342.0,81.6027,81.6105,81.0698,81.1325,8342.0
2017-03-08 09:40:00,103.75,103.99,103.54,103.83,4200.0,81.2971,81.4851,81.1325,81.3598,4200.0
2017-03-08 09:50:00,103.91,104.09,103.72,103.79,700.0,81.4225,81.5635,81.2736,81.3284,700.0
2017-03-08 10:00:00,104.02,104.02,103.53,103.53,1200.0,81.5086,81.5086,81.1247,81.1247,1200.0
2017-03-08 10:10:00,103.51,103.51,103.18,103.19,5600.0,81.109,81.109,80.8504,80.8583,5600.0
2017-03-08 10:20:00,103.09,103.18,102.94,102.96,4001.0,80.7799,80.8504,80.6624,80.678,4001.0
2017-03-08 10:30:00,103.03,103.92,103.03,103.81,2200.0,80.7329,81.4303,80.7329,81.3441,2200.0
2017-03-08 10:40:00,103.61,103.61,103.26,103.26,600.0,81.1874,81.1874,80.9131,80.9131,600.0
2017-03-08 10:50:00,103.16,103.52,103.16,103.35,581.0,80.8348,81.1169,80.8348,80.9836,581.0
2017-03-08 11:00:00,103.19,103.25,102.87,102.99,1200.0,80.8583,80.9053,80.6075,80.7016,1200.0
2017-03-08 11:10:00,102.78,102.78,102.57,102.57,2100.0,80.537,80.537,80.3724,80.3724,2100.0
2017-03-08 11:20:00,102.46,102.46,102.17,102.18,1600.0,80.2863,80.2863,80.059,80.0669,1600.0
2017-03-08 11:30:00,102.19,102.23,101.46,101.47,3759.0,80.0747,80.106,79.5027,79.5105,3759.0
2017-03-08 11:40:00,101.34,101.41,100.79,101.01,2011.0,79.4086,79.4635,78.9777,79.1501,2011.0
2017-03-08 11:50:00,101.34,101.55,101.34,101.35,800.0,79.4086,79.5732,79.4086,79.4165,800.0
2017-03-08 12:00:00,101.32,101.56,101.23,101.23,2500.0,79.393,79.581,79.3224,79.3224,2500.0
2017-03-08 12:10:00,101.23,101.34,100.94,100.97,2600.0,79.3224,79.4086,79.0952,79.1187,2600.0
2017-03-08 12:20:00,100.74,100.76,100.38,100.38,1600.0,78.9385,78.9542,78.6564,78.6564,1600.0
2017-03-08 12:30:00,100.41,100.87,100.41,100.87,2200.0,78.6799,79.0404,78.6799,79.0404,2200.0
2017-03-08 12:40:00,101.16,101.29,101.15,101.23,1000.0,79.2676,79.3695,79.2598,79.3224,1000.0
2017-03-08 12:50:00,101.29,101.46,101.05,101.05,1339.0,79.3695,79.5027,79.1814,79.1814,1339.0
2017-03-08 13:00:00,101.07,101.42,101.06,101.18,1500.0,79.1971,79.4713,79.1892,79.2833,1500.0
2017-03-08 13:10:00,101.25,101.51,101.21,101.51,800.0,79.3381,79.5418,79.3068,79.5418,800.0
2017-03-08 13:20:00,101.44,101.45,101.28,101.42,3000.0,79.487,79.4948,79.3616,79.4713,3000.0
2017-03-08 13:30:00,101.48,101.49,101.29,101.37,2800.0,79.5183,79.5262,79.3695,79.4321,2800.0
2017-03-08 13:40:00,101.39,101.71,101.25,101.54,6618.0,79.4478,79.6986,79.3381,79.5654,6618.0
2017-03-08 13:50:00,101.53,101.53,100.78,100.78,9239.0,79.5575,79.5575,78.9698,78.9698,9239.0
2017-03-08 14:00:00,100.87,100.93,100.68,100.9,2300.0,79.0404,79.0874,78.8915,79.0639,2300.0
2017-03-08 14:10:00,100.85,100.9,100.37,100.51,2435.0,79.0247,79.0639,78.6486,78.7583,2435.0
2017-03-08 14:20:00,100.49,101.18,100.49,101.13,2800.0,78.7426,79.2833,78.7426,79.2441,2800.0
2017-03-08 14:30:00,101.22,101.58,101.12,101.58,4134.0,79.3146,79.5967,79.2362,79.5967,4134.0
2017-03-08 14:40:00,101.67,101.82,101.66,101.73,1900.0,79.6672,79.7848,79.6594,79.7142,1900.0
2017-03-08 14:50:00,101.81,102.0,101.76,101.85,5567.0,79.7769,79.9258,79.7377,79.8083,5567.0
2017-03-08 15:00:00,101.84,101.95,101.52,101.52,2412.0,79.8004,79.8866,79.5497,79.5497,2412.0
2017-03-08 15:10:00,101.51,101.51,101.1,101.12,2100.0,79.5418,79.5418,79.2206,79.2362,2100.0
2017-03-08 15:20:00,101.05,101.05,100.3,100.33,7274.0,79.1814,79.1814,78.5937,78.6172,7274.0
2017-03-08 15:30:00,100.29,100.41,99.85,99.89,9880.0,78.5859,78.6799,78.2411,78.2724,9880.0
2017-03-08 15:40:00,99.79,99.8,99.57,99.64,6677.0,78.1941,78.2019,78.0217,78.0765,6677.0
2017-03-08 15:50:00,99.66,99.94,99.55,99.76,10275.0,78.0922,78.3116,78.006,78.1706,10275.0
2017-03-09 09:30:00,98.95,99.62,98.88,99.48,3900.0,77.5359,78.0609,77.481,77.9512,3900.0
2017-03-09 09:40:00,99.65,99.79,99.25,99.64,4900.0,78.0844,78.1941,77.7709,78.0765,4900.0
2017-03-09 09:50:00,99.51,99.98,99.45,99.7,4167.0,77.9747,78.343,77.9277,78.1236,4167.0
2017-03-09 10:00:00,99.8,100.49,99.8,100.02,4839.0,78.2019,78.7426,78.2019,78.3743,4839.0
2017-03-09 10:10:00,100.1,100.5,99.72,99.83,9862.0,78.437,78.7504,78.1392,78.2254,9862.0
2017-03-09 10:20:00,99.84,99.98,99.51,99.73,3600.0,78.2333,78.343,77.9747,78.1471,3600.0
2017-03-09 10:30:00,99.79,99.8,99.48,99.51,3975.0,78.1941,78.2019,77.9512,77.9747,3975.0
2017-03-09 10:40:00,99.5,99.64,99.2,99.63,4805.0,77.9668,78.0765,77.7318,78.0687,4805.0
2017-03-09 10:50:00,99.44,99.61,99.4,99.49,4700.0,77.9198,78.053,77.8885,77.959,4700.0
2017-03-09 11:00:00,99.51,100.18,99.51,99.84,3900.0,77.9747,78.4997,77.9747,78.2333,3900.0
2017-03-09 11:10:00,99.88,100.07,99.7,100.07,7645.0,78.2646,78.4135,78.1236,78.4135,7645.0
2017-03-09 11:20:00,100.09,100.09,99.79,99.8,4800.0,78.4292,78.4292,78.1941,78.2019,4800.0
2017-03-09 11:30:00,99.79,99.95,99.7,99.71,7165.0,78.1941,78.3195,78.1236,78.1314,7165.0
2017-03-09 11:40:00,99.7,99.7,99.27,99.45,6100.0,78.1236,78.1236,77.7866,77.9277,6100.0
2017-03-09 11:50:00,99.47,99.51,99.14,99.26,1900.0,77.9433,77.9747,77.6847,77.7788,1900.0
2017-03-09 12:00:00,99.31,99.32,98.85,98.85,3500.0,77.818,77.8258,77.4575,77.4575,3500.0
2017-03-09 12:10:00,98.91,99.15,98.74,98.74,4800.0,77.5045,77.6926,77.3713,77.3713,4800.0
2017-03-09 12:20:00,98.74,98.86,98.5,98.55,3428.0,77.3713,77.4653,77.1833,77.2224,3428.0
2017-03-09 12:30:00,98.62,98.7,98.25,98.35,4257.0,77.2773,77.34,76.9874,77.0657,4257.0
2017-03-09 12:40:00,98.32,98.51,98.15,98.39,1368.0,77.0422,77.1911,76.909,77.0971,1368.0
2017-03-09 12:50:00,98.28,98.54,98.08,98.54,4300.0,77.0109,77.2146,76.8541,77.2146,4300.0
2017-03-09 13:00:00,98.57,98.6,98.44,98.44,1700.0,77.2381,77.2616,77.1362,77.1362,1700.0
2017-03-09 13:10:00,98.43,98.69,98.38,98.68,2100.0,77.1284,77.3321,77.0892,77.3243,2100.0
2017-03-09 13:20:00,98.74,98.85,98.56,98.59,1410.0,77.3713,77.4575,77.2303,77.2538,1410.0
2017-03-09 13:30:00,98.64,98.69,98.57,98.68,2200.0,77.293,77.3321,77.2381,77.3243,2200.0
2017-03-09 13:40:00,98.59,98.62,98.27,98.28,3686.0,77.2538,77.2773,77.003,77.0109,3686.0
2017-03-09 13:50:00,98.39,98.55,98.31,98.33,4044.0,77.0971,77.2224,77.0344,77.05,4044.0
2017-03-09 14:00:00,98.33,98.67,98.33,98.64,3500.0,77.05,77.3165,77.05,77.293,3500.0
2017-03-09 14:10:00,98.65,99.15,98.65,99.15,3600.0,77.3008,77.6926,77.3008,77.6926,3600.0
2017-03-09 14:20:00,99.15,99.51,99.07,99.49,1900.0,77.6926,77.9747,77.6299,77.959,1900.0
2017-03-09 14:30:00,99.48,99.55,99.12,99.26,3099.0,77.9512,78.006,77.6691,77.7788,3099.0
2017-03-09 14:40:00,99.41,99.43,99.28,99.34,1800.0,77.8963,77.912,77.7945,77.8415,1800.0
2017-03-09 14:50:00,99.39,99.65,99.39,99.47,2600.0,77.8806,78.0844,77.8806,77.9433,2600.0
2017-03-09 15:00:00,99.49,99.61,99.38,99.57,3000.0,77.959,78.053,77.8728,78.0217,3000.0
2017-03-09 15:10:00,99.64,100.21,99.64,100.07,4750.0,78.0765,78.5232,78.0765,78.4135,4750.0
2017-03-09 15:20:00,100.08,100.4,100.08,100.4,4900.0,78.4213,78.6721,78.4213,78.6721,4900.0
2017-03-09 15:30:00,100.37,101.28,100.37,101.22,5892.0,78.6486,79.3616,78.6486,79.3146,5892.0
2017-03-09 15:40:00,101.35,101.7,101.33,101.65,9137.0,79.4165,79.6907,79.4008,79.6516,9137.0
2017-03-09 15:50:00,101.64,101.64,101.31,101.5,12717.0,79.6437,79.6437,79.3851,79.534,12717.0
2017-03-10 09:30:00,102.01,102.59,101.81,102.57,7521.0,79.9336,80.3881,79.7769,80.3724,7521.0
2017-03-10 09:40:00,102.55,102.56,101.99,101.99,7575.0,80.3568,80.3646,79.918,79.918,7575.0
2017-03-10 09:50:00,102.08,102.9,102.04,102.88,4900.0,79.9885,80.631,79.9571,80.6154,4900.0
2017-03-10 10:00:00,102.81,102.81,102.24,102.61,2600.0,80.5605,80.5605,80.1139,80.4038,2600.0
2017-03-10 10:10:00,102.55,102.55,102.17,102.28,2900.0,80.3568,80.3568,80.059,80.1452,2900.0
2017-03-10 10:20:00,102.3,102.34,101.63,101.71,1600.0,80.1609,80.1922,79.6359,79.6986,1600.0
2017-03-10 10:30:00,101.74,102.13,101.74,102.09,2500.0,79.7221,80.0277,79.7221,79.9963,2500.0
2017-03-10 10:40:00,101.91,101.91,101.61,101.64,1000.0,79.8553,79.8553,79.6202,79.6437,1000.0
2017-03-10 10:50:00,101.67,101.91,101.64,101.69,4300.0,79.6672,79.8553,79.6437,79.6829,4300.0
2017-03-10 11:00:00,101.77,101.77,101.08,101.3,4201.0,79.7456,79.7456,79.2049,79.3773,4201.0
2017-03-10 11:10:00,101.47,101.73,101.47,101.59,1100.0,79.5105,79.7142,79.5105,79.6045,1100.0
2017-03-10 11:20:00,102.21,102.4,102.2,102.23,1300.0,80.0904,80.2392,80.0825,80.106,1300.0
2017-03-10 11:30:00,101.97,101.97,101.6,101.63,1100.0,79.9023,79.9023,79.6124,79.6359,1100.0
2017-03-10 11:40:00,101.77,101.77,101.69,101.72,600.0,79.7456,79.7456,79.6829,79.7064,600.0
2017-03-10 11:50:00,101.85,101.93,101.61,101.93,600.0,79.8083,79.871,79.6202,79.871,600.0
2017-03-10 12:00:00,102.01,102.01,101.92,101.99,600.0,79.9336,79.9336,79.8631,79.918,600.0
2017-03-10 12:10:00,102.07,102.25,102.07,102.17,600.0,79.9807,80.1217,79.9807,80.059,600.0
2017-03-10 12:20:00,102.18,102.18,101.95,102.08,5629.0,80.0669,80.0669,79.8866,79.9885,5629.0
2017-03-10 12:30:00,101.76,101.76,101.42,101.52,2100.0,79.7377,79.7377,79.4713,79.5497,2100.0
2017-03-10 12:40:00,101.53,101.82,101.46,101.81,1818.0,79.5575,79.7848,79.5027,79.7769,1818.0
2017-03-10 12:50:00,101.68,101.68,101.14,101.14,1700.0,79.6751,79.6751,79.2519,79.2519,1700.0
2017-03-10 13:00:00,101.19,101.34,100.85,100.93,2800.0,79.2911,79.4086,79.0247,79.0874,2800.0
2017-03-10 13:10:00,101.13,101.38,101.13,101.24,1200.0,79.2441,79.44,79.2441,79.3303,1200.0
2017-03-10 13:20:00,101.31,101.48,101.21,101.47,3500.0,79.3851,79.5183,79.3068,79.5105,3500.0
2017-03-10 13:30:00,101.53,101.57,101.4,101.53,3100.0,79.5575,79.5889,79.4557,79.5575,3100.0
2017-03-10 13:40:00,101.73,102.09,101.68,102.0,3800.0,79.7142,79.9963,79.6751,79.9258,3800.0
2017-03-10 13:50:00,102.02,102.08,101.97,101.97,1200.0,79.9415,79.9885,79.9023,79.9023,1200.0
2017-03-10 14:00:00,101.88,101.88,101.63,101.73,1200.0,79.8318,79.8318,79.6359,79.7142,1200.0
2017-03-10 14:10:00,101.76,102.0,101.76,101.95,6200.0,79.7377,79.9258,79.7377,79.8866,6200.0
2017-03-10 14:20:00,101.99,102.0,101.63,101.63,1800.0,79.918,79.9258,79.6359,79.6359,1800.0
2017-03-10 14:30:00,101.73,101.81,101.66,101.79,900.0,79.7142,79.7769,79.6594,79.7613,900.0
2017-03-10 14:40:00,101.81,101.93,101.71,101.84,1400.0,79.7769,79.871,79.6986,79.8004,1400.0
2017-03-10 14:50:00,101.8,101.8,101.43,101.43,1300.0,79.7691,79.7691,79.4792,79.4792,1300.0
2017-03-10 15:00:00,101.46,101.67,101.41,101.67,2100.0,79.5027,79.6672,79.4635,79.6672,2100.0
2017-03-10 15:10:00,101.67,101.69,101.54,101.68,2700.0,79.6672,79.6829,79.5654,79.6751,2700.0
2017-03-10 15:20:00,101.79,101.79,101.48,101.56,2300.0,79.7613,79.7613,79.5183,79.581,2300.0
2017-03-10 15:30:00,101.45,101.66,101.35,101.6,1600.0,79.4948,79.6594,79.4165,79.6124,1600.0
2017-03-10 15:40:00,101.42,101.49,101.16,101.19,6493.0,79.4713,79.5262,79.2676,79.2911,6493.0
2017-03-10 15:50:00,101.26,101.52,101.26,101.42,6300.0,79.346,79.5497,79.346,79.4713,6300.0
2017-03-13 09:30:00,101.56,101.98,101.56,101.83,1200.0,79.581,79.9101,79.581,79.7926,1200.0
2017-03-13 09:40:00,101.64,101.93,101.5,101.5,2900.0,79.6437,79.871,79.534,79.534,2900.0
2017-03-13 09:50:00,101.3,101.55,101.23,101.44,1900.0,79.3773,79.5732,79.3224,79.487,1900.0
2017-03-13 10:00:00,101.67,101.9,101.67,101.84,500.0,79.6672,79.8474,79.6672,79.8004,500.0
2017-03-13 10:10:00,101.74,102.26,101.66,102.26,1500.0,79.7221,80.1295,79.6594,80.1295,1500.0
2017-03-13 10:20:00,102.23,102.34,101.99,101.99,700.0,80.106,80.1922,79.918,79.918,700.0
2017-03-13 10:30:00,101.99,102.04,101.71,101.71,1099.0,79.918,79.9571,79.6986,79.6986,1099.0
2017-03-13 10:40:00,101.44,101.44,101.15,101.15,600.0,79.487,79.487,79.2598,79.2598,600.0
2017-03-13 10:50:00,101.27,101.4,101.08,101.35,1300.0,79.3538,79.4557,79.2049,79.4165,1300.0
2017-03-13 11:00:00,101.48,101.5,101.29,101.29,400.0,79.5183,79.534,79.3695,79.3695,400.0
2017-03-13 11:10:00,101.02,101.12,100.96,101.11,500.0,79.1579,79.2362,79.1109,79.2284,500.0
2017-03-13 11:20:00,101.0,101.06,100.94,100.96,2692.0,79.1422,79.1892,79.0952,79.1109,2692.0
2017-03-13 11:30:00,101.04,101.09,100.96,100.96,800.0,79.1736,79.2127,79.1109,79.1109,800.0
2017-03-13 11:40:00,101.04,101.12,101.02,101.07,400.0,79.1736,79.2362,79.1579,79.1971,400.0
2017-03-13 11:50:00,100.94,101.04,100.94,101.04,1300.0,79.0952,79.1736,79.0952,79.1736,1300.0
2017-03-13 12:00:00,101.08,101.32,101.06,101.25,900.0,79.2049,79.393,79.1892,79.3381,900.0
2017-03-13 12:10:00,101.24,101.29,101.24,101.29,200.0,79.3303,79.3695,79.3303,79.3695,200.0
2017-03-13 12:20:00,101.27,101.29,101.21,101.21,500.0,79.3538,79.3695,79.3068,79.3068,500.0
2017-03-13 12:30:00,101.21,101.24,101.17,101.24,2600.0,79.3068,79.3303,79.2754,79.3303,2600.0
2017-03-13 12:40:00,101.5,101.6,101.5,101.6,700.0,79.534,79.6124,79.534,79.6124,700.0
2017-03-13 12:50:00,101.63,101.68,101.57,101.57,400.0,79.6359,79.6751,79.5889,79.5889,400.0
2017-03-13 13:00:00,101.47,101.52,101.41,101.41,400.0,79.5105,79.5497,79.4635,79.4635,400.0
2017-03-13 13:10:00,101.42,101.42,101.42,101.42,100.0,79.4713,79.4713,79.4713,79.4713,100.0
2017-03-13 13:20:00,101.39,101.42,101.37,101.42,300.0,79.4478,79.4713,79.4321,79.4713,300.0
2017-03-13 13:30:00,101.44,101.44,101.39,101.41,600.0,79.487,79.487,79.4478,79.4635,600.0
2017-03-13 13:40:00,101.52,101.57,101.34,101.34,800.0,79.5497,79.5889,79.4086,79.4086,800.0
2017-03-13 13:50:00,101.27,101.29,101.23,101.26,600.0,79.3538,79.3695,79.3224,79.346,600.0
2017-03-13 14:00:00,101.31,101.38,101.15,101.2,1400.0,79.3851,79.44,79.2598,79.2989,1400.0
2017-03-13 14:10:00,101.08,101.15,101.05,101.08,700.0,79.2049,79.2598,79.1814,79.2049,700.0
2017-03-13 14:20:00,101.18,101.29,101.16,101.29,800.0,79.2833,79.3695,79.2676,79.3695,800.0
2017-03-13 14:30:00,101.33,101.36,101.18,101.18,500.0,79.4008,79.4243,79.2833,79.2833,500.0
2017-03-13 14:40:00,101.11,101.11,100.99,101.06,700.0,79.2284,79.2284,79.1344,79.1892,700.0
2017-03-13 14:50:00,100.97,101.11,100.96,101.04,1400.0,79.1187,79.2284,79.1109,79.1736,1400.0
2017-03-13 15:00:00,101.08,101.11,100.99,101.11,1214.0,79.2049,79.2284,79.1344,79.2284,1214.0
2017-03-13 15:10:00,101.18,101.18,101.1,101.13,700.0,79.2833,79.2833,79.2206,79.2441,700.0
2017-03-13 15:20:00,101.08,101.08,100.98,101.03,1300.0,79.2049,79.2049,79.1265,79.1657,1300.0
2017-03-13 15:30:00,101.07,101.26,101.07,101.23,1964.0,79.1971,79.346,79.1971,79.3224,1964.0
2017-03-13 15:40:00,101.19,101.46,101.19,101.43,2500.0,79.2911,79.5027,79.2911,79.4792,2500.0
2017-03-13 15:50:00,101.45,101.46,101.08,101.21,10021.0,79.4948,79.5027,79.2049,79.3068,10021.0
2017-03-14 09:30:00,99.89,99.89,98.76,99.54,3300.0,78.2724,78.2724,77.387,77.9982,3300.0
2017-03-14 09:40:00,99.47,99.64,99.0,99.2,6530.0,77.9433,78.0765,77.575,77.7318,6530.0
2017-03-14 09:50:00,99.07,99.1,97.93,97.93,4192.0,77.6299,77.6534,76.7366,76.7366,4192.0
2017-03-14 10:00:00,98.02,98.02,97.43,97.43,7002.0,76.8071,76.8071,76.3448,76.3448,7002.0
2017-03-14 10:10:00,97.49,97.59,97.0,97.31,8262.0,76.3918,76.4702,76.0079,76.2508,8262.0
2017-03-14 10:20:00,97.26,97.52,97.0,97.37,9507.0,76.2116,76.4153,76.0079,76.2978,9507.0
2017-03-14 10:30:00,97.57,97.81,97.27,97.27,3400.0,76.4545,76.6426,76.2194,76.2194,3400.0
2017-03-14 10:40:00,97.3,97.6,97.3,97.38,4470.0,76.2429,76.478,76.2429,76.3056,4470.0
2017-03-14 10:50:00,97.39,97.46,97.15,97.45,4200.0,76.3135,76.3683,76.1254,76.3605,4200.0
2017-03-14 11:00:00,97.75,97.75,97.39,97.41,3200.0,76.5956,76.5956,76.3135,76.3291,3200.0
2017-03-14 11:10:00,97.44,98.28,97.02,98.28,5125.0,76.3527,77.0109,76.0235,77.0109,5125.0
2017-03-14 11:20:00,98.14,98.48,98.04,98.15,4800.0,76.9012,77.1676,76.8228,76.909,4800.0
2017-03-14 11:30:00,97.86,97.86,97.4,97.64,3218.0,76.6818,76.6818,76.3213,76.5094,3218.0
2017-03-14 11:40:00,97.68,97.87,97.43,97.62,3700.0,76.5407,76.6896,76.3448,76.4937,3700.0
2017-03-14 11:50:00,97.69,97.76,97.57,97.75,2840.0,76.5485,76.6034,76.4545,76.5956,2840.0
2017-03-14 12:00:00,97.78,97.88,97.39,97.48,4104.0,76.6191,76.6974,76.3135,76.384,4104.0
2017-03-14 12:10:00,97.49,97.7,97.38,97.66,6968.0,76.3918,76.5564,76.3056,76.525,6968.0
2017-03-14 12:20:00,97.64,97.95,97.61,97.95,4400.0,76.5094,76.7523,76.4859,76.7523,4400.0
2017-03-14 12:30:00,97.98,98.25,97.78,97.78,7200.0,76.7758,76.9874,76.6191,76.6191,7200.0
2017-03-14 12:40:00,97.8,97.93,97.57,97.57,1700.0,76.6347,76.7366,76.4545,76.4545,1700.0
2017-03-14 12:50:00,97.52,97.76,97.47,97.55,3200.0,76.4153,76.6034,76.3762,76.4388,3200.0
2017-03-14 13:00:00,97.5,97.76,97.5,97.75,1800.0,76.3997,76.6034,76.3997,76.5956,1800.0
2017-03-14 13:10:00,97.67,98.03,97.67,97.79,2700.0,76.5329,76.815,76.5329,76.6269,2700.0
2017-03-14 13:20:00,97.95,98.14,97.85,98.04,3500.0,76.7523,76.9012,76.6739,76.8228,3500.0
2017-03-14 13:30:00,98.11,98.35,97.9,97.95,2400.0,76.8777,77.0657,76.7131,76.7523,2400.0
2017-03-14 13:40:00,97.88,98.05,97.78,98.05,2732.0,76.6974,76.8306,76.6191,76.8306,2732.0
2017-03-14 13:50:00,98.02,98.1,97.5,97.5,8056.0,76.8071,76.8698,76.3997,76.3997,8056.0
2017-03-14 14:00:00,97.46,97.7,97.33,97.7,8615.0,76.3683,76.5564,76.2665,76.5564,8615.0
2017-03-14 14:10:00,97.72,97.85,97.55,97.79,2701.0,76.5721,76.6739,76.4388,76.6269,2701.0
2017-03-14 14:20:00,97.82,98.19,97.82,98.0,3104.0,76.6504,76.9403,76.6504,76.7915,3104.0
2017-03-14 14:30:00,98.0,98.31,98.0,98.31,3373.0,76.7915,77.0344,76.7915,77.0344,3373.0
2017-03-14 14:40:00,98.14,98.23,97.83,97.98,5100.0,76.9012,76.9717,76.6583,76.7758,5100.0
2017-03-14 14:50:00,97.87,98.04,97.79,98.02,6100.0,76.6896,76.8228,76.6269,76.8071,6100.0
2017-03-14 15:00:00,97.97,98.04,97.84,97.91,4249.0,76.768,76.8228,76.6661,76.7209,4249.0
2017-03-14 15:10:00,97.89,98.03,97.87,98.0,3644.0,76.7053,76.815,76.6896,76.7915,3644.0
2017-03-14 15:20:00,98.0,98.33,97.89,98.33,7099.0,76.7915,77.05,76.7053,77.05,7099.0
2017-03-14 15:30:00,98.33,98.58,98.24,98.48,6213.0,77.05,77.2459,76.9795,77.1676,6213.0
2017-03-14 15:40:00,98.46,98.83,98.45,98.69,8921.0,77.1519,77.4418,77.1441,77.3321,8921.0
2017-03-14 15:50:00,98.74,98.78,98.2,98.37,21074.0,77.3713,77.4027,76.9482,77.0814,21074.0
2017-03-15 09:30:00,100.58,100.58,99.24,99.25,4605.0,78.8131,78.8131,77.7631,77.7709,4605.0
2017-03-15 09:40:00,99.21,99.84,99.21,99.65,6657.0,77.7396,78.2333,77.7396,78.0844,6657.0
2017-03-15 09:50:00,99.78,99.87,99.5,99.53,2400.0,78.1862,78.2568,77.9668,77.9903,2400.0
2017-03-15 10:00:00,99.48,100.13,99.42,100.0,3000.0,77.9512,78.4605,77.9042,78.3586,3000.0
2017-03-15 10:10:00,100.08,100.68,100.08,100.66,6600.0,78.4213,78.8915,78.4213,78.8758,6600.0
2017-03-15 10:20:00,100.7,101.11,100.62,101.09,3320.0,78.9071,79.2284,78.8445,79.2127,3320.0
2017-03-15 10:30:00,101.41,101.68,100.75,101.14,5350.0,79.4635,79.6751,78.9463,79.2519,5350.0
2017-03-15 10:40:00,101.08,101.63,101.0,101.08,6932.0,79.2049,79.6359,79.1422,79.2049,6932.0
2017-03-15 10:50:00,101.12,101.65,100.99,101.29,4000.0,79.2362,79.6516,79.1344,79.3695,4000.0
2017-03-15 11:00:00,101.45,101.95,101.4,101.91,4677.0,79.4948,79.8866,79.4557,79.8553,4677.0
2017-03-15 11:10:00,101.72,101.73,101.24,101.45,2752.0,79.7064,79.7142,79.3303,79.4948,2752.0
2017-03-15 11:20:00,101.43,101.65,101.02,101.02,3536.0,79.4792,79.6516,79.1579,79.1579,3536.0
2017-03-15 11:30:00,101.18,101.42,101.18,101.2,1800.0,79.2833,79.4713,79.2833,79.2989,1800.0
2017-03-15 11:40:00,101.26,101.4,101.2,101.23,1500.0,79.346,79.4557,79.2989,79.3224,1500.0
2017-03-15 11:50:00,101.3,101.57,101.3,101.31,1100.0,79.3773,79.5889,79.3773,79.3851,1100.0
2017-03-15 12:00:00,101.36,101.88,101.36,101.88,1200.0,79.4243,79.8318,79.4243,79.8318,1200.0
2017-03-15 12:10:00,102.01,102.21,102.01,102.01,1570.0,79.9336,80.0904,79.9336,79.9336,1570.0
2017-03-15 12:20:00,102.0,102.19,101.77,101.77,1700.0,79.9258,80.0747,79.7456,79.7456,1700.0
2017-03-15 12:30:00,101.87,102.2,101.87,102.2,1100.0,79.8239,80.0825,79.8239,80.0825,1100.0
2017-03-15 12:40:00,102.18,102.32,101.93,101.93,1600.0,80.0669,80.1766,79.871,79.871,1600.0
2017-03-15 12:50:00,102.0,102.0,101.24,101.27,1800.0,79.9258,79.9258,79.3303,79.3538,1800.0
2017-03-15 13:00:00,101.35,101.77,101.35,101.58,1200.0,79.4165,79.7456,79.4165,79.5967,1200.0
2017-03-15 13:10:00,101.67,101.79,101.67,101.7,800.0,79.6672,79.7613,79.6672,79.6907,800.0
2017-03-15 13:20:00,101.75,101.82,101.63,101.66,1600.0,79.7299,79.7848,79.6359,79.6594,1600.0
2017-03-15 13:30:00,101.63,101.97,101.63,101.92,2507.0,79.6359,79.9023,79.6359,79.8631,2507.0
2017-03-15 13:40:00,101.87,101.96,101.77,101.89,2100.0,79.8239,79.8945,79.7456,79.8396,2100.0
2017-03-15 13:50:00,101.89,102.09,101.87,102.07,1100.0,79.8396,79.9963,79.8239,79.9807,1100.0
2017-03-15 14:00:00,101.95,102.87,101.95,102.63,3977.0,79.8866,80.6075,79.8866,80.4195,3977.0
2017-03-15 14:10:00,102.57,102.75,102.51,102.52,5120.0,80.3724,80.5135,80.3254,80.3333,5120.0
2017-03-15 14:20:00,102.58,103.04,102.58,102.91,2681.0,80.3803,80.7407,80.3803,80.6389,2681.0
2017-03-15 14:30:00,102.41,102.41,102.05,102.1,2600.0,80.2471,80.2471,79.965,80.0042,2600.0
2017-03-15 14:40:00,102.1,102.59,102.1,102.38,2900.0,80.0042,80.3881,80.0042,80.2236,2900.0
2017-03-15 14:50:00,102.38,102.78,102.37,102.51,4100.0,80.2236,80.537,80.2157,80.3254,4100.0
2017-03-15 15:00:00,102.51,102.65,102.45,102.54,3700.0,80.3254,80.4351,80.2784,80.3489,3700.0
2017-03-15 15:10:00,102.59,102.81,102.57,102.65,3707.0,80.3881,80.5605,80.3724,80.4351,3707.0
2017-03-15 15:20:00,102.61,102.71,102.46,102.71,4626.0,80.4038,80.4822,80.2863,80.4822,4626.0
2017-03-15 15:30:00,102.6,103.02,102.59,103.02,4686.0,80.396,80.7251,80.3881,80.7251,4686.0
2017-03-15 15:40:00,103.04,103.17,102.77,102.93,8955.0,80.7407,80.8426,80.5292,80.6545,8955.0
2017-03-15 15:50:00,102.89,103.02,102.77,102.95,12121.0,80.6232,80.7251,80.5292,80.6702,12121.0
2017-03-16 09:30:00,103.41,103.41,102.67,103.2,4193.0,81.0307,81.0307,80.4508,80.8661,4193.0
2017-03-16 09:40:00,103.03,103.08,102.83,102.89,3280.0,80.7329,80.7721,80.5762,80.6232,3280.0
2017-03-16 09:50:00,102.85,102.95,102.57,102.68,1597.0,80.5919,80.6702,80.3724,80.4586,1597.0
2017-03-16 10:00:00,102.92,103.08,102.58,102.74,2826.0,80.6467,80.7721,80.3803,80.5057,2826.0
2017-03-16 10:10:00,102.83,102.95,102.53,102.68,2100.0,80.5762,80.6702,80.3411,80.4586,2100.0
2017-03-16 10:20:00,102.66,103.14,102.62,103.14,2400.0,80.443,80.8191,80.4116,80.8191,2400.0
2017-03-16 10:30:00,102.9,103.81,102.9,103.77,3800.0,80.631,81.3441,80.631,81.3128,3800.0
2017-03-16 10:40:00,103.42,103.45,103.4,103.4,400.0,81.0385,81.062,81.0228,81.0228,400.0
2017-03-16 10:50:00,103.27,103.42,103.22,103.38,1300.0,80.921,81.0385,80.8818,81.0072,1300.0
2017-03-16 11:00:00,103.38,103.38,103.04,103.29,900.0,81.0072,81.0072,80.7407,80.9366,900.0
2017-03-16 11:10:00,103.02,103.17,103.0,103.06,2200.0,80.7251,80.8426,80.7094,80.7564,2200.0
2017-03-16 11:20:00,103.01,103.04,102.84,102.89,1400.0,80.7172,80.7407,80.584,80.6232,1400.0
2017-03-16 11:30:00,102.94,102.98,102.76,102.76,2000.0,80.6624,80.6937,80.5213,80.5213,2000.0
2017-03-16 11:40:00,102.76,103.15,102.76,103.0,1600.0,80.5213,80.8269,80.5213,80.7094,1600.0
2017-03-16 11:50:00,102.98,103.17,102.98,103.17,1100.0,80.6937,80.8426,80.6937,80.8426,1100.0
2017-03-16 12:00:00,103.11,103.39,102.92,102.92,3200.0,80.7956,81.015,80.6467,80.6467,3200.0
2017-03-16 12:10:00,103.12,103.18,103.07,103.18,900.0,80.8034,80.8504,80.7642,80.8504,900.0
2017-03-16 12:20:00,103.22,103.37,103.22,103.29,2100.0,80.8818,80.9993,80.8818,80.9366,2100.0
2017-03-16 12:30:00,103.2,103.4,103.16,103.38,700.0,80.8661,81.0228,80.8348,81.0072,700.0
2017-03-16 12:40:00,103.24,103.43,103.24,103.43,1300.0,80.8975,81.0463,80.8975,81.0463,1300.0
2017-03-16 12:50:00,103.38,103.49,103.34,103.46,1408.0,81.0072,81.0933,80.9758,81.0698,1408.0
2017-03-16 13:00:00,103.33,103.48,103.31,103.38,1900.0,80.968,81.0855,80.9523,81.0072,1900.0
2017-03-16 13:10:00,103.38,103.55,103.34,103.37,1300.0,81.0072,81.1404,80.9758,80.9993,1300.0
2017-03-16 13:20:00,103.4,103.4,103.3,103.33,1300.0,81.0228,81.0228,80.9445,80.968,1300.0
2017-03-16 13:30:00,103.24,103.51,103.21,103.38,5269.0,80.8975,81.109,80.8739,81.0072,5269.0
2017-03-16 13:40:00,103.34,103.74,103.34,103.74,2500.0,80.9758,81.2892,80.9758,81.2892,2500.0
2017-03-16 13:50:00,103.75,103.95,103.7,103.71,3400.0,81.2971,81.4538,81.2579,81.2657,3400.0
2017-03-16 14:00:00,103.79,103.82,103.7,103.81,1400.0,81.3284,81.3519,81.2579,81.3441,1400.0
2017-03-16 14:10:00,103.89,103.94,103.86,103.86,1900.0,81.4068,81.446,81.3833,81.3833,1900.0
2017-03-16 14:20:00,103.79,104.02,103.77,103.88,1700.0,81.3284,81.5086,81.3128,81.3989,1700.0
2017-03-16 14:30:00,103.89,104.05,103.87,104.05,2200.0,81.4068,81.5322,81.3911,81.5322,2200.0
2017-03-16 14:40:00,103.9,104.03,103.75,103.75,2400.0,81.4146,81.5165,81.2971,81.2971,2400.0
2017-03-16 14:50:00,103.69,103.69,103.47,103.48,2294.0,81.2501,81.2501,81.0777,81.0855,2294.0
2017-03-16 15:00:00,103.49,103.64,103.49,103.61,1300.0,81.0933,81.2109,81.0933,81.1874,1300.0
2017-03-16 15:10:00,103.59,103.62,103.43,103.43,1400.0,81.1717,81.1952,81.0463,81.0463,1400.0
2017-03-16 15:20:00,103.34,103.46,103.33,103.45,3400.0,80.9758,81.0698,80.968,81.062,3400.0
2017-03-16 15:30:00,103.47,103.62,103.42,103.49,3700.0,81.0777,81.1952,81.0385,81.0933,3700.0
2017-03-16 15:40:00,103.49,103.49,103.34,103.47,7012.0,81.0933,81.0933,80.9758,81.0777,7012.0
2017-03-16 15:50:00,103.5,103.56,103.26,103.49,8939.0,81.1012,81.1482,80.9131,81.0933,8939.0
2017-03-17 09:30:00,103.95,104.35,103.95,104.1,2151.0,81.4538,81.7672,81.4538,81.5713,2151.0
2017-03-17 09:40:00,104.15,104.37,104.12,104.28,1900.0,81.6105,81.7829,81.587,81.7124,1900.0
2017-03-17 09:50:00,104.25,104.5,104.23,104.43,2700.0,81.6889,81.8848,81.6732,81.8299,2700.0
2017-03-17 10:00:00,104.49,104.73,104.26,104.3,3000.0,81.8769,82.065,81.6967,81.7281,3000.0
2017-03-17 10:10:00,104.27,104.57,104.15,104.54,1800.0,81.7045,81.9396,81.6105,81.9161,1800.0
2017-03-17 10:20:00,104.53,104.95,104.53,104.86,2011.0,81.9083,82.2374,81.9083,82.1669,2011.0
2017-03-17 10:30:00,104.78,104.89,104.5,104.55,1400.0,82.1042,82.1904,81.8848,81.924,1400.0
2017-03-17 10:40:00,104.37,104.44,104.3,104.44,1000.0,81.7829,81.8378,81.7281,81.8378,1000.0
2017-03-17 10:50:00,104.57,104.57,104.42,104.5,1200.0,81.9396,81.9396,81.8221,81.8848,1200.0
2017-03-17 11:00:00,104.44,104.62,104.3,104.54,1800.0,81.8378,81.9788,81.7281,81.9161,1800.0
2017-03-17 11:10:00,104.58,104.73,104.58,104.59,2700.0,81.9475,82.065,81.9475,81.9553,2700.0
2017-03-17 11:20:00,104.59,105.02,104.59,105.0,2600.0,81.9553,82.2922,81.9553,82.2766,2600.0
2017-03-17 11:30:00,104.96,105.14,104.96,105.12,1746.0,82.2452,82.3863,82.2452,82.3706,1746.0
2017-03-17 11:40:00,105.17,105.28,104.99,104.99,1800.0,82.4098,82.496,82.2687,82.2687,1800.0
2017-03-17 11:50:00,105.14,105.24,105.04,105.24,1000.0,82.3863,82.4646,82.3079,82.4646,1000.0
2017-03-17 12:00:00,105.11,105.15,105.06,105.15,800.0,82.3628,82.3941,82.3236,82.3941,800.0
2017-03-17 12:10:00,104.96,105.18,104.96,105.07,1400.0,82.2452,82.4176,82.2452,82.3314,1400.0
2017-03-17 12:20:00,105.01,105.14,105.01,105.14,900.0,82.2844,82.3863,82.2844,82.3863,900.0
2017-03-17 12:30:00,105.16,105.28,105.1,105.17,1719.0,82.4019,82.496,82.3549,82.4098,1719.0
2017-03-17 12:40:00,105.14,105.18,104.99,105.0,1100.0,82.3863,82.4176,82.2687,82.2766,1100.0
2017-03-17 12:50:00,104.82,104.82,104.59,104.7,800.0,82.1355,82.1355,81.9553,82.0415,800.0
2017-03-17 13:00:00,104.64,104.72,104.17,104.26,8308.0,81.9945,82.0572,81.6262,81.6967,8308.0
2017-03-17 13:10:00,104.26,104.36,104.21,104.36,1300.0,81.6967,81.7751,81.6575,81.7751,1300.0
2017-03-17 13:20:00,104.39,104.47,104.39,104.47,600.0,81.7986,81.8613,81.7986,81.8613,600.0
2017-03-17 13:30:00,104.34,104.34,104.09,104.09,1200.0,81.7594,81.7594,81.5635,81.5635,1200.0
2017-03-17 13:40:00,104.0,104.08,103.92,104.01,1700.0,81.493,81.5557,81.4303,81.5008,1700.0
2017-03-17 13:50:00,104.09,104.28,104.06,104.13,926.0,81.5635,81.7124,81.54,81.5948,926.0
2017-03-17 14:00:00,104.14,104.16,103.92,103.93,1500.0,81.6027,81.6184,81.4303,81.4381,1500.0
2017-03-17 14:10:00,103.94,104.24,103.94,104.24,1000.0,81.446,81.681,81.446,81.681,1000.0
2017-03-17 14:20:00,104.21,104.21,104.0,104.07,800.0,81.6575,81.6575,81.493,81.5478,800.0
2017-03-17 14:30:00,104.02,104.08,103.86,103.89,1400.0,81.5086,81.5557,81.3833,81.4068,1400.0
2017-03-17 14:40:00,103.94,103.98,103.78,103.98,2000.0,81.446,81.4773,81.3206,81.4773,2000.0
2017-03-17 14:50:00,103.97,104.24,103.97,104.03,890.0,81.4695,81.681,81.4695,81.5165,890.0
2017-03-17 15:00:00,103.98,104.22,103.98,104.22,1651.0,81.4773,81.6654,81.4773,81.6654,1651.0
2017-03-17 15:10:00,104.11,104.36,104.11,104.28,1900.0,81.5792,81.7751,81.5792,81.7124,1900.0
2017-03-17 15:20:00,104.34,104.38,104.05,104.18,2300.0,81.7594,81.7907,81.5322,81.634,2300.0
2017-03-17 15:30:00,104.03,104.29,103.98,104.26,3700.0,81.5165,81.7202,81.4773,81.6967,3700.0
2017-03-17 15:40:00,104.25,104.49,104.21,104.38,4004.0,81.6889,81.8769,81.6575,81.7907,4004.0
2017-03-17 15:50:00,104.41,104.89,104.41,104.69,23715.0,81.8142,82.1904,81.8142,82.0337,23715.0
2017-03-20 09:30:00,103.0,103.13,102.55,102.99,3200.0,80.7094,80.8113,80.3568,80.7016,3200.0
2017-03-20 09:40:00,103.33,103.53,103.08,103.36,6214.0,80.968,81.1247,80.7721,80.9915,6214.0
2017-03-20 09:50:00,103.34,103.44,102.95,102.95,1100.0,80.9758,81.0542,80.6702,80.6702,1100.0
2017-03-20 10:00:00,103.05,103.05,102.58,102.58,300.0,80.7486,80.7486,80.3803,80.3803,300.0
2017-03-20 10:10:00,102.67,102.77,102.52,102.68,1100.0,80.4508,80.5292,80.3333,80.4586,1100.0
2017-03-20 10:20:00,102.58,102.58,102.2,102.34,2725.0,80.3803,80.3803,80.0825,80.1922,2725.0
2017-03-20 10:30:00,102.5,102.5,101.97,102.03,1987.0,80.3176,80.3176,79.9023,79.9493,1987.0
2017-03-20 10:40:00,102.08,102.08,101.82,101.87,1677.0,79.9885,79.9885,79.7848,79.8239,1677.0
2017-03-20 10:50:00,101.88,103.24,101.82,102.59,3200.0,79.8318,80.8975,79.7848,80.3881,3200.0
2017-03-20 11:00:00,102.56,102.65,102.11,102.11,2500.0,80.3646,80.4351,80.012,80.012,2500.0
2017-03-20 11:10:00,102.12,102.14,101.76,101.97,2120.0,80.0198,80.0355,79.7377,79.9023,2120.0
2017-03-20 11:20:00,101.93,102.19,101.92,102.19,2000.0,79.871,80.0747,79.8631,80.0747,2000.0
2017-03-20 11:30:00,102.18,102.18,101.99,102.06,2800.0,80.0669,80.0669,79.918,79.9728,2800.0
2017-03-20 11:40:00,102.03,102.2,102.03,102.15,1595.0,79.9493,80.0825,79.9493,80.0433,1595.0
2017-03-20 11:50:00,102.18,102.55,102.18,102.55,500.0,80.0669,80.3568,80.0669,80.3568,500.0
2017-03-20 12:00:00,102.53,102.53,102.33,102.38,1300.0,80.3411,80.3411,80.1844,80.2236,1300.0
2017-03-20 12:10:00,102.37,102.53,102.34,102.53,1260.0,80.2157,80.3411,80.1922,80.3411,1260.0
2017-03-20 12:20:00,102.52,103.01,102.52,103.01,1500.0,80.3333,80.7172,80.3333,80.7172,1500.0
2017-03-20 12:30:00,102.92,103.06,102.92,103.06,750.0,80.6467,80.7564,80.6467,80.7564,750.0
2017-03-20 12:40:00,102.81,102.81,102.67,102.7,500.0,80.5605,80.5605,80.4508,80.4743,500.0
2017-03-20 12:50:00,102.81,102.81,102.65,102.81,400.0,80.5605,80.5605,80.4351,80.5605,400.0
2017-03-20 13:00:00,102.73,102.73,102.39,102.44,6100.0,80.4978,80.4978,80.2314,80.2706,6100.0
2017-03-20 13:10:00,102.38,102.4,102.17,102.19,1100.0,80.2236,80.2392,80.059,80.0747,1100.0
2017-03-20 13:20:00,102.19,102.27,102.09,102.09,1700.0,80.0747,80.1374,79.9963,79.9963,1700.0
2017-03-20 13:30:00,102.12,102.33,102.12,102.33,800.0,80.0198,80.1844,80.0198,80.1844,800.0
2017-03-20 13:40:00,102.13,102.13,101.89,101.89,600.0,80.0277,80.0277,79.8396,79.8396,600.0
2017-03-20 13:50:00,101.87,102.27,101.87,102.27,700.0,79.8239,80.1374,79.8239,80.1374,700.0
2017-03-20 14:00:00,102.21,102.41,102.21,102.41,600.0,80.0904,80.2471,80.0904,80.2471,600.0
2017-03-20 14:10:00,102.65,102.67,102.5,102.53,2100.0,80.4351,80.4508,80.3176,80.3411,2100.0
2017-03-20 14:20:00,102.51,102.58,102.37,102.58,2089.0,80.3254,80.3803,80.2157,80.3803,2089.0
2017-03-20 14:30:00,102.63,102.63,102.49,102.49,300.0,80.4195,80.4195,80.3098,80.3098,300.0
2017-03-20 14:40:00,102.47,102.58,102.39,102.39,600.0,80.2941,80.3803,80.2314,80.2314,600.0
2017-03-20 14:50:00,102.41,102.64,102.41,102.64,1900.0,80.2471,80.4273,80.2471,80.4273,1900.0
2017-03-20 15:00:00,102.61,102.87,102.59,102.87,1000.0,80.4038,80.6075,80.3881,80.6075,1000.0
2017-03-20 15:10:00,102.9,103.19,102.9,103.04,1000.0,80.631,80.8583,80.631,80.7407,1000.0
2017-03-20 15:20:00,103.07,103.13,102.96,103.04,800.0,80.7642,80.8113,80.678,80.7407,800.0
2017-03-20 15:30:00,103.05,103.38,103.05,103.38,1930.0,80.7486,81.0072,80.7486,81.0072,1930.0
2017-03-20 15:40:00,103.36,103.98,103.24,103.92,7425.0,80.9915,81.4773,80.8975,81.4303,7425.0
2017-03-20 15:50:00,103.88,103.94,103.46,103.7,13750.0,81.3989,81.446,81.0698,81.2579,13750.0
2017-03-21 09:30:00,103.95,104.17,103.7,104.09,1800.0,81.4538,81.6262,81.2579,81.5635,1800.0
2017-03-21 09:40:00,104.11,104.22,103.98,104.07,1200.0,81.5792,81.6654,81.4773,81.5478,1200.0
2017-03-21 09:50:00,103.79,104.12,103.79,104.0,1500.0,81.3284,81.587,81.3284,81.493,1500.0
2017-03-21 10:00:00,103.95,103.95,103.68,103.68,1500.0,81.4538,81.4538,81.2422,81.2422,1500.0
2017-03-21 10:10:00,103.5,103.84,103.5,103.81,2500.0,81.1012,81.3676,81.1012,81.3441,2500.0
2017-03-21 10:20:00,103.68,103.68,103.45,103.55,1700.0,81.2422,81.2422,81.062,81.1404,1700.0
2017-03-21 10:30:00,103.52,103.63,103.4,103.62,1200.0,81.1169,81.2031,81.0228,81.1952,1200.0
2017-03-21 10:40:00,103.41,103.47,103.25,103.25,400.0,81.0307,81.0777,80.9053,80.9053,400.0
2017-03-21 10:50:00,103.22,103.22,102.7,102.93,1900.0,80.8818,80.8818,80.4743,80.6545,1900.0
2017-03-21 11:00:00,102.89,103.04,102.79,102.86,29670.0,80.6232,80.7407,80.5448,80.5997,29670.0
2017-03-21 11:10:00,102.86,102.88,102.57,102.59,2697.0,80.5997,80.6154,80.3724,80.3881,2697.0
2017-03-21 11:20:00,102.56,102.76,102.51,102.76,2600.0,80.3646,80.5213,80.3254,80.5213,2600.0
2017-03-21 11:30:00,102.67,102.67,102.07,102.22,900.0,80.4508,80.4508,79.9807,80.0982,900.0
2017-03-21 11:40:00,102.1,102.48,102.1,102.38,600.0,80.0042,80.3019,80.0042,80.2236,600.0
2017-03-21 11:50:00,102.56,102.89,102.56,102.89,400.0,80.3646,80.6232,80.3646,80.6232,400.0
2017-03-21 12:00:00,103.03,103.22,102.99,103.21,1200.0,80.7329,80.8818,80.7016,80.8739,1200.0
2017-03-21 12:10:00,103.05,103.09,102.91,102.91,1000.0,80.7486,80.7799,80.6389,80.6389,1000.0
2017-03-21 12:20:00,102.99,102.99,102.79,102.91,1990.0,80.7016,80.7016,80.5448,80.6389,1990.0
2017-03-21 12:30:00,102.87,102.9,102.8,102.8,800.0,80.6075,80.631,80.5527,80.5527,800.0
2017-03-21 12:40:00,102.8,102.8,102.59,102.59,1300.0,80.5527,80.5527,80.3881,80.3881,1300.0
2017-03-21 12:50:00,102.57,102.63,102.57,102.57,600.0,80.3724,80.4195,80.3724,80.3724,600.0
2017-03-21 13:00:00,102.53,102.61,102.47,102.61,700.0,80.3411,80.4038,80.2941,80.4038,700.0
2017-03-21 13:10:00,102.53,102.57,102.38,102.4,1400.0,80.3411,80.3724,80.2236,80.2392,1400.0
2017-03-21 13:20:00,102.37,102.37,102.03,102.1,2800.0,80.2157,80.2157,79.9493,80.0042,2800.0
2017-03-21 13:30:00,102.2,102.45,102.19,102.45,4551.0,80.0825,80.2784,80.0747,80.2784,4551.0
2017-03-21 13:40:00,102.37,102.5,102.32,102.43,1600.0,80.2157,80.3176,80.1766,80.2627,1600.0
2017-03-21 13:50:00,102.19,102.19,101.75,101.75,1208.0,80.0747,80.0747,79.7299,79.7299,1208.0
2017-03-21 14:00:00,101.74,101.79,101.73,101.79,500.0,79.7221,79.7613,79.7142,79.7613,500.0
2017-03-21 14:10:00,101.89,101.89,101.63,101.69,1600.0,79.8396,79.8396,79.6359,79.6829,1600.0
2017-03-21 14:20:00,101.7,101.7,101.44,101.6,500.0,79.6907,79.6907,79.487,79.6124,500.0
2017-03-21 14:30:00,101.55,101.88,101.51,101.75,1225.0,79.5732,79.8318,79.5418,79.7299,1225.0
2017-03-21 14:40:00,101.85,101.89,101.75,101.89,1300.0,79.8083,79.8396,79.7299,79.8396,1300.0
2017-03-21 14:50:00,101.9,102.1,101.88,102.03,2100.0,79.8474,80.0042,79.8318,79.9493,2100.0
2017-03-21 15:00:00,102.06,102.36,102.06,102.36,1500.0,79.9728,80.2079,79.9728,80.2079,1500.0
2017-03-21 15:10:00,102.35,102.38,102.31,102.31,600.0,80.2001,80.2236,80.1687,80.1687,600.0
2017-03-21 15:20:00,102.26,102.38,102.24,102.38,1100.0,80.1295,80.2236,80.1139,80.2236,1100.0
2017-03-21 15:30:00,102.31,102.47,102.31,102.34,1600.0,80.1687,80.2941,80.1687,80.1922,1600.0
2017-03-21 15:40:00,102.32,102.33,101.99,101.99,4200.0,80.1766,80.1844,79.918,79.918,4200.0
2017-03-21 15:50:00,101.96,102.2,101.86,102.15,11503.0,79.8945,80.0825,79.8161,80.0433,11503.0
2017-03-22 09:30:00,101.3,102.11,101.3,101.88,1908.0,79.3773,80.012,79.3773,79.8318,1908.0
2017-03-22 09:40:00,101.98,102.54,101.98,102.4,2300.0,79.9101,80.3489,79.9101,80.2392,2300.0
2017-03-22 09:50:00,102.41,102.52,102.0,102.02,3630.0,80.2471,80.3333,79.9258,79.9415,3630.0
2017-03-22 10:00:00,102.0,102.21,102.0,102.21,2700.0,79.9258,80.0904,79.9258,80.0904,2700.0
2017-03-22 10:10:00,102.11,102.11,101.72,101.95,2580.0,80.012,80.012,79.7064,79.8866,2580.0
2017-03-22 10:20:00,101.93,102.22,101.8,101.83,2606.0,79.871,80.0982,79.7691,79.7926,2606.0
2017-03-22 10:30:00,101.9,102.0,101.21,101.87,3021.0,79.8474,79.9258,79.3068,79.8239,3021.0
2017-03-22 10:40:00,101.83,101.85,101.62,101.83,2000.0,79.7926,79.8083,79.628,79.7926,2000.0
2017-03-22 10:50:00,101.73,101.73,101.41,101.63,1200.0,79.7142,79.7142,79.4635,79.6359,1200.0
2017-03-22 11:00:00,101.51,101.51,101.4,101.48,2300.0,79.5418,79.5418,79.4557,79.5183,2300.0
2017-03-22 11:10:00,101.32,101.68,101.03,101.52,2000.0,79.393,79.6751,79.1657,79.5497,2000.0
2017-03-22 11:20:00,101.65,101.84,101.6,101.61,1905.0,79.6516,79.8004,79.6124,79.6202,1905.0
2017-03-22 11:30:00,101.23,101.23,100.71,100.9,2500.0,79.3224,79.3224,78.915,79.0639,2500.0
2017-03-22 11:40:00,101.13,101.32,101.03,101.09,1600.0,79.2441,79.393,79.1657,79.2127,1600.0
2017-03-22 11:50:00,101.11,101.16,100.84,100.95,1500.0,79.2284,79.2676,79.0168,79.103,1500.0
2017-03-22 12:00:00,101.1,101.1,100.78,100.78,1200.0,79.2206,79.2206,78.9698,78.9698,1200.0
2017-03-22 12:10:00,100.75,100.75,100.32,100.32,2600.0,78.9463,78.9463,78.6094,78.6094,2600.0
2017-03-22 12:20:00,100.28,100.35,100.24,100.35,1300.0,78.578,78.6329,78.5467,78.6329,1300.0
2017-03-22 12:30:00,100.41,100.59,100.4,100.55,1200.0,78.6799,78.8209,78.6721,78.7896,1200.0
2017-03-22 12:40:00,100.32,100.32,100.17,100.22,1100.0,78.6094,78.6094,78.4918,78.531,1100.0
2017-03-22 12:50:00,100.18,100.49,100.14,100.26,2000.0,78.4997,78.7426,78.4683,78.5624,2000.0
2017-03-22 13:00:00,100.36,100.49,100.36,100.49,200.0,78.6407,78.7426,78.6407,78.7426,200.0
2017-03-22 13:10:00,100.63,101.03,100.63,101.03,5008.0,78.8523,79.1657,78.8523,79.1657,5008.0
2017-03-22 13:20:00,101.0,101.19,101.0,101.1,2200.0,79.1422,79.2911,79.1422,79.2206,2200.0
2017-03-22 13:30:00,101.07,101.63,101.07,101.63,2354.0,79.1971,79.6359,79.1971,79.6359,2354.0
2017-03-22 13:40:00,101.69,101.73,101.45,101.65,2424.0,79.6829,79.7142,79.4948,79.6516,2424.0
2017-03-22 13:50:00,101.75,101.75,101.53,101.6,1291.0,79.7299,79.7299,79.5575,79.6124,1291.0
2017-03-22 14:00:00,101.51,101.66,101.51,101.63,500.0,79.5418,79.6594,79.5418,79.6359,500.0
2017-03-22 14:10:00,101.59,101.61,101.38,101.38,1100.0,79.6045,79.6202,79.44,79.44,1100.0
2017-03-22 14:20:00,101.56,101.56,101.49,101.52,700.0,79.581,79.581,79.5262,79.5497,700.0
2017-03-22 14:30:00,101.48,101.77,101.48,101.77,1713.0,79.5183,79.7456,79.5183,79.7456,1713.0
2017-03-22 14:40:00,101.71,101.71,101.38,101.38,1600.0,79.6986,79.6986,79.44,79.44,1600.0
2017-03-22 14:50:00,101.36,101.36,101.36,101.36,100.0,79.4243,79.4243,79.4243,79.4243,100.0
2017-03-22 15:00:00,101.31,101.32,101.28,101.28,300.0,79.3851,79.393,79.3616,79.3616,300.0
2017-03-22 15:10:00,101.37,101.84,101.37,101.76,800.0,79.4321,79.8004,79.4321,79.7377,800.0
2017-03-22 15:20:00,101.81,101.99,101.7,101.7,3676.0,79.7769,79.918,79.6907,79.6907,3676.0
2017-03-22 15:30:00,101.63,101.63,101.33,101.42,2265.0,79.6359,79.6359,79.4008,79.4713,2265.0
2017-03-22 15:40:00,101.53,101.57,101.21,101.21,3218.0,79.5575,79.5889,79.3068,79.3068,3218.0
2017-03-22 15:50:00,101.23,101.37,101.15,101.16,8461.0,79.3224,79.4321,79.2598,79.2676,8461.0
2017-03-23 09:30:00,101.05,101.05,100.39,100.66,1500.0,79.1814,79.1814,78.6642,78.8758,1500.0
2017-03-23 09:40:00,100.81,100.97,100.2,100.2,2200.0,78.9933,79.1187,78.5154,78.5154,2200.0
2017-03-23 09:50:00,100.22,100.44,99.95,100.11,6577.0,78.531,78.7034,78.3195,78.4448,6577.0
2017-03-23 10:00:00,100.24,100.54,100.15,100.27,2644.0,78.5467,78.7818,78.4762,78.5702,2644.0
2017-03-23 10:10:00,100.19,100.31,100.04,100.22,2400.0,78.5075,78.6015,78.39,78.531,2400.0
2017-03-23 10:20:00,100.3,100.33,100.19,100.3,3594.0,78.5937,78.6172,78.5075,78.5937,3594.0
2017-03-23 10:30:00,100.25,100.31,100.08,100.19,4548.0,78.5545,78.6015,78.4213,78.5075,4548.0
2017-03-23 10:40:00,100.24,100.24,100.01,100.16,2465.0,78.5467,78.5467,78.3665,78.484,2465.0
2017-03-23 10:50:00,100.27,100.27,100.1,100.16,900.0,78.5702,78.5702,78.437,78.484,900.0
2017-03-23 11:00:00,100.0,100.32,100.0,100.32,4303.0,78.3586,78.6094,78.3586,78.6094,4303.0
2017-03-23 11:10:00,100.33,100.51,100.33,100.45,3000.0,78.6172,78.7583,78.6172,78.7112,3000.0
2017-03-23 11:20:00,100.4,100.4,100.24,100.24,1100.0,78.6721,78.6721,78.5467,78.5467,1100.0
2017-03-23 11:30:00,100.18,100.5,100.18,100.5,2200.0,78.4997,78.7504,78.4997,78.7504,2200.0
2017-03-23 11:40:00,100.5,100.5,100.28,100.3,1500.0,78.7504,78.7504,78.578,78.5937,1500.0
2017-03-23 11:50:00,100.27,100.63,100.21,100.58,1100.0,78.5702,78.8523,78.5232,78.8131,1100.0
2017-03-23 12:00:00,100.67,100.68,100.49,100.64,3000.0,78.8836,78.8915,78.7426,78.8601,3000.0
2017-03-23 12:10:00,100.65,100.92,100.65,100.92,1400.0,78.868,79.0795,78.868,79.0795,1400.0
2017-03-23 12:20:00,101.09,101.09,100.8,100.8,3080.0,79.2127,79.2127,78.9855,78.9855,3080.0
2017-03-23 12:30:00,100.74,100.82,100.69,100.75,1500.0,78.9385,79.0012,78.8993,78.9463,1500.0
2017-03-23 12:40:00,100.68,100.68,100.45,100.45,1721.0,78.8915,78.8915,78.7112,78.7112,1721.0
2017-03-23 12:50:00,100.44,100.69,100.37,100.62,900.0,78.7034,78.8993,78.6486,78.8445,900.0
2017-03-23 13:00:00,100.6,100.63,100.4,100.4,700.0,78.8288,78.8523,78.6721,78.6721,700.0
2017-03-23 13:10:00,100.27,100.35,100.27,100.29,600.0,78.5702,78.6329,78.5702,78.5859,600.0
2017-03-23 13:20:00,100.39,100.5,100.11,100.11,700.0,78.6642,78.7504,78.4448,78.4448,700.0
2017-03-23 13:30:00,100.1,100.35,100.04,100.34,2580.0,78.437,78.6329,78.39,78.6251,2580.0
2017-03-23 13:40:00,100.19,100.32,100.1,100.24,4981.0,78.5075,78.6094,78.437,78.5467,4981.0
2017-03-23 13:50:00,100.31,100.31,100.2,100.3,2900.0,78.6015,78.6015,78.5154,78.5937,2900.0
2017-03-23 14:00:00,100.3,100.54,100.25,100.54,3832.0,78.5937,78.7818,78.5545,78.7818,3832.0
2017-03-23 14:10:00,100.57,100.57,100.06,100.06,2300.0,78.8053,78.8053,78.4056,78.4056,2300.0
2017-03-23 14:20:00,100.07,100.13,100.0,100.05,4200.0,78.4135,78.4605,78.3586,78.3978,4200.0
2017-03-23 14:30:00,100.06,100.07,99.86,99.93,3100.0,78.4056,78.4135,78.2489,78.3038,3100.0
2017-03-23 14:40:00,100.05,100.16,100.01,100.05,2800.0,78.3978,78.484,78.3665,78.3978,2800.0
2017-03-23 14:50:00,100.04,100.12,99.96,100.02,3500.0,78.39,78.4527,78.3273,78.3743,3500.0
2017-03-23 15:00:00,100.07,100.28,100.0,100.26,1900.0,78.4135,78.578,78.3586,78.5624,1900.0
2017-03-23 15:10:00,100.23,100.23,99.79,99.79,1473.0,78.5389,78.5389,78.1941,78.1941,1473.0
2017-03-23 15:20:00,99.85,99.95,99.6,99.66,3200.0,78.2411,78.3195,78.0452,78.0922,3200.0
2017-03-23 15:30:00,99.63,99.63,99.43,99.49,4700.0,78.0687,78.0687,77.912,77.959,4700.0
2017-03-23 15:40:00,99.52,99.65,99.28,99.65,6797.0,77.9825,78.0844,77.7945,78.0844,6797.0
2017-03-23 15:50:00,99.73,99.73,99.13,99.58,12767.0,78.1471,78.1471,77.6769,78.0295,12767.0
2017-03-24 09:30:00,99.86,100.93,99.86,100.51,2520.0,78.2489,79.0874,78.2489,78.7583,2520.0
2017-03-24 09:40:00,100.19,100.47,100.19,100.38,1400.0,78.5075,78.7269,78.5075,78.6564,1400.0
2017-03-24 09:50:00,100.4,100.45,100.1,100.24,4006.0,78.6721,78.7112,78.437,78.5467,4006.0
2017-03-24 10:00:00,100.33,100.54,100.22,100.22,1416.0,78.6172,78.7818,78.531,78.531,1416.0
2017-03-24 10:10:00,100.19,100.19,99.82,99.87,2051.0,78.5075,78.5075,78.2176,78.2568,2051.0
2017-03-24 10:20:00,99.7,99.7,99.59,99.63,400.0,78.1236,78.1236,78.0374,78.0687,400.0
2017-03-24 10:30:00,99.59,99.68,99.55,99.61,1300.0,78.0374,78.1079,78.006,78.053,1300.0
2017-03-24 10:40:00,99.79,99.97,99.7,99.9,4482.0,78.1941,78.3351,78.1236,78.2803,4482.0
2017-03-24 10:50:00,99.88,100.05,99.78,99.91,2910.0,78.2646,78.3978,78.1862,78.2881,2910.0
2017-03-24 11:00:00,99.81,99.86,99.66,99.66,1300.0,78.2098,78.2489,78.0922,78.0922,1300.0
2017-03-24 11:10:00,99.6,99.66,99.53,99.66,800.0,78.0452,78.0922,77.9903,78.0922,800.0
2017-03-24 11:20:00,99.7,99.7,99.59,99.6,1000.0,78.1236,78.1236,78.0374,78.0452,1000.0
2017-03-24 11:30:00,99.8,99.84,99.69,99.81,1300.0,78.2019,78.2333,78.1157,78.2098,1300.0
2017-03-24 11:40:00,99.8,99.8,99.68,99.68,1300.0,78.2019,78.2019,78.1079,78.1079,1300.0
2017-03-24 11:50:00,99.73,99.81,99.68,99.81,700.0,78.1471,78.2098,78.1079,78.2098,700.0
2017-03-24 12:00:00,99.83,99.93,99.76,99.81,1900.0,78.2254,78.3038,78.1706,78.2098,1900.0
2017-03-24 12:10:00,99.75,99.75,99.34,99.34,1300.0,78.1627,78.1627,77.8415,77.8415,1300.0
2017-03-24 12:20:00,99.35,99.72,99.35,99.72,1400.0,77.8493,78.1392,77.8493,78.1392,1400.0
2017-03-24 12:30:00,99.74,99.8,99.68,99.73,1100.0,78.1549,78.2019,78.1079,78.1471,1100.0
2017-03-24 12:40:00,100.09,100.18,100.05,100.15,1800.0,78.4292,78.4997,78.3978,78.4762,1800.0
2017-03-24 12:50:00,100.18,100.22,99.99,100.06,900.0,78.4997,78.531,78.3508,78.4056,900.0
2017-03-24 13:00:00,100.22,100.3,100.11,100.11,4143.0,78.531,78.5937,78.4448,78.4448,4143.0
2017-03-24 13:10:00,100.1,100.22,100.05,100.22,2000.0,78.437,78.531,78.3978,78.531,2000.0
2017-03-24 13:20:00,100.31,100.44,100.3,100.41,800.0,78.6015,78.7034,78.5937,78.6799,800.0
2017-03-24 13:30:00,100.31,100.4,100.21,100.22,1200.0,78.6015,78.6721,78.5232,78.531,1200.0
2017-03-24 13:40:00,100.17,100.32,100.17,100.2,600.0,78.4918,78.6094,78.4918,78.5154,600.0
2017-03-24 13:50:00,100.07,100.14,99.97,100.04,1700.0,78.4135,78.4683,78.3351,78.39,1700.0
2017-03-24 14:00:00,100.06,100.65,100.01,100.6,3300.0,78.4056,78.868,78.3665,78.8288,3300.0
2017-03-24 14:10:00,100.64,100.74,100.42,100.61,1734.0,78.8601,78.9385,78.6877,78.8366,1734.0
2017-03-24 14:20:00,100.55,100.55,100.45,100.55,500.0,78.7896,78.7896,78.7112,78.7896,500.0
2017-03-24 14:30:00,100.43,100.45,100.39,100.39,500.0,78.6956,78.7112,78.6642,78.6642,500.0
2017-03-24 14:40:00,100.33,100.36,100.33,100.34,600.0,78.6172,78.6407,78.6172,78.6251,600.0
2017-03-24 14:50:00,100.3,100.3,100.01,100.3,4848.0,78.5937,78.5937,78.3665,78.5937,4848.0
2017-03-24 15:00:00,100.11,100.11,99.63,99.74,900.0,78.4448,78.4448,78.0687,78.1549,900.0
2017-03-24 15:10:00,99.65,99.65,99.46,99.55,1100.0,78.0844,78.0844,77.9355,78.006,1100.0
2017-03-24 15:20:00,99.52,99.62,99.42,99.62,1900.0,77.9825,78.0609,77.9042,78.0609,1900.0
2017-03-24 15:30:00,99.61,100.13,99.44,100.12,6000.0,78.053,78.4605,77.9198,78.4527,6000.0
2017-03-24 15:40:00,100.15,100.25,99.48,99.56,5930.0,78.4762,78.5545,77.9512,78.0139,5930.0
2017-03-24 15:50:00,99.47,99.86,99.47,99.72,7700.0,77.9433,78.2489,77.9433,78.1392,7700.0
2017-03-27 09:30:00,97.99,98.32,97.67,97.67,5025.0,76.7836,77.0422,76.5329,76.5329,5025.0
2017-03-27 09:40:00,98.26,98.26,97.45,97.45,4034.0,76.9952,76.9952,76.3605,76.3605,4034.0
2017-03-27 09:50:00,97.78,98.4,97.78,98.33,6100.0,76.6191,77.1049,76.6191,77.05,6100.0
2017-03-27 10:00:00,98.32,98.4,98.09,98.15,2678.0,77.0422,77.1049,76.862,76.909,2678.0
2017-03-27 10:10:00,98.23,98.64,98.23,98.6,1900.0,76.9717,77.293,76.9717,77.2616,1900.0
2017-03-27 10:20:00,98.92,98.92,98.68,98.68,1100.0,77.5124,77.5124,77.3243,77.3243,1100.0
2017-03-27 10:30:00,98.65,98.65,98.39,98.52,2000.0,77.3008,77.3008,77.0971,77.1989,2000.0
2017-03-27 10:40:00,98.59,99.0,98.59,98.81,1400.0,77.2538,77.575,77.2538,77.4262,1400.0
2017-03-27 10:50:00,98.84,99.07,98.72,98.8,3000.0,77.4497,77.6299,77.3556,77.4183,3000.0
2017-03-27 11:00:00,98.81,99.4,98.81,99.28,3200.0,77.4262,77.8885,77.4262,77.7945,3200.0
2017-03-27 11:10:00,99.2,99.32,99.05,99.09,3246.0,77.7318,77.8258,77.6142,77.6456,3246.0
2017-03-27 11:20:00,99.11,99.36,99.11,99.36,700.0,77.6612,77.8571,77.6612,77.8571,700.0
2017-03-27 11:30:00,99.32,99.39,99.21,99.35,3000.0,77.8258,77.8806,77.7396,77.8493,3000.0
2017-03-27 11:40:00,99.46,99.62,99.32,99.37,1900.0,77.9355,78.0609,77.8258,77.865,1900.0
2017-03-27 11:50:00,99.08,99.13,98.86,98.86,1100.0,77.6377,77.6769,77.4653,77.4653,1100.0
2017-03-27 12:00:00,98.86,99.07,98.79,98.79,1900.0,77.4653,77.6299,77.4105,77.4105,1900.0
2017-03-27 12:10:00,98.8,99.02,98.8,98.92,1300.0,77.4183,77.5907,77.4183,77.5124,1300.0
2017-03-27 12:20:00,98.9,98.98,98.75,98.76,1500.0,77.4967,77.5594,77.3791,77.387,1500.0
2017-03-27 12:30:00,98.75,98.82,98.7,98.82,785.0,77.3791,77.434,77.34,77.434,785.0
2017-03-27 12:40:00,98.73,98.96,98.73,98.9,2900.0,77.3635,77.5437,77.3635,77.4967,2900.0
2017-03-27 12:50:00,98.88,98.92,98.79,98.79,1900.0,77.481,77.5124,77.4105,77.4105,1900.0
2017-03-27 13:00:00,98.83,99.15,98.83,99.15,2300.0,77.4418,77.6926,77.4418,77.6926,2300.0
2017-03-27 13:10:00,99.11,99.18,98.93,99.13,2000.0,77.6612,77.7161,77.5202,77.6769,2000.0
2017-03-27 13:20:00,99.21,99.26,98.89,98.89,1636.0,77.7396,77.7788,77.4889,77.4889,1636.0
2017-03-27 13:30:00,98.92,98.92,98.54,98.54,2800.0,77.5124,77.5124,77.2146,77.2146,2800.0
2017-03-27 13:40:00,98.57,98.59,98.3,98.39,2890.0,77.2381,77.2538,77.0265,77.0971,2890.0
2017-03-27 13:50:00,98.39,98.61,98.3,98.45,1400.0,77.0971,77.2694,77.0265,77.1441,1400.0
2017-03-27 14:00:00,98.53,98.53,98.43,98.48,1982.0,77.2068,77.2068,77.1284,77.1676,1982.0
2017-03-27 14:10:00,98.46,98.46,98.05,98.13,2600.0,77.1519,77.1519,76.8306,76.8933,2600.0
2017-03-27 14:20:00,98.1,98.35,98.04,98.35,3800.0,76.8698,77.0657,76.8228,77.0657,3800.0
2017-03-27 14:30:00,98.43,98.52,98.25,98.36,2100.0,77.1284,77.1989,76.9874,77.0736,2100.0
2017-03-27 14:40:00,98.33,98.59,98.33,98.59,1200.0,77.05,77.2538,77.05,77.2538,1200.0
2017-03-27 14:50:00,98.56,98.88,98.56,98.88,3960.0,77.2303,77.481,77.2303,77.481,3960.0
2017-03-27 15:00:00,98.79,99.0,98.78,99.0,2216.0,77.4105,77.575,77.4027,77.575,2216.0
2017-03-27 15:10:00,98.99,99.16,98.94,99.15,3205.0,77.5672,77.7004,77.528,77.6926,3205.0
2017-03-27 15:20:00,99.1,99.22,98.87,99.05,2400.0,77.6534,77.7474,77.4732,77.6142,2400.0
2017-03-27 15:30:00,98.94,99.2,98.93,99.19,2003.0,77.528,77.7318,77.5202,77.7239,2003.0
2017-03-27 15:40:00,99.3,99.36,99.16,99.16,3792.0,77.8101,77.8571,77.7004,77.7004,3792.0
2017-03-27 15:50:00,99.09,99.09,98.91,99.02,10600.0,77.6456,77.6456,77.5045,77.5907,10600.0
2017-03-28 09:30:00,99.79,99.79,99.07,99.6,5600.0,78.1941,78.1941,77.6299,78.0452,5600.0
2017-03-28 09:40:00,99.49,99.5,99.0,99.27,18600.0,77.959,77.9668,77.575,77.7866,18600.0
2017-03-28 09:50:00,99.36,99.36,98.91,99.2,2200.0,77.8571,77.8571,77.5045,77.7318,2200.0
2017-03-28 10:00:00,99.32,99.94,99.28,99.74,2300.0,77.8258,78.3116,77.7945,78.1549,2300.0
2017-03-28 10:10:00,99.76,99.89,99.63,99.63,3600.0,78.1706,78.2724,78.0687,78.0687,3600.0
2017-03-28 10:20:00,99.53,99.53,99.28,99.51,3000.0,77.9903,77.9903,77.7945,77.9747,3000.0
2017-03-28 10:30:00,99.54,100.07,99.54,99.89,3800.0,77.9982,78.4135,77.9982,78.2724,3800.0
2017-03-28 10:40:00,99.78,99.99,99.7,99.95,5801.0,78.1862,78.3508,78.1236,78.3195,5801.0
2017-03-28 10:50:00,99.91,100.67,99.89,100.67,3200.0,78.2881,78.8836,78.2724,78.8836,3200.0
2017-03-28 11:00:00,100.65,100.88,100.36,100.81,2700.0,78.868,79.0482,78.6407,78.9933,2700.0
2017-03-28 11:10:00,100.76,100.76,100.33,100.33,2800.0,78.9542,78.9542,78.6172,78.6172,2800.0
2017-03-28 11:20:00,100.22,100.38,100.14,100.27,6100.0,78.531,78.6564,78.4683,78.5702,6100.0
2017-03-28 11:30:00,100.24,100.39,100.14,100.3,4490.0,78.5467,78.6642,78.4683,78.5937,4490.0
2017-03-28 11:40:00,100.31,100.35,100.19,100.2,3000.0,78.6015,78.6329,78.5075,78.5154,3000.0
2017-03-28 11:50:00,100.22,100.47,100.2,100.4,1600.0,78.531,78.7269,78.5154,78.6721,1600.0
2017-03-28 12:00:00,100.4,100.41,100.16,100.16,6800.0,78.6721,78.6799,78.484,78.484,6800.0
2017-03-28 12:10:00,100.25,100.53,100.2,100.48,7900.0,78.5545,78.7739,78.5154,78.7348,7900.0
2017-03-28 12:20:00,100.47,100.78,100.45,100.78,3800.0,78.7269,78.9698,78.7112,78.9698,3800.0
2017-03-28 12:30:00,100.86,101.0,100.86,101.0,2700.0,79.0325,79.1422,79.0325,79.1422,2700.0
2017-03-28 12:40:00,101.03,101.12,100.9,101.05,3100.0,79.1657,79.2362,79.0639,79.1814,3100.0
2017-03-28 12:50:00,100.63,100.85,100.63,100.85,700.0,78.8523,79.0247,78.8523,79.0247,700.0
2017-03-28 13:00:00,100.9,100.9,100.52,100.58,2500.0,79.0639,79.0639,78.7661,78.8131,2500.0
2017-03-28 13:10:00,100.63,101.14,100.63,101.05,5200.0,78.8523,79.2519,78.8523,79.1814,5200.0
2017-03-28 13:20:00,101.04,101.13,100.88,101.11,3400.0,79.1736,79.2441,79.0482,79.2284,3400.0
2017-03-28 13:30:00,101.03,101.03,100.41,100.42,4550.0,79.1657,79.1657,78.6799,78.6877,4550.0
2017-03-28 13:40:00,100.47,100.67,100.44,100.6,3601.0,78.7269,78.8836,78.7034,78.8288,3601.0
2017-03-28 13:50:00,100.6,100.63,100.34,100.57,4300.0,78.8288,78.8523,78.6251,78.8053,4300.0
2017-03-28 14:00:00,100.59,100.67,100.41,100.41,4079.0,78.8209,78.8836,78.6799,78.6799,4079.0
2017-03-28 14:10:00,100.45,100.79,100.39,100.39,3936.0,78.7112,78.9777,78.6642,78.6642,3936.0
2017-03-28 14:20:00,100.43,100.63,100.37,100.52,4803.0,78.6956,78.8523,78.6486,78.7661,4803.0
2017-03-28 14:30:00,100.32,100.32,100.02,100.18,2100.0,78.6094,78.6094,78.3743,78.4997,2100.0
2017-03-28 14:40:00,100.27,100.34,100.04,100.05,2300.0,78.5702,78.6251,78.39,78.3978,2300.0
2017-03-28 14:50:00,100.07,100.11,99.84,99.94,3230.0,78.4135,78.4448,78.2333,78.3116,3230.0
2017-03-28 15:00:00,100.06,100.06,99.54,99.84,8995.0,78.4056,78.4056,77.9982,78.2333,8995.0
2017-03-28 15:10:00,99.9,100.09,99.87,99.95,3477.0,78.2803,78.4292,78.2568,78.3195,3477.0
2017-03-28 15:20:00,99.93,100.29,99.91,100.27,6000.0,78.3038,78.5859,78.2881,78.5702,6000.0
2017-03-28 15:30:00,100.33,100.61,100.33,100.52,3700.0,78.6172,78.8366,78.6172,78.7661,3700.0
2017-03-28 15:40:00,100.52,100.74,100.4,100.67,6996.0,78.7661,78.9385,78.6721,78.8836,6996.0
2017-03-28 15:50:00,100.63,101.5,100.55,101.31,28703.0,78.8523,79.534,78.7896,79.3851,28703.0
2017-03-29 09:30:00,101.51,101.51,100.9,101.03,900.0,79.5418,79.5418,79.0639,79.1657,900.0
2017-03-29 09:40:00,101.02,101.24,100.29,100.33,1900.0,79.1579,79.3303,78.5859,78.6172,1900.0
2017-03-29 09:50:00,100.47,101.06,100.47,100.9,1300.0,78.7269,79.1892,78.7269,79.0639,1300.0
2017-03-29 10:00:00,100.97,101.22,100.93,101.17,1300.0,79.1187,79.3146,79.0874,79.2754,1300.0
2017-03-29 10:10:00,101.23,101.53,101.21,101.36,2100.0,79.3224,79.5575,79.3068,79.4243,2100.0
2017-03-29 10:20:00,101.17,101.24,100.78,100.84,4100.0,79.2754,79.3303,78.9698,79.0168,4100.0
2017-03-29 10:30:00,101.33,102.95,101.33,102.95,13162.0,79.4008,80.6702,79.4008,80.6702,13162.0
2017-03-29 10:40:00,102.98,103.23,102.46,102.89,3951.0,80.6937,80.8896,80.2863,80.6232,3951.0
2017-03-29 10:50:00,102.88,102.9,102.41,102.45,2100.0,80.6154,80.631,80.2471,80.2784,2100.0
2017-03-29 11:00:00,102.6,102.89,102.33,102.89,4060.0,80.396,80.6232,80.1844,80.6232,4060.0
2017-03-29 11:10:00,102.86,102.97,102.79,102.84,4983.0,80.5997,80.6859,80.5448,80.584,4983.0
2017-03-29 11:20:00,102.92,103.26,102.92,103.26,4497.0,80.6467,80.9131,80.6467,80.9131,4497.0
2017-03-29 11:30:00,103.18,103.51,103.12,103.51,1500.0,80.8504,81.109,80.8034,81.109,1500.0
2017-03-29 11:40:00,103.5,103.58,103.24,103.3,2100.0,81.1012,81.1639,80.8975,80.9445,2100.0
2017-03-29 11:50:00,103.17,103.26,103.03,103.26,2100.0,80.8426,80.9131,80.7329,80.9131,2100.0
2017-03-29 12:00:00,103.24,103.24,102.73,102.73,1200.0,80.8975,80.8975,80.4978,80.4978,1200.0
2017-03-29 12:10:00,102.72,102.89,102.72,102.89,1300.0,80.49,80.6232,80.49,80.6232,1300.0
2017-03-29 12:20:00,103.13,103.18,103.01,103.14,2100.0,80.8113,80.8504,80.7172,80.8191,2100.0
2017-03-29 12:30:00,103.07,103.16,102.93,103.03,1500.0,80.7642,80.8348,80.6545,80.7329,1500.0
2017-03-29 12:40:00,103.07,103.25,103.06,103.25,3000.0,80.7642,80.9053,80.7564,80.9053,3000.0
2017-03-29 12:50:00,103.21,103.41,103.14,103.14,1400.0,80.8739,81.0307,80.8191,80.8191,1400.0
2017-03-29 13:00:00,103.09,103.09,102.97,103.07,800.0,80.7799,80.7799,80.6859,80.7642,800.0
2017-03-29 13:10:00,103.13,103.13,103.03,103.09,300.0,80.8113,80.8113,80.7329,80.7799,300.0
2017-03-29 13:20:00,103.14,103.31,103.12,103.22,900.0,80.8191,80.9523,80.8034,80.8818,900.0
2017-03-29 13:30:00,103.24,103.36,103.15,103.17,5000.0,80.8975,80.9915,80.8269,80.8426,5000.0
2017-03-29 13:40:00,103.17,103.2,103.07,103.09,1700.0,80.8426,80.8661,80.7642,80.7799,1700.0
2017-03-29 13:50:00,103.04,103.18,103.04,103.15,1396.0,80.7407,80.8504,80.7407,80.8269,1396.0
2017-03-29 14:00:00,103.2,103.29,103.08,103.25,3200.0,80.8661,80.9366,80.7721,80.9053,3200.0
2017-03-29 14:10:00,103.24,103.31,103.08,103.18,3000.0,80.8975,80.9523,80.7721,80.8504,3000.0
2017-03-29 14:20:00,103.23,103.38,103.19,103.38,2560.0,80.8896,81.0072,80.8583,81.0072,2560.0
2017-03-29 14:30:00,103.21,103.31,103.14,103.31,3300.0,80.8739,80.9523,80.8191,80.9523,3300.0
2017-03-29 14:40:00,103.32,103.33,103.12,103.2,3300.0,80.9601,80.968,80.8034,80.8661,3300.0
2017-03-29 14:50:00,103.21,103.61,103.21,103.45,3400.0,80.8739,81.1874,80.8739,81.062,3400.0
2017-03-29 15:00:00,103.41,103.58,103.35,103.45,3041.0,81.0307,81.1639,80.9836,81.062,3041.0
2017-03-29 15:10:00,103.33,103.33,102.99,103.2,17401.0,80.968,80.968,80.7016,80.8661,17401.0
2017-03-29 15:20:00,103.15,103.31,102.98,103.31,4295.0,80.8269,80.9523,80.6937,80.9523,4295.0
2017-03-29 15:30:00,103.27,103.4,103.03,103.24,7480.0,80.921,81.0228,80.7329,80.8975,7480.0
2017-03-29 15:40:00,103.32,103.54,103.32,103.41,9980.0,80.9601,81.1325,80.9601,81.0307,9980.0
2017-03-29 15:50:00,103.36,103.42,103.07,103.16,8919.0,80.9915,81.0385,80.7642,80.8348,8919.0
2017-03-30 09:30:00,103.94,104.06,103.65,103.65,1500.0,81.446,81.54,81.2187,81.2187,1500.0
2017-03-30 09:40:00,103.3,103.3,102.65,103.03,5157.0,80.9445,80.9445,80.4351,80.7329,5157.0
2017-03-30 09:50:00,103.0,103.16,102.87,102.92,2475.0,80.7094,80.8348,80.6075,80.6467,2475.0
2017-03-30 10:00:00,102.79,103.02,102.66,102.88,2600.0,80.5448,80.7251,80.443,80.6154,2600.0
2017-03-30 10:10:00,102.91,103.1,102.89,103.1,5724.0,80.6389,80.7878,80.6232,80.7878,5724.0
2017-03-30 10:20:00,103.1,103.1,102.86,103.05,2900.0,80.7878,80.7878,80.5997,80.7486,2900.0
2017-03-30 10:30:00,103.03,103.47,102.97,103.47,1800.0,80.7329,81.0777,80.6859,81.0777,1800.0
2017-03-30 10:40:00,103.56,103.88,103.56,103.78,800.0,81.1482,81.3989,81.1482,81.3206,800.0
2017-03-30 10:50:00,103.78,103.78,103.54,103.73,800.0,81.3206,81.3206,81.1325,81.2814,800.0
2017-03-30 11:00:00,103.86,103.93,103.78,103.85,1900.0,81.3833,81.4381,81.3206,81.3754,1900.0
2017-03-30 11:10:00,104.02,104.3,103.89,104.3,2800.0,81.5086,81.7281,81.4068,81.7281,2800.0
2017-03-30 11:20:00,104.31,104.37,104.16,104.29,2600.0,81.7359,81.7829,81.6184,81.7202,2600.0
2017-03-30 11:30:00,104.23,104.31,104.15,104.27,1800.0,81.6732,81.7359,81.6105,81.7045,1800.0
2017-03-30 11:40:00,104.37,104.43,104.26,104.35,3500.0,81.7829,81.8299,81.6967,81.7672,3500.0
2017-03-30 11:50:00,104.37,104.45,104.33,104.36,2000.0,81.7829,81.8456,81.7516,81.7751,2000.0
2017-03-30 12:00:00,104.34,104.35,104.05,104.11,2700.0,81.7594,81.7672,81.5322,81.5792,2700.0
2017-03-30 12:10:00,104.26,104.26,104.0,104.05,4500.0,81.6967,81.6967,81.493,81.5322,4500.0
2017-03-30 12:20:00,104.09,104.2,103.96,104.07,2500.0,81.5635,81.6497,81.4616,81.5478,2500.0
2017-03-30 12:30:00,104.04,104.1,103.82,103.83,2200.0,81.5243,81.5713,81.3519,81.3598,2200.0
2017-03-30 12:40:00,103.71,103.91,103.71,103.9,3400.0,81.2657,81.4225,81.2657,81.4146,3400.0
2017-03-30 12:50:00,103.91,103.97,103.8,103.89,6050.0,81.4225,81.4695,81.3363,81.4068,6050.0
2017-03-30 13:00:00,103.7,104.21,103.7,104.18,2900.0,81.2579,81.6575,81.2579,81.634,2900.0
2017-03-30 13:10:00,104.14,104.2,103.92,103.92,3525.0,81.6027,81.6497,81.4303,81.4303,3525.0
2017-03-30 13:20:00,103.92,104.11,103.91,104.0,3504.0,81.4303,81.5792,81.4225,81.493,3504.0
2017-03-30 13:30:00,104.02,104.04,103.95,103.97,2283.0,81.5086,81.5243,81.4538,81.4695,2283.0
2017-03-30 13:40:00,103.96,104.15,103.94,104.15,2704.0,81.4616,81.6105,81.446,81.6105,2704.0
2017-03-30 13:50:00,104.01,104.14,103.99,104.14,1400.0,81.5008,81.6027,81.4851,81.6027,1400.0
2017-03-30 14:00:00,104.17,104.19,103.97,103.99,1200.0,81.6262,81.6419,81.4695,81.4851,1200.0
2017-03-30 14:10:00,104.1,104.15,104.07,104.11,1000.0,81.5713,81.6105,81.5478,81.5792,1000.0
2017-03-30 14:20:00,104.11,104.41,104.11,104.33,1700.0,81.5792,81.8142,81.5792,81.7516,1700.0
2017-03-30 14:30:00,104.23,104.5,104.23,104.33,2695.0,81.6732,81.8848,81.6732,81.7516,2695.0
2017-03-30 14:40:00,104.18,104.42,104.16,104.23,3500.0,81.634,81.8221,81.6184,81.6732,3500.0
2017-03-30 14:50:00,104.2,104.24,104.14,104.16,3593.0,81.6497,81.681,81.6027,81.6184,3593.0
2017-03-30 15:00:00,104.0,104.0,103.42,103.42,3893.0,81.493,81.493,81.0385,81.0385,3893.0
2017-03-30 15:10:00,103.38,103.66,103.37,103.51,4499.0,81.0072,81.2266,80.9993,81.109,4499.0
2017-03-30 15:20:00,103.54,103.54,103.19,103.39,2600.0,81.1325,81.1325,80.8583,81.015,2600.0
2017-03-30 15:30:00,103.32,103.51,103.29,103.51,3300.0,80.9601,81.109,80.9366,81.109,3300.0
2017-03-30 15:40:00,103.47,103.47,103.1,103.1,4603.0,81.0777,81.0777,80.7878,80.7878,4603.0
2017-03-30 15:50:00,103.07,103.07,102.51,102.65,13202.0,80.7642,80.7642,80.3254,80.4351,13202.0
2017-03-31 09:30:00,102.5,103.09,102.28,103.02,3700.0,80.3176,80.7799,80.1452,80.7251,3700.0
2017-03-31 09:40:00,103.18,103.34,103.01,103.06,6292.0,80.8504,80.9758,80.7172,80.7564,6292.0
2017-03-31 09:50:00,103.04,103.73,103.02,103.71,2600.0,80.7407,81.2814,80.7251,81.2657,2600.0
2017-03-31 10:00:00,103.63,103.63,103.35,103.43,600.0,81.2031,81.2031,80.9836,81.0463,600.0
2017-03-31 10:10:00,102.88,102.88,102.54,102.6,1800.0,80.6154,80.6154,80.3489,80.396,1800.0
2017-03-31 10:20:00,102.51,102.51,102.37,102.37,700.0,80.3254,80.3254,80.2157,80.2157,700.0
2017-03-31 10:30:00,102.1,102.42,102.1,102.4,600.0,80.0042,80.2549,80.0042,80.2392,600.0
2017-03-31 10:40:00,102.4,102.46,102.4,102.41,500.0,80.2392,80.2863,80.2392,80.2471,500.0
2017-03-31 10:50:00,102.38,102.43,102.11,102.13,900.0,80.2236,80.2627,80.012,80.0277,900.0
2017-03-31 11:00:00,101.9,102.02,101.63,101.76,1594.0,79.8474,79.9415,79.6359,79.7377,1594.0
2017-03-31 11:10:00,101.89,102.14,101.85,102.14,1230.0,79.8396,80.0355,79.8083,80.0355,1230.0
2017-03-31 11:20:00,101.95,102.45,101.95,102.31,2200.0,79.8866,80.2784,79.8866,80.1687,2200.0
2017-03-31 11:30:00,102.13,102.15,101.88,101.88,500.0,80.0277,80.0433,79.8318,79.8318,500.0
2017-03-31 11:40:00,101.7,102.12,101.69,102.07,1000.0,79.6907,80.0198,79.6829,79.9807,1000.0
2017-03-31 11:50:00,102.04,102.33,102.04,102.33,300.0,79.9571,80.1844,79.9571,80.1844,300.0
2017-03-31 12:00:00,102.28,102.35,102.23,102.35,2100.0,80.1452,80.2001,80.106,80.2001,2100.0
2017-03-31 12:10:00,102.35,102.35,102.35,102.35,0.0,80.2001,80.2001,80.2001,80.2001,0.0
2017-03-31 12:20:00,102.1,102.15,102.08,102.15,400.0,80.0042,80.0433,79.9885,80.0433,400.0
2017-03-31 12:30:00,102.22,102.43,102.19,102.43,400.0,80.0982,80.2627,80.0747,80.2627,400.0
2017-03-31 12:40:00,102.55,102.59,102.47,102.47,500.0,80.3568,80.3881,80.2941,80.2941,500.0
2017-03-31 12:50:00,102.47,102.5,102.35,102.41,800.0,80.2941,80.3176,80.2001,80.2471,800.0
2017-03-31 13:00:00,102.41,102.43,102.41,102.43,200.0,80.2471,80.2627,80.2471,80.2627,200.0
2017-03-31 13:10:00,102.5,102.73,102.45,102.73,1200.0,80.3176,80.4978,80.2784,80.4978,1200.0
2017-03-31 13:20:00,102.72,102.78,102.6,102.78,1200.0,80.49,80.537,80.396,80.537,1200.0
2017-03-31 13:30:00,102.77,102.84,102.73,102.73,700.0,80.5292,80.584,80.4978,80.4978,700.0
2017-03-31 13:40:00,102.78,102.94,102.73,102.94,700.0,80.537,80.6624,80.4978,80.6624,700.0
2017-03-31 13:50:00,102.95,102.95,102.85,102.88,700.0,80.6702,80.6702,80.5919,80.6154,700.0
2017-03-31 14:00:00,102.73,103.08,102.72,103.04,1383.0,80.4978,80.7721,80.49,80.7407,1383.0
2017-03-31 14:10:00,102.89,103.26,102.84,103.25,2400.0,80.6232,80.9131,80.584,80.9053,2400.0
2017-03-31 14:20:00,103.35,103.45,103.29,103.29,1000.0,80.9836,81.062,80.9366,80.9366,1000.0
2017-03-31 14:30:00,103.25,103.49,103.24,103.49,2400.0,80.9053,81.0933,80.8975,81.0933,2400.0
2017-03-31 14:40:00,103.36,103.53,103.24,103.53,2900.0,80.9915,81.1247,80.8975,81.1247,2900.0
2017-03-31 14:50:00,103.4,103.45,103.32,103.45,3381.0,81.0228,81.062,80.9601,81.062,3381.0
2017-03-31 15:00:00,103.47,103.58,103.38,103.52,2300.0,81.0777,81.1639,81.0072,81.1169,2300.0
2017-03-31 15:10:00,103.53,103.75,103.49,103.75,2300.0,81.1247,81.2971,81.0933,81.2971,2300.0
2017-03-31 15:20:00,103.74,103.93,103.57,103.91,3900.0,81.2892,81.4381,81.156,81.4225,3900.0
2017-03-31 15:30:00,103.93,104.13,103.88,103.97,10162.0,81.4381,81.5948,81.3989,81.4695,10162.0
2017-03-31 15:40:00,103.94,104.0,103.84,103.86,6405.0,81.446,81.493,81.3676,81.3833,6405.0
2017-03-31 15:50:00,103.86,103.94,103.67,103.77,6140.0,81.3833,81.446,81.2344,81.3128,6140.0
2017-04-03 09:30:00,103.72,103.99,103.54,103.54,600.0,81.2736,81.4851,81.1325,81.1325,600.0
2017-04-03 09:40:00,103.6,103.66,103.4,103.66,1100.0,81.1795,81.2266,81.0228,81.2266,1100.0
2017-04-03 09:50:00,103.65,103.89,103.26,103.28,2820.0,81.2187,81.4068,80.9131,80.9288,2820.0
2017-04-03 10:00:00,103.07,103.22,102.69,102.69,600.0,80.7642,80.8818,80.4665,80.4665,600.0
2017-04-03 10:10:00,102.81,103.15,102.81,103.03,700.0,80.5605,80.8269,80.5605,80.7329,700.0
2017-04-03 10:20:00,103.1,103.43,103.1,103.3,2375.0,80.7878,81.0463,80.7878,80.9445,2375.0
2017-04-03 10:30:00,103.33,103.43,103.18,103.28,1920.0,80.968,81.0463,80.8504,80.9288,1920.0
2017-04-03 10:40:00,103.19,103.19,102.79,102.79,1400.0,80.8583,80.8583,80.5448,80.5448,1400.0
2017-04-03 10:50:00,102.63,102.71,102.5,102.63,1300.0,80.4195,80.4822,80.3176,80.4195,1300.0
2017-04-03 11:00:00,102.65,102.71,102.35,102.39,2400.0,80.4351,80.4822,80.2001,80.2314,2400.0
2017-04-03 11:10:00,102.81,103.03,102.8,102.89,900.0,80.5605,80.7329,80.5527,80.6232,900.0
2017-04-03 11:20:00,102.7,102.7,102.44,102.52,2700.0,80.4743,80.4743,80.2706,80.3333,2700.0
2017-04-03 11:30:00,102.55,102.55,102.33,102.5,900.0,80.3568,80.3568,80.1844,80.3176,900.0
2017-04-03 11:40:00,102.74,102.74,102.44,102.52,1000.0,80.5057,80.5057,80.2706,80.3333,1000.0
2017-04-03 11:50:00,102.54,102.8,102.51,102.8,2415.0,80.3489,80.5527,80.3254,80.5527,2415.0
2017-04-03 12:00:00,102.46,102.61,102.45,102.49,770.0,80.2863,80.4038,80.2784,80.3098,770.0
2017-04-03 12:10:00,102.48,102.61,102.37,102.61,400.0,80.3019,80.4038,80.2157,80.4038,400.0
2017-04-03 12:20:00,102.86,102.97,102.86,102.97,200.0,80.5997,80.6859,80.5997,80.6859,200.0
2017-04-03 12:30:00,103.09,103.09,103.07,103.07,300.0,80.7799,80.7799,80.7642,80.7642,300.0
2017-04-03 12:40:00,103.2,103.23,103.12,103.12,600.0,80.8661,80.8896,80.8034,80.8034,600.0
2017-04-03 12:50:00,103.07,103.07,103.07,103.07,100.0,80.7642,80.7642,80.7642,80.7642,100.0
2017-04-03 13:00:00,103.09,103.25,103.09,103.25,400.0,80.7799,80.9053,80.7799,80.9053,400.0
2017-04-03 13:10:00,103.26,103.26,103.26,103.26,100.0,80.9131,80.9131,80.9131,80.9131,100.0
2017-04-03 13:20:00,103.19,103.26,103.11,103.13,800.0,80.8583,80.9131,80.7956,80.8113,800.0
2017-04-03 13:30:00,103.21,103.22,103.16,103.16,300.0,80.8739,80.8818,80.8348,80.8348,300.0
2017-04-03 13:40:00,103.07,103.07,102.79,102.97,1000.0,80.7642,80.7642,80.5448,80.6859,1000.0
2017-04-03 13:50:00,103.06,103.44,103.06,103.44,600.0,80.7564,81.0542,80.7564,81.0542,600.0
2017-04-03 14:00:00,103.52,103.52,103.44,103.44,700.0,81.1169,81.1169,81.0542,81.0542,700.0
2017-04-03 14:10:00,103.42,103.6,103.36,103.36,400.0,81.0385,81.1795,80.9915,80.9915,400.0
2017-04-03 14:20:00,103.22,103.33,103.19,103.33,800.0,80.8818,80.968,80.8583,80.968,800.0
2017-04-03 14:30:00,103.3,103.46,103.26,103.46,1100.0,80.9445,81.0698,80.9131,81.0698,1100.0
2017-04-03 14:40:00,103.61,103.75,103.61,103.75,300.0,81.1874,81.2971,81.1874,81.2971,300.0
2017-04-03 14:50:00,103.76,103.91,103.74,103.83,1300.0,81.3049,81.4225,81.2892,81.3598,1300.0
2017-04-03 15:00:00,103.85,103.87,103.82,103.87,700.0,81.3754,81.3911,81.3519,81.3911,700.0
2017-04-03 15:10:00,103.94,104.19,103.94,104.19,2400.0,81.446,81.6419,81.446,81.6419,2400.0
2017-04-03 15:20:00,104.27,104.45,104.1,104.14,1800.0,81.7045,81.8456,81.5713,81.6027,1800.0
2017-04-03 15:30:00,104.05,104.2,104.05,104.06,1536.0,81.5322,81.6497,81.5322,81.54,1536.0
2017-04-03 15:40:00,104.06,104.06,103.85,103.94,3617.0,81.54,81.54,81.3754,81.446,3617.0
2017-04-03 15:50:00,104.02,104.07,103.96,104.07,4823.0,81.5086,81.5478,81.4616,81.5478,4823.0
2017-04-04 09:30:00,103.84,104.17,103.77,103.83,2400.0,81.3676,81.6262,81.3128,81.3598,2400.0
2017-04-04 09:40:00,103.98,104.49,103.78,104.33,2900.0,81.4773,81.8769,81.3206,81.7516,2900.0
2017-04-04 09:50:00,104.48,104.51,104.19,104.21,1600.0,81.8691,81.8926,81.6419,81.6575,1600.0
2017-04-04 10:00:00,104.08,104.43,103.99,104.11,5400.0,81.5557,81.8299,81.4851,81.5792,5400.0
2017-04-04 10:10:00,104.03,104.32,103.71,103.71,3140.0,81.5165,81.7437,81.2657,81.2657,3140.0
2017-04-04 10:20:00,103.69,104.09,103.69,103.77,4100.0,81.2501,81.5635,81.2501,81.3128,4100.0
2017-04-04 10:30:00,103.77,103.97,103.74,103.97,2900.0,81.3128,81.4695,81.2892,81.4695,2900.0
2017-04-04 10:40:00,103.99,104.31,103.95,104.04,2700.0,81.4851,81.7359,81.4538,81.5243,2700.0
2017-04-04 10:50:00,103.88,103.95,103.78,103.95,2700.0,81.3989,81.4538,81.3206,81.4538,2700.0
2017-04-04 11:00:00,103.88,104.2,103.88,104.2,2900.0,81.3989,81.6497,81.3989,81.6497,2900.0
2017-04-04 11:10:00,104.24,105.08,104.24,105.08,3500.0,81.681,82.3393,81.681,82.3393,3500.0
2017-04-04 11:20:00,105.03,105.26,104.84,104.85,2700.0,82.3001,82.4803,82.1512,82.159,2700.0
2017-04-04 11:30:00,104.8,105.05,104.77,105.05,894.0,82.1198,82.3157,82.0963,82.3157,894.0
2017-04-04 11:40:00,104.95,105.0,104.79,104.94,2700.0,82.2374,82.2766,82.112,82.2295,2700.0
2017-04-04 11:50:00,104.93,105.17,104.93,105.07,1880.0,82.2217,82.4098,82.2217,82.3314,1880.0
2017-04-04 12:00:00,105.06,105.35,105.01,105.35,2600.0,82.3236,82.5508,82.2844,82.5508,2600.0
2017-04-04 12:10:00,105.45,105.55,105.31,105.51,2300.0,82.6292,82.7075,82.5195,82.6762,2300.0
2017-04-04 12:20:00,105.47,105.47,105.23,105.43,3300.0,82.6449,82.6449,82.4568,82.6135,3300.0
2017-04-04 12:30:00,105.47,105.54,105.31,105.48,2500.0,82.6449,82.6997,82.5195,82.6527,2500.0
2017-04-04 12:40:00,105.51,105.65,105.47,105.57,2800.0,82.6762,82.7859,82.6449,82.7232,2800.0
2017-04-04 12:50:00,105.53,105.59,105.49,105.49,3100.0,82.6919,82.7389,82.6605,82.6605,3100.0
2017-04-04 13:00:00,105.56,105.75,105.55,105.69,4137.0,82.7154,82.8643,82.7075,82.8172,4137.0
2017-04-04 13:10:00,105.69,105.79,105.59,105.73,2263.0,82.8172,82.8956,82.7389,82.8486,2263.0
2017-04-04 13:20:00,105.82,105.85,105.6,105.6,1800.0,82.9191,82.9426,82.7467,82.7467,1800.0
2017-04-04 13:30:00,105.63,105.87,105.62,105.87,3050.0,82.7702,82.9583,82.7624,82.9583,3050.0
2017-04-04 13:40:00,105.81,105.87,105.64,105.67,2000.0,82.9113,82.9583,82.7781,82.8016,2000.0
2017-04-04 13:50:00,105.68,105.78,105.63,105.73,3000.0,82.8094,82.8878,82.7702,82.8486,3000.0
2017-04-04 14:00:00,105.74,105.75,105.65,105.65,6300.0,82.8564,82.8643,82.7859,82.7859,6300.0
2017-04-04 14:10:00,105.72,105.83,105.66,105.67,1700.0,82.8407,82.9269,82.7937,82.8016,1700.0
2017-04-04 14:20:00,105.66,105.97,105.66,105.88,2500.0,82.7937,83.0366,82.7937,82.9661,2500.0
2017-04-04 14:30:00,105.78,106.03,105.73,106.0,4710.0,82.8878,83.0837,82.8486,83.0602,4710.0
2017-04-04 14:40:00,105.99,106.17,105.89,106.09,3407.0,83.0523,83.1934,82.974,83.1307,3407.0
2017-04-04 14:50:00,106.11,106.17,106.07,106.14,3400.0,83.1463,83.1934,83.115,83.1699,3400.0
2017-04-04 15:00:00,106.16,106.23,106.03,106.06,4000.0,83.1855,83.2404,83.0837,83.1072,4000.0
2017-04-04 15:10:00,106.06,106.3,106.05,106.23,5000.0,83.1072,83.2952,83.0993,83.2404,5000.0
2017-04-04 15:20:00,106.21,106.27,106.1,106.24,6545.0,83.2247,83.2717,83.1385,83.2482,6545.0
2017-04-04 15:30:00,106.23,106.56,106.23,106.54,6500.0,83.2404,83.499,83.2404,83.4833,6500.0
2017-04-04 15:40:00,106.54,106.65,106.43,106.64,6306.0,83.4833,83.5695,83.3971,83.5616,6306.0
2017-04-04 15:50:00,106.64,106.84,106.61,106.84,8660.0,83.5616,83.7184,83.5381,83.7184,8660.0
2017-04-05 09:30:00,107.5,108.08,107.5,107.85,2775.0,84.2355,84.69,84.2355,84.5098,2775.0
2017-04-05 09:40:00,107.92,108.1,107.81,107.81,1400.0,84.5646,84.7057,84.4784,84.4784,1400.0
2017-04-05 09:50:00,107.59,107.76,107.37,107.68,1900.0,84.3061,84.4393,84.1337,84.3766,1900.0
2017-04-05 10:00:00,107.6,107.95,107.52,107.64,2606.0,84.3139,84.5881,84.2512,84.3452,2606.0
2017-04-05 10:10:00,107.47,107.61,107.32,107.55,3500.0,84.212,84.3217,84.0945,84.2747,3500.0
2017-04-05 10:20:00,107.62,108.06,107.62,107.98,4267.0,84.3296,84.6743,84.3296,84.6117,4267.0
2017-04-05 10:30:00,107.86,107.86,106.22,106.43,6600.0,84.5176,84.5176,83.2325,83.3971,6600.0
2017-04-05 10:40:00,106.59,106.73,106.47,106.51,2300.0,83.5225,83.6322,83.4284,83.4598,2300.0
2017-04-05 10:50:00,106.7,106.76,106.55,106.67,1700.0,83.6087,83.6557,83.4911,83.5852,1700.0
2017-04-05 11:00:00,106.7,106.7,106.1,106.1,3300.0,83.6087,83.6087,83.1385,83.1385,3300.0
2017-04-05 11:10:00,106.05,106.13,105.29,105.43,5451.0,83.0993,83.162,82.5038,82.6135,5451.0
2017-04-05 11:20:00,105.08,105.77,105.04,105.77,2900.0,82.3393,82.8799,82.3079,82.8799,2900.0
2017-04-05 11:30:00,105.6,106.01,105.44,105.86,1800.0,82.7467,83.068,82.6213,82.9504,1800.0
2017-04-05 11:40:00,105.78,105.87,105.55,105.62,3700.0,82.8878,82.9583,82.7075,82.7624,3700.0
2017-04-05 11:50:00,105.6,105.6,105.3,105.35,1100.0,82.7467,82.7467,82.5116,82.5508,1100.0
2017-04-05 12:00:00,105.4,105.45,105.17,105.25,3000.0,82.59,82.6292,82.4098,82.4725,3000.0
2017-04-05 12:10:00,105.21,105.61,105.21,105.49,3548.0,82.4411,82.7546,82.4411,82.6605,3548.0
2017-04-05 12:20:00,105.61,105.69,105.53,105.63,890.0,82.7546,82.8172,82.6919,82.7702,890.0
2017-04-05 12:30:00,105.64,105.83,105.62,105.65,1300.0,82.7781,82.9269,82.7624,82.7859,1300.0
2017-04-05 12:40:00,105.59,105.59,105.46,105.5,700.0,82.7389,82.7389,82.637,82.6684,700.0
2017-04-05 12:50:00,105.34,105.39,105.34,105.39,499.0,82.543,82.5822,82.543,82.5822,499.0
2017-04-05 13:00:00,105.71,106.19,105.71,106.07,2169.0,82.8329,83.209,82.8329,83.115,2169.0
2017-04-05 13:10:00,106.16,106.16,105.73,105.75,1300.0,83.1855,83.1855,82.8486,82.8643,1300.0
2017-04-05 13:20:00,105.8,105.89,105.8,105.83,1000.0,82.9034,82.974,82.9034,82.9269,1000.0
2017-04-05 13:30:00,105.96,106.11,105.84,105.84,1000.0,83.0288,83.1463,82.9348,82.9348,1000.0
2017-04-05 13:40:00,105.73,105.99,105.73,105.91,1700.0,82.8486,83.0523,82.8486,82.9896,1700.0
2017-04-05 13:50:00,105.89,105.95,105.85,105.94,1800.0,82.974,83.021,82.9426,83.0131,1800.0
2017-04-05 14:00:00,105.83,105.83,105.68,105.71,3201.0,82.9269,82.9269,82.8094,82.8329,3201.0
2017-04-05 14:10:00,105.85,106.01,105.74,106.01,1500.0,82.9426,83.068,82.8564,83.068,1500.0
2017-04-05 14:20:00,105.93,105.93,105.62,105.7,1200.0,83.0053,83.0053,82.7624,82.8251,1200.0
2017-04-05 14:30:00,105.67,105.67,105.38,105.38,500.0,82.8016,82.8016,82.5743,82.5743,500.0
2017-04-05 14:40:00,105.36,105.4,105.25,105.29,2000.0,82.5587,82.59,82.4725,82.5038,2000.0
2017-04-05 14:50:00,105.31,105.32,104.82,104.82,1603.0,82.5195,82.5273,82.1355,82.1355,1603.0
2017-04-05 15:00:00,104.74,104.81,104.67,104.79,2196.0,82.0728,82.1277,82.018,82.112,2196.0
2017-04-05 15:10:00,104.69,104.7,104.16,104.25,4600.0,82.0337,82.0415,81.6184,81.6889,4600.0
2017-04-05 15:20:00,104.2,104.2,103.41,103.57,4500.0,81.6497,81.6497,81.0307,81.156,4500.0
2017-04-05 15:30:00,103.49,103.59,103.0,103.22,2900.0,81.0933,81.1717,80.7094,80.8818,2900.0
2017-04-05 15:40:00,103.19,103.44,103.16,103.22,4800.0,80.8583,81.0542,80.8348,80.8818,4800.0
2017-04-05 15:50:00,103.16,103.22,102.83,102.98,23370.0,80.8348,80.8818,80.5762,80.6937,23370.0
2017-04-06 09:30:00,103.93,104.09,103.8,104.09,1300.0,81.4381,81.5635,81.3363,81.5635,1300.0
2017-04-06 09:40:00,104.31,104.43,103.95,103.96,800.0,81.7359,81.8299,81.4538,81.4616,800.0
2017-04-06 09:50:00,104.16,104.32,104.16,104.32,200.0,81.6184,81.7437,81.6184,81.7437,200.0
2017-04-06 10:00:00,104.2,104.21,103.78,104.03,700.0,81.6497,81.6575,81.3206,81.5165,700.0
2017-04-06 10:10:00,104.07,104.31,104.07,104.3,400.0,81.5478,81.7359,81.5478,81.7281,400.0
2017-04-06 10:20:00,104.05,104.15,104.02,104.15,300.0,81.5322,81.6105,81.5086,81.6105,300.0
2017-04-06 10:30:00,104.3,104.36,104.27,104.36,1000.0,81.7281,81.7751,81.7045,81.7751,1000.0
2017-04-06 10:40:00,104.47,104.5,104.3,104.35,1800.0,81.8613,81.8848,81.7281,81.7672,1800.0
2017-04-06 10:50:00,104.27,104.28,104.01,104.1,1900.0,81.7045,81.7124,81.5008,81.5713,1900.0
2017-04-06 11:00:00,104.27,104.31,104.16,104.31,1100.0,81.7045,81.7359,81.6184,81.7359,1100.0
2017-04-06 11:10:00,104.39,104.39,104.06,104.06,1000.0,81.7986,81.7986,81.54,81.54,1000.0
2017-04-06 11:20:00,104.2,104.85,104.2,104.82,3500.0,81.6497,82.159,81.6497,82.1355,3500.0
2017-04-06 11:30:00,104.86,105.09,104.75,104.75,2700.0,82.1669,82.3471,82.0807,82.0807,2700.0
2017-04-06 11:40:00,104.7,104.9,104.67,104.72,1200.0,82.0415,82.1982,82.018,82.0572,1200.0
2017-04-06 11:50:00,104.51,104.69,104.45,104.69,1500.0,81.8926,82.0337,81.8456,82.0337,1500.0
2017-04-06 12:00:00,104.77,104.77,104.51,104.58,1300.0,82.0963,82.0963,81.8926,81.9475,1300.0
2017-04-06 12:10:00,104.68,104.68,104.39,104.56,500.0,82.0258,82.0258,81.7986,81.9318,500.0
2017-04-06 12:20:00,104.58,104.63,104.49,104.49,900.0,81.9475,81.9866,81.8769,81.8769,900.0
2017-04-06 12:30:00,104.53,104.53,104.29,104.29,300.0,81.9083,81.9083,81.7202,81.7202,300.0
2017-04-06 12:40:00,104.37,104.37,104.23,104.25,600.0,81.7829,81.7829,81.6732,81.6889,600.0
2017-04-06 12:50:00,104.37,104.41,104.27,104.27,500.0,81.7829,81.8142,81.7045,81.7045,500.0
2017-04-06 13:00:00,104.39,104.53,104.25,104.53,2900.0,81.7986,81.9083,81.6889,81.9083,2900.0
2017-04-06 13:10:00,104.45,104.56,104.45,104.56,600.0,81.8456,81.9318,81.8456,81.9318,600.0
2017-04-06 13:20:00,104.38,104.48,104.37,104.48,900.0,81.7907,81.8691,81.7829,81.8691,900.0
2017-04-06 13:30:00,104.33,104.68,104.33,104.63,2275.0,81.7516,82.0258,81.7516,81.9866,2275.0
2017-04-06 13:40:00,104.67,104.67,104.56,104.58,1400.0,82.018,82.018,81.9318,81.9475,1400.0
2017-04-06 13:50:00,104.5,104.63,104.45,104.57,2100.0,81.8848,81.9866,81.8456,81.9396,2100.0
2017-04-06 14:00:00,104.6,104.86,104.6,104.71,3500.0,81.9631,82.1669,81.9631,82.0493,3500.0
2017-04-06 14:10:00,104.71,105.03,104.71,104.99,2727.0,82.0493,82.3001,82.0493,82.2687,2727.0
2017-04-06 14:20:00,104.8,104.93,104.74,104.84,2800.0,82.1198,82.2217,82.0728,82.1512,2800.0
2017-04-06 14:30:00,104.81,105.11,104.81,105.07,3248.0,82.1277,82.3628,82.1277,82.3314,3248.0
2017-04-06 14:40:00,105.05,105.07,104.83,104.83,1800.0,82.3157,82.3314,82.1434,82.1434,1800.0
2017-04-06 14:50:00,104.95,104.95,104.51,104.51,1400.0,82.2374,82.2374,81.8926,81.8926,1400.0
2017-04-06 15:00:00,104.55,104.59,104.28,104.58,4754.0,81.924,81.9553,81.7124,81.9475,4754.0
2017-04-06 15:10:00,104.61,104.65,104.38,104.65,2300.0,81.971,82.0023,81.7907,82.0023,2300.0
2017-04-06 15:20:00,104.68,104.78,104.58,104.69,3885.0,82.0258,82.1042,81.9475,82.0337,3885.0
2017-04-06 15:30:00,104.62,104.77,104.55,104.73,3500.0,81.9788,82.0963,81.924,82.065,3500.0
2017-04-06 15:40:00,104.71,104.85,104.57,104.75,7019.0,82.0493,82.159,81.9396,82.0807,7019.0
2017-04-06 15:50:00,104.72,104.88,104.55,104.57,12595.0,82.0572,82.1825,81.924,81.9396,12595.0
2017-04-07 09:30:00,104.47,104.74,104.47,104.71,400.0,81.8613,82.0728,81.8613,82.0493,400.0
2017-04-07 09:40:00,103.89,104.03,103.89,104.03,300.0,81.4068,81.5165,81.4068,81.5165,300.0
2017-04-07 09:50:00,104.0,104.0,103.45,103.45,1990.0,81.493,81.493,81.062,81.062,1990.0
2017-04-07 10:00:00,103.6,103.84,103.6,103.82,1100.0,81.1795,81.3676,81.1795,81.3519,1100.0
2017-04-07 10:10:00,103.97,104.24,103.92,103.98,1300.0,81.4695,81.681,81.4303,81.4773,1300.0
2017-04-07 10:20:00,104.04,104.13,104.04,104.13,700.0,81.5243,81.5948,81.5243,81.5948,700.0
2017-04-07 10:30:00,104.06,104.49,104.06,104.49,700.0,81.54,81.8769,81.54,81.8769,700.0
2017-04-07 10:40:00,104.44,104.44,104.33,104.34,600.0,81.8378,81.8378,81.7516,81.7594,600.0
2017-04-07 10:50:00,104.48,104.56,104.36,104.56,2000.0,81.8691,81.9318,81.7751,81.9318,2000.0
2017-04-07 11:00:00,104.68,104.68,104.29,104.36,1800.0,82.0258,82.0258,81.7202,81.7751,1800.0
2017-04-07 11:10:00,104.39,104.61,104.39,104.54,1703.0,81.7986,81.971,81.7986,81.9161,1703.0
2017-04-07 11:20:00,104.56,104.69,104.51,104.6,1300.0,81.9318,82.0337,81.8926,81.9631,1300.0
2017-04-07 11:30:00,104.52,104.58,104.52,104.55,774.0,81.9004,81.9475,81.9004,81.924,774.0
2017-04-07 11:40:00,104.55,104.81,104.55,104.75,800.0,81.924,82.1277,81.924,82.0807,800.0
2017-04-07 11:50:00,104.53,104.67,104.52,104.67,500.0,81.9083,82.018,81.9004,82.018,500.0
2017-04-07 12:00:00,104.97,104.97,104.97,104.97,200.0,82.2531,82.2531,82.2531,82.2531,200.0
2017-04-07 12:10:00,105.15,105.15,104.99,104.99,900.0,82.3941,82.3941,82.2687,82.2687,900.0
2017-04-07 12:20:00,104.92,105.02,104.83,104.83,700.0,82.2139,82.2922,82.1434,82.1434,700.0
2017-04-07 12:30:00,105.01,105.15,105.01,105.05,600.0,82.2844,82.3941,82.2844,82.3157,600.0
2017-04-07 12:40:00,105.11,105.31,105.11,105.31,600.0,82.3628,82.5195,82.3628,82.5195,600.0
2017-04-07 12:50:00,105.3,105.34,105.3,105.32,500.0,82.5116,82.543,82.5116,82.5273,500.0
2017-04-07 13:00:00,105.27,105.39,105.22,105.39,600.0,82.4881,82.5822,82.449,82.5822,600.0
2017-04-07 13:10:00,105.21,105.27,105.1,105.19,700.0,82.4411,82.4881,82.3549,82.4254,700.0
2017-04-07 13:20:00,105.34,105.5,105.33,105.49,1300.0,82.543,82.6684,82.5351,82.6605,1300.0
2017-04-07 13:30:00,105.53,105.55,105.18,105.18,3198.0,82.6919,82.7075,82.4176,82.4176,3198.0
2017-04-07 13:40:00,105.29,105.52,105.29,105.33,1100.0,82.5038,82.684,82.5038,82.5351,1100.0
2017-04-07 13:50:00,105.39,105.5,105.32,105.37,1579.0,82.5822,82.6684,82.5273,82.5665,1579.0
2017-04-07 14:00:00,105.46,105.46,105.31,105.31,200.0,82.637,82.637,82.5195,82.5195,200.0
2017-04-07 14:10:00,105.29,105.31,105.21,105.21,500.0,82.5038,82.5195,82.4411,82.4411,500.0
2017-04-07 14:20:00,105.27,105.35,105.26,105.3,400.0,82.4881,82.5508,82.4803,82.5116,400.0
2017-04-07 14:30:00,105.1,105.17,105.1,105.13,900.0,82.3549,82.4098,82.3549,82.3784,900.0
2017-04-07 14:40:00,105.05,105.05,104.89,104.89,479.0,82.3157,82.3157,82.1904,82.1904,479.0
2017-04-07 14:50:00,104.91,104.95,104.7,104.7,800.0,82.206,82.2374,82.0415,82.0415,800.0
2017-04-07 15:00:00,104.78,104.78,104.66,104.66,1671.0,82.1042,82.1042,82.0101,82.0101,1671.0
2017-04-07 15:10:00,104.5,104.5,104.4,104.48,428.0,81.8848,81.8848,81.8064,81.8691,428.0
2017-04-07 15:20:00,104.52,104.52,104.43,104.48,500.0,81.9004,81.9004,81.8299,81.8691,500.0
2017-04-07 15:30:00,104.18,104.21,104.07,104.07,2663.0,81.634,81.6575,81.5478,81.5478,2663.0
2017-04-07 15:40:00,104.07,104.3,104.01,104.22,4186.0,81.5478,81.7281,81.5008,81.6654,4186.0
2017-04-07 15:50:00,104.31,104.52,104.29,104.37,6198.0,81.7359,81.9004,81.7202,81.7829,6198.0
2017-04-10 09:30:00,104.38,104.93,103.36,104.8,3707.0,81.7907,82.2217,80.9915,82.1198,3707.0
2017-04-10 09:40:00,104.79,105.25,104.79,105.24,1302.0,82.112,82.4725,82.112,82.4646,1302.0
2017-04-10 09:50:00,105.35,105.35,105.0,105.22,1500.0,82.5508,82.5508,82.2766,82.449,1500.0
2017-04-10 10:00:00,105.2,105.54,105.12,105.26,1800.0,82.4333,82.6997,82.3706,82.4803,1800.0
2017-04-10 10:10:00,105.22,105.38,105.22,105.34,1100.0,82.449,82.5743,82.449,82.543,1100.0
2017-04-10 10:20:00,105.28,105.37,105.2,105.2,1200.0,82.496,82.5665,82.4333,82.4333,1200.0
2017-04-10 10:30:00,105.3,105.4,105.24,105.24,900.0,82.5116,82.59,82.4646,82.4646,900.0
2017-04-10 10:40:00,105.21,105.24,105.21,105.24,700.0,82.4411,82.4646,82.4411,82.4646,700.0
2017-04-10 10:50:00,105.19,105.19,105.19,105.19,100.0,82.4254,82.4254,82.4254,82.4254,100.0
2017-04-10 11:00:00,105.11,105.43,105.11,105.27,3700.0,82.3628,82.6135,82.3628,82.4881,3700.0
2017-04-10 11:10:00,105.18,105.36,105.18,105.36,1200.0,82.4176,82.5587,82.4176,82.5587,1200.0
2017-04-10 11:20:00,105.48,105.61,105.48,105.61,700.0,82.6527,82.7546,82.6527,82.7546,700.0
2017-04-10 11:30:00,105.71,105.71,105.39,105.39,500.0,82.8329,82.8329,82.5822,82.5822,500.0
2017-04-10 11:40:00,105.57,105.57,105.5,105.5,400.0,82.7232,82.7232,82.6684,82.6684,400.0
2017-04-10 11:50:00,105.46,105.5,105.41,105.43,600.0,82.637,82.6684,82.5978,82.6135,600.0
2017-04-10 12:00:00,105.43,105.5,105.43,105.47,400.0,82.6135,82.6684,82.6135,82.6449,400.0
2017-04-10 12:10:00,105.08,105.19,105.02,105.19,641.0,82.3393,82.4254,82.2922,82.4254,641.0
2017-04-10 12:20:00,105.21,105.21,105.19,105.19,200.0,82.4411,82.4411,82.4254,82.4254,200.0
2017-04-10 12:30:00,105.0,105.21,105.0,105.04,600.0,82.2766,82.4411,82.2766,82.3079,600.0
2017-04-10 12:40:00,105.03,105.03,105.03,105.03,200.0,82.3001,82.3001,82.3001,82.3001,200.0
2017-04-10 12:50:00,105.01,105.1,105.01,105.1,400.0,82.2844,82.3549,82.2844,82.3549,400.0
2017-04-10 13:00:00,105.04,105.05,104.9,104.9,700.0,82.3079,82.3157,82.1982,82.1982,700.0
2017-04-10 13:10:00,104.93,104.95,104.93,104.95,200.0,82.2217,82.2374,82.2217,82.2374,200.0
2017-04-10 13:20:00,104.99,104.99,104.99,104.99,100.0,82.2687,82.2687,82.2687,82.2687,100.0
2017-04-10 13:30:00,105.1,105.1,105.06,105.08,363.0,82.3549,82.3549,82.3236,82.3393,363.0
2017-04-10 13:40:00,105.03,105.03,104.98,105.02,400.0,82.3001,82.3001,82.2609,82.2922,400.0
2017-04-10 13:50:00,104.98,104.98,104.98,104.98,100.0,82.2609,82.2609,82.2609,82.2609,100.0
2017-04-10 14:00:00,104.81,104.83,104.81,104.83,300.0,82.1277,82.1434,82.1277,82.1434,300.0
2017-04-10 14:10:00,105.1,105.1,105.1,105.1,200.0,82.3549,82.3549,82.3549,82.3549,200.0
2017-04-10 14:20:00,105.09,105.1,104.98,105.04,2200.0,82.3471,82.3549,82.2609,82.3079,2200.0
2017-04-10 14:30:00,104.93,104.93,104.91,104.91,200.0,82.2217,82.2217,82.206,82.206,200.0
2017-04-10 14:40:00,104.92,105.1,104.88,104.91,1800.0,82.2139,82.3549,82.1825,82.206,1800.0
2017-04-10 14:50:00,104.9,105.09,104.9,105.05,500.0,82.1982,82.3471,82.1982,82.3157,500.0
2017-04-10 15:00:00,105.03,105.05,104.85,104.86,2078.0,82.3001,82.3157,82.159,82.1669,2078.0
2017-04-10 15:10:00,104.87,104.91,104.7,104.7,1700.0,82.1747,82.206,82.0415,82.0415,1700.0
2017-04-10 15:20:00,104.71,104.71,104.49,104.69,3806.0,82.0493,82.0493,81.8769,82.0337,3806.0
2017-04-10 15:30:00,104.54,104.77,104.47,104.76,5300.0,81.9161,82.0963,81.8613,82.0885,5300.0
2017-04-10 15:40:00,104.73,104.82,104.71,104.73,6039.0,82.065,82.1355,82.0493,82.065,6039.0
2017-04-10 15:50:00,104.74,104.82,104.5,104.53,10094.0,82.0728,82.1355,81.8848,81.9083,10094.0
2017-04-11 09:30:00,104.57,104.96,104.57,104.86,1800.0,81.9396,82.2452,81.9396,82.1669,1800.0
2017-04-11 09:40:00,104.68,104.75,104.24,104.49,2300.0,82.0258,82.0807,81.681,81.8769,2300.0
2017-04-11 09:50:00,104.24,104.36,104.23,104.23,4804.0,81.681,81.7751,81.6732,81.6732,4804.0
2017-04-11 10:00:00,104.23,104.23,104.01,104.06,1200.0,81.6732,81.6732,81.5008,81.54,1200.0
2017-04-11 10:10:00,103.97,103.97,103.63,103.66,1500.0,81.4695,81.4695,81.2031,81.2266,1500.0
2017-04-11 10:20:00,103.87,103.89,103.57,103.83,600.0,81.3911,81.4068,81.156,81.3598,600.0
2017-04-11 10:30:00,103.7,104.17,103.47,104.13,1900.0,81.2579,81.6262,81.0777,81.5948,1900.0
2017-04-11 10:40:00,104.1,104.1,103.99,103.99,1584.0,81.5713,81.5713,81.4851,81.4851,1584.0
2017-04-11 10:50:00,104.11,104.36,104.05,104.29,1400.0,81.5792,81.7751,81.5322,81.7202,1400.0
2017-04-11 11:00:00,104.19,104.66,104.19,104.21,900.0,81.6419,82.0101,81.6419,81.6575,900.0
2017-04-11 11:10:00,104.18,104.47,104.18,104.47,400.0,81.634,81.8613,81.634,81.8613,400.0
2017-04-11 11:20:00,104.4,104.77,104.31,104.71,1200.0,81.8064,82.0963,81.7359,82.0493,1200.0
2017-04-11 11:30:00,104.74,104.97,104.69,104.97,400.0,82.0728,82.2531,82.0337,82.2531,400.0
2017-04-11 11:40:00,104.87,104.87,104.87,104.87,200.0,82.1747,82.1747,82.1747,82.1747,200.0
2017-04-11 11:50:00,104.86,104.86,104.63,104.76,1300.0,82.1669,82.1669,81.9866,82.0885,1300.0
2017-04-11 12:00:00,104.72,104.72,104.69,104.69,200.0,82.0572,82.0572,82.0337,82.0337,200.0
2017-04-11 12:10:00,104.86,104.9,104.83,104.88,400.0,82.1669,82.1982,82.1434,82.1825,400.0
2017-04-11 12:20:00,104.9,105.08,104.79,104.97,4771.0,82.1982,82.3393,82.112,82.2531,4771.0
2017-04-11 12:30:00,105.0,105.11,105.0,105.11,800.0,82.2766,82.3628,82.2766,82.3628,800.0
2017-04-11 12:40:00,104.88,104.99,104.88,104.99,200.0,82.1825,82.2687,82.1825,82.2687,200.0
2017-04-11 12:50:00,104.93,105.07,104.93,105.06,600.0,82.2217,82.3314,82.2217,82.3236,600.0
2017-04-11 13:00:00,105.05,105.31,105.04,105.15,900.0,82.3157,82.5195,82.3079,82.3941,900.0
2017-04-11 13:10:00,105.28,105.3,105.07,105.07,1200.0,82.496,82.5116,82.3314,82.3314,1200.0
2017-04-11 13:20:00,105.09,105.09,105.01,105.01,200.0,82.3471,82.3471,82.2844,82.2844,200.0
2017-04-11 13:30:00,105.03,105.27,105.03,105.27,2800.0,82.3001,82.4881,82.3001,82.4881,2800.0
2017-04-11 13:40:00,105.26,105.26,105.02,105.02,900.0,82.4803,82.4803,82.2922,82.2922,900.0
2017-04-11 13:50:00,104.96,105.03,104.96,104.99,500.0,82.2452,82.3001,82.2452,82.2687,500.0
2017-04-11 14:00:00,105.07,105.19,105.07,105.18,600.0,82.3314,82.4254,82.3314,82.4176,600.0
2017-04-11 14:10:00,105.11,105.15,104.99,105.13,1300.0,82.3628,82.3941,82.2687,82.3784,1300.0
2017-04-11 14:20:00,105.17,105.3,105.11,105.3,700.0,82.4098,82.5116,82.3628,82.5116,700.0
2017-04-11 14:30:00,105.25,105.33,105.22,105.25,600.0,82.4725,82.5351,82.449,82.4725,600.0
2017-04-11 14:40:00,105.25,105.25,105.16,105.23,1100.0,82.4725,82.4725,82.4019,82.4568,1100.0
2017-04-11 14:50:00,105.23,105.42,105.22,105.29,1800.0,82.4568,82.6057,82.449,82.5038,1800.0
2017-04-11 15:00:00,105.3,105.35,105.25,105.28,1600.0,82.5116,82.5508,82.4725,82.496,1600.0
2017-04-11 15:10:00,105.52,105.52,105.27,105.27,1414.0,82.684,82.684,82.4881,82.4881,1414.0
2017-04-11 15:20:00,105.26,105.35,105.21,105.33,3044.0,82.4803,82.5508,82.4411,82.5351,3044.0
2017-04-11 15:30:00,105.3,105.5,105.25,105.43,2300.0,82.5116,82.6684,82.4725,82.6135,2300.0
2017-04-11 15:40:00,105.53,105.81,105.49,105.75,2981.0,82.6919,82.9113,82.6605,82.8643,2981.0
2017-04-11 15:50:00,105.8,106.05,105.77,105.94,11187.0,82.9034,83.0993,82.8799,83.0131,11187.0
2017-04-12 09:30:00,106.03,106.66,105.9,106.54,1800.0,83.0837,83.5773,82.9818,83.4833,1800.0
2017-04-12 09:40:00,106.64,106.75,106.41,106.71,1200.0,83.5616,83.6478,83.3814,83.6165,1200.0
2017-04-12 09:50:00,106.72,107.08,106.61,106.94,3437.0,83.6243,83.9064,83.5381,83.7967,3437.0
2017-04-12 10:00:00,107.15,107.47,107.09,107.18,3000.0,83.9613,84.212,83.9143,83.9848,3000.0
2017-04-12 10:10:00,107.2,107.86,107.2,107.86,2800.0,84.0005,84.5176,84.0005,84.5176,2800.0
2017-04-12 10:20:00,107.66,107.68,107.27,107.27,1373.0,84.3609,84.3766,84.0553,84.0553,1373.0
2017-04-12 10:30:00,107.64,107.86,107.44,107.45,5396.0,84.3452,84.5176,84.1885,84.1964,5396.0
2017-04-12 10:40:00,107.35,107.35,106.7,106.75,1938.0,84.118,84.118,83.6087,83.6478,1938.0
2017-04-12 10:50:00,106.81,106.95,106.81,106.84,1700.0,83.6949,83.8046,83.6949,83.7184,1700.0
2017-04-12 11:00:00,106.85,106.85,106.57,106.69,2400.0,83.7262,83.7262,83.5068,83.6008,2400.0
2017-04-12 11:10:00,106.7,106.7,106.6,106.62,1400.0,83.6087,83.6087,83.5303,83.546,1400.0
2017-04-12 11:20:00,106.51,106.6,106.35,106.43,1800.0,83.4598,83.5303,83.3344,83.3971,1800.0
2017-04-12 11:30:00,106.5,106.55,106.43,106.46,1126.0,83.4519,83.4911,83.3971,83.4206,1126.0
2017-04-12 11:40:00,106.43,106.43,106.15,106.15,1100.0,83.3971,83.3971,83.1777,83.1777,1100.0
2017-04-12 11:50:00,106.12,106.12,105.97,106.02,900.0,83.1542,83.1542,83.0366,83.0758,900.0
2017-04-12 12:00:00,106.08,106.08,105.79,105.93,900.0,83.1228,83.1228,82.8956,83.0053,900.0
2017-04-12 12:10:00,105.94,106.06,105.85,105.85,2100.0,83.0131,83.1072,82.9426,82.9426,2100.0
2017-04-12 12:20:00,105.98,106.2,105.87,106.2,1400.0,83.0445,83.2169,82.9583,83.2169,1400.0
2017-04-12 12:30:00,106.19,106.37,106.1,106.36,3500.0,83.209,83.3501,83.1385,83.3422,3500.0
2017-04-12 12:40:00,106.4,106.51,106.33,106.49,2100.0,83.3736,83.4598,83.3187,83.4441,2100.0
2017-04-12 12:50:00,106.57,106.57,106.25,106.4,1400.0,83.5068,83.5068,83.256,83.3736,1400.0
2017-04-12 13:00:00,106.39,106.6,106.39,106.6,1100.0,83.3657,83.5303,83.3657,83.5303,1100.0
2017-04-12 13:10:00,106.56,106.56,106.39,106.4,700.0,83.499,83.499,83.3657,83.3736,700.0
2017-04-12 13:20:00,106.46,106.47,106.37,106.42,1100.0,83.4206,83.4284,83.3501,83.3893,1100.0
2017-04-12 13:30:00,106.44,106.54,106.39,106.48,2500.0,83.4049,83.4833,83.3657,83.4363,2500.0
2017-04-12 13:40:00,106.54,106.8,106.5,106.69,2500.0,83.4833,83.687,83.4519,83.6008,2500.0
2017-04-12 13:50:00,106.69,106.69,106.47,106.59,2200.0,83.6008,83.6008,83.4284,83.5225,2200.0
2017-04-12 14:00:00,106.62,106.62,106.5,106.6,1300.0,83.546,83.546,83.4519,83.5303,1300.0
2017-04-12 14:10:00,106.56,106.68,106.44,106.45,2500.0,83.499,83.593,83.4049,83.4128,2500.0
2017-04-12 14:20:00,106.49,106.49,106.34,106.4,3000.0,83.4441,83.4441,83.3266,83.3736,3000.0
2017-04-12 14:30:00,106.39,106.5,106.37,106.37,3400.0,83.3657,83.4519,83.3501,83.3501,3400.0
2017-04-12 14:40:00,106.27,106.27,106.02,106.11,2984.0,83.2717,83.2717,83.0758,83.1463,2984.0
2017-04-12 14:50:00,106.03,106.38,106.0,106.26,4800.0,83.0837,83.3579,83.0602,83.2639,4800.0
2017-04-12 15:00:00,106.26,106.38,106.05,106.12,5100.0,83.2639,83.3579,83.0993,83.1542,5100.0
2017-04-12 15:10:00,106.2,106.29,106.05,106.24,4327.0,83.2169,83.2874,83.0993,83.2482,4327.0
2017-04-12 15:20:00,106.27,106.74,106.25,106.71,4400.0,83.2717,83.64,83.256,83.6165,4400.0
2017-04-12 15:30:00,106.68,106.76,106.37,106.46,7814.0,83.593,83.6557,83.3501,83.4206,7814.0
2017-04-12 15:40:00,106.46,106.46,106.0,106.11,10952.0,83.4206,83.4206,83.0602,83.1463,10952.0
2017-04-12 15:50:00,106.07,106.37,106.03,106.37,19004.0,83.115,83.3501,83.0837,83.3501,19004.0
2017-04-13 09:30:00,106.5,107.0,106.5,106.95,1500.0,83.4519,83.8437,83.4519,83.8046,1500.0
2017-04-13 09:40:00,106.94,107.16,106.78,106.79,1900.0,83.7967,83.9691,83.6713,83.6792,1900.0
2017-04-13 09:50:00,106.66,107.1,106.66,107.04,1990.0,83.5773,83.9221,83.5773,83.8751,1990.0
2017-04-13 10:00:00,107.19,107.55,107.08,107.44,7340.0,83.9926,84.2747,83.9064,84.1885,7340.0
2017-04-13 10:10:00,107.22,107.64,107.22,107.47,1800.0,84.0161,84.3452,84.0161,84.212,1800.0
2017-04-13 10:20:00,107.29,107.64,107.11,107.51,2200.0,84.071,84.3452,83.9299,84.2434,2200.0
2017-04-13 10:30:00,107.58,107.66,107.12,107.19,7350.0,84.2982,84.3609,83.9378,83.9926,7350.0
2017-04-13 10:40:00,107.14,107.2,107.02,107.05,2759.0,83.9534,84.0005,83.8594,83.8829,2759.0
2017-04-13 10:50:00,107.05,107.11,106.82,106.88,2000.0,83.8829,83.9299,83.7027,83.7497,2000.0
2017-04-13 11:00:00,106.88,107.05,106.86,106.91,2400.0,83.7497,83.8829,83.734,83.7732,2400.0
2017-04-13 11:10:00,106.91,107.02,106.77,106.77,3200.0,83.7732,83.8594,83.6635,83.6635,3200.0
2017-04-13 11:20:00,106.85,106.85,106.62,106.76,1400.0,83.7262,83.7262,83.546,83.6557,1400.0
2017-04-13 11:30:00,106.65,106.72,106.35,106.35,2700.0,83.5695,83.6243,83.3344,83.3344,2700.0
2017-04-13 11:40:00,106.3,106.39,106.25,106.26,2300.0,83.2952,83.3657,83.256,83.2639,2300.0
2017-04-13 11:50:00,106.35,106.35,106.29,106.3,700.0,83.3344,83.3344,83.2874,83.2952,700.0
2017-04-13 12:00:00,106.17,106.17,105.63,105.63,3500.0,83.1934,83.1934,82.7702,82.7702,3500.0
2017-04-13 12:10:00,105.69,105.85,105.68,105.73,1100.0,82.8172,82.9426,82.8094,82.8486,1100.0
2017-04-13 12:20:00,105.66,105.82,105.64,105.82,1200.0,82.7937,82.9191,82.7781,82.9191,1200.0
2017-04-13 12:30:00,105.84,106.16,105.84,106.16,1500.0,82.9348,83.1855,82.9348,83.1855,1500.0
2017-04-13 12:40:00,106.2,106.24,106.13,106.14,2200.0,83.2169,83.2482,83.162,83.1699,2200.0
2017-04-13 12:50:00,106.15,106.24,106.12,106.16,1400.0,83.1777,83.2482,83.1542,83.1855,1400.0
2017-04-13 13:00:00,106.18,106.22,105.92,105.93,1700.0,83.2012,83.2325,82.9975,83.0053,1700.0
2017-04-13 13:10:00,105.89,105.98,105.88,105.95,1800.0,82.974,83.0445,82.9661,83.021,1800.0
2017-04-13 13:20:00,105.98,106.01,105.87,105.9,1300.0,83.0445,83.068,82.9583,82.9818,1300.0
2017-04-13 13:30:00,105.94,105.97,105.83,105.83,2390.0,83.0131,83.0366,82.9269,82.9269,2390.0
2017-04-13 13:40:00,105.8,105.82,105.39,105.39,1400.0,82.9034,82.9191,82.5822,82.5822,1400.0
2017-04-13 13:50:00,105.33,105.46,105.33,105.41,800.0,82.5351,82.637,82.5351,82.5978,800.0
2017-04-13 14:00:00,105.43,105.59,105.38,105.59,1900.0,82.6135,82.7389,82.5743,82.7389,1900.0
2017-04-13 14:10:00,105.66,105.68,105.5,105.61,1700.0,82.7937,82.8094,82.6684,82.7546,1700.0
2017-04-13 14:20:00,105.64,105.77,105.64,105.72,1600.0,82.7781,82.8799,82.7781,82.8407,1600.0
2017-04-13 14:30:00,105.72,106.0,105.72,105.76,3400.0,82.8407,83.0602,82.8407,82.8721,3400.0
2017-04-13 14:40:00,105.78,105.89,105.51,105.57,4400.0,82.8878,82.974,82.6762,82.7232,4400.0
2017-04-13 14:50:00,105.56,105.56,105.36,105.45,4100.0,82.7154,82.7154,82.5587,82.6292,4100.0
2017-04-13 15:00:00,105.43,105.48,105.29,105.29,3100.0,82.6135,82.6527,82.5038,82.5038,3100.0
2017-04-13 15:10:00,105.27,105.33,104.95,104.95,1900.0,82.4881,82.5351,82.2374,82.2374,1900.0
2017-04-13 15:20:00,104.95,105.17,104.79,104.95,4900.0,82.2374,82.4098,82.112,82.2374,4900.0
2017-04-13 15:30:00,104.91,104.98,104.49,104.71,4403.0,82.206,82.2609,81.8769,82.0493,4403.0
2017-04-13 15:40:00,104.62,105.03,104.62,104.96,6600.0,81.9788,82.3001,81.9788,82.2452,6600.0
2017-04-13 15:50:00,104.91,105.34,104.91,105.05,20993.0,82.206,82.543,82.206,82.3157,20993.0
2017-04-17 09:30:00,104.71,104.97,104.38,104.38,1600.0,82.0493,82.2531,81.7907,81.7907,1600.0
2017-04-17 09:40:00,104.35,104.35,104.08,104.08,2100.0,81.7672,81.7672,81.5557,81.5557,2100.0
2017-04-17 09:50:00,104.07,104.29,104.04,104.29,1100.0,81.5478,81.7202,81.5243,81.7202,1100.0
2017-04-17 10:00:00,104.47,104.85,104.33,104.82,2300.0,81.8613,82.159,81.7516,82.1355,2300.0
2017-04-17 10:10:00,104.6,104.79,104.33,104.33,1900.0,81.9631,82.112,81.7516,81.7516,1900.0
2017-04-17 10:20:00,104.28,104.4,104.11,104.25,2100.0,81.7124,81.8064,81.5792,81.6889,2100.0
2017-04-17 10:30:00,104.39,104.5,104.33,104.33,1300.0,81.7986,81.8848,81.7516,81.7516,1300.0
2017-04-17 10:40:00,104.25,104.34,104.16,104.18,6476.0,81.6889,81.7594,81.6184,81.634,6476.0
2017-04-17 10:50:00,104.27,104.62,104.27,104.62,400.0,81.7045,81.9788,81.7045,81.9788,400.0
2017-04-17 11:00:00,104.9,105.03,104.75,104.75,1300.0,82.1982,82.3001,82.0807,82.0807,1300.0
2017-04-17 11:10:00,105.12,105.19,105.03,105.19,600.0,82.3706,82.4254,82.3001,82.4254,600.0
2017-04-17 11:20:00,105.22,105.29,105.07,105.29,900.0,82.449,82.5038,82.3314,82.5038,900.0
2017-04-17 11:30:00,105.2,105.2,104.9,104.97,500.0,82.4333,82.4333,82.1982,82.2531,500.0
2017-04-17 11:40:00,104.9,104.98,104.9,104.91,500.0,82.1982,82.2609,82.1982,82.206,500.0
2017-04-17 11:50:00,104.87,105.04,104.85,105.04,600.0,82.1747,82.3079,82.159,82.3079,600.0
2017-04-17 12:00:00,104.99,105.01,104.75,104.75,600.0,82.2687,82.2844,82.0807,82.0807,600.0
2017-04-17 12:10:00,104.88,104.89,104.84,104.85,800.0,82.1825,82.1904,82.1512,82.159,800.0
2017-04-17 12:20:00,104.91,104.93,104.82,104.84,700.0,82.206,82.2217,82.1355,82.1512,700.0
2017-04-17 12:30:00,105.03,105.03,104.82,104.82,300.0,82.3001,82.3001,82.1355,82.1355,300.0
2017-04-17 12:40:00,104.93,104.93,104.7,104.7,800.0,82.2217,82.2217,82.0415,82.0415,800.0
2017-04-17 12:50:00,104.91,104.91,104.91,104.91,100.0,82.206,82.206,82.206,82.206,100.0
2017-04-17 13:00:00,104.92,105.04,104.9,105.04,1800.0,82.2139,82.3079,82.1982,82.3079,1800.0
2017-04-17 13:10:00,105.14,105.18,104.99,105.0,1100.0,82.3863,82.4176,82.2687,82.2766,1100.0
2017-04-17 13:20:00,104.97,105.03,104.92,105.0,1800.0,82.2531,82.3001,82.2139,82.2766,1800.0
2017-04-17 13:30:00,105.0,105.04,104.79,104.95,2000.0,82.2766,82.3079,82.112,82.2374,2000.0
2017-04-17 13:40:00,105.01,105.01,104.93,104.98,2000.0,82.2844,82.2844,82.2217,82.2609,2000.0
2017-04-17 13:50:00,104.95,105.07,104.95,104.99,2500.0,82.2374,82.3314,82.2374,82.2687,2500.0
2017-04-17 14:00:00,105.03,105.09,104.99,105.05,2200.0,82.3001,82.3471,82.2687,82.3157,2200.0
2017-04-17 14:10:00,104.93,105.01,104.92,104.92,2900.0,82.2217,82.2844,82.2139,82.2139,2900.0
2017-04-17 14:20:00,104.81,104.82,104.62,104.62,2300.0,82.1277,82.1355,81.9788,81.9788,2300.0
2017-04-17 14:30:00,104.68,104.73,104.6,104.64,2100.0,82.0258,82.065,81.9631,81.9945,2100.0
2017-04-17 14:40:00,104.64,104.72,104.5,104.64,2300.0,81.9945,82.0572,81.8848,81.9945,2300.0
2017-04-17 14:50:00,104.65,104.77,104.65,104.77,1400.0,82.0023,82.0963,82.0023,82.0963,1400.0
2017-04-17 15:00:00,104.72,104.82,104.65,104.7,3431.0,82.0572,82.1355,82.0023,82.0415,3431.0
2017-04-17 15:10:00,104.73,104.73,104.45,104.48,6400.0,82.065,82.065,81.8456,81.8691,6400.0
2017-04-17 15:20:00,104.54,104.69,104.52,104.68,4600.0,81.9161,82.0337,81.9004,82.0258,4600.0
2017-04-17 15:30:00,104.77,104.82,104.61,104.77,5637.0,82.0963,82.1355,81.971,82.0963,5637.0
2017-04-17 15:40:00,104.79,105.06,104.73,104.96,8471.0,82.112,82.3236,82.065,82.2452,8471.0
2017-04-17 15:50:00,104.97,105.17,104.94,105.15,11137.0,82.2531,82.4098,82.2295,82.3941,11137.0
2017-04-18 09:30:00,104.31,104.45,103.96,104.14,3050.0,81.7359,81.8456,81.4616,81.6027,3050.0
2017-04-18 09:40:00,104.16,104.97,104.15,104.97,1512.0,81.6184,82.2531,81.6105,82.2531,1512.0
2017-04-18 09:50:00,105.2,105.66,105.07,105.61,1200.0,82.4333,82.7937,82.3314,82.7546,1200.0
2017-04-18 10:00:00,105.48,105.77,105.15,105.15,400.0,82.6527,82.8799,82.3941,82.3941,400.0
2017-04-18 10:10:00,105.29,105.29,104.76,104.83,1527.0,82.5038,82.5038,82.0885,82.1434,1527.0
2017-04-18 10:20:00,104.86,104.86,104.7,104.74,1000.0,82.1669,82.1669,82.0415,82.0728,1000.0
2017-04-18 10:30:00,104.51,104.6,103.95,104.03,4100.0,81.8926,81.9631,81.4538,81.5165,4100.0
2017-04-18 10:40:00,104.11,104.26,104.01,104.26,1500.0,81.5792,81.6967,81.5008,81.6967,1500.0
2017-04-18 10:50:00,104.25,104.31,104.13,104.25,2000.0,81.6889,81.7359,81.5948,81.6889,2000.0
2017-04-18 11:00:00,104.15,104.26,104.04,104.14,2400.0,81.6105,81.6967,81.5243,81.6027,2400.0
2017-04-18 11:10:00,104.25,104.25,104.03,104.04,800.0,81.6889,81.6889,81.5165,81.5243,800.0
2017-04-18 11:20:00,104.08,104.08,103.83,103.99,1000.0,81.5557,81.5557,81.3598,81.4851,1000.0
2017-04-18 11:30:00,103.87,103.87,103.37,103.51,1600.0,81.3911,81.3911,80.9993,81.109,1600.0
2017-04-18 11:40:00,103.35,103.35,103.16,103.16,300.0,80.9836,80.9836,80.8348,80.8348,300.0
2017-04-18 11:50:00,103.09,103.09,102.86,102.86,700.0,80.7799,80.7799,80.5997,80.5997,700.0
2017-04-18 12:00:00,102.76,103.14,102.76,103.14,300.0,80.5213,80.8191,80.5213,80.8191,300.0
2017-04-18 12:10:00,103.12,103.15,102.99,103.03,900.0,80.8034,80.8269,80.7016,80.7329,900.0
2017-04-18 12:20:00,103.11,103.35,103.11,103.27,800.0,80.7956,80.9836,80.7956,80.921,800.0
2017-04-18 12:30:00,103.27,103.3,103.27,103.29,300.0,80.921,80.9445,80.921,80.9366,300.0
2017-04-18 12:40:00,103.45,103.45,103.37,103.37,200.0,81.062,81.062,80.9993,80.9993,200.0
2017-04-18 12:50:00,103.34,103.56,103.34,103.41,1000.0,80.9758,81.1482,80.9758,81.0307,1000.0
2017-04-18 13:00:00,103.44,103.44,103.35,103.35,600.0,81.0542,81.0542,80.9836,80.9836,600.0
2017-04-18 13:10:00,103.46,103.49,103.42,103.42,900.0,81.0698,81.0933,81.0385,81.0385,900.0
2017-04-18 13:20:00,103.46,103.5,103.43,103.5,800.0,81.0698,81.1012,81.0463,81.1012,800.0
2017-04-18 13:30:00,103.55,103.92,103.55,103.92,300.0,81.1404,81.4303,81.1404,81.4303,300.0
2017-04-18 13:40:00,103.78,103.91,103.78,103.91,200.0,81.3206,81.4225,81.3206,81.4225,200.0
2017-04-18 13:50:00,103.91,103.91,103.71,103.71,300.0,81.4225,81.4225,81.2657,81.2657,300.0
2017-04-18 14:00:00,103.66,103.87,103.66,103.87,1500.0,81.2266,81.3911,81.2266,81.3911,1500.0
2017-04-18 14:10:00,103.85,103.93,103.67,103.67,1100.0,81.3754,81.4381,81.2344,81.2344,1100.0
2017-04-18 14:20:00,103.71,103.71,103.41,103.42,600.0,81.2657,81.2657,81.0307,81.0385,600.0
2017-04-18 14:30:00,103.37,103.54,103.36,103.51,2300.0,80.9993,81.1325,80.9915,81.109,2300.0
2017-04-18 14:40:00,103.39,103.39,103.29,103.34,1972.0,81.015,81.015,80.9366,80.9758,1972.0
2017-04-18 14:50:00,103.36,103.36,103.02,103.04,2000.0,80.9915,80.9915,80.7251,80.7407,2000.0
2017-04-18 15:00:00,103.09,103.18,102.91,103.17,2339.0,80.7799,80.8504,80.6389,80.8426,2339.0
2017-04-18 15:10:00,103.16,103.24,103.04,103.09,1600.0,80.8348,80.8975,80.7407,80.7799,1600.0
2017-04-18 15:20:00,103.12,103.22,103.05,103.08,2399.0,80.8034,80.8818,80.7486,80.7721,2399.0
2017-04-18 15:30:00,103.09,103.17,103.01,103.04,3100.0,80.7799,80.8426,80.7172,80.7407,3100.0
2017-04-18 15:40:00,103.21,103.24,103.08,103.19,3596.0,80.8739,80.8975,80.7721,80.8583,3596.0
2017-04-18 15:50:00,103.17,103.29,103.16,103.2,3700.0,80.8426,80.9366,80.8348,80.8661,3700.0
2017-04-19 09:30:00,103.23,103.34,102.59,102.59,1500.0,80.8896,80.9758,80.3881,80.3881,1500.0
2017-04-19 09:40:00,102.58,102.92,102.53,102.74,1200.0,80.3803,80.6467,80.3411,80.5057,1200.0
2017-04-19 09:50:00,102.78,103.2,102.72,103.05,2300.0,80.537,80.8661,80.49,80.7486,2300.0
2017-04-19 10:00:00,103.04,103.04,102.77,102.77,900.0,80.7407,80.7407,80.5292,80.5292,900.0
2017-04-19 10:10:00,102.68,102.78,102.5,102.55,2142.0,80.4586,80.537,80.3176,80.3568,2142.0
2017-04-19 10:20:00,102.39,102.39,101.95,102.08,1300.0,80.2314,80.2314,79.8866,79.9885,1300.0
2017-04-19 10:30:00,102.39,102.45,101.95,101.96,5128.0,80.2314,80.2784,79.8866,79.8945,5128.0
2017-04-19 10:40:00,101.92,101.93,101.41,101.41,3872.0,79.8631,79.871,79.4635,79.4635,3872.0
2017-04-19 10:50:00,101.43,101.65,101.43,101.48,3000.0,79.4792,79.6516,79.4792,79.5183,3000.0
2017-04-19 11:00:00,101.49,101.91,101.49,101.91,4200.0,79.5262,79.8553,79.5262,79.8553,4200.0
2017-04-19 11:10:00,101.78,102.0,101.72,101.75,3914.0,79.7534,79.9258,79.7064,79.7299,3914.0
2017-04-19 11:20:00,101.56,101.56,101.37,101.47,1600.0,79.581,79.581,79.4321,79.5105,1600.0
2017-04-19 11:30:00,101.4,101.49,100.94,101.04,2124.0,79.4557,79.5262,79.0952,79.1736,2124.0
2017-04-19 11:40:00,100.96,101.07,100.96,101.05,300.0,79.1109,79.1971,79.1109,79.1814,300.0
2017-04-19 11:50:00,100.97,100.98,100.55,100.58,1300.0,79.1187,79.1265,78.7896,78.8131,1300.0
2017-04-19 12:00:00,100.65,100.68,100.33,100.33,1900.0,78.868,78.8915,78.6172,78.6172,1900.0
2017-04-19 12:10:00,100.29,100.66,100.29,100.49,800.0,78.5859,78.8758,78.5859,78.7426,800.0
2017-04-19 12:20:00,100.41,100.6,100.4,100.51,900.0,78.6799,78.8288,78.6721,78.7583,900.0
2017-04-19 12:30:00,100.51,100.57,100.41,100.42,3174.0,78.7583,78.8053,78.6799,78.6877,3174.0
2017-04-19 12:40:00,100.5,100.5,100.37,100.37,1400.0,78.7504,78.7504,78.6486,78.6486,1400.0
2017-04-19 12:50:00,100.36,100.57,100.36,100.57,2500.0,78.6407,78.8053,78.6407,78.8053,2500.0
2017-04-19 13:00:00,100.59,100.63,100.51,100.54,2600.0,78.8209,78.8523,78.7583,78.7818,2600.0
2017-04-19 13:10:00,100.54,100.54,100.24,100.25,2400.0,78.7818,78.7818,78.5467,78.5545,2400.0
2017-04-19 13:20:00,100.2,100.37,100.15,100.29,2800.0,78.5154,78.6486,78.4762,78.5859,2800.0
2017-04-19 13:30:00,100.27,100.37,100.12,100.12,2600.0,78.5702,78.6486,78.4527,78.4527,2600.0
2017-04-19 13:40:00,100.13,100.17,100.0,100.02,2900.0,78.4605,78.4918,78.3586,78.3743,2900.0
2017-04-19 13:50:00,100.05,100.15,99.94,100.02,1600.0,78.3978,78.4762,78.3116,78.3743,1600.0
2017-04-19 14:00:00,100.02,100.07,99.89,100.07,2300.0,78.3743,78.4135,78.2724,78.4135,2300.0
2017-04-19 14:10:00,100.14,100.34,100.14,100.34,2600.0,78.4683,78.6251,78.4683,78.6251,2600.0
2017-04-19 14:20:00,100.39,101.05,100.33,101.0,6100.0,78.6642,79.1814,78.6172,79.1422,6100.0
2017-04-19 14:30:00,101.04,101.51,101.04,101.45,7000.0,79.1736,79.5418,79.1736,79.4948,7000.0
2017-04-19 14:40:00,101.63,101.63,101.01,101.08,3400.0,79.6359,79.6359,79.1501,79.2049,3400.0
2017-04-19 14:50:00,101.09,101.16,100.97,101.06,2700.0,79.2127,79.2676,79.1187,79.1892,2700.0
2017-04-19 15:00:00,101.03,101.3,101.03,101.18,3800.0,79.1657,79.3773,79.1657,79.2833,3800.0
2017-04-19 15:10:00,101.18,101.2,100.95,100.97,3951.0,79.2833,79.2989,79.103,79.1187,3951.0
2017-04-19 15:20:00,100.94,100.95,100.68,100.68,3400.0,79.0952,79.103,78.8915,78.8915,3400.0
2017-04-19 15:30:00,100.68,100.7,100.45,100.5,6016.0,78.8915,78.9071,78.7112,78.7504,6016.0
2017-04-19 15:40:00,100.42,100.42,100.06,100.33,6900.0,78.6877,78.6877,78.4056,78.6172,6900.0
2017-04-19 15:50:00,100.35,100.54,100.34,100.54,7615.0,78.6329,78.7818,78.6251,78.7818,7615.0
2017-04-20 09:30:00,101.19,101.19,100.61,100.78,2900.0,79.2911,79.2911,78.8366,78.9698,2900.0
2017-04-20 09:40:00,100.85,100.99,100.74,100.92,2629.0,79.0247,79.1344,78.9385,79.0795,2629.0
2017-04-20 09:50:00,101.03,101.03,100.83,100.83,1200.0,79.1657,79.1657,79.009,79.009,1200.0
2017-04-20 10:00:00,101.08,101.36,101.08,101.15,3300.0,79.2049,79.4243,79.2049,79.2598,3300.0
2017-04-20 10:10:00,101.38,101.39,100.54,100.6,4152.0,79.44,79.4478,78.7818,78.8288,4152.0
2017-04-20 10:20:00,100.62,101.0,100.52,101.0,2817.0,78.8445,79.1422,78.7661,79.1422,2817.0
2017-04-20 10:30:00,101.06,101.21,101.0,101.06,1800.0,79.1892,79.3068,79.1422,79.1892,1800.0
2017-04-20 10:40:00,101.03,101.19,100.9,100.9,1299.0,79.1657,79.2911,79.0639,79.0639,1299.0
2017-04-20 10:50:00,100.95,101.0,100.81,101.0,500.0,79.103,79.1422,78.9933,79.1422,500.0
2017-04-20 11:00:00,100.64,100.8,100.64,100.73,1100.0,78.8601,78.9855,78.8601,78.9307,1100.0
2017-04-20 11:10:00,100.68,100.68,100.54,100.56,550.0,78.8915,78.8915,78.7818,78.7974,550.0
2017-04-20 11:20:00,100.68,101.03,100.68,101.03,1200.0,78.8915,79.1657,78.8915,79.1657,1200.0
2017-04-20 11:30:00,101.37,101.65,101.37,101.6,1800.0,79.4321,79.6516,79.4321,79.6124,1800.0
2017-04-20 11:40:00,101.43,101.57,101.34,101.57,1900.0,79.4792,79.5889,79.4086,79.5889,1900.0
2017-04-20 11:50:00,101.51,101.76,101.47,101.67,2800.0,79.5418,79.7377,79.5105,79.6672,2800.0
2017-04-20 12:00:00,101.79,101.92,101.65,101.71,2100.0,79.7613,79.8631,79.6516,79.6986,2100.0
2017-04-20 12:10:00,101.7,101.83,101.5,101.63,1400.0,79.6907,79.7926,79.534,79.6359,1400.0
2017-04-20 12:20:00,101.48,101.48,101.3,101.3,700.0,79.5183,79.5183,79.3773,79.3773,700.0
2017-04-20 12:30:00,101.26,101.31,101.16,101.18,1200.0,79.346,79.3851,79.2676,79.2833,1200.0
2017-04-20 12:40:00,101.17,101.19,101.0,101.03,700.0,79.2754,79.2911,79.1422,79.1657,700.0
2017-04-20 12:50:00,100.95,100.98,100.89,100.89,1200.0,79.103,79.1265,79.056,79.056,1200.0
2017-04-20 13:00:00,100.87,100.96,100.87,100.96,2100.0,79.0404,79.1109,79.0404,79.1109,2100.0
2017-04-20 13:10:00,100.97,100.97,100.7,100.7,500.0,79.1187,79.1187,78.9071,78.9071,500.0
2017-04-20 13:20:00,100.71,101.02,100.65,101.0,1500.0,78.915,79.1579,78.868,79.1422,1500.0
2017-04-20 13:30:00,100.94,100.94,100.87,100.94,1600.0,79.0952,79.0952,79.0404,79.0952,1600.0
2017-04-20 13:40:00,100.99,100.99,100.88,100.94,1100.0,79.1344,79.1344,79.0482,79.0952,1100.0
2017-04-20 13:50:00,100.99,101.08,100.91,101.08,900.0,79.1344,79.2049,79.0717,79.2049,900.0
2017-04-20 14:00:00,101.05,101.1,100.99,101.01,2200.0,79.1814,79.2206,79.1344,79.1501,2200.0
2017-04-20 14:10:00,100.95,101.16,100.94,100.96,1904.0,79.103,79.2676,79.0952,79.1109,1904.0
2017-04-20 14:20:00,100.97,101.14,100.96,101.07,2300.0,79.1187,79.2519,79.1109,79.1971,2300.0
2017-04-20 14:30:00,100.94,101.06,100.88,101.02,2800.0,79.0952,79.1892,79.0482,79.1579,2800.0
2017-04-20 14:40:00,101.03,101.07,100.91,100.94,1400.0,79.1657,79.1971,79.0717,79.0952,1400.0
2017-04-20 14:50:00,101.0,101.02,100.82,100.82,1400.0,79.1422,79.1579,79.0012,79.0012,1400.0
2017-04-20 15:00:00,100.81,100.82,100.58,100.65,2587.0,78.9933,79.0012,78.8131,78.868,2587.0
2017-04-20 15:10:00,100.71,100.78,100.64,100.65,1800.0,78.915,78.9698,78.8601,78.868,1800.0
2017-04-20 15:20:00,100.64,100.65,100.46,100.61,2600.0,78.8601,78.868,78.7191,78.8366,2600.0
2017-04-20 15:30:00,100.69,100.83,100.56,100.6,2828.0,78.8993,79.009,78.7974,78.8288,2828.0
2017-04-20 15:40:00,100.64,100.73,100.57,100.61,6515.0,78.8601,78.9307,78.8053,78.8366,6515.0
2017-04-20 15:50:00,100.58,100.62,100.23,100.27,13348.0,78.8131,78.8445,78.5389,78.5702,13348.0
2017-04-21 09:30:00,100.2,100.42,100.02,100.42,2500.0,78.5154,78.6877,78.3743,78.6877,2500.0
2017-04-21 09:40:00,100.47,100.7,100.13,100.2,2500.0,78.7269,78.9071,78.4605,78.5154,2500.0
2017-04-21 09:50:00,100.42,100.44,100.05,100.07,10105.0,78.6877,78.7034,78.3978,78.4135,10105.0
2017-04-21 10:00:00,100.07,100.66,100.06,100.66,2800.0,78.4135,78.8758,78.4056,78.8758,2800.0
2017-04-21 10:10:00,100.84,100.84,100.66,100.71,1800.0,79.0168,79.0168,78.8758,78.915,1800.0
2017-04-21 10:20:00,100.8,100.91,100.7,100.73,2600.0,78.9855,79.0717,78.9071,78.9307,2600.0
2017-04-21 10:30:00,100.79,100.95,100.48,100.48,2100.0,78.9777,79.103,78.7348,78.7348,2100.0
2017-04-21 10:40:00,100.38,100.44,100.21,100.23,2000.0,78.6564,78.7034,78.5232,78.5389,2000.0
2017-04-21 10:50:00,100.3,100.3,99.9,100.08,3126.0,78.5937,78.5937,78.2803,78.4213,3126.0
2017-04-21 11:00:00,100.12,100.21,100.03,100.03,4165.0,78.4527,78.5232,78.3821,78.3821,4165.0
2017-04-21 11:10:00,99.98,99.98,99.7,99.92,2000.0,78.343,78.343,78.1236,78.2959,2000.0
2017-04-21 11:20:00,100.08,100.15,99.95,100.11,1600.0,78.4213,78.4762,78.3195,78.4448,1600.0
2017-04-21 11:30:00,99.9,99.9,99.84,99.84,900.0,78.2803,78.2803,78.2333,78.2333,900.0
2017-04-21 11:40:00,99.71,100.34,99.71,100.29,4100.0,78.1314,78.6251,78.1314,78.5859,4100.0
2017-04-21 11:50:00,100.33,100.58,100.29,100.47,4016.0,78.6172,78.8131,78.5859,78.7269,4016.0
2017-04-21 12:00:00,100.4,100.61,100.37,100.53,3250.0,78.6721,78.8366,78.6486,78.7739,3250.0
2017-04-21 12:10:00,100.58,100.95,100.57,100.95,7300.0,78.8131,79.103,78.8053,79.103,7300.0
2017-04-21 12:20:00,100.89,101.09,100.89,100.97,1500.0,79.056,79.2127,79.056,79.1187,1500.0
2017-04-21 12:30:00,101.02,101.07,100.93,100.97,2100.0,79.1579,79.1971,79.0874,79.1187,2100.0
2017-04-21 12:40:00,100.98,101.13,100.98,101.1,1200.0,79.1265,79.2441,79.1265,79.2206,1200.0
2017-04-21 12:50:00,101.23,101.24,101.0,101.0,2600.0,79.3224,79.3303,79.1422,79.1422,2600.0
2017-04-21 13:00:00,100.97,101.01,100.9,100.93,2200.0,79.1187,79.1501,79.0639,79.0874,2200.0
2017-04-21 13:10:00,100.88,100.88,100.65,100.65,900.0,79.0482,79.0482,78.868,78.868,900.0
2017-04-21 13:20:00,100.76,100.88,100.75,100.75,1400.0,78.9542,79.0482,78.9463,78.9463,1400.0
2017-04-21 13:30:00,100.66,100.67,100.51,100.57,1875.0,78.8758,78.8836,78.7583,78.8053,1875.0
2017-04-21 13:40:00,100.54,100.68,100.52,100.59,1650.0,78.7818,78.8915,78.7661,78.8209,1650.0
2017-04-21 13:50:00,100.57,100.93,100.57,100.91,1398.0,78.8053,79.0874,78.8053,79.0717,1398.0
2017-04-21 14:00:00,101.04,101.04,100.99,100.99,400.0,79.1736,79.1736,79.1344,79.1344,400.0
2017-04-21 14:10:00,101.23,101.32,101.2,101.31,1900.0,79.3224,79.393,79.2989,79.3851,1900.0
2017-04-21 14:20:00,101.44,101.96,101.37,101.85,2100.0,79.487,79.8945,79.4321,79.8083,2100.0
2017-04-21 14:30:00,101.88,102.0,101.69,102.0,1600.0,79.8318,79.9258,79.6829,79.9258,1600.0
2017-04-21 14:40:00,101.93,101.93,101.65,101.65,2300.0,79.871,79.871,79.6516,79.6516,2300.0
2017-04-21 14:50:00,101.62,101.77,101.58,101.72,2200.0,79.628,79.7456,79.5967,79.7064,2200.0
2017-04-21 15:00:00,101.82,101.82,101.67,101.78,1700.0,79.7848,79.7848,79.6672,79.7534,1700.0
2017-04-21 15:10:00,101.81,101.95,101.78,101.82,2700.0,79.7769,79.8866,79.7534,79.7848,2700.0
2017-04-21 15:20:00,101.74,101.82,101.59,101.6,4795.0,79.7221,79.7848,79.6045,79.6124,4795.0
2017-04-21 15:30:00,101.51,101.55,101.25,101.38,4340.0,79.5418,79.5732,79.3381,79.44,4340.0
2017-04-21 15:40:00,101.45,101.59,101.38,101.42,6100.0,79.4948,79.6045,79.44,79.4713,6100.0
2017-04-21 15:50:00,101.41,101.45,101.19,101.28,6926.0,79.4635,79.4948,79.2911,79.3616,6926.0
2017-04-24 09:30:00,102.41,102.41,100.37,100.38,1900.0,80.2471,80.2471,78.6486,78.6564,1900.0
2017-04-24 09:40:00,100.34,100.69,100.34,100.59,3924.0,78.6251,78.8993,78.6251,78.8209,3924.0
2017-04-24 09:50:00,100.54,101.0,100.45,101.0,1400.0,78.7818,79.1422,78.7112,79.1422,1400.0
2017-04-24 10:00:00,101.23,101.49,101.17,101.25,1500.0,79.3224,79.5262,79.2754,79.3381,1500.0
2017-04-24 10:10:00,100.94,101.0,100.65,100.65,1900.0,79.0952,79.1422,78.868,78.868,1900.0
2017-04-24 10:20:00,100.86,100.86,100.51,100.51,1300.0,79.0325,79.0325,78.7583,78.7583,1300.0
2017-04-24 10:30:00,100.59,101.19,100.56,101.19,800.0,78.8209,79.2911,78.7974,79.2911,800.0
2017-04-24 10:40:00,100.98,100.99,100.84,100.95,1100.0,79.1265,79.1344,79.0168,79.103,1100.0
2017-04-24 10:50:00,101.02,101.25,101.02,101.23,1200.0,79.1579,79.3381,79.1579,79.3224,1200.0
2017-04-24 11:00:00,101.14,101.4,101.06,101.38,1500.0,79.2519,79.4557,79.1892,79.44,1500.0
2017-04-24 11:10:00,101.42,101.42,101.27,101.32,800.0,79.4713,79.4713,79.3538,79.393,800.0
2017-04-24 11:20:00,101.39,101.62,101.39,101.58,800.0,79.4478,79.628,79.4478,79.5967,800.0
2017-04-24 11:30:00,101.43,101.93,101.41,101.9,3250.0,79.4792,79.871,79.4635,79.8474,3250.0
2017-04-24 11:40:00,101.86,102.18,101.86,102.03,2900.0,79.8161,80.0669,79.8161,79.9493,2900.0
2017-04-24 11:50:00,102.07,102.13,101.91,102.05,8249.0,79.9807,80.0277,79.8553,79.965,8249.0
2017-04-24 12:00:00,102.05,102.1,101.61,101.65,2600.0,79.965,80.0042,79.6202,79.6516,2600.0
2017-04-24 12:10:00,101.96,102.15,101.92,102.05,1300.0,79.8945,80.0433,79.8631,79.965,1300.0
2017-04-24 12:20:00,102.05,102.3,101.99,102.3,2000.0,79.965,80.1609,79.918,80.1609,2000.0
2017-04-24 12:30:00,102.3,102.38,102.21,102.27,700.0,80.1609,80.2236,80.0904,80.1374,700.0
2017-04-24 12:40:00,102.25,102.41,102.19,102.41,1000.0,80.1217,80.2471,80.0747,80.2471,1000.0
2017-04-24 12:50:00,102.44,102.7,102.43,102.7,2244.0,80.2706,80.4743,80.2627,80.4743,2244.0
2017-04-24 13:00:00,102.69,102.75,102.63,102.63,800.0,80.4665,80.5135,80.4195,80.4195,800.0
2017-04-24 13:10:00,102.63,102.95,102.63,102.95,2466.0,80.4195,80.6702,80.4195,80.6702,2466.0
2017-04-24 13:20:00,103.0,103.0,102.81,102.88,1576.0,80.7094,80.7094,80.5605,80.6154,1576.0
2017-04-24 13:30:00,102.84,102.84,102.65,102.83,1500.0,80.584,80.584,80.4351,80.5762,1500.0
2017-04-24 13:40:00,102.77,102.81,102.77,102.81,200.0,80.5292,80.5605,80.5292,80.5605,200.0
2017-04-24 13:50:00,102.7,102.7,102.59,102.59,400.0,80.4743,80.4743,80.3881,80.3881,400.0
2017-04-24 14:00:00,102.57,102.66,102.57,102.62,1000.0,80.3724,80.443,80.3724,80.4116,1000.0
2017-04-24 14:10:00,102.66,102.85,102.65,102.79,1200.0,80.443,80.5919,80.4351,80.5448,1200.0
2017-04-24 14:20:00,102.83,102.86,102.57,102.57,900.0,80.5762,80.5997,80.3724,80.3724,900.0
2017-04-24 14:30:00,102.63,102.64,102.44,102.44,400.0,80.4195,80.4273,80.2706,80.2706,400.0
2017-04-24 14:40:00,102.34,102.34,102.03,102.1,2300.0,80.1922,80.1922,79.9493,80.0042,2300.0
2017-04-24 14:50:00,102.18,102.2,101.98,101.98,2151.0,80.0669,80.0825,79.9101,79.9101,2151.0
2017-04-24 15:00:00,101.86,102.06,101.77,102.06,2372.0,79.8161,79.9728,79.7456,79.9728,2372.0
2017-04-24 15:10:00,102.05,102.05,101.86,101.86,2400.0,79.965,79.965,79.8161,79.8161,2400.0
2017-04-24 15:20:00,101.91,101.91,101.7,101.85,3400.0,79.8553,79.8553,79.6907,79.8083,3400.0
2017-04-24 15:30:00,101.88,101.88,101.72,101.87,2592.0,79.8318,79.8318,79.7064,79.8239,2592.0
2017-04-24 15:40:00,101.8,101.8,101.61,101.63,5323.0,79.7691,79.7691,79.6202,79.6359,5323.0
2017-04-24 15:50:00,101.68,101.9,101.53,101.73,11446.0,79.6751,79.8474,79.5575,79.7142,11446.0
2017-04-25 09:30:00,101.83,102.33,101.6,102.33,1500.0,79.7926,80.1844,79.6124,80.1844,1500.0
2017-04-25 09:40:00,102.04,102.14,101.86,102.04,1200.0,79.9571,80.0355,79.8161,79.9571,1200.0
2017-04-25 09:50:00,101.97,102.53,101.91,102.53,2118.0,79.9023,80.3411,79.8553,80.3411,2118.0
2017-04-25 10:00:00,102.46,103.2,102.44,103.2,2100.0,80.2863,80.8661,80.2706,80.8661,2100.0
2017-04-25 10:10:00,103.06,103.35,102.96,102.98,1600.0,80.7564,80.9836,80.678,80.6937,1600.0
2017-04-25 10:20:00,103.0,103.07,102.7,102.71,1591.0,80.7094,80.7642,80.4743,80.4822,1591.0
2017-04-25 10:30:00,102.73,102.87,102.5,102.78,3100.0,80.4978,80.6075,80.3176,80.537,3100.0
2017-04-25 10:40:00,102.72,102.74,102.57,102.57,2500.0,80.49,80.5057,80.3724,80.3724,2500.0
2017-04-25 10:50:00,102.38,102.48,102.15,102.23,1400.0,80.2236,80.3019,80.0433,80.106,1400.0
2017-04-25 11:00:00,102.1,102.25,102.05,102.05,1000.0,80.0042,80.1217,79.965,79.965,1000.0
2017-04-25 11:10:00,102.03,102.15,102.03,102.03,900.0,79.9493,80.0433,79.9493,79.9493,900.0
2017-04-25 11:20:00,101.98,102.08,101.91,101.97,1500.0,79.9101,79.9885,79.8553,79.9023,1500.0
2017-04-25 11:30:00,101.97,102.52,101.97,102.52,6900.0,79.9023,80.3333,79.9023,80.3333,6900.0
2017-04-25 11:40:00,102.53,102.85,102.5,102.71,4400.0,80.3411,80.5919,80.3176,80.4822,4400.0
2017-04-25 11:50:00,102.74,103.0,102.61,102.61,2900.0,80.5057,80.7094,80.4038,80.4038,2900.0
2017-04-25 12:00:00,102.59,102.6,102.57,102.57,900.0,80.3881,80.396,80.3724,80.3724,900.0
2017-04-25 12:10:00,102.69,102.69,102.29,102.48,1400.0,80.4665,80.4665,80.153,80.3019,1400.0
2017-04-25 12:20:00,102.52,102.76,102.52,102.76,800.0,80.3333,80.5213,80.3333,80.5213,800.0
2017-04-25 12:30:00,102.81,102.83,102.67,102.68,1000.0,80.5605,80.5762,80.4508,80.4586,1000.0
2017-04-25 12:40:00,102.7,102.83,102.62,102.83,1600.0,80.4743,80.5762,80.4116,80.5762,1600.0
2017-04-25 12:50:00,102.8,102.81,102.69,102.69,800.0,80.5527,80.5605,80.4665,80.4665,800.0
2017-04-25 13:00:00,102.65,102.83,102.63,102.83,900.0,80.4351,80.5762,80.4195,80.5762,900.0
2017-04-25 13:10:00,102.79,102.92,102.79,102.9,1700.0,80.5448,80.6467,80.5448,80.631,1700.0
2017-04-25 13:20:00,102.92,102.98,102.88,102.88,400.0,80.6467,80.6937,80.6154,80.6154,400.0
2017-04-25 13:30:00,102.77,102.8,102.53,102.6,1400.0,80.5292,80.5527,80.3411,80.396,1400.0
2017-04-25 13:40:00,102.58,102.75,102.57,102.75,1380.0,80.3803,80.5135,80.3724,80.5135,1380.0
2017-04-25 13:50:00,102.7,103.06,102.7,103.06,2000.0,80.4743,80.7564,80.4743,80.7564,2000.0
2017-04-25 14:00:00,103.0,103.31,103.0,103.31,2676.0,80.7094,80.9523,80.7094,80.9523,2676.0
2017-04-25 14:10:00,103.25,103.63,103.22,103.51,1900.0,80.9053,81.2031,80.8818,81.109,1900.0
2017-04-25 14:20:00,103.39,103.45,103.25,103.45,600.0,81.015,81.062,80.9053,81.062,600.0
2017-04-25 14:30:00,103.4,103.47,103.36,103.36,1000.0,81.0228,81.0777,80.9915,80.9915,1000.0
2017-04-25 14:40:00,103.24,103.42,103.23,103.27,2600.0,80.8975,81.0385,80.8896,80.921,2600.0
2017-04-25 14:50:00,103.31,103.45,103.31,103.45,3100.0,80.9523,81.062,80.9523,81.062,3100.0
2017-04-25 15:00:00,103.5,103.75,103.48,103.75,3600.0,81.1012,81.2971,81.0855,81.2971,3600.0
2017-04-25 15:10:00,103.75,103.84,103.63,103.84,3300.0,81.2971,81.3676,81.2031,81.3676,3300.0
2017-04-25 15:20:00,103.7,103.96,103.7,103.72,5500.0,81.2579,81.4616,81.2579,81.2736,5500.0
2017-04-25 15:30:00,103.67,103.89,103.66,103.79,5627.0,81.2344,81.4068,81.2266,81.3284,5627.0
2017-04-25 15:40:00,103.8,104.02,103.72,103.83,8600.0,81.3363,81.5086,81.2736,81.3598,8600.0
2017-04-25 15:50:00,103.86,104.04,103.85,103.97,8100.0,81.3833,81.5243,81.3754,81.4695,8100.0
2017-04-26 09:30:00,103.56,103.66,103.05,103.15,700.0,81.1482,81.2266,80.7486,80.8269,700.0
2017-04-26 09:40:00,103.49,103.68,103.39,103.65,1400.0,81.0933,81.2422,81.015,81.2187,1400.0
2017-04-26 09:50:00,103.72,104.18,103.62,104.18,1800.0,81.2736,81.634,81.1952,81.634,1800.0
2017-04-26 10:00:00,103.7,103.71,103.62,103.64,1400.0,81.2579,81.2657,81.1952,81.2109,1400.0
2017-04-26 10:10:00,103.74,104.14,103.74,103.93,600.0,81.2892,81.6027,81.2892,81.4381,600.0
2017-04-26 10:20:00,103.99,104.12,103.88,104.08,900.0,81.4851,81.587,81.3989,81.5557,900.0
2017-04-26 10:30:00,104.28,105.39,104.28,104.9,2178.0,81.7124,82.5822,81.7124,82.1982,2178.0
2017-04-26 10:40:00,105.04,105.17,104.89,105.11,1400.0,82.3079,82.4098,82.1904,82.3628,1400.0
2017-04-26 10:50:00,105.31,105.31,105.26,105.26,903.0,82.5195,82.5195,82.4803,82.4803,903.0
2017-04-26 11:00:00,105.13,105.13,104.57,104.57,2900.0,82.3784,82.3784,81.9396,81.9396,2900.0
2017-04-26 11:10:00,104.37,104.51,104.23,104.5,2800.0,81.7829,81.8926,81.6732,81.8848,2800.0
2017-04-26 11:20:00,104.49,105.09,104.49,105.04,2400.0,81.8769,82.3471,81.8769,82.3079,2400.0
2017-04-26 11:30:00,104.75,104.75,104.5,104.66,2100.0,82.0807,82.0807,81.8848,82.0101,2100.0
2017-04-26 11:40:00,104.64,104.64,104.03,104.03,2600.0,81.9945,81.9945,81.5165,81.5165,2600.0
2017-04-26 11:50:00,103.92,104.32,103.92,103.99,1000.0,81.4303,81.7437,81.4303,81.4851,1000.0
2017-04-26 12:00:00,103.93,103.98,103.92,103.92,400.0,81.4381,81.4773,81.4303,81.4303,400.0
2017-04-26 12:10:00,103.99,104.15,103.99,104.03,1800.0,81.4851,81.6105,81.4851,81.5165,1800.0
2017-04-26 12:20:00,104.0,104.0,103.79,103.87,800.0,81.493,81.493,81.3284,81.3911,800.0
2017-04-26 12:30:00,104.02,104.02,103.88,103.88,400.0,81.5086,81.5086,81.3989,81.3989,400.0
2017-04-26 12:40:00,104.05,104.13,103.92,103.96,1400.0,81.5322,81.5948,81.4303,81.4616,1400.0
2017-04-26 12:50:00,104.12,104.28,104.07,104.28,1200.0,81.587,81.7124,81.5478,81.7124,1200.0
2017-04-26 13:00:00,104.2,104.2,103.93,103.95,2000.0,81.6497,81.6497,81.4381,81.4538,2000.0
2017-04-26 13:10:00,104.2,104.28,103.86,103.93,4400.0,81.6497,81.7124,81.3833,81.4381,4400.0
2017-04-26 13:20:00,104.0,104.0,103.82,103.82,2200.0,81.493,81.493,81.3519,81.3519,2200.0
2017-04-26 13:30:00,103.74,103.77,103.57,103.69,1900.0,81.2892,81.3128,81.156,81.2501,1900.0
2017-04-26 13:40:00,103.83,103.93,103.5,103.61,2000.0,81.3598,81.4381,81.1012,81.1874,2000.0
2017-04-26 13:50:00,103.68,103.92,103.64,103.92,1300.0,81.2422,81.4303,81.2109,81.4303,1300.0
2017-04-26 14:00:00,103.59,103.64,103.59,103.64,200.0,81.1717,81.2109,81.1717,81.2109,200.0
2017-04-26 14:10:00,103.6,103.6,103.47,103.6,1300.0,81.1795,81.1795,81.0777,81.1795,1300.0
2017-04-26 14:20:00,104.07,104.07,103.88,103.9,500.0,81.5478,81.5478,81.3989,81.4146,500.0
2017-04-26 14:30:00,103.7,103.7,103.39,103.39,1300.0,81.2579,81.2579,81.015,81.015,1300.0
2017-04-26 14:40:00,103.48,103.59,103.46,103.52,600.0,81.0855,81.1717,81.0698,81.1169,600.0
2017-04-26 14:50:00,103.63,103.79,103.63,103.74,400.0,81.2031,81.3284,81.2031,81.2892,400.0
2017-04-26 15:00:00,103.59,103.59,103.59,103.59,100.0,81.1717,81.1717,81.1717,81.1717,100.0
2017-04-26 15:10:00,103.64,103.78,103.64,103.73,900.0,81.2109,81.3206,81.2109,81.2814,900.0
2017-04-26 15:20:00,103.61,103.67,103.55,103.57,1300.0,81.1874,81.2344,81.1404,81.156,1300.0
2017-04-26 15:30:00,103.69,103.69,103.53,103.55,2400.0,81.2501,81.2501,81.1247,81.1404,2400.0
2017-04-26 15:40:00,103.46,103.5,103.31,103.46,10515.0,81.0698,81.1012,80.9523,81.0698,10515.0
2017-04-26 15:50:00,103.45,103.52,103.14,103.19,20563.0,81.062,81.1169,80.8191,80.8583,20563.0
2017-04-27 09:30:00,102.05,102.05,101.63,101.96,500.0,79.965,79.965,79.6359,79.8945,500.0
2017-04-27 09:40:00,101.75,101.86,101.56,101.6,2000.0,79.7299,79.8161,79.581,79.6124,2000.0
2017-04-27 09:50:00,101.98,102.08,101.59,101.63,1200.0,79.9101,79.9885,79.6045,79.6359,1200.0
2017-04-27 10:00:00,101.55,101.55,101.0,101.08,3300.0,79.5732,79.5732,79.1422,79.2049,3300.0
2017-04-27 10:10:00,101.12,101.12,100.63,100.63,3760.0,79.2362,79.2362,78.8523,78.8523,3760.0
2017-04-27 10:20:00,100.41,100.5,100.22,100.34,2300.0,78.6799,78.7504,78.531,78.6251,2300.0
2017-04-27 10:30:00,100.17,100.19,100.03,100.1,3600.0,78.4918,78.5075,78.3821,78.437,3600.0
2017-04-27 10:40:00,99.94,100.04,99.22,99.25,4417.0,78.3116,78.39,77.7474,77.7709,4417.0
2017-04-27 10:50:00,99.3,99.46,99.04,99.11,6900.0,77.8101,77.9355,77.6064,77.6612,6900.0
2017-04-27 11:00:00,99.12,99.49,99.12,99.37,4891.0,77.6691,77.959,77.6691,77.865,4891.0
2017-04-27 11:10:00,99.4,99.55,99.36,99.54,3400.0,77.8885,78.006,77.8571,77.9982,3400.0
2017-04-27 11:20:00,99.54,99.55,99.22,99.34,4448.0,77.9982,78.006,77.7474,77.8415,4448.0
2017-04-27 11:30:00,99.47,99.51,99.3,99.39,3372.0,77.9433,77.9747,77.8101,77.8806,3372.0
2017-04-27 11:40:00,99.1,99.16,98.97,98.97,2990.0,77.6534,77.7004,77.5515,77.5515,2990.0
2017-04-27 11:50:00,99.08,99.21,99.08,99.11,885.0,77.6377,77.7396,77.6377,77.6612,885.0
2017-04-27 12:00:00,99.15,99.33,99.12,99.27,1928.0,77.6926,77.8336,77.6691,77.7866,1928.0
2017-04-27 12:10:00,99.06,99.15,99.05,99.09,725.0,77.6221,77.6926,77.6142,77.6456,725.0
2017-04-27 12:20:00,99.14,99.45,99.05,99.41,3100.0,77.6847,77.9277,77.6142,77.8963,3100.0
2017-04-27 12:30:00,99.46,99.63,99.32,99.63,3200.0,77.9355,78.0687,77.8258,78.0687,3200.0
2017-04-27 12:40:00,99.43,99.69,99.4,99.63,1400.0,77.912,78.1157,77.8885,78.0687,1400.0
2017-04-27 12:50:00,99.67,100.07,99.6,100.07,2575.0,78.1,78.4135,78.0452,78.4135,2575.0
2017-04-27 13:00:00,100.06,100.11,99.93,100.0,4734.0,78.4056,78.4448,78.3038,78.3586,4734.0
2017-04-27 13:10:00,100.02,100.04,99.68,99.77,1456.0,78.3743,78.39,78.1079,78.1784,1456.0
2017-04-27 13:20:00,99.79,99.84,99.7,99.84,1245.0,78.1941,78.2333,78.1236,78.2333,1245.0
2017-04-27 13:30:00,99.78,100.4,99.75,100.4,2200.0,78.1862,78.6721,78.1627,78.6721,2200.0
2017-04-27 13:40:00,100.43,100.77,100.41,100.76,4684.0,78.6956,78.962,78.6799,78.9542,4684.0
2017-04-27 13:50:00,100.77,100.89,100.75,100.84,3300.0,78.962,79.056,78.9463,79.0168,3300.0
2017-04-27 14:00:00,100.84,101.16,100.77,101.12,7740.0,79.0168,79.2676,78.962,79.2362,7740.0
2017-04-27 14:10:00,101.23,101.24,100.78,100.78,2300.0,79.3224,79.3303,78.9698,78.9698,2300.0
2017-04-27 14:20:00,100.77,100.79,100.41,100.51,3000.0,78.962,78.9777,78.6799,78.7583,3000.0
2017-04-27 14:30:00,100.58,100.72,100.58,100.67,2300.0,78.8131,78.9228,78.8131,78.8836,2300.0
2017-04-27 14:40:00,100.58,100.7,100.51,100.6,1625.0,78.8131,78.9071,78.7583,78.8288,1625.0
2017-04-27 14:50:00,100.56,100.69,100.47,100.69,1400.0,78.7974,78.8993,78.7269,78.8993,1400.0
2017-04-27 15:00:00,100.64,100.69,100.45,100.53,2600.0,78.8601,78.8993,78.7112,78.7739,2600.0
2017-04-27 15:10:00,100.53,100.53,100.13,100.26,1400.0,78.7739,78.7739,78.4605,78.5624,1400.0
2017-04-27 15:20:00,100.23,100.37,100.07,100.16,2702.0,78.5389,78.6486,78.4135,78.484,2702.0
2017-04-27 15:30:00,100.3,100.33,100.04,100.04,4763.0,78.5937,78.6172,78.39,78.39,4763.0
2017-04-27 15:40:00,100.02,100.29,100.01,100.27,6433.0,78.3743,78.5859,78.3665,78.5702,6433.0
2017-04-27 15:50:00,100.29,100.59,100.25,100.45,9676.0,78.5859,78.8209,78.5545,78.7112,9676.0
2017-04-28 09:30:00,100.76,100.82,100.39,100.39,1600.0,78.9542,79.0012,78.6642,78.6642,1600.0
2017-04-28 09:40:00,100.35,100.45,100.19,100.29,7792.0,78.6329,78.7112,78.5075,78.5859,7792.0
2017-04-28 09:50:00,100.29,101.12,100.25,101.1,5751.0,78.5859,79.2362,78.5545,79.2206,5751.0
2017-04-28 10:00:00,101.15,101.32,101.15,101.21,1794.0,79.2598,79.393,79.2598,79.3068,1794.0
2017-04-28 10:10:00,101.18,101.28,101.15,101.28,400.0,79.2833,79.3616,79.2598,79.3616,400.0
2017-04-28 10:20:00,101.19,101.27,101.03,101.03,2969.0,79.2911,79.3538,79.1657,79.1657,2969.0
2017-04-28 10:30:00,101.02,101.13,100.94,100.94,1499.0,79.1579,79.2441,79.0952,79.0952,1499.0
2017-04-28 10:40:00,100.7,100.7,100.4,100.53,800.0,78.9071,78.9071,78.6721,78.7739,800.0
2017-04-28 10:50:00,100.55,100.62,100.55,100.62,200.0,78.7896,78.8445,78.7896,78.8445,200.0
2017-04-28 11:00:00,100.27,100.37,100.26,100.37,900.0,78.5702,78.6486,78.5624,78.6486,900.0
2017-04-28 11:10:00,100.2,100.2,100.15,100.15,200.0,78.5154,78.5154,78.4762,78.4762,200.0
2017-04-28 11:20:00,100.18,100.18,99.97,99.97,400.0,78.4997,78.4997,78.3351,78.3351,400.0
2017-04-28 11:30:00,99.94,100.03,99.91,100.03,500.0,78.3116,78.3821,78.2881,78.3821,500.0
2017-04-28 11:40:00,99.78,99.78,99.22,99.51,1200.0,78.1862,78.1862,77.7474,77.9747,1200.0
2017-04-28 11:50:00,99.29,99.61,99.29,99.61,500.0,77.8023,78.053,77.8023,78.053,500.0
2017-04-28 12:00:00,99.89,99.95,99.88,99.88,1381.0,78.2724,78.3195,78.2646,78.2646,1381.0
2017-04-28 12:10:00,99.72,99.74,99.72,99.74,200.0,78.1392,78.1549,78.1392,78.1549,200.0
2017-04-28 12:20:00,99.6,99.6,99.47,99.47,500.0,78.0452,78.0452,77.9433,77.9433,500.0
2017-04-28 12:30:00,99.63,99.63,99.52,99.63,900.0,78.0687,78.0687,77.9825,78.0687,900.0
2017-04-28 12:40:00,99.78,99.97,99.78,99.97,600.0,78.1862,78.3351,78.1862,78.3351,600.0
2017-04-28 12:50:00,100.09,100.19,99.96,100.1,1400.0,78.4292,78.5075,78.3273,78.437,1400.0
2017-04-28 13:00:00,100.04,100.08,99.93,100.08,700.0,78.39,78.4213,78.3038,78.4213,700.0
2017-04-28 13:10:00,100.17,100.17,100.11,100.11,704.0,78.4918,78.4918,78.4448,78.4448,704.0
2017-04-28 13:20:00,99.87,99.95,99.82,99.82,300.0,78.2568,78.3195,78.2176,78.2176,300.0
2017-04-28 13:30:00,99.91,100.02,99.89,100.02,300.0,78.2881,78.3743,78.2724,78.3743,300.0
2017-04-28 13:40:00,99.96,99.96,99.84,99.84,300.0,78.3273,78.3273,78.2333,78.2333,300.0
2017-04-28 13:50:00,99.93,100.04,99.88,99.99,2800.0,78.3038,78.39,78.2646,78.3508,2800.0
2017-04-28 14:00:00,100.15,100.19,100.12,100.19,700.0,78.4762,78.5075,78.4527,78.5075,700.0
2017-04-28 14:10:00,100.17,100.36,100.06,100.36,1600.0,78.4918,78.6407,78.4056,78.6407,1600.0
2017-04-28 14:20:00,100.42,100.5,100.19,100.19,1200.0,78.6877,78.7504,78.5075,78.5075,1200.0
2017-04-28 14:30:00,100.13,100.3,100.13,100.3,500.0,78.4605,78.5937,78.4605,78.5937,500.0
2017-04-28 14:40:00,100.34,100.5,100.33,100.42,2900.0,78.6251,78.7504,78.6172,78.6877,2900.0
2017-04-28 14:50:00,100.45,100.56,100.43,100.52,1900.0,78.7112,78.7974,78.6956,78.7661,1900.0
2017-04-28 15:00:00,100.57,100.68,100.51,100.66,1600.0,78.8053,78.8915,78.7583,78.8758,1600.0
2017-04-28 15:10:00,100.62,100.63,100.49,100.62,1500.0,78.8445,78.8523,78.7426,78.8445,1500.0
2017-04-28 15:20:00,100.62,100.62,100.33,100.41,3563.0,78.8445,78.8445,78.6172,78.6799,3563.0
2017-04-28 15:30:00,100.45,100.45,100.1,100.1,2500.0,78.7112,78.7112,78.437,78.437,2500.0
2017-04-28 15:40:00,100.1,100.11,99.84,99.84,5000.0,78.437,78.4448,78.2333,78.2333,5000.0
2017-04-28 15:50:00,99.84,99.96,99.69,99.72,10639.0,78.2333,78.3273,78.1157,78.1392,10639.0
2017-05-01 09:30:00,100.3,100.3,99.91,99.93,500.0,78.5937,78.5937,78.2881,78.3038,500.0
2017-05-01 09:40:00,100.05,100.05,99.72,99.72,3551.0,78.3978,78.3978,78.1392,78.1392,3551.0
2017-05-01 09:50:00,99.98,100.03,99.6,99.6,1300.0,78.343,78.3821,78.0452,78.0452,1300.0
2017-05-01 10:00:00,99.62,99.72,99.44,99.51,1800.0,78.0609,78.1392,77.9198,77.9747,1800.0
2017-05-01 10:10:00,99.43,99.43,99.05,99.05,2540.0,77.912,77.912,77.6142,77.6142,2540.0
2017-05-01 10:20:00,99.11,99.11,98.78,98.92,1900.0,77.6612,77.6612,77.4027,77.5124,1900.0
2017-05-01 10:30:00,98.77,99.04,98.77,99.01,2000.0,77.3948,77.6064,77.3948,77.5829,2000.0
2017-05-01 10:40:00,99.13,99.16,98.99,99.08,1400.0,77.6769,77.7004,77.5672,77.6377,1400.0
2017-05-01 10:50:00,98.97,98.98,98.85,98.88,2123.0,77.5515,77.5594,77.4575,77.481,2123.0
2017-05-01 11:00:00,98.99,99.09,98.93,98.93,700.0,77.5672,77.6456,77.5202,77.5202,700.0
2017-05-01 11:10:00,98.99,99.1,98.99,99.09,500.0,77.5672,77.6534,77.5672,77.6456,500.0
2017-05-01 11:20:00,98.99,99.14,98.99,99.14,389.0,77.5672,77.6847,77.5672,77.6847,389.0
2017-05-01 11:30:00,99.31,99.31,99.19,99.21,400.0,77.818,77.818,77.7239,77.7396,400.0
2017-05-01 11:40:00,99.24,99.57,99.16,99.57,1600.0,77.7631,78.0217,77.7004,78.0217,1600.0
2017-05-01 11:50:00,99.32,99.32,99.19,99.28,1300.0,77.8258,77.8258,77.7239,77.7945,1300.0
2017-05-01 12:00:00,99.23,99.31,99.23,99.23,500.0,77.7553,77.818,77.7553,77.7553,500.0
2017-05-01 12:10:00,99.33,99.33,99.13,99.13,1600.0,77.8336,77.8336,77.6769,77.6769,1600.0
2017-05-01 12:20:00,99.3,99.34,99.25,99.27,600.0,77.8101,77.8415,77.7709,77.7866,600.0
2017-05-01 12:30:00,99.27,99.28,99.08,99.21,2100.0,77.7866,77.7945,77.6377,77.7396,2100.0
2017-05-01 12:40:00,99.35,99.4,99.33,99.37,600.0,77.8493,77.8885,77.8336,77.865,600.0
2017-05-01 12:50:00,99.32,99.37,99.22,99.33,1900.0,77.8258,77.865,77.7474,77.8336,1900.0
2017-05-01 13:00:00,99.31,99.31,99.16,99.22,600.0,77.818,77.818,77.7004,77.7474,600.0
2017-05-01 13:10:00,99.23,99.3,99.23,99.3,700.0,77.7553,77.8101,77.7553,77.8101,700.0
2017-05-01 13:20:00,99.32,99.35,99.29,99.31,1050.0,77.8258,77.8493,77.8023,77.818,1050.0
2017-05-01 13:30:00,99.31,99.42,99.31,99.4,2099.0,77.818,77.9042,77.818,77.8885,2099.0
2017-05-01 13:40:00,99.27,99.33,99.25,99.33,900.0,77.7866,77.8336,77.7709,77.8336,900.0
2017-05-01 13:50:00,99.37,99.5,99.37,99.5,1700.0,77.865,77.9668,77.865,77.9668,1700.0
2017-05-01 14:00:00,99.55,99.72,99.55,99.71,600.0,78.006,78.1392,78.006,78.1314,600.0
2017-05-01 14:10:00,99.81,99.81,99.8,99.81,542.0,78.2098,78.2098,78.2019,78.2098,542.0
2017-05-01 14:20:00,99.83,99.83,99.77,99.81,1000.0,78.2254,78.2254,78.1784,78.2098,1000.0
2017-05-01 14:30:00,99.81,99.81,99.68,99.69,1300.0,78.2098,78.2098,78.1079,78.1157,1300.0
2017-05-01 14:40:00,99.61,99.66,99.24,99.25,1400.0,78.053,78.0922,77.7631,77.7709,1400.0
2017-05-01 14:50:00,99.3,99.42,99.3,99.41,700.0,77.8101,77.9042,77.8101,77.8963,700.0
2017-05-01 15:00:00,99.43,99.47,99.42,99.46,1000.0,77.912,77.9433,77.9042,77.9355,1000.0
2017-05-01 15:10:00,99.5,99.58,99.4,99.4,2200.0,77.9668,78.0295,77.8885,77.8885,2200.0
2017-05-01 15:20:00,99.41,99.41,99.23,99.29,1571.0,77.8963,77.8963,77.7553,77.8023,1571.0
2017-05-01 15:30:00,99.33,99.37,99.17,99.17,3500.0,77.8336,77.865,77.7083,77.7083,3500.0
2017-05-01 15:40:00,99.2,99.28,99.15,99.18,4916.0,77.7318,77.7945,77.6926,77.7161,4916.0
2017-05-01 15:50:00,99.17,99.17,98.82,98.95,27508.0,77.7083,77.7083,77.434,77.5359,27508.0
2017-05-02 09:30:00,99.71,100.07,99.71,99.91,6300.0,78.1314,78.4135,78.1314,78.2881,6300.0
2017-05-02 09:40:00,99.63,99.69,99.08,99.41,2800.0,78.0687,78.1157,77.6377,77.8963,2800.0
2017-05-02 09:50:00,99.48,99.66,99.33,99.48,3371.0,77.9512,78.0922,77.8336,77.9512,3371.0
2017-05-02 10:00:00,99.36,100.35,99.36,100.26,14416.0,77.8571,78.6329,77.8571,78.5624,14416.0
2017-05-02 10:10:00,100.17,100.2,99.47,99.58,5344.0,78.4918,78.5154,77.9433,78.0295,5344.0
2017-05-02 10:20:00,99.54,99.57,99.09,99.12,8150.0,77.9982,78.0217,77.6456,77.6691,8150.0
2017-05-02 10:30:00,99.14,99.32,99.1,99.16,5212.0,77.6847,77.8258,77.6534,77.7004,5212.0
2017-05-02 10:40:00,99.13,99.38,99.08,99.38,4818.0,77.6769,77.8728,77.6377,77.8728,4818.0
2017-05-02 10:50:00,99.34,99.46,99.19,99.37,4022.0,77.8415,77.9355,77.7239,77.865,4022.0
2017-05-02 11:00:00,99.43,99.63,99.4,99.55,4720.0,77.912,78.0687,77.8885,78.006,4720.0
2017-05-02 11:10:00,99.59,99.59,99.31,99.36,4334.0,78.0374,78.0374,77.818,77.8571,4334.0
2017-05-02 11:20:00,99.27,99.3,98.96,99.02,3484.0,77.7866,77.8101,77.5437,77.5907,3484.0
2017-05-02 11:30:00,99.19,99.19,98.97,98.99,2619.0,77.7239,77.7239,77.5515,77.5672,2619.0
2017-05-02 11:40:00,99.14,99.14,98.91,98.91,2596.0,77.6847,77.6847,77.5045,77.5045,2596.0
2017-05-02 11:50:00,98.65,98.66,98.59,98.6,1824.0,77.3008,77.3086,77.2538,77.2616,1824.0
2017-05-02 12:00:00,98.59,98.65,98.45,98.55,3843.0,77.2538,77.3008,77.1441,77.2224,3843.0
2017-05-02 12:10:00,98.48,98.84,98.44,98.66,2700.0,77.1676,77.4497,77.1362,77.3086,2700.0
2017-05-02 12:20:00,98.56,98.67,98.56,98.59,2000.0,77.2303,77.3165,77.2303,77.2538,2000.0
2017-05-02 12:30:00,98.66,98.66,98.45,98.54,2400.0,77.3086,77.3086,77.1441,77.2146,2400.0
2017-05-02 12:40:00,98.55,98.59,98.42,98.48,2500.0,77.2224,77.2538,77.1206,77.1676,2500.0
2017-05-02 12:50:00,98.5,98.68,98.5,98.67,2452.0,77.1833,77.3243,77.1833,77.3165,2452.0
2017-05-02 13:00:00,98.59,98.74,98.59,98.72,2634.0,77.2538,77.3713,77.2538,77.3556,2634.0
2017-05-02 13:10:00,98.72,99.06,98.72,99.06,2200.0,77.3556,77.6221,77.3556,77.6221,2200.0
2017-05-02 13:20:00,99.06,99.06,98.8,98.82,2294.0,77.6221,77.6221,77.4183,77.434,2294.0
2017-05-02 13:30:00,98.82,98.93,98.82,98.93,3000.0,77.434,77.5202,77.434,77.5202,3000.0
2017-05-02 13:40:00,98.9,98.94,98.7,98.75,3000.0,77.4967,77.528,77.34,77.3791,3000.0
2017-05-02 13:50:00,98.59,98.59,98.26,98.53,2915.0,77.2538,77.2538,76.9952,77.2068,2915.0
2017-05-02 14:00:00,98.48,98.48,98.23,98.36,3900.0,77.1676,77.1676,76.9717,77.0736,3900.0
2017-05-02 14:10:00,98.42,98.58,98.42,98.42,4373.0,77.1206,77.2459,77.1206,77.1206,4373.0
2017-05-02 14:20:00,98.38,98.38,98.04,98.04,3684.0,77.0892,77.0892,76.8228,76.8228,3684.0
2017-05-02 14:30:00,97.98,98.05,97.86,97.93,3777.0,76.7758,76.8306,76.6818,76.7366,3777.0
2017-05-02 14:40:00,97.87,97.87,97.57,97.57,3289.0,76.6896,76.6896,76.4545,76.4545,3289.0
2017-05-02 14:50:00,97.59,97.65,97.49,97.64,5117.0,76.4702,76.5172,76.3918,76.5094,5117.0
2017-05-02 15:00:00,97.66,97.93,97.66,97.78,4812.0,76.525,76.7366,76.525,76.6191,4812.0
2017-05-02 15:10:00,97.78,98.14,97.7,98.13,5934.0,76.6191,76.9012,76.5564,76.8933,5934.0
2017-05-02 15:20:00,98.14,98.14,97.86,97.93,6915.0,76.9012,76.9012,76.6818,76.7366,6915.0
2017-05-02 15:30:00,97.86,98.49,97.84,98.43,12242.0,76.6818,77.1754,76.6661,77.1284,12242.0
2017-05-02 15:40:00,98.44,98.61,98.37,98.53,14633.0,77.1362,77.2694,77.0814,77.2068,14633.0
2017-05-02 15:50:00,98.54,98.65,98.21,98.33,20970.0,77.2146,77.3008,76.956,77.05,20970.0
2017-05-03 09:30:00,98.67,101.79,98.52,101.13,11317.0,77.3165,79.7613,77.1989,79.2441,11317.0
2017-05-03 09:40:00,101.16,101.71,101.16,101.27,6900.0,79.2676,79.6986,79.2676,79.3538,6900.0
2017-05-03 09:50:00,101.23,101.29,100.76,101.14,4800.0,79.3224,79.3695,78.9542,79.2519,4800.0
2017-05-03 10:00:00,100.96,101.85,100.9,101.82,5797.0,79.1109,79.8083,79.0639,79.7848,5797.0
2017-05-03 10:10:00,101.95,102.71,101.66,102.59,5963.0,79.8866,80.4822,79.6594,80.3881,5963.0
2017-05-03 10:20:00,102.74,102.87,102.15,102.63,6329.0,80.5057,80.6075,80.0433,80.4195,6329.0
2017-05-03 10:30:00,102.35,102.36,101.49,101.58,7229.0,80.2001,80.2079,79.5262,79.5967,7229.0
2017-05-03 10:40:00,101.46,101.5,100.2,100.21,6300.0,79.5027,79.534,78.5154,78.5232,6300.0
2017-05-03 10:50:00,100.0,100.13,99.65,100.13,3501.0,78.3586,78.4605,78.0844,78.4605,3501.0
2017-05-03 11:00:00,100.55,101.07,100.55,100.99,3900.0,78.7896,79.1971,78.7896,79.1344,3900.0
2017-05-03 11:10:00,101.01,101.02,100.8,100.82,1400.0,79.1501,79.1579,78.9855,79.0012,1400.0
2017-05-03 11:20:00,100.91,101.02,100.78,100.78,2400.0,79.0717,79.1579,78.9698,78.9698,2400.0
2017-05-03 11:30:00,100.8,100.85,100.4,100.47,2700.0,78.9855,79.0247,78.6721,78.7269,2700.0
2017-05-03 11:40:00,100.46,100.5,100.31,100.31,1250.0,78.7191,78.7504,78.6015,78.6015,1250.0
2017-05-03 11:50:00,100.28,100.3,99.9,100.3,2000.0,78.578,78.5937,78.2803,78.5937,2000.0
2017-05-03 12:00:00,100.33,100.55,100.23,100.23,1400.0,78.6172,78.7896,78.5389,78.5389,1400.0
2017-05-03 12:10:00,100.2,100.2,100.0,100.13,1308.0,78.5154,78.5154,78.3586,78.4605,1308.0
2017-05-03 12:20:00,100.18,100.22,100.1,100.18,2400.0,78.4997,78.531,78.437,78.4997,2400.0
2017-05-03 12:30:00,100.09,100.15,99.85,99.85,3045.0,78.4292,78.4762,78.2411,78.2411,3045.0
2017-05-03 12:40:00,99.82,99.98,99.74,99.87,5350.0,78.2176,78.343,78.1549,78.2568,5350.0
2017-05-03 12:50:00,99.89,99.89,99.61,99.61,2400.0,78.2724,78.2724,78.053,78.053,2400.0
2017-05-03 13:00:00,99.67,99.78,99.63,99.7,3800.0,78.1,78.1862,78.0687,78.1236,3800.0
2017-05-03 13:10:00,99.7,100.08,99.69,100.08,1836.0,78.1236,78.4213,78.1157,78.4213,1836.0
2017-05-03 13:20:00,100.23,100.3,100.04,100.3,1300.0,78.5389,78.5937,78.39,78.5937,1300.0
2017-05-03 13:30:00,100.42,100.66,100.42,100.54,2150.0,78.6877,78.8758,78.6877,78.7818,2150.0
2017-05-03 13:40:00,100.55,100.69,100.38,100.63,2100.0,78.7896,78.8993,78.6564,78.8523,2100.0
2017-05-03 13:50:00,100.61,100.66,100.49,100.55,1500.0,78.8366,78.8758,78.7426,78.7896,1500.0
2017-05-03 14:00:00,100.48,100.71,100.48,100.51,3100.0,78.7348,78.915,78.7348,78.7583,3100.0
2017-05-03 14:10:00,100.63,100.8,100.5,100.71,4900.0,78.8523,78.9855,78.7504,78.915,4900.0
2017-05-03 14:20:00,100.63,101.3,100.61,101.06,3800.0,78.8523,79.3773,78.8366,79.1892,3800.0
2017-05-03 14:30:00,101.02,101.38,101.02,101.38,2700.0,79.1579,79.44,79.1579,79.44,2700.0
2017-05-03 14:40:00,101.45,101.52,101.35,101.39,3500.0,79.4948,79.5497,79.4165,79.4478,3500.0
2017-05-03 14:50:00,101.4,101.77,101.35,101.7,3600.0,79.4557,79.7456,79.4165,79.6907,3600.0
2017-05-03 15:00:00,101.78,101.78,101.61,101.65,3600.0,79.7534,79.7534,79.6202,79.6516,3600.0
2017-05-03 15:10:00,101.62,101.65,101.05,101.3,3700.0,79.628,79.6516,79.1814,79.3773,3700.0
2017-05-03 15:20:00,101.4,101.59,101.4,101.56,6000.0,79.4557,79.6045,79.4557,79.581,6000.0
2017-05-03 15:30:00,101.47,101.47,101.05,101.14,6400.0,79.5105,79.5105,79.1814,79.2519,6400.0
2017-05-03 15:40:00,101.09,101.09,100.43,100.45,8500.0,79.2127,79.2127,78.6956,78.7112,8500.0
2017-05-03 15:50:00,100.46,100.78,100.13,100.36,18337.0,78.7191,78.9698,78.4605,78.6407,18337.0
2017-05-04 09:30:00,99.6,99.6,97.91,97.92,3004.0,78.0452,78.0452,76.7209,76.7288,3004.0
2017-05-04 09:40:00,97.79,97.79,96.75,96.75,9613.0,76.6269,76.6269,75.812,75.812,9613.0
2017-05-04 09:50:00,96.88,97.39,96.88,97.1,2900.0,75.9138,76.3135,75.9138,76.0862,2900.0
2017-05-04 10:00:00,97.09,97.82,97.05,97.63,6199.0,76.0784,76.6504,76.0471,76.5015,6199.0
2017-05-04 10:10:00,97.51,97.7,96.94,97.02,3500.0,76.4075,76.5564,75.9609,76.0235,3500.0
2017-05-04 10:20:00,97.02,97.15,96.57,96.73,4600.0,76.0235,76.1254,75.6709,75.7963,4600.0
2017-05-04 10:30:00,96.7,97.3,96.67,97.28,3800.0,75.7728,76.2429,75.7493,76.2273,3800.0
2017-05-04 10:40:00,97.28,97.33,96.81,96.88,2700.0,76.2273,76.2665,75.859,75.9138,2700.0
2017-05-04 10:50:00,96.71,96.71,96.04,96.2,5434.0,75.7806,75.7806,75.2556,75.381,5434.0
2017-05-04 11:00:00,96.07,96.4,95.74,95.74,4716.0,75.2791,75.5377,75.0206,75.0206,4716.0
2017-05-04 11:10:00,95.64,96.12,95.64,95.8,3100.0,74.9422,75.3183,74.9422,75.0676,3100.0
2017-05-04 11:20:00,95.77,96.0,95.51,95.56,2685.0,75.0441,75.2243,74.8403,74.8795,2685.0
2017-05-04 11:30:00,95.58,95.66,95.3,95.36,5300.0,74.8952,74.9579,74.6758,74.7228,5300.0
2017-05-04 11:40:00,95.35,95.35,94.99,94.99,4430.0,74.715,74.715,74.4329,74.4329,4430.0
2017-05-04 11:50:00,94.86,94.97,94.34,94.38,2900.0,74.331,74.4172,73.9235,73.9549,2900.0
2017-05-04 12:00:00,94.43,94.44,94.06,94.3,6700.0,73.9941,74.0019,73.7041,73.8922,6700.0
2017-05-04 12:10:00,94.25,94.46,93.71,94.03,8784.0,73.853,74.0176,73.4299,73.6806,8784.0
2017-05-04 12:20:00,94.05,94.58,94.05,94.38,6300.0,73.6963,74.1116,73.6963,73.9549,6300.0
2017-05-04 12:30:00,94.39,94.75,94.39,94.61,3307.0,73.9627,74.2448,73.9627,74.1351,3307.0
2017-05-04 12:40:00,94.56,94.69,94.39,94.69,4700.0,74.0959,74.1978,73.9627,74.1978,4700.0
2017-05-04 12:50:00,94.65,95.04,94.59,95.04,5100.0,74.1664,74.472,74.1194,74.472,5100.0
2017-05-04 13:00:00,95.14,95.14,94.83,94.86,3800.0,74.5504,74.5504,74.3075,74.331,3800.0
2017-05-04 13:10:00,94.88,94.88,94.72,94.83,4500.0,74.3467,74.3467,74.2213,74.3075,4500.0
2017-05-04 13:20:00,94.8,94.8,94.34,94.36,5993.0,74.284,74.284,73.9235,73.9392,5993.0
2017-05-04 13:30:00,94.36,94.56,94.34,94.5,6600.0,73.9392,74.0959,73.9235,74.0489,6600.0
2017-05-04 13:40:00,94.41,95.15,94.37,95.15,3600.0,73.9784,74.5582,73.947,74.5582,3600.0
2017-05-04 13:50:00,95.1,95.34,95.1,95.13,5100.0,74.5191,74.7071,74.5191,74.5426,5100.0
2017-05-04 14:00:00,95.05,95.2,94.99,95.02,2666.0,74.4799,74.5974,74.4329,74.4564,2666.0
2017-05-04 14:10:00,95.03,95.57,94.96,95.53,5864.0,74.4642,74.8873,74.4094,74.856,5864.0
2017-05-04 14:20:00,95.05,95.27,94.79,95.23,6034.0,74.4799,74.6523,74.2761,74.6209,6034.0
2017-05-04 14:30:00,95.29,95.54,95.03,95.3,5381.0,74.6679,74.8638,74.4642,74.6758,5381.0
2017-05-04 14:40:00,95.38,95.54,95.2,95.37,4178.0,74.7385,74.8638,74.5974,74.7306,4178.0
2017-05-04 14:50:00,95.37,95.37,95.08,95.19,5880.0,74.7306,74.7306,74.5034,74.5896,5880.0
2017-05-04 15:00:00,95.22,95.61,95.22,95.51,5100.0,74.6131,74.9187,74.6131,74.8403,5100.0
2017-05-04 15:10:00,95.53,95.68,95.42,95.59,4500.0,74.856,74.9735,74.7698,74.903,4500.0
2017-05-04 15:20:00,95.62,95.7,95.48,95.55,4977.0,74.9265,74.9892,74.8168,74.8717,4977.0
2017-05-04 15:30:00,95.59,95.59,95.21,95.42,9400.0,74.903,74.903,74.6053,74.7698,9400.0
2017-05-04 15:40:00,95.42,95.44,95.2,95.2,13729.0,74.7698,74.7855,74.5974,74.5974,13729.0
2017-05-04 15:50:00,95.19,95.4,95.08,95.2,17879.0,74.5896,74.7541,74.5034,74.5974,17879.0
2017-05-05 09:30:00,95.86,96.3,95.76,95.97,4300.0,75.1146,75.4594,75.0362,75.2008,4300.0
2017-05-05 09:40:00,96.07,97.13,96.05,96.67,7300.0,75.2791,76.1097,75.2635,75.7493,7300.0
2017-05-05 09:50:00,96.65,97.38,96.65,97.22,3400.0,75.7336,76.3056,75.7336,76.1803,3400.0
2017-05-05 10:00:00,97.11,97.28,96.84,97.06,2300.0,76.0941,76.2273,75.8825,76.0549,2300.0
2017-05-05 10:10:00,97.28,97.41,97.05,97.05,500.0,76.2273,76.3291,76.0471,76.0471,500.0
2017-05-05 10:20:00,97.07,97.29,96.99,97.29,900.0,76.0627,76.2351,76.0,76.2351,900.0
2017-05-05 10:30:00,97.57,98.1,97.53,98.1,2200.0,76.4545,76.8698,76.4232,76.8698,2200.0
2017-05-05 10:40:00,98.25,98.65,98.17,98.35,5301.0,76.9874,77.3008,76.9247,77.0657,5301.0
2017-05-05 10:50:00,98.38,98.5,98.0,98.48,3900.0,77.0892,77.1833,76.7915,77.1676,3900.0
2017-05-05 11:00:00,98.57,98.65,97.8,97.87,3800.0,77.2381,77.3008,76.6347,76.6896,3800.0
2017-05-05 11:10:00,97.85,98.54,97.53,98.41,3573.0,76.6739,77.2146,76.4232,77.1127,3573.0
2017-05-05 11:20:00,98.54,98.54,97.96,98.05,3200.0,77.2146,77.2146,76.7601,76.8306,3200.0
2017-05-05 11:30:00,97.95,98.34,97.95,98.01,1500.0,76.7523,77.0579,76.7523,76.7993,1500.0
2017-05-05 11:40:00,97.97,98.3,97.95,97.96,1600.0,76.768,77.0265,76.7523,76.7601,1600.0
2017-05-05 11:50:00,97.99,97.99,97.7,97.91,3500.0,76.7836,76.7836,76.5564,76.7209,3500.0
2017-05-05 12:00:00,97.96,98.04,97.64,97.81,2300.0,76.7601,76.8228,76.5094,76.6426,2300.0
2017-05-05 12:10:00,97.75,97.94,97.75,97.86,900.0,76.5956,76.7444,76.5956,76.6818,900.0
2017-05-05 12:20:00,97.96,98.09,97.83,97.87,650.0,76.7601,76.862,76.6583,76.6896,650.0
2017-05-05 12:30:00,97.78,97.9,97.74,97.81,900.0,76.6191,76.7131,76.5877,76.6426,900.0
2017-05-05 12:40:00,97.81,97.86,97.73,97.85,900.0,76.6426,76.6818,76.5799,76.6739,900.0
2017-05-05 12:50:00,97.88,97.92,97.78,97.83,900.0,76.6974,76.7288,76.6191,76.6583,900.0
2017-05-05 13:00:00,97.94,98.07,97.94,98.05,2400.0,76.7444,76.8463,76.7444,76.8306,2400.0
2017-05-05 13:10:00,98.11,98.13,97.85,97.93,1600.0,76.8777,76.8933,76.6739,76.7366,1600.0
2017-05-05 13:20:00,97.91,98.05,97.91,98.02,1000.0,76.7209,76.8306,76.7209,76.8071,1000.0
2017-05-05 13:30:00,98.01,98.01,97.74,97.74,500.0,76.7993,76.7993,76.5877,76.5877,500.0
2017-05-05 13:40:00,97.79,97.93,97.79,97.92,900.0,76.6269,76.7366,76.6269,76.7288,900.0
2017-05-05 13:50:00,97.88,97.98,97.88,97.93,1300.0,76.6974,76.7758,76.6974,76.7366,1300.0
2017-05-05 14:00:00,97.93,98.04,97.9,98.03,2539.0,76.7366,76.8228,76.7131,76.815,2539.0
2017-05-05 14:10:00,98.07,98.27,98.07,98.08,1700.0,76.8463,77.003,76.8463,76.8541,1700.0
2017-05-05 14:20:00,98.17,98.43,98.17,98.43,1709.0,76.9247,77.1284,76.9247,77.1284,1709.0
2017-05-05 14:30:00,98.37,98.5,98.37,98.5,1000.0,77.0814,77.1833,77.0814,77.1833,1000.0
2017-05-05 14:40:00,98.61,98.61,98.3,98.46,1926.0,77.2694,77.2694,77.0265,77.1519,1926.0
2017-05-05 14:50:00,98.53,98.54,98.39,98.51,3440.0,77.2068,77.2146,77.0971,77.1911,3440.0
2017-05-05 15:00:00,98.58,98.99,98.58,98.85,2900.0,77.2459,77.5672,77.2459,77.4575,2900.0
2017-05-05 15:10:00,98.82,98.94,98.78,98.88,2738.0,77.434,77.528,77.4027,77.481,2738.0
2017-05-05 15:20:00,98.91,99.07,98.78,99.0,3400.0,77.5045,77.6299,77.4027,77.575,3400.0
2017-05-05 15:30:00,98.93,99.36,98.89,99.21,6600.0,77.5202,77.8571,77.4889,77.7396,6600.0
2017-05-05 15:40:00,99.14,99.37,98.99,99.35,9276.0,77.6847,77.865,77.5672,77.8493,9276.0
2017-05-05 15:50:00,99.36,99.72,99.35,99.72,11491.0,77.8571,78.1392,77.8493,78.1392,11491.0
2017-05-08 09:30:00,99.52,99.68,98.87,99.68,2450.0,77.9825,78.1079,77.4732,78.1079,2450.0
2017-05-08 09:40:00,99.73,100.33,99.58,99.97,10507.0,78.1471,78.6172,78.0295,78.3351,10507.0
2017-05-08 09:50:00,99.98,100.71,99.98,100.59,4100.0,78.343,78.915,78.343,78.8209,4100.0
2017-05-08 10:00:00,100.54,101.0,100.54,100.79,3200.0,78.7818,79.1422,78.7818,78.9777,3200.0
2017-05-08 10:10:00,100.67,100.84,100.25,100.44,2700.0,78.8836,79.0168,78.5545,78.7034,2700.0
2017-05-08 10:20:00,100.44,100.59,100.1,100.19,3400.0,78.7034,78.8209,78.437,78.5075,3400.0
2017-05-08 10:30:00,100.33,100.6,100.21,100.21,2700.0,78.6172,78.8288,78.5232,78.5232,2700.0
2017-05-08 10:40:00,100.16,100.23,99.91,100.04,2700.0,78.484,78.5389,78.2881,78.39,2700.0
2017-05-08 10:50:00,99.95,99.97,99.84,99.96,1500.0,78.3195,78.3351,78.2333,78.3273,1500.0
2017-05-08 11:00:00,100.05,100.13,99.84,99.87,3100.0,78.3978,78.4605,78.2333,78.2568,3100.0
2017-05-08 11:10:00,99.77,99.9,99.6,99.65,3355.0,78.1784,78.2803,78.0452,78.0844,3355.0
2017-05-08 11:20:00,99.6,99.73,98.99,99.04,5257.0,78.0452,78.1471,77.5672,77.6064,5257.0
2017-05-08 11:30:00,99.07,99.58,99.07,99.58,3900.0,77.6299,78.0295,77.6299,78.0295,3900.0
2017-05-08 11:40:00,99.62,99.91,99.49,99.49,6600.0,78.0609,78.2881,77.959,77.959,6600.0
2017-05-08 11:50:00,99.49,99.77,99.37,99.68,4300.0,77.959,78.1784,77.865,78.1079,4300.0
2017-05-08 12:00:00,99.76,99.88,99.7,99.7,4300.0,78.1706,78.2646,78.1236,78.1236,4300.0
2017-05-08 12:10:00,99.64,99.68,99.58,99.67,2100.0,78.0765,78.1079,78.0295,78.1,2100.0
2017-05-08 12:20:00,99.66,99.68,99.39,99.49,5000.0,78.0922,78.1079,77.8806,77.959,5000.0
2017-05-08 12:30:00,99.45,99.45,99.27,99.43,1400.0,77.9277,77.9277,77.7866,77.912,1400.0
2017-05-08 12:40:00,99.42,99.52,99.39,99.49,2000.0,77.9042,77.9825,77.8806,77.959,2000.0
2017-05-08 12:50:00,99.36,99.53,99.31,99.53,2100.0,77.8571,77.9903,77.818,77.9903,2100.0
2017-05-08 13:00:00,99.53,99.59,99.34,99.59,2000.0,77.9903,78.0374,77.8415,78.0374,2000.0
2017-05-08 13:10:00,99.52,99.6,99.43,99.43,2600.0,77.9825,78.0452,77.912,77.912,2600.0
2017-05-08 13:20:00,99.45,99.62,99.45,99.5,2300.0,77.9277,78.0609,77.9277,77.9668,2300.0
2017-05-08 13:30:00,99.47,99.67,99.41,99.67,2400.0,77.9433,78.1,77.8963,78.1,2400.0
2017-05-08 13:40:00,99.88,100.03,99.8,100.03,1300.0,78.2646,78.3821,78.2019,78.3821,1300.0
2017-05-08 13:50:00,100.08,100.08,99.72,99.72,4100.0,78.4213,78.4213,78.1392,78.1392,4100.0
2017-05-08 14:00:00,99.68,100.1,99.68,99.95,2100.0,78.1079,78.437,78.1079,78.3195,2100.0
2017-05-08 14:10:00,99.96,100.16,99.96,100.07,1300.0,78.3273,78.484,78.3273,78.4135,1300.0
2017-05-08 14:20:00,100.02,100.17,99.87,100.06,2400.0,78.3743,78.4918,78.2568,78.4056,2400.0
2017-05-08 14:30:00,99.98,100.39,99.98,100.29,3700.0,78.343,78.6642,78.343,78.5859,3700.0
2017-05-08 14:40:00,100.32,100.62,100.32,100.5,2900.0,78.6094,78.8445,78.6094,78.7504,2900.0
2017-05-08 14:50:00,100.64,100.78,100.59,100.75,2400.0,78.8601,78.9698,78.8209,78.9463,2400.0
2017-05-08 15:00:00,100.74,100.74,100.51,100.56,2600.0,78.9385,78.9385,78.7583,78.7974,2600.0
2017-05-08 15:10:00,100.52,100.58,100.37,100.58,2600.0,78.7661,78.8131,78.6486,78.8131,2600.0
2017-05-08 15:20:00,100.66,100.68,100.55,100.61,2928.0,78.8758,78.8915,78.7896,78.8366,2928.0
2017-05-08 15:30:00,100.64,100.7,100.39,100.39,5200.0,78.8601,78.9071,78.6642,78.6642,5200.0
2017-05-08 15:40:00,100.47,100.48,100.28,100.43,5389.0,78.7269,78.7348,78.578,78.6956,5389.0
2017-05-08 15:50:00,100.45,100.67,100.45,100.64,6707.0,78.7112,78.8836,78.7112,78.8601,6707.0
2017-05-09 09:30:00,100.49,100.55,99.88,99.88,2050.0,78.7426,78.7896,78.2646,78.2646,2050.0
2017-05-09 09:40:00,99.97,99.97,99.31,99.54,2387.0,78.3351,78.3351,77.818,77.9982,2387.0
2017-05-09 09:50:00,99.72,99.72,99.35,99.6,2100.0,78.1392,78.1392,77.8493,78.0452,2100.0
2017-05-09 10:00:00,99.7,99.77,99.52,99.55,2400.0,78.1236,78.1784,77.9825,78.006,2400.0
2017-05-09 10:10:00,99.42,99.77,99.42,99.59,1271.0,77.9042,78.1784,77.9042,78.0374,1271.0
2017-05-09 10:20:00,99.6,99.74,99.55,99.67,1335.0,78.0452,78.1549,78.006,78.1,1335.0
2017-05-09 10:30:00,99.58,100.2,99.58,100.2,1100.0,78.0295,78.5154,78.0295,78.5154,1100.0
2017-05-09 10:40:00,100.28,100.3,99.89,100.14,2100.0,78.578,78.5937,78.2724,78.4683,2100.0
2017-05-09 10:50:00,99.98,100.09,99.91,100.09,3300.0,78.343,78.4292,78.2881,78.4292,3300.0
2017-05-09 11:00:00,100.08,100.08,99.96,100.0,2201.0,78.4213,78.4213,78.3273,78.3586,2201.0
2017-05-09 11:10:00,99.89,99.95,99.76,99.83,4070.0,78.2724,78.3195,78.1706,78.2254,4070.0
2017-05-09 11:20:00,99.59,99.78,99.54,99.77,1300.0,78.0374,78.1862,77.9982,78.1784,1300.0
2017-05-09 11:30:00,99.89,100.1,99.86,100.1,900.0,78.2724,78.437,78.2489,78.437,900.0
2017-05-09 11:40:00,100.1,100.29,100.1,100.29,1000.0,78.437,78.5859,78.437,78.5859,1000.0
2017-05-09 11:50:00,100.23,100.49,100.23,100.34,1000.0,78.5389,78.7426,78.5389,78.6251,1000.0
2017-05-09 12:00:00,100.22,100.25,100.06,100.06,600.0,78.531,78.5545,78.4056,78.4056,600.0
2017-05-09 12:10:00,99.99,100.17,99.97,99.99,800.0,78.3508,78.4918,78.3351,78.3508,800.0
2017-05-09 12:20:00,99.96,100.11,99.96,100.11,1200.0,78.3273,78.4448,78.3273,78.4448,1200.0
2017-05-09 12:30:00,100.17,100.21,100.15,100.21,900.0,78.4918,78.5232,78.4762,78.5232,900.0
2017-05-09 12:40:00,100.41,100.54,100.4,100.51,1700.0,78.6799,78.7818,78.6721,78.7583,1700.0
2017-05-09 12:50:00,100.36,100.46,100.35,100.41,600.0,78.6407,78.7191,78.6329,78.6799,600.0
2017-05-09 13:00:00,100.43,100.6,100.39,100.6,900.0,78.6956,78.8288,78.6642,78.8288,900.0
2017-05-09 13:10:00,100.54,100.55,100.39,100.41,1800.0,78.7818,78.7896,78.6642,78.6799,1800.0
2017-05-09 13:20:00,100.37,100.37,100.08,100.19,1000.0,78.6486,78.6486,78.4213,78.5075,1000.0
2017-05-09 13:30:00,100.1,100.1,99.93,100.09,1300.0,78.437,78.437,78.3038,78.4292,1300.0
2017-05-09 13:40:00,99.98,100.3,99.98,100.3,800.0,78.343,78.5937,78.343,78.5937,800.0
2017-05-09 13:50:00,100.29,100.41,100.29,100.41,700.0,78.5859,78.6799,78.5859,78.6799,700.0
2017-05-09 14:00:00,100.27,100.27,100.09,100.22,3500.0,78.5702,78.5702,78.4292,78.531,3500.0
2017-05-09 14:10:00,100.25,100.38,100.25,100.3,2300.0,78.5545,78.6564,78.5545,78.5937,2300.0
2017-05-09 14:20:00,100.31,100.31,100.04,100.13,3000.0,78.6015,78.6015,78.39,78.4605,3000.0
2017-05-09 14:30:00,100.27,100.28,99.99,100.13,2300.0,78.5702,78.578,78.3508,78.4605,2300.0
2017-05-09 14:40:00,100.04,100.08,99.89,99.96,2200.0,78.39,78.4213,78.2724,78.3273,2200.0
2017-05-09 14:50:00,99.94,100.12,99.94,100.06,1600.0,78.3116,78.4527,78.3116,78.4056,1600.0
2017-05-09 15:00:00,100.03,100.23,99.93,100.23,1700.0,78.3821,78.5389,78.3038,78.5389,1700.0
2017-05-09 15:10:00,100.17,100.19,100.13,100.14,1800.0,78.4918,78.5075,78.4605,78.4683,1800.0
2017-05-09 15:20:00,100.21,100.24,100.08,100.08,1200.0,78.5232,78.5467,78.4213,78.4213,1200.0
2017-05-09 15:30:00,100.01,100.03,99.81,99.84,1954.0,78.3665,78.3821,78.2098,78.2333,1954.0
2017-05-09 15:40:00,99.74,99.76,99.56,99.6,3453.0,78.1549,78.1706,78.0139,78.0452,3453.0
2017-05-09 15:50:00,99.62,99.62,99.49,99.51,10087.0,78.0609,78.0609,77.959,77.9747,10087.0
2017-05-10 09:30:00,100.68,101.32,100.68,101.18,1400.0,78.8915,79.393,78.8915,79.2833,1400.0
2017-05-10 09:40:00,101.11,101.75,101.11,101.6,2100.0,79.2284,79.7299,79.2284,79.6124,2100.0
2017-05-10 09:50:00,101.46,101.49,101.04,101.4,2336.0,79.5027,79.5262,79.1736,79.4557,2336.0
2017-05-10 10:00:00,101.46,101.48,101.0,101.09,2200.0,79.5027,79.5183,79.1422,79.2127,2200.0
2017-05-10 10:10:00,101.1,101.16,100.9,101.13,1200.0,79.2206,79.2676,79.0639,79.2441,1200.0
2017-05-10 10:20:00,101.06,101.1,100.95,101.03,4021.0,79.1892,79.2206,79.103,79.1657,4021.0
2017-05-10 10:30:00,101.03,102.25,101.03,102.18,6349.0,79.1657,80.1217,79.1657,80.0669,6349.0
2017-05-10 10:40:00,102.27,102.62,102.11,102.62,6300.0,80.1374,80.4116,80.012,80.4116,6300.0
2017-05-10 10:50:00,102.62,102.94,102.35,102.59,3700.0,80.4116,80.6624,80.2001,80.3881,3700.0
2017-05-10 11:00:00,102.61,102.63,102.23,102.24,2900.0,80.4038,80.4195,80.106,80.1139,2900.0
2017-05-10 11:10:00,102.26,102.32,101.98,102.17,3800.0,80.1295,80.1766,79.9101,80.059,3800.0
2017-05-10 11:20:00,102.19,102.59,102.19,102.44,2300.0,80.0747,80.3881,80.0747,80.2706,2300.0
2017-05-10 11:30:00,102.44,102.6,102.37,102.51,1100.0,80.2706,80.396,80.2157,80.3254,1100.0
2017-05-10 11:40:00,102.39,102.76,102.39,102.55,900.0,80.2314,80.5213,80.2314,80.3568,900.0
2017-05-10 11:50:00,102.68,102.72,102.21,102.29,1900.0,80.4586,80.49,80.0904,80.153,1900.0
2017-05-10 12:00:00,102.35,102.52,102.18,102.23,1200.0,80.2001,80.3333,80.0669,80.106,1200.0
2017-05-10 12:10:00,102.26,102.27,101.87,101.92,2000.0,80.1295,80.1374,79.8239,79.8631,2000.0
2017-05-10 12:20:00,101.81,102.08,101.79,101.93,3400.0,79.7769,79.9885,79.7613,79.871,3400.0
2017-05-10 12:30:00,101.93,102.1,101.88,101.93,9700.0,79.871,80.0042,79.8318,79.871,9700.0
2017-05-10 12:40:00,101.91,102.13,101.74,102.05,3100.0,79.8553,80.0277,79.7221,79.965,3100.0
2017-05-10 12:50:00,101.9,102.08,101.9,102.0,1600.0,79.8474,79.9885,79.8474,79.9258,1600.0
2017-05-10 13:00:00,102.09,102.51,102.09,102.33,3100.0,79.9963,80.3254,79.9963,80.1844,3100.0
2017-05-10 13:10:00,102.3,102.46,102.29,102.46,500.0,80.1609,80.2863,80.153,80.2863,500.0
2017-05-10 13:20:00,102.49,102.79,102.49,102.71,1800.0,80.3098,80.5448,80.3098,80.4822,1800.0
2017-05-10 13:30:00,102.75,102.76,102.56,102.76,2000.0,80.5135,80.5213,80.3646,80.5213,2000.0
2017-05-10 13:40:00,102.76,102.76,102.61,102.61,2000.0,80.5213,80.5213,80.4038,80.4038,2000.0
2017-05-10 13:50:00,102.72,102.72,102.46,102.57,2600.0,80.49,80.49,80.2863,80.3724,2600.0
2017-05-10 14:00:00,102.59,102.59,102.26,102.26,1900.0,80.3881,80.3881,80.1295,80.1295,1900.0
2017-05-10 14:10:00,102.15,102.52,102.14,102.41,1800.0,80.0433,80.3333,80.0355,80.2471,1800.0
2017-05-10 14:20:00,102.45,102.6,102.33,102.38,3000.0,80.2784,80.396,80.1844,80.2236,3000.0
2017-05-10 14:30:00,102.46,102.64,102.43,102.48,3331.0,80.2863,80.4273,80.2627,80.3019,3331.0
2017-05-10 14:40:00,102.5,102.94,102.5,102.92,2800.0,80.3176,80.6624,80.3176,80.6467,2800.0
2017-05-10 14:50:00,102.83,102.85,102.76,102.85,1400.0,80.5762,80.5919,80.5213,80.5919,1400.0
2017-05-10 15:00:00,102.84,102.84,102.63,102.71,2200.0,80.584,80.584,80.4195,80.4822,2200.0
2017-05-10 15:10:00,102.71,102.8,102.65,102.72,1583.0,80.4822,80.5527,80.4351,80.49,1583.0
2017-05-10 15:20:00,102.77,102.77,102.58,102.58,3900.0,80.5292,80.5292,80.3803,80.3803,3900.0
2017-05-10 15:30:00,102.41,102.48,102.37,102.44,6616.0,80.2471,80.3019,80.2157,80.2706,6616.0
2017-05-10 15:40:00,102.38,102.6,102.31,102.38,6800.0,80.2236,80.396,80.1687,80.2236,6800.0
2017-05-10 15:50:00,102.32,102.42,102.25,102.42,9100.0,80.1766,80.2549,80.1217,80.2549,9100.0
2017-05-11 09:30:00,102.95,103.38,102.63,102.67,8960.0,80.6702,81.0072,80.4195,80.4508,8960.0
2017-05-11 09:40:00,102.67,102.67,102.32,102.65,4271.0,80.4508,80.4508,80.1766,80.4351,4271.0
2017-05-11 09:50:00,102.6,102.9,102.36,102.65,5500.0,80.396,80.631,80.2079,80.4351,5500.0
2017-05-11 10:00:00,102.64,102.83,102.22,102.26,5600.0,80.4273,80.5762,80.0982,80.1295,5600.0
2017-05-11 10:10:00,102.23,102.56,102.23,102.54,4700.0,80.106,80.3646,80.106,80.3489,4700.0
2017-05-11 10:20:00,102.65,102.65,102.11,102.34,3500.0,80.4351,80.4351,80.012,80.1922,3500.0
2017-05-11 10:30:00,102.49,102.89,102.34,102.71,7034.0,80.3098,80.6232,80.1922,80.4822,7034.0
2017-05-11 10:40:00,102.77,102.77,102.52,102.69,1400.0,80.5292,80.5292,80.3333,80.4665,1400.0
2017-05-11 10:50:00,102.63,102.82,102.51,102.81,1600.0,80.4195,80.5683,80.3254,80.5605,1600.0
2017-05-11 11:00:00,102.89,102.98,102.89,102.98,500.0,80.6232,80.6937,80.6232,80.6937,500.0
2017-05-11 11:10:00,102.78,102.86,102.63,102.63,1900.0,80.537,80.5997,80.4195,80.4195,1900.0
2017-05-11 11:20:00,102.65,102.74,102.64,102.74,1600.0,80.4351,80.5057,80.4273,80.5057,1600.0
2017-05-11 11:30:00,102.89,102.89,102.73,102.87,1000.0,80.6232,80.6232,80.4978,80.6075,1000.0
2017-05-11 11:40:00,102.87,102.97,102.87,102.97,1100.0,80.6075,80.6859,80.6075,80.6859,1100.0
2017-05-11 11:50:00,102.91,102.95,102.86,102.95,1300.0,80.6389,80.6702,80.5997,80.6702,1300.0
2017-05-11 12:00:00,102.99,103.03,102.74,102.8,1400.0,80.7016,80.7329,80.5057,80.5527,1400.0
2017-05-11 12:10:00,102.91,102.91,102.58,102.58,1800.0,80.6389,80.6389,80.3803,80.3803,1800.0
2017-05-11 12:20:00,102.56,102.6,102.46,102.56,1600.0,80.3646,80.396,80.2863,80.3646,1600.0
2017-05-11 12:30:00,102.42,102.57,102.42,102.45,1000.0,80.2549,80.3724,80.2549,80.2784,1000.0
2017-05-11 12:40:00,102.34,102.57,102.22,102.55,2900.0,80.1922,80.3724,80.0982,80.3568,2900.0
2017-05-11 12:50:00,102.47,102.5,102.14,102.25,4800.0,80.2941,80.3176,80.0355,80.1217,4800.0
2017-05-11 13:00:00,102.2,102.26,101.98,101.98,1600.0,80.0825,80.1295,79.9101,79.9101,1600.0
2017-05-11 13:10:00,102.06,102.39,102.0,102.34,2500.0,79.9728,80.2314,79.9258,80.1922,2500.0
2017-05-11 13:20:00,102.34,102.41,102.21,102.36,1900.0,80.1922,80.2471,80.0904,80.2079,1900.0
2017-05-11 13:30:00,102.35,102.47,102.35,102.41,1300.0,80.2001,80.2941,80.2001,80.2471,1300.0
2017-05-11 13:40:00,102.41,102.55,102.37,102.49,1600.0,80.2471,80.3568,80.2157,80.3098,1600.0
2017-05-11 13:50:00,102.53,102.56,102.44,102.44,1000.0,80.3411,80.3646,80.2706,80.2706,1000.0
2017-05-11 14:00:00,102.45,102.45,102.01,102.03,1900.0,80.2784,80.2784,79.9336,79.9493,1900.0
2017-05-11 14:10:00,101.99,102.35,101.99,102.33,1500.0,79.918,80.2001,79.918,80.1844,1500.0
2017-05-11 14:20:00,102.4,102.4,102.25,102.26,1800.0,80.2392,80.2392,80.1217,80.1295,1800.0
2017-05-11 14:30:00,102.27,102.27,102.12,102.15,1100.0,80.1374,80.1374,80.0198,80.0433,1100.0
2017-05-11 14:40:00,102.2,102.2,102.16,102.17,1500.0,80.0825,80.0825,80.0512,80.059,1500.0
2017-05-11 14:50:00,102.18,102.19,101.99,102.04,2100.0,80.0669,80.0747,79.918,79.9571,2100.0
2017-05-11 15:00:00,102.01,102.25,101.95,102.25,3300.0,79.9336,80.1217,79.8866,80.1217,3300.0
2017-05-11 15:10:00,102.19,102.3,102.18,102.2,3500.0,80.0747,80.1609,80.0669,80.0825,3500.0
2017-05-11 15:20:00,102.17,102.2,102.05,102.05,3500.0,80.059,80.0825,79.965,79.965,3500.0
2017-05-11 15:30:00,101.98,102.07,101.72,101.76,3500.0,79.9101,79.9807,79.7064,79.7377,3500.0
2017-05-11 15:40:00,101.78,101.78,101.46,101.54,6500.0,79.7534,79.7534,79.5027,79.5654,6500.0
2017-05-11 15:50:00,101.51,101.51,101.13,101.47,15351.0,79.5418,79.5418,79.2441,79.5105,15351.0
2017-05-12 09:30:00,101.15,101.22,100.96,101.22,900.0,79.2598,79.3146,79.1109,79.3146,900.0
2017-05-12 09:40:00,101.7,102.02,101.56,102.02,4558.0,79.6907,79.9415,79.581,79.9415,4558.0
2017-05-12 09:50:00,101.92,101.92,101.59,101.82,1400.0,79.8631,79.8631,79.6045,79.7848,1400.0
2017-05-12 10:00:00,101.62,101.67,101.62,101.67,200.0,79.628,79.6672,79.628,79.6672,200.0
2017-05-12 10:10:00,101.77,101.77,101.38,101.38,500.0,79.7456,79.7456,79.44,79.44,500.0
2017-05-12 10:20:00,101.44,101.47,101.01,101.01,1000.0,79.487,79.5105,79.1501,79.1501,1000.0
2017-05-12 10:30:00,101.13,101.5,101.04,101.29,2000.0,79.2441,79.534,79.1736,79.3695,2000.0
2017-05-12 10:40:00,101.27,101.27,101.19,101.19,300.0,79.3538,79.3538,79.2911,79.2911,300.0
2017-05-12 10:50:00,101.53,101.8,101.53,101.8,400.0,79.5575,79.7691,79.5575,79.7691,400.0
2017-05-12 11:00:00,101.55,101.57,101.55,101.57,200.0,79.5732,79.5889,79.5732,79.5889,200.0
2017-05-12 11:10:00,101.9,101.9,101.58,101.58,700.0,79.8474,79.8474,79.5967,79.5967,700.0
2017-05-12 11:20:00,101.67,101.69,101.59,101.63,600.0,79.6672,79.6829,79.6045,79.6359,600.0
2017-05-12 11:30:00,101.58,101.87,101.58,101.75,1300.0,79.5967,79.8239,79.5967,79.7299,1300.0
2017-05-12 11:40:00,101.76,101.76,101.63,101.64,600.0,79.7377,79.7377,79.6359,79.6437,600.0
2017-05-12 11:50:00,101.73,101.8,101.68,101.68,300.0,79.7142,79.7691,79.6751,79.6751,300.0
2017-05-12 12:00:00,101.65,101.72,101.57,101.57,800.0,79.6516,79.7064,79.5889,79.5889,800.0
2017-05-12 12:10:00,101.68,101.68,101.53,101.64,1200.0,79.6751,79.6751,79.5575,79.6437,1200.0
2017-05-12 12:20:00,101.6,101.67,101.6,101.64,600.0,79.6124,79.6672,79.6124,79.6437,600.0
2017-05-12 12:30:00,101.54,101.54,101.46,101.46,300.0,79.5654,79.5654,79.5027,79.5027,300.0
2017-05-12 12:40:00,101.41,101.51,101.41,101.5,800.0,79.4635,79.5418,79.4635,79.534,800.0
2017-05-12 12:50:00,101.6,101.6,101.54,101.54,400.0,79.6124,79.6124,79.5654,79.5654,400.0
2017-05-12 13:00:00,101.62,101.64,101.62,101.64,200.0,79.628,79.6437,79.628,79.6437,200.0
2017-05-12 13:10:00,101.71,101.71,101.61,101.64,700.0,79.6986,79.6986,79.6202,79.6437,700.0
2017-05-12 13:20:00,101.64,101.64,101.56,101.56,300.0,79.6437,79.6437,79.581,79.581,300.0
2017-05-12 13:30:00,101.69,101.69,101.61,101.67,500.0,79.6829,79.6829,79.6202,79.6672,500.0
2017-05-12 13:40:00,101.7,101.7,101.62,101.64,1200.0,79.6907,79.6907,79.628,79.6437,1200.0
2017-05-12 13:50:00,101.64,101.64,101.58,101.64,400.0,79.6437,79.6437,79.5967,79.6437,400.0
2017-05-12 14:00:00,101.65,101.73,101.63,101.71,2114.0,79.6516,79.7142,79.6359,79.6986,2114.0
2017-05-12 14:10:00,101.92,101.92,101.75,101.78,400.0,79.8631,79.8631,79.7299,79.7534,400.0
2017-05-12 14:20:00,101.59,101.7,101.59,101.7,200.0,79.6045,79.6907,79.6045,79.6907,200.0
2017-05-12 14:30:00,101.7,101.78,101.67,101.75,1371.0,79.6907,79.7534,79.6672,79.7299,1371.0
2017-05-12 14:40:00,101.83,102.27,101.83,102.13,1900.0,79.7926,80.1374,79.7926,80.0277,1900.0
2017-05-12 14:50:00,102.06,102.09,101.89,101.89,2643.0,79.9728,79.9963,79.8396,79.8396,2643.0
2017-05-12 15:00:00,102.02,102.07,101.67,101.7,1700.0,79.9415,79.9807,79.6672,79.6907,1700.0
2017-05-12 15:10:00,101.74,101.94,101.74,101.78,1400.0,79.7221,79.8788,79.7221,79.7534,1400.0
2017-05-12 15:20:00,101.73,101.73,101.58,101.58,2519.0,79.7142,79.7142,79.5967,79.5967,2519.0
2017-05-12 15:30:00,101.59,101.62,101.45,101.47,2850.0,79.6045,79.628,79.4948,79.5105,2850.0
2017-05-12 15:40:00,101.57,102.0,101.57,101.93,5852.0,79.5889,79.9258,79.5889,79.871,5852.0
2017-05-12 15:50:00,101.93,101.93,101.66,101.86,11850.0,79.871,79.871,79.6594,79.8161,11850.0
2017-05-15 09:30:00,104.6,104.97,104.08,104.24,2421.0,81.9631,82.2531,81.5557,81.681,2421.0
2017-05-15 09:40:00,104.18,104.23,103.86,103.86,1500.0,81.634,81.6732,81.3833,81.3833,1500.0
2017-05-15 09:50:00,103.99,104.22,103.99,104.2,1000.0,81.4851,81.6654,81.4851,81.6497,1000.0
2017-05-15 10:00:00,104.1,104.1,103.54,103.66,1000.0,81.5713,81.5713,81.1325,81.2266,1000.0
2017-05-15 10:10:00,103.81,104.18,103.81,104.18,800.0,81.3441,81.634,81.3441,81.634,800.0
2017-05-15 10:20:00,103.96,104.05,103.87,103.87,1500.0,81.4616,81.5322,81.3911,81.3911,1500.0
2017-05-15 10:30:00,103.69,103.73,103.64,103.71,1800.0,81.2501,81.2814,81.2109,81.2657,1800.0
2017-05-15 10:40:00,103.65,103.65,103.56,103.56,600.0,81.2187,81.2187,81.1482,81.1482,600.0
2017-05-15 10:50:00,103.65,103.81,103.65,103.81,400.0,81.2187,81.3441,81.2187,81.3441,400.0
2017-05-15 11:00:00,103.96,104.1,103.7,103.8,1300.0,81.4616,81.5713,81.2579,81.3363,1300.0
2017-05-15 11:10:00,103.8,103.94,103.8,103.94,400.0,81.3363,81.446,81.3363,81.446,400.0
2017-05-15 11:20:00,103.99,104.27,103.94,104.21,2200.0,81.4851,81.7045,81.446,81.6575,2200.0
2017-05-15 11:30:00,104.04,104.31,103.94,104.13,3041.0,81.5243,81.7359,81.446,81.5948,3041.0
2017-05-15 11:40:00,104.33,104.44,104.3,104.3,600.0,81.7516,81.8378,81.7281,81.7281,600.0
2017-05-15 11:50:00,104.22,104.46,104.22,104.38,700.0,81.6654,81.8534,81.6654,81.7907,700.0
2017-05-15 12:00:00,104.36,104.45,104.31,104.45,700.0,81.7751,81.8456,81.7359,81.8456,700.0
2017-05-15 12:10:00,104.5,104.91,104.5,104.78,2000.0,81.8848,82.206,81.8848,82.1042,2000.0
2017-05-15 12:20:00,104.38,104.38,104.38,104.38,100.0,81.7907,81.7907,81.7907,81.7907,100.0
2017-05-15 12:30:00,104.5,104.5,104.35,104.35,500.0,81.8848,81.8848,81.7672,81.7672,500.0
2017-05-15 12:40:00,104.41,104.41,104.26,104.28,600.0,81.8142,81.8142,81.6967,81.7124,600.0
2017-05-15 12:50:00,104.27,104.27,103.94,103.94,400.0,81.7045,81.7045,81.446,81.446,400.0
2017-05-15 13:00:00,103.8,104.0,103.8,103.99,1000.0,81.3363,81.493,81.3363,81.4851,1000.0
2017-05-15 13:10:00,104.05,104.17,104.03,104.03,400.0,81.5322,81.6262,81.5165,81.5165,400.0
2017-05-15 13:20:00,104.06,104.1,104.02,104.02,600.0,81.54,81.5713,81.5086,81.5086,600.0
2017-05-15 13:30:00,103.85,103.85,103.75,103.75,300.0,81.3754,81.3754,81.2971,81.2971,300.0
2017-05-15 13:40:00,103.63,103.63,103.44,103.44,900.0,81.2031,81.2031,81.0542,81.0542,900.0
2017-05-15 13:50:00,103.48,103.7,103.41,103.41,1900.0,81.0855,81.2579,81.0307,81.0307,1900.0
2017-05-15 14:00:00,103.36,103.36,103.23,103.23,600.0,80.9915,80.9915,80.8896,80.8896,600.0
2017-05-15 14:10:00,103.32,103.33,103.19,103.23,1200.0,80.9601,80.968,80.8583,80.8896,1200.0
2017-05-15 14:20:00,103.23,103.3,103.21,103.21,900.0,80.8896,80.9445,80.8739,80.8739,900.0
2017-05-15 14:30:00,103.29,103.44,103.29,103.39,900.0,80.9366,81.0542,80.9366,81.015,900.0
2017-05-15 14:40:00,103.63,103.63,103.45,103.45,300.0,81.2031,81.2031,81.062,81.062,300.0
2017-05-15 14:50:00,103.51,103.51,103.35,103.35,200.0,81.109,81.109,80.9836,80.9836,200.0
2017-05-15 15:00:00,103.12,103.64,103.12,103.64,731.0,80.8034,81.2109,80.8034,81.2109,731.0
2017-05-15 15:10:00,103.7,103.77,103.51,103.51,1300.0,81.2579,81.3128,81.109,81.109,1300.0
2017-05-15 15:20:00,103.62,103.67,103.58,103.67,300.0,81.1952,81.2344,81.1639,81.2344,300.0
2017-05-15 15:30:00,103.75,103.77,103.51,103.51,2310.0,81.2971,81.3128,81.109,81.109,2310.0
2017-05-15 15:40:00,103.5,103.73,103.46,103.73,3500.0,81.1012,81.2814,81.0698,81.2814,3500.0
2017-05-15 15:50:00,103.75,103.75,103.2,103.23,7300.0,81.2971,81.2971,80.8661,80.8896,7300.0
2017-05-16 09:30:00,103.44,103.46,103.41,103.41,400.0,81.0542,81.0698,81.0307,81.0307,400.0
2017-05-16 09:40:00,103.11,103.19,103.07,103.17,2385.0,80.7956,80.8583,80.7642,80.8426,2385.0
2017-05-16 09:50:00,103.32,103.91,103.31,103.91,1100.0,80.9601,81.4225,80.9523,81.4225,1100.0
2017-05-16 10:00:00,103.65,103.86,103.65,103.7,700.0,81.2187,81.3833,81.2187,81.2579,700.0
2017-05-16 10:10:00,103.87,104.15,103.79,103.95,1200.0,81.3911,81.6105,81.3284,81.4538,1200.0
2017-05-16 10:20:00,103.82,103.82,103.37,103.43,1800.0,81.3519,81.3519,80.9993,81.0463,1800.0
2017-05-16 10:30:00,103.39,103.43,102.94,103.2,1796.0,81.015,81.0463,80.6624,80.8661,1796.0
2017-05-16 10:40:00,103.06,103.3,103.04,103.3,1600.0,80.7564,80.9445,80.7407,80.9445,1600.0
2017-05-16 10:50:00,103.18,103.18,103.09,103.11,1000.0,80.8504,80.8504,80.7799,80.7956,1000.0
2017-05-16 11:00:00,103.23,103.28,103.13,103.13,1000.0,80.8896,80.9288,80.8113,80.8113,1000.0
2017-05-16 11:10:00,103.17,103.36,103.13,103.36,800.0,80.8426,80.9915,80.8113,80.9915,800.0
2017-05-16 11:20:00,103.39,103.68,103.39,103.64,1101.0,81.015,81.2422,81.015,81.2109,1101.0
2017-05-16 11:30:00,103.71,103.89,103.6,103.79,2368.0,81.2657,81.4068,81.1795,81.3284,2368.0
2017-05-16 11:40:00,103.74,104.0,103.74,103.96,1400.0,81.2892,81.493,81.2892,81.4616,1400.0
2017-05-16 11:50:00,104.07,104.07,103.69,103.85,800.0,81.5478,81.5478,81.2501,81.3754,800.0
2017-05-16 12:00:00,103.67,103.67,103.46,103.46,1700.0,81.2344,81.2344,81.0698,81.0698,1700.0
2017-05-16 12:10:00,103.5,103.67,103.49,103.67,1000.0,81.1012,81.2344,81.0933,81.2344,1000.0
2017-05-16 12:20:00,103.6,103.63,103.58,103.58,400.0,81.1795,81.2031,81.1639,81.1639,400.0
2017-05-16 12:30:00,103.49,103.68,103.49,103.64,674.0,81.0933,81.2422,81.0933,81.2109,674.0
2017-05-16 12:40:00,103.57,103.57,103.54,103.54,600.0,81.156,81.156,81.1325,81.1325,600.0
2017-05-16 12:50:00,103.47,103.47,103.26,103.34,500.0,81.0777,81.0777,80.9131,80.9758,500.0
2017-05-16 13:00:00,103.36,103.36,103.36,103.36,300.0,80.9915,80.9915,80.9915,80.9915,300.0
2017-05-16 13:10:00,103.33,103.33,103.13,103.13,1000.0,80.968,80.968,80.8113,80.8113,1000.0
2017-05-16 13:20:00,103.09,103.16,103.04,103.06,500.0,80.7799,80.8348,80.7407,80.7564,500.0
2017-05-16 13:30:00,103.04,103.11,102.99,102.99,1700.0,80.7407,80.7956,80.7016,80.7016,1700.0
2017-05-16 13:40:00,103.04,103.43,103.03,103.43,1600.0,80.7407,81.0463,80.7329,81.0463,1600.0
2017-05-16 13:50:00,103.38,103.39,103.32,103.32,500.0,81.0072,81.015,80.9601,80.9601,500.0
2017-05-16 14:00:00,103.32,103.37,103.32,103.37,800.0,80.9601,80.9993,80.9601,80.9993,800.0
2017-05-16 14:10:00,103.41,103.46,103.33,103.45,1200.0,81.0307,81.0698,80.968,81.062,1200.0
2017-05-16 14:20:00,103.45,103.45,103.34,103.38,2400.0,81.062,81.062,80.9758,81.0072,2400.0
2017-05-16 14:30:00,103.62,103.72,103.61,103.65,1698.0,81.1952,81.2736,81.1874,81.2187,1698.0
2017-05-16 14:40:00,103.73,103.79,103.64,103.71,1100.0,81.2814,81.3284,81.2109,81.2657,1100.0
2017-05-16 14:50:00,103.64,103.76,103.62,103.7,1993.0,81.2109,81.3049,81.1952,81.2579,1993.0
2017-05-16 15:00:00,103.69,103.92,103.67,103.88,1600.0,81.2501,81.4303,81.2344,81.3989,1600.0
2017-05-16 15:10:00,103.92,104.12,103.88,103.89,4358.0,81.4303,81.587,81.3989,81.4068,4358.0
2017-05-16 15:20:00,104.06,104.28,103.97,104.28,1700.0,81.54,81.7124,81.4695,81.7124,1700.0
2017-05-16 15:30:00,104.25,104.52,104.08,104.45,3400.0,81.6889,81.9004,81.5557,81.8456,3400.0
2017-05-16 15:40:00,104.51,104.63,104.36,104.39,8017.0,81.8926,81.9866,81.7751,81.7986,8017.0
2017-05-16 15:50:00,104.29,104.34,103.84,103.97,8992.0,81.7202,81.7594,81.3676,81.4695,8992.0
2017-05-17 09:30:00,103.19,103.61,103.18,103.61,1000.0,80.8583,81.1874,80.8504,81.1874,1000.0
2017-05-17 09:40:00,103.57,103.95,103.46,103.95,7358.0,81.156,81.4538,81.0698,81.4538,7358.0
2017-05-17 09:50:00,103.89,103.89,103.32,103.32,1600.0,81.4068,81.4068,80.9601,80.9601,1600.0
2017-05-17 10:00:00,103.83,104.05,103.81,103.88,1200.0,81.3598,81.5322,81.3441,81.3989,1200.0
2017-05-17 10:10:00,103.96,103.97,103.4,103.4,1300.0,81.4616,81.4695,81.0228,81.0228,1300.0
2017-05-17 10:20:00,103.4,103.41,103.22,103.3,1500.0,81.0228,81.0307,80.8818,80.9445,1500.0
2017-05-17 10:30:00,103.42,104.4,103.42,104.11,3266.0,81.0385,81.8064,81.0385,81.5792,3266.0
2017-05-17 10:40:00,104.09,104.09,103.47,103.58,3800.0,81.5635,81.5635,81.0777,81.1639,3800.0
2017-05-17 10:50:00,103.6,103.94,103.34,103.34,3082.0,81.1795,81.446,80.9758,80.9758,3082.0
2017-05-17 11:00:00,103.26,103.4,103.19,103.26,2100.0,80.9131,81.0228,80.8583,80.9131,2100.0
2017-05-17 11:10:00,103.1,103.45,103.1,103.32,4709.0,80.7878,81.062,80.7878,80.9601,4709.0
2017-05-17 11:20:00,103.41,103.48,103.26,103.3,2100.0,81.0307,81.0855,80.9131,80.9445,2100.0
2017-05-17 11:30:00,103.39,103.55,103.3,103.3,3300.0,81.015,81.1404,80.9445,80.9445,3300.0
2017-05-17 11:40:00,103.31,103.74,103.31,103.51,5462.0,80.9523,81.2892,80.9523,81.109,5462.0
2017-05-17 11:50:00,103.52,103.69,103.52,103.67,2100.0,81.1169,81.2501,81.1169,81.2344,2100.0
2017-05-17 12:00:00,103.58,103.75,103.51,103.58,3700.0,81.1639,81.2971,81.109,81.1639,3700.0
2017-05-17 12:10:00,103.62,103.62,103.51,103.51,2650.0,81.1952,81.1952,81.109,81.109,2650.0
2017-05-17 12:20:00,103.51,103.6,103.5,103.53,1600.0,81.109,81.1795,81.1012,81.1247,1600.0
2017-05-17 12:30:00,103.47,103.52,103.36,103.48,2500.0,81.0777,81.1169,80.9915,81.0855,2500.0
2017-05-17 12:40:00,103.53,103.57,103.46,103.57,1100.0,81.1247,81.156,81.0698,81.156,1100.0
2017-05-17 12:50:00,103.55,103.65,103.53,103.65,2700.0,81.1404,81.2187,81.1247,81.2187,2700.0
2017-05-17 13:00:00,103.65,103.76,103.63,103.76,1414.0,81.2187,81.3049,81.2031,81.3049,1414.0
2017-05-17 13:10:00,103.75,103.75,103.51,103.51,1100.0,81.2971,81.2971,81.109,81.109,1100.0
2017-05-17 13:20:00,103.58,103.66,103.51,103.56,2800.0,81.1639,81.2266,81.109,81.1482,2800.0
2017-05-17 13:30:00,103.26,103.34,103.21,103.34,1500.0,80.9131,80.9758,80.8739,80.9758,1500.0
2017-05-17 13:40:00,103.31,103.31,103.2,103.31,1800.0,80.9523,80.9523,80.8661,80.9523,1800.0
2017-05-17 13:50:00,103.32,103.57,103.3,103.36,2243.0,80.9601,81.156,80.9445,80.9915,2243.0
2017-05-17 14:00:00,103.46,103.6,103.46,103.55,700.0,81.0698,81.1795,81.0698,81.1404,700.0
2017-05-17 14:10:00,103.51,103.53,103.34,103.36,2900.0,81.109,81.1247,80.9758,80.9915,2900.0
2017-05-17 14:20:00,103.41,103.42,102.91,102.93,2005.0,81.0307,81.0385,80.6389,80.6545,2005.0
2017-05-17 14:30:00,102.93,102.95,102.93,102.95,400.0,80.6545,80.6702,80.6545,80.6702,400.0
2017-05-17 14:40:00,102.63,102.63,102.61,102.62,400.0,80.4195,80.4195,80.4038,80.4116,400.0
2017-05-17 14:50:00,102.55,102.88,102.46,102.88,1900.0,80.3568,80.6154,80.2863,80.6154,1900.0
2017-05-17 15:00:00,102.88,103.02,102.65,103.02,2200.0,80.6154,80.7251,80.4351,80.7251,2200.0
2017-05-17 15:10:00,103.03,103.28,103.03,103.25,1100.0,80.7329,80.9288,80.7329,80.9053,1100.0
2017-05-17 15:20:00,103.21,103.3,102.99,102.99,1600.0,80.8739,80.9445,80.7016,80.7016,1600.0
2017-05-17 15:30:00,102.92,102.96,102.82,102.87,1800.0,80.6467,80.678,80.5683,80.6075,1800.0
2017-05-17 15:40:00,102.87,102.88,102.38,102.47,3400.0,80.6075,80.6154,80.2236,80.2941,3400.0
2017-05-17 15:50:00,102.44,102.44,101.75,101.79,26710.0,80.2706,80.2706,79.7299,79.7613,26710.0
2017-05-18 09:30:00,101.69,102.02,101.69,102.02,1500.0,79.6829,79.9415,79.6829,79.9415,1500.0
2017-05-18 09:40:00,101.96,101.96,101.43,101.43,1600.0,79.8945,79.8945,79.4792,79.4792,1600.0
2017-05-18 09:50:00,101.43,101.43,101.08,101.16,5277.0,79.4792,79.4792,79.2049,79.2676,5277.0
2017-05-18 10:00:00,101.32,101.97,101.32,101.97,2200.0,79.393,79.9023,79.393,79.9023,2200.0
2017-05-18 10:10:00,102.0,102.08,101.74,101.89,1700.0,79.9258,79.9885,79.7221,79.8396,1700.0
2017-05-18 10:20:00,101.98,102.41,101.92,102.38,2600.0,79.9101,80.2471,79.8631,80.2236,2600.0
2017-05-18 10:30:00,102.38,102.7,102.38,102.6,1120.0,80.2236,80.4743,80.2236,80.396,1120.0
2017-05-18 10:40:00,102.38,102.57,102.36,102.54,5791.0,80.2236,80.3724,80.2079,80.3489,5791.0
2017-05-18 10:50:00,102.52,102.52,101.93,102.13,1900.0,80.3333,80.3333,79.871,80.0277,1900.0
2017-05-18 11:00:00,102.21,102.37,102.13,102.13,1200.0,80.0904,80.2157,80.0277,80.0277,1200.0
2017-05-18 11:10:00,102.2,102.24,102.11,102.24,600.0,80.0825,80.1139,80.012,80.1139,600.0
2017-05-18 11:20:00,102.46,102.67,102.46,102.5,2283.0,80.2863,80.4508,80.2863,80.3176,2283.0
2017-05-18 11:30:00,102.58,102.65,102.51,102.51,1000.0,80.3803,80.4351,80.3254,80.3254,1000.0
2017-05-18 11:40:00,102.39,102.45,102.25,102.45,900.0,80.2314,80.2784,80.1217,80.2784,900.0
2017-05-18 11:50:00,102.8,102.8,102.37,102.37,1000.0,80.5527,80.5527,80.2157,80.2157,1000.0
2017-05-18 12:00:00,102.4,102.44,102.1,102.1,700.0,80.2392,80.2706,80.0042,80.0042,700.0
2017-05-18 12:10:00,102.23,102.25,102.08,102.08,1000.0,80.106,80.1217,79.9885,79.9885,1000.0
2017-05-18 12:20:00,102.14,102.14,102.07,102.07,1200.0,80.0355,80.0355,79.9807,79.9807,1200.0
2017-05-18 12:30:00,102.2,102.2,102.06,102.06,600.0,80.0825,80.0825,79.9728,79.9728,600.0
2017-05-18 12:40:00,102.16,102.16,101.88,101.88,3400.0,80.0512,80.0512,79.8318,79.8318,3400.0
2017-05-18 12:50:00,101.85,101.85,101.7,101.81,1600.0,79.8083,79.8083,79.6907,79.7769,1600.0
2017-05-18 13:00:00,101.95,102.03,101.87,101.95,3950.0,79.8866,79.9493,79.8239,79.8866,3950.0
2017-05-18 13:10:00,101.98,102.07,101.95,102.0,900.0,79.9101,79.9807,79.8866,79.9258,900.0
2017-05-18 13:20:00,101.98,101.98,101.77,101.93,700.0,79.9101,79.9101,79.7456,79.871,700.0
2017-05-18 13:30:00,101.83,101.94,101.83,101.94,1100.0,79.7926,79.8788,79.7926,79.8788,1100.0
2017-05-18 13:40:00,101.95,102.0,101.91,101.94,2600.0,79.8866,79.9258,79.8553,79.8788,2600.0
2017-05-18 13:50:00,102.12,102.22,102.1,102.1,500.0,80.0198,80.0982,80.0042,80.0042,500.0
2017-05-18 14:00:00,102.12,102.29,102.0,102.29,800.0,80.0198,80.153,79.9258,80.153,800.0
2017-05-18 14:10:00,102.24,102.43,102.23,102.43,1528.0,80.1139,80.2627,80.106,80.2627,1528.0
2017-05-18 14:20:00,102.46,102.46,102.29,102.31,900.0,80.2863,80.2863,80.153,80.1687,900.0
2017-05-18 14:30:00,102.4,102.47,102.29,102.36,2000.0,80.2392,80.2941,80.153,80.2079,2000.0
2017-05-18 14:40:00,102.39,102.39,101.99,102.01,1600.0,80.2314,80.2314,79.918,79.9336,1600.0
2017-05-18 14:50:00,102.02,102.13,102.01,102.04,3500.0,79.9415,80.0277,79.9336,79.9571,3500.0
2017-05-18 15:00:00,102.03,102.26,102.03,102.2,3700.0,79.9493,80.1295,79.9493,80.0825,3700.0
2017-05-18 15:10:00,102.24,102.25,102.01,102.01,2624.0,80.1139,80.1217,79.9336,79.9336,2624.0
2017-05-18 15:20:00,101.96,102.01,101.72,101.88,3600.0,79.8945,79.9336,79.7064,79.8318,3600.0
2017-05-18 15:30:00,101.94,102.11,101.81,102.08,5317.0,79.8788,80.012,79.7769,79.9885,5317.0
2017-05-18 15:40:00,102.03,102.11,101.79,101.99,5300.0,79.9493,80.012,79.7613,79.918,5300.0
2017-05-18 15:50:00,102.04,102.06,101.52,101.52,7303.0,79.9571,79.9728,79.5497,79.5497,7303.0
2017-05-19 09:30:00,102.0,102.52,101.89,102.52,1409.0,79.9258,80.3333,79.8396,80.3333,1409.0
2017-05-19 09:40:00,102.31,102.58,102.07,102.14,6760.0,80.1687,80.3803,79.9807,80.0355,6760.0
2017-05-19 09:50:00,102.17,102.39,102.1,102.37,1741.0,80.059,80.2314,80.0042,80.2157,1741.0
2017-05-19 10:00:00,102.25,102.25,101.86,101.86,2200.0,80.1217,80.1217,79.8161,79.8161,2200.0
2017-05-19 10:10:00,101.9,102.19,101.9,102.17,2298.0,79.8474,80.0747,79.8474,80.059,2298.0
2017-05-19 10:20:00,102.19,102.37,102.05,102.31,3600.0,80.0747,80.2157,79.965,80.1687,3600.0
2017-05-19 10:30:00,102.41,102.41,101.82,101.97,1600.0,80.2471,80.2471,79.7848,79.9023,1600.0
2017-05-19 10:40:00,102.02,102.27,102.01,102.27,2914.0,79.9415,80.1374,79.9336,80.1374,2914.0
2017-05-19 10:50:00,102.45,102.6,102.36,102.6,3000.0,80.2784,80.396,80.2079,80.396,3000.0
2017-05-19 11:00:00,102.7,102.77,102.42,102.52,1100.0,80.4743,80.5292,80.2549,80.3333,1100.0
2017-05-19 11:10:00,102.54,102.79,102.43,102.49,1500.0,80.3489,80.5448,80.2627,80.3098,1500.0
2017-05-19 11:20:00,102.52,102.52,102.23,102.48,1400.0,80.3333,80.3333,80.106,80.3019,1400.0
2017-05-19 11:30:00,102.47,102.5,102.25,102.5,1100.0,80.2941,80.3176,80.1217,80.3176,1100.0
2017-05-19 11:40:00,102.49,102.73,102.49,102.63,2200.0,80.3098,80.4978,80.3098,80.4195,2200.0
2017-05-19 11:50:00,102.62,102.75,102.6,102.69,2300.0,80.4116,80.5135,80.396,80.4665,2300.0
2017-05-19 12:00:00,102.66,102.76,102.64,102.67,2300.0,80.443,80.5213,80.4273,80.4508,2300.0
2017-05-19 12:10:00,102.66,102.74,102.6,102.7,2000.0,80.443,80.5057,80.396,80.4743,2000.0
2017-05-19 12:20:00,102.76,102.76,102.54,102.54,2100.0,80.5213,80.5213,80.3489,80.3489,2100.0
2017-05-19 12:30:00,102.49,102.71,102.19,102.51,10200.0,80.3098,80.4822,80.0747,80.3254,10200.0
2017-05-19 12:40:00,102.62,102.68,102.5,102.68,1000.0,80.4116,80.4586,80.3176,80.4586,1000.0
2017-05-19 12:50:00,102.68,103.01,102.68,102.98,2182.0,80.4586,80.7172,80.4586,80.6937,2182.0
2017-05-19 13:00:00,102.96,103.05,102.88,102.88,3200.0,80.678,80.7486,80.6154,80.6154,3200.0
2017-05-19 13:10:00,102.9,103.06,102.9,102.96,400.0,80.631,80.7564,80.631,80.678,400.0
2017-05-19 13:20:00,102.93,103.16,102.93,103.0,3987.0,80.6545,80.8348,80.6545,80.7094,3987.0
2017-05-19 13:30:00,103.26,103.26,103.01,103.08,2200.0,80.9131,80.9131,80.7172,80.7721,2200.0
2017-05-19 13:40:00,103.0,103.12,102.99,103.09,1700.0,80.7094,80.8034,80.7016,80.7799,1700.0
2017-05-19 13:50:00,103.07,103.12,103.05,103.09,3088.0,80.7642,80.8034,80.7486,80.7799,3088.0
2017-05-19 14:00:00,103.21,103.3,103.21,103.25,500.0,80.8739,80.9445,80.8739,80.9053,500.0
2017-05-19 14:10:00,103.37,103.62,103.37,103.6,1600.0,80.9993,81.1952,80.9993,81.1795,1600.0
2017-05-19 14:20:00,103.64,103.7,103.53,103.58,1600.0,81.2109,81.2579,81.1247,81.1639,1600.0
2017-05-19 14:30:00,103.59,103.73,103.53,103.53,1500.0,81.1717,81.2814,81.1247,81.1247,1500.0
2017-05-19 14:40:00,103.56,103.66,103.52,103.65,800.0,81.1482,81.2266,81.1169,81.2187,800.0
2017-05-19 14:50:00,103.7,103.87,103.65,103.79,3691.0,81.2579,81.3911,81.2187,81.3284,3691.0
2017-05-19 15:00:00,103.65,103.66,103.33,103.33,1900.0,81.2187,81.2266,80.968,80.968,1900.0
2017-05-19 15:10:00,103.3,103.39,103.18,103.3,2400.0,80.9445,81.015,80.8504,80.9445,2400.0
2017-05-19 15:20:00,103.43,103.51,103.29,103.3,1500.0,81.0463,81.109,80.9366,80.9445,1500.0
2017-05-19 15:30:00,103.33,103.33,103.17,103.19,2632.0,80.968,80.968,80.8426,80.8583,2632.0
2017-05-19 15:40:00,103.24,103.33,103.17,103.19,3000.0,80.8975,80.968,80.8426,80.8583,3000.0
2017-05-19 15:50:00,103.22,103.26,103.03,103.07,9789.0,80.8818,80.9131,80.7329,80.7642,9789.0
2017-05-22 09:30:00,103.8,103.8,103.4,103.4,1060.0,81.3363,81.3363,81.0228,81.0228,1060.0
2017-05-22 09:40:00,103.41,103.43,103.12,103.12,800.0,81.0307,81.0463,80.8034,80.8034,800.0
2017-05-22 09:50:00,102.99,102.99,102.75,102.88,1400.0,80.7016,80.7016,80.5135,80.6154,1400.0
2017-05-22 10:00:00,102.81,103.37,102.81,103.14,1450.0,80.5605,80.9993,80.5605,80.8191,1450.0
2017-05-22 10:10:00,103.09,103.09,102.74,102.77,8450.0,80.7799,80.7799,80.5057,80.5292,8450.0
2017-05-22 10:20:00,102.64,102.64,102.33,102.36,2646.0,80.4273,80.4273,80.1844,80.2079,2646.0
2017-05-22 10:30:00,102.43,102.5,102.28,102.28,1600.0,80.2627,80.3176,80.1452,80.1452,1600.0
2017-05-22 10:40:00,102.28,102.28,102.04,102.05,1200.0,80.1452,80.1452,79.9571,79.965,1200.0
2017-05-22 10:50:00,101.96,101.99,101.93,101.99,900.0,79.8945,79.918,79.871,79.918,900.0
2017-05-22 11:00:00,102.34,102.35,102.17,102.22,900.0,80.1922,80.2001,80.059,80.0982,900.0
2017-05-22 11:10:00,102.25,102.28,102.02,102.02,600.0,80.1217,80.1452,79.9415,79.9415,600.0
2017-05-22 11:20:00,101.8,101.82,101.73,101.82,2000.0,79.7691,79.7848,79.7142,79.7848,2000.0
2017-05-22 11:30:00,101.92,102.04,101.79,101.79,2200.0,79.8631,79.9571,79.7613,79.7613,2200.0
2017-05-22 11:40:00,101.81,101.87,101.66,101.79,1403.0,79.7769,79.8239,79.6594,79.7613,1403.0
2017-05-22 11:50:00,101.74,101.86,101.74,101.86,500.0,79.7221,79.8161,79.7221,79.8161,500.0
2017-05-22 12:00:00,101.92,102.06,101.92,102.03,800.0,79.8631,79.9728,79.8631,79.9493,800.0
2017-05-22 12:10:00,102.01,102.15,101.96,102.04,2300.0,79.9336,80.0433,79.8945,79.9571,2300.0
2017-05-22 12:20:00,102.03,102.19,102.03,102.19,1400.0,79.9493,80.0747,79.9493,80.0747,1400.0
2017-05-22 12:30:00,102.3,102.39,102.26,102.39,1300.0,80.1609,80.2314,80.1295,80.2314,1300.0
2017-05-22 12:40:00,102.35,102.47,102.26,102.47,1400.0,80.2001,80.2941,80.1295,80.2941,1400.0
2017-05-22 12:50:00,102.42,102.43,102.34,102.43,1800.0,80.2549,80.2627,80.1922,80.2627,1800.0
2017-05-22 13:00:00,102.44,102.52,102.38,102.52,1772.0,80.2706,80.3333,80.2236,80.3333,1772.0
2017-05-22 13:10:00,102.57,102.6,102.47,102.5,1050.0,80.3724,80.396,80.2941,80.3176,1050.0
2017-05-22 13:20:00,102.37,102.4,102.34,102.36,1400.0,80.2157,80.2392,80.1922,80.2079,1400.0
2017-05-22 13:30:00,102.36,102.38,102.3,102.36,1300.0,80.2079,80.2236,80.1609,80.2079,1300.0
2017-05-22 13:40:00,102.36,102.36,102.11,102.11,1300.0,80.2079,80.2079,80.012,80.012,1300.0
2017-05-22 13:50:00,102.0,102.11,102.0,102.08,1400.0,79.9258,80.012,79.9258,79.9885,1400.0
2017-05-22 14:00:00,102.07,102.21,102.05,102.21,2200.0,79.9807,80.0904,79.965,80.0904,2200.0
2017-05-22 14:10:00,102.3,102.35,102.22,102.23,1200.0,80.1609,80.2001,80.0982,80.106,1200.0
2017-05-22 14:20:00,102.32,102.45,102.23,102.45,2800.0,80.1766,80.2784,80.106,80.2784,2800.0
2017-05-22 14:30:00,102.46,102.53,102.36,102.53,3960.0,80.2863,80.3411,80.2079,80.3411,3960.0
2017-05-22 14:40:00,102.51,102.54,102.46,102.5,1700.0,80.3254,80.3489,80.2863,80.3176,1700.0
2017-05-22 14:50:00,102.44,102.44,102.35,102.44,2600.0,80.2706,80.2706,80.2001,80.2706,2600.0
2017-05-22 15:00:00,102.39,102.47,102.39,102.47,1800.0,80.2314,80.2941,80.2314,80.2941,1800.0
2017-05-22 15:10:00,102.63,103.02,102.63,102.97,3028.0,80.4195,80.7251,80.4195,80.6859,3028.0
2017-05-22 15:20:00,102.91,102.94,102.53,102.59,2224.0,80.6389,80.6624,80.3411,80.3881,2224.0
2017-05-22 15:30:00,102.52,102.52,102.29,102.4,2500.0,80.3333,80.3333,80.153,80.2392,2500.0
2017-05-22 15:40:00,102.36,102.38,102.2,102.35,2400.0,80.2079,80.2236,80.0825,80.2001,2400.0
2017-05-22 15:50:00,102.38,102.41,102.19,102.22,4798.0,80.2236,80.2471,80.0747,80.0982,4798.0
2017-05-23 09:30:00,101.72,102.18,101.71,101.88,1000.0,79.7064,80.0669,79.6986,79.8318,1000.0
2017-05-23 09:40:00,101.98,101.98,101.71,101.9,2100.0,79.9101,79.9101,79.6986,79.8474,2100.0
2017-05-23 09:50:00,102.02,102.02,101.7,101.73,900.0,79.9415,79.9415,79.6907,79.7142,900.0
2017-05-23 10:00:00,101.78,101.89,101.1,101.1,1600.0,79.7534,79.8396,79.2206,79.2206,1600.0
2017-05-23 10:10:00,101.11,101.4,100.9,101.4,800.0,79.2284,79.4557,79.0639,79.4557,800.0
2017-05-23 10:20:00,101.44,101.44,101.04,101.2,1900.0,79.487,79.487,79.1736,79.2989,1900.0
2017-05-23 10:30:00,101.56,101.56,101.26,101.39,2100.0,79.581,79.581,79.346,79.4478,2100.0
2017-05-23 10:40:00,101.34,101.4,101.09,101.16,1200.0,79.4086,79.4557,79.2127,79.2676,1200.0
2017-05-23 10:50:00,101.2,101.41,101.2,101.23,800.0,79.2989,79.4635,79.2989,79.3224,800.0
2017-05-23 11:00:00,101.21,101.36,101.1,101.26,1700.0,79.3068,79.4243,79.2206,79.346,1700.0
2017-05-23 11:10:00,101.17,101.36,101.13,101.3,1215.0,79.2754,79.4243,79.2441,79.3773,1215.0
2017-05-23 11:20:00,101.49,101.49,101.19,101.21,1000.0,79.5262,79.5262,79.2911,79.3068,1000.0
2017-05-23 11:30:00,101.17,101.54,101.12,101.44,4800.0,79.2754,79.5654,79.2362,79.487,4800.0
2017-05-23 11:40:00,101.43,101.56,101.41,101.51,1915.0,79.4792,79.581,79.4635,79.5418,1915.0
2017-05-23 11:50:00,101.56,101.75,101.52,101.59,2000.0,79.581,79.7299,79.5497,79.6045,2000.0
2017-05-23 12:00:00,101.56,101.61,101.43,101.58,2000.0,79.581,79.6202,79.4792,79.5967,2000.0
2017-05-23 12:10:00,101.68,101.68,101.42,101.42,1900.0,79.6751,79.6751,79.4713,79.4713,1900.0
2017-05-23 12:20:00,101.44,101.44,101.23,101.27,1400.0,79.487,79.487,79.3224,79.3538,1400.0
2017-05-23 12:30:00,101.27,101.34,101.22,101.34,2000.0,79.3538,79.4086,79.3146,79.4086,2000.0
2017-05-23 12:40:00,101.18,101.2,101.13,101.14,1700.0,79.2833,79.2989,79.2441,79.2519,1700.0
2017-05-23 12:50:00,101.17,101.45,101.17,101.27,2200.0,79.2754,79.4948,79.2754,79.3538,2200.0
2017-05-23 13:00:00,101.32,101.32,101.15,101.15,1600.0,79.393,79.393,79.2598,79.2598,1600.0
2017-05-23 13:10:00,101.16,101.16,101.04,101.06,1996.0,79.2676,79.2676,79.1736,79.1892,1996.0
2017-05-23 13:20:00,101.03,101.23,100.91,100.93,2889.0,79.1657,79.3224,79.0717,79.0874,2889.0
2017-05-23 13:30:00,101.01,101.08,101.0,101.04,2600.0,79.1501,79.2049,79.1422,79.1736,2600.0
2017-05-23 13:40:00,101.04,101.04,100.85,100.92,2000.0,79.1736,79.1736,79.0247,79.0795,2000.0
2017-05-23 13:50:00,100.91,100.91,100.65,100.66,2700.0,79.0717,79.0717,78.868,78.8758,2700.0
2017-05-23 14:00:00,100.64,100.9,100.64,100.88,2698.0,78.8601,79.0639,78.8601,79.0482,2698.0
2017-05-23 14:10:00,100.83,100.99,100.8,100.99,2276.0,79.009,79.1344,78.9855,79.1344,2276.0
2017-05-23 14:20:00,101.12,101.43,101.12,101.37,2800.0,79.2362,79.4792,79.2362,79.4321,2800.0
2017-05-23 14:30:00,101.3,101.3,101.01,101.09,2700.0,79.3773,79.3773,79.1501,79.2127,2700.0
2017-05-23 14:40:00,101.1,101.56,101.1,101.41,2374.0,79.2206,79.581,79.2206,79.4635,2374.0
2017-05-23 14:50:00,101.35,101.35,101.23,101.23,2200.0,79.4165,79.4165,79.3224,79.3224,2200.0
2017-05-23 15:00:00,101.13,101.26,101.11,101.2,3431.0,79.2441,79.346,79.2284,79.2989,3431.0
2017-05-23 15:10:00,101.18,101.26,101.11,101.11,1900.0,79.2833,79.346,79.2284,79.2284,1900.0
2017-05-23 15:20:00,101.07,101.07,100.97,101.05,2821.0,79.1971,79.1971,79.1187,79.1814,2821.0
2017-05-23 15:30:00,100.95,101.0,100.67,100.85,5758.0,79.103,79.1422,78.8836,79.0247,5758.0
2017-05-23 15:40:00,100.84,101.03,100.83,100.97,8902.0,79.0168,79.1657,79.009,79.1187,8902.0
2017-05-23 15:50:00,100.93,100.93,100.57,100.58,16104.0,79.0874,79.0874,78.8053,78.8131,16104.0
2017-05-24 09:30:00,100.5,100.82,100.5,100.7,1000.0,78.7504,79.0012,78.7504,78.9071,1000.0
2017-05-24 09:40:00,100.65,100.65,100.27,100.36,2900.0,78.868,78.868,78.5702,78.6407,2900.0
2017-05-24 09:50:00,100.32,100.62,100.31,100.35,3200.0,78.6094,78.8445,78.6015,78.6329,3200.0
2017-05-24 10:00:00,100.33,100.36,100.22,100.25,1700.0,78.6172,78.6407,78.531,78.5545,1700.0
2017-05-24 10:10:00,100.31,100.31,100.05,100.05,1226.0,78.6015,78.6015,78.3978,78.3978,1226.0
2017-05-24 10:20:00,100.0,100.26,99.82,100.24,3600.0,78.3586,78.5624,78.2176,78.5467,3600.0
2017-05-24 10:30:00,100.29,100.9,100.29,100.44,9149.0,78.5859,79.0639,78.5859,78.7034,9149.0
2017-05-24 10:40:00,100.55,100.75,100.49,100.49,4400.0,78.7896,78.9463,78.7426,78.7426,4400.0
2017-05-24 10:50:00,100.37,100.68,100.37,100.51,600.0,78.6486,78.8915,78.6486,78.7583,600.0
2017-05-24 11:00:00,100.49,100.56,100.39,100.56,2700.0,78.7426,78.7974,78.6642,78.7974,2700.0
2017-05-24 11:10:00,100.38,100.39,100.3,100.3,1200.0,78.6564,78.6642,78.5937,78.5937,1200.0
2017-05-24 11:20:00,100.51,100.52,100.4,100.5,1400.0,78.7583,78.7661,78.6721,78.7504,1400.0
2017-05-24 11:30:00,100.41,100.44,100.31,100.32,1800.0,78.6799,78.7034,78.6015,78.6094,1800.0
2017-05-24 11:40:00,100.36,100.38,100.25,100.38,1400.0,78.6407,78.6564,78.5545,78.6564,1400.0
2017-05-24 11:50:00,100.49,100.51,100.07,100.07,700.0,78.7426,78.7583,78.4135,78.4135,700.0
2017-05-24 12:00:00,100.05,100.05,99.93,99.96,900.0,78.3978,78.3978,78.3038,78.3273,900.0
2017-05-24 12:10:00,99.87,99.97,99.87,99.97,400.0,78.2568,78.3351,78.2568,78.3351,400.0
2017-05-24 12:20:00,100.0,100.03,99.88,99.88,1000.0,78.3586,78.3821,78.2646,78.2646,1000.0
2017-05-24 12:30:00,99.87,99.96,99.85,99.96,900.0,78.2568,78.3273,78.2411,78.3273,900.0
2017-05-24 12:40:00,99.9,99.9,99.81,99.87,900.0,78.2803,78.2803,78.2098,78.2568,900.0
2017-05-24 12:50:00,99.69,99.7,99.69,99.7,200.0,78.1157,78.1236,78.1157,78.1236,200.0
2017-05-24 13:00:00,99.47,99.47,99.41,99.44,500.0,77.9433,77.9433,77.8963,77.9198,500.0
2017-05-24 13:10:00,99.38,99.38,99.37,99.37,200.0,77.8728,77.8728,77.865,77.865,200.0
2017-05-24 13:20:00,99.37,99.37,99.37,99.37,100.0,77.865,77.865,77.865,77.865,100.0
2017-05-24 13:30:00,99.44,99.5,99.37,99.37,1200.0,77.9198,77.9668,77.865,77.865,1200.0
2017-05-24 13:40:00,99.31,99.31,99.16,99.16,800.0,77.818,77.818,77.7004,77.7004,800.0
2017-05-24 13:50:00,99.12,99.19,99.12,99.12,2338.0,77.6691,77.7239,77.6691,77.6691,2338.0
2017-05-24 14:00:00,99.12,99.13,98.96,99.03,6281.0,77.6691,77.6769,77.5437,77.5986,6281.0
2017-05-24 14:10:00,98.94,99.47,98.94,99.2,15423.0,77.528,77.9433,77.528,77.7318,15423.0
2017-05-24 14:20:00,99.2,99.2,98.76,98.97,3315.0,77.7318,77.7318,77.387,77.5515,3315.0
2017-05-24 14:30:00,99.07,99.11,98.9,99.05,1100.0,77.6299,77.6612,77.4967,77.6142,1100.0
2017-05-24 14:40:00,99.15,99.19,99.11,99.19,600.0,77.6926,77.7239,77.6612,77.7239,600.0
2017-05-24 14:50:00,99.26,99.27,99.14,99.15,1600.0,77.7788,77.7866,77.6847,77.6926,1600.0
2017-05-24 15:00:00,99.13,99.13,98.82,98.82,1700.0,77.6769,77.6769,77.434,77.434,1700.0
2017-05-24 15:10:00,98.86,99.13,98.86,99.13,2400.0,77.4653,77.6769,77.4653,77.6769,2400.0
2017-05-24 15:20:00,99.12,99.55,99.12,99.54,1800.0,77.6691,78.006,77.6691,77.9982,1800.0
2017-05-24 15:30:00,99.57,99.57,99.07,99.07,11649.0,78.0217,78.0217,77.6299,77.6299,11649.0
2017-05-24 15:40:00,99.1,99.32,99.1,99.21,10523.0,77.6534,77.8258,77.6534,77.7396,10523.0
2017-05-24 15:50:00,99.21,99.66,99.18,99.37,19066.0,77.7396,78.0922,77.7161,77.865,19066.0
2017-05-25 09:30:00,98.87,100.11,98.64,99.85,7254.0,77.4732,78.4448,77.293,78.2411,7254.0
2017-05-25 09:40:00,99.93,101.35,99.93,101.35,8885.0,78.3038,79.4165,78.3038,79.4165,8885.0
2017-05-25 09:50:00,101.44,101.86,101.44,101.51,2700.0,79.487,79.8161,79.487,79.5418,2700.0
2017-05-25 10:00:00,101.42,101.44,100.95,100.98,3800.0,79.4713,79.487,79.103,79.1265,3800.0
2017-05-25 10:10:00,100.96,101.39,100.96,101.32,800.0,79.1109,79.4478,79.1109,79.393,800.0
2017-05-25 10:20:00,101.29,101.35,101.29,101.3,600.0,79.3695,79.4165,79.3695,79.3773,600.0
2017-05-25 10:30:00,101.11,101.13,101.0,101.13,700.0,79.2284,79.2441,79.1422,79.2441,700.0
2017-05-25 10:40:00,100.92,101.07,100.92,100.97,1100.0,79.0795,79.1971,79.0795,79.1187,1100.0
2017-05-25 10:50:00,100.97,100.97,100.65,100.65,1400.0,79.1187,79.1187,78.868,78.868,1400.0
2017-05-25 11:00:00,100.65,100.86,100.59,100.86,1800.0,78.868,79.0325,78.8209,79.0325,1800.0
2017-05-25 11:10:00,100.79,100.79,100.21,100.21,1100.0,78.9777,78.9777,78.5232,78.5232,1100.0
2017-05-25 11:20:00,100.12,100.12,99.28,99.82,1800.0,78.4527,78.4527,77.7945,78.2176,1800.0
2017-05-25 11:30:00,99.85,99.85,99.08,99.2,1187.0,78.2411,78.2411,77.6377,77.7318,1187.0
2017-05-25 11:40:00,98.96,99.18,98.8,99.18,800.0,77.5437,77.7161,77.4183,77.7161,800.0
2017-05-25 11:50:00,99.08,99.08,98.86,99.01,904.0,77.6377,77.6377,77.4653,77.5829,904.0
2017-05-25 12:00:00,99.27,99.35,98.87,98.87,1000.0,77.7866,77.8493,77.4732,77.4732,1000.0
2017-05-25 12:10:00,98.89,98.89,98.63,98.69,1100.0,77.4889,77.4889,77.2851,77.3321,1100.0
2017-05-25 12:20:00,98.67,99.29,98.67,99.23,1500.0,77.3165,77.8023,77.3165,77.7553,1500.0
2017-05-25 12:30:00,99.21,99.47,99.14,99.14,900.0,77.7396,77.9433,77.6847,77.6847,900.0
2017-05-25 12:40:00,99.13,99.13,98.93,98.98,800.0,77.6769,77.6769,77.5202,77.5594,800.0
2017-05-25 12:50:00,98.88,98.9,98.72,98.72,1000.0,77.481,77.4967,77.3556,77.3556,1000.0
2017-05-25 13:00:00,98.9,98.9,98.56,98.82,2000.0,77.4967,77.4967,77.2303,77.434,2000.0
2017-05-25 13:10:00,98.51,98.71,98.51,98.67,1200.0,77.1911,77.3478,77.1911,77.3165,1200.0
2017-05-25 13:20:00,98.7,98.76,98.48,98.54,1800.0,77.34,77.387,77.1676,77.2146,1800.0
2017-05-25 13:30:00,98.45,98.63,98.39,98.49,1000.0,77.1441,77.2851,77.0971,77.1754,1000.0
2017-05-25 13:40:00,98.54,98.69,98.47,98.5,3200.0,77.2146,77.3321,77.1597,77.1833,3200.0
2017-05-25 13:50:00,98.62,99.11,98.56,99.11,2175.0,77.2773,77.6612,77.2303,77.6612,2175.0
2017-05-25 14:00:00,99.15,99.23,99.01,99.18,2839.0,77.6926,77.7553,77.5829,77.7161,2839.0
2017-05-25 14:10:00,99.11,99.11,98.7,98.75,1100.0,77.6612,77.6612,77.34,77.3791,1100.0
2017-05-25 14:20:00,98.75,98.92,98.69,98.75,900.0,77.3791,77.5124,77.3321,77.3791,900.0
2017-05-25 14:30:00,98.76,99.11,98.75,99.05,2700.0,77.387,77.6612,77.3791,77.6142,2700.0
2017-05-25 14:40:00,99.01,99.18,98.83,98.89,2605.0,77.5829,77.7161,77.4418,77.4889,2605.0
2017-05-25 14:50:00,98.91,99.01,98.8,98.97,1370.0,77.5045,77.5829,77.4183,77.5515,1370.0
2017-05-25 15:00:00,98.96,99.45,98.96,99.45,2000.0,77.5437,77.9277,77.5437,77.9277,2000.0
2017-05-25 15:10:00,99.49,99.79,99.39,99.5,4214.0,77.959,78.1941,77.8806,77.9668,4214.0
2017-05-25 15:20:00,99.46,99.71,99.46,99.6,2643.0,77.9355,78.1314,77.9355,78.0452,2643.0
2017-05-25 15:30:00,99.39,99.68,99.22,99.68,3720.0,77.8806,78.1079,77.7474,78.1079,3720.0
2017-05-25 15:40:00,99.64,100.09,99.56,100.01,8935.0,78.0765,78.4292,78.0139,78.3665,8935.0
2017-05-25 15:50:00,99.98,99.98,99.59,99.67,17067.0,78.343,78.343,78.0374,78.1,17067.0
2017-05-26 09:30:00,99.8,99.93,99.26,99.29,4189.0,78.2019,78.3038,77.7788,77.8023,4189.0
2017-05-26 09:40:00,99.18,99.56,99.13,99.5,6284.0,77.7161,78.0139,77.6769,77.9668,6284.0
2017-05-26 09:50:00,99.48,99.88,99.38,99.54,5900.0,77.9512,78.2646,77.8728,77.9982,5900.0
2017-05-26 10:00:00,99.52,99.73,99.34,99.34,2500.0,77.9825,78.1471,77.8415,77.8415,2500.0
2017-05-26 10:10:00,99.29,99.29,98.73,98.73,4500.0,77.8023,77.8023,77.3635,77.3635,4500.0
2017-05-26 10:20:00,98.92,98.98,98.79,98.83,2125.0,77.5124,77.5594,77.4105,77.4418,2125.0
2017-05-26 10:30:00,98.93,99.2,98.88,99.07,2009.0,77.5202,77.7318,77.481,77.6299,2009.0
2017-05-26 10:40:00,99.06,99.06,98.64,98.68,1300.0,77.6221,77.6221,77.293,77.3243,1300.0
2017-05-26 10:50:00,98.55,98.55,98.23,98.38,4323.0,77.2224,77.2224,76.9717,77.0892,4323.0
2017-05-26 11:00:00,98.39,98.52,98.39,98.47,2700.0,77.0971,77.1989,77.0971,77.1597,2700.0
2017-05-26 11:10:00,98.53,98.58,98.43,98.47,2906.0,77.2068,77.2459,77.1284,77.1597,2906.0
2017-05-26 11:20:00,98.44,98.52,98.42,98.42,1100.0,77.1362,77.1989,77.1206,77.1206,1100.0
2017-05-26 11:30:00,98.39,98.43,98.11,98.23,3318.0,77.0971,77.1284,76.8777,76.9717,3318.0
2017-05-26 11:40:00,98.23,98.23,97.95,97.95,800.0,76.9717,76.9717,76.7523,76.7523,800.0
2017-05-26 11:50:00,97.92,97.97,97.88,97.91,800.0,76.7288,76.768,76.6974,76.7209,800.0
2017-05-26 12:00:00,97.98,98.33,97.93,98.24,2200.0,76.7758,77.05,76.7366,76.9795,2200.0
2017-05-26 12:10:00,98.35,98.62,98.35,98.62,1050.0,77.0657,77.2773,77.0657,77.2773,1050.0
2017-05-26 12:20:00,98.51,98.51,98.45,98.45,400.0,77.1911,77.1911,77.1441,77.1441,400.0
2017-05-26 12:30:00,98.49,98.65,98.49,98.65,700.0,77.1754,77.3008,77.1754,77.3008,700.0
2017-05-26 12:40:00,98.65,98.65,98.58,98.58,300.0,77.3008,77.3008,77.2459,77.2459,300.0
2017-05-26 12:50:00,98.62,98.66,98.62,98.66,200.0,77.2773,77.3086,77.2773,77.3086,200.0
2017-05-26 13:00:00,98.73,98.73,98.56,98.67,1000.0,77.3635,77.3635,77.2303,77.3165,1000.0
2017-05-26 13:10:00,98.67,98.84,98.67,98.82,1350.0,77.3165,77.4497,77.3165,77.434,1350.0
2017-05-26 13:20:00,98.83,98.83,98.69,98.69,500.0,77.4418,77.4418,77.3321,77.3321,500.0
2017-05-26 13:30:00,98.84,98.84,98.7,98.7,1849.0,77.4497,77.4497,77.34,77.34,1849.0
2017-05-26 13:40:00,98.56,98.77,98.56,98.77,300.0,77.2303,77.3948,77.2303,77.3948,300.0
2017-05-26 13:50:00,98.8,98.8,98.8,98.8,200.0,77.4183,77.4183,77.4183,77.4183,200.0
2017-05-26 14:00:00,98.79,98.79,98.75,98.76,500.0,77.4105,77.4105,77.3791,77.387,500.0
2017-05-26 14:10:00,98.72,98.75,98.68,98.7,1000.0,77.3556,77.3791,77.3243,77.34,1000.0
2017-05-26 14:20:00,98.81,98.82,98.72,98.72,1050.0,77.4262,77.434,77.3556,77.3556,1050.0
2017-05-26 14:30:00,98.8,98.97,98.8,98.92,8722.0,77.4183,77.5515,77.4183,77.5124,8722.0
2017-05-26 14:40:00,98.97,99.0,98.89,98.9,800.0,77.5515,77.575,77.4889,77.4967,800.0
2017-05-26 14:50:00,98.9,98.9,98.71,98.71,600.0,77.4967,77.4967,77.3478,77.3478,600.0
2017-05-26 15:00:00,98.79,98.79,98.6,98.6,1400.0,77.4105,77.4105,77.2616,77.2616,1400.0
2017-05-26 15:10:00,98.6,98.6,98.5,98.56,600.0,77.2616,77.2616,77.1833,77.2303,600.0
2017-05-26 15:20:00,98.6,98.84,98.55,98.84,5200.0,77.2616,77.4497,77.2224,77.4497,5200.0
2017-05-26 15:30:00,98.85,99.15,98.85,99.06,3300.0,77.4575,77.6926,77.4575,77.6221,3300.0
2017-05-26 15:40:00,98.95,99.01,98.8,98.81,4150.0,77.5359,77.5829,77.4183,77.4262,4150.0
2017-05-26 15:50:00,98.77,98.8,98.39,98.4,8971.0,77.3948,77.4183,77.0971,77.1049,8971.0
2017-05-30 09:30:00,97.7,97.7,97.04,97.04,3750.0,76.5564,76.5564,76.0392,76.0392,3750.0
2017-05-30 09:40:00,96.86,97.12,96.4,96.41,3758.0,75.8982,76.1019,75.5377,75.5456,3758.0
2017-05-30 09:50:00,96.47,96.86,96.29,96.29,3300.0,75.5926,75.8982,75.4515,75.4515,3300.0
2017-05-30 10:00:00,96.31,96.4,95.43,95.43,3700.0,75.4672,75.5377,74.7776,74.7776,3700.0
2017-05-30 10:10:00,95.55,95.59,95.31,95.53,1300.0,74.8717,74.903,74.6836,74.856,1300.0
2017-05-30 10:20:00,95.68,95.96,95.31,95.31,5200.0,74.9735,75.1929,74.6836,74.6836,5200.0
2017-05-30 10:30:00,95.31,95.94,95.31,95.94,3900.0,74.6836,75.1773,74.6836,75.1773,3900.0
2017-05-30 10:40:00,96.01,96.21,95.82,95.82,3900.0,75.2321,75.3888,75.0832,75.0832,3900.0
2017-05-30 10:50:00,95.8,95.89,95.45,95.49,3200.0,75.0676,75.1381,74.7933,74.8247,3200.0
2017-05-30 11:00:00,95.58,95.61,95.31,95.43,1900.0,74.8952,74.9187,74.6836,74.7776,1900.0
2017-05-30 11:10:00,95.35,95.65,95.35,95.57,3699.0,74.715,74.95,74.715,74.8873,3699.0
2017-05-30 11:20:00,95.57,95.57,94.96,95.05,2200.0,74.8873,74.8873,74.4094,74.4799,2200.0
2017-05-30 11:30:00,95.09,95.15,94.88,94.88,2200.0,74.5112,74.5582,74.3467,74.3467,2200.0
2017-05-30 11:40:00,94.87,94.87,94.63,94.72,1770.0,74.3388,74.3388,74.1508,74.2213,1770.0
2017-05-30 11:50:00,94.71,94.8,94.69,94.72,2700.0,74.2135,74.284,74.1978,74.2213,2700.0
2017-05-30 12:00:00,94.7,95.02,94.7,94.85,2300.0,74.2056,74.4564,74.2056,74.3232,2300.0
2017-05-30 12:10:00,94.74,94.86,94.7,94.76,2900.0,74.237,74.331,74.2056,74.2526,2900.0
2017-05-30 12:20:00,94.75,94.84,94.71,94.78,1300.0,74.2448,74.3153,74.2135,74.2683,1300.0
2017-05-30 12:30:00,94.79,94.96,94.64,94.64,2100.0,74.2761,74.4094,74.1586,74.1586,2100.0
2017-05-30 12:40:00,94.61,94.69,94.55,94.63,2900.0,74.1351,74.1978,74.0881,74.1508,2900.0
2017-05-30 12:50:00,94.62,94.63,94.43,94.44,2300.0,74.1429,74.1508,73.9941,74.0019,2300.0
2017-05-30 13:00:00,94.42,94.56,94.35,94.56,3800.0,73.9862,74.0959,73.9314,74.0959,3800.0
2017-05-30 13:10:00,94.52,94.81,94.52,94.81,2000.0,74.0646,74.2918,74.0646,74.2918,2000.0
2017-05-30 13:20:00,94.75,94.84,94.5,94.84,2100.0,74.2448,74.3153,74.0489,74.3153,2100.0
2017-05-30 13:30:00,94.87,94.87,94.67,94.7,1500.0,74.3388,74.3388,74.1821,74.2056,1500.0
2017-05-30 13:40:00,94.61,94.75,94.53,94.62,3400.0,74.1351,74.2448,74.0724,74.1429,3400.0
2017-05-30 13:50:00,94.81,94.82,94.57,94.67,2400.0,74.2918,74.2997,74.1038,74.1821,2400.0
2017-05-30 14:00:00,94.68,95.12,94.65,95.12,2901.0,74.19,74.5347,74.1664,74.5347,2901.0
2017-05-30 14:10:00,95.07,95.15,94.87,94.88,3200.0,74.4956,74.5582,74.3388,74.3467,3200.0
2017-05-30 14:20:00,94.88,95.0,94.78,94.78,3550.0,74.3467,74.4407,74.2683,74.2683,3550.0
2017-05-30 14:30:00,94.63,94.64,94.5,94.63,2693.0,74.1508,74.1586,74.0489,74.1508,2693.0
2017-05-30 14:40:00,94.58,94.94,94.58,94.94,1800.0,74.1116,74.3937,74.1116,74.3937,1800.0
2017-05-30 14:50:00,94.94,94.94,94.73,94.75,1900.0,74.3937,74.3937,74.2291,74.2448,1900.0
2017-05-30 15:00:00,94.74,94.84,94.58,94.58,2407.0,74.237,74.3153,74.1116,74.1116,2407.0
2017-05-30 15:10:00,94.58,94.7,94.49,94.62,2200.0,74.1116,74.2056,74.0411,74.1429,2200.0
2017-05-30 15:20:00,94.61,94.65,94.49,94.56,4000.0,74.1351,74.1664,74.0411,74.0959,4000.0
2017-05-30 15:30:00,94.57,94.62,94.3,94.31,3800.0,74.1038,74.1429,73.8922,73.9,3800.0
2017-05-30 15:40:00,94.3,94.55,94.13,94.46,7343.0,73.8922,74.0881,73.759,74.0176,7343.0
2017-05-30 15:50:00,94.44,94.45,94.2,94.37,12749.0,74.0019,74.0097,73.8138,73.947,12749.0
2017-05-31 09:30:00,92.72,93.0,92.06,92.12,10055.0,72.6541,72.8735,72.137,72.184,10055.0
2017-05-31 09:40:00,92.14,93.2,92.06,93.2,9007.0,72.1996,73.0302,72.137,73.0302,9007.0
2017-05-31 09:50:00,93.4,93.91,92.96,93.14,8492.0,73.187,73.5866,72.8422,72.9832,8492.0
2017-05-31 10:00:00,93.07,93.07,92.37,92.43,5100.0,72.9284,72.9284,72.3799,72.4269,5100.0
2017-05-31 10:10:00,92.29,92.97,92.21,92.51,3060.0,72.3172,72.85,72.2545,72.4896,3060.0
2017-05-31 10:20:00,92.52,93.1,92.19,93.1,9253.0,72.4974,72.9519,72.2388,72.9519,9253.0
2017-05-31 10:30:00,93.12,93.12,92.73,92.73,4621.0,72.9676,72.9676,72.662,72.662,4621.0
2017-05-31 10:40:00,92.62,92.7,92.47,92.48,2612.0,72.5758,72.6385,72.4582,72.4661,2612.0
2017-05-31 10:50:00,92.26,92.62,91.93,92.52,3000.0,72.2937,72.5758,72.0351,72.4974,3000.0
2017-05-31 11:00:00,92.5,92.51,92.29,92.51,2900.0,72.4817,72.4896,72.3172,72.4896,2900.0
2017-05-31 11:10:00,92.53,92.53,91.53,91.78,11571.0,72.5052,72.5052,71.7217,71.9176,11571.0
2017-05-31 11:20:00,91.75,92.22,91.47,91.5,2128.0,71.894,72.2623,71.6746,71.6981,2128.0
2017-05-31 11:30:00,91.51,91.65,91.35,91.35,1700.0,71.706,71.8157,71.5806,71.5806,1700.0
2017-05-31 11:40:00,91.62,91.62,91.36,91.55,1100.0,71.7922,71.7922,71.5884,71.7373,1100.0
2017-05-31 11:50:00,91.51,91.74,91.44,91.74,1300.0,71.706,71.8862,71.6511,71.8862,1300.0
2017-05-31 12:00:00,91.86,92.54,91.86,92.49,1000.0,71.9802,72.5131,71.9802,72.4739,1000.0
2017-05-31 12:10:00,92.62,92.63,92.35,92.38,1300.0,72.5758,72.5836,72.3642,72.3877,1300.0
2017-05-31 12:20:00,92.48,92.48,91.85,91.85,2000.0,72.4661,72.4661,71.9724,71.9724,2000.0
2017-05-31 12:30:00,91.82,92.19,91.77,92.19,2600.0,71.9489,72.2388,71.9097,72.2388,2600.0
2017-05-31 12:40:00,92.2,92.57,92.2,92.43,2300.0,72.2467,72.5366,72.2467,72.4269,2300.0
2017-05-31 12:50:00,92.28,92.28,91.92,92.05,2500.0,72.3093,72.3093,72.0273,72.1291,2500.0
2017-05-31 13:00:00,92.17,92.27,92.17,92.19,900.0,72.2232,72.3015,72.2232,72.2388,900.0
2017-05-31 13:10:00,92.29,92.29,91.96,91.96,1200.0,72.3172,72.3172,72.0586,72.0586,1200.0
2017-05-31 13:20:00,91.9,91.9,91.71,91.71,2300.0,72.0116,72.0116,71.8627,71.8627,2300.0
2017-05-31 13:30:00,91.73,91.75,91.66,91.66,1800.0,71.8784,71.894,71.8235,71.8235,1800.0
2017-05-31 13:40:00,91.76,91.76,91.59,91.68,1100.0,71.9019,71.9019,71.7687,71.8392,1100.0
2017-05-31 13:50:00,91.77,91.83,91.77,91.83,400.0,71.9097,71.9567,71.9097,71.9567,400.0
2017-05-31 14:00:00,91.79,91.79,91.53,91.65,1700.0,71.9254,71.9254,71.7217,71.8157,1700.0
2017-05-31 14:10:00,91.81,91.96,91.69,91.96,800.0,71.9411,72.0586,71.847,72.0586,800.0
2017-05-31 14:20:00,92.05,92.12,91.78,91.78,2600.0,72.1291,72.184,71.9176,71.9176,2600.0
2017-05-31 14:30:00,91.7,91.7,91.45,91.61,4100.0,71.8549,71.8549,71.659,71.7843,4100.0
2017-05-31 14:40:00,91.59,91.65,91.49,91.5,1000.0,71.7687,71.8157,71.6903,71.6981,1000.0
2017-05-31 14:50:00,91.57,91.87,91.57,91.81,2200.0,71.753,71.9881,71.753,71.9411,2200.0
2017-05-31 15:00:00,91.95,92.15,91.82,91.9,3424.0,72.0508,72.2075,71.9489,72.0116,3424.0
2017-05-31 15:10:00,91.97,92.06,91.92,92.03,4346.0,72.0664,72.137,72.0273,72.1134,4346.0
2017-05-31 15:20:00,92.09,92.4,92.09,92.36,2200.0,72.1605,72.4034,72.1605,72.372,2200.0
2017-05-31 15:30:00,92.41,92.46,92.25,92.35,3523.0,72.4112,72.4504,72.2858,72.3642,3523.0
2017-05-31 15:40:00,92.36,92.62,92.35,92.61,4400.0,72.372,72.5758,72.3642,72.5679,4400.0
2017-05-31 15:50:00,92.71,92.88,92.71,92.77,9148.0,72.6463,72.7795,72.6463,72.6933,9148.0
2017-06-01 09:30:00,92.7,92.9,92.65,92.88,2700.0,72.6385,72.7952,72.5993,72.7795,2700.0
2017-06-01 09:40:00,93.08,93.33,92.89,93.0,2416.0,72.9362,73.1321,72.7873,72.8735,2416.0
2017-06-01 09:50:00,92.95,93.19,92.82,93.19,4398.0,72.8343,73.0224,72.7325,73.0224,4398.0
2017-06-01 10:00:00,93.12,93.29,93.05,93.23,1100.0,72.9676,73.1008,72.9127,73.0538,1100.0
2017-06-01 10:10:00,93.26,93.48,93.15,93.15,2601.0,73.0773,73.2497,72.9911,72.9911,2601.0
2017-06-01 10:20:00,93.12,93.55,93.08,93.55,2300.0,72.9676,73.3045,72.9362,73.3045,2300.0
2017-06-01 10:30:00,93.44,93.63,93.24,93.49,2700.0,73.2183,73.3672,73.0616,73.2575,2700.0
2017-06-01 10:40:00,93.56,93.67,93.38,93.51,2400.0,73.3123,73.3985,73.1713,73.2732,2400.0
2017-06-01 10:50:00,93.45,93.84,93.43,93.82,3199.0,73.2261,73.5317,73.2105,73.5161,3199.0
2017-06-01 11:00:00,94.4,94.48,93.8,94.32,7291.0,73.9705,74.0332,73.5004,73.9079,7291.0
2017-06-01 11:10:00,94.48,94.74,94.13,94.13,7900.0,74.0332,74.237,73.759,73.759,7900.0
2017-06-01 11:20:00,94.21,94.27,93.98,94.0,4795.0,73.8217,73.8687,73.6414,73.6571,4795.0
2017-06-01 11:30:00,94.04,94.13,93.79,93.79,3835.0,73.6885,73.759,73.4926,73.4926,3835.0
2017-06-01 11:40:00,93.88,93.93,93.71,93.8,3308.0,73.5631,73.6023,73.4299,73.5004,3308.0
2017-06-01 11:50:00,94.03,94.28,94.03,94.19,2000.0,73.6806,73.8765,73.6806,73.806,2000.0
2017-06-01 12:00:00,94.41,94.41,94.24,94.3,1700.0,73.9784,73.9784,73.8452,73.8922,1700.0
2017-06-01 12:10:00,94.28,94.42,94.28,94.31,1600.0,73.8765,73.9862,73.8765,73.9,1600.0
2017-06-01 12:20:00,94.28,94.38,94.18,94.37,3700.0,73.8765,73.9549,73.7982,73.947,3700.0
2017-06-01 12:30:00,94.39,94.42,94.35,94.38,1200.0,73.9627,73.9862,73.9314,73.9549,1200.0
2017-06-01 12:40:00,94.5,94.66,94.5,94.5,1100.0,74.0489,74.1743,74.0489,74.0489,1100.0
2017-06-01 12:50:00,94.56,94.56,94.44,94.48,1800.0,74.0959,74.0959,74.0019,74.0332,1800.0
2017-06-01 13:00:00,94.5,94.63,94.47,94.5,2958.0,74.0489,74.1508,74.0254,74.0489,2958.0
2017-06-01 13:10:00,94.5,94.61,94.49,94.61,2240.0,74.0489,74.1351,74.0411,74.1351,2240.0
2017-06-01 13:20:00,94.57,94.66,94.52,94.6,1500.0,74.1038,74.1743,74.0646,74.1273,1500.0
2017-06-01 13:30:00,94.54,94.54,94.24,94.28,1701.0,74.0803,74.0803,73.8452,73.8765,1701.0
2017-06-01 13:40:00,94.3,94.51,94.3,94.5,1100.0,73.8922,74.0567,73.8922,74.0489,1100.0
2017-06-01 13:50:00,94.48,94.48,94.16,94.17,3500.0,74.0332,74.0332,73.7825,73.7903,3500.0
2017-06-01 14:00:00,94.14,94.24,94.14,94.24,1900.0,73.7668,73.8452,73.7668,73.8452,1900.0
2017-06-01 14:10:00,94.3,94.3,94.05,94.05,2500.0,73.8922,73.8922,73.6963,73.6963,2500.0
2017-06-01 14:20:00,94.15,94.15,93.74,93.74,1800.0,73.7747,73.7747,73.4534,73.4534,1800.0
2017-06-01 14:30:00,93.8,93.83,93.51,93.53,1700.0,73.5004,73.5239,73.2732,73.2888,1700.0
2017-06-01 14:40:00,93.55,93.93,93.55,93.93,1800.0,73.3045,73.6023,73.3045,73.6023,1800.0
2017-06-01 14:50:00,94.07,94.07,93.73,93.75,2800.0,73.712,73.712,73.4455,73.4612,2800.0
2017-06-01 15:00:00,93.71,93.72,93.26,93.39,2100.0,73.4299,73.4377,73.0773,73.1791,2100.0
2017-06-01 15:10:00,93.35,93.66,93.35,93.66,2100.0,73.1478,73.3907,73.1478,73.3907,2100.0
2017-06-01 15:20:00,93.62,93.65,93.5,93.55,2437.0,73.3594,73.3829,73.2653,73.3045,2437.0
2017-06-01 15:30:00,93.53,93.6,93.44,93.48,3705.0,73.2888,73.3437,73.2183,73.2497,3705.0
2017-06-01 15:40:00,93.53,93.73,93.33,93.66,7182.0,73.2888,73.4455,73.1321,73.3907,7182.0
2017-06-01 15:50:00,93.65,93.93,93.59,93.91,11396.0,73.3829,73.6023,73.3358,73.5866,11396.0
2017-06-02 09:30:00,93.21,93.87,93.21,93.78,1200.0,73.0381,73.5552,73.0381,73.4847,1200.0
2017-06-02 09:40:00,93.6,94.0,93.6,93.71,900.0,73.3437,73.6571,73.3437,73.4299,900.0
2017-06-02 09:50:00,93.73,93.73,93.53,93.58,2733.0,73.4455,73.4455,73.2888,73.328,2733.0
2017-06-02 10:00:00,93.24,93.26,92.62,92.68,2494.0,73.0616,73.0773,72.5758,72.6228,2494.0
2017-06-02 10:10:00,92.61,92.63,92.38,92.41,2615.0,72.5679,72.5836,72.3877,72.4112,2615.0
2017-06-02 10:20:00,92.53,92.59,92.23,92.29,900.0,72.5052,72.5523,72.2702,72.3172,900.0
2017-06-02 10:30:00,92.45,92.64,92.2,92.64,2300.0,72.4426,72.5914,72.2467,72.5914,2300.0
2017-06-02 10:40:00,92.55,92.59,92.2,92.28,2798.0,72.5209,72.5523,72.2467,72.3093,2798.0
2017-06-02 10:50:00,92.23,92.23,91.87,91.87,3000.0,72.2702,72.2702,71.9881,71.9881,3000.0
2017-06-02 11:00:00,91.74,91.83,91.56,91.62,1500.0,71.8862,71.9567,71.7452,71.7922,1500.0
2017-06-02 11:10:00,91.58,91.97,91.58,91.93,1300.0,71.7608,72.0664,71.7608,72.0351,1300.0
2017-06-02 11:20:00,91.93,92.14,91.87,92.0,3600.0,72.0351,72.1996,71.9881,72.0899,3600.0
2017-06-02 11:30:00,92.06,92.12,91.94,92.01,1801.0,72.137,72.184,72.0429,72.0978,1801.0
2017-06-02 11:40:00,92.23,92.23,92.04,92.07,2349.0,72.2702,72.2702,72.1213,72.1448,2349.0
2017-06-02 11:50:00,91.98,92.09,91.79,91.94,2500.0,72.0743,72.1605,71.9254,72.0429,2500.0
2017-06-02 12:00:00,91.85,92.04,91.78,92.04,3132.0,71.9724,72.1213,71.9176,72.1213,3132.0
2017-06-02 12:10:00,91.98,92.06,91.88,92.05,2473.0,72.0743,72.137,71.9959,72.1291,2473.0
2017-06-02 12:20:00,92.18,92.29,92.05,92.29,1100.0,72.231,72.3172,72.1291,72.3172,1100.0
2017-06-02 12:30:00,92.14,92.28,91.97,91.99,3000.0,72.1996,72.3093,72.0664,72.0821,3000.0
2017-06-02 12:40:00,92.05,92.11,91.85,92.11,2400.0,72.1291,72.1761,71.9724,72.1761,2400.0
2017-06-02 12:50:00,92.05,92.16,91.9,91.9,1700.0,72.1291,72.2153,72.0116,72.0116,1700.0
2017-06-02 13:00:00,91.86,92.08,91.84,91.84,2900.0,71.9802,72.1526,71.9646,71.9646,2900.0
2017-06-02 13:10:00,91.82,92.04,91.71,92.04,2100.0,71.9489,72.1213,71.8627,72.1213,2100.0
2017-06-02 13:20:00,92.02,92.12,92.01,92.01,1900.0,72.1056,72.184,72.0978,72.0978,1900.0
2017-06-02 13:30:00,91.92,91.95,91.87,91.92,1600.0,72.0273,72.0508,71.9881,72.0273,1600.0
2017-06-02 13:40:00,91.87,92.0,91.78,91.86,2893.0,71.9881,72.0899,71.9176,71.9802,2893.0
2017-06-02 13:50:00,91.83,91.9,91.72,91.9,2200.0,71.9567,72.0116,71.8705,72.0116,2200.0
2017-06-02 14:00:00,91.87,91.87,91.6,91.68,2200.0,71.9881,71.9881,71.7765,71.8392,2200.0
2017-06-02 14:10:00,91.66,91.79,91.62,91.68,2400.0,71.8235,71.9254,71.7922,71.8392,2400.0
2017-06-02 14:20:00,91.69,91.85,91.61,91.61,1700.0,71.847,71.9724,71.7843,71.7843,1700.0
2017-06-02 14:30:00,91.67,91.8,91.67,91.74,1082.0,71.8314,71.9332,71.8314,71.8862,1082.0
2017-06-02 14:40:00,91.7,91.76,91.6,91.7,2850.0,71.8549,71.9019,71.7765,71.8549,2850.0
2017-06-02 14:50:00,91.75,91.76,91.65,91.65,1100.0,71.894,71.9019,71.8157,71.8157,1100.0
2017-06-02 15:00:00,91.63,91.66,91.52,91.57,3300.0,71.8,71.8235,71.7138,71.753,3300.0
2017-06-02 15:10:00,91.57,91.62,91.55,91.59,3300.0,71.753,71.7922,71.7373,71.7687,3300.0
2017-06-02 15:20:00,91.6,91.88,91.59,91.61,5918.0,71.7765,71.9959,71.7687,71.7843,5918.0
2017-06-02 15:30:00,91.61,91.81,91.61,91.81,5000.0,71.7843,71.9411,71.7843,71.9411,5000.0
2017-06-02 15:40:00,91.83,91.88,91.65,91.67,5900.0,71.9567,71.9959,71.8157,71.8314,5900.0
2017-06-02 15:50:00,91.71,91.87,91.67,91.84,8840.0,71.8627,71.9881,71.8314,71.9646,8840.0
2017-06-05 09:30:00,91.23,91.43,91.04,91.39,1701.0,71.4866,71.6433,71.3377,71.612,1701.0
2017-06-05 09:40:00,91.68,91.68,90.53,90.53,5242.0,71.8392,71.8392,70.9381,70.9381,5242.0
2017-06-05 09:50:00,90.6,91.03,90.6,90.94,2943.0,70.9929,71.3299,70.9929,71.2593,2943.0
2017-06-05 10:00:00,90.96,91.6,90.91,91.13,4702.0,71.275,71.7765,71.2358,71.4082,4702.0
2017-06-05 10:10:00,91.16,91.16,90.76,90.76,2700.0,71.4317,71.4317,71.1183,71.1183,2700.0
2017-06-05 10:20:00,90.65,90.93,90.4,90.86,1600.0,71.0321,71.2515,70.8362,71.1967,1600.0
2017-06-05 10:30:00,90.67,90.78,90.54,90.54,1500.0,71.0478,71.134,70.9459,70.9459,1500.0
2017-06-05 10:40:00,90.57,90.73,90.52,90.57,1200.0,70.9694,71.0948,70.9302,70.9694,1200.0
2017-06-05 10:50:00,90.49,90.49,90.25,90.25,1350.0,70.9067,70.9067,70.7187,70.7187,1350.0
2017-06-05 11:00:00,90.22,90.28,90.12,90.28,2171.0,70.6952,70.7422,70.6168,70.7422,2171.0
2017-06-05 11:10:00,90.25,90.25,89.94,89.98,2400.0,70.7187,70.7187,70.4758,70.5071,2400.0
2017-06-05 11:20:00,89.92,90.2,89.92,90.2,2500.0,70.4601,70.6795,70.4601,70.6795,2500.0
2017-06-05 11:30:00,90.32,90.37,90.25,90.25,800.0,70.7735,70.8127,70.7187,70.7187,800.0
2017-06-05 11:40:00,90.5,90.5,90.25,90.25,1550.0,70.9146,70.9146,70.7187,70.7187,1550.0
2017-06-05 11:50:00,90.22,90.53,90.22,90.34,1745.0,70.6952,70.9381,70.6952,70.7892,1745.0
2017-06-05 12:00:00,90.33,90.67,90.33,90.66,1200.0,70.7814,71.0478,70.7814,71.0399,1200.0
2017-06-05 12:10:00,90.63,90.82,90.63,90.73,1700.0,71.0164,71.1653,71.0164,71.0948,1700.0
2017-06-05 12:20:00,90.69,90.79,90.61,90.75,2600.0,71.0634,71.1418,71.0008,71.1105,2600.0
2017-06-05 12:30:00,90.78,90.95,90.78,90.87,1550.0,71.134,71.2672,71.134,71.2045,1550.0
2017-06-05 12:40:00,90.77,91.01,90.73,90.76,2850.0,71.1261,71.3142,71.0948,71.1183,2850.0
2017-06-05 12:50:00,90.81,90.84,90.81,90.81,400.0,71.1575,71.181,71.1575,71.1575,400.0
2017-06-05 13:00:00,90.83,91.01,90.83,90.91,900.0,71.1731,71.3142,71.1731,71.2358,900.0
2017-06-05 13:10:00,90.9,91.04,90.9,91.04,800.0,71.228,71.3377,71.228,71.3377,800.0
2017-06-05 13:20:00,90.85,90.9,90.64,90.64,900.0,71.1888,71.228,71.0243,71.0243,900.0
2017-06-05 13:30:00,90.55,90.69,90.55,90.69,900.0,70.9537,71.0634,70.9537,71.0634,900.0
2017-06-05 13:40:00,90.65,90.67,90.58,90.64,2100.0,71.0321,71.0478,70.9772,71.0243,2100.0
2017-06-05 13:50:00,90.65,90.84,90.65,90.84,1000.0,71.0321,71.181,71.0321,71.181,1000.0
2017-06-05 14:00:00,90.9,90.9,90.67,90.67,900.0,71.228,71.228,71.0478,71.0478,900.0
2017-06-05 14:10:00,90.56,90.6,90.48,90.48,1412.0,70.9616,70.9929,70.8989,70.8989,1412.0
2017-06-05 14:20:00,90.45,90.79,90.45,90.75,1563.0,70.8754,71.1418,70.8754,71.1105,1563.0
2017-06-05 14:30:00,90.61,90.79,90.59,90.79,1700.0,71.0008,71.1418,70.9851,71.1418,1700.0
2017-06-05 14:40:00,90.84,90.91,90.73,90.79,1201.0,71.181,71.2358,71.0948,71.1418,1201.0
2017-06-05 14:50:00,90.79,90.91,90.79,90.91,1712.0,71.1418,71.2358,71.1418,71.2358,1712.0
2017-06-05 15:00:00,90.95,90.98,90.91,90.93,1943.0,71.2672,71.2907,71.2358,71.2515,1943.0
2017-06-05 15:10:00,90.87,90.97,90.83,90.84,1400.0,71.2045,71.2828,71.1731,71.181,1400.0
2017-06-05 15:20:00,90.83,90.83,90.65,90.65,2920.0,71.1731,71.1731,71.0321,71.0321,2920.0
2017-06-05 15:30:00,90.74,90.83,90.72,90.73,1500.0,71.1026,71.1731,71.087,71.0948,1500.0
2017-06-05 15:40:00,90.7,90.7,90.46,90.47,5135.0,71.0713,71.0713,70.8832,70.8911,5135.0
2017-06-05 15:50:00,90.48,90.78,90.48,90.63,6206.0,70.8989,71.134,70.8989,71.0164,6206.0
2017-06-06 09:30:00,90.3,90.59,90.1,90.1,8674.0,70.7578,70.9851,70.6011,70.6011,8674.0
2017-06-06 09:40:00,89.95,90.39,89.95,90.39,2850.0,70.4836,70.8284,70.4836,70.8284,2850.0
2017-06-06 09:50:00,90.34,90.52,90.17,90.17,4426.0,70.7892,70.9302,70.656,70.656,4426.0
2017-06-06 10:00:00,90.43,90.75,90.42,90.44,5087.0,70.8597,71.1105,70.8519,70.8675,5087.0
2017-06-06 10:10:00,90.22,90.31,90.14,90.23,1000.0,70.6952,70.7657,70.6325,70.703,1000.0
2017-06-06 10:20:00,90.23,90.49,90.14,90.49,900.0,70.703,70.9067,70.6325,70.9067,900.0
2017-06-06 10:30:00,90.48,90.48,90.21,90.25,1887.0,70.8989,70.8989,70.6873,70.7187,1887.0
2017-06-06 10:40:00,90.17,90.31,90.17,90.31,1397.0,70.656,70.7657,70.656,70.7657,1397.0
2017-06-06 10:50:00,90.18,90.22,90.09,90.16,2732.0,70.6638,70.6952,70.5933,70.6481,2732.0
2017-06-06 11:00:00,90.12,90.33,90.12,90.3,900.0,70.6168,70.7814,70.6168,70.7578,900.0
2017-06-06 11:10:00,90.4,90.49,90.34,90.34,1400.0,70.8362,70.9067,70.7892,70.7892,1400.0
2017-06-06 11:20:00,90.4,90.7,90.4,90.66,2500.0,70.8362,71.0713,70.8362,71.0399,2500.0
2017-06-06 11:30:00,90.67,91.11,90.63,91.03,2600.0,71.0478,71.3926,71.0164,71.3299,2600.0
2017-06-06 11:40:00,91.03,91.5,91.03,91.28,2378.0,71.3299,71.6981,71.3299,71.5258,2378.0
2017-06-06 11:50:00,91.26,91.39,91.1,91.14,2213.0,71.5101,71.612,71.3847,71.4161,2213.0
2017-06-06 12:00:00,91.01,91.24,91.01,91.24,1112.0,71.3142,71.4944,71.3142,71.4944,1112.0
2017-06-06 12:10:00,91.21,91.36,91.21,91.28,907.0,71.4709,71.5884,71.4709,71.5258,907.0
2017-06-06 12:20:00,91.08,91.27,91.03,91.27,600.0,71.369,71.5179,71.3299,71.5179,600.0
2017-06-06 12:30:00,91.21,91.35,91.11,91.35,1000.0,71.4709,71.5806,71.3926,71.5806,1000.0
2017-06-06 12:40:00,91.29,91.72,91.29,91.72,4793.0,71.5336,71.8705,71.5336,71.8705,4793.0
2017-06-06 12:50:00,91.68,91.68,91.55,91.67,900.0,71.8392,71.8392,71.7373,71.8314,900.0
2017-06-06 13:00:00,91.7,91.89,91.65,91.8,900.0,71.8549,72.0037,71.8157,71.9332,900.0
2017-06-06 13:10:00,91.84,92.12,91.84,92.08,1100.0,71.9646,72.184,71.9646,72.1526,1100.0
2017-06-06 13:20:00,91.92,92.1,91.92,92.06,500.0,72.0273,72.1683,72.0273,72.137,500.0
2017-06-06 13:30:00,92.06,92.19,92.01,92.06,2000.0,72.137,72.2388,72.0978,72.137,2000.0
2017-06-06 13:40:00,92.14,92.15,91.98,92.01,1563.0,72.1996,72.2075,72.0743,72.0978,1563.0
2017-06-06 13:50:00,92.03,92.22,92.03,92.22,1300.0,72.1134,72.2623,72.1134,72.2623,1300.0
2017-06-06 14:00:00,92.26,92.65,92.26,92.65,7211.0,72.2937,72.5993,72.2937,72.5993,7211.0
2017-06-06 14:10:00,92.62,93.02,92.59,92.97,1700.0,72.5758,72.8892,72.5523,72.85,1700.0
2017-06-06 14:20:00,92.98,93.03,92.77,92.96,2500.0,72.8579,72.897,72.6933,72.8422,2500.0
2017-06-06 14:30:00,92.92,93.0,92.77,92.77,1547.0,72.8108,72.8735,72.6933,72.6933,1547.0
2017-06-06 14:40:00,92.74,92.87,92.66,92.74,3899.0,72.6698,72.7717,72.6071,72.6698,3899.0
2017-06-06 14:50:00,92.73,92.8,92.67,92.79,6600.0,72.662,72.7168,72.6149,72.709,6600.0
2017-06-06 15:00:00,92.79,92.92,92.75,92.75,4600.0,72.709,72.8108,72.6776,72.6776,4600.0
2017-06-06 15:10:00,92.63,92.68,92.55,92.66,4400.0,72.5836,72.6228,72.5209,72.6071,4400.0
2017-06-06 15:20:00,92.69,93.0,92.69,93.0,5200.0,72.6306,72.8735,72.6306,72.8735,5200.0
2017-06-06 15:30:00,92.99,92.99,92.74,92.9,4143.0,72.8657,72.8657,72.6698,72.7952,4143.0
2017-06-06 15:40:00,92.86,92.9,92.74,92.85,10450.0,72.7638,72.7952,72.6698,72.756,10450.0
2017-06-06 15:50:00,92.85,92.91,92.67,92.78,11400.0,72.756,72.803,72.6149,72.7011,11400.0
2017-06-07 09:30:00,91.95,92.49,91.95,92.49,4143.0,72.0508,72.4739,72.0508,72.4739,4143.0
2017-06-07 09:40:00,92.58,92.6,92.17,92.17,800.0,72.5444,72.5601,72.2232,72.2232,800.0
2017-06-07 09:50:00,92.32,92.32,91.73,91.73,1600.0,72.3407,72.3407,71.8784,71.8784,1600.0
2017-06-07 10:00:00,91.85,92.17,91.47,91.51,1310.0,71.9724,72.2232,71.6746,71.706,1310.0
2017-06-07 10:10:00,91.62,91.7,91.36,91.36,2822.0,71.7922,71.8549,71.5884,71.5884,2822.0
2017-06-07 10:20:00,91.4,91.42,91.0,91.0,2343.0,71.6198,71.6355,71.3064,71.3064,2343.0
2017-06-07 10:30:00,91.12,91.12,89.63,90.08,14202.0,71.4004,71.4004,70.2328,70.5855,14202.0
2017-06-07 10:40:00,90.03,90.23,89.64,89.78,7193.0,70.5463,70.703,70.2407,70.3504,7193.0
2017-06-07 10:50:00,89.69,90.23,89.69,90.23,1900.0,70.2799,70.703,70.2799,70.703,1900.0
2017-06-07 11:00:00,90.08,90.08,89.77,89.99,600.0,70.5855,70.5855,70.3425,70.5149,600.0
2017-06-07 11:10:00,89.94,90.04,89.94,90.02,1000.0,70.4758,70.5541,70.4758,70.5384,1000.0
2017-06-07 11:20:00,90.19,90.19,89.88,89.88,1350.0,70.6717,70.6717,70.4287,70.4287,1350.0
2017-06-07 11:30:00,89.95,89.95,89.77,89.78,800.0,70.4836,70.4836,70.3425,70.3504,800.0
2017-06-07 11:40:00,89.66,89.66,89.23,89.42,1500.0,70.2564,70.2564,69.9194,70.0683,1500.0
2017-06-07 11:50:00,89.35,89.45,89.2,89.45,1900.0,70.0134,70.0918,69.8959,70.0918,1900.0
2017-06-07 12:00:00,89.51,89.79,89.45,89.75,1400.0,70.1388,70.3582,70.0918,70.3269,1400.0
2017-06-07 12:10:00,89.72,89.74,89.33,89.37,1500.0,70.3034,70.319,69.9978,70.0291,1500.0
2017-06-07 12:20:00,89.26,89.27,89.08,89.08,1000.0,69.9429,69.9508,69.8019,69.8019,1000.0
2017-06-07 12:30:00,89.14,89.14,88.86,88.87,700.0,69.8489,69.8489,69.6295,69.6373,700.0
2017-06-07 12:40:00,89.01,89.08,88.86,88.89,800.0,69.747,69.8019,69.6295,69.653,800.0
2017-06-07 12:50:00,88.81,88.81,88.59,88.7,2400.0,69.5903,69.5903,69.4179,69.5041,2400.0
2017-06-07 13:00:00,88.67,88.67,88.43,88.43,1500.0,69.4806,69.4806,69.2925,69.2925,1500.0
2017-06-07 13:10:00,88.44,88.46,88.26,88.3,1400.0,69.3004,69.316,69.1593,69.1907,1400.0
2017-06-07 13:20:00,88.23,88.61,88.23,88.53,1300.0,69.1358,69.4336,69.1358,69.3709,1300.0
2017-06-07 13:30:00,88.39,88.47,88.33,88.34,1250.0,69.2612,69.3239,69.2142,69.222,1250.0
2017-06-07 13:40:00,88.31,88.56,88.31,88.5,1300.0,69.1985,69.3944,69.1985,69.3474,1300.0
2017-06-07 13:50:00,88.43,88.54,88.41,88.41,1500.0,69.2925,69.3787,69.2769,69.2769,1500.0
2017-06-07 14:00:00,88.54,88.56,88.42,88.45,900.0,69.3787,69.3944,69.2847,69.3082,900.0
2017-06-07 14:10:00,88.49,88.75,88.48,88.75,2200.0,69.3396,69.5433,69.3317,69.5433,2200.0
2017-06-07 14:20:00,88.85,88.88,88.66,88.8,1800.0,69.6216,69.6452,69.4728,69.5825,1800.0
2017-06-07 14:30:00,89.0,89.32,89.0,89.32,2300.0,69.7392,69.9899,69.7392,69.9899,2300.0
2017-06-07 14:40:00,89.27,89.27,88.89,89.09,1100.0,69.9508,69.9508,69.653,69.8097,1100.0
2017-06-07 14:50:00,89.12,89.12,88.9,88.95,2100.0,69.8332,69.8332,69.6608,69.7,2100.0
2017-06-07 15:00:00,88.87,88.93,88.74,88.92,1600.0,69.6373,69.6843,69.5355,69.6765,1600.0
2017-06-07 15:10:00,88.91,88.94,88.75,88.76,1500.0,69.6687,69.6922,69.5433,69.5511,1500.0
2017-06-07 15:20:00,88.74,88.87,88.72,88.84,1300.0,69.5355,69.6373,69.5198,69.6138,1300.0
2017-06-07 15:30:00,88.89,89.06,88.8,88.8,2850.0,69.653,69.7862,69.5825,69.5825,2850.0
2017-06-07 15:40:00,88.7,88.75,88.54,88.63,5423.0,69.5041,69.5433,69.3787,69.4493,5423.0
2017-06-07 15:50:00,88.65,88.71,88.55,88.55,14074.0,69.4649,69.5119,69.3866,69.3866,14074.0
2017-06-08 09:30:00,87.92,88.68,87.79,88.68,4751.0,68.8929,69.4884,68.791,69.4884,4751.0
2017-06-08 09:40:00,88.82,88.98,88.57,88.61,3100.0,69.5981,69.7235,69.4022,69.4336,3100.0
2017-06-08 09:50:00,88.55,88.57,88.08,88.35,7300.0,69.3866,69.4022,69.0183,69.2299,7300.0
2017-06-08 10:00:00,88.4,88.4,88.12,88.31,2600.0,69.269,69.269,69.0496,69.1985,2600.0
2017-06-08 10:10:00,88.07,88.07,87.5,87.78,3400.0,69.0104,69.0104,68.5638,68.7832,3400.0
2017-06-08 10:20:00,88.08,88.08,87.51,87.53,3100.0,69.0183,69.0183,68.5716,68.5873,3100.0
2017-06-08 10:30:00,87.45,88.07,87.44,88.05,4266.0,68.5246,69.0104,68.5168,68.9948,4266.0
2017-06-08 10:40:00,88.29,88.4,87.96,88.09,3900.0,69.1828,69.269,68.9243,69.0261,3900.0
2017-06-08 10:50:00,88.07,88.25,88.0,88.13,5863.0,69.0104,69.1515,68.9556,69.0575,5863.0
2017-06-08 11:00:00,88.15,88.25,87.97,88.05,4244.0,69.0731,69.1515,68.9321,68.9948,4244.0
2017-06-08 11:10:00,87.93,87.94,87.2,87.33,2600.0,68.9007,68.9086,68.3287,68.4306,2600.0
2017-06-08 11:20:00,87.18,87.43,87.17,87.25,2000.0,68.3131,68.509,68.3052,68.3679,2000.0
2017-06-08 11:30:00,87.13,87.5,87.13,87.45,1300.0,68.2739,68.5638,68.2739,68.5246,1300.0
2017-06-08 11:40:00,87.65,87.82,87.54,87.66,2000.0,68.6813,68.8146,68.5951,68.6892,2000.0
2017-06-08 11:50:00,87.52,87.54,87.46,87.5,800.0,68.5795,68.5951,68.5325,68.5638,800.0
2017-06-08 12:00:00,87.35,87.35,87.14,87.14,700.0,68.4463,68.4463,68.2817,68.2817,700.0
2017-06-08 12:10:00,87.16,87.51,87.09,87.51,2500.0,68.2974,68.5716,68.2425,68.5716,2500.0
2017-06-08 12:20:00,87.43,87.49,87.26,87.26,2900.0,68.509,68.556,68.3757,68.3757,2900.0
2017-06-08 12:30:00,87.22,87.44,87.2,87.23,2200.0,68.3444,68.5168,68.3287,68.3522,2200.0
2017-06-08 12:40:00,87.15,87.43,87.14,87.43,2300.0,68.2895,68.509,68.2817,68.509,2300.0
2017-06-08 12:50:00,87.45,88.06,87.45,87.95,1800.0,68.5246,69.0026,68.5246,68.9164,1800.0
2017-06-08 13:00:00,87.83,87.83,87.29,87.3,2400.0,68.8224,68.8224,68.3993,68.4071,2400.0
2017-06-08 13:10:00,87.32,87.6,87.32,87.6,1400.0,68.4228,68.6422,68.4228,68.6422,1400.0
2017-06-08 13:20:00,87.62,87.74,87.55,87.69,1300.0,68.6578,68.7519,68.603,68.7127,1300.0
2017-06-08 13:30:00,87.68,87.77,87.42,87.77,1600.0,68.7048,68.7754,68.5011,68.7754,1600.0
2017-06-08 13:40:00,87.65,87.77,87.49,87.59,2500.0,68.6813,68.7754,68.556,68.6343,2500.0
2017-06-08 13:50:00,87.55,87.71,87.41,87.71,2700.0,68.603,68.7284,68.4933,68.7284,2700.0
2017-06-08 14:00:00,87.66,87.75,87.62,87.74,2200.0,68.6892,68.7597,68.6578,68.7519,2200.0
2017-06-08 14:10:00,87.72,87.72,87.49,87.49,1500.0,68.7362,68.7362,68.556,68.556,1500.0
2017-06-08 14:20:00,87.54,87.72,87.53,87.72,1500.0,68.5951,68.7362,68.5873,68.7362,1500.0
2017-06-08 14:30:00,87.64,87.81,87.61,87.62,2715.0,68.6735,68.8067,68.65,68.6578,2715.0
2017-06-08 14:40:00,87.5,87.72,87.49,87.59,2500.0,68.5638,68.7362,68.556,68.6343,2500.0
2017-06-08 14:50:00,87.53,87.58,87.39,87.54,2800.0,68.5873,68.6265,68.4776,68.5951,2800.0
2017-06-08 15:00:00,87.57,87.74,87.49,87.73,3700.0,68.6187,68.7519,68.556,68.744,3700.0
2017-06-08 15:10:00,87.75,87.8,87.64,87.79,6101.0,68.7597,68.7989,68.6735,68.791,6101.0
2017-06-08 15:20:00,87.8,87.8,87.62,87.69,3700.0,68.7989,68.7989,68.6578,68.7127,3700.0
2017-06-08 15:30:00,87.69,87.78,87.59,87.59,3400.0,68.7127,68.7832,68.6343,68.6343,3400.0
2017-06-08 15:40:00,87.58,87.67,87.53,87.67,7200.0,68.6265,68.697,68.5873,68.697,7200.0
2017-06-08 15:50:00,87.64,87.9,87.64,87.78,25225.0,68.6735,68.8772,68.6735,68.7832,25225.0
2017-06-09 09:30:00,88.08,88.72,88.08,88.72,1200.0,69.0183,69.5198,69.0183,69.5198,1200.0
2017-06-09 09:40:00,88.41,88.41,88.0,88.28,10553.0,69.2769,69.2769,68.9556,69.175,10553.0
2017-06-09 09:50:00,88.13,88.16,87.75,87.8,2700.0,69.0575,69.081,68.7597,68.7989,2700.0
2017-06-09 10:00:00,87.74,87.96,87.72,87.78,2400.0,68.7519,68.9243,68.7362,68.7832,2400.0
2017-06-09 10:10:00,87.78,88.15,87.78,88.01,1300.0,68.7832,69.0731,68.7832,68.9634,1300.0
2017-06-09 10:20:00,88.0,88.24,88.0,88.11,1240.0,68.9556,69.1437,68.9556,69.0418,1240.0
2017-06-09 10:30:00,88.25,88.32,88.08,88.17,1300.0,69.1515,69.2063,69.0183,69.0888,1300.0
2017-06-09 10:40:00,88.07,88.14,88.03,88.14,1200.0,69.0104,69.0653,68.9791,69.0653,1200.0
2017-06-09 10:50:00,88.19,88.72,88.19,88.65,4650.0,69.1045,69.5198,69.1045,69.4649,4650.0
2017-06-09 11:00:00,88.78,89.24,88.78,89.16,1700.0,69.5668,69.9272,69.5668,69.8646,1700.0
2017-06-09 11:10:00,89.18,89.57,89.18,89.45,3000.0,69.8802,70.1858,69.8802,70.0918,3000.0
2017-06-09 11:20:00,89.57,89.63,89.48,89.49,1887.0,70.1858,70.2328,70.1153,70.1231,1887.0
2017-06-09 11:30:00,89.55,89.55,89.18,89.22,1500.0,70.1702,70.1702,69.8802,69.9116,1500.0
2017-06-09 11:40:00,89.11,89.53,89.07,89.5,4390.0,69.8254,70.1545,69.794,70.131,4390.0
2017-06-09 11:50:00,89.53,90.01,89.53,90.01,2242.0,70.1545,70.5306,70.1545,70.5306,2242.0
2017-06-09 12:00:00,89.92,89.94,89.87,89.87,300.0,70.4601,70.4758,70.4209,70.4209,300.0
2017-06-09 12:10:00,89.75,89.76,89.66,89.76,2200.0,70.3269,70.3347,70.2564,70.3347,2200.0
2017-06-09 12:20:00,89.74,89.78,89.44,89.5,700.0,70.319,70.3504,70.084,70.131,700.0
2017-06-09 12:30:00,89.39,89.62,89.39,89.62,2400.0,70.0448,70.225,70.0448,70.225,2400.0
2017-06-09 12:40:00,89.52,89.77,89.38,89.64,1700.0,70.1466,70.3425,70.0369,70.2407,1700.0
2017-06-09 12:50:00,89.71,89.77,89.51,89.74,1300.0,70.2955,70.3425,70.1388,70.319,1300.0
2017-06-09 13:00:00,89.68,89.68,89.52,89.66,1200.0,70.272,70.272,70.1466,70.2564,1200.0
2017-06-09 13:10:00,89.78,90.05,89.78,89.86,1787.0,70.3504,70.5619,70.3504,70.4131,1787.0
2017-06-09 13:20:00,89.6,89.6,89.4,89.59,1100.0,70.2093,70.2093,70.0526,70.2015,1100.0
2017-06-09 13:30:00,89.43,89.44,89.26,89.27,900.0,70.0761,70.084,69.9429,69.9508,900.0
2017-06-09 13:40:00,89.17,89.34,89.12,89.27,1400.0,69.8724,70.0056,69.8332,69.9508,1400.0
2017-06-09 13:50:00,89.25,89.41,89.25,89.32,2100.0,69.9351,70.0605,69.9351,69.9899,2100.0
2017-06-09 14:00:00,89.26,89.32,89.24,89.32,900.0,69.9429,69.9899,69.9272,69.9899,900.0
2017-06-09 14:10:00,89.32,89.42,89.3,89.42,400.0,69.9899,70.0683,69.9743,70.0683,400.0
2017-06-09 14:20:00,89.47,89.71,89.45,89.67,1400.0,70.1075,70.2955,70.0918,70.2642,1400.0
2017-06-09 14:30:00,89.69,89.69,89.43,89.44,1543.0,70.2799,70.2799,70.0761,70.084,1543.0
2017-06-09 14:40:00,89.52,90.08,89.52,89.96,2069.0,70.1466,70.5855,70.1466,70.4914,2069.0
2017-06-09 14:50:00,90.05,90.05,89.12,89.12,2300.0,70.5619,70.5619,69.8332,69.8332,2300.0
2017-06-09 15:00:00,89.33,89.48,89.17,89.39,3302.0,69.9978,70.1153,69.8724,70.0448,3302.0
2017-06-09 15:10:00,89.41,89.8,89.41,89.8,5100.0,70.0605,70.3661,70.0605,70.3661,5100.0
2017-06-09 15:20:00,89.96,90.29,89.96,90.28,3800.0,70.4914,70.75,70.4914,70.7422,3800.0
2017-06-09 15:30:00,90.25,90.25,89.98,90.0,3500.0,70.7187,70.7187,70.5071,70.5228,3500.0
2017-06-09 15:40:00,90.0,90.0,89.64,89.89,4676.0,70.5228,70.5228,70.2407,70.4366,4676.0
2017-06-09 15:50:00,89.91,90.1,89.91,90.1,13252.0,70.4522,70.6011,70.4522,70.6011,13252.0
2017-06-12 09:30:00,90.6,91.4,90.6,90.77,2664.0,70.9929,71.6198,70.9929,71.1261,2664.0
2017-06-12 09:40:00,90.82,90.82,90.18,90.18,3000.0,71.1653,71.1653,70.6638,70.6638,3000.0
2017-06-12 09:50:00,89.93,90.58,89.92,90.45,3060.0,70.4679,70.9772,70.4601,70.8754,3060.0
2017-06-12 10:00:00,90.45,90.86,90.24,90.72,4800.0,70.8754,71.1967,70.7108,71.087,4800.0
2017-06-12 10:10:00,90.69,90.7,90.27,90.65,2563.0,71.0634,71.0713,70.7343,71.0321,2563.0
2017-06-12 10:20:00,90.79,90.81,90.4,90.47,7777.0,71.1418,71.1575,70.8362,70.8911,7777.0
2017-06-12 10:30:00,90.4,90.71,90.22,90.38,3510.0,70.8362,71.0791,70.6952,70.8205,3510.0
2017-06-12 10:40:00,90.45,90.52,90.26,90.26,2200.0,70.8754,70.9302,70.7265,70.7265,2200.0
2017-06-12 10:50:00,90.19,90.43,90.19,90.43,2925.0,70.6717,70.8597,70.6717,70.8597,2925.0
2017-06-12 11:00:00,90.55,90.65,90.44,90.5,3800.0,70.9537,71.0321,70.8675,70.9146,3800.0
2017-06-12 11:10:00,90.48,90.6,90.41,90.43,6200.0,70.8989,70.9929,70.844,70.8597,6200.0
2017-06-12 11:20:00,90.42,90.95,90.42,90.88,2295.0,70.8519,71.2672,70.8519,71.2123,2295.0
2017-06-12 11:30:00,91.04,91.11,90.64,90.92,1800.0,71.3377,71.3926,71.0243,71.2437,1800.0
2017-06-12 11:40:00,90.99,91.32,90.8,91.31,2300.0,71.2985,71.5571,71.1496,71.5493,2300.0
2017-06-12 11:50:00,91.18,91.32,91.08,91.23,2000.0,71.4474,71.5571,71.369,71.4866,2000.0
2017-06-12 12:00:00,91.16,91.16,91.07,91.14,900.0,71.4317,71.4317,71.3612,71.4161,900.0
2017-06-12 12:10:00,90.99,91.06,90.92,91.06,600.0,71.2985,71.3534,71.2437,71.3534,600.0
2017-06-12 12:20:00,91.25,91.34,91.09,91.09,2500.0,71.5023,71.5728,71.3769,71.3769,2500.0
2017-06-12 12:30:00,91.1,91.13,90.97,91.02,1300.0,71.3847,71.4082,71.2828,71.322,1300.0
2017-06-12 12:40:00,91.0,91.01,90.66,90.66,1459.0,71.3064,71.3142,71.0399,71.0399,1459.0
2017-06-12 12:50:00,90.63,90.94,90.63,90.83,2765.0,71.0164,71.2593,71.0164,71.1731,2765.0
2017-06-12 13:00:00,90.78,91.0,90.74,90.96,2700.0,71.134,71.3064,71.1026,71.275,2700.0
2017-06-12 13:10:00,90.93,91.16,90.87,90.98,4550.0,71.2515,71.4317,71.2045,71.2907,4550.0
2017-06-12 13:20:00,90.95,91.11,90.88,91.07,2712.0,71.2672,71.3926,71.2123,71.3612,2712.0
2017-06-12 13:30:00,91.04,91.04,90.51,90.51,3151.0,71.3377,71.3377,70.9224,70.9224,3151.0
2017-06-12 13:40:00,90.51,90.63,90.35,90.42,3900.0,70.9224,71.0164,70.797,70.8519,3900.0
2017-06-12 13:50:00,90.48,90.57,90.21,90.22,2200.0,70.8989,70.9694,70.6873,70.6952,2200.0
2017-06-12 14:00:00,90.27,90.35,90.25,90.35,4071.0,70.7343,70.797,70.7187,70.797,4071.0
2017-06-12 14:10:00,90.31,90.43,90.23,90.34,3197.0,70.7657,70.8597,70.703,70.7892,3197.0
2017-06-12 14:20:00,90.39,90.47,90.28,90.4,3191.0,70.8284,70.8911,70.7422,70.8362,3191.0
2017-06-12 14:30:00,90.4,90.54,90.36,90.4,3955.0,70.8362,70.9459,70.8049,70.8362,3955.0
2017-06-12 14:40:00,90.46,90.49,90.35,90.47,4200.0,70.8832,70.9067,70.797,70.8911,4200.0
2017-06-12 14:50:00,90.5,90.53,90.37,90.53,4765.0,70.9146,70.9381,70.8127,70.9381,4765.0
2017-06-12 15:00:00,90.57,90.57,90.42,90.47,2382.0,70.9694,70.9694,70.8519,70.8911,2382.0
2017-06-12 15:10:00,90.5,90.78,90.45,90.71,4672.0,70.9146,71.134,70.8754,71.0791,4672.0
2017-06-12 15:20:00,90.7,90.82,90.6,90.62,7291.0,71.0713,71.1653,70.9929,71.0086,7291.0
2017-06-12 15:30:00,90.61,90.77,90.58,90.63,12550.0,71.0008,71.1261,70.9772,71.0164,12550.0
2017-06-12 15:40:00,90.56,90.75,90.43,90.67,10900.0,70.9616,71.1105,70.8597,71.0478,10900.0
2017-06-12 15:50:00,90.59,90.87,90.56,90.56,14961.0,70.9851,71.2045,70.9616,70.9616,14961.0
2017-06-13 09:30:00,90.57,91.62,90.57,91.56,1500.0,70.9694,71.7922,70.9694,71.7452,1500.0
2017-06-13 09:40:00,91.66,91.66,91.3,91.46,600.0,71.8235,71.8235,71.5414,71.6668,600.0
2017-06-13 09:50:00,91.36,91.73,91.29,91.6,1200.0,71.5884,71.8784,71.5336,71.7765,1200.0
2017-06-13 10:00:00,91.44,91.7,91.44,91.52,3600.0,71.6511,71.8549,71.6511,71.7138,3600.0
2017-06-13 10:10:00,91.45,91.52,91.21,91.21,2026.0,71.659,71.7138,71.4709,71.4709,2026.0
2017-06-13 10:20:00,91.15,91.28,91.15,91.28,2300.0,71.4239,71.5258,71.4239,71.5258,2300.0
2017-06-13 10:30:00,91.35,91.45,91.34,91.41,1300.0,71.5806,71.659,71.5728,71.6276,1300.0
2017-06-13 10:40:00,91.38,91.71,91.31,91.61,2900.0,71.6041,71.8627,71.5493,71.7843,2900.0
2017-06-13 10:50:00,91.71,91.91,91.56,91.59,3150.0,71.8627,72.0194,71.7452,71.7687,3150.0
2017-06-13 11:00:00,91.6,91.63,91.29,91.53,2700.0,71.7765,71.8,71.5336,71.7217,2700.0
2017-06-13 11:10:00,91.48,91.52,91.25,91.29,2822.0,71.6825,71.7138,71.5023,71.5336,2822.0
2017-06-13 11:20:00,91.25,91.54,91.25,91.54,2597.0,71.5023,71.7295,71.5023,71.7295,2597.0
2017-06-13 11:30:00,91.51,91.8,91.33,91.8,2100.0,71.706,71.9332,71.5649,71.9332,2100.0
2017-06-13 11:40:00,91.79,91.98,91.79,91.89,1300.0,71.9254,72.0743,71.9254,72.0037,1300.0
2017-06-13 11:50:00,91.83,91.83,91.25,91.25,2200.0,71.9567,71.9567,71.5023,71.5023,2200.0
2017-06-13 12:00:00,91.21,91.28,91.18,91.26,2200.0,71.4709,71.5258,71.4474,71.5101,2200.0
2017-06-13 12:10:00,91.2,91.33,91.18,91.33,1200.0,71.4631,71.5649,71.4474,71.5649,1200.0
2017-06-13 12:20:00,91.43,91.44,91.34,91.34,697.0,71.6433,71.6511,71.5728,71.5728,697.0
2017-06-13 12:30:00,91.29,91.29,91.21,91.21,1100.0,71.5336,71.5336,71.4709,71.4709,1100.0
2017-06-13 12:40:00,91.22,91.37,91.2,91.21,2600.0,71.4787,71.5963,71.4631,71.4709,2600.0
2017-06-13 12:50:00,91.3,91.3,91.07,91.09,900.0,71.5414,71.5414,71.3612,71.3769,900.0
2017-06-13 13:00:00,91.03,91.21,91.03,91.21,800.0,71.3299,71.4709,71.3299,71.4709,800.0
2017-06-13 13:10:00,91.22,91.23,91.11,91.11,900.0,71.4787,71.4866,71.3926,71.3926,900.0
2017-06-13 13:20:00,91.22,91.28,91.2,91.28,700.0,71.4787,71.5258,71.4631,71.5258,700.0
2017-06-13 13:30:00,91.38,91.42,91.19,91.21,1100.0,71.6041,71.6355,71.4552,71.4709,1100.0
2017-06-13 13:40:00,91.13,91.26,91.13,91.24,1900.0,71.4082,71.5101,71.4082,71.4944,1900.0
2017-06-13 13:50:00,91.3,91.43,91.27,91.39,2800.0,71.5414,71.6433,71.5179,71.612,2800.0
2017-06-13 14:00:00,91.49,91.69,91.46,91.69,900.0,71.6903,71.847,71.6668,71.847,900.0
2017-06-13 14:10:00,91.79,91.86,91.74,91.86,1500.0,71.9254,71.9802,71.8862,71.9802,1500.0
2017-06-13 14:20:00,91.94,92.01,91.84,91.85,2100.0,72.0429,72.0978,71.9646,71.9724,2100.0
2017-06-13 14:30:00,92.04,92.38,91.95,92.29,2100.0,72.1213,72.3877,72.0508,72.3172,2100.0
2017-06-13 14:40:00,92.27,92.35,91.83,91.99,3000.0,72.3015,72.3642,71.9567,72.0821,3000.0
2017-06-13 14:50:00,91.95,92.12,91.92,92.02,1783.0,72.0508,72.184,72.0273,72.1056,1783.0
2017-06-13 15:00:00,92.06,92.11,92.02,92.05,2500.0,72.137,72.1761,72.1056,72.1291,2500.0
2017-06-13 15:10:00,92.08,92.17,92.08,92.16,2600.0,72.1526,72.2232,72.1526,72.2153,2600.0
2017-06-13 15:20:00,92.21,92.22,91.93,92.05,3100.0,72.2545,72.2623,72.0351,72.1291,3100.0
2017-06-13 15:30:00,92.14,92.14,91.98,92.1,5865.0,72.1996,72.1996,72.0743,72.1683,5865.0
2017-06-13 15:40:00,92.13,92.42,92.13,92.28,9000.0,72.1918,72.419,72.1918,72.3093,9000.0
2017-06-13 15:50:00,92.27,92.46,92.24,92.43,8930.0,72.3015,72.4504,72.278,72.4269,8930.0
2017-06-14 09:30:00,91.52,91.52,90.88,90.97,2090.0,71.7138,71.7138,71.2123,71.2828,2090.0
2017-06-14 09:40:00,90.92,90.93,90.87,90.93,1100.0,71.2437,71.2515,71.2045,71.2515,1100.0
2017-06-14 09:50:00,90.87,90.93,90.72,90.85,815.0,71.2045,71.2515,71.087,71.1888,815.0
2017-06-14 10:00:00,90.95,91.42,90.85,91.2,1422.0,71.2672,71.6355,71.1888,71.4631,1422.0
2017-06-14 10:10:00,91.08,91.18,90.96,91.14,1620.0,71.369,71.4474,71.275,71.4161,1620.0
2017-06-14 10:20:00,91.24,91.32,91.16,91.19,1000.0,71.4944,71.5571,71.4317,71.4552,1000.0
2017-06-14 10:30:00,91.6,91.69,90.64,90.76,5852.0,71.7765,71.847,71.0243,71.1183,5852.0
2017-06-14 10:40:00,90.59,90.63,89.63,89.91,4328.0,70.9851,71.0164,70.2328,70.4522,4328.0
2017-06-14 10:50:00,90.12,90.23,90.0,90.11,1500.0,70.6168,70.703,70.5228,70.609,1500.0
2017-06-14 11:00:00,89.94,90.41,89.94,90.13,3250.0,70.4758,70.844,70.4758,70.6246,3250.0
2017-06-14 11:10:00,90.11,90.24,89.78,90.12,2843.0,70.609,70.7108,70.3504,70.6168,2843.0
2017-06-14 11:20:00,90.15,90.26,89.86,89.89,3700.0,70.6403,70.7265,70.4131,70.4366,3700.0
2017-06-14 11:30:00,89.95,90.32,89.92,90.19,1500.0,70.4836,70.7735,70.4601,70.6717,1500.0
2017-06-14 11:40:00,90.13,90.29,89.91,89.91,1500.0,70.6246,70.75,70.4522,70.4522,1500.0
2017-06-14 11:50:00,90.03,90.04,89.77,89.77,600.0,70.5463,70.5541,70.3425,70.3425,600.0
2017-06-14 12:00:00,89.75,89.78,89.56,89.6,1500.0,70.3269,70.3504,70.178,70.2093,1500.0
2017-06-14 12:10:00,89.7,89.84,89.63,89.84,1800.0,70.2877,70.3974,70.2328,70.3974,1800.0
2017-06-14 12:20:00,89.9,89.92,89.8,89.88,1900.0,70.4444,70.4601,70.3661,70.4287,1900.0
2017-06-14 12:30:00,89.85,90.0,89.85,89.98,900.0,70.4052,70.5228,70.4052,70.5071,900.0
2017-06-14 12:40:00,89.95,90.05,89.95,90.05,800.0,70.4836,70.5619,70.4836,70.5619,800.0
2017-06-14 12:50:00,90.02,90.16,90.01,90.01,3150.0,70.5384,70.6481,70.5306,70.5306,3150.0
2017-06-14 13:00:00,90.11,90.11,90.08,90.08,300.0,70.609,70.609,70.5855,70.5855,300.0
2017-06-14 13:10:00,89.97,89.97,89.79,89.79,800.0,70.4993,70.4993,70.3582,70.3582,800.0
2017-06-14 13:20:00,89.78,89.88,89.75,89.83,1800.0,70.3504,70.4287,70.3269,70.3896,1800.0
2017-06-14 13:30:00,89.88,89.88,89.71,89.71,800.0,70.4287,70.4287,70.2955,70.2955,800.0
2017-06-14 13:40:00,89.82,89.99,89.82,89.89,700.0,70.3817,70.5149,70.3817,70.4366,700.0
2017-06-14 13:50:00,89.83,89.83,89.76,89.81,600.0,70.3896,70.3896,70.3347,70.3739,600.0
2017-06-14 14:00:00,89.79,90.03,89.77,90.03,1300.0,70.3582,70.5463,70.3425,70.5463,1300.0
2017-06-14 14:10:00,89.93,90.04,89.7,89.83,5487.0,70.4679,70.5541,70.2877,70.3896,5487.0
2017-06-14 14:20:00,89.96,90.05,89.67,89.89,2700.0,70.4914,70.5619,70.2642,70.4366,2700.0
2017-06-14 14:30:00,89.86,89.92,89.57,89.64,2564.0,70.4131,70.4601,70.1858,70.2407,2564.0
2017-06-14 14:40:00,89.65,89.7,89.48,89.68,3100.0,70.2485,70.2877,70.1153,70.272,3100.0
2017-06-14 14:50:00,89.64,89.64,89.38,89.49,2129.0,70.2407,70.2407,70.0369,70.1231,2129.0
2017-06-14 15:00:00,89.47,89.79,89.46,89.79,2300.0,70.1075,70.3582,70.0996,70.3582,2300.0
2017-06-14 15:10:00,89.89,89.96,89.65,89.71,3378.0,70.4366,70.4914,70.2485,70.2955,3378.0
2017-06-14 15:20:00,89.64,89.64,89.4,89.54,2853.0,70.2407,70.2407,70.0526,70.1623,2853.0
2017-06-14 15:30:00,89.57,89.62,89.14,89.29,5039.0,70.1858,70.225,69.8489,69.9664,5039.0
2017-06-14 15:40:00,89.34,89.36,89.21,89.29,5331.0,70.0056,70.0213,69.9037,69.9664,5331.0
2017-06-14 15:50:00,89.32,89.54,89.32,89.4,9658.0,69.9899,70.1623,69.9899,70.0526,9658.0
2017-06-15 09:30:00,88.92,89.32,88.58,88.73,11180.0,69.6765,69.9899,69.4101,69.5276,11180.0
2017-06-15 09:40:00,88.58,88.62,88.28,88.29,5126.0,69.4101,69.4414,69.175,69.1828,5126.0
2017-06-15 09:50:00,88.2,88.81,88.01,88.8,4200.0,69.1123,69.5903,68.9634,69.5825,4200.0
2017-06-15 10:00:00,88.64,88.97,88.37,88.37,1916.0,69.4571,69.7157,69.2455,69.2455,1916.0
2017-06-15 10:10:00,88.57,88.79,88.33,88.49,900.0,69.4022,69.5746,69.2142,69.3396,900.0
2017-06-15 10:20:00,88.28,88.36,88.03,88.28,1523.0,69.175,69.2377,68.9791,69.175,1523.0
2017-06-15 10:30:00,88.46,88.54,88.13,88.13,3800.0,69.316,69.3787,69.0575,69.0575,3800.0
2017-06-15 10:40:00,87.81,87.81,87.44,87.49,700.0,68.8067,68.8067,68.5168,68.556,700.0
2017-06-15 10:50:00,87.37,87.4,87.15,87.35,2200.0,68.4619,68.4854,68.2895,68.4463,2200.0
2017-06-15 11:00:00,87.44,87.57,87.38,87.38,2000.0,68.5168,68.6187,68.4698,68.4698,2000.0
2017-06-15 11:10:00,87.41,87.43,87.15,87.15,1300.0,68.4933,68.509,68.2895,68.2895,1300.0
2017-06-15 11:20:00,87.21,87.47,87.14,87.47,4108.0,68.3366,68.5403,68.2817,68.5403,4108.0
2017-06-15 11:30:00,87.56,87.75,87.55,87.7,2719.0,68.6108,68.7597,68.603,68.7205,2719.0
2017-06-15 11:40:00,87.58,87.85,87.58,87.7,3956.0,68.6265,68.8381,68.6265,68.7205,3956.0
2017-06-15 11:50:00,87.72,87.92,87.52,87.52,3699.0,68.7362,68.8929,68.5795,68.5795,3699.0
2017-06-15 12:00:00,87.48,87.67,87.47,87.67,1500.0,68.5481,68.697,68.5403,68.697,1500.0
2017-06-15 12:10:00,87.63,87.84,87.63,87.81,2200.0,68.6657,68.8302,68.6657,68.8067,2200.0
2017-06-15 12:20:00,87.81,87.82,87.75,87.76,1100.0,68.8067,68.8146,68.7597,68.7675,1100.0
2017-06-15 12:30:00,87.81,87.96,87.71,87.71,2600.0,68.8067,68.9243,68.7284,68.7284,2600.0
2017-06-15 12:40:00,87.61,87.61,87.2,87.22,600.0,68.65,68.65,68.3287,68.3444,600.0
2017-06-15 12:50:00,87.13,87.23,87.09,87.19,2000.0,68.2739,68.3522,68.2425,68.3209,2000.0
2017-06-15 13:00:00,87.33,87.33,87.2,87.2,1991.0,68.4306,68.4306,68.3287,68.3287,1991.0
2017-06-15 13:10:00,87.27,87.27,86.98,86.98,2006.0,68.3836,68.3836,68.1563,68.1563,2006.0
2017-06-15 13:20:00,87.0,87.01,86.93,86.93,2265.0,68.172,68.1798,68.1172,68.1172,2265.0
2017-06-15 13:30:00,86.93,86.93,86.88,86.88,400.0,68.1172,68.1172,68.078,68.078,400.0
2017-06-15 13:40:00,86.82,86.88,86.57,86.59,3800.0,68.031,68.078,67.8351,67.8507,3800.0
2017-06-15 13:50:00,86.34,86.37,86.16,86.16,4400.0,67.6548,67.6784,67.5138,67.5138,4400.0
2017-06-15 14:00:00,86.15,86.15,85.95,86.12,5500.0,67.506,67.506,67.3492,67.4825,5500.0
2017-06-15 14:10:00,86.09,86.12,85.93,85.93,1410.0,67.4589,67.4825,67.3336,67.3336,1410.0
2017-06-15 14:20:00,85.95,86.01,85.84,86.01,3600.0,67.3492,67.3963,67.2631,67.3963,3600.0
2017-06-15 14:30:00,85.96,86.1,85.96,86.0,1800.0,67.3571,67.4668,67.3571,67.3884,1800.0
2017-06-15 14:40:00,86.02,86.02,85.76,85.76,2331.0,67.4041,67.4041,67.2004,67.2004,2331.0
2017-06-15 14:50:00,85.69,85.69,85.17,85.18,6298.0,67.1455,67.1455,66.738,66.7459,6298.0
2017-06-15 15:00:00,85.07,85.25,85.06,85.17,5339.0,66.6597,66.8007,66.6519,66.738,5339.0
2017-06-15 15:10:00,85.16,85.26,84.92,85.15,6540.0,66.7302,66.8086,66.5422,66.7224,6540.0
2017-06-15 15:20:00,85.11,85.14,84.89,84.89,5713.0,66.691,66.7145,66.5186,66.5186,5713.0
2017-06-15 15:30:00,84.87,84.99,84.7,84.99,3200.0,66.503,66.597,66.3698,66.597,3200.0
2017-06-15 15:40:00,84.91,85.31,84.9,85.28,7347.0,66.5343,66.8477,66.5265,66.8242,7347.0
2017-06-15 15:50:00,85.28,85.9,85.28,85.9,11877.0,66.8242,67.3101,66.8242,67.3101,11877.0
2017-06-16 09:30:00,86.05,86.05,85.83,85.84,1000.0,67.4276,67.4276,67.2552,67.2631,1000.0
2017-06-16 09:40:00,85.66,85.85,85.45,85.74,1737.0,67.122,67.2709,66.9575,67.1847,1737.0
2017-06-16 09:50:00,85.58,85.58,85.31,85.31,500.0,67.0593,67.0593,66.8477,66.8477,500.0
2017-06-16 10:00:00,85.16,85.36,85.16,85.2,1400.0,66.7302,66.8869,66.7302,66.7616,1400.0
2017-06-16 10:10:00,85.15,85.15,84.75,84.75,1300.0,66.7224,66.7224,66.4089,66.4089,1300.0
2017-06-16 10:20:00,84.79,85.15,84.6,85.14,1600.0,66.4403,66.7224,66.2914,66.7145,1600.0
2017-06-16 10:30:00,85.15,85.64,85.06,85.58,7195.0,66.7224,67.1063,66.6519,67.0593,7195.0
2017-06-16 10:40:00,85.63,85.8,85.26,85.39,8627.0,67.0985,67.2317,66.8086,66.9104,8627.0
2017-06-16 10:50:00,85.39,85.45,84.93,84.99,1400.0,66.9104,66.9575,66.55,66.597,1400.0
2017-06-16 11:00:00,85.08,85.28,85.01,85.01,3300.0,66.6675,66.8242,66.6127,66.6127,3300.0
2017-06-16 11:10:00,85.03,85.09,84.77,84.97,12300.0,66.6283,66.6754,66.4246,66.5813,12300.0
2017-06-16 11:20:00,84.98,85.36,84.98,85.29,5000.0,66.5892,66.8869,66.5892,66.8321,5000.0
2017-06-16 11:30:00,85.3,85.3,84.78,84.78,838.0,66.8399,66.8399,66.4324,66.4324,838.0
2017-06-16 11:40:00,84.74,84.94,84.7,84.9,2187.0,66.4011,66.5578,66.3698,66.5265,2187.0
2017-06-16 11:50:00,84.77,84.93,84.7,84.73,1100.0,66.4246,66.55,66.3698,66.3933,1100.0
2017-06-16 12:00:00,84.78,85.0,84.78,84.95,1550.0,66.4324,66.6048,66.4324,66.5657,1550.0
2017-06-16 12:10:00,84.97,85.09,84.78,84.95,1200.0,66.5813,66.6754,66.4324,66.5657,1200.0
2017-06-16 12:20:00,85.03,85.06,84.69,84.69,1300.0,66.6283,66.6519,66.3619,66.3619,1300.0
2017-06-16 12:30:00,84.67,84.69,84.57,84.66,2900.0,66.3463,66.3619,66.2679,66.3384,2900.0
2017-06-16 12:40:00,84.65,84.67,84.32,84.32,3533.0,66.3306,66.3463,66.072,66.072,3533.0
2017-06-16 12:50:00,84.37,84.47,84.28,84.42,1200.0,66.1112,66.1895,66.0407,66.1504,1200.0
2017-06-16 13:00:00,84.34,84.53,84.33,84.52,1946.0,66.0877,66.2366,66.0798,66.2287,1946.0
2017-06-16 13:10:00,84.49,84.61,84.33,84.51,3100.0,66.2052,66.2992,66.0798,66.2209,3100.0
2017-06-16 13:20:00,84.38,84.46,84.3,84.39,1300.0,66.119,66.1817,66.0563,66.1269,1300.0
2017-06-16 13:30:00,84.37,84.37,84.18,84.25,1500.0,66.1112,66.1112,65.9623,66.0171,1500.0
2017-06-16 13:40:00,84.14,84.14,83.97,84.07,2500.0,65.931,65.931,65.7977,65.8761,2500.0
2017-06-16 13:50:00,84.02,84.2,84.02,84.19,1400.0,65.8369,65.978,65.8369,65.9701,1400.0
2017-06-16 14:00:00,84.17,84.67,84.13,84.63,2239.0,65.9545,66.3463,65.9231,66.3149,2239.0
2017-06-16 14:10:00,84.6,84.6,84.32,84.37,2300.0,66.2914,66.2914,66.072,66.1112,2300.0
2017-06-16 14:20:00,84.45,84.63,84.32,84.54,2793.0,66.1739,66.3149,66.072,66.2444,2793.0
2017-06-16 14:30:00,84.52,84.52,84.26,84.35,1400.0,66.2287,66.2287,66.025,66.0955,1400.0
2017-06-16 14:40:00,84.39,84.5,84.28,84.36,2200.0,66.1269,66.213,66.0407,66.1033,2200.0
2017-06-16 14:50:00,84.32,84.51,84.29,84.35,3700.0,66.072,66.2209,66.0485,66.0955,3700.0
2017-06-16 15:00:00,84.31,84.51,84.31,84.39,3800.0,66.0642,66.2209,66.0642,66.1269,3800.0
2017-06-16 15:10:00,84.35,84.37,84.07,84.07,3478.0,66.0955,66.1112,65.8761,65.8761,3478.0
2017-06-16 15:20:00,83.99,84.37,83.95,84.34,3399.0,65.8134,66.1112,65.7821,66.0877,3399.0
2017-06-16 15:30:00,84.53,84.65,84.34,84.51,3900.0,66.2366,66.3306,66.0877,66.2209,3900.0
2017-06-16 15:40:00,84.52,84.69,84.5,84.64,4573.0,66.2287,66.3619,66.213,66.3227,4573.0
2017-06-16 15:50:00,84.8,85.12,84.79,84.86,16188.0,66.4481,66.6989,66.4403,66.4951,16188.0
2017-06-19 09:30:00,85.18,85.18,84.73,84.78,2500.0,66.7459,66.7459,66.3933,66.4324,2500.0
2017-06-19 09:40:00,84.77,84.77,84.56,84.62,2145.0,66.4246,66.4246,66.2601,66.3071,2145.0
2017-06-19 09:50:00,84.59,84.74,84.56,84.6,900.0,66.2836,66.4011,66.2601,66.2914,900.0
2017-06-19 10:00:00,84.57,84.91,84.54,84.71,1900.0,66.2679,66.5343,66.2444,66.3776,1900.0
2017-06-19 10:10:00,84.66,84.78,84.59,84.78,1800.0,66.3384,66.4324,66.2836,66.4324,1800.0
2017-06-19 10:20:00,84.77,85.18,84.74,85.1,2000.0,66.4246,66.7459,66.4011,66.6832,2000.0
2017-06-19 10:30:00,85.07,85.37,85.07,85.33,900.0,66.6597,66.8948,66.6597,66.8634,900.0
2017-06-19 10:40:00,85.29,85.57,85.29,85.54,500.0,66.8321,67.0515,66.8321,67.028,500.0
2017-06-19 10:50:00,85.49,85.86,85.47,85.75,1500.0,66.9888,67.2787,66.9731,67.1925,1500.0
2017-06-19 11:00:00,85.69,85.79,85.63,85.69,800.0,67.1455,67.2239,67.0985,67.1455,800.0
2017-06-19 11:10:00,85.58,85.83,85.58,85.8,1300.0,67.0593,67.2552,67.0593,67.2317,1300.0
2017-06-19 11:20:00,85.61,85.66,85.48,85.48,900.0,67.0828,67.122,66.981,66.981,900.0
2017-06-19 11:30:00,85.46,85.98,85.46,85.98,2600.0,66.9653,67.3728,66.9653,67.3728,2600.0
2017-06-19 11:40:00,85.92,85.92,85.73,85.9,3200.0,67.3257,67.3257,67.1769,67.3101,3200.0
2017-06-19 11:50:00,85.93,86.0,85.88,85.91,1500.0,67.3336,67.3884,67.2944,67.3179,1500.0
2017-06-19 12:00:00,85.92,86.04,85.82,86.04,1200.0,67.3257,67.4198,67.2474,67.4198,1200.0
2017-06-19 12:10:00,86.07,86.15,86.03,86.07,1000.0,67.4433,67.506,67.4119,67.4433,1000.0
2017-06-19 12:20:00,85.92,85.98,85.91,85.93,1200.0,67.3257,67.3728,67.3179,67.3336,1200.0
2017-06-19 12:30:00,85.98,85.98,85.73,85.83,1200.0,67.3728,67.3728,67.1769,67.2552,1200.0
2017-06-19 12:40:00,85.73,85.86,85.69,85.79,700.0,67.1769,67.2787,67.1455,67.2239,700.0
2017-06-19 12:50:00,85.83,85.93,85.83,85.93,500.0,67.2552,67.3336,67.2552,67.3336,500.0
2017-06-19 13:00:00,85.89,85.89,85.79,85.8,900.0,67.3022,67.3022,67.2239,67.2317,900.0
2017-06-19 13:10:00,85.83,85.92,85.75,85.92,400.0,67.2552,67.3257,67.1925,67.3257,400.0
2017-06-19 13:20:00,86.0,86.03,85.89,85.94,1101.0,67.3884,67.4119,67.3022,67.3414,1101.0
2017-06-19 13:30:00,85.95,86.17,85.95,86.13,700.0,67.3492,67.5216,67.3492,67.4903,700.0
2017-06-19 13:40:00,86.13,86.17,86.13,86.15,300.0,67.4903,67.5216,67.4903,67.506,300.0
2017-06-19 13:50:00,86.15,86.24,86.09,86.17,1300.0,67.506,67.5765,67.4589,67.5216,1300.0
2017-06-19 14:00:00,86.19,86.19,85.94,85.94,1200.0,67.5373,67.5373,67.3414,67.3414,1200.0
2017-06-19 14:10:00,85.97,86.16,85.96,86.03,1800.0,67.3649,67.5138,67.3571,67.4119,1800.0
2017-06-19 14:20:00,85.96,86.02,85.77,86.02,2400.0,67.3571,67.4041,67.2082,67.4041,2400.0
2017-06-19 14:30:00,85.98,86.09,85.95,85.97,1996.0,67.3728,67.4589,67.3492,67.3649,1996.0
2017-06-19 14:40:00,85.93,86.01,85.81,85.81,3200.0,67.3336,67.3963,67.2395,67.2395,3200.0
2017-06-19 14:50:00,85.78,86.01,85.74,85.95,1600.0,67.216,67.3963,67.1847,67.3492,1600.0
2017-06-19 15:00:00,85.97,86.01,85.78,85.89,1800.0,67.3649,67.3963,67.216,67.3022,1800.0
2017-06-19 15:10:00,85.91,85.95,85.83,85.9,1700.0,67.3179,67.3492,67.2552,67.3101,1700.0
2017-06-19 15:20:00,85.95,86.0,85.93,85.99,3300.0,67.3492,67.3884,67.3336,67.3806,3300.0
2017-06-19 15:30:00,86.01,86.02,85.74,85.74,3665.0,67.3963,67.4041,67.1847,67.1847,3665.0
2017-06-19 15:40:00,85.74,85.79,85.68,85.77,6059.0,67.1847,67.2239,67.1377,67.2082,6059.0
2017-06-19 15:50:00,85.71,85.9,85.67,85.88,9400.0,67.1612,67.3101,67.1298,67.2944,9400.0
2017-06-20 09:30:00,84.36,84.36,83.41,84.2,5261.0,66.1033,66.1033,65.3589,65.978,5261.0
2017-06-20 09:40:00,84.3,84.42,83.75,83.83,5500.0,66.0563,66.1504,65.6254,65.688,5500.0
2017-06-20 09:50:00,83.68,83.77,83.22,83.55,7000.0,65.5705,65.641,65.2101,65.4686,7000.0
2017-06-20 10:00:00,83.52,84.11,83.52,84.03,2300.0,65.4451,65.9074,65.4451,65.8448,2300.0
2017-06-20 10:10:00,84.12,84.2,83.94,84.06,1900.0,65.9153,65.978,65.7742,65.8683,1900.0
2017-06-20 10:20:00,84.19,84.19,83.65,83.65,2755.0,65.9701,65.9701,65.547,65.547,2755.0
2017-06-20 10:30:00,83.61,83.61,83.34,83.56,2600.0,65.5157,65.5157,65.3041,65.4765,2600.0
2017-06-20 10:40:00,83.62,83.69,83.39,83.61,6809.0,65.5235,65.5783,65.3433,65.5157,6809.0
2017-06-20 10:50:00,83.67,83.78,83.55,83.55,4800.0,65.5627,65.6489,65.4686,65.4686,4800.0
2017-06-20 11:00:00,83.55,83.76,83.51,83.75,2400.0,65.4686,65.6332,65.4373,65.6254,2400.0
2017-06-20 11:10:00,83.76,83.98,83.75,83.98,2735.0,65.6332,65.8056,65.6254,65.8056,2735.0
2017-06-20 11:20:00,83.82,84.26,83.8,84.2,1501.0,65.6802,66.025,65.6645,65.978,1501.0
2017-06-20 11:30:00,84.34,84.4,84.18,84.33,1800.0,66.0877,66.1347,65.9623,66.0798,1800.0
2017-06-20 11:40:00,84.37,84.58,84.37,84.47,1600.0,66.1112,66.2757,66.1112,66.1895,1600.0
2017-06-20 11:50:00,84.47,84.87,84.47,84.82,6667.0,66.1895,66.503,66.1895,66.4638,6667.0
2017-06-20 12:00:00,84.63,85.35,84.63,85.35,8126.0,66.3149,66.8791,66.3149,66.8791,8126.0
2017-06-20 12:10:00,85.24,85.27,85.14,85.14,900.0,66.7929,66.8164,66.7145,66.7145,900.0
2017-06-20 12:20:00,85.18,85.3,85.17,85.29,1300.0,66.7459,66.8399,66.738,66.8321,1300.0
2017-06-20 12:30:00,84.99,84.99,84.92,84.93,900.0,66.597,66.597,66.5422,66.55,900.0
2017-06-20 12:40:00,85.0,85.22,85.0,85.14,1700.0,66.6048,66.7772,66.6048,66.7145,1700.0
2017-06-20 12:50:00,85.16,85.63,85.16,85.63,1962.0,66.7302,67.0985,66.7302,67.0985,1962.0
2017-06-20 13:00:00,85.62,86.66,85.62,86.54,6869.0,67.0907,67.9056,67.0907,67.8116,6869.0
2017-06-20 13:10:00,86.43,86.67,86.32,86.4,4706.0,67.7254,67.9134,67.6392,67.7019,4706.0
2017-06-20 13:20:00,86.36,86.42,86.13,86.35,6065.0,67.6705,67.7175,67.4903,67.6627,6065.0
2017-06-20 13:30:00,86.42,86.57,86.32,86.55,3900.0,67.7175,67.8351,67.6392,67.8194,3900.0
2017-06-20 13:40:00,86.64,86.81,86.6,86.76,6237.0,67.8899,68.0231,67.8586,67.9839,6237.0
2017-06-20 13:50:00,86.72,87.02,86.68,87.02,5349.0,67.9526,68.1877,67.9213,68.1877,5349.0
2017-06-20 14:00:00,87.01,87.11,87.0,87.11,4722.0,68.1798,68.2582,68.172,68.2582,4722.0
2017-06-20 14:10:00,87.11,87.65,87.09,87.56,5000.0,68.2582,68.6813,68.2425,68.6108,5000.0
2017-06-20 14:20:00,87.56,87.63,87.37,87.47,3497.0,68.6108,68.6657,68.4619,68.5403,3497.0
2017-06-20 14:30:00,87.45,87.45,86.98,87.05,4613.0,68.5246,68.5246,68.1563,68.2112,4613.0
2017-06-20 14:40:00,87.06,87.06,86.88,86.88,6400.0,68.219,68.219,68.078,68.078,6400.0
2017-06-20 14:50:00,86.91,86.99,86.75,86.75,4533.0,68.1015,68.1642,67.9761,67.9761,4533.0
2017-06-20 15:00:00,86.71,87.01,86.71,86.88,7054.0,67.9448,68.1798,67.9448,68.078,7054.0
2017-06-20 15:10:00,86.92,87.0,86.77,86.89,5876.0,68.1093,68.172,67.9918,68.0858,5876.0
2017-06-20 15:20:00,86.9,86.98,86.81,86.91,5985.0,68.0937,68.1563,68.0231,68.1015,5985.0
2017-06-20 15:30:00,86.88,86.96,86.81,86.87,7353.0,68.078,68.1407,68.0231,68.0701,7353.0
2017-06-20 15:40:00,86.84,86.89,86.6,86.79,11858.0,68.0466,68.0858,67.8586,68.0075,11858.0
2017-06-20 15:50:00,86.78,87.27,86.71,87.04,32662.0,67.9996,68.3836,67.9448,68.2034,32662.0
2017-06-21 09:30:00,86.51,86.68,85.99,86.61,2700.0,67.7881,67.9213,67.3806,67.8664,2700.0
2017-06-21 09:40:00,86.8,87.09,86.71,87.01,7850.0,68.0153,68.2425,67.9448,68.1798,7850.0
2017-06-21 09:50:00,87.0,87.33,86.9,87.29,4078.0,68.172,68.4306,68.0937,68.3993,4078.0
2017-06-21 10:00:00,87.29,87.34,86.94,87.05,2750.0,68.3993,68.4384,68.125,68.2112,2750.0
2017-06-21 10:10:00,87.05,87.83,87.05,87.83,3100.0,68.2112,68.8224,68.2112,68.8224,3100.0
2017-06-21 10:20:00,87.83,88.16,87.76,88.07,3400.0,68.8224,69.081,68.7675,69.0104,3400.0
2017-06-21 10:30:00,88.12,88.93,87.82,88.01,11158.0,69.0496,69.6843,68.8146,68.9634,11158.0
2017-06-21 10:40:00,88.0,88.05,87.59,87.72,5330.0,68.9556,68.9948,68.6343,68.7362,5330.0
2017-06-21 10:50:00,87.87,87.91,87.36,87.36,2900.0,68.8537,68.8851,68.4541,68.4541,2900.0
2017-06-21 11:00:00,87.29,87.32,86.29,86.51,4600.0,68.3993,68.4228,67.6157,67.7881,4600.0
2017-06-21 11:10:00,86.52,86.59,86.44,86.51,1800.0,67.7959,67.8507,67.7332,67.7881,1800.0
2017-06-21 11:20:00,86.42,86.42,86.06,86.32,2400.0,67.7175,67.7175,67.4354,67.6392,2400.0
2017-06-21 11:30:00,86.23,86.53,85.84,85.84,2300.0,67.5686,67.8037,67.2631,67.2631,2300.0
2017-06-21 11:40:00,85.92,86.45,85.92,86.4,2400.0,67.3257,67.741,67.3257,67.7019,2400.0
2017-06-21 11:50:00,86.25,86.37,86.15,86.25,2451.0,67.5843,67.6784,67.506,67.5843,2451.0
2017-06-21 12:00:00,86.28,86.28,85.82,85.87,1800.0,67.6078,67.6078,67.2474,67.2866,1800.0
2017-06-21 12:10:00,85.82,85.83,85.8,85.83,400.0,67.2474,67.2552,67.2317,67.2552,400.0
2017-06-21 12:20:00,85.97,86.18,85.97,86.02,1600.0,67.3649,67.5295,67.3649,67.4041,1600.0
2017-06-21 12:30:00,86.02,86.02,85.8,85.83,3900.0,67.4041,67.4041,67.2317,67.2552,3900.0
2017-06-21 12:40:00,85.79,86.05,85.67,85.89,5417.0,67.2239,67.4276,67.1298,67.3022,5417.0
2017-06-21 12:50:00,86.01,86.12,85.91,85.91,900.0,67.3963,67.4825,67.3179,67.3179,900.0
2017-06-21 13:00:00,86.04,86.1,85.81,85.96,1600.0,67.4198,67.4668,67.2395,67.3571,1600.0
2017-06-21 13:10:00,85.94,85.94,85.67,85.81,1900.0,67.3414,67.3414,67.1298,67.2395,1900.0
2017-06-21 13:20:00,85.76,86.22,85.76,86.18,700.0,67.2004,67.5608,67.2004,67.5295,700.0
2017-06-21 13:30:00,86.39,86.52,86.37,86.5,1800.0,67.694,67.7959,67.6784,67.7802,1800.0
2017-06-21 13:40:00,86.51,86.63,86.48,86.61,1650.0,67.7881,67.8821,67.7645,67.8664,1650.0
2017-06-21 13:50:00,86.53,86.53,86.09,86.09,1400.0,67.8037,67.8037,67.4589,67.4589,1400.0
2017-06-21 14:00:00,86.05,86.05,85.96,86.05,1200.0,67.4276,67.4276,67.3571,67.4276,1200.0
2017-06-21 14:10:00,86.0,86.14,85.97,86.14,2100.0,67.3884,67.4981,67.3649,67.4981,2100.0
2017-06-21 14:20:00,85.98,86.14,85.97,86.04,2875.0,67.3728,67.4981,67.3649,67.4198,2875.0
2017-06-21 14:30:00,86.02,86.61,86.02,86.53,2500.0,67.4041,67.8664,67.4041,67.8037,2500.0
2017-06-21 14:40:00,86.6,86.78,86.6,86.75,3000.0,67.8586,67.9996,67.8586,67.9761,3000.0
2017-06-21 14:50:00,86.71,86.84,86.63,86.76,2500.0,67.9448,68.0466,67.8821,67.9839,2500.0
2017-06-21 15:00:00,86.83,86.9,86.69,86.82,4203.0,68.0388,68.0937,67.9291,68.031,4203.0
2017-06-21 15:10:00,86.91,87.05,86.86,86.94,5600.0,68.1015,68.2112,68.0623,68.125,5600.0
2017-06-21 15:20:00,86.91,86.97,86.69,86.69,4500.0,68.1015,68.1485,67.9291,67.9291,4500.0
2017-06-21 15:30:00,86.73,86.79,86.62,86.68,3890.0,67.9604,68.0075,67.8742,67.9213,3890.0
2017-06-21 15:40:00,86.68,86.78,86.53,86.75,8340.0,67.9213,67.9996,67.8037,67.9761,8340.0
2017-06-21 15:50:00,86.84,86.84,86.57,86.73,10638.0,68.0466,68.0466,67.8351,67.9604,10638.0
2017-06-22 09:30:00,87.0,87.58,86.96,87.04,3500.0,68.172,68.6265,68.1407,68.2034,3500.0
2017-06-22 09:40:00,87.03,87.23,86.66,87.04,1583.0,68.1955,68.3522,67.9056,68.2034,1583.0
2017-06-22 09:50:00,86.96,87.35,86.91,87.08,3400.0,68.1407,68.4463,68.1015,68.2347,3400.0
2017-06-22 10:00:00,87.28,87.84,87.28,87.77,1200.0,68.3914,68.8302,68.3914,68.7754,1200.0
2017-06-22 10:10:00,87.52,87.7,87.36,87.44,3753.0,68.5795,68.7205,68.4541,68.5168,3753.0
2017-06-22 10:20:00,87.37,87.37,87.19,87.28,4499.0,68.4619,68.4619,68.3209,68.3914,4499.0
2017-06-22 10:30:00,87.37,87.56,87.26,87.49,2837.0,68.4619,68.6108,68.3757,68.556,2837.0
2017-06-22 10:40:00,87.31,88.16,87.3,88.01,5297.0,68.4149,69.081,68.4071,68.9634,5297.0
2017-06-22 10:50:00,87.99,88.0,87.72,87.79,1200.0,68.9478,68.9556,68.7362,68.791,1200.0
2017-06-22 11:00:00,87.67,87.78,87.42,87.64,1050.0,68.697,68.7832,68.5011,68.6735,1050.0
2017-06-22 11:10:00,87.58,87.77,87.58,87.77,1200.0,68.6265,68.7754,68.6265,68.7754,1200.0
2017-06-22 11:20:00,87.7,87.72,87.56,87.58,700.0,68.7205,68.7362,68.6108,68.6265,700.0
2017-06-22 11:30:00,87.56,87.56,87.4,87.43,600.0,68.6108,68.6108,68.4854,68.509,600.0
2017-06-22 11:40:00,87.45,87.45,87.19,87.23,1500.0,68.5246,68.5246,68.3209,68.3522,1500.0
2017-06-22 11:50:00,87.21,87.23,86.97,86.99,1800.0,68.3366,68.3522,68.1485,68.1642,1800.0
2017-06-22 12:00:00,87.1,87.37,87.07,87.37,1523.0,68.2504,68.4619,68.2269,68.4619,1523.0
2017-06-22 12:10:00,87.3,87.3,86.95,86.95,600.0,68.4071,68.4071,68.1328,68.1328,600.0
2017-06-22 12:20:00,86.81,86.84,86.66,86.79,1469.0,68.0231,68.0466,67.9056,68.0075,1469.0
2017-06-22 12:30:00,86.89,87.06,86.87,86.95,1900.0,68.0858,68.219,68.0701,68.1328,1900.0
2017-06-22 12:40:00,86.88,87.13,86.88,87.08,1400.0,68.078,68.2739,68.078,68.2347,1400.0
2017-06-22 12:50:00,87.03,87.03,86.81,86.83,2104.0,68.1955,68.1955,68.0231,68.0388,2104.0
2017-06-22 13:00:00,86.82,87.01,86.78,87.01,1300.0,68.031,68.1798,67.9996,68.1798,1300.0
2017-06-22 13:10:00,87.11,87.11,86.63,86.63,2300.0,68.2582,68.2582,67.8821,67.8821,2300.0
2017-06-22 13:20:00,86.59,86.62,86.47,86.49,2499.0,67.8507,67.8742,67.7567,67.7724,2499.0
2017-06-22 13:30:00,86.37,86.53,86.34,86.44,5700.0,67.6784,67.8037,67.6548,67.7332,5700.0
2017-06-22 13:40:00,86.38,86.47,86.36,86.47,1800.0,67.6862,67.7567,67.6705,67.7567,1800.0
2017-06-22 13:50:00,86.49,86.65,86.49,86.65,2000.0,67.7724,67.8978,67.7724,67.8978,2000.0
2017-06-22 14:00:00,86.71,86.96,86.71,86.88,1600.0,67.9448,68.1407,67.9448,68.078,1600.0
2017-06-22 14:10:00,86.84,87.04,86.76,86.87,2900.0,68.0466,68.2034,67.9839,68.0701,2900.0
2017-06-22 14:20:00,86.85,87.03,86.66,86.66,4100.0,68.0545,68.1955,67.9056,67.9056,4100.0
2017-06-22 14:30:00,86.55,86.82,86.52,86.64,2900.0,67.8194,68.031,67.7959,67.8899,2900.0
2017-06-22 14:40:00,86.75,86.99,86.74,86.83,2800.0,67.9761,68.1642,67.9683,68.0388,2800.0
2017-06-22 14:50:00,86.85,87.03,86.8,86.98,3162.0,68.0545,68.1955,68.0153,68.1563,3162.0
2017-06-22 15:00:00,87.0,87.0,86.81,86.82,2400.0,68.172,68.172,68.0231,68.031,2400.0
2017-06-22 15:10:00,86.79,86.8,86.47,86.51,2600.0,68.0075,68.0153,67.7567,67.7881,2600.0
2017-06-22 15:20:00,86.48,86.51,86.39,86.41,2300.0,67.7645,67.7881,67.694,67.7097,2300.0
2017-06-22 15:30:00,86.45,86.47,86.18,86.18,2800.0,67.741,67.7567,67.5295,67.5295,2800.0
2017-06-22 15:40:00,86.17,86.23,85.98,85.99,3100.0,67.5216,67.5686,67.3728,67.3806,3100.0
2017-06-22 15:50:00,85.93,86.09,85.9,85.99,5500.0,67.3336,67.4589,67.3101,67.3806,5500.0
2017-06-23 09:30:00,86.06,86.28,86.05,86.28,500.0,67.4354,67.6078,67.4276,67.6078,500.0
2017-06-23 09:40:00,86.0,86.49,85.81,86.49,900.0,67.3884,67.7724,67.2395,67.7724,900.0
2017-06-23 09:50:00,86.92,87.14,86.68,87.14,3733.0,68.1093,68.2817,67.9213,68.2817,3733.0
2017-06-23 10:00:00,87.04,87.56,87.02,87.54,4778.0,68.2034,68.6108,68.1877,68.5951,4778.0
2017-06-23 10:10:00,87.64,87.85,87.4,87.4,2500.0,68.6735,68.8381,68.4854,68.4854,2500.0
2017-06-23 10:20:00,87.43,87.5,87.15,87.26,8300.0,68.509,68.5638,68.2895,68.3757,8300.0
2017-06-23 10:30:00,87.29,87.45,87.15,87.34,5037.0,68.3993,68.5246,68.2895,68.4384,5037.0
2017-06-23 10:40:00,87.21,87.35,87.2,87.31,2000.0,68.3366,68.4463,68.3287,68.4149,2000.0
2017-06-23 10:50:00,87.37,87.39,87.24,87.24,3900.0,68.4619,68.4776,68.3601,68.3601,3900.0
2017-06-23 11:00:00,87.63,87.88,87.59,87.88,3400.0,68.6657,68.8616,68.6343,68.8616,3400.0
2017-06-23 11:10:00,87.96,88.23,87.96,88.05,3335.0,68.9243,69.1358,68.9243,68.9948,3335.0
2017-06-23 11:20:00,88.09,88.11,87.87,88.01,3500.0,69.0261,69.0418,68.8537,68.9634,3500.0
2017-06-23 11:30:00,88.05,88.07,87.81,87.99,5499.0,68.9948,69.0104,68.8067,68.9478,5499.0
2017-06-23 11:40:00,87.96,87.97,87.83,87.94,2400.0,68.9243,68.9321,68.8224,68.9086,2400.0
2017-06-23 11:50:00,87.97,88.21,87.93,87.94,6335.0,68.9321,69.1202,68.9007,68.9086,6335.0
2017-06-23 12:00:00,87.85,87.92,87.78,87.78,1100.0,68.8381,68.8929,68.7832,68.7832,1100.0
2017-06-23 12:10:00,87.74,87.79,87.47,87.67,2400.0,68.7519,68.791,68.5403,68.697,2400.0
2017-06-23 12:20:00,87.61,87.61,87.48,87.55,1300.0,68.65,68.65,68.5481,68.603,1300.0
2017-06-23 12:30:00,87.68,87.71,87.52,87.56,2411.0,68.7048,68.7284,68.5795,68.6108,2411.0
2017-06-23 12:40:00,87.64,87.75,87.62,87.72,1900.0,68.6735,68.7597,68.6578,68.7362,1900.0
2017-06-23 12:50:00,87.65,87.81,87.65,87.78,1400.0,68.6813,68.8067,68.6813,68.7832,1400.0
2017-06-23 13:00:00,87.72,87.79,87.58,87.6,2500.0,68.7362,68.791,68.6265,68.6422,2500.0
2017-06-23 13:10:00,87.57,87.71,87.57,87.65,1283.0,68.6187,68.7284,68.6187,68.6813,1283.0
2017-06-23 13:20:00,87.68,87.78,87.63,87.78,1800.0,68.7048,68.7832,68.6657,68.7832,1800.0
2017-06-23 13:30:00,87.72,87.91,87.61,87.61,3988.0,68.7362,68.8851,68.65,68.65,3988.0
2017-06-23 13:40:00,87.64,87.8,87.64,87.8,2900.0,68.6735,68.7989,68.6735,68.7989,2900.0
2017-06-23 13:50:00,87.81,87.9,87.61,87.68,3100.0,68.8067,68.8772,68.65,68.7048,3100.0
2017-06-23 14:00:00,87.72,87.72,87.42,87.53,1700.0,68.7362,68.7362,68.5011,68.5873,1700.0
2017-06-23 14:10:00,87.56,87.68,87.43,87.68,1848.0,68.6108,68.7048,68.509,68.7048,1848.0
2017-06-23 14:20:00,87.73,87.9,87.54,87.78,2900.0,68.744,68.8772,68.5951,68.7832,2900.0
2017-06-23 14:30:00,87.83,87.9,87.64,87.74,1899.0,68.8224,68.8772,68.6735,68.7519,1899.0
2017-06-23 14:40:00,87.69,87.77,87.64,87.66,3500.0,68.7127,68.7754,68.6735,68.6892,3500.0
2017-06-23 14:50:00,87.68,87.86,87.68,87.85,2800.0,68.7048,68.8459,68.7048,68.8381,2800.0
2017-06-23 15:00:00,87.84,87.88,87.76,87.87,3700.0,68.8302,68.8616,68.7675,68.8537,3700.0
2017-06-23 15:10:00,87.89,88.03,87.85,87.99,3000.0,68.8694,68.9791,68.8381,68.9478,3000.0
2017-06-23 15:20:00,88.03,88.18,88.03,88.15,2700.0,68.9791,69.0966,68.9791,69.0731,2700.0
2017-06-23 15:30:00,88.17,88.45,88.17,88.34,4500.0,69.0888,69.3082,69.0888,69.222,4500.0
2017-06-23 15:40:00,88.32,88.59,88.17,88.58,6587.0,69.2063,69.4179,69.0888,69.4101,6587.0
2017-06-23 15:50:00,88.57,88.57,88.28,88.43,19715.0,69.4022,69.4022,69.175,69.2925,19715.0
2017-06-26 09:30:00,88.27,88.27,87.67,87.67,1400.0,69.1672,69.1672,68.697,68.697,1400.0
2017-06-26 09:40:00,87.72,88.15,87.72,87.97,1850.0,68.7362,69.0731,68.7362,68.9321,1850.0
2017-06-26 09:50:00,87.97,88.31,87.97,88.19,6646.0,68.9321,69.1985,68.9321,69.1045,6646.0
2017-06-26 10:00:00,87.93,88.21,87.71,87.78,2100.0,68.9007,69.1202,68.7284,68.7832,2100.0
2017-06-26 10:10:00,87.76,88.12,87.61,87.61,1100.0,68.7675,69.0496,68.65,68.65,1100.0
2017-06-26 10:20:00,87.45,87.46,87.29,87.41,3140.0,68.5246,68.5325,68.3993,68.4933,3140.0
2017-06-26 10:30:00,87.4,87.4,86.95,87.2,2300.0,68.4854,68.4854,68.1328,68.3287,2300.0
2017-06-26 10:40:00,87.12,87.12,86.68,87.06,1700.0,68.266,68.266,67.9213,68.219,1700.0
2017-06-26 10:50:00,87.03,87.38,87.01,87.34,2100.0,68.1955,68.4698,68.1798,68.4384,2100.0
2017-06-26 11:00:00,87.21,87.39,87.0,87.33,1800.0,68.3366,68.4776,68.172,68.4306,1800.0
2017-06-26 11:10:00,87.35,87.38,87.15,87.38,1276.0,68.4463,68.4698,68.2895,68.4698,1276.0
2017-06-26 11:20:00,87.38,87.65,87.32,87.36,2068.0,68.4698,68.6813,68.4228,68.4541,2068.0
2017-06-26 11:30:00,87.4,87.54,87.22,87.54,800.0,68.4854,68.5951,68.3444,68.5951,800.0
2017-06-26 11:40:00,87.94,88.28,87.85,88.07,4000.0,68.9086,69.175,68.8381,69.0104,4000.0
2017-06-26 11:50:00,88.16,88.35,87.96,88.04,2300.0,69.081,69.2299,68.9243,68.9869,2300.0
2017-06-26 12:00:00,87.99,87.99,87.62,87.62,1700.0,68.9478,68.9478,68.6578,68.6578,1700.0
2017-06-26 12:10:00,87.59,87.65,87.39,87.46,700.0,68.6343,68.6813,68.4776,68.5325,700.0
2017-06-26 12:20:00,87.49,87.63,87.49,87.5,959.0,68.556,68.6657,68.556,68.5638,959.0
2017-06-26 12:30:00,87.53,87.55,87.41,87.41,1300.0,68.5873,68.603,68.4933,68.4933,1300.0
2017-06-26 12:40:00,87.32,87.41,87.31,87.38,1400.0,68.4228,68.4933,68.4149,68.4698,1400.0
2017-06-26 12:50:00,87.46,87.48,87.29,87.29,1500.0,68.5325,68.5481,68.3993,68.3993,1500.0
2017-06-26 13:00:00,87.41,87.43,87.15,87.35,1200.0,68.4933,68.509,68.2895,68.4463,1200.0
2017-06-26 13:10:00,87.4,87.42,87.34,87.39,1400.0,68.4854,68.5011,68.4384,68.4776,1400.0
2017-06-26 13:20:00,87.43,87.57,87.43,87.48,1800.0,68.509,68.6187,68.509,68.5481,1800.0
2017-06-26 13:30:00,87.49,87.49,87.34,87.47,1200.0,68.556,68.556,68.4384,68.5403,1200.0
2017-06-26 13:40:00,87.43,87.47,87.18,87.18,2186.0,68.509,68.5403,68.3131,68.3131,2186.0
2017-06-26 13:50:00,87.21,87.21,87.08,87.09,1584.0,68.3366,68.3366,68.2347,68.2425,1584.0
2017-06-26 14:00:00,87.14,87.14,87.04,87.05,1500.0,68.2817,68.2817,68.2034,68.2112,1500.0
2017-06-26 14:10:00,87.18,87.26,87.04,87.09,2000.0,68.3131,68.3757,68.2034,68.2425,2000.0
2017-06-26 14:20:00,87.09,87.09,86.96,86.96,1700.0,68.2425,68.2425,68.1407,68.1407,1700.0
2017-06-26 14:30:00,86.92,86.95,86.92,86.92,1000.0,68.1093,68.1328,68.1093,68.1093,1000.0
2017-06-26 14:40:00,86.93,87.0,86.86,86.93,2800.0,68.1172,68.172,68.0623,68.1172,2800.0
2017-06-26 14:50:00,86.91,87.54,86.9,87.54,3100.0,68.1015,68.5951,68.0937,68.5951,3100.0
2017-06-26 15:00:00,87.56,87.59,87.37,87.5,2924.0,68.6108,68.6343,68.4619,68.5638,2924.0
2017-06-26 15:10:00,87.47,87.83,87.46,87.83,3100.0,68.5403,68.8224,68.5325,68.8224,3100.0
2017-06-26 15:20:00,87.79,87.79,87.25,87.25,3904.0,68.791,68.791,68.3679,68.3679,3904.0
2017-06-26 15:30:00,87.25,87.35,87.19,87.21,2789.0,68.3679,68.4463,68.3209,68.3366,2789.0
2017-06-26 15:40:00,87.25,87.25,86.96,87.13,4176.0,68.3679,68.3679,68.1407,68.2739,4176.0
2017-06-26 15:50:00,87.12,87.44,87.07,87.4,6558.0,68.266,68.5168,68.2269,68.4854,6558.0
2017-06-27 09:30:00,87.5,87.72,86.83,87.17,2800.0,68.5638,68.7362,68.0388,68.3052,2800.0
2017-06-27 09:40:00,87.13,87.16,86.97,87.05,1600.0,68.2739,68.2974,68.1485,68.2112,1600.0
2017-06-27 09:50:00,86.76,87.18,86.68,87.18,5662.0,67.9839,68.3131,67.9213,68.3131,5662.0
2017-06-27 10:00:00,87.26,87.8,87.15,87.8,2767.0,68.3757,68.7989,68.2895,68.7989,2767.0
2017-06-27 10:10:00,87.69,87.82,87.5,87.52,800.0,68.7127,68.8146,68.5638,68.5795,800.0
2017-06-27 10:20:00,87.61,88.03,87.61,88.03,1400.0,68.65,68.9791,68.65,68.9791,1400.0
2017-06-27 10:30:00,88.0,88.47,88.0,88.37,2400.0,68.9556,69.3239,68.9556,69.2455,2400.0
2017-06-27 10:40:00,88.38,88.49,88.25,88.49,2100.0,69.2534,69.3396,69.1515,69.3396,2100.0
2017-06-27 10:50:00,88.33,88.33,87.99,88.2,1400.0,69.2142,69.2142,68.9478,69.1123,1400.0
2017-06-27 11:00:00,88.28,88.66,88.28,88.41,2500.0,69.175,69.4728,69.175,69.2769,2500.0
2017-06-27 11:10:00,88.39,88.39,88.06,88.15,500.0,69.2612,69.2612,69.0026,69.0731,500.0
2017-06-27 11:20:00,88.05,88.05,87.9,87.96,1000.0,68.9948,68.9948,68.8772,68.9243,1000.0
2017-06-27 11:30:00,88.01,88.08,87.94,88.04,1000.0,68.9634,69.0183,68.9086,68.9869,1000.0
2017-06-27 11:40:00,88.07,88.12,88.03,88.03,600.0,69.0104,69.0496,68.9791,68.9791,600.0
2017-06-27 11:50:00,87.93,88.21,87.93,88.18,1200.0,68.9007,69.1202,68.9007,69.0966,1200.0
2017-06-27 12:00:00,88.3,88.39,88.24,88.3,1100.0,69.1907,69.2612,69.1437,69.1907,1100.0
2017-06-27 12:10:00,88.38,88.38,88.11,88.13,2300.0,69.2534,69.2534,69.0418,69.0575,2300.0
2017-06-27 12:20:00,88.17,88.2,87.87,87.96,1400.0,69.0888,69.1123,68.8537,68.9243,1400.0
2017-06-27 12:30:00,87.97,88.07,87.97,88.03,900.0,68.9321,69.0104,68.9321,68.9791,900.0
2017-06-27 12:40:00,88.06,88.18,88.06,88.18,600.0,69.0026,69.0966,69.0026,69.0966,600.0
2017-06-27 12:50:00,88.12,88.34,88.12,88.28,1000.0,69.0496,69.222,69.0496,69.175,1000.0
2017-06-27 13:00:00,88.31,88.5,88.31,88.5,1000.0,69.1985,69.3474,69.1985,69.3474,1000.0
2017-06-27 13:10:00,88.45,88.62,88.37,88.37,1400.0,69.3082,69.4414,69.2455,69.2455,1400.0
2017-06-27 13:20:00,88.23,88.28,88.23,88.28,300.0,69.1358,69.175,69.1358,69.175,300.0
2017-06-27 13:30:00,88.14,88.23,87.99,88.07,1200.0,69.0653,69.1358,68.9478,69.0104,1200.0
2017-06-27 13:40:00,88.09,88.28,88.09,88.25,2000.0,69.0261,69.175,69.0261,69.1515,2000.0
2017-06-27 13:50:00,88.35,88.46,88.29,88.41,1700.0,69.2299,69.316,69.1828,69.2769,1700.0
2017-06-27 14:00:00,88.41,88.51,88.41,88.41,2600.0,69.2769,69.3552,69.2769,69.2769,2600.0
2017-06-27 14:10:00,88.34,88.34,88.09,88.09,1400.0,69.222,69.222,69.0261,69.0261,1400.0
2017-06-27 14:20:00,88.19,88.24,88.09,88.24,1800.0,69.1045,69.1437,69.0261,69.1437,1800.0
2017-06-27 14:30:00,88.18,88.21,88.1,88.19,2400.0,69.0966,69.1202,69.034,69.1045,2400.0
2017-06-27 14:40:00,88.13,88.28,88.12,88.26,1100.0,69.0575,69.175,69.0496,69.1593,1100.0
2017-06-27 14:50:00,88.27,88.27,88.12,88.17,1800.0,69.1672,69.1672,69.0496,69.0888,1800.0
2017-06-27 15:00:00,88.18,88.4,88.18,88.4,1000.0,69.0966,69.269,69.0966,69.269,1000.0
2017-06-27 15:10:00,88.32,88.47,88.28,88.37,1700.0,69.2063,69.3239,69.175,69.2455,1700.0
2017-06-27 15:20:00,88.33,88.38,88.18,88.19,1600.0,69.2142,69.2534,69.0966,69.1045,1600.0
2017-06-27 15:30:00,88.2,88.22,87.87,87.92,2778.0,69.1123,69.128,68.8537,68.8929,2778.0
2017-06-27 15:40:00,87.81,87.86,87.72,87.85,5300.0,68.8067,68.8459,68.7362,68.8381,5300.0
2017-06-27 15:50:00,87.86,88.06,87.86,87.97,8570.0,68.8459,69.0026,68.8459,68.9321,8570.0
2017-06-28 09:30:00,89.52,89.52,87.74,87.93,1400.0,70.1466,70.1466,68.7519,68.9007,1400.0
2017-06-28 09:40:00,88.05,88.05,87.62,87.84,1039.0,68.9948,68.9948,68.6578,68.8302,1039.0
2017-06-28 09:50:00,87.74,87.88,87.6,87.66,3688.0,68.7519,68.8616,68.6422,68.6892,3688.0
2017-06-28 10:00:00,87.49,87.59,87.49,87.59,200.0,68.556,68.6343,68.556,68.6343,200.0
2017-06-28 10:10:00,87.42,87.42,86.85,86.99,2200.0,68.5011,68.5011,68.0545,68.1642,2200.0
2017-06-28 10:20:00,87.33,87.47,87.16,87.16,700.0,68.4306,68.5403,68.2974,68.2974,700.0
2017-06-28 10:30:00,87.06,87.96,86.85,87.96,3226.0,68.219,68.9243,68.0545,68.9243,3226.0
2017-06-28 10:40:00,87.8,87.92,87.72,87.86,2700.0,68.7989,68.8929,68.7362,68.8459,2700.0
2017-06-28 10:50:00,87.73,87.77,87.63,87.77,1400.0,68.744,68.7754,68.6657,68.7754,1400.0
2017-06-28 11:00:00,87.8,87.84,87.72,87.72,300.0,68.7989,68.8302,68.7362,68.7362,300.0
2017-06-28 11:10:00,87.67,87.67,87.55,87.65,800.0,68.697,68.697,68.603,68.6813,800.0
2017-06-28 11:20:00,87.45,87.74,87.37,87.73,600.0,68.5246,68.7519,68.4619,68.744,600.0
2017-06-28 11:30:00,87.76,87.83,87.67,87.83,700.0,68.7675,68.8224,68.697,68.8224,700.0
2017-06-28 11:40:00,87.77,87.78,87.72,87.74,500.0,68.7754,68.7832,68.7362,68.7519,500.0
2017-06-28 11:50:00,87.73,87.73,87.53,87.57,900.0,68.744,68.744,68.5873,68.6187,900.0
2017-06-28 12:00:00,87.55,87.58,87.38,87.56,1000.0,68.603,68.6265,68.4698,68.6108,1000.0
2017-06-28 12:10:00,87.52,87.57,87.43,87.49,1400.0,68.5795,68.6187,68.509,68.556,1400.0
2017-06-28 12:20:00,87.49,87.7,87.49,87.69,1000.0,68.556,68.7205,68.556,68.7127,1000.0
2017-06-28 12:30:00,87.79,87.81,87.71,87.72,500.0,68.791,68.8067,68.7284,68.7362,500.0
2017-06-28 12:40:00,87.71,87.83,87.61,87.83,700.0,68.7284,68.8224,68.65,68.8224,700.0
2017-06-28 12:50:00,87.92,88.05,87.92,88.02,800.0,68.8929,68.9948,68.8929,68.9713,800.0
2017-06-28 13:00:00,88.03,88.05,87.94,87.94,700.0,68.9791,68.9948,68.9086,68.9086,700.0
2017-06-28 13:10:00,87.89,88.04,87.89,88.04,400.0,68.8694,68.9869,68.8694,68.9869,400.0
2017-06-28 13:20:00,88.08,88.08,88.06,88.07,500.0,69.0183,69.0183,69.0026,69.0104,500.0
2017-06-28 13:30:00,88.11,88.2,88.11,88.2,500.0,69.0418,69.1123,69.0418,69.1123,500.0
2017-06-28 13:40:00,88.19,88.32,88.19,88.3,400.0,69.1045,69.2063,69.1045,69.1907,400.0
2017-06-28 13:50:00,88.26,88.29,88.22,88.22,600.0,69.1593,69.1828,69.128,69.128,600.0
2017-06-28 14:00:00,88.18,88.35,88.15,88.35,700.0,69.0966,69.2299,69.0731,69.2299,700.0
2017-06-28 14:10:00,88.43,88.43,88.24,88.31,800.0,69.2925,69.2925,69.1437,69.1985,800.0
2017-06-28 14:20:00,88.28,88.38,88.28,88.37,1300.0,69.175,69.2534,69.175,69.2455,1300.0
2017-06-28 14:30:00,88.35,88.42,88.3,88.42,600.0,69.2299,69.2847,69.1907,69.2847,600.0
2017-06-28 14:40:00,88.49,88.6,88.45,88.45,1598.0,69.3396,69.4257,69.3082,69.3082,1598.0
2017-06-28 14:50:00,88.53,88.53,88.47,88.49,1000.0,69.3709,69.3709,69.3239,69.3396,1000.0
2017-06-28 15:00:00,88.28,88.28,87.99,88.09,2400.0,69.175,69.175,68.9478,69.0261,2400.0
2017-06-28 15:10:00,88.06,88.08,87.95,87.95,2570.0,69.0026,69.0183,68.9164,68.9164,2570.0
2017-06-28 15:20:00,87.89,87.9,87.55,87.55,1900.0,68.8694,68.8772,68.603,68.603,1900.0
2017-06-28 15:30:00,87.52,87.52,87.07,87.09,7200.0,68.5795,68.5795,68.2269,68.2425,7200.0
2017-06-28 15:40:00,87.07,87.07,86.78,86.8,7323.0,68.2269,68.2269,67.9996,68.0153,7323.0
2017-06-28 15:50:00,86.76,86.82,86.55,86.62,20861.0,67.9839,68.031,67.8194,67.8742,20861.0
2017-06-29 09:30:00,87.02,87.02,86.75,86.75,1300.0,68.1877,68.1877,67.9761,67.9761,1300.0
2017-06-29 09:40:00,87.16,87.43,87.16,87.26,5752.0,68.2974,68.509,68.2974,68.3757,5752.0
2017-06-29 09:50:00,87.19,87.4,87.11,87.11,1400.0,68.3209,68.4854,68.2582,68.2582,1400.0
2017-06-29 10:00:00,87.19,87.43,87.19,87.28,2382.0,68.3209,68.509,68.3209,68.3914,2382.0
2017-06-29 10:10:00,87.24,87.94,87.24,87.88,2900.0,68.3601,68.9086,68.3601,68.8616,2900.0
2017-06-29 10:20:00,87.88,88.19,87.79,88.14,2300.0,68.8616,69.1045,68.791,69.0653,2300.0
2017-06-29 10:30:00,88.1,88.38,87.95,88.15,3340.0,69.034,69.2534,68.9164,69.0731,3340.0
2017-06-29 10:40:00,88.1,88.14,87.98,87.99,1100.0,69.034,69.0653,68.9399,68.9478,1100.0
2017-06-29 10:50:00,88.11,88.33,88.06,88.33,979.0,69.0418,69.2142,69.0026,69.2142,979.0
2017-06-29 11:00:00,88.28,88.33,88.1,88.14,2700.0,69.175,69.2142,69.034,69.0653,2700.0
2017-06-29 11:10:00,88.24,88.49,88.24,88.3,3300.0,69.1437,69.3396,69.1437,69.1907,3300.0
2017-06-29 11:20:00,88.22,88.22,87.76,87.85,1900.0,69.128,69.128,68.7675,68.8381,1900.0
2017-06-29 11:30:00,87.91,87.91,87.35,87.41,1200.0,68.8851,68.8851,68.4463,68.4933,1200.0
2017-06-29 11:40:00,87.32,87.39,87.06,87.34,2800.0,68.4228,68.4776,68.219,68.4384,2800.0
2017-06-29 11:50:00,87.38,87.59,87.38,87.58,1400.0,68.4698,68.6343,68.4698,68.6265,1400.0
2017-06-29 12:00:00,87.59,87.91,87.59,87.85,600.0,68.6343,68.8851,68.6343,68.8381,600.0
2017-06-29 12:10:00,87.92,87.92,87.62,87.62,1700.0,68.8929,68.8929,68.6578,68.6578,1700.0
2017-06-29 12:20:00,87.64,87.65,87.31,87.31,1700.0,68.6735,68.6813,68.4149,68.4149,1700.0
2017-06-29 12:30:00,87.31,87.33,87.26,87.26,1599.0,68.4149,68.4306,68.3757,68.3757,1599.0
2017-06-29 12:40:00,87.31,87.32,87.07,87.24,2200.0,68.4149,68.4228,68.2269,68.3601,2200.0
2017-06-29 12:50:00,87.23,87.44,87.23,87.44,2300.0,68.3522,68.5168,68.3522,68.5168,2300.0
2017-06-29 13:00:00,87.51,87.6,87.41,87.49,1575.0,68.5716,68.6422,68.4933,68.556,1575.0
2017-06-29 13:10:00,87.45,87.51,87.27,87.4,2300.0,68.5246,68.5716,68.3836,68.4854,2300.0
2017-06-29 13:20:00,87.3,87.33,87.11,87.11,1800.0,68.4071,68.4306,68.2582,68.2582,1800.0
2017-06-29 13:30:00,87.12,87.28,87.08,87.12,2242.0,68.266,68.3914,68.2347,68.266,2242.0
2017-06-29 13:40:00,87.11,87.13,87.0,87.05,3259.0,68.2582,68.2739,68.172,68.2112,3259.0
2017-06-29 13:50:00,87.03,87.05,86.87,86.99,2802.0,68.1955,68.2112,68.0701,68.1642,2802.0
2017-06-29 14:00:00,87.05,87.11,86.95,87.03,1200.0,68.2112,68.2582,68.1328,68.1955,1200.0
2017-06-29 14:10:00,87.04,87.36,87.04,87.36,1500.0,68.2034,68.4541,68.2034,68.4541,1500.0
2017-06-29 14:20:00,87.44,87.65,87.38,87.65,1600.0,68.5168,68.6813,68.4698,68.6813,1600.0
2017-06-29 14:30:00,87.52,87.65,87.46,87.57,2000.0,68.5795,68.6813,68.5325,68.6187,2000.0
2017-06-29 14:40:00,87.59,87.79,87.59,87.61,4767.0,68.6343,68.791,68.6343,68.65,4767.0
2017-06-29 14:50:00,87.59,87.59,87.35,87.39,3200.0,68.6343,68.6343,68.4463,68.4776,3200.0
2017-06-29 15:00:00,87.47,87.57,87.35,87.39,1600.0,68.5403,68.6187,68.4463,68.4776,1600.0
2017-06-29 15:10:00,87.33,87.46,87.26,87.31,2000.0,68.4306,68.5325,68.3757,68.4149,2000.0
2017-06-29 15:20:00,87.28,87.43,87.25,87.26,2800.0,68.3914,68.509,68.3679,68.3757,2800.0
2017-06-29 15:30:00,87.32,87.64,87.32,87.56,4771.0,68.4228,68.6735,68.4228,68.6108,4771.0
2017-06-29 15:40:00,87.55,87.56,87.01,87.09,6205.0,68.603,68.6108,68.1798,68.2425,6205.0
2017-06-29 15:50:00,87.1,87.46,87.1,87.37,18001.0,68.2504,68.5325,68.2504,68.4619,18001.0
2017-06-30 09:30:00,87.76,87.76,87.4,87.4,700.0,68.7675,68.7675,68.4854,68.4854,700.0
2017-06-30 09:40:00,87.44,87.71,87.37,87.49,2100.0,68.5168,68.7284,68.4619,68.556,2100.0
2017-06-30 09:50:00,87.51,87.57,87.42,87.46,2300.0,68.5716,68.6187,68.5011,68.5325,2300.0
2017-06-30 10:00:00,87.45,87.53,87.37,87.4,1500.0,68.5246,68.5873,68.4619,68.4854,1500.0
2017-06-30 10:10:00,87.36,87.44,87.34,87.35,2593.0,68.4541,68.5168,68.4384,68.4463,2593.0
2017-06-30 10:20:00,87.43,87.43,87.18,87.18,1400.0,68.509,68.509,68.3131,68.3131,1400.0
2017-06-30 10:30:00,87.18,87.26,87.04,87.08,2368.0,68.3131,68.3757,68.2034,68.2347,2368.0
2017-06-30 10:40:00,86.86,87.49,86.86,87.47,1300.0,68.0623,68.556,68.0623,68.5403,1300.0
2017-06-30 10:50:00,87.46,87.56,87.31,87.4,2232.0,68.5325,68.6108,68.4149,68.4854,2232.0
2017-06-30 11:00:00,87.48,87.69,87.32,87.5,3828.0,68.5481,68.7127,68.4228,68.5638,3828.0
2017-06-30 11:10:00,87.5,87.5,87.23,87.25,1200.0,68.5638,68.5638,68.3522,68.3679,1200.0
2017-06-30 11:20:00,87.38,87.65,87.38,87.64,3048.0,68.4698,68.6813,68.4698,68.6735,3048.0
2017-06-30 11:30:00,87.79,87.93,87.7,87.93,1100.0,68.791,68.9007,68.7205,68.9007,1100.0
2017-06-30 11:40:00,87.99,88.1,87.94,87.94,1400.0,68.9478,69.034,68.9086,68.9086,1400.0
2017-06-30 11:50:00,88.04,88.04,87.93,87.98,1600.0,68.9869,68.9869,68.9007,68.9399,1600.0
2017-06-30 12:00:00,87.97,88.03,87.85,88.02,1200.0,68.9321,68.9791,68.8381,68.9713,1200.0
2017-06-30 12:10:00,88.0,88.0,87.9,87.97,400.0,68.9556,68.9556,68.8772,68.9321,400.0
2017-06-30 12:20:00,87.96,88.06,87.96,87.96,1800.0,68.9243,69.0026,68.9243,68.9243,1800.0
2017-06-30 12:30:00,87.97,88.02,87.92,87.96,1100.0,68.9321,68.9713,68.8929,68.9243,1100.0
2017-06-30 12:40:00,87.91,88.01,87.87,87.95,800.0,68.8851,68.9634,68.8537,68.9164,800.0
2017-06-30 12:50:00,87.93,87.99,87.93,87.98,1100.0,68.9007,68.9478,68.9007,68.9399,1100.0
2017-06-30 13:00:00,87.98,88.4,87.98,88.39,2700.0,68.9399,69.269,68.9399,69.2612,2700.0
2017-06-30 13:10:00,88.39,89.2,88.37,88.96,9000.0,69.2612,69.8959,69.2455,69.7078,9000.0
2017-06-30 13:20:00,88.88,88.92,88.8,88.9,900.0,69.6452,69.6765,69.5825,69.6608,900.0
2017-06-30 13:30:00,88.88,88.88,88.74,88.74,1000.0,69.6452,69.6452,69.5355,69.5355,1000.0
2017-06-30 13:40:00,88.65,88.69,88.52,88.52,600.0,69.4649,69.4963,69.3631,69.3631,600.0
2017-06-30 13:50:00,88.43,88.52,88.43,88.47,1000.0,69.2925,69.3631,69.2925,69.3239,1000.0
2017-06-30 14:00:00,88.48,88.69,88.45,88.69,2299.0,69.3317,69.4963,69.3082,69.4963,2299.0
2017-06-30 14:10:00,88.72,88.75,88.62,88.75,1000.0,69.5198,69.5433,69.4414,69.5433,1000.0
2017-06-30 14:20:00,88.66,88.84,88.65,88.74,1000.0,69.4728,69.6138,69.4649,69.5355,1000.0
2017-06-30 14:30:00,88.79,88.88,88.76,88.76,1500.0,69.5746,69.6452,69.5511,69.5511,1500.0
2017-06-30 14:40:00,88.81,88.9,88.74,88.8,1500.0,69.5903,69.6608,69.5355,69.5825,1500.0
2017-06-30 14:50:00,88.81,88.97,88.81,88.97,1000.0,69.5903,69.7157,69.5903,69.7157,1000.0
2017-06-30 15:00:00,88.91,88.91,88.74,88.86,1600.0,69.6687,69.6687,69.5355,69.6295,1600.0
2017-06-30 15:10:00,88.79,89.09,88.79,89.0,1398.0,69.5746,69.8097,69.5746,69.7392,1398.0
2017-06-30 15:20:00,88.91,89.08,88.91,89.0,1500.0,69.6687,69.8019,69.6687,69.7392,1500.0
2017-06-30 15:30:00,88.93,88.94,88.8,88.85,2700.0,69.6843,69.6922,69.5825,69.6216,2700.0
2017-06-30 15:40:00,88.84,89.04,88.8,89.04,4300.0,69.6138,69.7705,69.5825,69.7705,4300.0
2017-06-30 15:50:00,89.0,89.0,88.77,88.8,11595.0,69.7392,69.7392,69.559,69.5825,11595.0
2017-07-03 09:30:00,89.47,89.49,89.0,89.27,2800.0,70.1075,70.1231,69.7392,69.9508,2800.0
2017-07-03 09:40:00,89.28,89.56,89.28,89.39,2200.0,69.9586,70.178,69.9586,70.0448,2200.0
2017-07-03 09:50:00,89.23,89.23,89.0,89.0,1400.0,69.9194,69.9194,69.7392,69.7392,1400.0
2017-07-03 10:00:00,89.22,89.37,89.22,89.29,400.0,69.9116,70.0291,69.9116,69.9664,400.0
2017-07-03 10:10:00,89.33,89.7,89.33,89.67,3700.0,69.9978,70.2877,69.9978,70.2642,3700.0
2017-07-03 10:20:00,89.58,89.66,89.54,89.62,1800.0,70.1937,70.2564,70.1623,70.225,1800.0
2017-07-03 10:30:00,89.68,89.82,89.52,89.76,2000.0,70.272,70.3817,70.1466,70.3347,2000.0
2017-07-03 10:40:00,89.81,89.81,89.51,89.64,800.0,70.3739,70.3739,70.1388,70.2407,800.0
2017-07-03 10:50:00,89.62,89.63,89.41,89.5,4256.0,70.225,70.2328,70.0605,70.131,4256.0
2017-07-03 11:00:00,89.47,89.87,89.39,89.76,5107.0,70.1075,70.4209,70.0448,70.3347,5107.0
2017-07-03 11:10:00,89.7,89.81,89.55,89.81,1450.0,70.2877,70.3739,70.1702,70.3739,1450.0
2017-07-03 11:20:00,89.75,89.75,89.59,89.65,3896.0,70.3269,70.3269,70.2015,70.2485,3896.0
2017-07-03 11:30:00,89.65,89.66,89.48,89.49,2227.0,70.2485,70.2564,70.1153,70.1231,2227.0
2017-07-03 11:40:00,89.54,89.84,89.54,89.71,2175.0,70.1623,70.3974,70.1623,70.2955,2175.0
2017-07-03 11:50:00,89.75,89.99,89.71,89.92,1875.0,70.3269,70.5149,70.2955,70.4601,1875.0
2017-07-03 12:00:00,89.91,89.99,89.73,89.73,2098.0,70.4522,70.5149,70.3112,70.3112,2098.0
2017-07-03 12:10:00,89.7,89.75,89.58,89.73,3300.0,70.2877,70.3269,70.1937,70.3112,3300.0
2017-07-03 12:20:00,89.89,90.16,89.86,90.04,2496.0,70.4366,70.6481,70.4131,70.5541,2496.0
2017-07-03 12:30:00,90.12,90.12,89.8,89.84,2116.0,70.6168,70.6168,70.3661,70.3974,2116.0
2017-07-03 12:40:00,90.06,90.34,90.06,90.31,2397.0,70.5698,70.7892,70.5698,70.7657,2397.0
2017-07-03 12:50:00,90.35,90.65,90.2,90.46,5620.0,70.797,71.0321,70.6795,70.8832,5620.0
2017-07-05 09:30:00,89.39,89.39,88.39,88.46,2500.0,70.0448,70.0448,69.2612,69.316,2500.0
2017-07-05 09:40:00,88.33,88.72,88.33,88.4,1051.0,69.2142,69.5198,69.2142,69.269,1051.0
2017-07-05 09:50:00,88.49,88.86,88.49,88.57,600.0,69.3396,69.6295,69.3396,69.4022,600.0
2017-07-05 10:00:00,88.56,88.56,87.97,88.1,2200.0,69.3944,69.3944,68.9321,69.034,2200.0
2017-07-05 10:10:00,88.01,88.29,87.84,88.17,5500.0,68.9634,69.1828,68.8302,69.0888,5500.0
2017-07-05 10:20:00,88.0,88.0,87.72,87.78,2000.0,68.9556,68.9556,68.7362,68.7832,2000.0
2017-07-05 10:30:00,87.92,87.99,87.77,87.99,500.0,68.8929,68.9478,68.7754,68.9478,500.0
2017-07-05 10:40:00,87.88,87.88,87.61,87.67,900.0,68.8616,68.8616,68.65,68.697,900.0
2017-07-05 10:50:00,87.73,87.76,87.46,87.76,1700.0,68.744,68.7675,68.5325,68.7675,1700.0
2017-07-05 11:00:00,87.67,88.08,87.65,88.08,500.0,68.697,69.0183,68.6813,69.0183,500.0
2017-07-05 11:10:00,87.99,88.22,87.99,88.2,700.0,68.9478,69.128,68.9478,69.1123,700.0
2017-07-05 11:20:00,88.14,88.14,87.74,87.79,700.0,69.0653,69.0653,68.7519,68.791,700.0
2017-07-05 11:30:00,87.84,88.13,87.84,88.13,900.0,68.8302,69.0575,68.8302,69.0575,900.0
2017-07-05 11:40:00,88.07,88.09,88.0,88.08,700.0,69.0104,69.0261,68.9556,69.0183,700.0
2017-07-05 11:50:00,88.21,88.24,88.05,88.05,1100.0,69.1202,69.1437,68.9948,68.9948,1100.0
2017-07-05 12:00:00,88.04,88.29,88.04,88.29,1200.0,68.9869,69.1828,68.9869,69.1828,1200.0
2017-07-05 12:10:00,88.37,88.89,88.32,88.89,1437.0,69.2455,69.653,69.2063,69.653,1437.0
2017-07-05 12:20:00,88.77,88.91,88.75,88.83,1100.0,69.559,69.6687,69.5433,69.606,1100.0
2017-07-05 12:30:00,89.02,89.08,89.01,89.01,800.0,69.7549,69.8019,69.747,69.747,800.0
2017-07-05 12:40:00,88.94,89.12,88.94,89.03,800.0,69.6922,69.8332,69.6922,69.7627,800.0
2017-07-05 12:50:00,89.05,89.21,88.99,89.12,500.0,69.7784,69.9037,69.7313,69.8332,500.0
2017-07-05 13:00:00,89.04,89.17,89.04,89.09,700.0,69.7705,69.8724,69.7705,69.8097,700.0
2017-07-05 13:10:00,89.1,89.1,88.66,88.71,500.0,69.8175,69.8175,69.4728,69.5119,500.0
2017-07-05 13:20:00,88.77,89.0,88.77,88.81,1323.0,69.559,69.7392,69.559,69.5903,1323.0
2017-07-05 13:30:00,88.81,88.81,88.58,88.7,3050.0,69.5903,69.5903,69.4101,69.5041,3050.0
2017-07-05 13:40:00,88.87,88.94,88.73,88.73,500.0,69.6373,69.6922,69.5276,69.5276,500.0
2017-07-05 13:50:00,88.64,88.64,88.64,88.64,100.0,69.4571,69.4571,69.4571,69.4571,100.0
2017-07-05 14:00:00,88.65,88.72,88.6,88.67,700.0,69.4649,69.5198,69.4257,69.4806,700.0
2017-07-05 14:10:00,88.62,88.83,88.62,88.83,500.0,69.4414,69.606,69.4414,69.606,500.0
2017-07-05 14:20:00,88.66,88.69,88.56,88.57,900.0,69.4728,69.4963,69.3944,69.4022,900.0
2017-07-05 14:30:00,88.58,88.65,88.58,88.65,300.0,69.4101,69.4649,69.4101,69.4649,300.0
2017-07-05 14:40:00,88.62,88.64,88.41,88.41,900.0,69.4414,69.4571,69.2769,69.2769,900.0
2017-07-05 14:50:00,88.32,88.38,88.28,88.31,600.0,69.2063,69.2534,69.175,69.1985,600.0
2017-07-05 15:00:00,88.16,88.19,88.07,88.14,900.0,69.081,69.1045,69.0104,69.0653,900.0
2017-07-05 15:10:00,88.14,88.28,88.02,88.28,1400.0,69.0653,69.175,68.9713,69.175,1400.0
2017-07-05 15:20:00,88.25,88.33,88.15,88.33,1580.0,69.1515,69.2142,69.0731,69.2142,1580.0
2017-07-05 15:30:00,88.27,88.57,88.27,88.43,2400.0,69.1672,69.4022,69.1672,69.2925,2400.0
2017-07-05 15:40:00,88.42,88.54,88.38,88.42,2909.0,69.2847,69.3787,69.2534,69.2847,2909.0
2017-07-05 15:50:00,88.44,88.55,88.33,88.51,6494.0,69.3004,69.3866,69.2142,69.3552,6494.0
2017-07-06 09:30:00,89.66,89.66,89.07,89.62,1200.0,70.2564,70.2564,69.794,70.225,1200.0
2017-07-06 09:40:00,89.53,89.53,88.85,88.94,1200.0,70.1545,70.1545,69.6216,69.6922,1200.0
2017-07-06 09:50:00,88.86,88.86,88.36,88.44,2950.0,69.6295,69.6295,69.2377,69.3004,2950.0
2017-07-06 10:00:00,88.4,88.47,87.91,87.95,800.0,69.269,69.3239,68.8851,68.9164,800.0
2017-07-06 10:10:00,88.2,88.35,88.2,88.35,500.0,69.1123,69.2299,69.1123,69.2299,500.0
2017-07-06 10:20:00,88.18,88.3,88.18,88.3,300.0,69.0966,69.1907,69.0966,69.1907,300.0
2017-07-06 10:30:00,87.95,88.01,87.95,87.98,500.0,68.9164,68.9634,68.9164,68.9399,500.0
2017-07-06 10:40:00,87.94,88.02,87.65,87.65,600.0,68.9086,68.9713,68.6813,68.6813,600.0
2017-07-06 10:50:00,87.59,87.59,87.45,87.49,818.0,68.6343,68.6343,68.5246,68.556,818.0
2017-07-06 11:00:00,87.6,89.0,87.6,88.69,5912.0,68.6422,69.7392,68.6422,69.4963,5912.0
2017-07-06 11:10:00,88.43,88.43,87.96,87.99,2000.0,69.2925,69.2925,68.9243,68.9478,2000.0
2017-07-06 11:20:00,87.81,87.95,87.6,87.95,1520.0,68.8067,68.9164,68.6422,68.9164,1520.0
2017-07-06 11:30:00,87.97,88.0,87.57,87.66,2200.0,68.9321,68.9556,68.6187,68.6892,2200.0
2017-07-06 11:40:00,87.46,87.51,87.3,87.3,4800.0,68.5325,68.5716,68.4071,68.4071,4800.0
2017-07-06 11:50:00,87.36,87.45,87.26,87.26,900.0,68.4541,68.5246,68.3757,68.3757,900.0
2017-07-06 12:00:00,87.25,87.34,86.98,87.0,5560.0,68.3679,68.4384,68.1563,68.172,5560.0
2017-07-06 12:10:00,86.97,87.05,86.84,87.05,1926.0,68.1485,68.2112,68.0466,68.2112,1926.0
2017-07-06 12:20:00,87.06,87.15,86.99,87.02,8048.0,68.219,68.2895,68.1642,68.1877,8048.0
2017-07-06 12:30:00,87.09,87.16,86.92,86.96,3518.0,68.2425,68.2974,68.1093,68.1407,3518.0
2017-07-06 12:40:00,86.98,87.21,86.98,87.21,400.0,68.1563,68.3366,68.1563,68.3366,400.0
2017-07-06 12:50:00,87.26,87.3,87.11,87.13,3000.0,68.3757,68.4071,68.2582,68.2739,3000.0
2017-07-06 13:00:00,87.17,87.34,87.15,87.15,700.0,68.3052,68.4384,68.2895,68.2895,700.0
2017-07-06 13:10:00,87.24,87.42,87.2,87.42,500.0,68.3601,68.5011,68.3287,68.5011,500.0
2017-07-06 13:20:00,87.47,87.47,87.25,87.29,300.0,68.5403,68.5403,68.3679,68.3993,300.0
2017-07-06 13:30:00,87.21,87.21,86.97,86.98,1900.0,68.3366,68.3366,68.1485,68.1563,1900.0
2017-07-06 13:40:00,86.98,87.02,86.7,86.89,1000.0,68.1563,68.1877,67.9369,68.0858,1000.0
2017-07-06 13:50:00,86.73,86.74,86.63,86.63,800.0,67.9604,67.9683,67.8821,67.8821,800.0
2017-07-06 14:00:00,86.59,86.63,86.4,86.4,800.0,67.8507,67.8821,67.7019,67.7019,800.0
2017-07-06 14:10:00,86.51,86.69,86.49,86.69,1500.0,67.7881,67.9291,67.7724,67.9291,1500.0
2017-07-06 14:20:00,86.81,86.81,86.61,86.61,300.0,68.0231,68.0231,67.8664,67.8664,300.0
2017-07-06 14:30:00,86.66,86.66,86.49,86.5,500.0,67.9056,67.9056,67.7724,67.7802,500.0
2017-07-06 14:40:00,86.5,86.55,86.36,86.38,1000.0,67.7802,67.8194,67.6705,67.6862,1000.0
2017-07-06 14:50:00,86.42,86.45,86.42,86.42,300.0,67.7175,67.741,67.7175,67.7175,300.0
2017-07-06 15:00:00,86.46,86.53,86.41,86.53,600.0,67.7489,67.8037,67.7097,67.8037,600.0
2017-07-06 15:10:00,86.53,86.53,86.34,86.4,700.0,67.8037,67.8037,67.6548,67.7019,700.0
2017-07-06 15:20:00,86.35,86.42,86.28,86.28,900.0,67.6627,67.7175,67.6078,67.6078,900.0
2017-07-06 15:30:00,86.19,86.23,85.98,86.01,2100.0,67.5373,67.5686,67.3728,67.3963,2100.0
2017-07-06 15:40:00,86.0,86.1,85.84,85.85,4200.0,67.3884,67.4668,67.2631,67.2709,4200.0
2017-07-06 15:50:00,85.8,86.08,85.79,85.88,6900.0,67.2317,67.4511,67.2239,67.2944,6900.0
2017-07-07 09:30:00,85.36,85.56,84.97,85.56,1300.0,66.8869,67.0436,66.5813,67.0436,1300.0
2017-07-07 09:40:00,85.44,85.44,84.7,84.83,7995.0,66.9496,66.9496,66.3698,66.4716,7995.0
2017-07-07 09:50:00,84.71,84.81,84.14,84.14,4600.0,66.3776,66.456,65.931,65.931,4600.0
2017-07-07 10:00:00,84.08,84.25,83.62,83.69,7000.0,65.8839,66.0171,65.5235,65.5783,7000.0
2017-07-07 10:10:00,83.66,83.75,83.15,83.2,5300.0,65.5548,65.6254,65.1552,65.1944,5300.0
2017-07-07 10:20:00,83.21,83.47,82.84,82.87,8300.0,65.2022,65.406,64.9123,64.9358,8300.0
2017-07-07 10:30:00,82.85,83.32,82.85,82.92,2200.0,64.9201,65.2884,64.9201,64.975,2200.0
2017-07-07 10:40:00,83.13,83.43,83.12,83.32,2100.0,65.1395,65.3746,65.1317,65.2884,2100.0
2017-07-07 10:50:00,83.29,83.67,83.29,83.57,2184.0,65.2649,65.5627,65.2649,65.4843,2184.0
2017-07-07 11:00:00,83.61,83.96,83.58,83.88,3500.0,65.5157,65.7899,65.4921,65.7272,3500.0
2017-07-07 11:10:00,83.86,84.37,83.86,84.35,4792.0,65.7115,66.1112,65.7115,66.0955,4792.0
2017-07-07 11:20:00,84.17,84.6,84.15,84.52,3869.0,65.9545,66.2914,65.9388,66.2287,3869.0
2017-07-07 11:30:00,84.8,85.07,84.68,84.87,2100.0,66.4481,66.6597,66.3541,66.503,2100.0
2017-07-07 11:40:00,84.88,84.89,84.53,84.71,2500.0,66.5108,66.5186,66.2366,66.3776,2500.0
2017-07-07 11:50:00,84.75,84.87,84.69,84.76,2200.0,66.4089,66.503,66.3619,66.4168,2200.0
2017-07-07 12:00:00,84.77,85.27,84.77,85.03,2100.0,66.4246,66.8164,66.4246,66.6283,2100.0
2017-07-07 12:10:00,85.15,85.53,85.14,85.53,2917.0,66.7224,67.0201,66.7145,67.0201,2917.0
2017-07-07 12:20:00,85.41,85.41,85.27,85.37,2400.0,66.9261,66.9261,66.8164,66.8948,2400.0
2017-07-07 12:30:00,85.35,85.44,85.28,85.42,2400.0,66.8791,66.9496,66.8242,66.9339,2400.0
2017-07-07 12:40:00,85.33,85.43,85.25,85.34,1900.0,66.8634,66.9418,66.8007,66.8713,1900.0
2017-07-07 12:50:00,85.32,85.4,85.23,85.29,1800.0,66.8556,66.9183,66.7851,66.8321,1800.0
2017-07-07 13:00:00,85.28,85.33,85.04,85.07,2700.0,66.8242,66.8634,66.6362,66.6597,2700.0
2017-07-07 13:10:00,85.13,85.14,84.99,85.07,1500.0,66.7067,66.7145,66.597,66.6597,1500.0
2017-07-07 13:20:00,85.09,85.16,85.02,85.14,1900.0,66.6754,66.7302,66.6205,66.7145,1900.0
2017-07-07 13:30:00,85.15,85.34,85.15,85.3,1988.0,66.7224,66.8713,66.7224,66.8399,1988.0
2017-07-07 13:40:00,85.33,85.33,85.22,85.22,2000.0,66.8634,66.8634,66.7772,66.7772,2000.0
2017-07-07 13:50:00,85.22,85.23,85.16,85.23,1000.0,66.7772,66.7851,66.7302,66.7851,1000.0
2017-07-07 14:00:00,85.26,85.27,85.1,85.13,1700.0,66.8086,66.8164,66.6832,66.7067,1700.0
2017-07-07 14:10:00,85.38,85.74,85.38,85.57,1600.0,66.9026,67.1847,66.9026,67.0515,1600.0
2017-07-07 14:20:00,85.63,85.78,85.58,85.58,1498.0,67.0985,67.216,67.0593,67.0593,1498.0
2017-07-07 14:30:00,85.64,85.64,85.41,85.41,1100.0,67.1063,67.1063,66.9261,66.9261,1100.0
2017-07-07 14:40:00,85.43,85.65,85.43,85.56,1000.0,66.9418,67.1142,66.9418,67.0436,1000.0
2017-07-07 14:50:00,85.63,85.72,85.54,85.67,900.0,67.0985,67.169,67.028,67.1298,900.0
2017-07-07 15:00:00,85.66,85.76,85.66,85.75,1900.0,67.122,67.2004,67.122,67.1925,1900.0
2017-07-07 15:10:00,85.64,85.95,85.64,85.95,1300.0,67.1063,67.3492,67.1063,67.3492,1300.0
2017-07-07 15:20:00,85.97,86.03,85.59,85.62,2800.0,67.3649,67.4119,67.0672,67.0907,2800.0
2017-07-07 15:30:00,85.67,86.15,85.63,86.15,2700.0,67.1298,67.506,67.0985,67.506,2700.0
2017-07-07 15:40:00,86.2,86.31,86.06,86.26,3000.0,67.5451,67.6313,67.4354,67.5922,3000.0
2017-07-07 15:50:00,86.29,86.29,86.05,86.08,6534.0,67.6157,67.6157,67.4276,67.4511,6534.0
2017-07-10 09:30:00,85.72,85.94,85.53,85.94,1100.0,67.169,67.3414,67.0201,67.3414,1100.0
2017-07-10 09:40:00,86.04,86.26,86.04,86.17,4000.0,67.4198,67.5922,67.4198,67.5216,4000.0
2017-07-10 09:50:00,86.84,86.84,86.75,86.75,200.0,68.0466,68.0466,67.9761,67.9761,200.0
2017-07-10 10:00:00,86.61,86.9,86.61,86.78,1000.0,67.8664,68.0937,67.8664,67.9996,1000.0
2017-07-10 10:10:00,86.8,86.81,86.53,86.66,1640.0,68.0153,68.0231,67.8037,67.9056,1640.0
2017-07-10 10:20:00,86.59,86.79,86.45,86.45,1400.0,67.8507,68.0075,67.741,67.741,1400.0
2017-07-10 10:30:00,86.55,86.63,86.23,86.27,1400.0,67.8194,67.8821,67.5686,67.6,1400.0
2017-07-10 10:40:00,86.23,86.56,86.23,86.53,1300.0,67.5686,67.8272,67.5686,67.8037,1300.0
2017-07-10 10:50:00,86.49,86.77,86.49,86.64,1000.0,67.7724,67.9918,67.7724,67.8899,1000.0
2017-07-10 11:00:00,86.7,87.16,86.7,87.16,1700.0,67.9369,68.2974,67.9369,68.2974,1700.0
2017-07-10 11:10:00,87.09,87.44,87.06,87.44,1800.0,68.2425,68.5168,68.219,68.5168,1800.0
2017-07-10 11:20:00,87.49,87.69,87.34,87.34,1300.0,68.556,68.7127,68.4384,68.4384,1300.0
2017-07-10 11:30:00,87.37,87.37,86.92,87.1,3200.0,68.4619,68.4619,68.1093,68.2504,3200.0
2017-07-10 11:40:00,87.07,87.08,86.81,86.99,900.0,68.2269,68.2347,68.0231,68.1642,900.0
2017-07-10 11:50:00,87.06,87.4,87.06,87.4,1500.0,68.219,68.4854,68.219,68.4854,1500.0
2017-07-10 12:00:00,87.39,87.41,87.22,87.33,1763.0,68.4776,68.4933,68.3444,68.4306,1763.0
2017-07-10 12:10:00,87.29,87.37,87.16,87.25,1300.0,68.3993,68.4619,68.2974,68.3679,1300.0
2017-07-10 12:20:00,87.28,87.33,87.19,87.19,900.0,68.3914,68.4306,68.3209,68.3209,900.0
2017-07-10 12:30:00,87.21,87.21,86.81,87.13,2800.0,68.3366,68.3366,68.0231,68.2739,2800.0
2017-07-10 12:40:00,87.21,87.48,87.19,87.48,1100.0,68.3366,68.5481,68.3209,68.5481,1100.0
2017-07-10 12:50:00,87.49,87.62,87.49,87.62,700.0,68.556,68.6578,68.556,68.6578,700.0
2017-07-10 13:00:00,87.6,87.72,87.59,87.7,1000.0,68.6422,68.7362,68.6343,68.7205,1000.0
2017-07-10 13:10:00,87.64,87.64,87.5,87.57,1000.0,68.6735,68.6735,68.5638,68.6187,1000.0
2017-07-10 13:20:00,87.68,87.68,87.59,87.62,712.0,68.7048,68.7048,68.6343,68.6578,712.0
2017-07-10 13:30:00,87.59,87.66,87.58,87.58,1098.0,68.6343,68.6892,68.6265,68.6265,1098.0
2017-07-10 13:40:00,87.59,87.67,87.54,87.57,1300.0,68.6343,68.697,68.5951,68.6187,1300.0
2017-07-10 13:50:00,87.67,87.79,87.66,87.79,1400.0,68.697,68.791,68.6892,68.791,1400.0
2017-07-10 14:00:00,87.76,87.9,87.76,87.9,1150.0,68.7675,68.8772,68.7675,68.8772,1150.0
2017-07-10 14:10:00,87.93,87.96,87.79,87.79,600.0,68.9007,68.9243,68.791,68.791,600.0
2017-07-10 14:20:00,87.89,87.89,87.83,87.83,200.0,68.8694,68.8694,68.8224,68.8224,200.0
2017-07-10 14:30:00,87.57,87.58,87.48,87.52,1400.0,68.6187,68.6265,68.5481,68.5795,1400.0
2017-07-10 14:40:00,87.66,87.72,87.66,87.7,1100.0,68.6892,68.7362,68.6892,68.7205,1100.0
2017-07-10 14:50:00,87.72,87.84,87.7,87.7,700.0,68.7362,68.8302,68.7205,68.7205,700.0
2017-07-10 15:00:00,87.71,87.76,87.63,87.76,1600.0,68.7284,68.7675,68.6657,68.7675,1600.0
2017-07-10 15:10:00,87.74,87.87,87.72,87.87,1764.0,68.7519,68.8537,68.7362,68.8537,1764.0
2017-07-10 15:20:00,87.89,88.0,87.85,87.97,2400.0,68.8694,68.9556,68.8381,68.9321,2400.0
2017-07-10 15:30:00,87.93,87.96,87.79,87.89,3724.0,68.9007,68.9243,68.791,68.8694,3724.0
2017-07-10 15:40:00,87.9,88.04,87.9,88.03,4200.0,68.8772,68.9869,68.8772,68.9791,4200.0
2017-07-10 15:50:00,88.04,88.17,87.99,88.01,9490.0,68.9869,69.0888,68.9478,68.9634,9490.0
2017-07-11 09:30:00,87.52,87.52,86.82,86.82,700.0,68.5795,68.5795,68.031,68.031,700.0
2017-07-11 09:40:00,86.58,87.29,86.58,87.05,1200.0,67.8429,68.3993,67.8429,68.2112,1200.0
2017-07-11 09:50:00,87.21,87.57,87.21,87.57,1700.0,68.3366,68.6187,68.3366,68.6187,1700.0
2017-07-11 10:00:00,87.49,87.49,87.33,87.45,400.0,68.556,68.556,68.4306,68.5246,400.0
2017-07-11 10:10:00,87.51,88.0,87.51,88.0,1799.0,68.5716,68.9556,68.5716,68.9556,1799.0
2017-07-11 10:20:00,88.24,88.24,88.03,88.19,1500.0,69.1437,69.1437,68.9791,69.1045,1500.0
2017-07-11 10:30:00,88.28,88.6,88.28,88.6,2200.0,69.175,69.4257,69.175,69.4257,2200.0
2017-07-11 10:40:00,88.56,88.6,88.31,88.31,500.0,69.3944,69.4257,69.1985,69.1985,500.0
2017-07-11 10:50:00,88.25,88.64,88.25,88.64,1000.0,69.1515,69.4571,69.1515,69.4571,1000.0
2017-07-11 11:00:00,88.46,88.46,88.09,88.13,700.0,69.316,69.316,69.0261,69.0575,700.0
2017-07-11 11:10:00,88.01,88.21,88.01,88.09,1700.0,68.9634,69.1202,68.9634,69.0261,1700.0
2017-07-11 11:20:00,88.01,88.01,87.78,87.94,2400.0,68.9634,68.9634,68.7832,68.9086,2400.0
2017-07-11 11:30:00,87.91,88.13,87.91,88.13,300.0,68.8851,69.0575,68.8851,69.0575,300.0
2017-07-11 11:40:00,88.27,88.3,88.21,88.3,450.0,69.1672,69.1907,69.1202,69.1907,450.0
2017-07-11 11:50:00,88.38,88.58,88.38,88.52,900.0,69.2534,69.4101,69.2534,69.3631,900.0
2017-07-11 12:00:00,88.53,88.76,88.53,88.76,800.0,69.3709,69.5511,69.3709,69.5511,800.0
2017-07-11 12:10:00,88.65,88.65,88.49,88.49,500.0,69.4649,69.4649,69.3396,69.3396,500.0
2017-07-11 12:20:00,88.42,88.47,88.28,88.28,419.0,69.2847,69.3239,69.175,69.175,419.0
2017-07-11 12:30:00,88.41,88.41,88.23,88.39,900.0,69.2769,69.2769,69.1358,69.2612,900.0
2017-07-11 12:40:00,88.19,88.55,88.19,88.54,900.0,69.1045,69.3866,69.1045,69.3787,900.0
2017-07-11 12:50:00,88.61,88.61,88.25,88.25,300.0,69.4336,69.4336,69.1515,69.1515,300.0
2017-07-11 13:00:00,88.25,88.25,88.25,88.25,0.0,69.1515,69.1515,69.1515,69.1515,0.0
2017-07-11 13:10:00,88.46,88.46,88.38,88.45,700.0,69.316,69.316,69.2534,69.3082,700.0
2017-07-11 13:20:00,88.39,88.44,88.39,88.44,200.0,69.2612,69.3004,69.2612,69.3004,200.0
2017-07-11 13:30:00,88.4,88.46,88.35,88.35,1200.0,69.269,69.316,69.2299,69.2299,1200.0
2017-07-11 13:40:00,88.38,88.57,88.38,88.56,700.0,69.2534,69.4022,69.2534,69.3944,700.0
2017-07-11 13:50:00,88.6,88.61,88.57,88.59,500.0,69.4257,69.4336,69.4022,69.4179,500.0
2017-07-11 14:00:00,88.73,88.73,88.48,88.48,600.0,69.5276,69.5276,69.3317,69.3317,600.0
2017-07-11 14:10:00,88.63,88.63,88.58,88.61,300.0,69.4493,69.4493,69.4101,69.4336,300.0
2017-07-11 14:20:00,88.53,88.53,88.53,88.53,100.0,69.3709,69.3709,69.3709,69.3709,100.0
2017-07-11 14:30:00,88.82,88.82,88.65,88.65,600.0,69.5981,69.5981,69.4649,69.4649,600.0
2017-07-11 14:40:00,88.69,88.69,88.63,88.63,400.0,69.4963,69.4963,69.4493,69.4493,400.0
2017-07-11 14:50:00,88.6,88.62,88.59,88.6,800.0,69.4257,69.4414,69.4179,69.4257,800.0
2017-07-11 15:00:00,88.6,88.6,88.47,88.6,1200.0,69.4257,69.4257,69.3239,69.4257,1200.0
2017-07-11 15:10:00,88.62,88.62,88.44,88.46,1100.0,69.4414,69.4414,69.3004,69.316,1100.0
2017-07-11 15:20:00,88.53,88.53,88.35,88.35,1500.0,69.3709,69.3709,69.2299,69.2299,1500.0
2017-07-11 15:30:00,88.36,88.48,88.35,88.41,1437.0,69.2377,69.3317,69.2299,69.2769,1437.0
2017-07-11 15:40:00,88.4,88.44,88.29,88.39,1900.0,69.269,69.3004,69.1828,69.2612,1900.0
2017-07-11 15:50:00,88.43,88.63,88.39,88.59,5106.0,69.2925,69.4493,69.2612,69.4179,5106.0
2017-07-12 09:30:00,89.59,89.79,89.37,89.69,2630.0,70.2015,70.3582,70.0291,70.2799,2630.0
2017-07-12 09:40:00,89.9,90.24,89.9,90.1,2900.0,70.4444,70.7108,70.4444,70.6011,2900.0
2017-07-12 09:50:00,90.1,90.43,90.1,90.43,2730.0,70.6011,70.8597,70.6011,70.8597,2730.0
2017-07-12 10:00:00,90.45,90.58,90.25,90.46,2200.0,70.8754,70.9772,70.7187,70.8832,2200.0
2017-07-12 10:10:00,90.32,90.34,90.1,90.13,3400.0,70.7735,70.7892,70.6011,70.6246,3400.0
2017-07-12 10:20:00,90.12,90.12,89.74,89.74,1800.0,70.6168,70.6168,70.319,70.319,1800.0
2017-07-12 10:30:00,89.92,90.57,89.78,90.47,2800.0,70.4601,70.9694,70.3504,70.8911,2800.0
2017-07-12 10:40:00,90.39,90.39,89.83,89.98,4500.0,70.8284,70.8284,70.3896,70.5071,4500.0
2017-07-12 10:50:00,89.8,89.8,88.96,88.99,2800.0,70.3661,70.3661,69.7078,69.7313,2800.0
2017-07-12 11:00:00,88.74,88.8,88.43,88.69,2300.0,69.5355,69.5825,69.2925,69.4963,2300.0
2017-07-12 11:10:00,88.5,88.89,88.5,88.71,1600.0,69.3474,69.653,69.3474,69.5119,1600.0
2017-07-12 11:20:00,88.72,89.05,88.64,89.05,1900.0,69.5198,69.7784,69.4571,69.7784,1900.0
2017-07-12 11:30:00,89.15,89.22,89.06,89.06,1570.0,69.8567,69.9116,69.7862,69.7862,1570.0
2017-07-12 11:40:00,89.06,89.06,88.88,89.03,1000.0,69.7862,69.7862,69.6452,69.7627,1000.0
2017-07-12 11:50:00,88.99,89.26,88.99,89.17,1100.0,69.7313,69.9429,69.7313,69.8724,1100.0
2017-07-12 12:00:00,89.03,89.11,88.94,89.11,1000.0,69.7627,69.8254,69.6922,69.8254,1000.0
2017-07-12 12:10:00,89.19,89.19,89.17,89.17,500.0,69.8881,69.8881,69.8724,69.8724,500.0
2017-07-12 12:20:00,89.03,89.16,88.92,89.15,800.0,69.7627,69.8646,69.6765,69.8567,800.0
2017-07-12 12:30:00,89.21,89.21,88.95,89.04,1500.0,69.9037,69.9037,69.7,69.7705,1500.0
2017-07-12 12:40:00,88.95,89.01,88.87,88.95,800.0,69.7,69.747,69.6373,69.7,800.0
2017-07-12 12:50:00,89.02,89.02,88.95,89.0,1100.0,69.7549,69.7549,69.7,69.7392,1100.0
2017-07-12 13:00:00,89.14,89.14,89.08,89.08,300.0,69.8489,69.8489,69.8019,69.8019,300.0
2017-07-12 13:10:00,88.92,88.93,88.73,88.74,1200.0,69.6765,69.6843,69.5276,69.5355,1200.0
2017-07-12 13:20:00,88.8,88.8,88.63,88.72,900.0,69.5825,69.5825,69.4493,69.5198,900.0
2017-07-12 13:30:00,88.77,88.96,88.72,88.9,1100.0,69.559,69.7078,69.5198,69.6608,1100.0
2017-07-12 13:40:00,88.9,88.93,88.73,88.73,500.0,69.6608,69.6843,69.5276,69.5276,500.0
2017-07-12 13:50:00,88.71,88.71,88.47,88.54,2400.0,69.5119,69.5119,69.3239,69.3787,2400.0
2017-07-12 14:00:00,88.77,88.77,88.57,88.58,1100.0,69.559,69.559,69.4022,69.4101,1100.0
2017-07-12 14:10:00,88.53,88.57,88.43,88.57,1100.0,69.3709,69.4022,69.2925,69.4022,1100.0
2017-07-12 14:20:00,88.59,88.59,88.38,88.45,2800.0,69.4179,69.4179,69.2534,69.3082,2800.0
2017-07-12 14:30:00,88.44,88.44,88.21,88.35,1446.0,69.3004,69.3004,69.1202,69.2299,1446.0
2017-07-12 14:40:00,88.38,88.38,88.19,88.23,1100.0,69.2534,69.2534,69.1045,69.1358,1100.0
2017-07-12 14:50:00,88.37,88.37,88.08,88.09,1800.0,69.2455,69.2455,69.0183,69.0261,1800.0
2017-07-12 15:00:00,88.1,88.1,87.93,87.97,2500.0,69.034,69.034,68.9007,68.9321,2500.0
2017-07-12 15:10:00,87.91,88.13,87.8,88.11,2480.0,68.8851,69.0575,68.7989,69.0418,2480.0
2017-07-12 15:20:00,88.14,88.17,88.0,88.07,1900.0,69.0653,69.0888,68.9556,69.0104,1900.0
2017-07-12 15:30:00,88.06,88.06,87.84,87.95,3133.0,69.0026,69.0026,68.8302,68.9164,3133.0
2017-07-12 15:40:00,87.95,88.1,87.95,88.06,5100.0,68.9164,69.034,68.9164,69.0026,5100.0
2017-07-12 15:50:00,88.09,88.18,88.0,88.11,9202.0,69.0261,69.0966,68.9556,69.0418,9202.0
2017-07-13 09:30:00,88.1,88.29,88.07,88.11,1600.0,69.034,69.1828,69.0104,69.0418,1600.0
2017-07-13 09:40:00,88.0,88.06,87.89,87.89,900.0,68.9556,69.0026,68.8694,68.8694,900.0
2017-07-13 09:50:00,88.0,88.13,87.97,88.13,2100.0,68.9556,69.0575,68.9321,69.0575,2100.0
2017-07-13 10:00:00,88.2,88.23,87.88,87.97,1900.0,69.1123,69.1358,68.8616,68.9321,1900.0
2017-07-13 10:10:00,88.19,88.25,88.07,88.12,2400.0,69.1045,69.1515,69.0104,69.0496,2400.0
2017-07-13 10:20:00,88.13,88.13,87.91,87.91,600.0,69.0575,69.0575,68.8851,68.8851,600.0
2017-07-13 10:30:00,87.96,88.03,87.84,87.88,1300.0,68.9243,68.9791,68.8302,68.8616,1300.0
2017-07-13 10:40:00,87.88,87.9,87.8,87.9,1100.0,68.8616,68.8772,68.7989,68.8772,1100.0
2017-07-13 10:50:00,87.76,87.85,87.75,87.85,1300.0,68.7675,68.8381,68.7597,68.8381,1300.0
2017-07-13 11:00:00,87.82,88.0,87.81,88.0,1400.0,68.8146,68.9556,68.8067,68.9556,1400.0
2017-07-13 11:10:00,87.94,88.58,87.93,88.58,2600.0,68.9086,69.4101,68.9007,69.4101,2600.0
2017-07-13 11:20:00,88.54,88.66,88.51,88.59,800.0,69.3787,69.4728,69.3552,69.4179,800.0
2017-07-13 11:30:00,88.59,88.72,88.54,88.68,500.0,69.4179,69.5198,69.3787,69.4884,500.0
2017-07-13 11:40:00,88.69,88.69,88.65,88.67,400.0,69.4963,69.4963,69.4649,69.4806,400.0
2017-07-13 11:50:00,88.81,88.81,88.51,88.51,800.0,69.5903,69.5903,69.3552,69.3552,800.0
2017-07-13 12:00:00,88.39,88.41,88.21,88.21,1700.0,69.2612,69.2769,69.1202,69.1202,1700.0
2017-07-13 12:10:00,88.22,88.26,88.18,88.22,500.0,69.128,69.1593,69.0966,69.128,500.0
2017-07-13 12:20:00,88.27,88.27,88.17,88.17,500.0,69.1672,69.1672,69.0888,69.0888,500.0
2017-07-13 12:30:00,88.2,88.24,88.15,88.24,800.0,69.1123,69.1437,69.0731,69.1437,800.0
2017-07-13 12:40:00,88.25,88.25,88.15,88.17,500.0,69.1515,69.1515,69.0731,69.0888,500.0
2017-07-13 12:50:00,88.17,88.17,88.17,88.17,0.0,69.0888,69.0888,69.0888,69.0888,0.0
2017-07-13 13:00:00,88.3,88.38,88.3,88.38,200.0,69.1907,69.2534,69.1907,69.2534,200.0
2017-07-13 13:10:00,88.33,88.34,88.29,88.29,700.0,69.2142,69.222,69.1828,69.1828,700.0
2017-07-13 13:20:00,88.38,88.39,88.34,88.34,400.0,69.2534,69.2612,69.222,69.222,400.0
2017-07-13 13:30:00,88.41,88.41,88.33,88.39,500.0,69.2769,69.2769,69.2142,69.2612,500.0
2017-07-13 13:40:00,88.49,88.61,88.49,88.57,500.0,69.3396,69.4336,69.3396,69.4022,500.0
2017-07-13 13:50:00,88.52,88.6,88.52,88.59,800.0,69.3631,69.4257,69.3631,69.4179,800.0
2017-07-13 14:00:00,88.69,88.69,88.52,88.53,800.0,69.4963,69.4963,69.3631,69.3709,800.0
2017-07-13 14:10:00,88.62,88.7,88.58,88.7,500.0,69.4414,69.5041,69.4101,69.5041,500.0
2017-07-13 14:20:00,88.92,88.94,88.79,88.87,1800.0,69.6765,69.6922,69.5746,69.6373,1800.0
2017-07-13 14:30:00,88.78,88.83,88.73,88.83,900.0,69.5668,69.606,69.5276,69.606,900.0
2017-07-13 14:40:00,88.86,88.94,88.81,88.92,1300.0,69.6295,69.6922,69.5903,69.6765,1300.0
2017-07-13 14:50:00,88.94,88.94,88.94,88.94,100.0,69.6922,69.6922,69.6922,69.6922,100.0
2017-07-13 15:00:00,89.0,89.0,88.87,88.87,1600.0,69.7392,69.7392,69.6373,69.6373,1600.0
2017-07-13 15:10:00,88.92,89.05,88.9,89.01,2100.0,69.6765,69.7784,69.6608,69.747,2100.0
2017-07-13 15:20:00,89.08,89.12,89.08,89.08,1446.0,69.8019,69.8332,69.8019,69.8019,1446.0
2017-07-13 15:30:00,89.15,89.35,89.11,89.33,3790.0,69.8567,70.0134,69.8254,69.9978,3790.0
2017-07-13 15:40:00,89.34,89.5,89.34,89.5,5324.0,70.0056,70.131,70.0056,70.131,5324.0
2017-07-13 15:50:00,89.49,89.6,89.29,89.46,10345.0,70.1231,70.2093,69.9664,70.0996,10345.0
2017-07-14 09:30:00,89.79,89.79,89.59,89.59,1200.0,70.3582,70.3582,70.2015,70.2015,1200.0
2017-07-14 09:40:00,89.84,90.08,89.74,90.08,3653.0,70.3974,70.5855,70.319,70.5855,3653.0
2017-07-14 09:50:00,90.06,90.13,89.9,89.9,1785.0,70.5698,70.6246,70.4444,70.4444,1785.0
2017-07-14 10:00:00,89.57,89.81,89.57,89.67,3700.0,70.1858,70.3739,70.1858,70.2642,3700.0
2017-07-14 10:10:00,89.74,90.19,89.74,90.05,1700.0,70.319,70.6717,70.319,70.5619,1700.0
2017-07-14 10:20:00,90.08,90.24,90.0,90.0,2585.0,70.5855,70.7108,70.5228,70.5228,2585.0
2017-07-14 10:30:00,89.95,90.22,89.91,90.16,1400.0,70.4836,70.6952,70.4522,70.6481,1400.0
2017-07-14 10:40:00,90.22,90.54,90.2,90.33,3354.0,70.6952,70.9459,70.6795,70.7814,3354.0
2017-07-14 10:50:00,90.27,90.28,89.97,89.97,1500.0,70.7343,70.7422,70.4993,70.4993,1500.0
2017-07-14 11:00:00,89.89,89.89,89.59,89.75,3300.0,70.4366,70.4366,70.2015,70.3269,3300.0
2017-07-14 11:10:00,89.76,89.99,89.71,89.98,2100.0,70.3347,70.5149,70.2955,70.5071,2100.0
2017-07-14 11:20:00,89.85,89.94,89.83,89.83,300.0,70.4052,70.4758,70.3896,70.3896,300.0
2017-07-14 11:30:00,89.74,90.04,89.72,90.04,800.0,70.319,70.5541,70.3034,70.5541,800.0
2017-07-14 11:40:00,90.07,90.37,90.07,90.33,1400.0,70.5776,70.8127,70.5776,70.7814,1400.0
2017-07-14 11:50:00,90.33,90.52,90.28,90.45,1398.0,70.7814,70.9302,70.7422,70.8754,1398.0
2017-07-14 12:00:00,90.39,90.43,90.27,90.27,900.0,70.8284,70.8597,70.7343,70.7343,900.0
2017-07-14 12:10:00,90.21,90.33,90.21,90.3,400.0,70.6873,70.7814,70.6873,70.7578,400.0
2017-07-14 12:20:00,90.26,90.27,90.23,90.23,800.0,70.7265,70.7343,70.703,70.703,800.0
2017-07-14 12:30:00,90.42,90.5,90.35,90.41,1400.0,70.8519,70.9146,70.797,70.844,1400.0
2017-07-14 12:40:00,90.4,90.4,90.4,90.4,100.0,70.8362,70.8362,70.8362,70.8362,100.0
2017-07-14 12:50:00,90.31,90.33,90.25,90.33,779.0,70.7657,70.7814,70.7187,70.7814,779.0
2017-07-14 13:00:00,90.36,90.36,90.17,90.17,1100.0,70.8049,70.8049,70.656,70.656,1100.0
2017-07-14 13:10:00,90.25,90.25,90.23,90.23,900.0,70.7187,70.7187,70.703,70.703,900.0
2017-07-14 13:20:00,90.3,90.3,90.27,90.27,500.0,70.7578,70.7578,70.7343,70.7343,500.0
2017-07-14 13:30:00,90.33,90.48,90.33,90.41,1302.0,70.7814,70.8989,70.7814,70.844,1302.0
2017-07-14 13:40:00,90.37,90.37,90.31,90.35,1800.0,70.8127,70.8127,70.7657,70.797,1800.0
2017-07-14 13:50:00,90.33,90.39,90.33,90.39,500.0,70.7814,70.8284,70.7814,70.8284,500.0
2017-07-14 14:00:00,90.39,90.4,90.26,90.29,1800.0,70.8284,70.8362,70.7265,70.75,1800.0
2017-07-14 14:10:00,90.25,90.25,90.14,90.25,1900.0,70.7187,70.7187,70.6325,70.7187,1900.0
2017-07-14 14:20:00,90.21,90.27,90.19,90.27,1000.0,70.6873,70.7343,70.6717,70.7343,1000.0
2017-07-14 14:30:00,90.23,90.32,90.15,90.32,1400.0,70.703,70.7735,70.6403,70.7735,1400.0
2017-07-14 14:40:00,90.28,90.4,90.25,90.32,2900.0,70.7422,70.8362,70.7187,70.7735,2900.0
2017-07-14 14:50:00,90.36,90.38,90.33,90.37,1813.0,70.8049,70.8205,70.7814,70.8127,1813.0
2017-07-14 15:00:00,90.38,90.41,90.35,90.36,1200.0,70.8205,70.844,70.797,70.8049,1200.0
2017-07-14 15:10:00,90.35,90.48,90.34,90.37,3099.0,70.797,70.8989,70.7892,70.8127,3099.0
2017-07-14 15:20:00,90.45,90.47,90.4,90.41,800.0,70.8754,70.8911,70.8362,70.844,800.0
2017-07-14 15:30:00,90.46,90.65,90.46,90.59,3000.0,70.8832,71.0321,70.8832,70.9851,3000.0
2017-07-14 15:40:00,90.6,90.61,90.45,90.46,3000.0,70.9929,71.0008,70.8754,70.8832,3000.0
2017-07-14 15:50:00,90.44,90.58,90.41,90.49,5500.0,70.8675,70.9772,70.844,70.9067,5500.0
2017-07-17 09:30:00,90.06,90.71,90.06,90.71,500.0,70.5698,71.0791,70.5698,71.0791,500.0
2017-07-17 09:40:00,90.54,90.78,90.52,90.68,4857.0,70.9459,71.134,70.9302,71.0556,4857.0
2017-07-17 09:50:00,91.04,91.04,90.85,90.94,1200.0,71.3377,71.3377,71.1888,71.2593,1200.0
2017-07-17 10:00:00,90.69,90.93,90.67,90.84,700.0,71.0634,71.2515,71.0478,71.181,700.0
2017-07-17 10:10:00,90.9,90.97,90.75,90.76,1500.0,71.228,71.2828,71.1105,71.1183,1500.0
2017-07-17 10:20:00,90.46,90.5,90.37,90.5,1000.0,70.8832,70.9146,70.8127,70.9146,1000.0
2017-07-17 10:30:00,90.48,90.51,90.3,90.5,2100.0,70.8989,70.9224,70.7578,70.9146,2100.0
2017-07-17 10:40:00,90.67,90.71,90.67,90.71,600.0,71.0478,71.0791,71.0478,71.0791,600.0
2017-07-17 10:50:00,90.71,90.91,90.69,90.78,3300.0,71.0791,71.2358,71.0634,71.134,3300.0
2017-07-17 11:00:00,90.8,90.8,90.57,90.68,900.0,71.1496,71.1496,70.9694,71.0556,900.0
2017-07-17 11:10:00,90.73,90.73,90.31,90.37,1300.0,71.0948,71.0948,70.7657,70.8127,1300.0
2017-07-17 11:20:00,90.47,90.68,90.47,90.68,1100.0,70.8911,71.0556,70.8911,71.0556,1100.0
2017-07-17 11:30:00,90.51,90.53,90.34,90.34,2000.0,70.9224,70.9381,70.7892,70.7892,2000.0
2017-07-17 11:40:00,90.4,90.4,90.28,90.29,600.0,70.8362,70.8362,70.7422,70.75,600.0
2017-07-17 11:50:00,90.43,90.49,90.41,90.44,800.0,70.8597,70.9067,70.844,70.8675,800.0
2017-07-17 12:00:00,90.54,90.62,90.43,90.62,1000.0,70.9459,71.0086,70.8597,71.0086,1000.0
2017-07-17 12:10:00,90.64,90.64,90.44,90.44,800.0,71.0243,71.0243,70.8675,70.8675,800.0
2017-07-17 12:20:00,90.44,90.44,90.28,90.31,400.0,70.8675,70.8675,70.7422,70.7657,400.0
2017-07-17 12:30:00,90.4,90.48,90.36,90.4,2021.0,70.8362,70.8989,70.8049,70.8362,2021.0
2017-07-17 12:40:00,90.38,90.52,90.38,90.52,400.0,70.8205,70.9302,70.8205,70.9302,400.0
2017-07-17 12:50:00,90.46,90.46,90.39,90.39,300.0,70.8832,70.8832,70.8284,70.8284,300.0
2017-07-17 13:00:00,90.49,90.49,90.39,90.43,1500.0,70.9067,70.9067,70.8284,70.8597,1500.0
2017-07-17 13:10:00,90.43,90.49,90.39,90.42,1589.0,70.8597,70.9067,70.8284,70.8519,1589.0
2017-07-17 13:20:00,90.42,90.46,90.28,90.28,4155.0,70.8519,70.8832,70.7422,70.7422,4155.0
2017-07-17 13:30:00,90.32,90.4,90.32,90.39,1338.0,70.7735,70.8362,70.7735,70.8284,1338.0
2017-07-17 13:40:00,90.37,90.5,90.37,90.5,600.0,70.8127,70.9146,70.8127,70.9146,600.0
2017-07-17 13:50:00,90.44,90.53,90.44,90.48,300.0,70.8675,70.9381,70.8675,70.8989,300.0
2017-07-17 14:00:00,90.5,90.5,90.44,90.47,800.0,70.9146,70.9146,70.8675,70.8911,800.0
2017-07-17 14:10:00,90.47,90.47,90.44,90.44,400.0,70.8911,70.8911,70.8675,70.8675,400.0
2017-07-17 14:20:00,90.51,90.51,90.46,90.48,600.0,70.9224,70.9224,70.8832,70.8989,600.0
2017-07-17 14:30:00,90.52,90.52,90.49,90.51,900.0,70.9302,70.9302,70.9067,70.9224,900.0
2017-07-17 14:40:00,90.43,90.46,90.39,90.39,800.0,70.8597,70.8832,70.8284,70.8284,800.0
2017-07-17 14:50:00,90.39,90.46,90.39,90.39,300.0,70.8284,70.8832,70.8284,70.8284,300.0
2017-07-17 15:00:00,90.38,90.43,90.35,90.38,900.0,70.8205,70.8597,70.797,70.8205,900.0
2017-07-17 15:10:00,90.34,90.42,90.34,90.42,600.0,70.7892,70.8519,70.7892,70.8519,600.0
2017-07-17 15:20:00,90.38,90.38,90.3,90.32,1400.0,70.8205,70.8205,70.7578,70.7735,1400.0
2017-07-17 15:30:00,90.35,90.42,90.35,90.37,1400.0,70.797,70.8519,70.797,70.8127,1400.0
2017-07-17 15:40:00,90.36,90.37,90.32,90.33,2276.0,70.8049,70.8127,70.7735,70.7814,2276.0
2017-07-17 15:50:00,90.34,90.53,90.34,90.51,5100.0,70.7892,70.9381,70.7892,70.9224,5100.0
2017-07-18 09:30:00,91.74,91.74,91.36,91.52,1100.0,71.8862,71.8862,71.5884,71.7138,1100.0
2017-07-18 09:40:00,91.44,91.44,90.82,90.82,1400.0,71.6511,71.6511,71.1653,71.1653,1400.0
2017-07-18 09:50:00,90.68,90.72,90.59,90.59,600.0,71.0556,71.087,70.9851,70.9851,600.0
2017-07-18 10:00:00,90.62,91.03,90.5,91.03,1200.0,71.0086,71.3299,70.9146,71.3299,1200.0
2017-07-18 10:10:00,91.03,91.09,90.72,90.72,1300.0,71.3299,71.3769,71.087,71.087,1300.0
2017-07-18 10:20:00,90.73,91.07,90.65,91.01,2100.0,71.0948,71.3612,71.0321,71.3142,2100.0
2017-07-18 10:30:00,91.06,91.21,90.96,90.96,2000.0,71.3534,71.4709,71.275,71.275,2000.0
2017-07-18 10:40:00,90.87,90.99,90.76,90.97,1700.0,71.2045,71.2985,71.1183,71.2828,1700.0
2017-07-18 10:50:00,90.93,91.06,90.86,91.06,1300.0,71.2515,71.3534,71.1967,71.3534,1300.0
2017-07-18 11:00:00,90.99,90.99,90.83,90.89,2400.0,71.2985,71.2985,71.1731,71.2202,2400.0
2017-07-18 11:10:00,90.88,90.97,90.75,90.81,4905.0,71.2123,71.2828,71.1105,71.1575,4905.0
2017-07-18 11:20:00,90.85,90.94,90.54,90.65,3400.0,71.1888,71.2593,70.9459,71.0321,3400.0
2017-07-18 11:30:00,90.66,90.66,90.33,90.42,1400.0,71.0399,71.0399,70.7814,70.8519,1400.0
2017-07-18 11:40:00,90.36,90.45,90.33,90.39,1300.0,70.8049,70.8754,70.7814,70.8284,1300.0
2017-07-18 11:50:00,90.43,90.43,90.21,90.25,1500.0,70.8597,70.8597,70.6873,70.7187,1500.0
2017-07-18 12:00:00,90.21,90.21,90.13,90.13,400.0,70.6873,70.6873,70.6246,70.6246,400.0
2017-07-18 12:10:00,90.17,90.19,90.07,90.19,1700.0,70.656,70.6717,70.5776,70.6717,1700.0
2017-07-18 12:20:00,90.11,90.16,90.1,90.13,1300.0,70.609,70.6481,70.6011,70.6246,1300.0
2017-07-18 12:30:00,90.15,90.15,89.99,89.99,1500.0,70.6403,70.6403,70.5149,70.5149,1500.0
2017-07-18 12:40:00,89.95,89.99,89.95,89.96,1300.0,70.4836,70.5149,70.4836,70.4914,1300.0
2017-07-18 12:50:00,89.93,89.96,89.86,89.96,900.0,70.4679,70.4914,70.4131,70.4914,900.0
2017-07-18 13:00:00,89.99,89.99,89.95,89.95,200.0,70.5149,70.5149,70.4836,70.4836,200.0
2017-07-18 13:10:00,89.92,89.99,89.9,89.96,1100.0,70.4601,70.5149,70.4444,70.4914,1100.0
2017-07-18 13:20:00,89.92,89.93,89.85,89.85,2200.0,70.4601,70.4679,70.4052,70.4052,2200.0
2017-07-18 13:30:00,89.81,89.89,89.75,89.75,1600.0,70.3739,70.4366,70.3269,70.3269,1600.0
2017-07-18 13:40:00,89.78,89.79,89.72,89.72,1000.0,70.3504,70.3582,70.3034,70.3034,1000.0
2017-07-18 13:50:00,89.65,89.65,89.48,89.5,500.0,70.2485,70.2485,70.1153,70.131,500.0
2017-07-18 14:00:00,89.43,89.56,89.43,89.54,900.0,70.0761,70.178,70.0761,70.1623,900.0
2017-07-18 14:10:00,89.51,89.59,89.48,89.59,700.0,70.1388,70.2015,70.1153,70.2015,700.0
2017-07-18 14:20:00,89.53,89.67,89.53,89.62,900.0,70.1545,70.2642,70.1545,70.225,900.0
2017-07-18 14:30:00,89.6,89.8,89.6,89.79,800.0,70.2093,70.3661,70.2093,70.3582,800.0
2017-07-18 14:40:00,89.83,89.88,89.81,89.81,700.0,70.3896,70.4287,70.3739,70.3739,700.0
2017-07-18 14:50:00,89.77,89.78,89.77,89.77,400.0,70.3425,70.3504,70.3425,70.3425,400.0
2017-07-18 15:00:00,89.79,89.94,89.79,89.93,1700.0,70.3582,70.4758,70.3582,70.4679,1700.0
2017-07-18 15:10:00,89.95,90.14,89.91,90.14,900.0,70.4836,70.6325,70.4522,70.6325,900.0
2017-07-18 15:20:00,90.12,90.35,90.12,90.28,1700.0,70.6168,70.797,70.6168,70.7422,1700.0
2017-07-18 15:30:00,90.24,90.45,90.23,90.45,3220.0,70.7108,70.8754,70.703,70.8754,3220.0
2017-07-18 15:40:00,90.48,90.48,90.07,90.25,4300.0,70.8989,70.8989,70.5776,70.7187,4300.0
2017-07-18 15:50:00,90.29,90.45,90.24,90.43,9192.0,70.75,70.8754,70.7108,70.8597,9192.0
2017-07-19 09:30:00,90.78,91.11,90.72,91.11,1000.0,71.134,71.3926,71.087,71.3926,1000.0
2017-07-19 09:40:00,91.07,91.08,90.66,90.66,1100.0,71.3612,71.369,71.0399,71.0399,1100.0
2017-07-19 09:50:00,90.77,90.97,90.73,90.97,700.0,71.1261,71.2828,71.0948,71.2828,700.0
2017-07-19 10:00:00,91.26,91.26,90.99,90.99,1500.0,71.5101,71.5101,71.2985,71.2985,1500.0
2017-07-19 10:10:00,90.87,91.11,90.87,91.05,623.0,71.2045,71.3926,71.2045,71.3455,623.0
2017-07-19 10:20:00,91.25,91.33,91.25,91.29,400.0,71.5023,71.5649,71.5023,71.5336,400.0
2017-07-19 10:30:00,91.55,92.12,91.24,91.24,8175.0,71.7373,72.184,71.4944,71.4944,8175.0
2017-07-19 10:40:00,91.47,92.3,91.46,92.26,4532.0,71.6746,72.325,71.6668,72.2937,4532.0
2017-07-19 10:50:00,92.17,92.34,92.17,92.34,1000.0,72.2232,72.3564,72.2232,72.3564,1000.0
2017-07-19 11:00:00,92.44,92.5,92.36,92.41,1260.0,72.4347,72.4817,72.372,72.4112,1260.0
2017-07-19 11:10:00,92.41,92.85,92.41,92.85,2369.0,72.4112,72.756,72.4112,72.756,2369.0
2017-07-19 11:20:00,92.9,93.01,92.79,92.91,1600.0,72.7952,72.8814,72.709,72.803,1600.0
2017-07-19 11:30:00,92.8,92.92,92.7,92.7,1301.0,72.7168,72.8108,72.6385,72.6385,1301.0
2017-07-19 11:40:00,92.7,92.78,92.64,92.64,1100.0,72.6385,72.7011,72.5914,72.5914,1100.0
2017-07-19 11:50:00,92.74,92.86,92.73,92.83,1300.0,72.6698,72.7638,72.662,72.7403,1300.0
2017-07-19 12:00:00,93.0,93.0,92.89,92.92,1252.0,72.8735,72.8735,72.7873,72.8108,1252.0
2017-07-19 12:10:00,92.92,93.12,92.92,93.12,836.0,72.8108,72.9676,72.8108,72.9676,836.0
2017-07-19 12:20:00,93.2,93.2,92.79,92.79,2100.0,73.0302,73.0302,72.709,72.709,2100.0
2017-07-19 12:30:00,92.74,92.74,92.61,92.61,800.0,72.6698,72.6698,72.5679,72.5679,800.0
2017-07-19 12:40:00,92.62,92.76,92.58,92.67,3000.0,72.5758,72.6855,72.5444,72.6149,3000.0
2017-07-19 12:50:00,92.72,92.83,92.68,92.81,3200.0,72.6541,72.7403,72.6228,72.7246,3200.0
2017-07-19 13:00:00,92.82,92.97,92.82,92.82,1950.0,72.7325,72.85,72.7325,72.7325,1950.0
2017-07-19 13:10:00,92.88,93.03,92.85,92.94,2900.0,72.7795,72.897,72.756,72.8265,2900.0
2017-07-19 13:20:00,92.88,93.04,92.88,93.0,1300.0,72.7795,72.9049,72.7795,72.8735,1300.0
2017-07-19 13:30:00,92.98,93.05,92.88,93.0,2700.0,72.8579,72.9127,72.7795,72.8735,2700.0
2017-07-19 13:40:00,93.1,93.16,93.05,93.13,1100.0,72.9519,72.9989,72.9127,72.9754,1100.0
2017-07-19 13:50:00,93.12,93.44,93.09,93.44,1200.0,72.9676,73.2183,72.9441,73.2183,1200.0
2017-07-19 14:00:00,93.45,93.51,93.21,93.21,2859.0,73.2261,73.2732,73.0381,73.0381,2859.0
2017-07-19 14:10:00,93.17,93.18,93.01,93.04,2851.0,73.0067,73.0146,72.8814,72.9049,2851.0
2017-07-19 14:20:00,93.09,93.31,93.09,93.29,2300.0,72.9441,73.1164,72.9441,73.1008,2300.0
2017-07-19 14:30:00,93.3,93.58,93.3,93.52,3100.0,73.1086,73.328,73.1086,73.281,3100.0
2017-07-19 14:40:00,93.59,93.59,93.3,93.38,1800.0,73.3358,73.3358,73.1086,73.1713,1800.0
2017-07-19 14:50:00,93.39,93.51,93.35,93.51,1297.0,73.1791,73.2732,73.1478,73.2732,1297.0
2017-07-19 15:00:00,93.52,93.57,93.51,93.54,1900.0,73.281,73.3202,73.2732,73.2967,1900.0
2017-07-19 15:10:00,93.58,93.65,93.53,93.56,3100.0,73.328,73.3829,73.2888,73.3123,3100.0
2017-07-19 15:20:00,93.58,93.8,93.56,93.78,2200.0,73.328,73.5004,73.3123,73.4847,2200.0
2017-07-19 15:30:00,93.78,93.92,93.78,93.83,5118.0,73.4847,73.5944,73.4847,73.5239,5118.0
2017-07-19 15:40:00,93.83,93.85,93.61,93.76,6170.0,73.5239,73.5396,73.3515,73.4691,6170.0
2017-07-19 15:50:00,93.75,93.98,93.71,93.93,9712.0,73.4612,73.6414,73.4299,73.6023,9712.0
2017-07-20 09:30:00,94.4,95.32,94.4,95.0,15272.0,73.9705,74.6914,73.9705,74.4407,15272.0
2017-07-20 09:40:00,95.02,95.11,94.6,94.85,20727.0,74.4564,74.5269,74.1273,74.3232,20727.0
2017-07-20 09:50:00,94.91,95.45,94.91,95.17,1800.0,74.3702,74.7933,74.3702,74.5739,1800.0
2017-07-20 10:00:00,95.05,95.06,94.86,95.0,1300.0,74.4799,74.4877,74.331,74.4407,1300.0
2017-07-20 10:10:00,95.19,95.19,94.83,94.83,1200.0,74.5896,74.5896,74.3075,74.3075,1200.0
2017-07-20 10:20:00,94.73,94.73,94.41,94.63,2000.0,74.2291,74.2291,73.9784,74.1508,2000.0
2017-07-20 10:30:00,94.76,94.78,93.98,93.98,2300.0,74.2526,74.2683,73.6414,73.6414,2300.0
2017-07-20 10:40:00,93.84,94.3,93.63,94.17,2897.0,73.5317,73.8922,73.3672,73.7903,2897.0
2017-07-20 10:50:00,94.11,94.29,93.98,94.12,1400.0,73.7433,73.8844,73.6414,73.7511,1400.0
2017-07-20 11:00:00,94.16,94.17,93.68,93.68,2900.0,73.7825,73.7903,73.4064,73.4064,2900.0
2017-07-20 11:10:00,93.65,93.71,92.94,93.29,2900.0,73.3829,73.4299,72.8265,73.1008,2900.0
2017-07-20 11:20:00,93.31,93.38,93.12,93.12,3800.0,73.1164,73.1713,72.9676,72.9676,3800.0
2017-07-20 11:30:00,93.16,93.17,92.74,92.8,4400.0,72.9989,73.0067,72.6698,72.7168,4400.0
2017-07-20 11:40:00,92.75,93.16,92.63,93.16,3100.0,72.6776,72.9989,72.5836,72.9989,3100.0
2017-07-20 11:50:00,93.19,93.29,93.17,93.17,800.0,73.0224,73.1008,73.0067,73.0067,800.0
2017-07-20 12:00:00,93.23,93.29,93.08,93.29,1000.0,73.0538,73.1008,72.9362,73.1008,1000.0
2017-07-20 12:10:00,93.33,93.61,93.26,93.61,1500.0,73.1321,73.3515,73.0773,73.3515,1500.0
2017-07-20 12:20:00,93.71,93.77,93.52,93.52,800.0,73.4299,73.4769,73.281,73.281,800.0
2017-07-20 12:30:00,93.44,93.52,93.35,93.51,1600.0,73.2183,73.281,73.1478,73.2732,1600.0
2017-07-20 12:40:00,93.55,93.58,93.45,93.47,800.0,73.3045,73.328,73.2261,73.2418,800.0
2017-07-20 12:50:00,93.52,93.52,93.43,93.49,800.0,73.281,73.281,73.2105,73.2575,800.0
2017-07-20 13:00:00,93.5,93.55,93.5,93.55,500.0,73.2653,73.3045,73.2653,73.3045,500.0
2017-07-20 13:10:00,93.63,93.64,93.58,93.58,1600.0,73.3672,73.375,73.328,73.328,1600.0
2017-07-20 13:20:00,93.53,93.53,93.35,93.35,1300.0,73.2888,73.2888,73.1478,73.1478,1300.0
2017-07-20 13:30:00,93.16,93.22,93.13,93.17,800.0,72.9989,73.0459,72.9754,73.0067,800.0
2017-07-20 13:40:00,93.22,93.3,93.11,93.14,1200.0,73.0459,73.1086,72.9597,72.9832,1200.0
2017-07-20 13:50:00,93.17,93.39,93.17,93.39,600.0,73.0067,73.1791,73.0067,73.1791,600.0
2017-07-20 14:00:00,93.46,93.65,93.39,93.65,2800.0,73.234,73.3829,73.1791,73.3829,2800.0
2017-07-20 14:10:00,93.69,93.73,93.62,93.63,1700.0,73.4142,73.4455,73.3594,73.3672,1700.0
2017-07-20 14:20:00,93.69,93.91,93.69,93.88,2060.0,73.4142,73.5866,73.4142,73.5631,2060.0
2017-07-20 14:30:00,93.88,93.88,93.5,93.5,3001.0,73.5631,73.5631,73.2653,73.2653,3001.0
2017-07-20 14:40:00,93.53,93.6,93.5,93.54,2600.0,73.2888,73.3437,73.2653,73.2967,2600.0
2017-07-20 14:50:00,93.54,93.67,93.54,93.65,5000.0,73.2967,73.3985,73.2967,73.3829,5000.0
2017-07-20 15:00:00,93.63,93.65,93.54,93.55,3381.0,73.3672,73.3829,73.2967,73.3045,3381.0
2017-07-20 15:10:00,93.5,93.57,93.48,93.48,4503.0,73.2653,73.3202,73.2497,73.2497,4503.0
2017-07-20 15:20:00,93.47,93.47,92.89,93.05,2900.0,73.2418,73.2418,72.7873,72.9127,2900.0
2017-07-20 15:30:00,93.03,93.14,92.76,92.76,3200.0,72.897,72.9832,72.6855,72.6855,3200.0
2017-07-20 15:40:00,92.76,92.77,92.28,92.28,4700.0,72.6855,72.6933,72.3093,72.3093,4700.0
2017-07-20 15:50:00,92.23,92.39,92.08,92.39,9920.0,72.2702,72.3955,72.1526,72.3955,9920.0
2017-07-21 09:40:00,92.6,92.6,92.18,92.43,1300.0,72.5601,72.5601,72.231,72.4269,1300.0
2017-07-21 09:50:00,92.55,92.69,91.9,91.96,2000.0,72.5209,72.6306,72.0116,72.0586,2000.0
2017-07-21 10:00:00,91.96,91.96,91.43,91.44,1200.0,72.0586,72.0586,71.6433,71.6511,1200.0
2017-07-21 10:10:00,91.49,91.7,91.36,91.62,2754.0,71.6903,71.8549,71.5884,71.7922,2754.0
2017-07-21 10:20:00,91.53,91.63,91.34,91.56,17354.0,71.7217,71.8,71.5728,71.7452,17354.0
2017-07-21 10:30:00,91.61,91.61,91.31,91.56,2800.0,71.7843,71.7843,71.5493,71.7452,2800.0
2017-07-21 10:40:00,91.53,91.84,91.44,91.75,1200.0,71.7217,71.9646,71.6511,71.894,1200.0
2017-07-21 10:50:00,91.76,91.76,91.58,91.64,1400.0,71.9019,71.9019,71.7608,71.8079,1400.0
2017-07-21 11:00:00,91.61,91.68,91.53,91.58,2900.0,71.7843,71.8392,71.7217,71.7608,2900.0
2017-07-21 11:10:00,91.56,91.74,91.53,91.63,1563.0,71.7452,71.8862,71.7217,71.8,1563.0
2017-07-21 11:20:00,91.51,91.93,91.48,91.9,1700.0,71.706,72.0351,71.6825,72.0116,1700.0
2017-07-21 11:30:00,91.97,92.02,91.79,91.79,1300.0,72.0664,72.1056,71.9254,71.9254,1300.0
2017-07-21 11:40:00,91.76,91.79,91.65,91.65,1500.0,71.9019,71.9254,71.8157,71.8157,1500.0
2017-07-21 11:50:00,91.74,91.75,91.64,91.73,1200.0,71.8862,71.894,71.8079,71.8784,1200.0
2017-07-21 12:00:00,91.7,91.8,91.7,91.73,600.0,71.8549,71.9332,71.8549,71.8784,600.0
2017-07-21 12:10:00,91.85,92.2,91.75,92.2,1000.0,71.9724,72.2467,71.894,72.2467,1000.0
2017-07-21 12:20:00,92.15,92.16,91.97,91.97,1100.0,72.2075,72.2153,72.0664,72.0664,1100.0
2017-07-21 12:30:00,91.97,91.98,91.92,91.94,400.0,72.0664,72.0743,72.0273,72.0429,400.0
2017-07-21 12:40:00,91.63,91.67,91.45,91.5,2300.0,71.8,71.8314,71.659,71.6981,2300.0
2017-07-21 12:50:00,91.54,91.54,91.31,91.47,1400.0,71.7295,71.7295,71.5493,71.6746,1400.0
2017-07-21 13:00:00,91.48,91.87,91.48,91.81,1100.0,71.6825,71.9881,71.6825,71.9411,1100.0
2017-07-21 13:10:00,91.77,91.82,91.71,91.82,1100.0,71.9097,71.9489,71.8627,71.9489,1100.0
2017-07-21 13:20:00,91.8,91.99,91.72,91.99,600.0,71.9332,72.0821,71.8705,72.0821,600.0
2017-07-21 13:30:00,91.93,92.09,91.93,92.04,1596.0,72.0351,72.1605,72.0351,72.1213,1596.0
2017-07-21 13:40:00,91.95,91.97,91.87,91.87,1116.0,72.0508,72.0664,71.9881,71.9881,1116.0
2017-07-21 13:50:00,91.85,91.87,91.72,91.72,1400.0,71.9724,71.9881,71.8705,71.8705,1400.0
2017-07-21 14:00:00,91.66,91.91,91.64,91.91,2300.0,71.8235,72.0194,71.8079,72.0194,2300.0
2017-07-21 14:10:00,91.89,92.23,91.89,92.23,1400.0,72.0037,72.2702,72.0037,72.2702,1400.0
2017-07-21 14:20:00,92.19,92.19,91.94,91.99,700.0,72.2388,72.2388,72.0429,72.0821,700.0
2017-07-21 14:30:00,92.04,92.04,91.97,92.03,900.0,72.1213,72.1213,72.0664,72.1134,900.0
2017-07-21 14:40:00,91.89,91.92,91.8,91.88,900.0,72.0037,72.0273,71.9332,71.9959,900.0
2017-07-21 14:50:00,91.86,91.93,91.85,91.86,1500.0,71.9802,72.0351,71.9724,71.9802,1500.0
2017-07-21 15:00:00,91.85,91.85,91.72,91.75,1100.0,71.9724,71.9724,71.8705,71.894,1100.0
2017-07-21 15:10:00,91.72,91.73,91.7,91.7,1400.0,71.8705,71.8784,71.8549,71.8549,1400.0
2017-07-21 15:20:00,91.73,91.73,91.59,91.69,1500.0,71.8784,71.8784,71.7687,71.847,1500.0
2017-07-21 15:30:00,91.76,91.8,91.56,91.6,2400.0,71.9019,71.9332,71.7452,71.7765,2400.0
2017-07-21 15:40:00,91.64,91.89,91.64,91.82,5286.0,71.8079,72.0037,71.8079,71.9489,5286.0
2017-07-21 15:50:00,91.81,92.05,91.77,92.05,7599.0,71.9411,72.1291,71.9097,72.1291,7599.0
2017-07-24 09:30:00,92.71,92.71,92.13,92.34,1300.0,72.6463,72.6463,72.1918,72.3564,1300.0
2017-07-24 09:40:00,92.38,92.75,92.38,92.44,800.0,72.3877,72.6776,72.3877,72.4347,800.0
2017-07-24 09:50:00,92.36,92.46,92.36,92.46,400.0,72.372,72.4504,72.372,72.4504,400.0
2017-07-24 10:00:00,92.56,92.65,92.47,92.51,1200.0,72.5288,72.5993,72.4582,72.4896,1200.0
2017-07-24 10:10:00,92.46,92.72,92.46,92.69,800.0,72.4504,72.6541,72.4504,72.6306,800.0
2017-07-24 10:20:00,92.89,93.08,92.89,93.08,909.0,72.7873,72.9362,72.7873,72.9362,909.0
2017-07-24 10:30:00,93.01,93.12,92.87,93.12,400.0,72.8814,72.9676,72.7717,72.9676,400.0
2017-07-24 10:40:00,93.32,93.62,93.32,93.59,1000.0,73.1243,73.3594,73.1243,73.3358,1000.0
2017-07-24 10:50:00,93.9,93.93,93.52,93.54,2800.0,73.5788,73.6023,73.281,73.2967,2800.0
2017-07-24 11:00:00,93.46,93.54,93.46,93.49,800.0,73.234,73.2967,73.234,73.2575,800.0
2017-07-24 11:10:00,93.72,93.83,93.71,93.75,1300.0,73.4377,73.5239,73.4299,73.4612,1300.0
2017-07-24 11:20:00,93.72,93.83,93.47,93.66,1300.0,73.4377,73.5239,73.2418,73.3907,1300.0
2017-07-24 11:30:00,93.64,93.64,93.39,93.5,1300.0,73.375,73.375,73.1791,73.2653,1300.0
2017-07-24 11:40:00,93.59,93.63,93.42,93.63,2000.0,73.3358,73.3672,73.2026,73.3672,2000.0
2017-07-24 11:50:00,93.78,93.95,93.78,93.93,500.0,73.4847,73.6179,73.4847,73.6023,500.0
2017-07-24 12:00:00,93.89,93.98,93.89,93.94,300.0,73.5709,73.6414,73.5709,73.6101,300.0
2017-07-24 12:10:00,93.88,93.93,93.73,93.74,1300.0,73.5631,73.6023,73.4455,73.4534,1300.0
2017-07-24 12:20:00,93.8,93.87,93.79,93.82,600.0,73.5004,73.5552,73.4926,73.5161,600.0
2017-07-24 12:30:00,93.82,93.82,93.82,93.82,100.0,73.5161,73.5161,73.5161,73.5161,100.0
2017-07-24 12:40:00,93.92,93.95,93.74,93.74,1000.0,73.5944,73.6179,73.4534,73.4534,1000.0
2017-07-24 12:50:00,93.52,93.56,93.51,93.54,500.0,73.281,73.3123,73.2732,73.2967,500.0
2017-07-24 13:00:00,93.48,93.57,93.28,93.28,300.0,73.2497,73.3202,73.0929,73.0929,300.0
2017-07-24 13:10:00,93.28,93.28,93.08,93.1,1100.0,73.0929,73.0929,72.9362,72.9519,1100.0
2017-07-24 13:20:00,93.09,93.16,93.07,93.16,500.0,72.9441,72.9989,72.9284,72.9989,500.0
2017-07-24 13:30:00,93.01,93.01,92.97,92.97,400.0,72.8814,72.8814,72.85,72.85,400.0
2017-07-24 13:40:00,92.88,92.91,92.76,92.87,1700.0,72.7795,72.803,72.6855,72.7717,1700.0
2017-07-24 13:50:00,92.91,92.91,92.81,92.85,700.0,72.803,72.803,72.7246,72.756,700.0
2017-07-24 14:00:00,92.87,92.91,92.79,92.79,900.0,72.7717,72.803,72.709,72.709,900.0
2017-07-24 14:10:00,92.77,92.77,92.68,92.72,2000.0,72.6933,72.6933,72.6228,72.6541,2000.0
2017-07-24 14:20:00,92.68,92.69,92.63,92.66,500.0,72.6228,72.6306,72.5836,72.6071,500.0
2017-07-24 14:30:00,92.68,92.72,92.64,92.72,700.0,72.6228,72.6541,72.5914,72.6541,700.0
2017-07-24 14:40:00,92.65,92.71,92.61,92.69,600.0,72.5993,72.6463,72.5679,72.6306,600.0
2017-07-24 14:50:00,92.77,92.85,92.73,92.84,2000.0,72.6933,72.756,72.662,72.7482,2000.0
2017-07-24 15:00:00,92.84,92.84,92.65,92.65,1363.0,72.7482,72.7482,72.5993,72.5993,1363.0
2017-07-24 15:10:00,92.65,92.66,92.55,92.55,1022.0,72.5993,72.6071,72.5209,72.5209,1022.0
2017-07-24 15:20:00,92.61,92.82,92.61,92.82,1400.0,72.5679,72.7325,72.5679,72.7325,1400.0
2017-07-24 15:30:00,92.71,92.81,92.6,92.81,1700.0,72.6463,72.7246,72.5601,72.7246,1700.0
2017-07-24 15:40:00,92.8,92.8,92.68,92.75,2623.0,72.7168,72.7168,72.6228,72.6776,2623.0
2017-07-24 15:50:00,92.85,93.2,92.83,93.2,10404.0,72.756,73.0302,72.7403,73.0302,10404.0
2017-07-25 09:30:00,94.97,95.51,94.97,95.46,1600.0,74.4172,74.8403,74.4172,74.8012,1600.0
2017-07-25 09:40:00,95.43,95.94,95.43,95.94,4681.0,74.7776,75.1773,74.7776,75.1773,4681.0
2017-07-25 09:50:00,95.88,96.06,95.5,95.59,3938.0,75.1303,75.2713,74.8325,74.903,3938.0
2017-07-25 10:00:00,95.69,95.81,95.66,95.69,700.0,74.9814,75.0754,74.9579,74.9814,700.0
2017-07-25 10:10:00,95.97,95.99,95.93,95.93,300.0,75.2008,75.2165,75.1694,75.1694,300.0
2017-07-25 10:20:00,95.97,95.97,95.74,95.92,1847.0,75.2008,75.2008,75.0206,75.1616,1847.0
2017-07-25 10:30:00,95.88,96.2,95.88,96.19,2200.0,75.1303,75.381,75.1303,75.3732,2200.0
2017-07-25 10:40:00,96.21,96.29,95.91,95.93,1400.0,75.3888,75.4515,75.1538,75.1694,1400.0
2017-07-25 10:50:00,96.01,96.18,96.01,96.06,841.0,75.2321,75.3653,75.2321,75.2713,841.0
2017-07-25 11:00:00,96.12,96.12,95.91,96.05,1000.0,75.3183,75.3183,75.1538,75.2635,1000.0
2017-07-25 11:10:00,96.08,96.36,96.08,96.26,1458.0,75.287,75.5064,75.287,75.428,1458.0
2017-07-25 11:20:00,96.12,96.12,95.67,95.71,650.0,75.3183,75.3183,74.9657,74.997,650.0
2017-07-25 11:30:00,95.79,95.83,95.7,95.7,1400.0,75.0597,75.0911,74.9892,74.9892,1400.0
2017-07-25 11:40:00,95.65,95.67,95.38,95.64,3000.0,74.95,74.9657,74.7385,74.9422,3000.0
2017-07-25 11:50:00,95.61,95.62,95.52,95.55,1307.0,74.9187,74.9265,74.8482,74.8717,1307.0
2017-07-25 12:00:00,95.55,95.71,95.55,95.63,800.0,74.8717,74.997,74.8717,74.9344,800.0
2017-07-25 12:10:00,95.59,95.8,95.59,95.78,700.0,74.903,75.0676,74.903,75.0519,700.0
2017-07-25 12:20:00,95.79,96.17,95.79,96.15,1309.0,75.0597,75.3575,75.0597,75.3418,1309.0
2017-07-25 12:30:00,96.1,96.19,96.1,96.11,500.0,75.3026,75.3732,75.3026,75.3105,500.0
2017-07-25 12:40:00,96.01,96.07,96.01,96.05,500.0,75.2321,75.2791,75.2321,75.2635,500.0
2017-07-25 12:50:00,95.97,95.99,95.97,95.99,200.0,75.2008,75.2165,75.2008,75.2165,200.0
2017-07-25 13:00:00,95.92,95.92,95.92,95.92,100.0,75.1616,75.1616,75.1616,75.1616,100.0
2017-07-25 13:10:00,95.66,95.69,95.59,95.69,800.0,74.9579,74.9814,74.903,74.9814,800.0
2017-07-25 13:20:00,95.57,95.59,95.42,95.5,1900.0,74.8873,74.903,74.7698,74.8325,1900.0
2017-07-25 13:30:00,95.49,95.56,95.37,95.37,2900.0,74.8247,74.8795,74.7306,74.7306,2900.0
2017-07-25 13:40:00,95.3,95.51,95.24,95.31,4400.0,74.6758,74.8403,74.6288,74.6836,4400.0
2017-07-25 13:50:00,95.44,95.69,95.42,95.42,4499.0,74.7855,74.9814,74.7698,74.7698,4499.0
2017-07-25 14:00:00,95.43,95.53,95.1,95.13,5866.0,74.7776,74.856,74.5191,74.5426,5866.0
2017-07-25 14:10:00,95.11,95.44,95.09,95.44,2500.0,74.5269,74.7855,74.5112,74.7855,2500.0
2017-07-25 14:20:00,95.39,95.42,95.22,95.32,2780.0,74.7463,74.7698,74.6131,74.6914,2780.0
2017-07-25 14:30:00,95.5,95.72,95.47,95.72,2900.0,74.8325,75.0049,74.809,75.0049,2900.0
2017-07-25 14:40:00,95.6,95.65,95.53,95.6,1700.0,74.9109,74.95,74.856,74.9109,1700.0
2017-07-25 14:50:00,95.53,95.7,95.53,95.55,1700.0,74.856,74.9892,74.856,74.8717,1700.0
2017-07-25 15:00:00,95.61,95.61,95.45,95.45,600.0,74.9187,74.9187,74.7933,74.7933,600.0
2017-07-25 15:10:00,95.44,95.62,95.33,95.56,2200.0,74.7855,74.9265,74.6993,74.8795,2200.0
2017-07-25 15:20:00,95.56,95.88,95.56,95.88,2800.0,74.8795,75.1303,74.8795,75.1303,2800.0
2017-07-25 15:30:00,95.88,95.88,95.69,95.75,4201.0,75.1303,75.1303,74.9814,75.0284,4201.0
2017-07-25 15:40:00,95.72,95.75,95.57,95.75,6500.0,75.0049,75.0284,74.8873,75.0284,6500.0
2017-07-25 15:50:00,95.75,95.8,95.63,95.73,15460.0,75.0284,75.0676,74.9344,75.0127,15460.0
2017-07-26 09:30:00,96.53,96.53,95.81,95.81,2320.0,75.6396,75.6396,75.0754,75.0754,2320.0
2017-07-26 09:40:00,95.49,95.88,95.49,95.88,600.0,74.8247,75.1303,74.8247,75.1303,600.0
2017-07-26 09:50:00,95.86,96.09,95.83,95.83,600.0,75.1146,75.2948,75.0911,75.0911,600.0
2017-07-26 10:00:00,95.92,96.1,95.92,96.1,400.0,75.1616,75.3026,75.1616,75.3026,400.0
2017-07-26 10:10:00,96.04,96.11,95.85,95.88,1800.0,75.2556,75.3105,75.1067,75.1303,1800.0
2017-07-26 10:20:00,95.9,95.98,95.84,95.96,1100.0,75.1459,75.2086,75.0989,75.1929,1100.0
2017-07-26 10:30:00,96.19,97.04,96.19,97.04,3300.0,75.3732,76.0392,75.3732,76.0392,3300.0
2017-07-26 10:40:00,97.08,97.08,96.78,96.88,1800.0,76.0706,76.0706,75.8355,75.9138,1800.0
2017-07-26 10:50:00,96.8,96.8,96.43,96.78,5337.0,75.8512,75.8512,75.5612,75.8355,5337.0
2017-07-26 11:00:00,96.92,96.95,96.6,96.6,1100.0,75.9452,75.9687,75.6944,75.6944,1100.0
2017-07-26 11:10:00,96.86,96.98,96.82,96.83,1987.0,75.8982,75.9922,75.8668,75.8747,1987.0
2017-07-26 11:20:00,96.94,97.15,96.94,97.13,1000.0,75.9609,76.1254,75.9609,76.1097,1000.0
2017-07-26 11:30:00,97.08,97.32,97.08,97.24,900.0,76.0706,76.2586,76.0706,76.1959,900.0
2017-07-26 11:40:00,97.31,97.38,97.27,97.38,1100.0,76.2508,76.3056,76.2194,76.3056,1100.0
2017-07-26 11:50:00,97.37,97.77,97.33,97.75,9554.0,76.2978,76.6112,76.2665,76.5956,9554.0
2017-07-26 12:00:00,97.75,97.75,97.43,97.5,600.0,76.5956,76.5956,76.3448,76.3997,600.0
2017-07-26 12:10:00,97.39,97.49,97.3,97.49,1100.0,76.3135,76.3918,76.2429,76.3918,1100.0
2017-07-26 12:20:00,97.42,97.55,97.42,97.54,1100.0,76.337,76.4388,76.337,76.431,1100.0
2017-07-26 12:30:00,97.61,97.61,97.47,97.47,800.0,76.4859,76.4859,76.3762,76.3762,800.0
2017-07-26 12:40:00,97.4,97.41,97.31,97.31,700.0,76.3213,76.3291,76.2508,76.2508,700.0
2017-07-26 12:50:00,97.28,97.28,97.08,97.08,1000.0,76.2273,76.2273,76.0706,76.0706,1000.0
2017-07-26 13:00:00,97.07,97.13,96.91,96.91,1500.0,76.0627,76.1097,75.9374,75.9374,1500.0
2017-07-26 13:10:00,97.04,97.04,96.91,96.99,1451.0,76.0392,76.0392,75.9374,76.0,1451.0
2017-07-26 13:20:00,97.0,97.07,96.99,97.02,1892.0,76.0079,76.0627,76.0,76.0235,1892.0
2017-07-26 13:30:00,97.11,97.11,96.95,96.99,2000.0,76.0941,76.0941,75.9687,76.0,2000.0
2017-07-26 13:40:00,96.98,97.03,96.94,96.98,1000.0,75.9922,76.0314,75.9609,75.9922,1000.0
2017-07-26 13:50:00,97.01,97.01,96.71,96.71,1400.0,76.0157,76.0157,75.7806,75.7806,1400.0
2017-07-26 14:00:00,96.64,97.02,96.64,97.02,2100.0,75.7258,76.0235,75.7258,76.0235,2100.0
2017-07-26 14:10:00,96.98,96.98,96.8,96.9,1500.0,75.9922,75.9922,75.8512,75.9295,1500.0
2017-07-26 14:20:00,96.84,96.96,96.84,96.95,800.0,75.8825,75.9765,75.8825,75.9687,800.0
2017-07-26 14:30:00,97.01,97.05,96.85,96.85,600.0,76.0157,76.0471,75.8903,75.8903,600.0
2017-07-26 14:40:00,96.87,96.87,96.74,96.74,862.0,75.906,75.906,75.8041,75.8041,862.0
2017-07-26 14:50:00,96.76,96.81,96.7,96.7,3314.0,75.8198,75.859,75.7728,75.7728,3314.0
2017-07-26 15:00:00,96.75,96.85,96.73,96.77,1350.0,75.812,75.8903,75.7963,75.8276,1350.0
2017-07-26 15:10:00,96.78,96.81,96.72,96.75,4597.0,75.8355,75.859,75.7885,75.812,4597.0
2017-07-26 15:20:00,96.75,96.82,96.66,96.82,3896.0,75.812,75.8668,75.7415,75.8668,3896.0
2017-07-26 15:30:00,96.8,96.81,96.73,96.81,3800.0,75.8512,75.859,75.7963,75.859,3800.0
2017-07-26 15:40:00,96.79,97.06,96.67,96.67,7433.0,75.8433,76.0549,75.7493,75.7493,7433.0
2017-07-26 15:50:00,96.53,96.68,96.37,96.44,13450.0,75.6396,75.7571,75.5142,75.5691,13450.0
2017-07-27 09:30:00,96.02,96.3,96.02,96.3,700.0,75.24,75.4594,75.24,75.4594,700.0
2017-07-27 09:40:00,96.5,96.75,96.3,96.75,2878.0,75.6161,75.812,75.4594,75.812,2878.0
2017-07-27 09:50:00,96.74,96.99,96.63,96.91,2493.0,75.8041,76.0,75.7179,75.9374,2493.0
2017-07-27 10:00:00,96.96,96.96,96.64,96.7,1100.0,75.9765,75.9765,75.7258,75.7728,1100.0
2017-07-27 10:10:00,96.84,96.84,96.7,96.7,700.0,75.8825,75.8825,75.7728,75.7728,700.0
2017-07-27 10:20:00,96.75,96.75,96.61,96.61,3420.0,75.812,75.812,75.7023,75.7023,3420.0
2017-07-27 10:30:00,96.99,96.99,96.65,96.72,1300.0,76.0,76.0,75.7336,75.7885,1300.0
2017-07-27 10:40:00,96.56,96.65,96.39,96.65,1200.0,75.6631,75.7336,75.5299,75.7336,1200.0
2017-07-27 10:50:00,96.62,96.73,96.52,96.73,500.0,75.7101,75.7963,75.6318,75.7963,500.0
2017-07-27 11:00:00,96.79,96.9,96.63,96.84,2200.0,75.8433,75.9295,75.7179,75.8825,2200.0
2017-07-27 11:10:00,96.9,96.9,96.62,96.62,600.0,75.9295,75.9295,75.7101,75.7101,600.0
2017-07-27 11:20:00,96.43,96.65,96.43,96.65,500.0,75.5612,75.7336,75.5612,75.7336,500.0
2017-07-27 11:30:00,96.43,96.43,96.24,96.36,700.0,75.5612,75.5612,75.4123,75.5064,700.0
2017-07-27 11:40:00,96.41,96.57,96.38,96.38,1200.0,75.5456,75.6709,75.5221,75.5221,1200.0
2017-07-27 11:50:00,96.41,96.51,96.41,96.43,600.0,75.5456,75.6239,75.5456,75.5612,600.0
2017-07-27 12:00:00,96.53,96.65,96.51,96.65,1000.0,75.6396,75.7336,75.6239,75.7336,1000.0
2017-07-27 12:10:00,96.94,96.94,96.86,96.86,600.0,75.9609,75.9609,75.8982,75.8982,600.0
2017-07-27 12:20:00,96.84,96.92,96.84,96.92,1100.0,75.8825,75.9452,75.8825,75.9452,1100.0
2017-07-27 12:30:00,96.94,97.05,96.89,96.94,1200.0,75.9609,76.0471,75.9217,75.9609,1200.0
2017-07-27 12:40:00,96.89,96.89,96.71,96.71,700.0,75.9217,75.9217,75.7806,75.7806,700.0
2017-07-27 12:50:00,96.69,96.69,96.55,96.55,500.0,75.765,75.765,75.6553,75.6553,500.0
2017-07-27 13:00:00,96.46,96.65,96.45,96.63,1000.0,75.5847,75.7336,75.5769,75.7179,1000.0
2017-07-27 13:10:00,96.58,96.64,96.58,96.61,500.0,75.6788,75.7258,75.6788,75.7023,500.0
2017-07-27 13:20:00,96.53,96.53,96.35,96.35,400.0,75.6396,75.6396,75.4985,75.4985,400.0
2017-07-27 13:30:00,96.11,96.11,95.8,95.8,1100.0,75.3105,75.3105,75.0676,75.0676,1100.0
2017-07-27 13:40:00,95.65,96.02,95.65,95.98,1000.0,74.95,75.24,74.95,75.2086,1000.0
2017-07-27 13:50:00,96.18,96.4,96.14,96.29,900.0,75.3653,75.5377,75.334,75.4515,900.0
2017-07-27 14:00:00,96.19,96.37,96.04,96.09,3100.0,75.3732,75.5142,75.2556,75.2948,3100.0
2017-07-27 14:10:00,96.12,96.45,96.11,96.45,1800.0,75.3183,75.5769,75.3105,75.5769,1800.0
2017-07-27 14:20:00,96.52,96.52,96.27,96.27,500.0,75.6318,75.6318,75.4359,75.4359,500.0
2017-07-27 14:30:00,96.24,96.27,96.16,96.17,600.0,75.4123,75.4359,75.3497,75.3575,600.0
2017-07-27 14:40:00,96.22,96.22,96.04,96.16,1200.0,75.3967,75.3967,75.2556,75.3497,1200.0
2017-07-27 14:50:00,96.14,96.27,96.09,96.18,2300.0,75.334,75.4359,75.2948,75.3653,2300.0
2017-07-27 15:00:00,96.13,96.29,95.97,96.29,3403.0,75.3262,75.4515,75.2008,75.4515,3403.0
2017-07-27 15:10:00,96.22,96.33,96.2,96.2,1200.0,75.3967,75.4829,75.381,75.381,1200.0
2017-07-27 15:20:00,96.28,96.54,96.26,96.54,2400.0,75.4437,75.6474,75.428,75.6474,2400.0
2017-07-27 15:30:00,96.55,96.6,96.4,96.55,2839.0,75.6553,75.6944,75.5377,75.6553,2839.0
2017-07-27 15:40:00,96.5,96.62,96.36,96.6,6900.0,75.6161,75.7101,75.5064,75.6944,6900.0
2017-07-27 15:50:00,96.61,96.62,96.33,96.51,9506.0,75.7023,75.7101,75.4829,75.6239,9506.0
2017-07-28 09:30:00,96.67,97.12,96.67,96.98,2005.0,75.7493,76.1019,75.7493,75.9922,2005.0
2017-07-28 09:40:00,96.78,96.9,96.69,96.79,1000.0,75.8355,75.9295,75.765,75.8433,1000.0
2017-07-28 09:50:00,96.61,96.71,96.49,96.71,1000.0,75.7023,75.7806,75.6082,75.7806,1000.0
2017-07-28 10:00:00,96.77,96.99,96.57,96.89,1800.0,75.8276,76.0,75.6709,75.9217,1800.0
2017-07-28 10:10:00,96.87,97.19,96.87,97.09,1600.0,75.906,76.1568,75.906,76.0784,1600.0
2017-07-28 10:20:00,97.25,97.3,97.04,97.04,2800.0,76.2038,76.2429,76.0392,76.0392,2800.0
2017-07-28 10:30:00,97.06,97.15,96.79,96.79,2701.0,76.0549,76.1254,75.8433,75.8433,2701.0
2017-07-28 10:40:00,96.78,97.01,96.78,96.81,1600.0,75.8355,76.0157,75.8355,75.859,1600.0
2017-07-28 10:50:00,96.72,96.89,96.68,96.89,800.0,75.7885,75.9217,75.7571,75.9217,800.0
2017-07-28 11:00:00,96.81,96.94,96.54,96.54,1600.0,75.859,75.9609,75.6474,75.6474,1600.0
2017-07-28 11:10:00,96.4,96.76,96.4,96.76,1300.0,75.5377,75.8198,75.5377,75.8198,1300.0
2017-07-28 11:20:00,96.69,96.73,96.51,96.51,1003.0,75.765,75.7963,75.6239,75.6239,1003.0
2017-07-28 11:30:00,96.43,96.46,96.22,96.3,1400.0,75.5612,75.5847,75.3967,75.4594,1400.0
2017-07-28 11:40:00,96.28,96.47,96.25,96.4,1576.0,75.4437,75.5926,75.4202,75.5377,1576.0
2017-07-28 11:50:00,96.35,96.36,96.34,96.34,300.0,75.4985,75.5064,75.4907,75.4907,300.0
2017-07-28 12:00:00,96.05,96.11,95.92,95.94,600.0,75.2635,75.3105,75.1616,75.1773,600.0
2017-07-28 12:10:00,96.02,96.09,95.97,96.09,2020.0,75.24,75.2948,75.2008,75.2948,2020.0
2017-07-28 12:20:00,96.11,96.13,96.05,96.13,1300.0,75.3105,75.3262,75.2635,75.3262,1300.0
2017-07-28 12:30:00,96.05,96.11,95.99,96.1,1176.0,75.2635,75.3105,75.2165,75.3026,1176.0
2017-07-28 12:40:00,96.13,96.21,96.13,96.21,700.0,75.3262,75.3888,75.3262,75.3888,700.0
2017-07-28 12:50:00,96.19,96.24,96.17,96.23,1900.0,75.3732,75.4123,75.3575,75.4045,1900.0
2017-07-28 13:00:00,96.23,96.35,96.14,96.33,1900.0,75.4045,75.4985,75.334,75.4829,1900.0
2017-07-28 13:10:00,96.35,96.35,96.26,96.28,1100.0,75.4985,75.4985,75.428,75.4437,1100.0
2017-07-28 13:20:00,96.16,96.36,96.16,96.36,900.0,75.3497,75.5064,75.3497,75.5064,900.0
2017-07-28 13:30:00,96.31,96.4,96.29,96.31,1602.0,75.4672,75.5377,75.4515,75.4672,1602.0
2017-07-28 13:40:00,96.28,96.28,96.14,96.26,1700.0,75.4437,75.4437,75.334,75.428,1700.0
2017-07-28 13:50:00,96.19,96.21,96.19,96.21,200.0,75.3732,75.3888,75.3732,75.3888,200.0
2017-07-28 14:00:00,96.21,96.21,95.99,96.05,1500.0,75.3888,75.3888,75.2165,75.2635,1500.0
2017-07-28 14:10:00,96.13,96.13,96.13,96.13,100.0,75.3262,75.3262,75.3262,75.3262,100.0
2017-07-28 14:20:00,96.08,96.2,96.08,96.2,500.0,75.287,75.381,75.287,75.381,500.0
2017-07-28 14:30:00,96.15,96.16,96.09,96.09,624.0,75.3418,75.3497,75.2948,75.2948,624.0
2017-07-28 14:40:00,96.05,96.13,96.05,96.13,200.0,75.2635,75.3262,75.2635,75.3262,200.0
2017-07-28 14:50:00,96.29,96.44,96.27,96.43,800.0,75.4515,75.5691,75.4359,75.5612,800.0
2017-07-28 15:00:00,96.39,96.4,96.3,96.4,2000.0,75.5299,75.5377,75.4594,75.5377,2000.0
2017-07-28 15:10:00,96.55,96.7,96.55,96.65,1700.0,75.6553,75.7728,75.6553,75.7336,1700.0
2017-07-28 15:20:00,96.67,96.67,96.49,96.55,2300.0,75.7493,75.7493,75.6082,75.6553,2300.0
2017-07-28 15:30:00,96.57,96.57,96.29,96.35,2800.0,75.6709,75.6709,75.4515,75.4985,2800.0
2017-07-28 15:40:00,96.35,96.67,96.35,96.66,4600.0,75.4985,75.7493,75.4985,75.7415,4600.0
2017-07-28 15:50:00,96.7,96.78,96.64,96.67,6100.0,75.7728,75.8355,75.7258,75.7493,6100.0
2017-07-31 09:30:00,96.24,96.24,96.24,96.24,100.0,75.4123,75.4123,75.4123,75.4123,100.0
2017-07-31 09:40:00,95.67,95.7,95.36,95.36,1200.0,74.9657,74.9892,74.7228,74.7228,1200.0
2017-07-31 09:50:00,95.46,95.52,95.32,95.32,800.0,74.8012,74.8482,74.6914,74.6914,800.0
2017-07-31 10:00:00,95.24,95.59,95.2,95.59,1200.0,74.6288,74.903,74.5974,74.903,1200.0
2017-07-31 10:10:00,95.65,95.69,95.61,95.69,800.0,74.95,74.9814,74.9187,74.9814,800.0
2017-07-31 10:20:00,95.6,95.6,95.15,95.15,1000.0,74.9109,74.9109,74.5582,74.5582,1000.0
2017-07-31 10:30:00,95.15,95.18,94.91,95.18,1800.0,74.5582,74.5817,74.3702,74.5817,1800.0
2017-07-31 10:40:00,95.08,95.1,94.98,94.98,300.0,74.5034,74.5191,74.425,74.425,300.0
2017-07-31 10:50:00,94.86,94.88,94.76,94.88,300.0,74.331,74.3467,74.2526,74.3467,300.0
2017-07-31 11:00:00,95.02,95.22,95.02,95.22,300.0,74.4564,74.6131,74.4564,74.6131,300.0
2017-07-31 11:10:00,95.31,95.36,95.29,95.35,1100.0,74.6836,74.7228,74.6679,74.715,1100.0
2017-07-31 11:20:00,95.32,95.49,95.32,95.46,1500.0,74.6914,74.8247,74.6914,74.8012,1500.0
2017-07-31 11:30:00,95.39,95.55,95.39,95.55,800.0,74.7463,74.8717,74.7463,74.8717,800.0
2017-07-31 11:40:00,95.45,95.45,95.38,95.38,500.0,74.7933,74.7933,74.7385,74.7385,500.0
2017-07-31 11:50:00,95.33,95.33,95.22,95.29,800.0,74.6993,74.6993,74.6131,74.6679,800.0
2017-07-31 12:00:00,95.27,95.27,95.14,95.24,800.0,74.6523,74.6523,74.5504,74.6288,800.0
2017-07-31 12:10:00,95.27,95.27,95.27,95.27,100.0,74.6523,74.6523,74.6523,74.6523,100.0
2017-07-31 12:20:00,95.31,95.36,95.31,95.33,400.0,74.6836,74.7228,74.6836,74.6993,400.0
2017-07-31 12:30:00,95.34,95.6,95.34,95.6,800.0,74.7071,74.9109,74.7071,74.9109,800.0
2017-07-31 12:40:00,95.58,95.59,95.5,95.57,900.0,74.8952,74.903,74.8325,74.8873,900.0
2017-07-31 12:50:00,95.6,95.69,95.58,95.69,700.0,74.9109,74.9814,74.8952,74.9814,700.0
2017-07-31 13:00:00,95.67,95.67,95.58,95.58,900.0,74.9657,74.9657,74.8952,74.8952,900.0
2017-07-31 13:10:00,95.61,95.61,95.51,95.59,700.0,74.9187,74.9187,74.8403,74.903,700.0
2017-07-31 13:20:00,95.7,95.92,95.7,95.92,700.0,74.9892,75.1616,74.9892,75.1616,700.0
2017-07-31 13:30:00,95.92,95.92,95.92,95.92,200.0,75.1616,75.1616,75.1616,75.1616,200.0
2017-07-31 13:40:00,96.09,96.4,96.03,96.4,1800.0,75.2948,75.5377,75.2478,75.5377,1800.0
2017-07-31 13:50:00,96.34,96.34,96.21,96.21,900.0,75.4907,75.4907,75.3888,75.3888,900.0
2017-07-31 14:00:00,96.15,96.28,96.09,96.28,925.0,75.3418,75.4437,75.2948,75.4437,925.0
2017-07-31 14:10:00,96.26,96.31,96.26,96.28,500.0,75.428,75.4672,75.428,75.4437,500.0
2017-07-31 14:20:00,96.26,96.52,96.26,96.51,1700.0,75.428,75.6318,75.428,75.6239,1700.0
2017-07-31 14:30:00,96.58,96.67,96.57,96.67,829.0,75.6788,75.7493,75.6709,75.7493,829.0
2017-07-31 14:40:00,96.58,96.59,96.49,96.49,700.0,75.6788,75.6866,75.6082,75.6082,700.0
2017-07-31 14:50:00,96.48,96.48,96.29,96.29,700.0,75.6004,75.6004,75.4515,75.4515,700.0
2017-07-31 15:00:00,96.23,96.26,96.2,96.23,900.0,75.4045,75.428,75.381,75.4045,900.0
2017-07-31 15:10:00,96.24,96.24,96.06,96.09,900.0,75.4123,75.4123,75.2713,75.2948,900.0
2017-07-31 15:20:00,96.07,96.09,96.05,96.05,700.0,75.2791,75.2948,75.2635,75.2635,700.0
2017-07-31 15:30:00,96.09,96.4,96.09,96.32,2140.0,75.2948,75.5377,75.2948,75.475,2140.0
2017-07-31 15:40:00,96.29,96.33,96.19,96.28,2300.0,75.4515,75.4829,75.3732,75.4437,2300.0
2017-07-31 15:50:00,96.27,96.27,95.81,96.0,11132.0,75.4359,75.4359,75.0754,75.2243,11132.0
2017-08-01 09:30:00,95.74,95.74,95.33,95.62,1224.0,75.0206,75.0206,74.6993,74.9265,1224.0
2017-08-01 09:40:00,95.93,96.05,95.59,95.79,2056.0,75.1694,75.2635,74.903,75.0597,2056.0
2017-08-01 09:50:00,95.82,96.05,95.77,95.89,2000.0,75.0832,75.2635,75.0441,75.1381,2000.0
2017-08-01 10:00:00,95.93,95.99,95.79,95.84,1800.0,75.1694,75.2165,75.0597,75.0989,1800.0
2017-08-01 10:10:00,95.87,95.88,95.57,95.66,1400.0,75.1224,75.1303,74.8873,74.9579,1400.0
2017-08-01 10:20:00,95.82,96.2,95.76,96.17,800.0,75.0832,75.381,75.0362,75.3575,800.0
2017-08-01 10:30:00,96.26,96.29,96.03,96.03,1100.0,75.428,75.4515,75.2478,75.2478,1100.0
2017-08-01 10:40:00,96.0,96.23,96.0,96.11,806.0,75.2243,75.4045,75.2243,75.3105,806.0
2017-08-01 10:50:00,96.11,96.24,96.11,96.24,800.0,75.3105,75.4123,75.3105,75.4123,800.0
2017-08-01 11:00:00,96.26,96.61,96.26,96.37,734.0,75.428,75.7023,75.428,75.5142,734.0
2017-08-01 11:10:00,96.08,96.08,95.8,95.8,800.0,75.287,75.287,75.0676,75.0676,800.0
2017-08-01 11:20:00,95.74,95.74,95.15,95.15,1500.0,75.0206,75.0206,74.5582,74.5582,1500.0
2017-08-01 11:30:00,95.17,95.29,94.9,95.07,1700.0,74.5739,74.6679,74.3623,74.4956,1700.0
2017-08-01 11:40:00,95.07,95.21,94.78,94.78,1300.0,74.4956,74.6053,74.2683,74.2683,1300.0
2017-08-01 11:50:00,94.95,94.98,94.83,94.91,600.0,74.4015,74.425,74.3075,74.3702,600.0
2017-08-01 12:00:00,94.89,94.89,94.69,94.87,800.0,74.3545,74.3545,74.1978,74.3388,800.0
2017-08-01 12:10:00,94.86,94.88,94.8,94.81,600.0,74.331,74.3467,74.284,74.2918,600.0
2017-08-01 12:20:00,94.62,94.72,94.62,94.72,749.0,74.1429,74.2213,74.1429,74.2213,749.0
2017-08-01 12:30:00,94.76,94.84,94.68,94.82,900.0,74.2526,74.3153,74.19,74.2997,900.0
2017-08-01 12:40:00,94.82,94.88,94.79,94.82,1000.0,74.2997,74.3467,74.2761,74.2997,1000.0
2017-08-01 12:50:00,94.82,95.09,94.79,95.09,1000.0,74.2997,74.5112,74.2761,74.5112,1000.0
2017-08-01 13:00:00,95.1,95.33,94.97,95.33,700.0,74.5191,74.6993,74.4172,74.6993,700.0
2017-08-01 13:10:00,95.17,95.18,95.12,95.12,300.0,74.5739,74.5817,74.5347,74.5347,300.0
2017-08-01 13:20:00,95.11,95.26,95.08,95.22,800.0,74.5269,74.6444,74.5034,74.6131,800.0
2017-08-01 13:30:00,95.2,95.21,95.15,95.2,400.0,74.5974,74.6053,74.5582,74.5974,400.0
2017-08-01 13:40:00,95.17,95.47,95.17,95.47,959.0,74.5739,74.809,74.5739,74.809,959.0
2017-08-01 13:50:00,95.46,95.46,95.25,95.25,1230.0,74.8012,74.8012,74.6366,74.6366,1230.0
2017-08-01 14:00:00,95.22,95.27,95.18,95.18,600.0,74.6131,74.6523,74.5817,74.5817,600.0
2017-08-01 14:10:00,95.27,95.31,95.19,95.31,500.0,74.6523,74.6836,74.5896,74.6836,500.0
2017-08-01 14:20:00,95.23,95.46,95.23,95.46,600.0,74.6209,74.8012,74.6209,74.8012,600.0
2017-08-01 14:30:00,95.41,95.49,95.39,95.44,1300.0,74.762,74.8247,74.7463,74.7855,1300.0
2017-08-01 14:40:00,95.43,95.45,95.41,95.43,600.0,74.7776,74.7933,74.762,74.7776,600.0
2017-08-01 14:50:00,95.53,95.53,95.41,95.46,1113.0,74.856,74.856,74.762,74.8012,1113.0
2017-08-01 15:00:00,95.2,95.26,95.18,95.26,1800.0,74.5974,74.6444,74.5817,74.6444,1800.0
2017-08-01 15:10:00,95.28,95.48,95.28,95.38,1400.0,74.6601,74.8168,74.6601,74.7385,1400.0
2017-08-01 15:20:00,95.32,95.44,95.31,95.44,2310.0,74.6914,74.7855,74.6836,74.7855,2310.0
2017-08-01 15:30:00,95.44,95.44,95.17,95.19,2410.0,74.7855,74.7855,74.5739,74.5896,2410.0
2017-08-01 15:40:00,95.17,95.56,95.17,95.37,6178.0,74.5739,74.8795,74.5739,74.7306,6178.0
2017-08-01 15:50:00,95.34,95.45,95.32,95.34,11754.0,74.7071,74.7933,74.6914,74.7071,11754.0
2017-08-02 09:30:00,97.37,97.37,94.0,94.57,26567.0,76.2978,76.2978,73.6571,74.1038,26567.0
2017-08-02 09:40:00,94.76,95.25,93.33,93.68,12000.0,74.2526,74.6366,73.1321,73.4064,12000.0
2017-08-02 09:50:00,94.36,94.36,93.33,93.52,8034.0,73.9392,73.9392,73.1321,73.281,8034.0
2017-08-02 10:00:00,93.57,93.75,93.04,93.26,6700.0,73.3202,73.4612,72.9049,73.0773,6700.0
2017-08-02 10:10:00,93.11,93.11,91.91,92.3,8444.0,72.9597,72.9597,72.0194,72.325,8444.0
2017-08-02 10:20:00,92.52,93.46,92.46,93.2,4600.0,72.4974,73.234,72.4504,73.0302,4600.0
2017-08-02 10:30:00,93.36,93.55,92.39,92.73,30408.0,73.1556,73.3045,72.3955,72.662,30408.0
2017-08-02 10:40:00,92.76,93.03,92.29,93.03,19489.0,72.6855,72.897,72.3172,72.897,19489.0
2017-08-02 10:50:00,92.94,95.14,92.94,94.91,21413.0,72.8265,74.5504,72.8265,74.3702,21413.0
2017-08-02 11:00:00,95.17,95.98,95.01,95.98,6717.0,74.5739,75.2086,74.4485,75.2086,6717.0
2017-08-02 11:10:00,95.89,96.62,95.33,95.88,6723.0,75.1381,75.7101,74.6993,75.1303,6723.0
2017-08-02 11:20:00,95.83,96.16,95.42,95.66,9002.0,75.0911,75.3497,74.7698,74.9579,9002.0
2017-08-02 11:30:00,95.7,96.3,95.7,96.01,4240.0,74.9892,75.4594,74.9892,75.2321,4240.0
2017-08-02 11:40:00,95.91,96.42,95.91,96.31,7200.0,75.1538,75.5534,75.1538,75.4672,7200.0
2017-08-02 11:50:00,96.26,96.26,96.0,96.07,5371.0,75.428,75.428,75.2243,75.2791,5371.0
2017-08-02 12:00:00,96.14,96.76,96.14,96.76,2885.0,75.334,75.8198,75.334,75.8198,2885.0
2017-08-02 12:10:00,96.8,97.33,96.8,97.19,10128.0,75.8512,76.2665,75.8512,76.1568,10128.0
2017-08-02 12:20:00,97.19,97.29,96.29,96.74,14733.0,76.1568,76.2351,75.4515,75.8041,14733.0
2017-08-02 12:30:00,96.77,96.77,96.53,96.67,4006.0,75.8276,75.8276,75.6396,75.7493,4006.0
2017-08-02 12:40:00,96.78,97.14,96.7,96.91,4100.0,75.8355,76.1176,75.7728,75.9374,4100.0
2017-08-02 12:50:00,96.98,97.35,96.98,97.35,2637.0,75.9922,76.2821,75.9922,76.2821,2637.0
2017-08-02 13:00:00,97.42,97.42,96.94,97.02,6000.0,76.337,76.337,75.9609,76.0235,6000.0
2017-08-02 13:10:00,97.2,97.74,97.05,97.69,7200.0,76.1646,76.5877,76.0471,76.5485,7200.0
2017-08-02 13:20:00,97.74,97.95,97.62,97.91,6367.0,76.5877,76.7523,76.4937,76.7209,6367.0
2017-08-02 13:30:00,97.89,97.92,97.1,97.1,3904.0,76.7053,76.7288,76.0862,76.0862,3904.0
2017-08-02 13:40:00,97.09,97.38,96.8,96.8,3355.0,76.0784,76.3056,75.8512,75.8512,3355.0
2017-08-02 13:50:00,96.76,96.76,95.79,96.07,5481.0,75.8198,75.8198,75.0597,75.2791,5481.0
2017-08-02 14:00:00,96.1,96.48,95.59,95.59,3500.0,75.3026,75.6004,74.903,74.903,3500.0
2017-08-02 14:10:00,95.56,95.81,95.42,95.56,4055.0,74.8795,75.0754,74.7698,74.8795,4055.0
2017-08-02 14:20:00,95.61,96.18,95.4,96.05,3908.0,74.9187,75.3653,74.7541,75.2635,3908.0
2017-08-02 14:30:00,95.96,96.11,95.79,95.79,4500.0,75.1929,75.3105,75.0597,75.0597,4500.0
2017-08-02 14:40:00,95.8,95.8,95.59,95.73,3100.0,75.0676,75.0676,74.903,75.0127,3100.0
2017-08-02 14:50:00,95.66,95.97,95.65,95.94,4000.0,74.9579,75.2008,74.95,75.1773,4000.0
2017-08-02 15:00:00,95.91,95.92,95.52,95.52,3400.0,75.1538,75.1616,74.8482,74.8482,3400.0
2017-08-02 15:10:00,95.14,95.37,95.07,95.17,3945.0,74.5504,74.7306,74.4956,74.5739,3945.0
2017-08-02 15:20:00,95.13,95.69,95.13,95.36,5467.0,74.5426,74.9814,74.5426,74.7228,5467.0
2017-08-02 15:30:00,95.2,95.47,95.06,95.06,6400.0,74.5974,74.809,74.4877,74.4877,6400.0
2017-08-02 15:40:00,95.05,95.44,94.91,95.37,8213.0,74.4799,74.7855,74.3702,74.7306,8213.0
2017-08-02 15:50:00,95.37,95.88,95.37,95.84,29419.0,74.7306,75.1303,74.7306,75.0989,29419.0
2017-08-03 09:30:00,95.5,96.38,95.5,96.38,900.0,74.8325,75.5221,74.8325,75.5221,900.0
2017-08-03 09:40:00,96.46,96.66,95.13,95.14,4210.0,75.5847,75.7415,74.5426,74.5504,4210.0
2017-08-03 09:50:00,95.06,95.08,94.22,94.22,3800.0,74.4877,74.5034,73.8295,73.8295,3800.0
2017-08-03 10:00:00,94.18,94.19,93.52,93.71,6526.0,73.7982,73.806,73.281,73.4299,6526.0
2017-08-03 10:10:00,93.59,93.82,92.65,92.65,4246.0,73.3358,73.5161,72.5993,72.5993,4246.0
2017-08-03 10:20:00,92.48,92.48,91.57,91.57,2570.0,72.4661,72.4661,71.753,71.753,2570.0
2017-08-03 10:30:00,91.54,92.15,90.98,91.18,13000.0,71.7295,72.2075,71.2907,71.4474,13000.0
2017-08-03 10:40:00,91.25,91.88,91.1,91.43,7400.0,71.5023,71.9959,71.3847,71.6433,7400.0
2017-08-03 10:50:00,91.51,92.14,91.5,91.95,4500.0,71.706,72.1996,71.6981,72.0508,4500.0
2017-08-03 11:00:00,91.81,92.01,91.22,91.62,4200.0,71.9411,72.0978,71.4787,71.7922,4200.0
2017-08-03 11:10:00,91.56,91.56,91.22,91.27,6950.0,71.7452,71.7452,71.4787,71.5179,6950.0
2017-08-03 11:20:00,91.2,92.16,91.13,92.16,11090.0,71.4631,72.2153,71.4082,72.2153,11090.0
2017-08-03 11:30:00,92.07,92.9,92.07,92.72,3400.0,72.1448,72.7952,72.1448,72.6541,3400.0
2017-08-03 11:40:00,92.66,93.09,92.51,92.97,6866.0,72.6071,72.9441,72.4896,72.85,6866.0
2017-08-03 11:50:00,92.88,92.88,92.53,92.53,9500.0,72.7795,72.7795,72.5052,72.5052,9500.0
2017-08-03 12:00:00,92.19,92.2,91.86,91.86,5500.0,72.2388,72.2467,71.9802,71.9802,5500.0
2017-08-03 12:10:00,91.85,91.85,91.69,91.77,2000.0,71.9724,71.9724,71.847,71.9097,2000.0
2017-08-03 12:20:00,91.71,91.75,91.4,91.4,2300.0,71.8627,71.894,71.6198,71.6198,2300.0
2017-08-03 12:30:00,91.31,91.66,91.3,91.54,3080.0,71.5493,71.8235,71.5414,71.7295,3080.0
2017-08-03 12:40:00,91.43,91.47,91.25,91.25,2076.0,71.6433,71.6746,71.5023,71.5023,2076.0
2017-08-03 12:50:00,91.19,91.19,91.06,91.12,1397.0,71.4552,71.4552,71.3534,71.4004,1397.0
2017-08-03 13:00:00,91.35,91.62,91.35,91.62,1800.0,71.5806,71.7922,71.5806,71.7922,1800.0
2017-08-03 13:10:00,91.66,91.92,91.66,91.86,2412.0,71.8235,72.0273,71.8235,71.9802,2412.0
2017-08-03 13:20:00,91.87,91.88,91.76,91.82,1300.0,71.9881,71.9959,71.9019,71.9489,1300.0
2017-08-03 13:30:00,91.66,91.73,91.45,91.45,15476.0,71.8235,71.8784,71.659,71.659,15476.0
2017-08-03 13:40:00,91.43,91.43,91.1,91.1,2600.0,71.6433,71.6433,71.3847,71.3847,2600.0
2017-08-03 13:50:00,91.09,91.1,90.35,90.54,8282.0,71.3769,71.3847,70.797,70.9459,8282.0
2017-08-03 14:00:00,90.44,90.51,90.12,90.17,2500.0,70.8675,70.9224,70.6168,70.656,2500.0
2017-08-03 14:10:00,90.2,90.2,89.82,89.82,4000.0,70.6795,70.6795,70.3817,70.3817,4000.0
2017-08-03 14:20:00,89.89,90.03,89.7,90.0,4683.0,70.4366,70.5463,70.2877,70.5228,4683.0
2017-08-03 14:30:00,89.82,89.93,89.75,89.78,2797.0,70.3817,70.4679,70.3269,70.3504,2797.0
2017-08-03 14:40:00,89.76,89.79,89.54,89.73,3932.0,70.3347,70.3582,70.1623,70.3112,3932.0
2017-08-03 14:50:00,89.9,89.94,89.66,89.66,2592.0,70.4444,70.4758,70.2564,70.2564,2592.0
2017-08-03 15:00:00,89.57,90.28,89.51,90.28,19697.0,70.1858,70.7422,70.1388,70.7422,19697.0
2017-08-03 15:10:00,90.35,90.65,90.19,90.2,3100.0,70.797,71.0321,70.6717,70.6795,3100.0
2017-08-03 15:20:00,90.19,90.22,90.03,90.05,9026.0,70.6717,70.6952,70.5463,70.5619,9026.0
2017-08-03 15:30:00,90.03,90.07,89.91,90.04,6400.0,70.5463,70.5776,70.4522,70.5541,6400.0
2017-08-03 15:40:00,90.07,90.1,89.84,90.1,12651.0,70.5776,70.6011,70.3974,70.6011,12651.0
2017-08-03 15:50:00,90.08,90.08,89.45,89.6,19705.0,70.5855,70.5855,70.0918,70.2093,19705.0
2017-08-04 09:30:00,90.44,91.13,90.0,91.13,2400.0,70.8675,71.4082,70.5228,71.4082,2400.0
2017-08-04 09:40:00,91.19,92.09,91.14,92.02,11507.0,71.4552,72.1605,71.4161,72.1056,11507.0
2017-08-04 09:50:00,92.08,92.78,92.0,92.51,5971.0,72.1526,72.7011,72.0899,72.4896,5971.0
2017-08-04 10:00:00,92.44,92.59,92.35,92.38,3800.0,72.4347,72.5523,72.3642,72.3877,3800.0
2017-08-04 10:10:00,92.41,92.5,91.89,92.48,2900.0,72.4112,72.4817,72.0037,72.4661,2900.0
2017-08-04 10:20:00,92.54,93.36,92.54,93.36,4379.0,72.5131,73.1556,72.5131,73.1556,4379.0
2017-08-04 10:30:00,93.23,93.5,92.9,93.01,3050.0,73.0538,73.2653,72.7952,72.8814,3050.0
2017-08-04 10:40:00,92.99,93.59,92.93,93.59,2200.0,72.8657,73.3358,72.8187,73.3358,2200.0
2017-08-04 10:50:00,93.72,93.72,93.18,93.38,2857.0,73.4377,73.4377,73.0146,73.1713,2857.0
2017-08-04 11:00:00,93.7,93.98,93.6,93.98,6300.0,73.422,73.6414,73.3437,73.6414,6300.0
2017-08-04 11:10:00,93.98,94.33,93.83,94.2,4360.0,73.6414,73.9157,73.5239,73.8138,4360.0
2017-08-04 11:20:00,94.13,94.5,93.99,94.5,1386.0,73.759,74.0489,73.6493,74.0489,1386.0
2017-08-04 11:30:00,94.47,94.5,94.23,94.23,800.0,74.0254,74.0489,73.8373,73.8373,800.0
2017-08-04 11:40:00,94.32,94.69,94.32,94.44,1500.0,73.9079,74.1978,73.9079,74.0019,1500.0
2017-08-04 11:50:00,94.37,94.43,94.23,94.41,1400.0,73.947,73.9941,73.8373,73.9784,1400.0
2017-08-04 12:00:00,94.39,94.7,94.36,94.7,2100.0,73.9627,74.2056,73.9392,74.2056,2100.0
2017-08-04 12:10:00,94.76,95.21,94.76,95.09,2700.0,74.2526,74.6053,74.2526,74.5112,2700.0
2017-08-04 12:20:00,95.03,95.7,95.03,95.56,2100.0,74.4642,74.9892,74.4642,74.8795,2100.0
2017-08-04 12:30:00,95.61,95.65,95.42,95.42,4000.0,74.9187,74.95,74.7698,74.7698,4000.0
2017-08-04 12:40:00,95.45,95.59,95.17,95.53,2000.0,74.7933,74.903,74.5739,74.856,2000.0
2017-08-04 12:50:00,95.5,95.69,95.46,95.65,4278.0,74.8325,74.9814,74.8012,74.95,4278.0
2017-08-04 13:00:00,95.55,95.63,95.44,95.51,3100.0,74.8717,74.9344,74.7855,74.8403,3100.0
2017-08-04 13:10:00,95.51,95.51,94.99,94.99,3300.0,74.8403,74.8403,74.4329,74.4329,3300.0
2017-08-04 13:20:00,95.01,95.01,94.79,94.79,2100.0,74.4485,74.4485,74.2761,74.2761,2100.0
2017-08-04 13:30:00,95.0,95.01,94.86,94.87,1100.0,74.4407,74.4485,74.331,74.3388,1100.0
2017-08-04 13:40:00,95.01,95.03,94.92,94.92,1800.0,74.4485,74.4642,74.378,74.378,1800.0
2017-08-04 13:50:00,95.01,95.22,95.01,95.18,1000.0,74.4485,74.6131,74.4485,74.5817,1000.0
2017-08-04 14:00:00,95.16,95.16,94.95,94.98,1500.0,74.5661,74.5661,74.4015,74.425,1500.0
2017-08-04 14:10:00,95.01,95.07,94.93,94.93,1000.0,74.4485,74.4956,74.3859,74.3859,1000.0
2017-08-04 14:20:00,95.04,95.39,95.04,95.39,1500.0,74.472,74.7463,74.472,74.7463,1500.0
2017-08-04 14:30:00,95.26,95.3,94.92,94.99,3136.0,74.6444,74.6758,74.378,74.4329,3136.0
2017-08-04 14:40:00,95.17,95.18,94.95,94.95,1400.0,74.5739,74.5817,74.4015,74.4015,1400.0
2017-08-04 14:50:00,95.01,95.24,94.99,95.15,4215.0,74.4485,74.6288,74.4329,74.5582,4215.0
2017-08-04 15:00:00,95.33,95.34,95.04,95.04,2672.0,74.6993,74.7071,74.472,74.472,2672.0
2017-08-04 15:10:00,95.06,95.25,94.95,95.25,2124.0,74.4877,74.6366,74.4015,74.6366,2124.0
2017-08-04 15:20:00,95.25,95.25,94.97,95.01,4000.0,74.6366,74.6366,74.4172,74.4485,4000.0
2017-08-04 15:30:00,95.01,95.33,94.94,95.01,4794.0,74.4485,74.6993,74.3937,74.4485,4794.0
2017-08-04 15:40:00,95.03,95.18,94.97,95.09,8363.0,74.4642,74.5817,74.4172,74.5112,8363.0
2017-08-04 15:50:00,95.09,95.32,95.06,95.15,10499.0,74.5112,74.6914,74.4877,74.5582,10499.0
2017-08-07 09:30:00,94.42,94.42,93.87,93.94,1440.0,73.9862,73.9862,73.5552,73.6101,1440.0
2017-08-07 09:40:00,93.88,94.31,93.87,94.23,1400.0,73.5631,73.9,73.5552,73.8373,1400.0
2017-08-07 09:50:00,94.27,94.3,93.98,94.01,1450.0,73.8687,73.8922,73.6414,73.665,1450.0
2017-08-07 10:00:00,93.99,94.29,93.99,94.06,1700.0,73.6493,73.8844,73.6493,73.7041,1700.0
2017-08-07 10:10:00,93.98,93.99,93.78,93.78,2300.0,73.6414,73.6493,73.4847,73.4847,2300.0
2017-08-07 10:20:00,93.89,94.0,93.77,93.95,3400.0,73.5709,73.6571,73.4769,73.6179,3400.0
2017-08-07 10:30:00,93.91,93.91,93.72,93.79,1100.0,73.5866,73.5866,73.4377,73.4926,1100.0
2017-08-07 10:40:00,93.71,93.71,93.18,93.18,5316.0,73.4299,73.4299,73.0146,73.0146,5316.0
2017-08-07 10:50:00,93.07,93.17,93.01,93.17,1300.0,72.9284,73.0067,72.8814,73.0067,1300.0
2017-08-07 11:00:00,93.13,93.24,92.96,93.02,1800.0,72.9754,73.0616,72.8422,72.8892,1800.0
2017-08-07 11:10:00,92.94,93.15,92.82,93.08,1400.0,72.8265,72.9911,72.7325,72.9362,1400.0
2017-08-07 11:20:00,93.19,93.57,93.13,93.55,1100.0,73.0224,73.3202,72.9754,73.3045,1100.0
2017-08-07 11:30:00,93.59,94.34,93.59,94.34,2000.0,73.3358,73.9235,73.3358,73.9235,2000.0
2017-08-07 11:40:00,94.17,94.73,94.17,94.69,1100.0,73.7903,74.2291,73.7903,74.1978,1100.0
2017-08-07 11:50:00,94.53,95.18,94.53,95.18,1000.0,74.0724,74.5817,74.0724,74.5817,1000.0
2017-08-07 12:00:00,95.31,95.56,95.31,95.44,1900.0,74.6836,74.8795,74.6836,74.7855,1900.0
2017-08-07 12:10:00,95.38,95.41,94.85,94.89,1500.0,74.7385,74.762,74.3232,74.3545,1500.0
2017-08-07 12:20:00,94.7,95.03,94.7,94.9,1500.0,74.2056,74.4642,74.2056,74.3623,1500.0
2017-08-07 12:30:00,94.82,94.82,94.73,94.77,700.0,74.2997,74.2997,74.2291,74.2605,700.0
2017-08-07 12:40:00,94.73,94.99,94.73,94.99,500.0,74.2291,74.4329,74.2291,74.4329,500.0
2017-08-07 12:50:00,94.98,95.16,94.98,95.14,1000.0,74.425,74.5661,74.425,74.5504,1000.0
2017-08-07 13:00:00,95.13,95.38,95.13,95.22,1100.0,74.5426,74.7385,74.5426,74.6131,1100.0
2017-08-07 13:10:00,95.16,95.51,95.16,95.44,600.0,74.5661,74.8403,74.5661,74.7855,600.0
2017-08-07 13:20:00,95.33,95.48,95.28,95.42,1000.0,74.6993,74.8168,74.6601,74.7698,1000.0
2017-08-07 13:30:00,95.64,95.68,95.41,95.42,1822.0,74.9422,74.9735,74.762,74.7698,1822.0
2017-08-07 13:40:00,95.32,95.35,95.19,95.22,2000.0,74.6914,74.715,74.5896,74.6131,2000.0
2017-08-07 13:50:00,94.98,95.19,94.89,95.19,2020.0,74.425,74.5896,74.3545,74.5896,2020.0
2017-08-07 14:00:00,95.26,95.68,95.26,95.68,2544.0,74.6444,74.9735,74.6444,74.9735,2544.0
2017-08-07 14:10:00,95.61,95.82,95.61,95.82,1501.0,74.9187,75.0832,74.9187,75.0832,1501.0
2017-08-07 14:20:00,95.69,95.85,95.68,95.8,1012.0,74.9814,75.1067,74.9735,75.0676,1012.0
2017-08-07 14:30:00,95.77,95.8,95.5,95.5,1300.0,75.0441,75.0676,74.8325,74.8325,1300.0
2017-08-07 14:40:00,95.41,95.43,95.29,95.4,1730.0,74.762,74.7776,74.6679,74.7541,1730.0
2017-08-07 14:50:00,95.33,95.5,95.33,95.37,1800.0,74.6993,74.8325,74.6993,74.7306,1800.0
2017-08-07 15:00:00,95.39,95.53,95.39,95.48,2100.0,74.7463,74.856,74.7463,74.8168,2100.0
2017-08-07 15:10:00,95.43,95.96,95.43,95.96,2900.0,74.7776,75.1929,74.7776,75.1929,2900.0
2017-08-07 15:20:00,95.9,95.9,95.58,95.85,4238.0,75.1459,75.1459,74.8952,75.1067,4238.0
2017-08-07 15:30:00,95.73,95.88,95.57,95.57,3000.0,75.0127,75.1303,74.8873,74.8873,3000.0
2017-08-07 15:40:00,95.49,95.92,95.49,95.76,5352.0,74.8247,75.1616,74.8247,75.0362,5352.0
2017-08-07 15:50:00,95.74,96.13,95.64,96.07,13840.0,75.0206,75.3262,74.9422,75.2791,13840.0
2017-08-08 09:30:00,95.92,96.17,95.91,96.17,1600.0,75.1616,75.3575,75.1538,75.3575,1600.0
2017-08-08 09:40:00,96.38,96.53,95.88,95.98,2300.0,75.5221,75.6396,75.1303,75.2086,2300.0
2017-08-08 09:50:00,96.0,96.12,95.82,95.99,1700.0,75.2243,75.3183,75.0832,75.2165,1700.0
2017-08-08 10:00:00,95.97,96.13,95.35,95.42,3500.0,75.2008,75.3262,74.715,74.7698,3500.0
2017-08-08 10:10:00,95.4,95.55,95.25,95.51,3600.0,74.7541,74.8717,74.6366,74.8403,3600.0
2017-08-08 10:20:00,95.38,95.65,95.13,95.6,2600.0,74.7385,74.95,74.5426,74.9109,2600.0
2017-08-08 10:30:00,95.67,95.67,95.2,95.2,2213.0,74.9657,74.9657,74.5974,74.5974,2213.0
2017-08-08 10:40:00,95.23,95.35,95.06,95.21,3301.0,74.6209,74.715,74.4877,74.6053,3301.0
2017-08-08 10:50:00,95.01,95.08,94.87,94.99,2216.0,74.4485,74.5034,74.3388,74.4329,2216.0
2017-08-08 11:00:00,94.91,95.66,94.91,95.29,4420.0,74.3702,74.9579,74.3702,74.6679,4420.0
2017-08-08 11:10:00,95.37,95.6,95.25,95.49,1500.0,74.7306,74.9109,74.6366,74.8247,1500.0
2017-08-08 11:20:00,95.54,95.98,95.54,95.88,2209.0,74.8638,75.2086,74.8638,75.1303,2209.0
2017-08-08 11:30:00,95.75,95.84,95.42,95.42,1100.0,75.0284,75.0989,74.7698,74.7698,1100.0
2017-08-08 11:40:00,95.35,95.62,95.35,95.57,2300.0,74.715,74.9265,74.715,74.8873,2300.0
2017-08-08 11:50:00,95.69,95.94,95.69,95.94,1300.0,74.9814,75.1773,74.9814,75.1773,1300.0
2017-08-08 12:00:00,95.92,95.93,95.57,95.77,2300.0,75.1616,75.1694,74.8873,75.0441,2300.0
2017-08-08 12:10:00,95.68,95.71,95.61,95.66,800.0,74.9735,74.997,74.9187,74.9579,800.0
2017-08-08 12:20:00,95.67,96.46,95.67,96.31,5900.0,74.9657,75.5847,74.9657,75.4672,5900.0
2017-08-08 12:30:00,96.44,96.5,96.15,96.15,4038.0,75.5691,75.6161,75.3418,75.3418,4038.0
2017-08-08 12:40:00,96.11,96.11,95.64,95.64,3199.0,75.3105,75.3105,74.9422,74.9422,3199.0
2017-08-08 12:50:00,95.67,95.89,95.64,95.71,2900.0,74.9657,75.1381,74.9422,74.997,2900.0
2017-08-08 13:00:00,95.77,95.83,95.57,95.83,3300.0,75.0441,75.0911,74.8873,75.0911,3300.0
2017-08-08 13:10:00,95.85,96.49,95.85,96.48,4700.0,75.1067,75.6082,75.1067,75.6004,4700.0
2017-08-08 13:20:00,96.49,96.56,96.21,96.21,2800.0,75.6082,75.6631,75.3888,75.3888,2800.0
2017-08-08 13:30:00,96.11,96.43,96.11,96.41,3100.0,75.3105,75.5612,75.3105,75.5456,3100.0
2017-08-08 13:40:00,96.4,96.4,96.03,96.03,2000.0,75.5377,75.5377,75.2478,75.2478,2000.0
2017-08-08 13:50:00,96.0,96.0,95.81,95.81,900.0,75.2243,75.2243,75.0754,75.0754,900.0
2017-08-08 14:00:00,95.94,96.03,95.91,95.97,1950.0,75.1773,75.2478,75.1538,75.2008,1950.0
2017-08-08 14:10:00,95.96,96.08,95.96,96.02,1000.0,75.1929,75.287,75.1929,75.24,1000.0
2017-08-08 14:20:00,96.1,96.1,95.67,95.85,1400.0,75.3026,75.3026,74.9657,75.1067,1400.0
2017-08-08 14:30:00,95.91,96.05,95.91,95.94,1500.0,75.1538,75.2635,75.1538,75.1773,1500.0
2017-08-08 14:40:00,95.97,96.03,95.85,96.03,900.0,75.2008,75.2478,75.1067,75.2478,900.0
2017-08-08 14:50:00,96.08,96.21,95.89,95.92,900.0,75.287,75.3888,75.1381,75.1616,900.0
2017-08-08 15:00:00,95.72,95.76,95.52,95.68,2700.0,75.0049,75.0362,74.8482,74.9735,2700.0
2017-08-08 15:10:00,95.64,95.64,94.99,95.08,2293.0,74.9422,74.9422,74.4329,74.5034,2293.0
2017-08-08 15:20:00,95.04,95.05,94.73,94.9,4394.0,74.472,74.4799,74.2291,74.3623,4394.0
2017-08-08 15:30:00,95.0,95.19,94.62,94.73,2900.0,74.4407,74.5896,74.1429,74.2291,2900.0
2017-08-08 15:40:00,94.8,95.22,94.8,95.0,6535.0,74.284,74.6131,74.284,74.4407,6535.0
2017-08-08 15:50:00,94.96,95.16,94.7,95.01,19514.0,74.4094,74.5661,74.2056,74.4485,19514.0
2017-08-09 09:30:00,95.71,95.71,95.13,95.27,700.0,74.997,74.997,74.5426,74.6523,700.0
2017-08-09 09:40:00,95.58,96.16,95.53,96.03,1200.0,74.8952,75.3497,74.856,75.2478,1200.0
2017-08-09 09:50:00,95.89,95.89,95.44,95.44,900.0,75.1381,75.1381,74.7855,74.7855,900.0
2017-08-09 10:00:00,95.53,95.53,95.32,95.53,930.0,74.856,74.856,74.6914,74.856,930.0
2017-08-09 10:10:00,95.25,95.42,94.94,94.94,1900.0,74.6366,74.7698,74.3937,74.3937,1900.0
2017-08-09 10:20:00,95.24,95.24,94.5,94.94,5928.0,74.6288,74.6288,74.0489,74.3937,5928.0
2017-08-09 10:30:00,95.13,95.22,94.71,95.22,3951.0,74.5426,74.6131,74.2135,74.6131,3951.0
2017-08-09 10:40:00,94.65,94.65,94.36,94.51,2100.0,74.1664,74.1664,73.9392,74.0567,2100.0
2017-08-09 10:50:00,94.19,94.47,94.15,94.47,1500.0,73.806,74.0254,73.7747,74.0254,1500.0
2017-08-09 11:00:00,94.87,94.87,94.74,94.79,803.0,74.3388,74.3388,74.237,74.2761,803.0
2017-08-09 11:10:00,94.6,94.6,94.34,94.35,1850.0,74.1273,74.1273,73.9235,73.9314,1850.0
2017-08-09 11:20:00,94.26,94.29,94.15,94.18,2408.0,73.8608,73.8844,73.7747,73.7982,2408.0
2017-08-09 11:30:00,94.19,94.24,94.16,94.19,1400.0,73.806,73.8452,73.7825,73.806,1400.0
2017-08-09 11:40:00,94.19,94.23,94.17,94.17,1201.0,73.806,73.8373,73.7903,73.7903,1201.0
2017-08-09 11:50:00,94.18,94.23,94.15,94.22,1200.0,73.7982,73.8373,73.7747,73.8295,1200.0
2017-08-09 12:00:00,94.23,94.3,94.19,94.24,600.0,73.8373,73.8922,73.806,73.8452,600.0
2017-08-09 12:10:00,94.3,94.33,94.26,94.29,1500.0,73.8922,73.9157,73.8608,73.8844,1500.0
2017-08-09 12:20:00,94.31,94.34,94.23,94.23,2100.0,73.9,73.9235,73.8373,73.8373,2100.0
2017-08-09 12:30:00,94.2,94.28,94.18,94.25,1200.0,73.8138,73.8765,73.7982,73.853,1200.0
2017-08-09 12:40:00,94.25,94.31,94.25,94.31,800.0,73.853,73.9,73.853,73.9,800.0
2017-08-09 12:50:00,94.28,94.42,94.27,94.35,1400.0,73.8765,73.9862,73.8687,73.9314,1400.0
2017-08-09 13:00:00,94.35,94.43,94.3,94.39,1211.0,73.9314,73.9941,73.8922,73.9627,1211.0
2017-08-09 13:10:00,94.39,94.39,94.29,94.37,800.0,73.9627,73.9627,73.8844,73.947,800.0
2017-08-09 13:20:00,94.46,94.46,94.24,94.34,1300.0,74.0176,74.0176,73.8452,73.9235,1300.0
2017-08-09 13:30:00,94.32,94.47,94.29,94.44,1000.0,73.9079,74.0254,73.8844,74.0019,1000.0
2017-08-09 13:40:00,94.42,94.42,94.27,94.27,500.0,73.9862,73.9862,73.8687,73.8687,500.0
2017-08-09 13:50:00,94.28,94.3,94.21,94.3,700.0,73.8765,73.8922,73.8217,73.8922,700.0
2017-08-09 14:00:00,94.31,94.31,94.14,94.14,1300.0,73.9,73.9,73.7668,73.7668,1300.0
2017-08-09 14:10:00,94.19,94.32,94.19,94.31,800.0,73.806,73.9079,73.806,73.9,800.0
2017-08-09 14:20:00,94.43,94.81,94.38,94.76,1800.0,73.9941,74.2918,73.9549,74.2526,1800.0
2017-08-09 14:30:00,94.7,94.7,94.57,94.57,300.0,74.2056,74.2056,74.1038,74.1038,300.0
2017-08-09 14:40:00,94.53,94.54,94.44,94.51,900.0,74.0724,74.0803,74.0019,74.0567,900.0
2017-08-09 14:50:00,94.52,94.74,94.52,94.66,900.0,74.0646,74.237,74.0646,74.1743,900.0
2017-08-09 15:00:00,94.68,94.68,94.43,94.59,1899.0,74.19,74.19,73.9941,74.1194,1899.0
2017-08-09 15:10:00,94.62,94.73,94.62,94.72,1500.0,74.1429,74.2291,74.1429,74.2213,1500.0
2017-08-09 15:20:00,94.68,94.68,94.56,94.59,1234.0,74.19,74.19,74.0959,74.1194,1234.0
2017-08-09 15:30:00,94.6,94.6,94.46,94.49,2600.0,74.1273,74.1273,74.0176,74.0411,2600.0
2017-08-09 15:40:00,94.47,94.57,94.37,94.41,4600.0,74.0254,74.1038,73.947,73.9784,4600.0
2017-08-09 15:50:00,94.4,94.67,94.4,94.56,7692.0,73.9705,74.1821,73.9705,74.0959,7692.0
2017-08-10 09:30:00,93.45,94.49,93.45,93.64,39888.0,73.2261,74.0411,73.2261,73.375,39888.0
2017-08-10 09:40:00,93.65,93.88,93.28,93.88,19209.0,73.3829,73.5631,73.0929,73.5631,19209.0
2017-08-10 09:50:00,93.91,94.33,93.85,94.33,18494.0,73.5866,73.9157,73.5396,73.9157,18494.0
2017-08-10 10:00:00,94.32,94.66,94.32,94.5,12850.0,73.9079,74.1743,73.9079,74.0489,12850.0
2017-08-10 10:10:00,94.49,94.56,93.88,94.07,14000.0,74.0411,74.0959,73.5631,73.712,14000.0
2017-08-10 10:20:00,94.07,94.33,93.91,94.29,7600.0,73.712,73.9157,73.5866,73.8844,7600.0
2017-08-10 10:30:00,94.33,94.33,93.92,94.11,7100.0,73.9157,73.9157,73.5944,73.7433,7100.0
2017-08-10 10:40:00,94.14,94.43,94.06,94.23,6944.0,73.7668,73.9941,73.7041,73.8373,6944.0
2017-08-10 10:50:00,94.2,94.37,94.1,94.37,4400.0,73.8138,73.947,73.7355,73.947,4400.0
2017-08-10 11:00:00,94.35,94.38,94.0,94.03,4255.0,73.9314,73.9549,73.6571,73.6806,4255.0
2017-08-10 11:10:00,94.02,94.33,93.81,93.86,4800.0,73.6728,73.9157,73.5082,73.5474,4800.0
2017-08-10 11:20:00,93.85,94.0,93.67,94.0,7500.0,73.5396,73.6571,73.3985,73.6571,7500.0
2017-08-10 11:30:00,94.0,94.25,93.99,94.13,3200.0,73.6571,73.853,73.6493,73.759,3200.0
2017-08-10 11:40:00,94.07,94.26,94.05,94.22,3478.0,73.712,73.8608,73.6963,73.8295,3478.0
2017-08-10 11:50:00,94.15,94.18,93.93,93.94,4600.0,73.7747,73.7982,73.6023,73.6101,4600.0
2017-08-10 12:00:00,93.83,94.03,93.83,94.03,2100.0,73.5239,73.6806,73.5239,73.6806,2100.0
2017-08-10 12:10:00,93.98,94.08,93.98,94.06,1300.0,73.6414,73.7198,73.6414,73.7041,1300.0
2017-08-10 12:20:00,94.05,94.06,93.99,94.0,4500.0,73.6963,73.7041,73.6493,73.6571,4500.0
2017-08-10 12:30:00,94.01,94.06,93.32,93.39,7303.0,73.665,73.7041,73.1243,73.1791,7303.0
2017-08-10 12:40:00,93.42,93.48,93.21,93.4,3400.0,73.2026,73.2497,73.0381,73.187,3400.0
2017-08-10 12:50:00,93.38,93.38,92.93,93.11,11022.0,73.1713,73.1713,72.8187,72.9597,11022.0
2017-08-10 13:00:00,93.12,93.16,93.07,93.12,1300.0,72.9676,72.9989,72.9284,72.9676,1300.0
2017-08-10 13:10:00,93.0,93.17,92.92,93.17,1823.0,72.8735,73.0067,72.8108,73.0067,1823.0
2017-08-10 13:20:00,93.12,93.39,93.12,93.39,2400.0,72.9676,73.1791,72.9676,73.1791,2400.0
2017-08-10 13:30:00,93.27,93.28,93.1,93.18,3900.0,73.0851,73.0929,72.9519,73.0146,3900.0
2017-08-10 13:40:00,93.15,93.15,92.6,92.74,3000.0,72.9911,72.9911,72.5601,72.6698,3000.0
2017-08-10 13:50:00,92.71,92.95,92.66,92.95,2300.0,72.6463,72.8343,72.6071,72.8343,2300.0
2017-08-10 14:00:00,93.0,93.01,92.82,92.82,2435.0,72.8735,72.8814,72.7325,72.7325,2435.0
2017-08-10 14:10:00,92.83,92.83,92.66,92.69,3416.0,72.7403,72.7403,72.6071,72.6306,3416.0
2017-08-10 14:20:00,92.76,93.21,92.6,92.6,5778.0,72.6855,73.0381,72.5601,72.5601,5778.0
2017-08-10 14:30:00,92.6,93.0,92.6,92.67,2966.0,72.5601,72.8735,72.5601,72.6149,2966.0
2017-08-10 14:40:00,92.68,92.74,92.6,92.61,2600.0,72.6228,72.6698,72.5601,72.5679,2600.0
2017-08-10 14:50:00,92.69,92.72,92.6,92.64,2500.0,72.6306,72.6541,72.5601,72.5914,2500.0
2017-08-10 15:00:00,92.69,92.81,92.6,92.66,4201.0,72.6306,72.7246,72.5601,72.6071,4201.0
2017-08-10 15:10:00,92.63,92.74,92.37,92.43,6685.0,72.5836,72.6698,72.3799,72.4269,6685.0
2017-08-10 15:20:00,92.39,92.39,92.03,92.18,8223.0,72.3955,72.3955,72.1134,72.231,8223.0
2017-08-10 15:30:00,92.22,92.32,92.0,92.02,8338.0,72.2623,72.3407,72.0899,72.1056,8338.0
2017-08-10 15:40:00,92.04,92.12,92.0,92.0,9128.0,72.1213,72.184,72.0899,72.0899,9128.0
2017-08-10 15:50:00,92.0,92.15,91.98,92.07,21171.0,72.0899,72.2075,72.0743,72.1448,21171.0
2017-08-11 09:30:00,92.38,93.06,92.26,92.33,1100.0,72.3877,72.9205,72.2937,72.3485,1100.0
2017-08-11 09:40:00,92.6,92.99,92.4,92.71,3196.0,72.5601,72.8657,72.4034,72.6463,3196.0
2017-08-11 09:50:00,93.03,93.03,92.4,92.4,2100.0,72.897,72.897,72.4034,72.4034,2100.0
2017-08-11 10:00:00,92.65,92.67,92.36,92.44,1400.0,72.5993,72.6149,72.372,72.4347,1400.0
2017-08-11 10:10:00,92.39,92.59,92.38,92.53,1800.0,72.3955,72.5523,72.3877,72.5052,1800.0
2017-08-11 10:20:00,92.3,92.63,92.3,92.54,1900.0,72.325,72.5836,72.325,72.5131,1900.0
2017-08-11 10:30:00,92.53,92.64,92.49,92.64,2100.0,72.5052,72.5914,72.4739,72.5914,2100.0
2017-08-11 10:40:00,92.68,93.06,92.68,93.03,2400.0,72.6228,72.9205,72.6228,72.897,2400.0
2017-08-11 10:50:00,93.03,93.14,92.76,92.78,1445.0,72.897,72.9832,72.6855,72.7011,1445.0
2017-08-11 11:00:00,93.01,93.16,92.89,92.89,2100.0,72.8814,72.9989,72.7873,72.7873,2100.0
2017-08-11 11:10:00,92.94,92.97,92.55,92.55,1805.0,72.8265,72.85,72.5209,72.5209,1805.0
2017-08-11 11:20:00,92.61,92.92,92.61,92.92,528.0,72.5679,72.8108,72.5679,72.8108,528.0
2017-08-11 11:30:00,92.67,92.86,92.67,92.86,300.0,72.6149,72.7638,72.6149,72.7638,300.0
2017-08-11 11:40:00,92.84,93.04,92.84,93.03,900.0,72.7482,72.9049,72.7482,72.897,900.0
2017-08-11 11:50:00,93.0,93.0,92.9,92.9,200.0,72.8735,72.8735,72.7952,72.7952,200.0
2017-08-11 12:00:00,92.96,93.0,92.9,92.98,1100.0,72.8422,72.8735,72.7952,72.8579,1100.0
2017-08-11 12:10:00,92.9,92.93,92.87,92.87,400.0,72.7952,72.8187,72.7717,72.7717,400.0
2017-08-11 12:20:00,93.04,93.17,93.03,93.03,1500.0,72.9049,73.0067,72.897,72.897,1500.0
2017-08-11 12:30:00,93.1,93.23,93.1,93.14,2500.0,72.9519,73.0538,72.9519,72.9832,2500.0
2017-08-11 12:40:00,93.27,93.58,93.27,93.43,1800.0,73.0851,73.328,73.0851,73.2105,1800.0
2017-08-11 12:50:00,93.39,93.43,93.28,93.28,800.0,73.1791,73.2105,73.0929,73.0929,800.0
2017-08-11 13:00:00,93.14,93.2,93.14,93.2,423.0,72.9832,73.0302,72.9832,73.0302,423.0
2017-08-11 13:10:00,93.49,93.59,93.32,93.59,900.0,73.2575,73.3358,73.1243,73.3358,900.0
2017-08-11 13:20:00,93.57,93.57,93.51,93.53,600.0,73.3202,73.3202,73.2732,73.2888,600.0
2017-08-11 13:30:00,93.66,93.69,93.5,93.5,800.0,73.3907,73.4142,73.2653,73.2653,800.0
2017-08-11 13:40:00,93.4,93.4,93.25,93.32,1200.0,73.187,73.187,73.0694,73.1243,1200.0
2017-08-11 13:50:00,93.45,93.45,93.34,93.4,1600.0,73.2261,73.2261,73.1399,73.187,1600.0
2017-08-11 14:00:00,93.33,93.35,93.31,93.35,500.0,73.1321,73.1478,73.1164,73.1478,500.0
2017-08-11 14:10:00,93.43,93.53,93.37,93.5,1036.0,73.2105,73.2888,73.1635,73.2653,1036.0
2017-08-11 14:20:00,93.48,93.51,93.39,93.4,500.0,73.2497,73.2732,73.1791,73.187,500.0
2017-08-11 14:30:00,93.4,93.4,93.27,93.29,300.0,73.187,73.187,73.0851,73.1008,300.0
2017-08-11 14:40:00,93.36,93.42,93.23,93.23,1000.0,73.1556,73.2026,73.0538,73.0538,1000.0
2017-08-11 14:50:00,93.15,93.17,92.73,92.75,1500.0,72.9911,73.0067,72.662,72.6776,1500.0
2017-08-11 15:00:00,92.8,93.22,92.78,93.22,1414.0,72.7168,73.0459,72.7011,73.0459,1414.0
2017-08-11 15:10:00,93.23,93.33,93.05,93.1,5414.0,73.0538,73.1321,72.9127,72.9519,5414.0
2017-08-11 15:20:00,93.02,93.26,92.97,93.16,1294.0,72.8892,73.0773,72.85,72.9989,1294.0
2017-08-11 15:30:00,93.18,93.35,93.15,93.16,1700.0,73.0146,73.1478,72.9911,72.9989,1700.0
2017-08-11 15:40:00,93.13,93.16,93.01,93.03,5178.0,72.9754,72.9989,72.8814,72.897,5178.0
2017-08-11 15:50:00,92.94,93.07,92.71,92.88,15061.0,72.8265,72.9284,72.6463,72.7795,15061.0
2017-08-14 09:30:00,93.11,93.11,92.5,92.5,1900.0,72.9597,72.9597,72.4817,72.4817,1900.0
2017-08-14 09:40:00,92.71,92.9,92.5,92.9,1041.0,72.6463,72.7952,72.4817,72.7952,1041.0
2017-08-14 09:50:00,93.01,93.01,92.78,92.85,1100.0,72.8814,72.8814,72.7011,72.756,1100.0
2017-08-14 10:00:00,92.85,92.85,92.85,92.85,0.0,72.756,72.756,72.756,72.756,0.0
2017-08-14 10:10:00,92.71,92.71,92.64,92.64,300.0,72.6463,72.6463,72.5914,72.5914,300.0
2017-08-14 10:20:00,92.49,92.49,92.27,92.38,1000.0,72.4739,72.4739,72.3015,72.3877,1000.0
2017-08-14 10:30:00,92.47,92.77,92.47,92.74,500.0,72.4582,72.6933,72.4582,72.6698,500.0
2017-08-14 10:40:00,92.73,92.85,92.64,92.85,900.0,72.662,72.756,72.5914,72.756,900.0
2017-08-14 10:50:00,92.94,92.98,92.75,92.75,1000.0,72.8265,72.8579,72.6776,72.6776,1000.0
2017-08-14 11:00:00,92.57,92.57,92.39,92.55,400.0,72.5366,72.5366,72.3955,72.5209,400.0
2017-08-14 11:10:00,92.41,92.41,92.14,92.16,1300.0,72.4112,72.4112,72.1996,72.2153,1300.0
2017-08-14 11:20:00,92.07,92.12,91.92,91.96,1700.0,72.1448,72.184,72.0273,72.0586,1700.0
2017-08-14 11:30:00,91.92,91.92,91.92,91.92,100.0,72.0273,72.0273,72.0273,72.0273,100.0
2017-08-14 11:40:00,91.92,91.92,91.92,91.92,0.0,72.0273,72.0273,72.0273,72.0273,0.0
2017-08-14 11:50:00,92.26,92.33,92.13,92.17,1800.0,72.2937,72.3485,72.1918,72.2232,1800.0
2017-08-14 12:00:00,92.21,92.21,92.2,92.21,600.0,72.2545,72.2545,72.2467,72.2545,600.0
2017-08-14 12:10:00,92.24,92.25,92.18,92.18,600.0,72.278,72.2858,72.231,72.231,600.0
2017-08-14 12:20:00,92.06,92.09,91.96,91.96,700.0,72.137,72.1605,72.0586,72.0586,700.0
2017-08-14 12:30:00,91.75,91.77,91.75,91.75,600.0,71.894,71.9097,71.894,71.894,600.0
2017-08-14 12:40:00,91.71,91.78,91.67,91.67,600.0,71.8627,71.9176,71.8314,71.8314,600.0
2017-08-14 12:50:00,91.76,91.76,91.69,91.69,1100.0,71.9019,71.9019,71.847,71.847,1100.0
2017-08-14 13:00:00,91.73,91.86,91.71,91.85,1000.0,71.8784,71.9802,71.8627,71.9724,1000.0
2017-08-14 13:10:00,91.91,91.94,91.79,91.84,1200.0,72.0194,72.0429,71.9254,71.9646,1200.0
2017-08-14 13:20:00,91.79,91.98,91.79,91.92,800.0,71.9254,72.0743,71.9254,72.0273,800.0
2017-08-14 13:30:00,92.0,92.12,91.98,92.12,1500.0,72.0899,72.184,72.0743,72.184,1500.0
2017-08-14 13:40:00,91.95,91.96,91.91,91.96,500.0,72.0508,72.0586,72.0194,72.0586,500.0
2017-08-14 13:50:00,91.98,92.03,91.89,91.89,400.0,72.0743,72.1134,72.0037,72.0037,400.0
2017-08-14 14:00:00,91.89,91.9,91.74,91.81,1704.0,72.0037,72.0116,71.8862,71.9411,1704.0
2017-08-14 14:10:00,91.74,91.74,91.55,91.56,2500.0,71.8862,71.8862,71.7373,71.7452,2500.0
2017-08-14 14:20:00,91.56,91.71,91.46,91.47,2500.0,71.7452,71.8627,71.6668,71.6746,2500.0
2017-08-14 14:30:00,91.58,91.63,91.58,91.63,300.0,71.7608,71.8,71.7608,71.8,300.0
2017-08-14 14:40:00,91.65,91.65,91.54,91.56,1600.0,71.8157,71.8157,71.7295,71.7452,1600.0
2017-08-14 14:50:00,91.49,91.49,91.34,91.34,1000.0,71.6903,71.6903,71.5728,71.5728,1000.0
2017-08-14 15:00:00,91.35,91.36,91.24,91.34,1200.0,71.5806,71.5884,71.4944,71.5728,1200.0
2017-08-14 15:10:00,91.34,91.39,91.33,91.33,2300.0,71.5728,71.612,71.5649,71.5649,2300.0
2017-08-14 15:20:00,91.32,91.34,91.12,91.12,3888.0,71.5571,71.5728,71.4004,71.4004,3888.0
2017-08-14 15:30:00,91.1,91.1,90.62,90.62,4253.0,71.3847,71.3847,71.0086,71.0086,4253.0
2017-08-14 15:40:00,90.61,90.63,89.8,90.0,12696.0,71.0008,71.0164,70.3661,70.5228,12696.0
2017-08-14 15:50:00,90.18,90.81,90.17,90.75,20294.0,70.6638,71.1575,70.656,71.1105,20294.0
2017-08-15 09:30:00,90.52,90.52,90.0,90.14,2100.0,70.9302,70.9302,70.5228,70.6325,2100.0
2017-08-15 09:40:00,90.01,90.01,89.16,89.16,3167.0,70.5306,70.5306,69.8646,69.8646,3167.0
2017-08-15 09:50:00,89.12,89.12,89.0,89.04,1837.0,69.8332,69.8332,69.7392,69.7705,1837.0
2017-08-15 10:00:00,89.06,89.34,88.95,88.97,3258.0,69.7862,70.0056,69.7,69.7157,3258.0
2017-08-15 10:10:00,88.87,88.97,88.74,88.74,1000.0,69.6373,69.7157,69.5355,69.5355,1000.0
2017-08-15 10:20:00,88.64,89.4,88.63,89.4,1000.0,69.4571,70.0526,69.4493,70.0526,1000.0
2017-08-15 10:30:00,89.61,89.61,89.01,89.02,3500.0,70.2172,70.2172,69.747,69.7549,3500.0
2017-08-15 10:40:00,89.03,89.03,88.61,88.63,2879.0,69.7627,69.7627,69.4336,69.4493,2879.0
2017-08-15 10:50:00,88.87,89.0,88.84,88.9,9000.0,69.6373,69.7392,69.6138,69.6608,9000.0
2017-08-15 11:00:00,88.78,88.82,88.67,88.68,2516.0,69.5668,69.5981,69.4806,69.4884,2516.0
2017-08-15 11:10:00,88.63,88.66,88.52,88.52,1600.0,69.4493,69.4728,69.3631,69.3631,1600.0
2017-08-15 11:20:00,88.51,88.55,88.5,88.51,7744.0,69.3552,69.3866,69.3474,69.3552,7744.0
2017-08-15 11:30:00,88.54,88.55,88.35,88.35,2700.0,69.3787,69.3866,69.2299,69.2299,2700.0
2017-08-15 11:40:00,88.36,88.36,88.2,88.25,3437.0,69.2377,69.2377,69.1123,69.1515,3437.0
2017-08-15 11:50:00,88.25,88.25,88.11,88.11,19633.0,69.1515,69.1515,69.0418,69.0418,19633.0
2017-08-15 12:00:00,88.12,88.25,88.12,88.21,6200.0,69.0496,69.1515,69.0496,69.1202,6200.0
2017-08-15 12:10:00,88.21,88.26,88.08,88.17,22151.0,69.1202,69.1593,69.0183,69.0888,22151.0
2017-08-15 12:20:00,88.15,88.26,87.8,87.81,17845.0,69.0731,69.1593,68.7989,68.8067,17845.0
2017-08-15 12:30:00,87.8,88.01,87.8,88.0,32600.0,68.7989,68.9634,68.7989,68.9556,32600.0
2017-08-15 12:40:00,88.0,88.0,87.76,87.85,11616.0,68.9556,68.9556,68.7675,68.8381,11616.0
2017-08-15 12:50:00,87.84,88.16,87.84,88.01,2950.0,68.8302,69.081,68.8302,68.9634,2950.0
2017-08-15 13:00:00,88.01,88.02,87.91,88.01,1600.0,68.9634,68.9713,68.8851,68.9634,1600.0
2017-08-15 13:10:00,88.07,88.17,88.0,88.17,1300.0,69.0104,69.0888,68.9556,69.0888,1300.0
2017-08-15 13:20:00,88.16,88.16,88.02,88.08,4611.0,69.081,69.081,68.9713,69.0183,4611.0
2017-08-15 13:30:00,88.1,88.29,88.06,88.18,2500.0,69.034,69.1828,69.0026,69.0966,2500.0
2017-08-15 13:40:00,88.15,88.19,88.0,88.19,1800.0,69.0731,69.1045,68.9556,69.1045,1800.0
2017-08-15 13:50:00,88.17,88.29,88.1,88.27,3800.0,69.0888,69.1828,69.034,69.1672,3800.0
2017-08-15 14:00:00,88.29,88.38,88.23,88.35,4473.0,69.1828,69.2534,69.1358,69.2299,4473.0
2017-08-15 14:10:00,88.35,88.58,88.26,88.47,5398.0,69.2299,69.4101,69.1593,69.3239,5398.0
2017-08-15 14:20:00,88.45,88.58,88.3,88.32,5412.0,69.3082,69.4101,69.1907,69.2063,5412.0
2017-08-15 14:30:00,88.39,88.53,88.29,88.36,5500.0,69.2612,69.3709,69.1828,69.2377,5500.0
2017-08-15 14:40:00,88.38,88.48,88.32,88.44,7005.0,69.2534,69.3317,69.2063,69.3004,7005.0
2017-08-15 14:50:00,88.5,88.51,88.34,88.41,7320.0,69.3474,69.3552,69.222,69.2769,7320.0
2017-08-15 15:00:00,88.44,88.51,88.25,88.25,11318.0,69.3004,69.3552,69.1515,69.1515,11318.0
2017-08-15 15:10:00,88.19,88.19,88.02,88.15,8220.0,69.1045,69.1045,68.9713,69.0731,8220.0
2017-08-15 15:20:00,88.17,88.17,87.94,87.99,11422.0,69.0888,69.0888,68.9086,68.9478,11422.0
2017-08-15 15:30:00,87.99,88.04,87.92,87.96,9754.0,68.9478,68.9869,68.8929,68.9243,9754.0
2017-08-15 15:40:00,87.93,88.01,87.68,88.0,14180.0,68.9007,68.9634,68.7048,68.9556,14180.0
2017-08-15 15:50:00,88.02,88.13,87.98,88.04,24844.0,68.9713,69.0575,68.9399,68.9869,24844.0
2017-08-16 09:30:00,87.98,88.64,87.98,88.64,3700.0,68.9399,69.4571,68.9399,69.4571,3700.0
2017-08-16 09:40:00,88.61,88.61,88.13,88.13,4191.0,69.4336,69.4336,69.0575,69.0575,4191.0
2017-08-16 09:50:00,88.11,88.15,87.91,88.01,2100.0,69.0418,69.0731,68.8851,68.9634,2100.0
2017-08-16 10:00:00,88.1,88.5,88.09,88.4,2151.0,69.034,69.3474,69.0261,69.269,2151.0
2017-08-16 10:10:00,88.45,88.6,88.35,88.6,2500.0,69.3082,69.4257,69.2299,69.4257,2500.0
2017-08-16 10:20:00,88.55,88.79,88.52,88.64,1797.0,69.3866,69.5746,69.3631,69.4571,1797.0
2017-08-16 10:30:00,88.79,88.9,88.49,88.74,2900.0,69.5746,69.6608,69.3396,69.5355,2900.0
2017-08-16 10:40:00,88.72,89.19,88.69,89.12,3500.0,69.5198,69.8881,69.4963,69.8332,3500.0
2017-08-16 10:50:00,89.09,89.51,89.03,89.51,3200.0,69.8097,70.1388,69.7627,70.1388,3200.0
2017-08-16 11:00:00,89.49,89.49,88.91,89.01,3200.0,70.1231,70.1231,69.6687,69.747,3200.0
2017-08-16 11:10:00,88.98,89.0,88.55,88.61,5400.0,69.7235,69.7392,69.3866,69.4336,5400.0
2017-08-16 11:20:00,88.7,88.7,88.56,88.59,800.0,69.5041,69.5041,69.3944,69.4179,800.0
2017-08-16 11:30:00,88.49,88.64,88.43,88.43,2291.0,69.3396,69.4571,69.2925,69.2925,2291.0
2017-08-16 11:40:00,88.51,88.53,88.25,88.25,2900.0,69.3552,69.3709,69.1515,69.1515,2900.0
2017-08-16 11:50:00,88.11,88.46,88.11,88.32,1400.0,69.0418,69.316,69.0418,69.2063,1400.0
2017-08-16 12:00:00,88.16,88.36,88.12,88.29,600.0,69.081,69.2377,69.0496,69.1828,600.0
2017-08-16 12:10:00,88.36,88.39,88.11,88.11,1900.0,69.2377,69.2612,69.0418,69.0418,1900.0
2017-08-16 12:20:00,88.11,88.11,87.77,87.82,3400.0,69.0418,69.0418,68.7754,68.8146,3400.0
2017-08-16 12:30:00,87.83,88.16,87.82,88.1,1452.0,68.8224,69.081,68.8146,69.034,1452.0
2017-08-16 12:40:00,88.11,88.23,88.09,88.1,2350.0,69.0418,69.1358,69.0261,69.034,2350.0
2017-08-16 12:50:00,88.17,88.23,88.16,88.2,3400.0,69.0888,69.1358,69.081,69.1123,3400.0
2017-08-16 13:00:00,88.23,88.37,88.2,88.37,700.0,69.1358,69.2455,69.1123,69.2455,700.0
2017-08-16 13:10:00,88.33,88.33,88.09,88.09,1600.0,69.2142,69.2142,69.0261,69.0261,1600.0
2017-08-16 13:20:00,88.03,88.08,87.75,87.75,2156.0,68.9791,69.0183,68.7597,68.7597,2156.0
2017-08-16 13:30:00,87.73,87.79,87.72,87.79,1450.0,68.744,68.791,68.7362,68.791,1450.0
2017-08-16 13:40:00,87.79,87.79,87.71,87.75,2412.0,68.791,68.791,68.7284,68.7597,2412.0
2017-08-16 13:50:00,87.84,88.09,87.76,88.09,1400.0,68.8302,69.0261,68.7675,69.0261,1400.0
2017-08-16 14:00:00,88.21,88.21,87.98,88.09,800.0,69.1202,69.1202,68.9399,69.0261,800.0
2017-08-16 14:10:00,87.95,88.04,87.86,87.91,1199.0,68.9164,68.9869,68.8459,68.8851,1199.0
2017-08-16 14:20:00,87.9,87.9,87.79,87.84,1500.0,68.8772,68.8772,68.791,68.8302,1500.0
2017-08-16 14:30:00,87.81,87.82,87.75,87.75,1700.0,68.8067,68.8146,68.7597,68.7597,1700.0
2017-08-16 14:40:00,87.77,87.87,87.77,87.82,2900.0,68.7754,68.8537,68.7754,68.8146,2900.0
2017-08-16 14:50:00,87.83,87.89,87.83,87.84,3200.0,68.8224,68.8694,68.8224,68.8302,3200.0
2017-08-16 15:00:00,87.85,87.89,87.75,87.75,2800.0,68.8381,68.8694,68.7597,68.7597,2800.0
2017-08-16 15:10:00,87.73,87.73,87.63,87.69,1600.0,68.744,68.744,68.6657,68.7127,1600.0
2017-08-16 15:20:00,87.67,87.68,87.63,87.64,5400.0,68.697,68.7048,68.6657,68.6735,5400.0
2017-08-16 15:30:00,87.64,87.78,87.59,87.78,5100.0,68.6735,68.7832,68.6343,68.7832,5100.0
2017-08-16 15:40:00,87.77,87.98,87.75,87.98,3000.0,68.7754,68.9399,68.7597,68.9399,3000.0
2017-08-16 15:50:00,87.99,88.19,87.9,88.03,7400.0,68.9478,69.1045,68.8772,68.9791,7400.0
2017-08-17 09:30:00,87.58,88.16,87.5,88.15,1686.0,68.6265,69.081,68.5638,69.0731,1686.0
2017-08-17 09:40:00,88.15,88.15,87.62,87.91,4256.0,69.0731,69.0731,68.6578,68.8851,4256.0
2017-08-17 09:50:00,88.1,88.53,88.1,88.53,300.0,69.034,69.3709,69.034,69.3709,300.0
2017-08-17 10:00:00,88.66,88.72,88.3,88.3,1000.0,69.4728,69.5198,69.1907,69.1907,1000.0
2017-08-17 10:10:00,88.2,88.26,87.55,87.6,1300.0,69.1123,69.1593,68.603,68.6422,1300.0
2017-08-17 10:20:00,87.59,87.59,87.39,87.45,2400.0,68.6343,68.6343,68.4776,68.5246,2400.0
2017-08-17 10:30:00,87.67,87.67,87.28,87.37,1799.0,68.697,68.697,68.3914,68.4619,1799.0
2017-08-17 10:40:00,87.35,87.52,87.13,87.13,1300.0,68.4463,68.5795,68.2739,68.2739,1300.0
2017-08-17 10:50:00,87.06,87.44,87.06,87.44,1000.0,68.219,68.5168,68.219,68.5168,1000.0
2017-08-17 11:00:00,87.47,87.73,87.45,87.5,1933.0,68.5403,68.744,68.5246,68.5638,1933.0
2017-08-17 11:10:00,87.43,87.43,87.11,87.23,1400.0,68.509,68.509,68.2582,68.3522,1400.0
2017-08-17 11:20:00,87.07,87.07,86.88,86.97,1400.0,68.2269,68.2269,68.078,68.1485,1400.0
2017-08-17 11:30:00,86.8,87.01,86.72,86.72,1200.0,68.0153,68.1798,67.9526,67.9526,1200.0
2017-08-17 11:40:00,86.74,86.74,86.33,86.41,2700.0,67.9683,67.9683,67.647,67.7097,2700.0
2017-08-17 11:50:00,86.39,86.48,86.3,86.4,2300.0,67.694,67.7645,67.6235,67.7019,2300.0
2017-08-17 12:00:00,86.42,86.61,86.18,86.22,3405.0,67.7175,67.8664,67.5295,67.5608,3405.0
2017-08-17 12:10:00,86.19,86.68,86.1,86.34,8312.0,67.5373,67.9213,67.4668,67.6548,8312.0
2017-08-17 12:20:00,86.34,86.71,86.22,86.71,1424.0,67.6548,67.9448,67.5608,67.9448,1424.0
2017-08-17 12:30:00,86.78,86.78,86.57,86.74,1600.0,67.9996,67.9996,67.8351,67.9683,1600.0
2017-08-17 12:40:00,86.73,86.76,86.47,86.47,1000.0,67.9604,67.9839,67.7567,67.7567,1000.0
2017-08-17 12:50:00,86.43,86.43,86.3,86.38,1400.0,67.7254,67.7254,67.6235,67.6862,1400.0
2017-08-17 13:00:00,86.33,86.43,86.27,86.27,1219.0,67.647,67.7254,67.6,67.6,1219.0
2017-08-17 13:10:00,86.16,86.21,86.07,86.16,1120.0,67.5138,67.553,67.4433,67.5138,1120.0
2017-08-17 13:20:00,86.1,86.16,86.1,86.13,800.0,67.4668,67.5138,67.4668,67.4903,800.0
2017-08-17 13:30:00,86.23,86.4,86.21,86.4,1508.0,67.5686,67.7019,67.553,67.7019,1508.0
2017-08-17 13:40:00,86.35,86.41,86.31,86.41,700.0,67.6627,67.7097,67.6313,67.7097,700.0
2017-08-17 13:50:00,86.53,86.68,86.53,86.68,400.0,67.8037,67.9213,67.8037,67.9213,400.0
2017-08-17 14:00:00,86.55,86.69,86.55,86.69,800.0,67.8194,67.9291,67.8194,67.9291,800.0
2017-08-17 14:10:00,86.86,86.89,86.72,86.79,1300.0,68.0623,68.0858,67.9526,68.0075,1300.0
2017-08-17 14:20:00,86.79,87.0,86.79,86.96,2000.0,68.0075,68.172,68.0075,68.1407,2000.0
2017-08-17 14:30:00,86.91,87.16,86.91,87.12,800.0,68.1015,68.2974,68.1015,68.266,800.0
2017-08-17 14:40:00,87.06,87.09,86.85,86.85,800.0,68.219,68.2425,68.0545,68.0545,800.0
2017-08-17 14:50:00,86.78,86.78,86.63,86.63,797.0,67.9996,67.9996,67.8821,67.8821,797.0
2017-08-17 15:00:00,86.48,86.53,86.4,86.4,900.0,67.7645,67.8037,67.7019,67.7019,900.0
2017-08-17 15:10:00,86.36,86.36,86.04,86.04,1900.0,67.6705,67.6705,67.4198,67.4198,1900.0
2017-08-17 15:20:00,86.08,86.29,86.08,86.08,1700.0,67.4511,67.6157,67.4511,67.4511,1700.0
2017-08-17 15:30:00,86.13,86.23,86.03,86.05,3400.0,67.4903,67.5686,67.4119,67.4276,3400.0
2017-08-17 15:40:00,86.0,86.07,85.81,86.04,7600.0,67.3884,67.4433,67.2395,67.4198,7600.0
2017-08-17 15:50:00,86.04,86.24,85.95,86.07,19211.0,67.4198,67.5765,67.3492,67.4433,19211.0
2017-08-18 09:30:00,86.1,86.24,86.0,86.0,1305.0,67.4668,67.5765,67.3884,67.3884,1305.0
2017-08-18 09:40:00,85.99,86.18,85.98,86.18,1700.0,67.3806,67.5295,67.3728,67.5295,1700.0
2017-08-18 09:50:00,86.2,86.21,85.9,85.97,2100.0,67.5451,67.553,67.3101,67.3649,2100.0
2017-08-18 10:00:00,85.95,86.61,85.9,86.3,4000.0,67.3492,67.8664,67.3101,67.6235,4000.0
2017-08-18 10:10:00,86.27,86.44,86.25,86.25,2300.0,67.6,67.7332,67.5843,67.5843,2300.0
2017-08-18 10:20:00,86.24,86.4,86.13,86.13,1500.0,67.5765,67.7019,67.4903,67.4903,1500.0
2017-08-18 10:30:00,86.2,86.2,85.9,86.1,2700.0,67.5451,67.5451,67.3101,67.4668,2700.0
2017-08-18 10:40:00,86.1,86.36,86.1,86.32,1000.0,67.4668,67.6705,67.4668,67.6392,1000.0
2017-08-18 10:50:00,86.34,86.4,86.19,86.35,700.0,67.6548,67.7019,67.5373,67.6627,700.0
2017-08-18 11:00:00,86.49,86.77,86.43,86.63,2800.0,67.7724,67.9918,67.7254,67.8821,2800.0
2017-08-18 11:10:00,86.67,86.8,86.61,86.74,2700.0,67.9134,68.0153,67.8664,67.9683,2700.0
2017-08-18 11:20:00,86.77,86.79,86.73,86.79,800.0,67.9918,68.0075,67.9604,68.0075,800.0
2017-08-18 11:30:00,86.99,87.42,86.99,87.42,1913.0,68.1642,68.5011,68.1642,68.5011,1913.0
2017-08-18 11:40:00,87.41,87.43,87.22,87.34,2370.0,68.4933,68.509,68.3444,68.4384,2370.0
2017-08-18 11:50:00,87.53,87.77,87.47,87.77,3100.0,68.5873,68.7754,68.5403,68.7754,3100.0
2017-08-18 12:00:00,87.77,88.25,87.77,87.9,3900.0,68.7754,69.1515,68.7754,68.8772,3900.0
2017-08-18 12:10:00,87.95,88.2,87.92,88.0,2050.0,68.9164,69.1123,68.8929,68.9556,2050.0
2017-08-18 12:20:00,87.93,88.07,87.63,87.72,2518.0,68.9007,69.0104,68.6657,68.7362,2518.0
2017-08-18 12:30:00,87.66,87.71,87.58,87.71,1900.0,68.6892,68.7284,68.6265,68.7284,1900.0
2017-08-18 12:40:00,87.78,87.89,87.75,87.79,1599.0,68.7832,68.8694,68.7597,68.791,1599.0
2017-08-18 12:50:00,87.76,87.87,87.57,87.62,2100.0,68.7675,68.8537,68.6187,68.6578,2100.0
2017-08-18 13:00:00,87.68,87.68,87.5,87.57,4263.0,68.7048,68.7048,68.5638,68.6187,4263.0
2017-08-18 13:10:00,87.53,87.6,87.49,87.6,1100.0,68.5873,68.6422,68.556,68.6422,1100.0
2017-08-18 13:20:00,87.57,87.6,87.32,87.32,2700.0,68.6187,68.6422,68.4228,68.4228,2700.0
2017-08-18 13:30:00,87.31,87.36,87.0,87.0,600.0,68.4149,68.4541,68.172,68.172,600.0
2017-08-18 13:40:00,86.92,87.13,86.92,87.13,900.0,68.1093,68.2739,68.1093,68.2739,900.0
2017-08-18 13:50:00,87.16,87.24,87.12,87.17,800.0,68.2974,68.3601,68.266,68.3052,800.0
2017-08-18 14:00:00,87.26,87.31,87.25,87.26,800.0,68.3757,68.4149,68.3679,68.3757,800.0
2017-08-18 14:10:00,87.26,87.3,87.17,87.23,2100.0,68.3757,68.4071,68.3052,68.3522,2100.0
2017-08-18 14:20:00,87.28,87.67,87.28,87.64,1500.0,68.3914,68.697,68.3914,68.6735,1500.0
2017-08-18 14:30:00,87.62,87.67,87.47,87.54,2500.0,68.6578,68.697,68.5403,68.5951,2500.0
2017-08-18 14:40:00,87.64,87.67,87.44,87.44,1900.0,68.6735,68.697,68.5168,68.5168,1900.0
2017-08-18 14:50:00,87.48,87.62,87.46,87.53,2600.0,68.5481,68.6578,68.5325,68.5873,2600.0
2017-08-18 15:00:00,87.5,87.55,87.37,87.37,2484.0,68.5638,68.603,68.4619,68.4619,2484.0
2017-08-18 15:10:00,87.41,87.5,87.4,87.4,1600.0,68.4933,68.5638,68.4854,68.4854,1600.0
2017-08-18 15:20:00,87.42,87.56,87.36,87.53,3300.0,68.5011,68.6108,68.4541,68.5873,3300.0
2017-08-18 15:30:00,87.54,87.63,87.47,87.54,4100.0,68.5951,68.6657,68.5403,68.5951,4100.0
2017-08-18 15:40:00,87.53,87.53,87.34,87.41,9723.0,68.5873,68.5873,68.4384,68.4933,9723.0
2017-08-18 15:50:00,87.39,87.5,87.14,87.26,27204.0,68.4776,68.5638,68.2817,68.3757,27204.0
2017-08-21 09:30:00,87.12,87.36,87.01,87.33,3300.0,68.266,68.4541,68.1798,68.4306,3300.0
2017-08-21 09:40:00,87.16,87.48,87.16,87.38,3050.0,68.2974,68.5481,68.2974,68.4698,3050.0
2017-08-21 09:50:00,87.53,87.53,87.17,87.25,1000.0,68.5873,68.5873,68.3052,68.3679,1000.0
2017-08-21 10:00:00,87.24,87.28,87.23,87.28,600.0,68.3601,68.3914,68.3522,68.3914,600.0
2017-08-21 10:10:00,87.28,87.28,86.96,86.96,700.0,68.3914,68.3914,68.1407,68.1407,700.0
2017-08-21 10:20:00,86.86,86.97,86.86,86.97,400.0,68.0623,68.1485,68.0623,68.1485,400.0
2017-08-21 10:30:00,86.91,86.93,86.91,86.93,200.0,68.1015,68.1172,68.1015,68.1172,200.0
2017-08-21 10:40:00,86.92,86.97,86.92,86.94,500.0,68.1093,68.1485,68.1093,68.125,500.0
2017-08-21 10:50:00,86.84,86.93,86.84,86.93,800.0,68.0466,68.1172,68.0466,68.1172,800.0
2017-08-21 11:00:00,87.04,87.04,86.94,87.0,300.0,68.2034,68.2034,68.125,68.172,300.0
2017-08-21 11:10:00,86.94,86.94,86.93,86.93,200.0,68.125,68.125,68.1172,68.1172,200.0
2017-08-21 11:20:00,86.77,86.77,86.77,86.77,300.0,67.9918,67.9918,67.9918,67.9918,300.0
2017-08-21 11:30:00,86.69,86.72,86.62,86.72,891.0,67.9291,67.9526,67.8742,67.9526,891.0
2017-08-21 11:40:00,86.64,86.71,86.64,86.71,200.0,67.8899,67.9448,67.8899,67.9448,200.0
2017-08-21 11:50:00,86.75,86.75,86.59,86.59,500.0,67.9761,67.9761,67.8507,67.8507,500.0
2017-08-21 12:00:00,86.56,86.56,86.53,86.53,300.0,67.8272,67.8272,67.8037,67.8037,300.0
2017-08-21 12:10:00,86.55,86.58,86.55,86.56,400.0,67.8194,67.8429,67.8194,67.8272,400.0
2017-08-21 12:20:00,86.59,86.79,86.59,86.79,700.0,67.8507,68.0075,67.8507,68.0075,700.0
2017-08-21 12:30:00,86.93,86.99,86.87,86.99,600.0,68.1172,68.1642,68.0701,68.1642,600.0
2017-08-21 12:40:00,86.99,87.07,86.99,87.07,400.0,68.1642,68.2269,68.1642,68.2269,400.0
2017-08-21 12:50:00,87.01,87.07,86.98,87.03,700.0,68.1798,68.2269,68.1563,68.1955,700.0
2017-08-21 13:00:00,86.88,87.01,86.87,86.97,600.0,68.078,68.1798,68.0701,68.1485,600.0
2017-08-21 13:10:00,86.96,87.0,86.9,86.91,500.0,68.1407,68.172,68.0937,68.1015,500.0
2017-08-21 13:20:00,86.93,86.93,86.88,86.88,300.0,68.1172,68.1172,68.078,68.078,300.0
2017-08-21 13:30:00,86.85,86.86,86.85,86.86,300.0,68.0545,68.0623,68.0545,68.0623,300.0
2017-08-21 13:40:00,86.93,86.93,86.91,86.91,300.0,68.1172,68.1172,68.1015,68.1015,300.0
2017-08-21 13:50:00,86.87,86.88,86.83,86.84,600.0,68.0701,68.078,68.0388,68.0466,600.0
2017-08-21 14:00:00,86.77,86.87,86.76,86.79,1210.0,67.9918,68.0701,67.9839,68.0075,1210.0
2017-08-21 14:10:00,86.8,86.89,86.8,86.89,900.0,68.0153,68.0858,68.0153,68.0858,900.0
2017-08-21 14:20:00,86.9,87.15,86.9,87.12,1200.0,68.0937,68.2895,68.0937,68.266,1200.0
2017-08-21 14:30:00,87.18,87.23,87.1,87.1,900.0,68.3131,68.3522,68.2504,68.2504,900.0
2017-08-21 14:40:00,87.09,87.23,87.09,87.13,600.0,68.2425,68.3522,68.2425,68.2739,600.0
2017-08-21 14:50:00,87.1,87.23,87.1,87.23,500.0,68.2504,68.3522,68.2504,68.3522,500.0
2017-08-21 15:00:00,87.26,87.34,87.2,87.31,1000.0,68.3757,68.4384,68.3287,68.4149,1000.0
2017-08-21 15:10:00,87.32,87.42,87.29,87.36,800.0,68.4228,68.5011,68.3993,68.4541,800.0
2017-08-21 15:20:00,87.31,87.45,87.31,87.45,1166.0,68.4149,68.5246,68.4149,68.5246,1166.0
2017-08-21 15:30:00,87.54,87.59,87.43,87.44,2300.0,68.5951,68.6343,68.509,68.5168,2300.0
2017-08-21 15:40:00,87.38,87.38,87.27,87.28,3300.0,68.4698,68.4698,68.3836,68.3914,3300.0
2017-08-21 15:50:00,87.3,87.42,87.03,87.03,11761.0,68.4071,68.5011,68.1955,68.1955,11761.0
2017-08-22 09:30:00,87.84,87.84,87.61,87.61,669.0,68.8302,68.8302,68.65,68.65,669.0
2017-08-22 09:40:00,87.69,87.93,87.69,87.73,1100.0,68.7127,68.9007,68.7127,68.744,1100.0
2017-08-22 09:50:00,87.86,88.01,87.81,88.01,600.0,68.8459,68.9634,68.8067,68.9634,600.0
2017-08-22 10:00:00,87.96,88.13,87.71,87.8,2200.0,68.9243,69.0575,68.7284,68.7989,2200.0
2017-08-22 10:10:00,87.77,87.78,87.73,87.73,1000.0,68.7754,68.7832,68.744,68.744,1000.0
2017-08-22 10:20:00,87.48,87.56,87.45,87.46,800.0,68.5481,68.6108,68.5246,68.5325,800.0
2017-08-22 10:30:00,87.5,87.52,87.45,87.45,500.0,68.5638,68.5795,68.5246,68.5246,500.0
2017-08-22 10:40:00,87.45,87.48,87.44,87.44,900.0,68.5246,68.5481,68.5168,68.5168,900.0
2017-08-22 10:50:00,87.37,87.37,87.29,87.29,300.0,68.4619,68.4619,68.3993,68.3993,300.0
2017-08-22 11:00:00,87.31,87.35,87.23,87.24,600.0,68.4149,68.4463,68.3522,68.3601,600.0
2017-08-22 11:10:00,87.17,87.45,87.13,87.39,600.0,68.3052,68.5246,68.2739,68.4776,600.0
2017-08-22 11:20:00,87.45,87.46,87.29,87.32,600.0,68.5246,68.5325,68.3993,68.4228,600.0
2017-08-22 11:30:00,87.27,87.3,87.27,87.3,200.0,68.3836,68.4071,68.3836,68.4071,200.0
2017-08-22 11:40:00,87.27,87.29,87.23,87.26,1035.0,68.3836,68.3993,68.3522,68.3757,1035.0
2017-08-22 11:50:00,87.25,87.25,87.14,87.25,700.0,68.3679,68.3679,68.2817,68.3679,700.0
2017-08-22 12:00:00,87.29,87.29,87.28,87.28,200.0,68.3993,68.3993,68.3914,68.3914,200.0
2017-08-22 12:10:00,87.3,87.3,87.24,87.3,400.0,68.4071,68.4071,68.3601,68.4071,400.0
2017-08-22 12:20:00,87.32,87.32,87.25,87.25,200.0,68.4228,68.4228,68.3679,68.3679,200.0
2017-08-22 12:30:00,87.29,87.36,87.29,87.36,400.0,68.3993,68.4541,68.3993,68.4541,400.0
2017-08-22 12:40:00,87.34,87.34,87.3,87.31,400.0,68.4384,68.4384,68.4071,68.4149,400.0
2017-08-22 12:50:00,87.22,87.35,87.22,87.35,500.0,68.3444,68.4463,68.3444,68.4463,500.0
2017-08-22 13:00:00,87.38,87.53,87.38,87.53,1200.0,68.4698,68.5873,68.4698,68.5873,1200.0
2017-08-22 13:10:00,87.54,87.63,87.54,87.63,700.0,68.5951,68.6657,68.5951,68.6657,700.0
2017-08-22 13:20:00,87.64,87.69,87.6,87.67,600.0,68.6735,68.7127,68.6422,68.697,600.0
2017-08-22 13:30:00,87.67,87.67,87.65,87.65,1300.0,68.697,68.697,68.6813,68.6813,1300.0
2017-08-22 13:40:00,87.65,87.67,87.65,87.66,400.0,68.6813,68.697,68.6813,68.6892,400.0
2017-08-22 13:50:00,87.79,87.79,87.74,87.74,1100.0,68.791,68.791,68.7519,68.7519,1100.0
2017-08-22 14:00:00,87.72,87.73,87.61,87.63,2000.0,68.7362,68.744,68.65,68.6657,2000.0
2017-08-22 14:10:00,87.7,87.7,87.62,87.62,600.0,68.7205,68.7205,68.6578,68.6578,600.0
2017-08-22 14:20:00,87.63,87.67,87.61,87.61,400.0,68.6657,68.697,68.65,68.65,400.0
2017-08-22 14:30:00,87.55,87.57,87.48,87.51,700.0,68.603,68.6187,68.5481,68.5716,700.0
2017-08-22 14:40:00,87.41,87.46,87.38,87.44,800.0,68.4933,68.5325,68.4698,68.5168,800.0
2017-08-22 14:50:00,87.51,87.51,87.43,87.49,777.0,68.5716,68.5716,68.509,68.556,777.0
2017-08-22 15:00:00,87.48,87.49,87.43,87.49,600.0,68.5481,68.556,68.509,68.556,600.0
2017-08-22 15:10:00,87.52,87.61,87.5,87.61,1400.0,68.5795,68.65,68.5638,68.65,1400.0
2017-08-22 15:20:00,87.6,87.62,87.49,87.49,1300.0,68.6422,68.6578,68.556,68.556,1300.0
2017-08-22 15:30:00,87.63,87.65,87.56,87.56,814.0,68.6657,68.6813,68.6108,68.6108,814.0
2017-08-22 15:40:00,87.58,87.58,87.44,87.47,1497.0,68.6265,68.6265,68.5168,68.5403,1497.0
2017-08-22 15:50:00,87.44,87.46,87.34,87.44,6790.0,68.5168,68.5325,68.4384,68.5168,6790.0
2017-08-23 09:30:00,87.09,87.47,87.09,87.47,700.0,68.2425,68.5403,68.2425,68.5403,700.0
2017-08-23 09:40:00,87.34,87.48,87.34,87.48,200.0,68.4384,68.5481,68.4384,68.5481,200.0
2017-08-23 09:50:00,87.41,87.5,87.41,87.5,200.0,68.4933,68.5638,68.4933,68.5638,200.0
2017-08-23 10:00:00,87.7,87.86,87.7,87.86,500.0,68.7205,68.8459,68.7205,68.8459,500.0
2017-08-23 10:10:00,88.02,88.11,87.9,88.09,2886.0,68.9713,69.0418,68.8772,69.0261,2886.0
2017-08-23 10:20:00,88.17,88.25,88.11,88.11,1100.0,69.0888,69.1515,69.0418,69.0418,1100.0
2017-08-23 10:30:00,88.11,88.53,88.11,88.53,2800.0,69.0418,69.3709,69.0418,69.3709,2800.0
2017-08-23 10:40:00,88.44,88.94,88.44,88.93,1000.0,69.3004,69.6922,69.3004,69.6843,1000.0
2017-08-23 10:50:00,88.96,88.96,88.73,88.74,1128.0,69.7078,69.7078,69.5276,69.5355,1128.0
2017-08-23 11:00:00,88.84,89.18,88.84,89.18,800.0,69.6138,69.8802,69.6138,69.8802,800.0
2017-08-23 11:10:00,89.24,89.24,89.06,89.06,900.0,69.9272,69.9272,69.7862,69.7862,900.0
2017-08-23 11:20:00,89.11,89.19,88.9,89.15,1400.0,69.8254,69.8881,69.6608,69.8567,1400.0
2017-08-23 11:30:00,89.08,89.14,89.08,89.14,500.0,69.8019,69.8489,69.8019,69.8489,500.0
2017-08-23 11:40:00,89.3,89.36,89.25,89.25,600.0,69.9743,70.0213,69.9351,69.9351,600.0
2017-08-23 11:50:00,89.36,89.41,89.36,89.41,750.0,70.0213,70.0605,70.0213,70.0605,750.0
2017-08-23 12:00:00,89.34,89.55,89.34,89.53,1000.0,70.0056,70.1702,70.0056,70.1545,1000.0
2017-08-23 12:10:00,89.65,89.65,89.54,89.55,600.0,70.2485,70.2485,70.1623,70.1702,600.0
2017-08-23 12:20:00,89.63,89.7,89.6,89.68,700.0,70.2328,70.2877,70.2093,70.272,700.0
2017-08-23 12:30:00,89.75,89.77,89.61,89.71,1100.0,70.3269,70.3425,70.2172,70.2955,1100.0
2017-08-23 12:40:00,89.63,89.63,89.54,89.54,300.0,70.2328,70.2328,70.1623,70.1623,300.0
2017-08-23 12:50:00,89.42,89.52,89.42,89.52,600.0,70.0683,70.1466,70.0683,70.1466,600.0
2017-08-23 13:00:00,89.45,89.6,89.44,89.6,700.0,70.0918,70.2093,70.084,70.2093,700.0
2017-08-23 13:10:00,89.45,89.46,89.45,89.46,433.0,70.0918,70.0996,70.0918,70.0996,433.0
2017-08-23 13:20:00,89.55,89.57,89.55,89.57,200.0,70.1702,70.1858,70.1702,70.1858,200.0
2017-08-23 13:30:00,89.53,89.53,89.51,89.51,200.0,70.1545,70.1545,70.1388,70.1388,200.0
2017-08-23 13:40:00,89.46,89.46,89.46,89.46,100.0,70.0996,70.0996,70.0996,70.0996,100.0
2017-08-23 13:50:00,89.6,89.71,89.6,89.71,911.0,70.2093,70.2955,70.2093,70.2955,911.0
2017-08-23 14:00:00,89.68,89.68,89.51,89.51,800.0,70.272,70.272,70.1388,70.1388,800.0
2017-08-23 14:10:00,89.59,89.59,89.53,89.54,1000.0,70.2015,70.2015,70.1545,70.1623,1000.0
2017-08-23 14:20:00,89.5,89.5,89.39,89.45,1400.0,70.131,70.131,70.0448,70.0918,1400.0
2017-08-23 14:30:00,89.48,89.5,89.45,89.49,2019.0,70.1153,70.131,70.0918,70.1231,2019.0
2017-08-23 14:40:00,89.52,89.53,89.52,89.52,400.0,70.1466,70.1545,70.1466,70.1466,400.0
2017-08-23 14:50:00,89.43,89.49,89.43,89.46,900.0,70.0761,70.1231,70.0761,70.0996,900.0
2017-08-23 15:00:00,89.47,89.47,89.38,89.38,1700.0,70.1075,70.1075,70.0369,70.0369,1700.0
2017-08-23 15:10:00,89.32,89.32,89.12,89.2,400.0,69.9899,69.9899,69.8332,69.8959,400.0
2017-08-23 15:20:00,89.26,89.26,89.2,89.22,2400.0,69.9429,69.9429,69.8959,69.9116,2400.0
2017-08-23 15:30:00,89.28,89.36,89.24,89.26,2216.0,69.9586,70.0213,69.9272,69.9429,2216.0
2017-08-23 15:40:00,89.22,89.23,89.0,89.0,4768.0,69.9116,69.9194,69.7392,69.7392,4768.0
2017-08-23 15:50:00,89.0,89.0,88.76,88.88,11480.0,69.7392,69.7392,69.5511,69.6452,11480.0
2017-08-24 09:30:00,88.59,88.59,88.26,88.4,900.0,69.4179,69.4179,69.1593,69.269,900.0
2017-08-24 09:40:00,88.52,88.58,88.0,88.21,1125.0,69.3631,69.4101,68.9556,69.1202,1125.0
2017-08-24 09:50:00,87.91,88.06,87.82,87.82,1200.0,68.8851,69.0026,68.8146,68.8146,1200.0
2017-08-24 10:00:00,87.8,88.17,87.7,88.11,1200.0,68.7989,69.0888,68.7205,69.0418,1200.0
2017-08-24 10:10:00,88.21,88.55,88.21,88.5,1200.0,69.1202,69.3866,69.1202,69.3474,1200.0
2017-08-24 10:20:00,88.4,88.54,88.28,88.54,1300.0,69.269,69.3787,69.175,69.3787,1300.0
2017-08-24 10:30:00,88.71,88.91,88.67,88.76,2271.0,69.5119,69.6687,69.4806,69.5511,2271.0
2017-08-24 10:40:00,88.85,88.93,88.81,88.81,1500.0,69.6216,69.6843,69.5903,69.5903,1500.0
2017-08-24 10:50:00,88.91,89.07,88.91,89.07,700.0,69.6687,69.794,69.6687,69.794,700.0
2017-08-24 11:00:00,89.01,89.12,88.86,89.0,1700.0,69.747,69.8332,69.6295,69.7392,1700.0
2017-08-24 11:10:00,88.9,89.07,88.89,89.07,900.0,69.6608,69.794,69.653,69.794,900.0
2017-08-24 11:20:00,89.1,89.23,89.04,89.22,1100.0,69.8175,69.9194,69.7705,69.9116,1100.0
2017-08-24 11:30:00,89.14,89.14,88.73,88.77,1300.0,69.8489,69.8489,69.5276,69.559,1300.0
2017-08-24 11:40:00,88.7,88.86,88.7,88.83,900.0,69.5041,69.6295,69.5041,69.606,900.0
2017-08-24 11:50:00,88.8,88.87,88.5,88.52,1900.0,69.5825,69.6373,69.3474,69.3631,1900.0
2017-08-24 12:00:00,88.56,88.56,88.49,88.49,300.0,69.3944,69.3944,69.3396,69.3396,300.0
2017-08-24 12:10:00,88.47,88.61,88.47,88.61,600.0,69.3239,69.4336,69.3239,69.4336,600.0
2017-08-24 12:20:00,88.61,88.81,88.61,88.79,600.0,69.4336,69.5903,69.4336,69.5746,600.0
2017-08-24 12:30:00,88.84,88.9,88.84,88.84,400.0,69.6138,69.6608,69.6138,69.6138,400.0
2017-08-24 12:40:00,88.88,89.06,88.88,89.06,400.0,69.6452,69.7862,69.6452,69.7862,400.0
2017-08-24 12:50:00,89.0,89.07,88.99,89.05,900.0,69.7392,69.794,69.7313,69.7784,900.0
2017-08-24 13:00:00,89.04,89.05,88.98,88.98,999.0,69.7705,69.7784,69.7235,69.7235,999.0
2017-08-24 13:10:00,89.01,89.35,89.01,89.31,1776.0,69.747,70.0134,69.747,69.9821,1776.0
2017-08-24 13:20:00,89.28,89.28,89.16,89.16,2147.0,69.9586,69.9586,69.8646,69.8646,2147.0
2017-08-24 13:30:00,89.15,89.15,88.91,88.91,2881.0,69.8567,69.8567,69.6687,69.6687,2881.0
2017-08-24 13:40:00,88.98,89.13,88.98,89.13,800.0,69.7235,69.841,69.7235,69.841,800.0
2017-08-24 13:50:00,89.15,89.15,89.07,89.15,1500.0,69.8567,69.8567,69.794,69.8567,1500.0
2017-08-24 14:00:00,89.09,89.09,89.09,89.09,100.0,69.8097,69.8097,69.8097,69.8097,100.0
2017-08-24 14:10:00,89.14,89.25,89.14,89.25,500.0,69.8489,69.9351,69.8489,69.9351,500.0
2017-08-24 14:20:00,89.26,89.26,89.16,89.16,400.0,69.9429,69.9429,69.8646,69.8646,400.0
2017-08-24 14:30:00,89.23,89.23,89.21,89.21,246.0,69.9194,69.9194,69.9037,69.9037,246.0
2017-08-24 14:40:00,89.2,89.2,89.14,89.14,860.0,69.8959,69.8959,69.8489,69.8489,860.0
2017-08-24 14:50:00,89.11,89.14,89.06,89.06,500.0,69.8254,69.8489,69.7862,69.7862,500.0
2017-08-24 15:00:00,89.04,89.04,88.97,88.98,1700.0,69.7705,69.7705,69.7157,69.7235,1700.0
2017-08-24 15:10:00,88.98,88.98,88.9,88.93,1200.0,69.7235,69.7235,69.6608,69.6843,1200.0
2017-08-24 15:20:00,89.04,89.04,89.02,89.03,600.0,69.7705,69.7705,69.7549,69.7627,600.0
2017-08-24 15:30:00,89.06,89.06,88.95,89.04,1500.0,69.7862,69.7862,69.7,69.7705,1500.0
2017-08-24 15:40:00,89.11,89.13,89.07,89.1,2541.0,69.8254,69.841,69.794,69.8175,2541.0
2017-08-24 15:50:00,89.1,89.3,89.08,89.13,10349.0,69.8175,69.9743,69.8019,69.841,10349.0
2017-08-25 09:30:00,89.24,89.28,88.78,88.89,600.0,69.9272,69.9586,69.5668,69.653,600.0
2017-08-25 09:40:00,89.02,89.03,88.73,88.73,600.0,69.7549,69.7627,69.5276,69.5276,600.0
2017-08-25 09:50:00,88.78,88.91,88.78,88.91,200.0,69.5668,69.6687,69.5668,69.6687,200.0
2017-08-25 10:00:00,88.8,88.94,88.74,88.94,600.0,69.5825,69.6922,69.5355,69.6922,600.0
2017-08-25 10:10:00,88.99,89.03,88.99,88.99,600.0,69.7313,69.7627,69.7313,69.7313,600.0
2017-08-25 10:20:00,88.97,89.11,88.96,89.08,1700.0,69.7157,69.8254,69.7078,69.8019,1700.0
2017-08-25 10:30:00,89.21,89.21,89.05,89.07,400.0,69.9037,69.9037,69.7784,69.794,400.0
2017-08-25 10:40:00,89.02,89.02,88.95,89.01,1500.0,69.7549,69.7549,69.7,69.747,1500.0
2017-08-25 10:50:00,88.86,88.86,88.76,88.86,600.0,69.6295,69.6295,69.5511,69.6295,600.0
2017-08-25 11:00:00,88.72,88.72,88.72,88.72,100.0,69.5198,69.5198,69.5198,69.5198,100.0
2017-08-25 11:10:00,88.87,88.88,88.72,88.72,400.0,69.6373,69.6452,69.5198,69.5198,400.0
2017-08-25 11:20:00,88.56,88.6,88.56,88.6,499.0,69.3944,69.4257,69.3944,69.4257,499.0
2017-08-25 11:30:00,88.6,88.6,88.6,88.6,0.0,69.4257,69.4257,69.4257,69.4257,0.0
2017-08-25 11:40:00,88.96,88.96,88.96,88.96,100.0,69.7078,69.7078,69.7078,69.7078,100.0
2017-08-25 11:50:00,88.8,88.82,88.8,88.82,200.0,69.5825,69.5981,69.5825,69.5981,200.0
2017-08-25 12:00:00,89.09,89.1,89.09,89.1,200.0,69.8097,69.8175,69.8097,69.8175,200.0
2017-08-25 12:10:00,89.07,89.07,89.06,89.06,200.0,69.794,69.794,69.7862,69.7862,200.0
2017-08-25 12:20:00,89.06,89.09,89.03,89.03,322.0,69.7862,69.8097,69.7627,69.7627,322.0
2017-08-25 12:30:00,89.03,89.03,89.03,89.03,0.0,69.7627,69.7627,69.7627,69.7627,0.0
2017-08-25 12:40:00,88.91,88.98,88.91,88.98,200.0,69.6687,69.7235,69.6687,69.7235,200.0
2017-08-25 12:50:00,89.02,89.02,89.01,89.01,200.0,69.7549,69.7549,69.747,69.747,200.0
2017-08-25 13:00:00,89.02,89.02,89.02,89.02,100.0,69.7549,69.7549,69.7549,69.7549,100.0
2017-08-25 13:10:00,89.19,89.2,89.16,89.16,300.0,69.8881,69.8959,69.8646,69.8646,300.0
2017-08-25 13:20:00,89.19,89.21,89.19,89.21,400.0,69.8881,69.9037,69.8881,69.9037,400.0
2017-08-25 13:30:00,89.2,89.2,89.18,89.18,219.0,69.8959,69.8959,69.8802,69.8802,219.0
2017-08-25 13:40:00,89.19,89.19,89.14,89.14,200.0,69.8881,69.8881,69.8489,69.8489,200.0
2017-08-25 13:50:00,89.19,89.22,89.19,89.22,200.0,69.8881,69.9116,69.8881,69.9116,200.0
2017-08-25 14:00:00,89.19,89.22,89.19,89.22,300.0,69.8881,69.9116,69.8881,69.9116,300.0
2017-08-25 14:10:00,89.31,89.32,89.29,89.29,300.0,69.9821,69.9899,69.9664,69.9664,300.0
2017-08-25 14:20:00,89.35,89.38,89.34,89.34,351.0,70.0134,70.0369,70.0056,70.0056,351.0
2017-08-25 14:30:00,89.45,89.45,89.45,89.45,100.0,70.0918,70.0918,70.0918,70.0918,100.0
2017-08-25 14:40:00,89.49,89.49,89.45,89.47,700.0,70.1231,70.1231,70.0918,70.1075,700.0
2017-08-25 14:50:00,89.45,89.45,89.39,89.43,300.0,70.0918,70.0918,70.0448,70.0761,300.0
2017-08-25 15:00:00,89.38,89.38,89.36,89.36,400.0,70.0369,70.0369,70.0213,70.0213,400.0
2017-08-25 15:10:00,89.39,89.41,89.16,89.16,1000.0,70.0448,70.0605,69.8646,69.8646,1000.0
2017-08-25 15:20:00,89.13,89.13,89.06,89.11,1650.0,69.841,69.841,69.7862,69.8254,1650.0
2017-08-25 15:30:00,89.06,89.11,89.04,89.04,1100.0,69.7862,69.8254,69.7705,69.7705,1100.0
2017-08-25 15:40:00,89.03,89.03,88.92,88.92,1400.0,69.7627,69.7627,69.6765,69.6765,1400.0
2017-08-25 15:50:00,88.94,88.96,88.7,88.75,6772.0,69.6922,69.7078,69.5041,69.5433,6772.0
2017-08-28 09:30:00,88.33,88.36,88.32,88.36,300.0,69.2142,69.2377,69.2063,69.2377,300.0
2017-08-28 09:40:00,88.4,88.46,88.23,88.24,800.0,69.269,69.316,69.1358,69.1437,800.0
2017-08-28 09:50:00,88.01,88.01,87.84,87.84,500.0,68.9634,68.9634,68.8302,68.8302,500.0
2017-08-28 10:00:00,87.72,87.72,87.41,87.41,400.0,68.7362,68.7362,68.4933,68.4933,400.0
2017-08-28 10:10:00,87.41,87.41,87.41,87.41,0.0,68.4933,68.4933,68.4933,68.4933,0.0
2017-08-28 10:20:00,86.99,86.99,86.58,86.58,900.0,68.1642,68.1642,67.8429,67.8429,900.0
2017-08-28 10:30:00,86.59,86.9,86.59,86.9,700.0,67.8507,68.0937,67.8507,68.0937,700.0
2017-08-28 10:40:00,87.1,87.31,87.1,87.31,300.0,68.2504,68.4149,68.2504,68.4149,300.0
2017-08-28 10:50:00,87.44,87.58,87.39,87.58,701.0,68.5168,68.6265,68.4776,68.6265,701.0
2017-08-28 11:00:00,87.7,87.7,87.54,87.54,200.0,68.7205,68.7205,68.5951,68.5951,200.0
2017-08-28 11:10:00,87.45,87.45,87.45,87.45,200.0,68.5246,68.5246,68.5246,68.5246,200.0
2017-08-28 11:20:00,87.57,87.66,87.57,87.61,300.0,68.6187,68.6892,68.6187,68.65,300.0
2017-08-28 11:30:00,87.61,87.61,87.61,87.61,0.0,68.65,68.65,68.65,68.65,0.0
2017-08-28 11:40:00,87.63,87.63,87.51,87.51,200.0,68.6657,68.6657,68.5716,68.5716,200.0
2017-08-28 11:50:00,87.57,87.59,87.5,87.5,500.0,68.6187,68.6343,68.5638,68.5638,500.0
2017-08-28 12:00:00,87.45,87.45,87.4,87.4,400.0,68.5246,68.5246,68.4854,68.4854,400.0
2017-08-28 12:10:00,87.4,87.4,87.4,87.4,0.0,68.4854,68.4854,68.4854,68.4854,0.0
2017-08-28 12:20:00,87.37,87.37,87.23,87.23,400.0,68.4619,68.4619,68.3522,68.3522,400.0
2017-08-28 12:30:00,87.23,87.23,87.23,87.23,100.0,68.3522,68.3522,68.3522,68.3522,100.0
2017-08-28 12:40:00,87.23,87.23,87.23,87.23,0.0,68.3522,68.3522,68.3522,68.3522,0.0
2017-08-28 12:50:00,87.29,87.31,87.29,87.3,300.0,68.3993,68.4149,68.3993,68.4071,300.0
2017-08-28 13:00:00,87.4,87.59,87.4,87.59,200.0,68.4854,68.6343,68.4854,68.6343,200.0
2017-08-28 13:10:00,87.54,87.65,87.54,87.58,500.0,68.5951,68.6813,68.5951,68.6265,500.0
2017-08-28 13:20:00,87.56,87.56,87.52,87.52,200.0,68.6108,68.6108,68.5795,68.5795,200.0
2017-08-28 13:30:00,87.59,87.63,87.59,87.62,400.0,68.6343,68.6657,68.6343,68.6578,400.0
2017-08-28 13:40:00,87.65,87.65,87.6,87.62,400.0,68.6813,68.6813,68.6422,68.6578,400.0
2017-08-28 13:50:00,87.55,87.55,87.5,87.5,200.0,68.603,68.603,68.5638,68.5638,200.0
2017-08-28 14:00:00,87.45,87.59,87.43,87.59,2000.0,68.5246,68.6343,68.509,68.6343,2000.0
2017-08-28 14:10:00,87.53,87.53,87.51,87.51,400.0,68.5873,68.5873,68.5716,68.5716,400.0
2017-08-28 14:20:00,87.43,87.5,87.43,87.47,700.0,68.509,68.5638,68.509,68.5403,700.0
2017-08-28 14:30:00,87.7,87.7,87.7,87.7,100.0,68.7205,68.7205,68.7205,68.7205,100.0
2017-08-28 14:40:00,87.88,88.0,87.88,87.98,2122.0,68.8616,68.9556,68.8616,68.9399,2122.0
2017-08-28 14:50:00,88.06,88.06,88.0,88.0,600.0,69.0026,69.0026,68.9556,68.9556,600.0
2017-08-28 15:00:00,88.13,88.13,88.09,88.12,600.0,69.0575,69.0575,69.0261,69.0496,600.0
2017-08-28 15:10:00,88.1,88.1,88.1,88.1,100.0,69.034,69.034,69.034,69.034,100.0
2017-08-28 15:20:00,88.03,88.08,87.99,88.0,1100.0,68.9791,69.0183,68.9478,68.9556,1100.0
2017-08-28 15:30:00,88.16,88.16,88.08,88.09,837.0,69.081,69.081,69.0183,69.0261,837.0
2017-08-28 15:40:00,88.11,88.34,88.0,88.25,2600.0,69.0418,69.222,68.9556,69.1515,2600.0
2017-08-28 15:50:00,88.18,88.18,87.9,88.0,11689.0,69.0966,69.0966,68.8772,68.9556,11689.0
2017-08-29 09:30:00,87.1,87.79,87.1,87.79,400.0,68.2504,68.791,68.2504,68.791,400.0
2017-08-29 09:40:00,87.34,87.34,87.24,87.24,500.0,68.4384,68.4384,68.3601,68.3601,500.0
2017-08-29 09:50:00,87.23,87.28,87.05,87.2,5464.0,68.3522,68.3914,68.2112,68.3287,5464.0
2017-08-29 10:00:00,87.18,87.36,86.95,87.01,3500.0,68.3131,68.4541,68.1328,68.1798,3500.0
2017-08-29 10:10:00,87.03,87.09,86.92,87.02,7388.0,68.1955,68.2425,68.1093,68.1877,7388.0
2017-08-29 10:20:00,87.07,87.07,86.76,86.79,1800.0,68.2269,68.2269,67.9839,68.0075,1800.0
2017-08-29 10:30:00,86.81,86.81,86.65,86.71,12325.0,68.0231,68.0231,67.8978,67.9448,12325.0
2017-08-29 10:40:00,86.82,87.29,86.82,87.14,2877.0,68.031,68.3993,68.031,68.2817,2877.0
2017-08-29 10:50:00,87.12,87.12,86.74,86.74,1694.0,68.266,68.266,67.9683,67.9683,1694.0
2017-08-29 11:00:00,86.74,87.0,86.74,86.89,2660.0,67.9683,68.172,67.9683,68.0858,2660.0
2017-08-29 11:10:00,86.96,86.96,86.73,86.81,4434.0,68.1407,68.1407,67.9604,68.0231,4434.0
2017-08-29 11:20:00,86.75,87.0,86.65,86.99,4547.0,67.9761,68.172,67.8978,68.1642,4547.0
2017-08-29 11:30:00,86.97,87.06,86.93,87.01,900.0,68.1485,68.219,68.1172,68.1798,900.0
2017-08-29 11:40:00,87.0,87.31,87.0,87.29,2300.0,68.172,68.4149,68.172,68.3993,2300.0
2017-08-29 11:50:00,87.07,87.28,87.07,87.26,900.0,68.2269,68.3914,68.2269,68.3757,900.0
2017-08-29 12:00:00,87.29,87.35,87.27,87.33,700.0,68.3993,68.4463,68.3836,68.4306,700.0
2017-08-29 12:10:00,87.36,87.36,87.36,87.36,100.0,68.4541,68.4541,68.4541,68.4541,100.0
2017-08-29 12:20:00,87.51,87.69,87.51,87.69,600.0,68.5716,68.7127,68.5716,68.7127,600.0
2017-08-29 12:30:00,87.74,87.75,87.74,87.75,200.0,68.7519,68.7597,68.7519,68.7597,200.0
2017-08-29 12:40:00,87.81,87.84,87.77,87.84,400.0,68.8067,68.8302,68.7754,68.8302,400.0
2017-08-29 12:50:00,87.85,87.9,87.81,87.9,1500.0,68.8381,68.8772,68.8067,68.8772,1500.0
2017-08-29 13:00:00,87.97,88.15,87.97,88.15,2600.0,68.9321,69.0731,68.9321,69.0731,2600.0
2017-08-29 13:10:00,88.19,88.49,88.19,88.33,1800.0,69.1045,69.3396,69.1045,69.2142,1800.0
2017-08-29 13:20:00,88.32,88.37,88.3,88.3,1194.0,69.2063,69.2455,69.1907,69.1907,1194.0
2017-08-29 13:30:00,88.23,88.29,88.2,88.28,900.0,69.1358,69.1828,69.1123,69.175,900.0
2017-08-29 13:40:00,88.3,88.41,88.3,88.3,1100.0,69.1907,69.2769,69.1907,69.1907,1100.0
2017-08-29 13:50:00,88.44,88.57,88.44,88.57,800.0,69.3004,69.4022,69.3004,69.4022,800.0
2017-08-29 14:00:00,88.42,88.42,88.3,88.39,1111.0,69.2847,69.2847,69.1907,69.2612,1111.0
2017-08-29 14:10:00,88.29,88.3,88.26,88.26,800.0,69.1828,69.1907,69.1593,69.1593,800.0
2017-08-29 14:20:00,88.29,88.33,88.22,88.27,700.0,69.1828,69.2142,69.128,69.1672,700.0
2017-08-29 14:30:00,88.23,88.39,88.23,88.39,1208.0,69.1358,69.2612,69.1358,69.2612,1208.0
2017-08-29 14:40:00,88.45,88.58,88.43,88.48,1900.0,69.3082,69.4101,69.2925,69.3317,1900.0
2017-08-29 14:50:00,88.5,88.55,88.47,88.55,964.0,69.3474,69.3866,69.3239,69.3866,964.0
2017-08-29 15:00:00,88.65,88.65,88.5,88.53,2700.0,69.4649,69.4649,69.3474,69.3709,2700.0
2017-08-29 15:10:00,88.62,88.63,88.49,88.49,1300.0,69.4414,69.4493,69.3396,69.3396,1300.0
2017-08-29 15:20:00,88.49,88.5,88.29,88.35,2200.0,69.3396,69.3474,69.1828,69.2299,2200.0
2017-08-29 15:30:00,88.36,88.38,88.24,88.24,1500.0,69.2377,69.2534,69.1437,69.1437,1500.0
2017-08-29 15:40:00,88.24,88.25,88.16,88.17,3844.0,69.1437,69.1515,69.081,69.0888,3844.0
2017-08-29 15:50:00,88.15,88.19,88.04,88.15,7962.0,69.0731,69.1045,68.9869,69.0731,7962.0
2017-08-30 09:30:00,87.23,87.8,87.23,87.8,1200.0,68.3522,68.7989,68.3522,68.7989,1200.0
2017-08-30 09:40:00,87.73,87.91,87.64,87.9,950.0,68.744,68.8851,68.6735,68.8772,950.0
2017-08-30 09:50:00,87.71,87.71,87.71,87.71,100.0,68.7284,68.7284,68.7284,68.7284,100.0
2017-08-30 10:00:00,87.59,87.59,87.35,87.38,400.0,68.6343,68.6343,68.4463,68.4698,400.0
2017-08-30 10:10:00,87.45,87.45,87.41,87.44,300.0,68.5246,68.5246,68.4933,68.5168,300.0
2017-08-30 10:20:00,87.71,87.96,87.71,87.79,3000.0,68.7284,68.9243,68.7284,68.791,3000.0
2017-08-30 10:30:00,87.94,87.94,87.74,87.74,200.0,68.9086,68.9086,68.7519,68.7519,200.0
2017-08-30 10:40:00,87.74,87.98,87.72,87.98,772.0,68.7519,68.9399,68.7362,68.9399,772.0
2017-08-30 10:50:00,87.95,87.98,87.94,87.94,300.0,68.9164,68.9399,68.9086,68.9086,300.0
2017-08-30 11:00:00,87.94,88.02,87.94,88.02,300.0,68.9086,68.9713,68.9086,68.9713,300.0
2017-08-30 11:10:00,88.12,88.12,88.12,88.12,100.0,69.0496,69.0496,69.0496,69.0496,100.0
2017-08-30 11:20:00,88.13,88.27,88.13,88.27,900.0,69.0575,69.1672,69.0575,69.1672,900.0
2017-08-30 11:30:00,88.5,88.82,88.5,88.62,1870.0,69.3474,69.5981,69.3474,69.4414,1870.0
2017-08-30 11:40:00,88.78,88.93,88.69,88.72,1100.0,69.5668,69.6843,69.4963,69.5198,1100.0
2017-08-30 11:50:00,88.83,88.85,88.82,88.85,300.0,69.606,69.6216,69.5981,69.6216,300.0
2017-08-30 12:00:00,88.86,89.18,88.85,89.18,300.0,69.6295,69.8802,69.6216,69.8802,300.0
2017-08-30 12:10:00,89.18,89.18,89.18,89.18,0.0,69.8802,69.8802,69.8802,69.8802,0.0
2017-08-30 12:20:00,88.72,88.72,88.64,88.64,1500.0,69.5198,69.5198,69.4571,69.4571,1500.0
2017-08-30 12:30:00,88.6,88.62,88.6,88.62,200.0,69.4257,69.4414,69.4257,69.4414,200.0
2017-08-30 12:40:00,88.46,88.55,88.46,88.52,763.0,69.316,69.3866,69.316,69.3631,763.0
2017-08-30 12:50:00,88.59,88.64,88.49,88.49,500.0,69.4179,69.4571,69.3396,69.3396,500.0
2017-08-30 13:00:00,88.52,88.64,88.52,88.64,800.0,69.3631,69.4571,69.3631,69.4571,800.0
2017-08-30 13:10:00,88.71,88.71,88.5,88.5,1500.0,69.5119,69.5119,69.3474,69.3474,1500.0
2017-08-30 13:20:00,88.5,88.69,88.44,88.69,1300.0,69.3474,69.4963,69.3004,69.4963,1300.0
2017-08-30 13:30:00,88.63,88.63,88.43,88.43,868.0,69.4493,69.4493,69.2925,69.2925,868.0
2017-08-30 13:40:00,88.42,88.42,88.37,88.37,400.0,69.2847,69.2847,69.2455,69.2455,400.0
2017-08-30 13:50:00,88.31,88.37,88.27,88.27,1000.0,69.1985,69.2455,69.1672,69.1672,1000.0
2017-08-30 14:00:00,88.28,88.38,88.28,88.38,1100.0,69.175,69.2534,69.175,69.2534,1100.0
2017-08-30 14:10:00,88.35,88.35,88.33,88.33,200.0,69.2299,69.2299,69.2142,69.2142,200.0
2017-08-30 14:20:00,88.39,88.4,88.39,88.4,200.0,69.2612,69.269,69.2612,69.269,200.0
2017-08-30 14:30:00,88.41,88.42,88.41,88.42,300.0,69.2769,69.2847,69.2769,69.2847,300.0
2017-08-30 14:40:00,88.46,88.5,88.43,88.48,4100.0,69.316,69.3474,69.2925,69.3317,4100.0
2017-08-30 14:50:00,88.49,88.65,88.49,88.6,700.0,69.3396,69.4649,69.3396,69.4257,700.0
2017-08-30 15:00:00,88.64,88.72,88.64,88.72,400.0,69.4571,69.5198,69.4571,69.5198,400.0
2017-08-30 15:10:00,88.74,88.77,88.73,88.73,600.0,69.5355,69.559,69.5276,69.5276,600.0
2017-08-30 15:20:00,88.7,88.82,88.7,88.82,1000.0,69.5041,69.5981,69.5041,69.5981,1000.0
2017-08-30 15:30:00,88.68,88.68,88.35,88.35,3222.0,69.4884,69.4884,69.2299,69.2299,3222.0
2017-08-30 15:40:00,88.3,88.42,88.28,88.35,2723.0,69.1907,69.2847,69.175,69.2299,2723.0
2017-08-30 15:50:00,88.35,88.57,88.35,88.48,4984.0,69.2299,69.4022,69.2299,69.3317,4984.0
2017-08-31 09:30:00,89.36,89.44,88.71,89.18,3598.0,70.0213,70.084,69.5119,69.8802,3598.0
2017-08-31 09:40:00,89.38,89.63,89.38,89.45,600.0,70.0369,70.2328,70.0369,70.0918,600.0
2017-08-31 09:50:00,89.54,89.96,89.54,89.96,800.0,70.1623,70.4914,70.1623,70.4914,800.0
2017-08-31 10:00:00,89.96,90.33,89.96,90.28,800.0,70.4914,70.7814,70.4914,70.7422,800.0
2017-08-31 10:10:00,90.41,90.41,90.27,90.27,400.0,70.844,70.844,70.7343,70.7343,400.0
2017-08-31 10:20:00,90.32,90.32,90.21,90.21,209.0,70.7735,70.7735,70.6873,70.6873,209.0
2017-08-31 10:30:00,89.98,90.08,89.98,90.08,200.0,70.5071,70.5855,70.5071,70.5855,200.0
2017-08-31 10:40:00,90.23,90.23,90.18,90.19,300.0,70.703,70.703,70.6638,70.6717,300.0
2017-08-31 10:50:00,90.09,90.24,90.09,90.23,600.0,70.5933,70.7108,70.5933,70.703,600.0
2017-08-31 11:00:00,90.17,90.17,89.89,89.91,600.0,70.656,70.656,70.4366,70.4522,600.0
2017-08-31 11:10:00,89.91,89.91,89.91,89.91,0.0,70.4522,70.4522,70.4522,70.4522,0.0
2017-08-31 11:20:00,89.71,89.96,89.65,89.96,1100.0,70.2955,70.4914,70.2485,70.4914,1100.0
2017-08-31 11:30:00,89.96,89.96,89.96,89.96,0.0,70.4914,70.4914,70.4914,70.4914,0.0
2017-08-31 11:40:00,89.82,90.02,89.82,89.96,400.0,70.3817,70.5384,70.3817,70.4914,400.0
2017-08-31 11:50:00,90.02,90.02,89.84,89.86,400.0,70.5384,70.5384,70.3974,70.4131,400.0
2017-08-31 12:00:00,89.98,89.98,89.98,89.98,121.0,70.5071,70.5071,70.5071,70.5071,121.0
2017-08-31 12:10:00,90.06,90.06,89.97,89.97,300.0,70.5698,70.5698,70.4993,70.4993,300.0
2017-08-31 12:20:00,90.06,90.06,90.06,90.06,278.0,70.5698,70.5698,70.5698,70.5698,278.0
2017-08-31 12:30:00,90.05,90.18,90.05,90.18,700.0,70.5619,70.6638,70.5619,70.6638,700.0
2017-08-31 12:40:00,90.24,90.24,90.24,90.24,500.0,70.7108,70.7108,70.7108,70.7108,500.0
2017-08-31 12:50:00,90.23,90.35,90.19,90.35,2300.0,70.703,70.797,70.6717,70.797,2300.0
2017-08-31 13:00:00,90.39,90.41,90.25,90.32,1100.0,70.8284,70.844,70.7187,70.7735,1100.0
2017-08-31 13:10:00,90.32,90.32,90.32,90.32,0.0,70.7735,70.7735,70.7735,70.7735,0.0
2017-08-31 13:20:00,90.33,90.38,90.33,90.38,300.0,70.7814,70.8205,70.7814,70.8205,300.0
2017-08-31 13:30:00,90.29,90.57,90.29,90.57,908.0,70.75,70.9694,70.75,70.9694,908.0
2017-08-31 13:40:00,90.6,90.81,90.58,90.75,2000.0,70.9929,71.1575,70.9772,71.1105,2000.0
2017-08-31 13:50:00,90.72,90.72,90.52,90.55,400.0,71.087,71.087,70.9302,70.9537,400.0
2017-08-31 14:00:00,90.58,90.59,90.58,90.59,200.0,70.9772,70.9851,70.9772,70.9851,200.0
2017-08-31 14:10:00,90.59,90.62,90.59,90.62,200.0,70.9851,71.0086,70.9851,71.0086,200.0
2017-08-31 14:20:00,90.59,90.59,90.54,90.54,400.0,70.9851,70.9851,70.9459,70.9459,400.0
2017-08-31 14:30:00,90.56,90.63,90.56,90.63,500.0,70.9616,71.0164,70.9616,71.0164,500.0
2017-08-31 14:40:00,90.64,90.74,90.63,90.73,1170.0,71.0243,71.1026,71.0164,71.0948,1170.0
2017-08-31 14:50:00,90.85,90.91,90.83,90.91,1262.0,71.1888,71.2358,71.1731,71.2358,1262.0
2017-08-31 15:00:00,90.93,91.04,90.89,90.96,1411.0,71.2515,71.3377,71.2202,71.275,1411.0
2017-08-31 15:10:00,90.96,91.02,90.96,90.96,403.0,71.275,71.322,71.275,71.275,403.0
2017-08-31 15:20:00,90.97,90.99,90.75,90.77,1600.0,71.2828,71.2985,71.1105,71.1261,1600.0
2017-08-31 15:30:00,90.75,91.0,90.75,90.84,5300.0,71.1105,71.3064,71.1105,71.181,5300.0
2017-08-31 15:40:00,90.87,90.9,90.77,90.9,3872.0,71.2045,71.228,71.1261,71.228,3872.0
2017-08-31 15:50:00,90.9,91.11,90.69,90.69,39107.0,71.228,71.3926,71.0634,71.0634,39107.0
2017-09-01 09:30:00,90.98,90.98,90.33,90.47,5200.0,71.2907,71.2907,70.7814,70.8911,5200.0
2017-09-01 09:40:00,90.26,90.86,90.26,90.71,7300.0,70.7265,71.1967,70.7265,71.0791,7300.0
2017-09-01 09:50:00,90.84,90.84,90.39,90.43,2031.0,71.181,71.181,70.8284,70.8597,2031.0
2017-09-01 10:00:00,90.51,90.64,90.43,90.43,1900.0,70.9224,71.0243,70.8597,70.8597,1900.0
2017-09-01 10:10:00,90.55,91.15,90.41,90.95,3100.0,70.9537,71.4239,70.844,71.2672,3100.0
2017-09-01 10:20:00,91.1,91.19,90.99,91.17,1400.0,71.3847,71.4552,71.2985,71.4396,1400.0
2017-09-01 10:30:00,91.29,91.6,91.29,91.54,2300.0,71.5336,71.7765,71.5336,71.7295,2300.0
2017-09-01 10:40:00,91.59,91.97,91.59,91.92,1800.0,71.7687,72.0664,71.7687,72.0273,1800.0
2017-09-01 10:50:00,92.02,92.02,91.77,91.98,1500.0,72.1056,72.1056,71.9097,72.0743,1500.0
2017-09-01 11:00:00,91.87,91.87,91.6,91.71,2850.0,71.9881,71.9881,71.7765,71.8627,2850.0
2017-09-01 11:10:00,91.71,91.71,91.39,91.39,1900.0,71.8627,71.8627,71.612,71.612,1900.0
2017-09-01 11:20:00,91.37,91.55,91.35,91.55,2439.0,71.5963,71.7373,71.5806,71.7373,2439.0
2017-09-01 11:30:00,91.6,91.78,91.54,91.62,2800.0,71.7765,71.9176,71.7295,71.7922,2800.0
2017-09-01 11:40:00,91.69,91.8,91.58,91.6,2992.0,71.847,71.9332,71.7608,71.7765,2992.0
2017-09-01 11:50:00,91.52,91.6,91.42,91.43,2900.0,71.7138,71.7765,71.6355,71.6433,2900.0
2017-09-01 12:00:00,91.38,91.67,91.38,91.64,2200.0,71.6041,71.8314,71.6041,71.8079,2200.0
2017-09-01 12:10:00,91.58,91.71,91.58,91.71,900.0,71.7608,71.8627,71.7608,71.8627,900.0
2017-09-01 12:20:00,91.75,91.85,91.73,91.73,1400.0,71.894,71.9724,71.8784,71.8784,1400.0
2017-09-01 12:30:00,91.7,91.76,91.64,91.72,1100.0,71.8549,71.9019,71.8079,71.8705,1100.0
2017-09-01 12:40:00,91.64,91.67,91.56,91.56,3400.0,71.8079,71.8314,71.7452,71.7452,3400.0
2017-09-01 12:50:00,91.52,91.61,91.49,91.61,2800.0,71.7138,71.7843,71.6903,71.7843,2800.0
2017-09-01 13:00:00,91.56,91.63,91.5,91.59,1900.0,71.7452,71.8,71.6981,71.7687,1900.0
2017-09-01 13:10:00,91.53,91.74,91.52,91.69,1750.0,71.7217,71.8862,71.7138,71.847,1750.0
2017-09-01 13:20:00,91.65,91.68,91.58,91.63,1400.0,71.8157,71.8392,71.7608,71.8,1400.0
2017-09-01 13:30:00,91.65,91.65,91.62,91.63,1100.0,71.8157,71.8157,71.7922,71.8,1100.0
2017-09-01 13:40:00,91.65,91.75,91.65,91.75,2300.0,71.8157,71.894,71.8157,71.894,2300.0
2017-09-01 13:50:00,91.82,91.86,91.76,91.76,1799.0,71.9489,71.9802,71.9019,71.9019,1799.0
2017-09-01 14:00:00,91.69,91.87,91.69,91.87,3700.0,71.847,71.9881,71.847,71.9881,3700.0
2017-09-01 14:10:00,91.78,91.84,91.77,91.8,2400.0,71.9176,71.9646,71.9097,71.9332,2400.0
2017-09-01 14:20:00,91.85,91.97,91.77,91.92,2490.0,71.9724,72.0664,71.9097,72.0273,2490.0
2017-09-01 14:30:00,91.94,91.94,91.84,91.88,1900.0,72.0429,72.0429,71.9646,71.9959,1900.0
2017-09-01 14:40:00,91.83,91.89,91.83,91.88,2900.0,71.9567,72.0037,71.9567,71.9959,2900.0
2017-09-01 14:50:00,91.88,91.95,91.87,91.92,2200.0,71.9959,72.0508,71.9881,72.0273,2200.0
2017-09-01 15:00:00,91.92,91.94,91.87,91.91,3600.0,72.0273,72.0429,71.9881,72.0194,3600.0
2017-09-01 15:10:00,91.89,91.91,91.86,91.89,2101.0,72.0037,72.0194,71.9802,72.0037,2101.0
2017-09-01 15:20:00,91.86,91.9,91.85,91.89,3299.0,71.9802,72.0116,71.9724,72.0037,3299.0
2017-09-01 15:30:00,91.9,91.98,91.83,91.88,4072.0,72.0116,72.0743,71.9567,71.9959,4072.0
2017-09-01 15:40:00,91.91,91.94,91.82,91.94,6200.0,72.0194,72.0429,71.9489,72.0429,6200.0
2017-09-01 15:50:00,91.91,92.04,91.89,92.0,22591.0,72.0194,72.1213,72.0037,72.0899,22591.0
2017-09-05 09:30:00,92.85,93.72,92.85,93.72,3377.0,72.756,73.4377,72.756,73.4377,3377.0
2017-09-05 09:40:00,93.73,93.78,92.81,92.81,2400.0,73.4455,73.4847,72.7246,72.7246,2400.0
2017-09-05 09:50:00,92.79,92.82,92.5,92.65,500.0,72.709,72.7325,72.4817,72.5993,500.0
2017-09-05 10:00:00,92.72,92.73,92.67,92.67,600.0,72.6541,72.662,72.6149,72.6149,600.0
2017-09-05 10:10:00,92.7,92.82,92.62,92.8,3100.0,72.6385,72.7325,72.5758,72.7168,3100.0
2017-09-05 10:20:00,92.84,92.88,92.61,92.65,1400.0,72.7482,72.7795,72.5679,72.5993,1400.0
2017-09-05 10:30:00,92.83,92.94,92.83,92.94,600.0,72.7403,72.8265,72.7403,72.8265,600.0
2017-09-05 10:40:00,92.58,92.58,92.37,92.39,500.0,72.5444,72.5444,72.3799,72.3955,500.0
2017-09-05 10:50:00,92.37,92.48,92.33,92.48,1340.0,72.3799,72.4661,72.3485,72.4661,1340.0
2017-09-05 11:00:00,92.43,92.62,92.42,92.59,900.0,72.4269,72.5758,72.419,72.5523,900.0
2017-09-05 11:10:00,92.48,92.51,92.3,92.45,2813.0,72.4661,72.4896,72.325,72.4426,2813.0
2017-09-05 11:20:00,92.44,92.63,92.44,92.56,600.0,72.4347,72.5836,72.4347,72.5288,600.0
2017-09-05 11:30:00,92.47,92.47,92.25,92.27,1200.0,72.4582,72.4582,72.2858,72.3015,1200.0
2017-09-05 11:40:00,92.28,92.43,92.15,92.25,1100.0,72.3093,72.4269,72.2075,72.2858,1100.0
2017-09-05 11:50:00,92.25,92.25,92.02,92.07,1600.0,72.2858,72.2858,72.1056,72.1448,1600.0
2017-09-05 12:00:00,91.9,91.91,91.82,91.87,990.0,72.0116,72.0194,71.9489,71.9881,990.0
2017-09-05 12:10:00,91.85,91.85,91.63,91.65,1555.0,71.9724,71.9724,71.8,71.8157,1555.0
2017-09-05 12:20:00,91.74,91.76,91.67,91.73,800.0,71.8862,71.9019,71.8314,71.8784,800.0
2017-09-05 12:30:00,91.58,91.61,91.51,91.58,1900.0,71.7608,71.7843,71.706,71.7608,1900.0
2017-09-05 12:40:00,91.5,91.63,91.45,91.49,2000.0,71.6981,71.8,71.659,71.6903,2000.0
2017-09-05 12:50:00,91.5,91.59,91.47,91.59,1100.0,71.6981,71.7687,71.6746,71.7687,1100.0
2017-09-05 13:00:00,91.46,91.49,91.39,91.39,500.0,71.6668,71.6903,71.612,71.612,500.0
2017-09-05 13:10:00,91.34,91.41,91.22,91.3,900.0,71.5728,71.6276,71.4787,71.5414,900.0
2017-09-05 13:20:00,91.4,91.4,91.25,91.32,1100.0,71.6198,71.6198,71.5023,71.5571,1100.0
2017-09-05 13:30:00,91.18,91.46,91.18,91.46,600.0,71.4474,71.6668,71.4474,71.6668,600.0
2017-09-05 13:40:00,91.46,91.56,91.46,91.51,1225.0,71.6668,71.7452,71.6668,71.706,1225.0
2017-09-05 13:50:00,91.56,91.56,91.45,91.5,900.0,71.7452,71.7452,71.659,71.6981,900.0
2017-09-05 14:00:00,91.51,91.76,91.51,91.62,1300.0,71.706,71.9019,71.706,71.7922,1300.0
2017-09-05 14:10:00,91.61,91.61,91.48,91.48,900.0,71.7843,71.7843,71.6825,71.6825,900.0
2017-09-05 14:20:00,91.52,91.74,91.52,91.74,1600.0,71.7138,71.8862,71.7138,71.8862,1600.0
2017-09-05 14:30:00,91.76,91.82,91.67,91.73,1600.0,71.9019,71.9489,71.8314,71.8784,1600.0
2017-09-05 14:40:00,91.65,91.65,91.57,91.57,1400.0,71.8157,71.8157,71.753,71.753,1400.0
2017-09-05 14:50:00,91.56,91.6,91.5,91.6,1100.0,71.7452,71.7765,71.6981,71.7765,1100.0
2017-09-05 15:00:00,91.69,91.71,91.6,91.61,903.0,71.847,71.8627,71.7765,71.7843,903.0
2017-09-05 15:10:00,91.64,91.65,91.57,91.6,1200.0,71.8079,71.8157,71.753,71.7765,1200.0
2017-09-05 15:20:00,91.57,91.85,91.57,91.81,1700.0,71.753,71.9724,71.753,71.9411,1700.0
2017-09-05 15:30:00,91.84,91.84,91.7,91.81,3000.0,71.9646,71.9646,71.8549,71.9411,3000.0
2017-09-05 15:40:00,91.72,91.83,91.71,91.81,2700.0,71.8705,71.9567,71.8627,71.9411,2700.0
2017-09-05 15:50:00,91.77,91.81,91.67,91.7,5900.0,71.9097,71.9411,71.8314,71.8549,5900.0
2017-09-06 09:30:00,92.98,92.98,92.81,92.85,700.0,72.8579,72.8579,72.7246,72.756,700.0
2017-09-06 09:40:00,92.67,93.11,92.67,92.96,1500.0,72.6149,72.9597,72.6149,72.8422,1500.0
2017-09-06 09:50:00,92.72,92.82,92.68,92.68,700.0,72.6541,72.7325,72.6228,72.6228,700.0
2017-09-06 10:00:00,92.84,92.95,92.73,92.93,2200.0,72.7482,72.8343,72.662,72.8187,2200.0
2017-09-06 10:10:00,92.91,92.92,92.61,92.73,800.0,72.803,72.8108,72.5679,72.662,800.0
2017-09-06 10:20:00,92.8,93.08,92.67,93.02,900.0,72.7168,72.9362,72.6149,72.8892,900.0
2017-09-06 10:30:00,93.15,93.43,93.01,93.23,1900.0,72.9911,73.2105,72.8814,73.0538,1900.0
2017-09-06 10:40:00,93.03,93.31,92.94,93.3,2290.0,72.897,73.1164,72.8265,73.1086,2290.0
2017-09-06 10:50:00,93.1,93.19,93.01,93.19,900.0,72.9519,73.0224,72.8814,73.0224,900.0
2017-09-06 11:00:00,93.22,93.22,92.96,92.96,1600.0,73.0459,73.0459,72.8422,72.8422,1600.0
2017-09-06 11:10:00,92.74,92.75,92.61,92.74,600.0,72.6698,72.6776,72.5679,72.6698,600.0
2017-09-06 11:20:00,92.66,92.87,92.66,92.84,500.0,72.6071,72.7717,72.6071,72.7482,500.0
2017-09-06 11:30:00,92.76,92.76,92.68,92.68,400.0,72.6855,72.6855,72.6228,72.6228,400.0
2017-09-06 11:40:00,92.55,92.55,92.55,92.55,100.0,72.5209,72.5209,72.5209,72.5209,100.0
2017-09-06 11:50:00,92.56,92.56,92.27,92.37,900.0,72.5288,72.5288,72.3015,72.3799,900.0
2017-09-06 12:00:00,92.38,92.38,92.38,92.38,100.0,72.3877,72.3877,72.3877,72.3877,100.0
2017-09-06 12:10:00,92.36,92.52,92.36,92.52,500.0,72.372,72.4974,72.372,72.4974,500.0
2017-09-06 12:20:00,92.55,92.55,92.52,92.52,200.0,72.5209,72.5209,72.4974,72.4974,200.0
2017-09-06 12:30:00,92.5,92.55,92.5,92.55,200.0,72.4817,72.5209,72.4817,72.5209,200.0
2017-09-06 12:40:00,92.55,92.73,92.55,92.73,600.0,72.5209,72.662,72.5209,72.662,600.0
2017-09-06 12:50:00,92.79,92.84,92.76,92.76,700.0,72.709,72.7482,72.6855,72.6855,700.0
2017-09-06 13:00:00,92.76,92.96,92.76,92.93,1600.0,72.6855,72.8422,72.6855,72.8187,1600.0
2017-09-06 13:10:00,92.93,92.98,92.93,92.97,500.0,72.8187,72.8579,72.8187,72.85,500.0
2017-09-06 13:20:00,92.92,92.92,92.81,92.84,1400.0,72.8108,72.8108,72.7246,72.7482,1400.0
2017-09-06 13:30:00,92.86,92.93,92.77,92.93,719.0,72.7638,72.8187,72.6933,72.8187,719.0
2017-09-06 13:40:00,92.77,92.77,92.7,92.7,800.0,72.6933,72.6933,72.6385,72.6385,800.0
2017-09-06 13:50:00,92.75,92.75,92.58,92.59,600.0,72.6776,72.6776,72.5444,72.5523,600.0
2017-09-06 14:00:00,92.56,92.66,92.5,92.66,2300.0,72.5288,72.6071,72.4817,72.6071,2300.0
2017-09-06 14:10:00,92.64,92.67,92.45,92.61,1700.0,72.5914,72.6149,72.4426,72.5679,1700.0
2017-09-06 14:20:00,92.54,92.75,92.49,92.75,1700.0,72.5131,72.6776,72.4739,72.6776,1700.0
2017-09-06 14:30:00,92.7,92.78,92.64,92.71,1800.0,72.6385,72.7011,72.5914,72.6463,1800.0
2017-09-06 14:40:00,92.76,92.81,92.73,92.76,900.0,72.6855,72.7246,72.662,72.6855,900.0
2017-09-06 14:50:00,92.72,92.72,92.59,92.59,800.0,72.6541,72.6541,72.5523,72.5523,800.0
2017-09-06 15:00:00,92.57,92.57,92.41,92.45,2000.0,72.5366,72.5366,72.4112,72.4426,2000.0
2017-09-06 15:10:00,92.47,92.55,92.45,92.45,1400.0,72.4582,72.5209,72.4426,72.4426,1400.0
2017-09-06 15:20:00,92.46,92.57,92.45,92.49,2100.0,72.4504,72.5366,72.4426,72.4739,2100.0
2017-09-06 15:30:00,92.51,92.64,92.37,92.62,3800.0,72.4896,72.5914,72.3799,72.5758,3800.0
2017-09-06 15:40:00,92.59,92.79,92.51,92.76,6600.0,72.5523,72.709,72.4896,72.6855,6600.0
2017-09-06 15:50:00,92.77,92.85,92.62,92.65,15115.0,72.6933,72.756,72.5758,72.5993,15115.0
2017-09-07 09:30:00,91.73,91.85,91.55,91.66,2096.0,71.8784,71.9724,71.7373,71.8235,2096.0
2017-09-07 09:40:00,91.77,91.77,91.29,91.4,600.0,71.9097,71.9097,71.5336,71.6198,600.0
2017-09-07 09:50:00,91.06,91.15,91.06,91.15,500.0,71.3534,71.4239,71.3534,71.4239,500.0
2017-09-07 10:00:00,91.16,91.27,91.1,91.16,1150.0,71.4317,71.5179,71.3847,71.4317,1150.0
2017-09-07 10:10:00,91.09,91.29,91.09,91.15,1160.0,71.3769,71.5336,71.3769,71.4239,1160.0
2017-09-07 10:20:00,91.13,91.26,90.71,90.71,1700.0,71.4082,71.5101,71.0791,71.0791,1700.0
2017-09-07 10:30:00,90.6,90.89,90.6,90.78,2041.0,70.9929,71.2202,70.9929,71.134,2041.0
2017-09-07 10:40:00,90.69,90.8,90.69,90.8,200.0,71.0634,71.1496,71.0634,71.1496,200.0
2017-09-07 10:50:00,90.76,90.77,90.76,90.77,200.0,71.1183,71.1261,71.1183,71.1261,200.0
2017-09-07 11:00:00,90.83,90.96,90.82,90.82,305.0,71.1731,71.275,71.1653,71.1653,305.0
2017-09-07 11:10:00,90.7,90.8,90.63,90.63,600.0,71.0713,71.1496,71.0164,71.0164,600.0
2017-09-07 11:20:00,90.59,90.61,90.31,90.31,1100.0,70.9851,71.0008,70.7657,70.7657,1100.0
2017-09-07 11:30:00,90.29,90.29,90.02,90.02,600.0,70.75,70.75,70.5384,70.5384,600.0
2017-09-07 11:40:00,90.14,90.55,90.14,90.5,1700.0,70.6325,70.9537,70.6325,70.9146,1700.0
2017-09-07 11:50:00,90.76,90.83,90.66,90.69,800.0,71.1183,71.1731,71.0399,71.0634,800.0
2017-09-07 12:00:00,90.91,91.0,90.85,90.96,1000.0,71.2358,71.3064,71.1888,71.275,1000.0
2017-09-07 12:10:00,90.87,91.13,90.87,91.13,1200.0,71.2045,71.4082,71.2045,71.4082,1200.0
2017-09-07 12:20:00,91.18,91.26,91.09,91.13,1400.0,71.4474,71.5101,71.3769,71.4082,1400.0
2017-09-07 12:30:00,91.15,91.15,90.93,91.13,1400.0,71.4239,71.4239,71.2515,71.4082,1400.0
2017-09-07 12:40:00,91.18,91.42,91.16,91.41,1300.0,71.4474,71.6355,71.4317,71.6276,1300.0
2017-09-07 12:50:00,91.52,91.54,91.5,91.54,800.0,71.7138,71.7295,71.6981,71.7295,800.0
2017-09-07 13:00:00,91.55,91.55,91.49,91.49,700.0,71.7373,71.7373,71.6903,71.6903,700.0
2017-09-07 13:10:00,91.4,91.44,91.37,91.37,300.0,71.6198,71.6511,71.5963,71.5963,300.0
2017-09-07 13:20:00,91.31,91.32,91.19,91.19,300.0,71.5493,71.5571,71.4552,71.4552,300.0
2017-09-07 13:30:00,91.09,91.19,91.09,91.17,400.0,71.3769,71.4552,71.3769,71.4396,400.0
2017-09-07 13:40:00,91.18,91.18,91.18,91.18,100.0,71.4474,71.4474,71.4474,71.4474,100.0
2017-09-07 13:50:00,91.04,91.23,91.04,91.23,800.0,71.3377,71.4866,71.3377,71.4866,800.0
2017-09-07 14:00:00,91.3,91.33,91.3,91.33,300.0,71.5414,71.5649,71.5414,71.5649,300.0
2017-09-07 14:10:00,91.44,91.44,91.37,91.41,300.0,71.6511,71.6511,71.5963,71.6276,300.0
2017-09-07 14:20:00,91.45,91.55,91.45,91.55,400.0,71.659,71.7373,71.659,71.7373,400.0
2017-09-07 14:30:00,91.5,91.53,91.47,91.53,500.0,71.6981,71.7217,71.6746,71.7217,500.0
2017-09-07 14:40:00,91.51,91.52,91.5,91.51,1100.0,71.706,71.7138,71.6981,71.706,1100.0
2017-09-07 14:50:00,91.55,91.55,91.42,91.44,1300.0,71.7373,71.7373,71.6355,71.6511,1300.0
2017-09-07 15:00:00,91.51,91.54,91.49,91.51,600.0,71.706,71.7295,71.6903,71.706,600.0
2017-09-07 15:10:00,91.52,91.59,91.5,91.56,1500.0,71.7138,71.7687,71.6981,71.7452,1500.0
2017-09-07 15:20:00,91.55,91.59,91.52,91.56,1400.0,71.7373,71.7687,71.7138,71.7452,1400.0
2017-09-07 15:30:00,91.56,91.57,91.33,91.41,2500.0,71.7452,71.753,71.5649,71.6276,2500.0
2017-09-07 15:40:00,91.45,91.5,91.35,91.42,4302.0,71.659,71.6981,71.5806,71.6355,4302.0
2017-09-07 15:50:00,91.45,91.68,91.45,91.57,15148.0,71.659,71.8392,71.659,71.753,15148.0
2017-09-08 09:30:00,90.96,90.96,90.16,90.16,1899.0,71.275,71.275,70.6481,70.6481,1899.0
2017-09-08 09:40:00,90.29,90.51,90.29,90.51,600.0,70.75,70.9224,70.75,70.9224,600.0
2017-09-08 09:50:00,90.36,90.36,89.9,89.9,600.0,70.8049,70.8049,70.4444,70.4444,600.0
2017-09-08 10:00:00,89.88,89.98,89.77,89.77,900.0,70.4287,70.5071,70.3425,70.3425,900.0
2017-09-08 10:10:00,89.64,89.64,89.22,89.38,2000.0,70.2407,70.2407,69.9116,70.0369,2000.0
2017-09-08 10:20:00,89.46,89.46,89.22,89.39,900.0,70.0996,70.0996,69.9116,70.0448,900.0
2017-09-08 10:30:00,89.31,89.38,89.01,89.06,1100.0,69.9821,70.0369,69.747,69.7862,1100.0
2017-09-08 10:40:00,88.8,88.83,88.72,88.78,1000.0,69.5825,69.606,69.5198,69.5668,1000.0
2017-09-08 10:50:00,88.73,88.77,88.69,88.69,900.0,69.5276,69.559,69.4963,69.4963,900.0
2017-09-08 11:00:00,88.7,88.94,88.69,88.82,1760.0,69.5041,69.6922,69.4963,69.5981,1760.0
2017-09-08 11:10:00,88.68,88.68,88.52,88.64,1400.0,69.4884,69.4884,69.3631,69.4571,1400.0
2017-09-08 11:20:00,88.79,88.81,88.68,88.68,1200.0,69.5746,69.5903,69.4884,69.4884,1200.0
2017-09-08 11:30:00,88.65,88.7,88.56,88.56,2212.0,69.4649,69.5041,69.3944,69.3944,2212.0
2017-09-08 11:40:00,88.59,88.68,88.21,88.23,2880.0,69.4179,69.4884,69.1202,69.1358,2880.0
2017-09-08 11:50:00,88.3,88.36,88.25,88.25,1423.0,69.1907,69.2377,69.1515,69.1515,1423.0
2017-09-08 12:00:00,88.2,88.45,88.2,88.39,1600.0,69.1123,69.3082,69.1123,69.2612,1600.0
2017-09-08 12:10:00,88.35,88.38,88.31,88.31,500.0,69.2299,69.2534,69.1985,69.1985,500.0
2017-09-08 12:20:00,88.29,88.29,88.16,88.16,700.0,69.1828,69.1828,69.081,69.081,700.0
2017-09-08 12:30:00,88.21,88.32,88.21,88.32,900.0,69.1202,69.2063,69.1202,69.2063,900.0
2017-09-08 12:40:00,88.24,88.25,88.15,88.25,1300.0,69.1437,69.1515,69.0731,69.1515,1300.0
2017-09-08 12:50:00,88.24,88.24,88.19,88.19,600.0,69.1437,69.1437,69.1045,69.1045,600.0
2017-09-08 13:00:00,88.22,88.38,88.2,88.2,1300.0,69.128,69.2534,69.1123,69.1123,1300.0
2017-09-08 13:10:00,88.15,88.17,87.87,87.89,1041.0,69.0731,69.0888,68.8537,68.8694,1041.0
2017-09-08 13:20:00,87.93,88.13,87.93,88.13,1800.0,68.9007,69.0575,68.9007,69.0575,1800.0
2017-09-08 13:30:00,88.02,88.13,88.02,88.13,409.0,68.9713,69.0575,68.9713,69.0575,409.0
2017-09-08 13:40:00,88.09,88.11,88.07,88.1,2000.0,69.0261,69.0418,69.0104,69.034,2000.0
2017-09-08 13:50:00,88.1,88.58,88.06,88.51,6728.0,69.034,69.4101,69.0026,69.3552,6728.0
2017-09-08 14:00:00,88.42,88.44,88.38,88.39,700.0,69.2847,69.3004,69.2534,69.2612,700.0
2017-09-08 14:10:00,88.47,88.47,88.37,88.41,700.0,69.3239,69.3239,69.2455,69.2769,700.0
2017-09-08 14:20:00,88.51,88.69,88.51,88.64,1300.0,69.3552,69.4963,69.3552,69.4571,1300.0
2017-09-08 14:30:00,88.63,88.78,88.56,88.6,1595.0,69.4493,69.5668,69.3944,69.4257,1595.0
2017-09-08 14:40:00,88.57,88.63,88.57,88.63,800.0,69.4022,69.4493,69.4022,69.4493,800.0
2017-09-08 14:50:00,88.58,88.67,88.54,88.55,2000.0,69.4101,69.4806,69.3787,69.3866,2000.0
2017-09-08 15:00:00,88.57,88.77,88.56,88.74,2100.0,69.4022,69.559,69.3944,69.5355,2100.0
2017-09-08 15:10:00,88.88,88.88,88.78,88.82,1800.0,69.6452,69.6452,69.5668,69.5981,1800.0
2017-09-08 15:20:00,88.81,89.03,88.77,89.01,3200.0,69.5903,69.7627,69.559,69.747,3200.0
2017-09-08 15:30:00,89.01,89.11,88.96,89.09,4000.0,69.747,69.8254,69.7078,69.8097,4000.0
2017-09-08 15:40:00,89.01,89.1,88.85,89.1,3148.0,69.747,69.8175,69.6216,69.8175,3148.0
2017-09-08 15:50:00,88.93,88.93,88.76,88.86,2211.0,69.6843,69.6843,69.5511,69.6295,2211.0
2017-09-11 09:40:00,88.98,89.11,88.95,89.11,550.0,69.7235,69.8254,69.7,69.8254,550.0
2017-09-11 09:50:00,88.75,88.75,88.47,88.47,1700.0,69.5433,69.5433,69.3239,69.3239,1700.0
2017-09-11 10:00:00,88.5,88.78,88.48,88.74,1600.0,69.3474,69.5668,69.3317,69.5355,1600.0
2017-09-11 10:10:00,88.83,88.84,88.61,88.82,1700.0,69.606,69.6138,69.4336,69.5981,1700.0
2017-09-11 10:20:00,88.77,88.83,88.63,88.74,2200.0,69.559,69.606,69.4493,69.5355,2200.0
2017-09-11 10:30:00,88.74,88.74,88.45,88.52,1000.0,69.5355,69.5355,69.3082,69.3631,1000.0
2017-09-11 10:40:00,88.47,88.63,88.47,88.53,1500.0,69.3239,69.4493,69.3239,69.3709,1500.0
2017-09-11 10:50:00,88.6,89.0,88.6,89.0,1800.0,69.4257,69.7392,69.4257,69.7392,1800.0
2017-09-11 11:00:00,89.11,89.18,89.11,89.12,1100.0,69.8254,69.8802,69.8254,69.8332,1100.0
2017-09-11 11:10:00,89.05,89.05,88.88,89.02,1100.0,69.7784,69.7784,69.6452,69.7549,1100.0
2017-09-11 11:20:00,89.04,89.22,89.0,89.17,1450.0,69.7705,69.9116,69.7392,69.8724,1450.0
2017-09-11 11:30:00,89.18,89.33,89.18,89.28,1000.0,69.8802,69.9978,69.8802,69.9586,1000.0
2017-09-11 11:40:00,89.29,89.62,89.29,89.62,800.0,69.9664,70.225,69.9664,70.225,800.0
2017-09-11 11:50:00,89.61,89.71,89.61,89.71,500.0,70.2172,70.2955,70.2172,70.2955,500.0
2017-09-11 12:00:00,89.75,89.75,89.61,89.64,1100.0,70.3269,70.3269,70.2172,70.2407,1100.0
2017-09-11 12:10:00,89.66,89.67,89.4,89.43,1200.0,70.2564,70.2642,70.0526,70.0761,1200.0
2017-09-11 12:20:00,89.34,89.39,89.25,89.28,1690.0,70.0056,70.0448,69.9351,69.9586,1690.0
2017-09-11 12:30:00,89.25,89.42,89.25,89.31,2400.0,69.9351,70.0683,69.9351,69.9821,2400.0
2017-09-11 12:40:00,89.27,89.35,89.24,89.29,1900.0,69.9508,70.0134,69.9272,69.9664,1900.0
2017-09-11 12:50:00,89.28,89.41,89.28,89.39,1200.0,69.9586,70.0605,69.9586,70.0448,1200.0
2017-09-11 13:00:00,89.41,89.44,89.31,89.31,700.0,70.0605,70.084,69.9821,69.9821,700.0
2017-09-11 13:10:00,89.23,89.56,89.23,89.56,800.0,69.9194,70.178,69.9194,70.178,800.0
2017-09-11 13:20:00,89.5,89.62,89.5,89.62,700.0,70.131,70.225,70.131,70.225,700.0
2017-09-11 13:30:00,89.6,89.6,89.47,89.54,1400.0,70.2093,70.2093,70.1075,70.1623,1400.0
2017-09-11 13:40:00,89.5,89.52,89.45,89.49,1000.0,70.131,70.1466,70.0918,70.1231,1000.0
2017-09-11 13:50:00,89.44,89.44,89.26,89.26,700.0,70.084,70.084,69.9429,69.9429,700.0
2017-09-11 14:00:00,89.26,89.32,89.26,89.32,600.0,69.9429,69.9899,69.9429,69.9899,600.0
2017-09-11 14:10:00,89.17,89.17,89.17,89.17,200.0,69.8724,69.8724,69.8724,69.8724,200.0
2017-09-11 14:20:00,89.17,89.17,89.09,89.09,1050.0,69.8724,69.8724,69.8097,69.8097,1050.0
2017-09-11 14:30:00,89.19,89.3,89.19,89.23,800.0,69.8881,69.9743,69.8881,69.9194,800.0
2017-09-11 14:40:00,89.19,89.23,89.19,89.23,200.0,69.8881,69.9194,69.8881,69.9194,200.0
2017-09-11 14:50:00,89.19,89.19,89.0,89.0,900.0,69.8881,69.8881,69.7392,69.7392,900.0
2017-09-11 15:00:00,88.98,89.05,88.76,89.05,1516.0,69.7235,69.7784,69.5511,69.7784,1516.0
2017-09-11 15:10:00,89.06,89.34,89.05,89.29,4098.0,69.7862,70.0056,69.7784,69.9664,4098.0
2017-09-11 15:20:00,89.26,89.29,89.0,89.0,2800.0,69.9429,69.9664,69.7392,69.7392,2800.0
2017-09-11 15:30:00,88.98,89.2,88.96,89.17,2868.0,69.7235,69.8959,69.7078,69.8724,2868.0
2017-09-11 15:40:00,89.16,89.22,89.07,89.13,5100.0,69.8646,69.9116,69.794,69.841,5100.0
2017-09-11 15:50:00,89.15,89.47,89.15,89.45,12242.0,69.8567,70.1075,69.8567,70.0918,12242.0
2017-09-12 09:30:00,89.66,89.67,89.66,89.67,200.0,70.2564,70.2642,70.2564,70.2642,200.0
2017-09-12 09:40:00,89.71,89.71,89.65,89.65,200.0,70.2955,70.2955,70.2485,70.2485,200.0
2017-09-12 09:50:00,89.86,90.14,89.81,90.14,900.0,70.4131,70.6325,70.3739,70.6325,900.0
2017-09-12 10:00:00,90.14,90.29,90.08,90.16,2600.0,70.6325,70.75,70.5855,70.6481,2600.0
2017-09-12 10:10:00,90.26,90.28,90.11,90.11,600.0,70.7265,70.7422,70.609,70.609,600.0
2017-09-12 10:20:00,90.17,90.17,90.03,90.03,1000.0,70.656,70.656,70.5463,70.5463,1000.0
2017-09-12 10:30:00,90.06,90.42,89.99,90.4,5542.0,70.5698,70.8519,70.5149,70.8362,5542.0
2017-09-12 10:40:00,90.39,90.4,90.1,90.1,1900.0,70.8284,70.8362,70.6011,70.6011,1900.0
2017-09-12 10:50:00,90.18,90.23,90.05,90.21,1300.0,70.6638,70.703,70.5619,70.6873,1300.0
2017-09-12 11:00:00,90.18,90.26,90.18,90.19,1000.0,70.6638,70.7265,70.6638,70.6717,1000.0
2017-09-12 11:10:00,90.25,90.83,90.25,90.83,1300.0,70.7187,71.1731,70.7187,71.1731,1300.0
2017-09-12 11:20:00,90.79,90.91,90.78,90.91,1400.0,71.1418,71.2358,71.134,71.2358,1400.0
2017-09-12 11:30:00,91.02,91.24,91.0,91.24,1057.0,71.322,71.4944,71.3064,71.4944,1057.0
2017-09-12 11:40:00,91.19,91.38,91.15,91.34,1500.0,71.4552,71.6041,71.4239,71.5728,1500.0
2017-09-12 11:50:00,91.41,91.61,91.41,91.61,1000.0,71.6276,71.7843,71.6276,71.7843,1000.0
2017-09-12 12:00:00,91.55,91.55,91.43,91.43,300.0,71.7373,71.7373,71.6433,71.6433,300.0
2017-09-12 12:10:00,91.42,91.54,91.42,91.54,200.0,71.6355,71.7295,71.6355,71.7295,200.0
2017-09-12 12:20:00,91.56,91.64,91.17,91.21,2417.0,71.7452,71.8079,71.4396,71.4709,2417.0
2017-09-12 12:30:00,91.2,91.2,91.01,91.11,800.0,71.4631,71.4631,71.3142,71.3926,800.0
2017-09-12 12:40:00,91.04,91.04,90.96,91.04,950.0,71.3377,71.3377,71.275,71.3377,950.0
2017-09-12 12:50:00,91.05,91.16,91.05,91.07,1100.0,71.3455,71.4317,71.3455,71.3612,1100.0
2017-09-12 13:00:00,91.06,91.18,91.06,91.18,500.0,71.3534,71.4474,71.3534,71.4474,500.0
2017-09-12 13:10:00,91.17,91.42,91.14,91.42,700.0,71.4396,71.6355,71.4161,71.6355,700.0
2017-09-12 13:20:00,91.34,91.34,91.09,91.09,500.0,71.5728,71.5728,71.3769,71.3769,500.0
2017-09-12 13:30:00,91.05,91.08,90.9,90.9,1500.0,71.3455,71.369,71.228,71.228,1500.0
2017-09-12 13:40:00,90.97,90.98,90.9,90.9,1300.0,71.2828,71.2907,71.228,71.228,1300.0
2017-09-12 13:50:00,90.85,90.85,90.54,90.57,1100.0,71.1888,71.1888,70.9459,70.9694,1100.0
2017-09-12 14:00:00,90.66,90.86,90.66,90.77,1000.0,71.0399,71.1967,71.0399,71.1261,1000.0
2017-09-12 14:10:00,90.77,90.77,90.62,90.62,540.0,71.1261,71.1261,71.0086,71.0086,540.0
2017-09-12 14:20:00,90.56,90.56,90.52,90.56,600.0,70.9616,70.9616,70.9302,70.9616,600.0
2017-09-12 14:30:00,90.51,90.6,90.5,90.56,1600.0,70.9224,70.9929,70.9146,70.9616,1600.0
2017-09-12 14:40:00,90.57,90.68,90.57,90.68,500.0,70.9694,71.0556,70.9694,71.0556,500.0
2017-09-12 14:50:00,90.64,90.72,90.59,90.59,500.0,71.0243,71.087,70.9851,70.9851,500.0
2017-09-12 15:00:00,90.39,90.39,90.09,90.31,1600.0,70.8284,70.8284,70.5933,70.7657,1600.0
2017-09-12 15:10:00,90.35,90.67,90.35,90.67,800.0,70.797,71.0478,70.797,71.0478,800.0
2017-09-12 15:20:00,90.6,90.6,90.47,90.47,1200.0,70.9929,70.9929,70.8911,70.8911,1200.0
2017-09-12 15:30:00,90.47,90.53,90.35,90.52,1618.0,70.8911,70.9381,70.797,70.9302,1618.0
2017-09-12 15:40:00,90.5,90.5,90.32,90.4,3500.0,70.9146,70.9146,70.7735,70.8362,3500.0
2017-09-12 15:50:00,90.42,90.5,90.32,90.39,7300.0,70.8519,70.9146,70.7735,70.8284,7300.0
2017-09-13 09:30:00,91.0,91.28,91.0,91.28,1200.0,71.3064,71.5258,71.3064,71.5258,1200.0
2017-09-13 09:40:00,91.96,92.13,91.91,92.02,1100.0,72.0586,72.1918,72.0194,72.1056,1100.0
2017-09-13 09:50:00,92.06,92.3,92.04,92.3,1100.0,72.137,72.325,72.1213,72.325,1100.0
2017-09-13 10:00:00,92.43,92.43,92.14,92.25,1000.0,72.4269,72.4269,72.1996,72.2858,1000.0
2017-09-13 10:10:00,92.39,92.6,92.37,92.45,600.0,72.3955,72.5601,72.3799,72.4426,600.0
2017-09-13 10:20:00,92.41,92.63,92.41,92.63,1400.0,72.4112,72.5836,72.4112,72.5836,1400.0
2017-09-13 10:30:00,92.8,92.82,92.51,92.74,900.0,72.7168,72.7325,72.4896,72.6698,900.0
2017-09-13 10:40:00,92.74,92.74,92.55,92.56,700.0,72.6698,72.6698,72.5209,72.5288,700.0
2017-09-13 10:50:00,92.8,93.04,92.8,92.97,1000.0,72.7168,72.9049,72.7168,72.85,1000.0
2017-09-13 11:00:00,93.02,93.02,92.96,93.02,400.0,72.8892,72.8892,72.8422,72.8892,400.0
2017-09-13 11:10:00,93.02,93.22,93.02,93.22,200.0,72.8892,73.0459,72.8892,73.0459,200.0
2017-09-13 11:20:00,93.17,93.57,93.14,93.57,900.0,73.0067,73.3202,72.9832,73.3202,900.0
2017-09-13 11:30:00,93.54,93.75,93.54,93.67,1040.0,73.2967,73.4612,73.2967,73.3985,1040.0
2017-09-13 11:40:00,93.62,93.9,93.56,93.89,900.0,73.3594,73.5788,73.3123,73.5709,900.0
2017-09-13 11:50:00,93.52,93.54,93.27,93.43,2900.0,73.281,73.2967,73.0851,73.2105,2900.0
2017-09-13 12:00:00,93.29,93.31,93.04,93.04,700.0,73.1008,73.1164,72.9049,72.9049,700.0
2017-09-13 12:10:00,93.01,93.24,93.01,93.24,600.0,72.8814,73.0616,72.8814,73.0616,600.0
2017-09-13 12:20:00,93.17,93.32,92.97,93.32,800.0,73.0067,73.1243,72.85,73.1243,800.0
2017-09-13 12:30:00,93.31,93.31,93.12,93.13,500.0,73.1164,73.1164,72.9676,72.9754,500.0
2017-09-13 12:40:00,93.03,93.04,93.0,93.04,400.0,72.897,72.9049,72.8735,72.9049,400.0
2017-09-13 12:50:00,92.99,93.0,92.89,92.89,1700.0,72.8657,72.8735,72.7873,72.7873,1700.0
2017-09-13 13:00:00,92.88,92.99,92.77,92.95,1100.0,72.7795,72.8657,72.6933,72.8343,1100.0
2017-09-13 13:10:00,93.0,93.1,92.98,92.98,500.0,72.8735,72.9519,72.8579,72.8579,500.0
2017-09-13 13:20:00,93.06,93.1,93.03,93.05,2330.0,72.9205,72.9519,72.897,72.9127,2330.0
2017-09-13 13:30:00,93.26,93.45,93.24,93.38,1100.0,73.0773,73.2261,73.0616,73.1713,1100.0
2017-09-13 13:40:00,93.07,93.17,93.03,93.17,900.0,72.9284,73.0067,72.897,73.0067,900.0
2017-09-13 13:50:00,93.17,93.25,93.17,93.25,800.0,73.0067,73.0694,73.0067,73.0694,800.0
2017-09-13 14:00:00,93.21,93.37,93.21,93.37,2200.0,73.0381,73.1635,73.0381,73.1635,2200.0
2017-09-13 14:10:00,93.37,93.45,93.31,93.41,1398.0,73.1635,73.2261,73.1164,73.1948,1398.0
2017-09-13 14:20:00,93.37,93.38,93.23,93.3,2600.0,73.1635,73.1713,73.0538,73.1086,2600.0
2017-09-13 14:30:00,93.26,93.33,93.14,93.14,2200.0,73.0773,73.1321,72.9832,72.9832,2200.0
2017-09-13 14:40:00,93.03,93.03,92.92,93.02,950.0,72.897,72.897,72.8108,72.8892,950.0
2017-09-13 14:50:00,93.0,93.15,92.96,93.12,1600.0,72.8735,72.9911,72.8422,72.9676,1600.0
2017-09-13 15:00:00,93.06,93.13,93.02,93.08,900.0,72.9205,72.9754,72.8892,72.9362,900.0
2017-09-13 15:10:00,93.05,93.16,93.03,93.16,1666.0,72.9127,72.9989,72.897,72.9989,1666.0
2017-09-13 15:20:00,93.1,93.15,92.99,92.99,1300.0,72.9519,72.9911,72.8657,72.8657,1300.0
2017-09-13 15:30:00,93.08,93.3,93.07,93.3,1600.0,72.9362,73.1086,72.9284,73.1086,1600.0
2017-09-13 15:40:00,93.27,93.39,93.25,93.36,4622.0,73.0851,73.1791,73.0694,73.1556,4622.0
2017-09-13 15:50:00,93.36,93.59,93.35,93.45,12347.0,73.1556,73.3358,73.1478,73.2261,12347.0
2017-09-14 09:30:00,93.98,94.34,93.97,94.17,700.0,73.6414,73.9235,73.6336,73.7903,700.0
2017-09-14 09:40:00,93.78,94.28,93.78,94.18,1300.0,73.4847,73.8765,73.4847,73.7982,1300.0
2017-09-14 09:50:00,94.17,94.58,94.17,94.58,400.0,73.7903,74.1116,73.7903,74.1116,400.0
2017-09-14 10:00:00,94.49,94.58,94.47,94.51,3600.0,74.0411,74.1116,74.0254,74.0567,3600.0
2017-09-14 10:10:00,94.54,94.66,94.51,94.66,1124.0,74.0803,74.1743,74.0567,74.1743,1124.0
2017-09-14 10:20:00,94.74,94.94,94.74,94.94,2298.0,74.237,74.3937,74.237,74.3937,2298.0
2017-09-14 10:30:00,94.69,95.23,94.69,95.12,1900.0,74.1978,74.6209,74.1978,74.5347,1900.0
2017-09-14 10:40:00,95.16,95.56,95.04,95.56,2660.0,74.5661,74.8795,74.472,74.8795,2660.0
2017-09-14 10:50:00,95.44,95.65,95.19,95.23,2719.0,74.7855,74.95,74.5896,74.6209,2719.0
2017-09-14 11:00:00,95.25,95.56,95.07,95.56,2100.0,74.6366,74.8795,74.4956,74.8795,2100.0
2017-09-14 11:10:00,95.47,95.48,95.17,95.17,900.0,74.809,74.8168,74.5739,74.5739,900.0
2017-09-14 11:20:00,95.09,95.11,94.67,94.93,3100.0,74.5112,74.5269,74.1821,74.3859,3100.0
2017-09-14 11:30:00,94.98,94.98,94.71,94.71,1000.0,74.425,74.425,74.2135,74.2135,1000.0
2017-09-14 11:40:00,94.82,94.91,94.67,94.67,1100.0,74.2997,74.3702,74.1821,74.1821,1100.0
2017-09-14 11:50:00,94.87,94.96,94.69,94.89,1800.0,74.3388,74.4094,74.1978,74.3545,1800.0
2017-09-14 12:00:00,95.08,95.26,94.93,95.26,1400.0,74.5034,74.6444,74.3859,74.6444,1400.0
2017-09-14 12:10:00,95.24,95.36,94.84,94.84,900.0,74.6288,74.7228,74.3153,74.3153,900.0
2017-09-14 12:20:00,94.78,94.79,94.68,94.72,700.0,74.2683,74.2761,74.19,74.2213,700.0
2017-09-14 12:30:00,94.52,94.66,94.4,94.44,1900.0,74.0646,74.1743,73.9705,74.0019,1900.0
2017-09-14 12:40:00,94.51,94.64,94.42,94.53,1000.0,74.0567,74.1586,73.9862,74.0724,1000.0
2017-09-14 12:50:00,94.48,94.51,94.34,94.35,900.0,74.0332,74.0567,73.9235,73.9314,900.0
2017-09-14 13:00:00,94.21,94.21,93.87,93.87,700.0,73.8217,73.8217,73.5552,73.5552,700.0
2017-09-14 13:10:00,93.92,94.19,93.92,94.19,1100.0,73.5944,73.806,73.5944,73.806,1100.0
2017-09-14 13:20:00,94.21,94.27,93.96,93.96,500.0,73.8217,73.8687,73.6258,73.6258,500.0
2017-09-14 13:30:00,94.01,94.33,94.01,94.2,1621.0,73.665,73.9157,73.665,73.8138,1621.0
2017-09-14 13:40:00,94.26,94.26,93.95,93.95,1200.0,73.8608,73.8608,73.6179,73.6179,1200.0
2017-09-14 13:50:00,94.04,94.05,93.97,93.98,900.0,73.6885,73.6963,73.6336,73.6414,900.0
2017-09-14 14:00:00,94.0,94.12,93.92,94.08,1800.0,73.6571,73.7511,73.5944,73.7198,1800.0
2017-09-14 14:10:00,94.14,94.14,94.04,94.04,1500.0,73.7668,73.7668,73.6885,73.6885,1500.0
2017-09-14 14:20:00,94.03,94.14,93.93,93.97,1700.0,73.6806,73.7668,73.6023,73.6336,1700.0
2017-09-14 14:30:00,94.03,94.07,93.89,93.93,1200.0,73.6806,73.712,73.5709,73.6023,1200.0
2017-09-14 14:40:00,93.92,94.02,93.91,94.02,1400.0,73.5944,73.6728,73.5866,73.6728,1400.0
2017-09-14 14:50:00,94.02,94.03,93.91,93.95,800.0,73.6728,73.6806,73.5866,73.6179,800.0
2017-09-14 15:00:00,93.94,93.94,93.71,93.78,1500.0,73.6101,73.6101,73.4299,73.4847,1500.0
2017-09-14 15:10:00,93.69,93.69,93.52,93.66,2100.0,73.4142,73.4142,73.281,73.3907,2100.0
2017-09-14 15:20:00,93.66,93.76,93.63,93.65,2100.0,73.3907,73.4691,73.3672,73.3829,2100.0
2017-09-14 15:30:00,93.66,93.76,93.53,93.57,2700.0,73.3907,73.4691,73.2888,73.3202,2700.0
2017-09-14 15:40:00,93.57,93.63,93.53,93.58,2500.0,73.3202,73.3672,73.2888,73.328,2500.0
2017-09-14 15:50:00,93.63,93.83,93.63,93.8,4396.0,73.3672,73.5239,73.3672,73.5004,4396.0
2017-09-15 09:30:00,93.76,94.0,93.68,93.69,600.0,73.4691,73.6571,73.4064,73.4142,600.0
2017-09-15 09:40:00,93.77,93.77,93.36,93.56,800.0,73.4769,73.4769,73.1556,73.3123,800.0
2017-09-15 09:50:00,93.93,93.93,93.93,93.93,100.0,73.6023,73.6023,73.6023,73.6023,100.0
2017-09-15 10:00:00,93.68,93.81,93.67,93.81,1100.0,73.4064,73.5082,73.3985,73.5082,1100.0
2017-09-15 10:10:00,93.8,93.91,93.8,93.91,500.0,73.5004,73.5866,73.5004,73.5866,500.0
2017-09-15 10:20:00,94.07,94.13,93.79,93.86,700.0,73.712,73.759,73.4926,73.5474,700.0
2017-09-15 10:30:00,93.88,93.92,93.67,93.67,400.0,73.5631,73.5944,73.3985,73.3985,400.0
2017-09-15 10:40:00,93.64,93.64,93.64,93.64,100.0,73.375,73.375,73.375,73.375,100.0
2017-09-15 10:50:00,93.83,93.95,93.76,93.95,500.0,73.5239,73.6179,73.4691,73.6179,500.0
2017-09-15 11:00:00,94.2,94.33,94.2,94.33,400.0,73.8138,73.9157,73.8138,73.9157,400.0
2017-09-15 11:10:00,94.37,94.48,94.37,94.48,600.0,73.947,74.0332,73.947,74.0332,600.0
2017-09-15 11:20:00,94.21,94.51,94.21,94.4,600.0,73.8217,74.0567,73.8217,73.9705,600.0
2017-09-15 11:30:00,94.25,94.32,94.1,94.13,846.0,73.853,73.9079,73.7355,73.759,846.0
2017-09-15 11:40:00,94.1,94.1,93.84,93.84,300.0,73.7355,73.7355,73.5317,73.5317,300.0
2017-09-15 11:50:00,93.72,93.72,93.72,93.72,100.0,73.4377,73.4377,73.4377,73.4377,100.0
2017-09-15 12:00:00,93.4,93.41,93.27,93.41,1000.0,73.187,73.1948,73.0851,73.1948,1000.0
2017-09-15 12:10:00,93.51,93.51,93.4,93.4,200.0,73.2732,73.2732,73.187,73.187,200.0
2017-09-15 12:20:00,93.41,93.41,93.4,93.4,200.0,73.1948,73.1948,73.187,73.187,200.0
2017-09-15 12:30:00,93.49,93.54,93.46,93.54,700.0,73.2575,73.2967,73.234,73.2967,700.0
2017-09-15 12:40:00,93.43,93.45,93.43,93.45,300.0,73.2105,73.2261,73.2105,73.2261,300.0
2017-09-15 12:50:00,93.54,93.61,93.51,93.51,800.0,73.2967,73.3515,73.2732,73.2732,800.0
2017-09-15 13:00:00,93.51,93.64,93.51,93.62,400.0,73.2732,73.375,73.2732,73.3594,400.0
2017-09-15 13:10:00,93.56,93.62,93.46,93.46,700.0,73.3123,73.3594,73.234,73.234,700.0
2017-09-15 13:20:00,93.4,93.46,93.34,93.46,1000.0,73.187,73.234,73.1399,73.234,1000.0
2017-09-15 13:30:00,93.51,93.52,93.4,93.49,1100.0,73.2732,73.281,73.187,73.2575,1100.0
2017-09-15 13:40:00,93.55,93.71,93.48,93.68,1200.0,73.3045,73.4299,73.2497,73.4064,1200.0
2017-09-15 13:50:00,93.6,93.82,93.57,93.82,1100.0,73.3437,73.5161,73.3202,73.5161,1100.0
2017-09-15 14:00:00,93.74,93.76,93.58,93.58,1000.0,73.4534,73.4691,73.328,73.328,1000.0
2017-09-15 14:10:00,93.57,93.57,93.44,93.44,500.0,73.3202,73.3202,73.2183,73.2183,500.0
2017-09-15 14:20:00,93.38,93.38,93.2,93.28,1400.0,73.1713,73.1713,73.0302,73.0929,1400.0
2017-09-15 14:30:00,93.47,93.47,93.47,93.47,100.0,73.2418,73.2418,73.2418,73.2418,100.0
2017-09-15 14:40:00,93.42,93.43,93.42,93.43,200.0,73.2026,73.2105,73.2026,73.2105,200.0
2017-09-15 14:50:00,93.32,93.4,93.32,93.4,300.0,73.1243,73.187,73.1243,73.187,300.0
2017-09-15 15:00:00,93.42,93.46,93.32,93.46,1400.0,73.2026,73.234,73.1243,73.234,1400.0
2017-09-15 15:10:00,93.43,93.56,93.34,93.52,2100.0,73.2105,73.3123,73.1399,73.281,2100.0
2017-09-15 15:20:00,93.49,93.6,93.48,93.6,2200.0,73.2575,73.3437,73.2497,73.3437,2200.0
2017-09-15 15:30:00,93.63,93.63,93.55,93.57,1700.0,73.3672,73.3672,73.3045,73.3202,1700.0
2017-09-15 15:40:00,93.55,93.65,93.44,93.65,4700.0,73.3045,73.3829,73.2183,73.3829,4700.0
2017-09-15 15:50:00,93.76,94.14,93.76,93.97,13029.0,73.4691,73.7668,73.4691,73.6336,13029.0
2017-09-18 09:30:00,93.8,94.35,93.8,94.35,2100.0,73.5004,73.9314,73.5004,73.9314,2100.0
2017-09-18 09:40:00,94.66,95.01,94.66,94.76,1700.0,74.1743,74.4485,74.1743,74.2526,1700.0
2017-09-18 09:50:00,95.06,95.08,95.0,95.0,600.0,74.4877,74.5034,74.4407,74.4407,600.0
2017-09-18 10:00:00,95.05,95.11,94.97,95.11,853.0,74.4799,74.5269,74.4172,74.5269,853.0
2017-09-18 10:10:00,95.1,95.28,95.05,95.09,800.0,74.5191,74.6601,74.4799,74.5112,800.0
2017-09-18 10:20:00,95.06,95.06,94.74,94.91,2000.0,74.4877,74.4877,74.237,74.3702,2000.0
2017-09-18 10:30:00,94.92,95.01,94.89,94.89,1000.0,74.378,74.4485,74.3545,74.3545,1000.0
2017-09-18 10:40:00,94.93,94.93,94.87,94.89,500.0,74.3859,74.3859,74.3388,74.3545,500.0
2017-09-18 10:50:00,94.84,94.87,94.75,94.76,1000.0,74.3153,74.3388,74.2448,74.2526,1000.0
2017-09-18 11:00:00,94.57,94.57,94.33,94.46,1100.0,74.1038,74.1038,73.9157,74.0176,1100.0
2017-09-18 11:10:00,94.41,94.45,94.23,94.23,400.0,73.9784,74.0097,73.8373,73.8373,400.0
2017-09-18 11:20:00,94.27,94.36,94.27,94.36,500.0,73.8687,73.9392,73.8687,73.9392,500.0
2017-09-18 11:30:00,94.56,94.56,94.38,94.44,800.0,74.0959,74.0959,73.9549,74.0019,800.0
2017-09-18 11:40:00,94.45,94.55,94.45,94.48,1200.0,74.0097,74.0881,74.0097,74.0332,1200.0
2017-09-18 11:50:00,94.51,94.52,94.38,94.42,620.0,74.0567,74.0646,73.9549,73.9862,620.0
2017-09-18 12:00:00,94.5,94.66,94.47,94.65,1363.0,74.0489,74.1743,74.0254,74.1664,1363.0
2017-09-18 12:10:00,94.7,94.8,94.68,94.68,700.0,74.2056,74.284,74.19,74.19,700.0
2017-09-18 12:20:00,94.64,94.78,94.63,94.78,2000.0,74.1586,74.2683,74.1508,74.2683,2000.0
2017-09-18 12:30:00,94.85,94.93,94.83,94.86,800.0,74.3232,74.3859,74.3075,74.331,800.0
2017-09-18 12:40:00,94.95,94.95,94.84,94.91,900.0,74.4015,74.4015,74.3153,74.3702,900.0
2017-09-18 12:50:00,94.84,95.02,94.84,95.01,1000.0,74.3153,74.4564,74.3153,74.4485,1000.0
2017-09-18 13:00:00,94.92,94.97,94.92,94.97,400.0,74.378,74.4172,74.378,74.4172,400.0
2017-09-18 13:10:00,95.0,95.07,95.0,95.07,576.0,74.4407,74.4956,74.4407,74.4956,576.0
2017-09-18 13:20:00,95.08,95.12,95.08,95.12,600.0,74.5034,74.5347,74.5034,74.5347,600.0
2017-09-18 13:30:00,95.19,95.39,95.19,95.39,700.0,74.5896,74.7463,74.5896,74.7463,700.0
2017-09-18 13:40:00,95.39,95.41,95.22,95.25,1100.0,74.7463,74.762,74.6131,74.6366,1100.0
2017-09-18 13:50:00,95.21,95.38,95.21,95.38,1200.0,74.6053,74.7385,74.6053,74.7385,1200.0
2017-09-18 14:00:00,95.29,95.37,95.29,95.37,956.0,74.6679,74.7306,74.6679,74.7306,956.0
2017-09-18 14:10:00,95.27,95.35,95.21,95.31,2350.0,74.6523,74.715,74.6053,74.6836,2350.0
2017-09-18 14:20:00,95.34,95.5,95.34,95.43,2338.0,74.7071,74.8325,74.7071,74.7776,2338.0
2017-09-18 14:30:00,95.42,95.42,95.17,95.17,2300.0,74.7698,74.7698,74.5739,74.5739,2300.0
2017-09-18 14:40:00,95.16,95.19,95.13,95.13,2389.0,74.5661,74.5896,74.5426,74.5426,2389.0
2017-09-18 14:50:00,95.18,95.32,95.18,95.28,2100.0,74.5817,74.6914,74.5817,74.6601,2100.0
2017-09-18 15:00:00,95.33,95.57,95.33,95.56,2300.0,74.6993,74.8873,74.6993,74.8795,2300.0
2017-09-18 15:10:00,95.59,95.65,95.26,95.26,2200.0,74.903,74.95,74.6444,74.6444,2200.0
2017-09-18 15:20:00,95.24,95.31,95.14,95.31,2300.0,74.6288,74.6836,74.5504,74.6836,2300.0
2017-09-18 15:30:00,95.13,95.15,95.08,95.08,900.0,74.5426,74.5582,74.5034,74.5034,900.0
2017-09-18 15:40:00,95.08,95.13,95.03,95.11,3068.0,74.5034,74.5426,74.4642,74.5269,3068.0
2017-09-18 15:50:00,95.17,95.32,95.04,95.12,4106.0,74.5739,74.6914,74.472,74.5347,4106.0
2017-09-19 09:30:00,95.12,95.37,94.9,95.37,1800.0,74.5347,74.7306,74.3623,74.7306,1800.0
2017-09-19 09:40:00,95.27,95.75,95.18,95.49,1024.0,74.6523,75.0284,74.5817,74.8247,1024.0
2017-09-19 09:50:00,95.37,95.45,95.25,95.25,1200.0,74.7306,74.7933,74.6366,74.6366,1200.0
2017-09-19 10:00:00,94.99,95.07,94.99,95.04,1500.0,74.4329,74.4956,74.4329,74.472,1500.0
2017-09-19 10:10:00,95.03,95.12,95.0,95.09,1460.0,74.4642,74.5347,74.4407,74.5112,1460.0
2017-09-19 10:20:00,95.07,95.07,94.86,94.93,700.0,74.4956,74.4956,74.331,74.3859,700.0
2017-09-19 10:30:00,94.87,94.92,94.7,94.92,1000.0,74.3388,74.378,74.2056,74.378,1000.0
2017-09-19 10:40:00,94.9,95.07,94.9,94.97,1500.0,74.3623,74.4956,74.3623,74.4172,1500.0
2017-09-19 10:50:00,94.93,95.03,94.86,94.86,1700.0,74.3859,74.4642,74.331,74.331,1700.0
2017-09-19 11:00:00,94.82,94.82,94.37,94.46,900.0,74.2997,74.2997,73.947,74.0176,900.0
2017-09-19 11:10:00,94.64,95.5,94.64,95.5,2200.0,74.1586,74.8325,74.1586,74.8325,2200.0
2017-09-19 11:20:00,95.39,95.39,95.13,95.19,900.0,74.7463,74.7463,74.5426,74.5896,900.0
2017-09-19 11:30:00,95.16,95.16,94.94,95.02,1200.0,74.5661,74.5661,74.3937,74.4564,1200.0
2017-09-19 11:40:00,95.08,95.25,95.03,95.12,1500.0,74.5034,74.6366,74.4642,74.5347,1500.0
2017-09-19 11:50:00,95.12,95.22,95.12,95.22,1100.0,74.5347,74.6131,74.5347,74.6131,1100.0
2017-09-19 12:00:00,95.28,95.41,95.28,95.4,500.0,74.6601,74.762,74.6601,74.7541,500.0
2017-09-19 12:10:00,95.0,95.15,95.0,95.04,1200.0,74.4407,74.5582,74.4407,74.472,1200.0
2017-09-19 12:20:00,95.15,95.21,95.12,95.18,1300.0,74.5582,74.6053,74.5347,74.5817,1300.0
2017-09-19 12:30:00,94.99,94.99,94.71,94.81,1162.0,74.4329,74.4329,74.2135,74.2918,1162.0
2017-09-19 12:40:00,94.83,94.94,94.79,94.94,900.0,74.3075,74.3937,74.2761,74.3937,900.0
2017-09-19 12:50:00,95.01,95.02,94.74,94.74,1100.0,74.4485,74.4564,74.237,74.237,1100.0
2017-09-19 13:00:00,94.63,94.99,94.59,94.99,1750.0,74.1508,74.4329,74.1194,74.4329,1750.0
2017-09-19 13:10:00,94.9,94.9,94.81,94.81,701.0,74.3623,74.3623,74.2918,74.2918,701.0
2017-09-19 13:20:00,94.79,94.81,94.44,94.44,500.0,74.2761,74.2918,74.0019,74.0019,500.0
2017-09-19 13:30:00,94.42,94.42,94.31,94.35,1100.0,73.9862,73.9862,73.9,73.9314,1100.0
2017-09-19 13:40:00,94.35,94.45,94.34,94.45,1500.0,73.9314,74.0097,73.9235,74.0097,1500.0
2017-09-19 13:50:00,94.46,94.56,94.41,94.41,800.0,74.0176,74.0959,73.9784,73.9784,800.0
2017-09-19 14:00:00,94.41,94.5,94.37,94.5,1700.0,73.9784,74.0489,73.947,74.0489,1700.0
2017-09-19 14:10:00,94.48,94.48,94.24,94.24,1100.0,74.0332,74.0332,73.8452,73.8452,1100.0
2017-09-19 14:20:00,94.25,94.27,94.23,94.25,800.0,73.853,73.8687,73.8373,73.853,800.0
2017-09-19 14:30:00,94.45,94.55,94.31,94.33,600.0,74.0097,74.0881,73.9,73.9157,600.0
2017-09-19 14:40:00,94.28,94.4,94.28,94.38,1500.0,73.8765,73.9705,73.8765,73.9549,1500.0
2017-09-19 14:50:00,94.29,94.41,94.29,94.37,649.0,73.8844,73.9784,73.8844,73.947,649.0
2017-09-19 15:00:00,94.46,94.5,94.23,94.23,1217.0,74.0176,74.0489,73.8373,73.8373,1217.0
2017-09-19 15:10:00,94.26,94.34,94.14,94.14,1600.0,73.8608,73.9235,73.7668,73.7668,1600.0
2017-09-19 15:20:00,94.09,94.4,94.09,94.34,2200.0,73.7276,73.9705,73.7276,73.9235,2200.0
2017-09-19 15:30:00,94.29,94.44,94.29,94.44,2200.0,73.8844,74.0019,73.8844,74.0019,2200.0
2017-09-19 15:40:00,94.47,94.48,94.13,94.46,6570.0,74.0254,74.0332,73.759,74.0176,6570.0
2017-09-19 15:50:00,94.51,94.51,94.24,94.26,5251.0,74.0567,74.0567,73.8452,73.8608,5251.0
2017-09-20 09:40:00,94.84,95.19,94.84,95.19,1400.0,74.3153,74.5896,74.3153,74.5896,1400.0
2017-09-20 09:50:00,95.3,95.49,95.3,95.49,300.0,74.6758,74.8247,74.6758,74.8247,300.0
2017-09-20 10:00:00,95.46,95.46,95.12,95.27,500.0,74.8012,74.8012,74.5347,74.6523,500.0
2017-09-20 10:10:00,95.27,95.27,95.27,95.27,0.0,74.6523,74.6523,74.6523,74.6523,0.0
2017-09-20 10:20:00,95.54,95.89,95.54,95.89,1200.0,74.8638,75.1381,74.8638,75.1381,1200.0
2017-09-20 10:30:00,95.88,95.88,95.5,95.58,1000.0,75.1303,75.1303,74.8325,74.8952,1000.0
2017-09-20 10:40:00,95.68,95.68,95.38,95.38,500.0,74.9735,74.9735,74.7385,74.7385,500.0
2017-09-20 10:50:00,95.41,95.71,95.41,95.66,1600.0,74.762,74.997,74.762,74.9579,1600.0
2017-09-20 11:00:00,95.8,96.01,95.8,95.93,600.0,75.0676,75.2321,75.0676,75.1694,600.0
2017-09-20 11:10:00,95.96,96.21,95.96,96.21,1800.0,75.1929,75.3888,75.1929,75.3888,1800.0
2017-09-20 11:20:00,96.25,96.44,96.19,96.42,900.0,75.4202,75.5691,75.3732,75.5534,900.0
2017-09-20 11:30:00,96.29,96.37,96.23,96.27,631.0,75.4515,75.5142,75.4045,75.4359,631.0
2017-09-20 11:40:00,96.35,96.47,96.31,96.47,1800.0,75.4985,75.5926,75.4672,75.5926,1800.0
2017-09-20 11:50:00,96.47,96.5,96.22,96.22,400.0,75.5926,75.6161,75.3967,75.3967,400.0
2017-09-20 12:00:00,96.2,96.29,96.18,96.29,1000.0,75.381,75.4515,75.3653,75.4515,1000.0
2017-09-20 12:10:00,96.21,96.36,96.21,96.32,1000.0,75.3888,75.5064,75.3888,75.475,1000.0
2017-09-20 12:20:00,96.26,96.29,96.2,96.25,1100.0,75.428,75.4515,75.381,75.4202,1100.0
2017-09-20 12:30:00,96.4,96.75,96.4,96.74,1600.0,75.5377,75.812,75.5377,75.8041,1600.0
2017-09-20 12:40:00,96.75,96.77,96.6,96.65,1700.0,75.812,75.8276,75.6944,75.7336,1700.0
2017-09-20 12:50:00,96.9,97.47,96.9,97.47,2500.0,75.9295,76.3762,75.9295,76.3762,2500.0
2017-09-20 13:00:00,97.22,97.25,96.45,96.45,1700.0,76.1803,76.2038,75.5769,75.5769,1700.0
2017-09-20 13:10:00,96.52,96.93,96.52,96.86,3414.0,75.6318,75.953,75.6318,75.8982,3414.0
2017-09-20 13:20:00,96.8,96.96,96.8,96.96,1000.0,75.8512,75.9765,75.8512,75.9765,1000.0
2017-09-20 13:30:00,97.03,97.56,97.03,97.56,2191.0,76.0314,76.4467,76.0314,76.4467,2191.0
2017-09-20 13:40:00,97.57,97.57,97.17,97.39,2085.0,76.4545,76.4545,76.1411,76.3135,2085.0
2017-09-20 13:50:00,97.21,97.34,97.04,97.06,1800.0,76.1724,76.2743,76.0392,76.0549,1800.0
2017-09-20 14:00:00,97.06,97.53,96.95,97.14,2500.0,76.0549,76.4232,75.9687,76.1176,2500.0
2017-09-20 14:10:00,97.12,97.24,96.95,96.95,2900.0,76.1019,76.1959,75.9687,75.9687,2900.0
2017-09-20 14:20:00,96.98,97.05,96.6,96.82,2800.0,75.9922,76.0471,75.6944,75.8668,2800.0
2017-09-20 14:30:00,96.81,96.81,96.66,96.67,1957.0,75.859,75.859,75.7415,75.7493,1957.0
2017-09-20 14:40:00,96.68,97.19,96.6,97.19,1839.0,75.7571,76.1568,75.6944,76.1568,1839.0
2017-09-20 14:50:00,97.16,97.16,96.85,96.85,1900.0,76.1332,76.1332,75.8903,75.8903,1900.0
2017-09-20 15:00:00,96.87,97.07,96.87,97.07,1297.0,75.906,76.0627,75.906,76.0627,1297.0
2017-09-20 15:10:00,97.19,97.19,97.05,97.09,1150.0,76.1568,76.1568,76.0471,76.0784,1150.0
2017-09-20 15:20:00,97.24,97.43,97.24,97.3,3121.0,76.1959,76.3448,76.1959,76.2429,3121.0
2017-09-20 15:30:00,97.3,97.42,97.25,97.39,3400.0,76.2429,76.337,76.2038,76.3135,3400.0
2017-09-20 15:40:00,97.38,97.42,97.19,97.38,3437.0,76.3056,76.337,76.1568,76.3056,3437.0
2017-09-20 15:50:00,97.41,97.47,97.28,97.35,6841.0,76.3291,76.3762,76.2273,76.2821,6841.0
2017-09-21 09:30:00,96.59,96.59,96.14,96.57,900.0,75.6866,75.6866,75.334,75.6709,900.0
2017-09-21 09:40:00,96.35,96.56,96.3,96.31,1900.0,75.4985,75.6631,75.4594,75.4672,1900.0
2017-09-21 09:50:00,96.64,96.95,96.63,96.95,1300.0,75.7258,75.9687,75.7179,75.9687,1300.0
2017-09-21 10:00:00,96.98,97.39,96.93,97.16,3800.0,75.9922,76.3135,75.953,76.1332,3800.0
2017-09-21 10:10:00,96.88,97.24,96.88,97.13,1600.0,75.9138,76.1959,75.9138,76.1097,1600.0
2017-09-21 10:20:00,97.13,97.36,97.1,97.36,2100.0,76.1097,76.29,76.0862,76.29,2100.0
2017-09-21 10:30:00,97.37,97.37,97.2,97.2,1400.0,76.2978,76.2978,76.1646,76.1646,1400.0
2017-09-21 10:40:00,97.09,97.32,97.06,97.21,1700.0,76.0784,76.2586,76.0549,76.1724,1700.0
2017-09-21 10:50:00,97.17,97.17,96.81,96.83,1100.0,76.1411,76.1411,75.859,75.8747,1100.0
2017-09-21 11:00:00,96.87,96.87,96.67,96.67,693.0,75.906,75.906,75.7493,75.7493,693.0
2017-09-21 11:10:00,96.77,96.77,96.52,96.53,1000.0,75.8276,75.8276,75.6318,75.6396,1000.0
2017-09-21 11:20:00,96.45,96.76,96.44,96.75,1500.0,75.5769,75.8198,75.5691,75.812,1500.0
2017-09-21 11:30:00,96.76,96.95,96.76,96.93,1500.0,75.8198,75.9687,75.8198,75.953,1500.0
2017-09-21 11:40:00,96.93,96.95,96.73,96.95,1200.0,75.953,75.9687,75.7963,75.9687,1200.0
2017-09-21 11:50:00,96.88,97.11,96.88,97.06,400.0,75.9138,76.0941,75.9138,76.0549,400.0
2017-09-21 12:00:00,97.08,97.22,97.08,97.21,1773.0,76.0706,76.1803,76.0706,76.1724,1773.0
2017-09-21 12:10:00,97.14,97.17,97.11,97.12,700.0,76.1176,76.1411,76.0941,76.1019,700.0
2017-09-21 12:20:00,97.06,97.19,97.06,97.19,300.0,76.0549,76.1568,76.0549,76.1568,300.0
2017-09-21 12:30:00,97.31,97.38,97.31,97.33,400.0,76.2508,76.3056,76.2508,76.2665,400.0
2017-09-21 12:40:00,97.07,97.17,97.07,97.16,1234.0,76.0627,76.1411,76.0627,76.1332,1234.0
2017-09-21 12:50:00,97.14,97.14,96.97,96.97,400.0,76.1176,76.1176,75.9844,75.9844,400.0
2017-09-21 13:00:00,96.98,97.0,96.89,97.0,1300.0,75.9922,76.0079,75.9217,76.0079,1300.0
2017-09-21 13:10:00,96.9,96.9,96.82,96.83,700.0,75.9295,75.9295,75.8668,75.8747,700.0
2017-09-21 13:20:00,96.82,97.03,96.82,97.01,3560.0,75.8668,76.0314,75.8668,76.0157,3560.0
2017-09-21 13:30:00,97.07,97.12,97.07,97.12,300.0,76.0627,76.1019,76.0627,76.1019,300.0
2017-09-21 13:40:00,97.18,97.21,96.99,97.05,1700.0,76.1489,76.1724,76.0,76.0471,1700.0
2017-09-21 13:50:00,97.08,97.22,97.08,97.22,1500.0,76.0706,76.1803,76.0706,76.1803,1500.0
2017-09-21 14:00:00,97.24,97.33,97.24,97.33,700.0,76.1959,76.2665,76.1959,76.2665,700.0
2017-09-21 14:10:00,97.28,97.32,97.22,97.22,900.0,76.2273,76.2586,76.1803,76.1803,900.0
2017-09-21 14:20:00,97.33,97.5,97.29,97.5,1532.0,76.2665,76.3997,76.2351,76.3997,1532.0
2017-09-21 14:30:00,97.49,97.5,97.35,97.35,1836.0,76.3918,76.3997,76.2821,76.2821,1836.0
2017-09-21 14:40:00,97.36,97.44,97.24,97.26,2300.0,76.29,76.3527,76.1959,76.2116,2300.0
2017-09-21 14:50:00,97.16,97.18,97.14,97.18,1442.0,76.1332,76.1489,76.1176,76.1489,1442.0
2017-09-21 15:00:00,97.28,97.28,97.27,97.27,300.0,76.2273,76.2273,76.2194,76.2194,300.0
2017-09-21 15:10:00,97.29,97.63,97.24,97.62,2233.0,76.2351,76.5015,76.1959,76.4937,2233.0
2017-09-21 15:20:00,97.71,97.79,97.59,97.59,1400.0,76.5642,76.6269,76.4702,76.4702,1400.0
2017-09-21 15:30:00,97.41,97.47,97.34,97.47,1200.0,76.3291,76.3762,76.2743,76.3762,1200.0
2017-09-21 15:40:00,97.33,97.75,97.33,97.64,3388.0,76.2665,76.5956,76.2665,76.5094,3388.0
2017-09-21 15:50:00,97.58,97.67,97.23,97.4,4997.0,76.4624,76.5329,76.1881,76.3213,4997.0
2017-09-22 09:30:00,96.46,96.46,96.16,96.17,600.0,75.5847,75.5847,75.3497,75.3575,600.0
2017-09-22 09:40:00,96.43,96.49,95.81,95.81,3300.0,75.5612,75.6082,75.0754,75.0754,3300.0
2017-09-22 09:50:00,95.8,96.72,95.65,96.11,6785.0,75.0676,75.7885,74.95,75.3105,6785.0
2017-09-22 10:00:00,96.14,96.16,95.99,96.09,2300.0,75.334,75.3497,75.2165,75.2948,2300.0
2017-09-22 10:10:00,96.03,96.07,95.79,96.0,2694.0,75.2478,75.2791,75.0597,75.2243,2694.0
2017-09-22 10:20:00,96.0,96.2,95.97,96.0,2800.0,75.2243,75.381,75.2008,75.2243,2800.0
2017-09-22 10:30:00,95.96,95.96,95.36,95.36,1229.0,75.1929,75.1929,74.7228,74.7228,1229.0
2017-09-22 10:40:00,95.4,95.74,95.32,95.39,2000.0,74.7541,75.0206,74.6914,74.7463,2000.0
2017-09-22 10:50:00,95.39,95.72,95.39,95.72,2643.0,74.7463,75.0049,74.7463,75.0049,2643.0
2017-09-22 11:00:00,95.84,95.97,95.72,95.97,1780.0,75.0989,75.2008,75.0049,75.2008,1780.0
2017-09-22 11:10:00,95.97,96.06,95.86,95.86,2005.0,75.2008,75.2713,75.1146,75.1146,2005.0
2017-09-22 11:20:00,95.87,95.88,95.69,95.83,3829.0,75.1224,75.1303,74.9814,75.0911,3829.0
2017-09-22 11:30:00,95.88,95.89,95.68,95.7,963.0,75.1303,75.1381,74.9735,74.9892,963.0
2017-09-22 11:40:00,95.68,95.78,95.68,95.76,517.0,74.9735,75.0519,74.9735,75.0362,517.0
2017-09-22 11:50:00,95.65,95.71,95.53,95.54,900.0,74.95,74.997,74.856,74.8638,900.0
2017-09-22 12:00:00,95.44,95.45,95.35,95.35,1700.0,74.7855,74.7933,74.715,74.715,1700.0
2017-09-22 12:10:00,95.44,95.6,95.44,95.55,1000.0,74.7855,74.9109,74.7855,74.8717,1000.0
2017-09-22 12:20:00,95.59,95.61,95.48,95.52,1200.0,74.903,74.9187,74.8168,74.8482,1200.0
2017-09-22 12:30:00,95.62,95.75,95.5,95.53,1300.0,74.9265,75.0284,74.8325,74.856,1300.0
2017-09-22 12:40:00,95.5,95.58,95.5,95.54,700.0,74.8325,74.8952,74.8325,74.8638,700.0
2017-09-22 12:50:00,95.59,95.68,95.59,95.64,1100.0,74.903,74.9735,74.903,74.9422,1100.0
2017-09-22 13:00:00,95.74,95.98,95.74,95.96,6496.0,75.0206,75.2086,75.0206,75.1929,6496.0
2017-09-22 13:10:00,95.86,95.86,95.58,95.61,1500.0,75.1146,75.1146,74.8952,74.9187,1500.0
2017-09-22 13:20:00,95.73,95.76,95.71,95.76,1300.0,75.0127,75.0362,74.997,75.0362,1300.0
2017-09-22 13:30:00,95.76,95.83,95.72,95.74,2000.0,75.0362,75.0911,75.0049,75.0206,2000.0
2017-09-22 13:40:00,95.75,95.75,95.66,95.72,700.0,75.0284,75.0284,74.9579,75.0049,700.0
2017-09-22 13:50:00,95.74,95.9,95.74,95.79,1700.0,75.0206,75.1459,75.0206,75.0597,1700.0
2017-09-22 14:00:00,95.72,95.8,95.66,95.77,1600.0,75.0049,75.0676,74.9579,75.0441,1600.0
2017-09-22 14:10:00,95.76,95.8,95.69,95.8,2200.0,75.0362,75.0676,74.9814,75.0676,2200.0
2017-09-22 14:20:00,95.72,95.96,95.72,95.96,1100.0,75.0049,75.1929,75.0049,75.1929,1100.0
2017-09-22 14:30:00,95.94,95.95,95.83,95.85,1500.0,75.1773,75.1851,75.0911,75.1067,1500.0
2017-09-22 14:40:00,95.8,95.85,95.76,95.85,1995.0,75.0676,75.1067,75.0362,75.1067,1995.0
2017-09-22 14:50:00,95.83,95.87,95.77,95.77,1000.0,75.0911,75.1224,75.0441,75.0441,1000.0
2017-09-22 15:00:00,95.72,95.72,95.65,95.7,2770.0,75.0049,75.0049,74.95,74.9892,2770.0
2017-09-22 15:10:00,95.67,96.15,95.63,96.07,5408.0,74.9657,75.3418,74.9344,75.2791,5408.0
2017-09-22 15:20:00,96.09,96.1,95.83,95.85,3700.0,75.2948,75.3026,75.0911,75.1067,3700.0
2017-09-22 15:30:00,95.9,95.93,95.74,95.8,3600.0,75.1459,75.1694,75.0206,75.0676,3600.0
2017-09-22 15:40:00,95.79,95.84,95.7,95.7,4275.0,75.0597,75.0989,74.9892,74.9892,4275.0
2017-09-22 15:50:00,95.73,95.83,95.71,95.74,9495.0,75.0127,75.0911,74.997,75.0206,9495.0
2017-09-25 09:30:00,96.57,97.13,96.45,97.03,3500.0,75.6709,76.1097,75.5769,76.0314,3500.0
2017-09-25 09:40:00,97.28,97.36,96.82,97.28,6100.0,76.2273,76.29,75.8668,76.2273,6100.0
2017-09-25 09:50:00,97.21,97.44,96.73,97.11,6248.0,76.1724,76.3527,75.7963,76.0941,6248.0
2017-09-25 10:00:00,97.0,97.13,96.79,97.02,3000.0,76.0079,76.1097,75.8433,76.0235,3000.0
2017-09-25 10:10:00,97.05,97.05,96.71,96.8,1918.0,76.0471,76.0471,75.7806,75.8512,1918.0
2017-09-25 10:20:00,96.95,97.11,96.75,97.06,2000.0,75.9687,76.0941,75.812,76.0549,2000.0
2017-09-25 10:30:00,97.06,97.13,96.59,96.59,1529.0,76.0549,76.1097,75.6866,75.6866,1529.0
2017-09-25 10:40:00,96.64,96.69,96.44,96.44,1000.0,75.7258,75.765,75.5691,75.5691,1000.0
2017-09-25 10:50:00,96.34,96.34,96.19,96.21,1500.0,75.4907,75.4907,75.3732,75.3888,1500.0
2017-09-25 11:00:00,96.32,96.5,96.31,96.47,1791.0,75.475,75.6161,75.4672,75.5926,1791.0
2017-09-25 11:10:00,96.51,96.76,96.51,96.63,2200.0,75.6239,75.8198,75.6239,75.7179,2200.0
2017-09-25 11:20:00,96.61,96.65,96.51,96.51,800.0,75.7023,75.7336,75.6239,75.6239,800.0
2017-09-25 11:30:00,96.45,96.56,96.45,96.56,603.0,75.5769,75.6631,75.5769,75.6631,603.0
2017-09-25 11:40:00,96.68,96.8,96.63,96.76,3379.0,75.7571,75.8512,75.7179,75.8198,3379.0
2017-09-25 11:50:00,96.92,97.15,96.92,97.09,2069.0,75.9452,76.1254,75.9452,76.0784,2069.0
2017-09-25 12:00:00,97.1,97.15,97.05,97.06,1700.0,76.0862,76.1254,76.0471,76.0549,1700.0
2017-09-25 12:10:00,97.0,97.07,96.99,97.07,600.0,76.0079,76.0627,76.0,76.0627,600.0
2017-09-25 12:20:00,97.07,97.07,96.93,96.93,500.0,76.0627,76.0627,75.953,75.953,500.0
2017-09-25 12:30:00,96.92,96.93,96.8,96.8,804.0,75.9452,75.953,75.8512,75.8512,804.0
2017-09-25 12:40:00,96.83,96.83,96.71,96.78,631.0,75.8747,75.8747,75.7806,75.8355,631.0
2017-09-25 12:50:00,96.71,96.71,96.6,96.6,1355.0,75.7806,75.7806,75.6944,75.6944,1355.0
2017-09-25 13:00:00,96.69,96.69,96.64,96.64,300.0,75.765,75.765,75.7258,75.7258,300.0
2017-09-25 13:10:00,96.71,96.71,96.7,96.71,500.0,75.7806,75.7806,75.7728,75.7806,500.0
2017-09-25 13:20:00,96.77,96.8,96.68,96.68,693.0,75.8276,75.8512,75.7571,75.7571,693.0
2017-09-25 13:30:00,96.7,96.7,96.5,96.59,1048.0,75.7728,75.7728,75.6161,75.6866,1048.0
2017-09-25 13:40:00,96.67,96.8,96.67,96.76,2254.0,75.7493,75.8512,75.7493,75.8198,2254.0
2017-09-25 13:50:00,96.79,96.83,96.78,96.79,1800.0,75.8433,75.8747,75.8355,75.8433,1800.0
2017-09-25 14:00:00,96.79,96.8,96.64,96.71,2700.0,75.8433,75.8512,75.7258,75.7806,2700.0
2017-09-25 14:10:00,96.73,96.88,96.73,96.88,2100.0,75.7963,75.9138,75.7963,75.9138,2100.0
2017-09-25 14:20:00,96.84,96.84,96.73,96.73,1100.0,75.8825,75.8825,75.7963,75.7963,1100.0
2017-09-25 14:30:00,96.77,96.77,96.68,96.68,700.0,75.8276,75.8276,75.7571,75.7571,700.0
2017-09-25 14:40:00,96.64,96.65,96.44,96.44,1700.0,75.7258,75.7336,75.5691,75.5691,1700.0
2017-09-25 14:50:00,96.53,96.64,96.53,96.56,791.0,75.6396,75.7258,75.6396,75.6631,791.0
2017-09-25 15:00:00,96.55,96.57,96.42,96.43,1900.0,75.6553,75.6709,75.5534,75.5612,1900.0
2017-09-25 15:10:00,96.44,96.61,96.44,96.53,1247.0,75.5691,75.7023,75.5691,75.6396,1247.0
2017-09-25 15:20:00,96.52,96.78,96.52,96.76,2214.0,75.6318,75.8355,75.6318,75.8198,2214.0
2017-09-25 15:30:00,96.72,96.72,96.47,96.69,4081.0,75.7885,75.7885,75.5926,75.765,4081.0
2017-09-25 15:40:00,96.65,96.84,96.65,96.82,2897.0,75.7336,75.8825,75.7336,75.8668,2897.0
2017-09-25 15:50:00,96.82,96.83,96.68,96.74,12312.0,75.8668,75.8747,75.7571,75.8041,12312.0
2017-09-26 09:30:00,96.46,96.46,96.3,96.3,500.0,75.5847,75.5847,75.4594,75.4594,500.0
2017-09-26 09:40:00,96.91,96.91,96.38,96.74,1000.0,75.9374,75.9374,75.5221,75.8041,1000.0
2017-09-26 09:50:00,96.63,97.17,96.63,97.15,2940.0,75.7179,76.1411,75.7179,76.1254,2940.0
2017-09-26 10:00:00,97.22,97.28,97.19,97.23,1029.0,76.1803,76.2273,76.1568,76.1881,1029.0
2017-09-26 10:10:00,97.45,97.7,97.26,97.29,2179.0,76.3605,76.5564,76.2116,76.2351,2179.0
2017-09-26 10:20:00,97.24,97.66,97.15,97.58,1600.0,76.1959,76.525,76.1254,76.4624,1600.0
2017-09-26 10:30:00,97.65,97.67,96.96,96.96,5950.0,76.5172,76.5329,75.9765,75.9765,5950.0
2017-09-26 10:40:00,96.96,97.18,96.86,97.12,1400.0,75.9765,76.1489,75.8982,76.1019,1400.0
2017-09-26 10:50:00,97.11,97.11,96.89,96.89,300.0,76.0941,76.0941,75.9217,75.9217,300.0
2017-09-26 11:00:00,97.09,97.13,97.05,97.05,1095.0,76.0784,76.1097,76.0471,76.0471,1095.0
2017-09-26 11:10:00,96.94,97.04,96.94,97.04,300.0,75.9609,76.0392,75.9609,76.0392,300.0
2017-09-26 11:20:00,97.08,97.14,97.02,97.02,400.0,76.0706,76.1176,76.0235,76.0235,400.0
2017-09-26 11:30:00,96.99,97.05,96.95,97.05,700.0,76.0,76.0471,75.9687,76.0471,700.0
2017-09-26 11:40:00,97.04,97.04,96.9,96.9,400.0,76.0392,76.0392,75.9295,75.9295,400.0
2017-09-26 11:50:00,97.0,97.0,96.93,96.94,600.0,76.0079,76.0079,75.953,75.9609,600.0
2017-09-26 12:00:00,96.96,96.96,96.78,96.78,600.0,75.9765,75.9765,75.8355,75.8355,600.0
2017-09-26 12:10:00,96.78,96.82,96.7,96.8,1092.0,75.8355,75.8668,75.7728,75.8512,1092.0
2017-09-26 12:20:00,96.86,97.11,96.85,97.11,2101.0,75.8982,76.0941,75.8903,76.0941,2101.0
2017-09-26 12:30:00,97.08,97.17,97.08,97.09,900.0,76.0706,76.1411,76.0706,76.0784,900.0
2017-09-26 12:40:00,97.17,97.17,97.11,97.11,300.0,76.1411,76.1411,76.0941,76.0941,300.0
2017-09-26 12:50:00,97.26,97.33,97.24,97.25,700.0,76.2116,76.2665,76.1959,76.2038,700.0
2017-09-26 13:00:00,97.2,97.2,97.17,97.2,700.0,76.1646,76.1646,76.1411,76.1646,700.0
2017-09-26 13:10:00,97.27,97.27,97.19,97.19,200.0,76.2194,76.2194,76.1568,76.1568,200.0
2017-09-26 13:20:00,97.16,97.16,97.16,97.16,100.0,76.1332,76.1332,76.1332,76.1332,100.0
2017-09-26 13:30:00,97.14,97.14,97.07,97.07,600.0,76.1176,76.1176,76.0627,76.0627,600.0
2017-09-26 13:40:00,97.17,97.17,97.17,97.17,100.0,76.1411,76.1411,76.1411,76.1411,100.0
2017-09-26 13:50:00,97.19,97.19,97.09,97.09,500.0,76.1568,76.1568,76.0784,76.0784,500.0
2017-09-26 14:00:00,97.1,97.1,97.1,97.1,100.0,76.0862,76.0862,76.0862,76.0862,100.0
2017-09-26 14:10:00,97.01,97.01,96.96,96.96,400.0,76.0157,76.0157,75.9765,75.9765,400.0
2017-09-26 14:20:00,96.95,97.05,96.95,97.05,400.0,75.9687,76.0471,75.9687,76.0471,400.0
2017-09-26 14:30:00,96.98,97.01,96.98,97.01,600.0,75.9922,76.0157,75.9922,76.0157,600.0
2017-09-26 14:40:00,97.12,97.14,97.1,97.14,400.0,76.1019,76.1176,76.0862,76.1176,400.0
2017-09-26 14:50:00,97.11,97.11,97.07,97.07,200.0,76.0941,76.0941,76.0627,76.0627,200.0
2017-09-26 15:00:00,97.16,97.26,97.16,97.24,1800.0,76.1332,76.2116,76.1332,76.1959,1800.0
2017-09-26 15:10:00,97.2,97.22,97.16,97.18,1000.0,76.1646,76.1803,76.1332,76.1489,1000.0
2017-09-26 15:20:00,97.16,97.18,97.11,97.18,2000.0,76.1332,76.1489,76.0941,76.1489,2000.0
2017-09-26 15:30:00,97.21,97.26,97.21,97.24,1100.0,76.1724,76.2116,76.1724,76.1959,1100.0
2017-09-26 15:40:00,97.26,97.26,97.09,97.16,4600.0,76.2116,76.2116,76.0784,76.1332,4600.0
2017-09-26 15:50:00,97.1,97.26,97.01,97.18,6288.0,76.0862,76.2116,76.0157,76.1489,6288.0
2017-09-27 09:30:00,97.25,97.46,97.22,97.34,2200.0,76.2038,76.3683,76.1803,76.2743,2200.0
2017-09-27 09:40:00,97.24,97.29,96.99,96.99,700.0,76.1959,76.2351,76.0,76.0,700.0
2017-09-27 09:50:00,96.68,97.16,96.53,96.53,1700.0,75.7571,76.1332,75.6396,75.6396,1700.0
2017-09-27 10:00:00,96.41,96.56,96.08,96.5,993.0,75.5456,75.6631,75.287,75.6161,993.0
2017-09-27 10:10:00,96.62,96.74,96.55,96.55,600.0,75.7101,75.8041,75.6553,75.6553,600.0
2017-09-27 10:20:00,96.37,96.37,96.37,96.37,100.0,75.5142,75.5142,75.5142,75.5142,100.0
2017-09-27 10:30:00,96.36,96.6,96.24,96.6,726.0,75.5064,75.6944,75.4123,75.6944,726.0
2017-09-27 10:40:00,96.63,96.63,96.39,96.5,1800.0,75.7179,75.7179,75.5299,75.6161,1800.0
2017-09-27 10:50:00,96.57,96.96,96.57,96.92,2000.0,75.6709,75.9765,75.6709,75.9452,2000.0
2017-09-27 11:00:00,96.82,96.85,96.49,96.49,1300.0,75.8668,75.8903,75.6082,75.6082,1300.0
2017-09-27 11:10:00,96.48,96.62,96.33,96.33,2200.0,75.6004,75.7101,75.4829,75.4829,2200.0
2017-09-27 11:20:00,96.31,96.38,96.28,96.37,900.0,75.4672,75.5221,75.4437,75.5142,900.0
2017-09-27 11:30:00,96.45,96.45,96.3,96.3,1707.0,75.5769,75.5769,75.4594,75.4594,1707.0
2017-09-27 11:40:00,96.38,96.43,96.34,96.39,1000.0,75.5221,75.5612,75.4907,75.5299,1000.0
2017-09-27 11:50:00,96.44,96.93,96.42,96.93,1950.0,75.5691,75.953,75.5534,75.953,1950.0
2017-09-27 12:00:00,96.97,96.97,96.91,96.91,200.0,75.9844,75.9844,75.9374,75.9374,200.0
2017-09-27 12:10:00,96.93,97.01,96.93,96.98,1100.0,75.953,76.0157,75.953,75.9922,1100.0
2017-09-27 12:20:00,97.09,97.09,96.84,96.89,2300.0,76.0784,76.0784,75.8825,75.9217,2300.0
2017-09-27 12:30:00,96.84,96.85,96.65,96.74,1447.0,75.8825,75.8903,75.7336,75.8041,1447.0
2017-09-27 12:40:00,96.71,96.82,96.71,96.82,2000.0,75.7806,75.8668,75.7806,75.8668,2000.0
2017-09-27 12:50:00,96.96,97.1,96.92,97.05,1450.0,75.9765,76.0862,75.9452,76.0471,1450.0
2017-09-27 13:00:00,97.12,97.33,97.12,97.33,1100.0,76.1019,76.2665,76.1019,76.2665,1100.0
2017-09-27 13:10:00,97.36,97.37,97.17,97.21,2800.0,76.29,76.2978,76.1411,76.1724,2800.0
2017-09-27 13:20:00,97.19,97.4,97.19,97.36,2700.0,76.1568,76.3213,76.1568,76.29,2700.0
2017-09-27 13:30:00,97.27,97.27,96.96,96.99,600.0,76.2194,76.2194,75.9765,76.0,600.0
2017-09-27 13:40:00,97.01,97.02,96.72,96.72,800.0,76.0157,76.0235,75.7885,75.7885,800.0
2017-09-27 13:50:00,96.65,96.73,96.43,96.73,1626.0,75.7336,75.7963,75.5612,75.7963,1626.0
2017-09-27 14:00:00,96.86,96.98,96.82,96.82,700.0,75.8982,75.9922,75.8668,75.8668,700.0
2017-09-27 14:10:00,96.8,97.14,96.8,97.09,2100.0,75.8512,76.1176,75.8512,76.0784,2100.0
2017-09-27 14:20:00,97.13,97.13,96.85,96.85,500.0,76.1097,76.1097,75.8903,75.8903,500.0
2017-09-27 14:30:00,96.91,96.92,96.74,96.75,1400.0,75.9374,75.9452,75.8041,75.812,1400.0
2017-09-27 14:40:00,96.82,96.88,96.81,96.84,1400.0,75.8668,75.9138,75.859,75.8825,1400.0
2017-09-27 14:50:00,96.77,96.78,96.71,96.71,2000.0,75.8276,75.8355,75.7806,75.7806,2000.0
2017-09-27 15:00:00,96.76,96.86,96.72,96.72,2400.0,75.8198,75.8982,75.7885,75.7885,2400.0
2017-09-27 15:10:00,96.65,96.66,96.5,96.55,3191.0,75.7336,75.7415,75.6161,75.6553,3191.0
2017-09-27 15:20:00,96.58,96.75,96.58,96.74,1000.0,75.6788,75.812,75.6788,75.8041,1000.0
2017-09-27 15:30:00,96.76,96.89,96.75,96.87,2629.0,75.8198,75.9217,75.812,75.906,2629.0
2017-09-27 15:40:00,96.86,96.9,96.67,96.73,7910.0,75.8982,75.9295,75.7493,75.7963,7910.0
2017-09-27 15:50:00,96.72,96.86,96.66,96.83,14187.0,75.7885,75.8982,75.7415,75.8747,14187.0
2017-09-28 09:30:00,97.07,97.35,96.71,97.23,2400.0,76.0627,76.2821,75.7806,76.1881,2400.0
2017-09-28 09:40:00,97.34,97.61,97.16,97.38,2300.0,76.2743,76.4859,76.1332,76.3056,2300.0
2017-09-28 09:50:00,97.19,97.45,97.01,97.33,2100.0,76.1568,76.3605,76.0157,76.2665,2100.0
2017-09-28 10:00:00,97.31,97.46,97.11,97.25,4200.0,76.2508,76.3683,76.0941,76.2038,4200.0
2017-09-28 10:10:00,97.25,97.46,97.25,97.42,2500.0,76.2038,76.3683,76.2038,76.337,2500.0
2017-09-28 10:20:00,97.45,98.12,97.45,97.95,2700.0,76.3605,76.8855,76.3605,76.7523,2700.0
2017-09-28 10:30:00,97.65,98.03,97.65,98.0,1200.0,76.5172,76.815,76.5172,76.7915,1200.0
2017-09-28 10:40:00,97.96,98.35,97.96,97.99,2966.0,76.7601,77.0657,76.7601,76.7836,2966.0
2017-09-28 10:50:00,97.87,97.95,97.57,97.62,900.0,76.6896,76.7523,76.4545,76.4937,900.0
2017-09-28 11:00:00,97.57,97.59,97.46,97.49,800.0,76.4545,76.4702,76.3683,76.3918,800.0
2017-09-28 11:10:00,97.54,97.54,97.24,97.31,1000.0,76.431,76.431,76.1959,76.2508,1000.0
2017-09-28 11:20:00,96.92,96.95,96.8,96.86,1000.0,75.9452,75.9687,75.8512,75.8982,1000.0
2017-09-28 11:30:00,96.86,97.19,96.86,97.03,2400.0,75.8982,76.1568,75.8982,76.0314,2400.0
2017-09-28 11:40:00,97.01,97.05,96.81,96.81,1943.0,76.0157,76.0471,75.859,75.859,1943.0
2017-09-28 11:50:00,96.76,96.76,96.59,96.66,1900.0,75.8198,75.8198,75.6866,75.7415,1900.0
2017-09-28 12:00:00,96.63,96.94,96.63,96.91,1300.0,75.7179,75.9609,75.7179,75.9374,1300.0
2017-09-28 12:10:00,96.97,97.04,96.79,96.79,1400.0,75.9844,76.0392,75.8433,75.8433,1400.0
2017-09-28 12:20:00,96.69,96.79,96.61,96.71,1400.0,75.765,75.8433,75.7023,75.7806,1400.0
2017-09-28 12:30:00,96.71,96.89,96.71,96.89,600.0,75.7806,75.9217,75.7806,75.9217,600.0
2017-09-28 12:40:00,96.96,97.08,96.87,96.87,1200.0,75.9765,76.0706,75.906,75.906,1200.0
2017-09-28 12:50:00,96.81,96.89,96.75,96.77,1092.0,75.859,75.9217,75.812,75.8276,1092.0
2017-09-28 13:00:00,96.76,96.85,96.76,96.76,500.0,75.8198,75.8903,75.8198,75.8198,500.0
2017-09-28 13:10:00,96.78,96.78,96.77,96.77,200.0,75.8355,75.8355,75.8276,75.8276,200.0
2017-09-28 13:20:00,96.97,96.97,96.74,96.89,1762.0,75.9844,75.9844,75.8041,75.9217,1762.0
2017-09-28 13:30:00,96.85,96.99,96.85,96.89,503.0,75.8903,76.0,75.8903,75.9217,503.0
2017-09-28 13:40:00,96.93,96.95,96.8,96.91,909.0,75.953,75.9687,75.8512,75.9374,909.0
2017-09-28 13:50:00,96.88,97.01,96.88,96.95,800.0,75.9138,76.0157,75.9138,75.9687,800.0
2017-09-28 14:00:00,97.06,97.1,97.06,97.06,1402.0,76.0549,76.0862,76.0549,76.0549,1402.0
2017-09-28 14:10:00,97.12,97.19,97.12,97.17,1200.0,76.1019,76.1568,76.1019,76.1411,1200.0
2017-09-28 14:20:00,97.04,97.1,96.96,97.04,850.0,76.0392,76.0862,75.9765,76.0392,850.0
2017-09-28 14:30:00,97.1,97.25,97.1,97.18,2000.0,76.0862,76.2038,76.0862,76.1489,2000.0
2017-09-28 14:40:00,97.17,97.17,97.06,97.08,1011.0,76.1411,76.1411,76.0549,76.0706,1011.0
2017-09-28 14:50:00,97.18,97.27,97.09,97.09,1700.0,76.1489,76.2194,76.0784,76.0784,1700.0
2017-09-28 15:00:00,97.02,97.02,96.98,97.02,1900.0,76.0235,76.0235,75.9922,76.0235,1900.0
2017-09-28 15:10:00,97.03,97.15,96.99,97.14,2950.0,76.0314,76.1254,76.0,76.1176,2950.0
2017-09-28 15:20:00,97.18,97.2,97.01,97.11,2505.0,76.1489,76.1646,76.0157,76.0941,2505.0
2017-09-28 15:30:00,97.09,97.24,97.0,97.05,4058.0,76.0784,76.1959,76.0079,76.0471,4058.0
2017-09-28 15:40:00,97.09,97.31,97.09,97.31,5328.0,76.0784,76.2508,76.0784,76.2508,5328.0
2017-09-28 15:50:00,97.28,97.28,96.97,97.15,9400.0,76.2273,76.2273,75.9844,76.1254,9400.0
2017-09-29 09:30:00,96.92,96.92,96.46,96.83,9088.0,75.9452,75.9452,75.5847,75.8747,9088.0
2017-09-29 09:40:00,96.78,97.61,96.78,97.47,3204.0,75.8355,76.4859,75.8355,76.3762,3204.0
2017-09-29 09:50:00,97.43,97.64,97.23,97.58,1900.0,76.3448,76.5094,76.1881,76.4624,1900.0
2017-09-29 10:00:00,97.54,97.9,97.54,97.66,2400.0,76.431,76.7131,76.431,76.525,2400.0
2017-09-29 10:10:00,97.69,97.7,97.42,97.53,833.0,76.5485,76.5564,76.337,76.4232,833.0
2017-09-29 10:20:00,97.51,97.56,97.32,97.42,2100.0,76.4075,76.4467,76.2586,76.337,2100.0
2017-09-29 10:30:00,97.27,97.51,97.27,97.45,700.0,76.2194,76.4075,76.2194,76.3605,700.0
2017-09-29 10:40:00,97.54,97.75,97.54,97.74,1000.0,76.431,76.5956,76.431,76.5877,1000.0
2017-09-29 10:50:00,98.04,98.17,97.98,98.17,1000.0,76.8228,76.9247,76.7758,76.9247,1000.0
2017-09-29 11:00:00,98.23,98.23,97.97,98.01,600.0,76.9717,76.9717,76.768,76.7993,600.0
2017-09-29 11:10:00,98.06,98.15,98.05,98.05,600.0,76.8385,76.909,76.8306,76.8306,600.0
2017-09-29 11:20:00,98.03,98.2,97.96,98.2,2400.0,76.815,76.9482,76.7601,76.9482,2400.0
2017-09-29 11:30:00,98.15,98.15,98.01,98.01,400.0,76.909,76.909,76.7993,76.7993,400.0
2017-09-29 11:40:00,98.14,98.14,97.9,97.9,200.0,76.9012,76.9012,76.7131,76.7131,200.0
2017-09-29 11:50:00,97.75,97.9,97.75,97.9,300.0,76.5956,76.7131,76.5956,76.7131,300.0
2017-09-29 12:00:00,97.94,97.94,97.92,97.92,200.0,76.7444,76.7444,76.7288,76.7288,200.0
2017-09-29 12:10:00,97.92,97.92,97.92,97.92,0.0,76.7288,76.7288,76.7288,76.7288,0.0
2017-09-29 12:20:00,98.15,98.16,98.15,98.16,200.0,76.909,76.9168,76.909,76.9168,200.0
2017-09-29 12:30:00,98.19,98.28,98.19,98.26,500.0,76.9403,77.0109,76.9403,76.9952,500.0
2017-09-29 12:40:00,98.22,98.25,98.21,98.25,400.0,76.9638,76.9874,76.956,76.9874,400.0
2017-09-29 12:50:00,98.18,98.18,98.0,98.0,1900.0,76.9325,76.9325,76.7915,76.7915,1900.0
2017-09-29 13:00:00,98.04,98.13,98.03,98.13,3340.0,76.8228,76.8933,76.815,76.8933,3340.0
2017-09-29 13:10:00,98.12,98.13,97.89,97.89,2800.0,76.8855,76.8933,76.7053,76.7053,2800.0
2017-09-29 13:20:00,97.89,97.97,97.89,97.96,900.0,76.7053,76.768,76.7053,76.7601,900.0
2017-09-29 13:30:00,98.0,98.0,97.84,97.87,1800.0,76.7915,76.7915,76.6661,76.6896,1800.0
2017-09-29 13:40:00,97.83,97.84,97.8,97.81,800.0,76.6583,76.6661,76.6347,76.6426,800.0
2017-09-29 13:50:00,97.79,97.79,97.6,97.73,1713.0,76.6269,76.6269,76.478,76.5799,1713.0
2017-09-29 14:00:00,97.75,97.87,97.75,97.87,1400.0,76.5956,76.6896,76.5956,76.6896,1400.0
2017-09-29 14:10:00,97.87,97.87,97.77,97.77,3300.0,76.6896,76.6896,76.6112,76.6112,3300.0
2017-09-29 14:20:00,97.85,98.13,97.84,98.08,5900.0,76.6739,76.8933,76.6661,76.8541,5900.0
2017-09-29 14:30:00,98.08,98.12,98.0,98.09,3300.0,76.8541,76.8855,76.7915,76.862,3300.0
2017-09-29 14:40:00,98.1,98.17,98.05,98.11,12990.0,76.8698,76.9247,76.8306,76.8777,12990.0
2017-09-29 14:50:00,98.12,98.12,98.01,98.05,3400.0,76.8855,76.8855,76.7993,76.8306,3400.0
2017-09-29 15:00:00,98.06,98.06,97.95,97.97,4099.0,76.8385,76.8385,76.7523,76.768,4099.0
2017-09-29 15:10:00,98.01,98.16,98.0,98.11,4150.0,76.7993,76.9168,76.7915,76.8777,4150.0
2017-09-29 15:20:00,98.12,98.17,97.94,97.99,1700.0,76.8855,76.9247,76.7444,76.7836,1700.0
2017-09-29 15:30:00,98.0,98.03,97.95,97.97,3377.0,76.7915,76.815,76.7523,76.768,3377.0
2017-09-29 15:40:00,97.97,98.2,97.91,98.2,6178.0,76.768,76.9482,76.7209,76.9482,6178.0
2017-09-29 15:50:00,98.24,98.24,97.8,97.95,16078.0,76.9795,76.9795,76.6347,76.7523,16078.0
2017-10-02 09:30:00,96.61,96.61,96.1,96.34,1900.0,75.7023,75.7023,75.3026,75.4907,1900.0
2017-10-02 09:40:00,96.9,97.84,96.84,97.41,4300.0,75.9295,76.6661,75.8825,76.3291,4300.0
2017-10-02 09:50:00,97.74,98.08,97.68,97.86,5600.0,76.5877,76.8541,76.5407,76.6818,5600.0
2017-10-02 10:00:00,97.64,97.64,97.35,97.43,1426.0,76.5094,76.5094,76.2821,76.3448,1426.0
2017-10-02 10:10:00,97.54,97.82,97.54,97.71,800.0,76.431,76.6504,76.431,76.5642,800.0
2017-10-02 10:20:00,97.7,98.13,97.7,98.03,1393.0,76.5564,76.8933,76.5564,76.815,1393.0
2017-10-02 10:30:00,98.12,98.24,98.12,98.12,742.0,76.8855,76.9795,76.8855,76.8855,742.0
2017-10-02 10:40:00,98.08,98.15,97.96,98.15,500.0,76.8541,76.909,76.7601,76.909,500.0
2017-10-02 10:50:00,98.27,98.35,98.06,98.06,600.0,77.003,77.0657,76.8385,76.8385,600.0
2017-10-02 11:00:00,97.97,97.97,97.72,97.77,700.0,76.768,76.768,76.5721,76.6112,700.0
2017-10-02 11:10:00,97.71,97.71,97.47,97.68,1699.0,76.5642,76.5642,76.3762,76.5407,1699.0
2017-10-02 11:20:00,97.65,97.73,97.53,97.73,1200.0,76.5172,76.5799,76.4232,76.5799,1200.0
2017-10-02 11:30:00,97.72,97.97,97.54,97.97,2300.0,76.5721,76.768,76.431,76.768,2300.0
2017-10-02 11:40:00,97.98,98.53,97.94,98.44,1900.0,76.7758,77.2068,76.7444,77.1362,1900.0
2017-10-02 11:50:00,98.49,99.0,98.39,98.39,3700.0,77.1754,77.575,77.0971,77.0971,3700.0
2017-10-02 12:00:00,98.25,98.45,98.25,98.4,1100.0,76.9874,77.1441,76.9874,77.1049,1100.0
2017-10-02 12:10:00,98.42,98.83,98.42,98.83,1200.0,77.1206,77.4418,77.1206,77.4418,1200.0
2017-10-02 12:20:00,98.87,99.05,98.87,98.9,925.0,77.4732,77.6142,77.4732,77.4967,925.0
2017-10-02 12:30:00,99.05,99.16,99.05,99.16,500.0,77.6142,77.7004,77.6142,77.7004,500.0
2017-10-02 12:40:00,99.25,99.25,99.09,99.09,1600.0,77.7709,77.7709,77.6456,77.6456,1600.0
2017-10-02 12:50:00,99.01,99.01,98.92,99.0,1100.0,77.5829,77.5829,77.5124,77.575,1100.0
2017-10-02 13:00:00,98.94,98.94,98.9,98.91,600.0,77.528,77.528,77.4967,77.5045,600.0
2017-10-02 13:10:00,98.83,98.87,98.83,98.87,200.0,77.4418,77.4732,77.4418,77.4732,200.0
2017-10-02 13:20:00,98.83,99.22,98.83,99.22,500.0,77.4418,77.7474,77.4418,77.7474,500.0
2017-10-02 13:30:00,99.09,99.37,99.08,99.3,1600.0,77.6456,77.865,77.6377,77.8101,1600.0
2017-10-02 13:40:00,99.42,99.5,99.35,99.5,1500.0,77.9042,77.9668,77.8493,77.9668,1500.0
2017-10-02 13:50:00,99.43,99.55,99.31,99.31,3381.0,77.912,78.006,77.818,77.818,3381.0
2017-10-02 14:00:00,99.23,99.37,99.15,99.34,1000.0,77.7553,77.865,77.6926,77.8415,1000.0
2017-10-02 14:10:00,99.32,99.32,99.16,99.19,500.0,77.8258,77.8258,77.7004,77.7239,500.0
2017-10-02 14:20:00,99.24,99.38,99.23,99.38,1000.0,77.7631,77.8728,77.7553,77.8728,1000.0
2017-10-02 14:30:00,99.35,99.38,99.23,99.23,1200.0,77.8493,77.8728,77.7553,77.7553,1200.0
2017-10-02 14:40:00,99.26,99.26,99.17,99.17,1000.0,77.7788,77.7788,77.7083,77.7083,1000.0
2017-10-02 14:50:00,99.1,99.24,99.04,99.21,1500.0,77.6534,77.7631,77.6064,77.7396,1500.0
2017-10-02 15:00:00,99.25,99.58,99.25,99.58,4802.0,77.7709,78.0295,77.7709,78.0295,4802.0
2017-10-02 15:10:00,99.57,99.72,99.56,99.63,4266.0,78.0217,78.1392,78.0139,78.0687,4266.0
2017-10-02 15:20:00,99.62,99.76,99.53,99.57,2600.0,78.0609,78.1706,77.9903,78.0217,2600.0
2017-10-02 15:30:00,99.6,100.26,99.6,100.07,6988.0,78.0452,78.5624,78.0452,78.4135,6988.0
2017-10-02 15:40:00,100.02,100.02,99.74,99.78,5500.0,78.3743,78.3743,78.1549,78.1862,5500.0
2017-10-02 15:50:00,99.74,99.99,99.7,99.98,9973.0,78.1549,78.3508,78.1236,78.343,9973.0
2017-10-03 09:30:00,100.06,101.7,99.96,101.44,6530.0,78.4056,79.6907,78.3273,79.487,6530.0
2017-10-03 09:40:00,101.44,102.0,101.0,102.0,3822.0,79.487,79.9258,79.1422,79.9258,3822.0
2017-10-03 09:50:00,101.91,102.5,101.39,101.47,5808.0,79.8553,80.3176,79.4478,79.5105,5808.0
2017-10-03 10:00:00,101.56,101.56,101.06,101.41,2800.0,79.581,79.581,79.1892,79.4635,2800.0
2017-10-03 10:10:00,101.37,101.63,101.13,101.13,17618.0,79.4321,79.6359,79.2441,79.2441,17618.0
2017-10-03 10:20:00,101.1,101.15,100.92,100.98,14296.0,79.2206,79.2598,79.0795,79.1265,14296.0
2017-10-03 10:30:00,101.08,101.5,100.84,100.84,4386.0,79.2049,79.534,79.0168,79.0168,4386.0
2017-10-03 10:40:00,100.7,101.22,100.7,101.22,1600.0,78.9071,79.3146,78.9071,79.3146,1600.0
2017-10-03 10:50:00,101.14,101.22,101.0,101.07,3811.0,79.2519,79.3146,79.1422,79.1971,3811.0
2017-10-03 11:00:00,101.11,101.11,100.72,100.72,1500.0,79.2284,79.2284,78.9228,78.9228,1500.0
2017-10-03 11:10:00,100.64,100.79,100.64,100.76,1400.0,78.8601,78.9777,78.8601,78.9542,1400.0
2017-10-03 11:20:00,100.86,101.02,100.86,100.96,1300.0,79.0325,79.1579,79.0325,79.1109,1300.0
2017-10-03 11:30:00,100.86,100.86,100.66,100.66,900.0,79.0325,79.0325,78.8758,78.8758,900.0
2017-10-03 11:40:00,100.68,100.96,100.68,100.82,3700.0,78.8915,79.1109,78.8915,79.0012,3700.0
2017-10-03 11:50:00,100.85,101.08,100.79,100.95,3300.0,79.0247,79.2049,78.9777,79.103,3300.0
2017-10-03 12:00:00,100.97,101.11,100.86,100.99,1617.0,79.1187,79.2284,79.0325,79.1344,1617.0
2017-10-03 12:10:00,100.84,100.84,100.68,100.8,1500.0,79.0168,79.0168,78.8915,78.9855,1500.0
2017-10-03 12:20:00,100.84,100.84,100.59,100.68,2100.0,79.0168,79.0168,78.8209,78.8915,2100.0
2017-10-03 12:30:00,100.8,100.89,100.72,100.86,2233.0,78.9855,79.056,78.9228,79.0325,2233.0
2017-10-03 12:40:00,100.9,100.97,100.88,100.9,1300.0,79.0639,79.1187,79.0482,79.0639,1300.0
2017-10-03 12:50:00,100.89,100.91,100.83,100.83,1600.0,79.056,79.0717,79.009,79.009,1600.0
2017-10-03 13:00:00,100.88,101.0,100.88,100.94,2500.0,79.0482,79.1422,79.0482,79.0952,2500.0
2017-10-03 13:10:00,100.9,100.99,100.76,100.92,2300.0,79.0639,79.1344,78.9542,79.0795,2300.0
2017-10-03 13:20:00,100.93,101.0,100.9,100.9,3300.0,79.0874,79.1422,79.0639,79.0639,3300.0
2017-10-03 13:30:00,101.0,101.0,100.81,100.81,2100.0,79.1422,79.1422,78.9933,78.9933,2100.0
2017-10-03 13:40:00,100.89,100.96,100.81,100.96,3500.0,79.056,79.1109,78.9933,79.1109,3500.0
2017-10-03 13:50:00,100.98,101.05,100.98,101.03,3000.0,79.1265,79.1814,79.1265,79.1657,3000.0
2017-10-03 14:00:00,101.05,101.05,100.75,100.82,3700.0,79.1814,79.1814,78.9463,79.0012,3700.0
2017-10-03 14:10:00,100.87,100.98,100.74,100.82,4100.0,79.0404,79.1265,78.9385,79.0012,4100.0
2017-10-03 14:20:00,100.83,100.83,100.56,100.63,2400.0,79.009,79.009,78.7974,78.8523,2400.0
2017-10-03 14:30:00,100.76,100.82,100.65,100.65,5605.0,78.9542,79.0012,78.868,78.868,5605.0
2017-10-03 14:40:00,100.63,100.63,100.39,100.43,5076.0,78.8523,78.8523,78.6642,78.6956,5076.0
2017-10-03 14:50:00,100.42,100.55,100.42,100.51,4200.0,78.6877,78.7896,78.6877,78.7583,4200.0
2017-10-03 15:00:00,100.48,100.66,100.48,100.53,2900.0,78.7348,78.8758,78.7348,78.7739,2900.0
2017-10-03 15:10:00,100.49,100.63,100.43,100.62,2500.0,78.7426,78.8523,78.6956,78.8445,2500.0
2017-10-03 15:20:00,100.63,100.75,100.52,100.52,4709.0,78.8523,78.9463,78.7661,78.7661,4709.0
2017-10-03 15:30:00,100.51,100.51,100.43,100.44,4496.0,78.7583,78.7583,78.6956,78.7034,4496.0
2017-10-03 15:40:00,100.43,100.47,100.38,100.39,5994.0,78.6956,78.7269,78.6564,78.6642,5994.0
2017-10-03 15:50:00,100.38,100.38,100.05,100.13,13672.0,78.6564,78.6564,78.3978,78.4605,13672.0
2017-10-04 09:30:00,100.72,100.74,100.15,100.15,1000.0,78.9228,78.9385,78.4762,78.4762,1000.0
2017-10-04 09:40:00,100.25,100.4,99.94,100.18,3134.0,78.5545,78.6721,78.3116,78.4997,3134.0
2017-10-04 09:50:00,100.21,100.21,99.9,99.9,650.0,78.5232,78.5232,78.2803,78.2803,650.0
2017-10-04 10:00:00,100.01,100.01,99.86,99.94,700.0,78.3665,78.3665,78.2489,78.3116,700.0
2017-10-04 10:10:00,99.93,99.96,99.54,99.54,1400.0,78.3038,78.3273,77.9982,77.9982,1400.0
2017-10-04 10:20:00,99.5,99.85,99.5,99.77,850.0,77.9668,78.2411,77.9668,78.1784,850.0
2017-10-04 10:30:00,99.96,100.19,99.96,100.04,2690.0,78.3273,78.5075,78.3273,78.39,2690.0
2017-10-04 10:40:00,100.22,100.33,100.08,100.11,900.0,78.531,78.6172,78.4213,78.4448,900.0
2017-10-04 10:50:00,99.99,100.14,99.88,100.06,1500.0,78.3508,78.4683,78.2646,78.4056,1500.0
2017-10-04 11:00:00,100.09,100.24,100.09,100.24,2100.0,78.4292,78.5467,78.4292,78.5467,2100.0
2017-10-04 11:10:00,100.02,100.15,99.83,100.15,2251.0,78.3743,78.4762,78.2254,78.4762,2251.0
2017-10-04 11:20:00,100.14,100.27,100.12,100.27,300.0,78.4683,78.5702,78.4527,78.5702,300.0
2017-10-04 11:30:00,100.27,100.42,100.18,100.3,3994.0,78.5702,78.6877,78.4997,78.5937,3994.0
2017-10-04 11:40:00,100.34,100.6,100.34,100.6,3512.0,78.6251,78.8288,78.6251,78.8288,3512.0
2017-10-04 11:50:00,100.64,100.81,100.59,100.73,1905.0,78.8601,78.9933,78.8209,78.9307,1905.0
2017-10-04 12:00:00,100.76,100.76,100.61,100.71,1500.0,78.9542,78.9542,78.8366,78.915,1500.0
2017-10-04 12:10:00,100.65,100.65,100.47,100.51,1550.0,78.868,78.868,78.7269,78.7583,1550.0
2017-10-04 12:20:00,100.59,100.76,100.52,100.54,1900.0,78.8209,78.9542,78.7661,78.7818,1900.0
2017-10-04 12:30:00,100.56,100.56,100.29,100.33,2200.0,78.7974,78.7974,78.5859,78.6172,2200.0
2017-10-04 12:40:00,100.29,100.33,100.12,100.12,900.0,78.5859,78.6172,78.4527,78.4527,900.0
2017-10-04 12:50:00,100.11,100.26,100.11,100.24,400.0,78.4448,78.5624,78.4448,78.5467,400.0
2017-10-04 13:00:00,100.12,100.17,100.07,100.11,1800.0,78.4527,78.4918,78.4135,78.4448,1800.0
2017-10-04 13:10:00,100.18,100.33,100.18,100.33,900.0,78.4997,78.6172,78.4997,78.6172,900.0
2017-10-04 13:20:00,100.41,100.59,100.41,100.58,1750.0,78.6799,78.8209,78.6799,78.8131,1750.0
2017-10-04 13:30:00,100.61,100.67,100.53,100.53,2050.0,78.8366,78.8836,78.7739,78.7739,2050.0
2017-10-04 13:40:00,100.58,100.59,100.48,100.56,1300.0,78.8131,78.8209,78.7348,78.7974,1300.0
2017-10-04 13:50:00,100.61,100.67,100.6,100.63,1500.0,78.8366,78.8836,78.8288,78.8523,1500.0
2017-10-04 14:00:00,100.71,100.71,100.57,100.62,800.0,78.915,78.915,78.8053,78.8445,800.0
2017-10-04 14:10:00,100.62,100.71,100.62,100.69,3092.0,78.8445,78.915,78.8445,78.8993,3092.0
2017-10-04 14:20:00,100.72,100.76,100.64,100.66,1075.0,78.9228,78.9542,78.8601,78.8758,1075.0
2017-10-04 14:30:00,100.61,100.62,100.47,100.54,1257.0,78.8366,78.8445,78.7269,78.7818,1257.0
2017-10-04 14:40:00,100.52,100.52,100.43,100.43,600.0,78.7661,78.7661,78.6956,78.6956,600.0
2017-10-04 14:50:00,100.41,100.51,100.39,100.5,800.0,78.6799,78.7583,78.6642,78.7504,800.0
2017-10-04 15:00:00,100.51,100.69,100.49,100.69,1900.0,78.7583,78.8993,78.7426,78.8993,1900.0
2017-10-04 15:10:00,100.67,100.81,100.67,100.81,1725.0,78.8836,78.9933,78.8836,78.9933,1725.0
2017-10-04 15:20:00,100.88,100.92,100.76,100.9,3200.0,79.0482,79.0795,78.9542,79.0639,3200.0
2017-10-04 15:30:00,100.88,100.9,100.73,100.87,4000.0,79.0482,79.0639,78.9307,79.0404,4000.0
2017-10-04 15:40:00,100.92,100.92,100.75,100.81,3399.0,79.0795,79.0795,78.9463,78.9933,3399.0
2017-10-04 15:50:00,100.81,100.82,100.71,100.73,5947.0,78.9933,79.0012,78.915,78.9307,5947.0
2017-10-05 09:30:00,100.52,100.67,100.39,100.63,2200.0,78.7661,78.8836,78.6642,78.8523,2200.0
2017-10-05 09:40:00,100.7,100.74,100.31,100.33,1550.0,78.9071,78.9385,78.6015,78.6172,1550.0
2017-10-05 09:50:00,100.3,100.4,100.15,100.2,1100.0,78.5937,78.6721,78.4762,78.5154,1100.0
2017-10-05 10:00:00,100.34,100.66,100.34,100.65,1300.0,78.6251,78.8758,78.6251,78.868,1300.0
2017-10-05 10:10:00,100.68,100.68,100.51,100.59,2400.0,78.8915,78.8915,78.7583,78.8209,2400.0
2017-10-05 10:20:00,100.61,100.81,100.51,100.76,5510.0,78.8366,78.9933,78.7583,78.9542,5510.0
2017-10-05 10:30:00,100.76,100.82,100.65,100.79,1600.0,78.9542,79.0012,78.868,78.9777,1600.0
2017-10-05 10:40:00,100.92,100.92,100.83,100.85,800.0,79.0795,79.0795,79.009,79.0247,800.0
2017-10-05 10:50:00,100.84,100.86,100.77,100.82,600.0,79.0168,79.0325,78.962,79.0012,600.0
2017-10-05 11:00:00,100.89,100.98,100.73,100.75,4500.0,79.056,79.1265,78.9307,78.9463,4500.0
2017-10-05 11:10:00,100.74,100.76,100.54,100.6,700.0,78.9385,78.9542,78.7818,78.8288,700.0
2017-10-05 11:20:00,100.61,100.87,100.61,100.84,700.0,78.8366,79.0404,78.8366,79.0168,700.0
2017-10-05 11:30:00,100.9,100.9,100.82,100.82,500.0,79.0639,79.0639,79.0012,79.0012,500.0
2017-10-05 11:40:00,100.77,100.77,100.64,100.77,400.0,78.962,78.962,78.8601,78.962,400.0
2017-10-05 11:50:00,100.71,100.73,100.59,100.59,700.0,78.915,78.9307,78.8209,78.8209,700.0
2017-10-05 12:00:00,100.59,100.59,100.59,100.59,200.0,78.8209,78.8209,78.8209,78.8209,200.0
2017-10-05 12:10:00,100.5,100.5,100.41,100.41,300.0,78.7504,78.7504,78.6799,78.6799,300.0
2017-10-05 12:20:00,100.34,100.37,100.23,100.23,600.0,78.6251,78.6486,78.5389,78.5389,600.0
2017-10-05 12:30:00,100.25,100.4,100.25,100.35,800.0,78.5545,78.6721,78.5545,78.6329,800.0
2017-10-05 12:40:00,100.36,100.37,100.33,100.37,600.0,78.6407,78.6486,78.6172,78.6486,600.0
2017-10-05 12:50:00,100.25,100.25,100.24,100.24,200.0,78.5545,78.5545,78.5467,78.5467,200.0
2017-10-05 13:00:00,100.42,100.54,100.42,100.53,600.0,78.6877,78.7818,78.6877,78.7739,600.0
2017-10-05 13:10:00,100.54,100.54,100.34,100.34,1236.0,78.7818,78.7818,78.6251,78.6251,1236.0
2017-10-05 13:20:00,100.38,100.43,100.15,100.15,1100.0,78.6564,78.6956,78.4762,78.4762,1100.0
2017-10-05 13:30:00,100.13,100.32,100.13,100.29,1300.0,78.4605,78.6094,78.4605,78.5859,1300.0
2017-10-05 13:40:00,100.18,100.29,100.15,100.21,700.0,78.4997,78.5859,78.4762,78.5232,700.0
2017-10-05 13:50:00,100.17,100.17,100.03,100.03,4000.0,78.4918,78.4918,78.3821,78.3821,4000.0
2017-10-05 14:00:00,100.1,100.23,100.1,100.23,900.0,78.437,78.5389,78.437,78.5389,900.0
2017-10-05 14:10:00,100.14,100.14,99.95,99.98,1100.0,78.4683,78.4683,78.3195,78.343,1100.0
2017-10-05 14:20:00,100.01,100.01,99.78,99.79,1290.0,78.3665,78.3665,78.1862,78.1941,1290.0
2017-10-05 14:30:00,99.8,100.08,99.77,100.08,1200.0,78.2019,78.4213,78.1784,78.4213,1200.0
2017-10-05 14:40:00,100.07,100.12,100.05,100.12,900.0,78.4135,78.4527,78.3978,78.4527,900.0
2017-10-05 14:50:00,100.07,100.21,100.07,100.21,600.0,78.4135,78.5232,78.4135,78.5232,600.0
2017-10-05 15:00:00,100.21,100.21,99.81,99.85,1700.0,78.5232,78.5232,78.2098,78.2411,1700.0
2017-10-05 15:10:00,99.89,99.91,99.82,99.91,1800.0,78.2724,78.2881,78.2176,78.2881,1800.0
2017-10-05 15:20:00,99.92,99.92,99.75,99.79,1759.0,78.2959,78.2959,78.1627,78.1941,1759.0
2017-10-05 15:30:00,99.82,99.92,99.82,99.85,2700.0,78.2176,78.2959,78.2176,78.2411,2700.0
2017-10-05 15:40:00,99.88,99.89,99.81,99.83,4110.0,78.2646,78.2724,78.2098,78.2254,4110.0
2017-10-05 15:50:00,99.84,99.86,99.66,99.71,6866.0,78.2333,78.2489,78.0922,78.1314,6866.0
2017-10-06 09:30:00,99.0,99.29,98.54,98.75,2100.0,77.575,77.8023,77.2146,77.3791,2100.0
2017-10-06 09:40:00,98.76,98.8,97.9,97.98,6600.0,77.387,77.4183,76.7131,76.7758,6600.0
2017-10-06 09:50:00,97.99,98.3,97.99,98.3,3300.0,76.7836,77.0265,76.7836,77.0265,3300.0
2017-10-06 10:00:00,98.08,98.35,98.08,98.28,300.0,76.8541,77.0657,76.8541,77.0109,300.0
2017-10-06 10:10:00,98.2,98.24,98.19,98.24,1100.0,76.9482,76.9795,76.9403,76.9795,1100.0
2017-10-06 10:20:00,98.19,98.5,98.19,98.46,1100.0,76.9403,77.1833,76.9403,77.1519,1100.0
2017-10-06 10:30:00,98.5,98.5,98.4,98.43,2000.0,77.1833,77.1833,77.1049,77.1284,2000.0
2017-10-06 10:40:00,98.26,98.34,98.26,98.31,300.0,76.9952,77.0579,76.9952,77.0344,300.0
2017-10-06 10:50:00,98.22,98.32,98.22,98.32,400.0,76.9638,77.0422,76.9638,77.0422,400.0
2017-10-06 11:00:00,98.28,98.28,98.17,98.21,400.0,77.0109,77.0109,76.9247,76.956,400.0
2017-10-06 11:10:00,98.23,98.28,98.07,98.14,1000.0,76.9717,77.0109,76.8463,76.9012,1000.0
2017-10-06 11:20:00,98.18,98.18,98.12,98.12,700.0,76.9325,76.9325,76.8855,76.8855,700.0
2017-10-06 11:30:00,98.25,98.31,98.25,98.28,995.0,76.9874,77.0344,76.9874,77.0109,995.0
2017-10-06 11:40:00,98.24,98.58,98.24,98.48,3709.0,76.9795,77.2459,76.9795,77.1676,3709.0
2017-10-06 11:50:00,98.45,98.51,98.45,98.51,400.0,77.1441,77.1911,77.1441,77.1911,400.0
2017-10-06 12:00:00,98.45,98.5,98.38,98.38,1183.0,77.1441,77.1833,77.0892,77.0892,1183.0
2017-10-06 12:10:00,98.29,98.41,98.29,98.41,500.0,77.0187,77.1127,77.0187,77.1127,500.0
2017-10-06 12:20:00,98.37,98.38,98.16,98.16,900.0,77.0814,77.0892,76.9168,76.9168,900.0
2017-10-06 12:30:00,98.19,98.2,98.17,98.2,1200.0,76.9403,76.9482,76.9247,76.9482,1200.0
2017-10-06 12:40:00,98.15,98.21,98.15,98.21,900.0,76.909,76.956,76.909,76.956,900.0
2017-10-06 12:50:00,98.28,98.41,98.28,98.38,600.0,77.0109,77.1127,77.0109,77.0892,600.0
2017-10-06 13:00:00,98.34,98.38,98.34,98.35,650.0,77.0579,77.0892,77.0579,77.0657,650.0
2017-10-06 13:10:00,98.45,98.45,98.44,98.44,950.0,77.1441,77.1441,77.1362,77.1362,950.0
2017-10-06 13:20:00,98.42,98.42,98.37,98.37,300.0,77.1206,77.1206,77.0814,77.0814,300.0
2017-10-06 13:30:00,98.43,98.43,98.43,98.43,200.0,77.1284,77.1284,77.1284,77.1284,200.0
2017-10-06 13:40:00,98.59,98.6,98.59,98.6,1000.0,77.2538,77.2616,77.2538,77.2616,1000.0
2017-10-06 13:50:00,98.59,98.6,98.59,98.6,360.0,77.2538,77.2616,77.2538,77.2616,360.0
2017-10-06 14:00:00,98.65,98.7,98.65,98.7,902.0,77.3008,77.34,77.3008,77.34,902.0
2017-10-06 14:10:00,98.71,98.75,98.71,98.71,300.0,77.3478,77.3791,77.3478,77.3478,300.0
2017-10-06 14:20:00,98.76,98.81,98.76,98.81,300.0,77.387,77.4262,77.387,77.4262,300.0
2017-10-06 14:30:00,98.81,98.81,98.81,98.81,200.0,77.4262,77.4262,77.4262,77.4262,200.0
2017-10-06 14:40:00,98.81,98.81,98.81,98.81,194.0,77.4262,77.4262,77.4262,77.4262,194.0
2017-10-06 14:50:00,98.83,98.83,98.83,98.83,100.0,77.4418,77.4418,77.4418,77.4418,100.0
2017-10-06 15:00:00,98.76,98.8,98.69,98.7,1584.0,77.387,77.4183,77.3321,77.34,1584.0
2017-10-06 15:10:00,98.77,98.77,98.7,98.72,1000.0,77.3948,77.3948,77.34,77.3556,1000.0
2017-10-06 15:20:00,98.8,98.88,98.8,98.84,600.0,77.4183,77.481,77.4183,77.4497,600.0
2017-10-06 15:30:00,98.84,98.84,98.76,98.79,1000.0,77.4497,77.4497,77.387,77.4105,1000.0
2017-10-06 15:40:00,98.79,98.93,98.75,98.91,2327.0,77.4105,77.5202,77.3791,77.5045,2327.0
2017-10-06 15:50:00,98.96,99.15,98.96,99.1,6275.0,77.5437,77.6926,77.5437,77.6534,6275.0
2017-10-09 09:30:00,99.58,99.64,99.26,99.64,2700.0,78.0295,78.0765,77.7788,78.0765,2700.0
2017-10-09 09:40:00,99.56,99.56,99.42,99.53,900.0,78.0139,78.0139,77.9042,77.9903,900.0
2017-10-09 09:50:00,99.3,99.41,99.11,99.4,800.0,77.8101,77.8963,77.6612,77.8885,800.0
2017-10-09 10:00:00,99.37,99.37,98.88,98.99,2100.0,77.865,77.865,77.481,77.5672,2100.0
2017-10-09 10:10:00,98.96,99.3,98.96,99.3,700.0,77.5437,77.8101,77.5437,77.8101,700.0
2017-10-09 10:20:00,99.32,99.43,99.18,99.43,800.0,77.8258,77.912,77.7161,77.912,800.0
2017-10-09 10:30:00,99.57,99.61,99.37,99.51,1807.0,78.0217,78.053,77.865,77.9747,1807.0
2017-10-09 10:40:00,99.6,99.63,99.38,99.4,1000.0,78.0452,78.0687,77.8728,77.8885,1000.0
2017-10-09 10:50:00,99.44,99.44,99.37,99.38,600.0,77.9198,77.9198,77.865,77.8728,600.0
2017-10-09 11:00:00,99.43,99.46,99.38,99.4,1300.0,77.912,77.9355,77.8728,77.8885,1300.0
2017-10-09 11:10:00,99.42,99.56,99.38,99.56,600.0,77.9042,78.0139,77.8728,78.0139,600.0
2017-10-09 11:20:00,99.61,99.62,99.58,99.61,700.0,78.053,78.0609,78.0295,78.053,700.0
2017-10-09 11:30:00,99.59,99.59,99.49,99.51,1100.0,78.0374,78.0374,77.959,77.9747,1100.0
2017-10-09 11:40:00,99.53,99.53,99.41,99.43,600.0,77.9903,77.9903,77.8963,77.912,600.0
2017-10-09 11:50:00,99.43,99.56,99.43,99.56,400.0,77.912,78.0139,77.912,78.0139,400.0
2017-10-09 12:00:00,99.51,99.52,99.28,99.29,1100.0,77.9747,77.9825,77.7945,77.8023,1100.0
2017-10-09 12:10:00,99.42,99.47,99.38,99.38,500.0,77.9042,77.9433,77.8728,77.8728,500.0
2017-10-09 12:20:00,99.43,99.47,99.43,99.47,300.0,77.912,77.9433,77.912,77.9433,300.0
2017-10-09 12:30:00,99.43,99.43,99.29,99.29,1300.0,77.912,77.912,77.8023,77.8023,1300.0
2017-10-09 12:40:00,99.3,99.45,99.3,99.45,400.0,77.8101,77.9277,77.8101,77.9277,400.0
2017-10-09 12:50:00,99.41,99.46,99.37,99.46,600.0,77.8963,77.9355,77.865,77.9355,600.0
2017-10-09 13:00:00,99.5,99.5,99.5,99.5,200.0,77.9668,77.9668,77.9668,77.9668,200.0
2017-10-09 13:10:00,99.51,99.54,99.45,99.45,900.0,77.9747,77.9982,77.9277,77.9277,900.0
2017-10-09 13:20:00,99.38,99.38,99.35,99.37,400.0,77.8728,77.8728,77.8493,77.865,400.0
2017-10-09 13:30:00,99.45,99.46,99.45,99.46,200.0,77.9277,77.9355,77.9277,77.9355,200.0
2017-10-09 13:40:00,99.43,99.49,99.43,99.49,501.0,77.912,77.959,77.912,77.959,501.0
2017-10-09 13:50:00,99.45,99.48,99.45,99.46,1000.0,77.9277,77.9512,77.9277,77.9355,1000.0
2017-10-09 14:00:00,99.52,99.55,99.46,99.55,1100.0,77.9825,78.006,77.9355,78.006,1100.0
2017-10-09 14:10:00,99.62,99.62,99.59,99.6,400.0,78.0609,78.0609,78.0374,78.0452,400.0
2017-10-09 14:20:00,99.58,99.64,99.56,99.59,900.0,78.0295,78.0765,78.0139,78.0374,900.0
2017-10-09 14:30:00,99.55,99.6,99.55,99.6,500.0,78.006,78.0452,78.006,78.0452,500.0
2017-10-09 14:40:00,99.67,99.72,99.67,99.68,1100.0,78.1,78.1392,78.1,78.1079,1100.0
2017-10-09 14:50:00,99.75,99.8,99.75,99.8,500.0,78.1627,78.2019,78.1627,78.2019,500.0
2017-10-09 15:00:00,99.87,99.91,99.82,99.82,1200.0,78.2568,78.2881,78.2176,78.2176,1200.0
2017-10-09 15:10:00,99.79,99.89,99.71,99.89,1200.0,78.1941,78.2724,78.1314,78.2724,1200.0
2017-10-09 15:20:00,99.9,99.95,99.89,99.94,2322.0,78.2803,78.3195,78.2724,78.3116,2322.0
2017-10-09 15:30:00,99.9,99.94,99.88,99.91,3150.0,78.2803,78.3116,78.2646,78.2881,3150.0
2017-10-09 15:40:00,99.91,99.92,99.78,99.92,3900.0,78.2881,78.2959,78.1862,78.2959,3900.0
2017-10-09 15:50:00,99.91,99.98,99.83,99.98,5319.0,78.2881,78.343,78.2254,78.343,5319.0
2017-10-10 09:30:00,101.35,101.35,101.26,101.35,700.0,79.4165,79.4165,79.346,79.4165,700.0
2017-10-10 09:40:00,101.54,101.57,101.25,101.25,3223.0,79.5654,79.5889,79.3381,79.3381,3223.0
2017-10-10 09:50:00,101.04,101.15,100.96,101.15,500.0,79.1736,79.2598,79.1109,79.2598,500.0
2017-10-10 10:00:00,101.07,101.07,100.95,100.95,300.0,79.1971,79.1971,79.103,79.103,300.0
2017-10-10 10:10:00,100.96,100.96,100.73,100.73,1000.0,79.1109,79.1109,78.9307,78.9307,1000.0
2017-10-10 10:20:00,100.73,100.73,100.73,100.73,0.0,78.9307,78.9307,78.9307,78.9307,0.0
2017-10-10 10:30:00,100.75,100.75,100.62,100.62,200.0,78.9463,78.9463,78.8445,78.8445,200.0
2017-10-10 10:40:00,100.65,100.94,100.63,100.87,900.0,78.868,79.0952,78.8523,79.0404,900.0
2017-10-10 10:50:00,100.81,100.81,100.81,100.81,100.0,78.9933,78.9933,78.9933,78.9933,100.0
2017-10-10 11:00:00,100.8,100.8,100.8,100.8,100.0,78.9855,78.9855,78.9855,78.9855,100.0
2017-10-10 11:10:00,100.86,100.86,100.86,100.86,100.0,79.0325,79.0325,79.0325,79.0325,100.0
2017-10-10 11:20:00,100.74,100.74,100.68,100.68,200.0,78.9385,78.9385,78.8915,78.8915,200.0
2017-10-10 11:30:00,100.76,100.76,100.76,100.76,100.0,78.9542,78.9542,78.9542,78.9542,100.0
2017-10-10 11:40:00,100.76,100.76,100.76,100.76,0.0,78.9542,78.9542,78.9542,78.9542,0.0
2017-10-10 11:50:00,100.73,100.79,100.73,100.78,550.0,78.9307,78.9777,78.9307,78.9698,550.0
2017-10-10 12:00:00,100.76,100.91,100.76,100.91,1200.0,78.9542,79.0717,78.9542,79.0717,1200.0
2017-10-10 12:10:00,100.91,101.08,100.91,101.06,1008.0,79.0717,79.2049,79.0717,79.1892,1008.0
2017-10-10 12:20:00,101.13,101.16,101.1,101.13,1200.0,79.2441,79.2676,79.2206,79.2441,1200.0
2017-10-10 12:30:00,101.2,101.21,101.0,101.03,1500.0,79.2989,79.3068,79.1422,79.1657,1500.0
2017-10-10 12:40:00,101.03,101.04,100.93,100.93,878.0,79.1657,79.1736,79.0874,79.0874,878.0
2017-10-10 12:50:00,100.9,101.03,100.9,101.01,900.0,79.0639,79.1657,79.0639,79.1501,900.0
2017-10-10 13:00:00,100.97,101.03,100.97,101.03,200.0,79.1187,79.1657,79.1187,79.1657,200.0
2017-10-10 13:10:00,101.01,101.04,100.91,100.91,300.0,79.1501,79.1736,79.0717,79.0717,300.0
2017-10-10 13:20:00,100.96,101.01,100.94,101.01,900.0,79.1109,79.1501,79.0952,79.1501,900.0
2017-10-10 13:30:00,101.05,101.05,100.95,101.02,1600.0,79.1814,79.1814,79.103,79.1579,1600.0
2017-10-10 13:40:00,101.1,101.1,100.98,100.98,879.0,79.2206,79.2206,79.1265,79.1265,879.0
2017-10-10 13:50:00,100.96,101.03,100.96,101.03,1000.0,79.1109,79.1657,79.1109,79.1657,1000.0
2017-10-10 14:00:00,101.0,101.03,100.84,100.84,1400.0,79.1422,79.1657,79.0168,79.0168,1400.0
2017-10-10 14:10:00,100.88,100.96,100.88,100.96,1122.0,79.0482,79.1109,79.0482,79.1109,1122.0
2017-10-10 14:20:00,101.0,101.01,101.0,101.01,200.0,79.1422,79.1501,79.1422,79.1501,200.0
2017-10-10 14:30:00,101.02,101.08,101.01,101.08,500.0,79.1579,79.2049,79.1501,79.2049,500.0
2017-10-10 14:40:00,101.05,101.06,101.05,101.06,200.0,79.1814,79.1892,79.1814,79.1892,200.0
2017-10-10 14:50:00,101.05,101.09,101.05,101.07,500.0,79.1814,79.2127,79.1814,79.1971,500.0
2017-10-10 15:00:00,101.05,101.05,100.97,100.97,800.0,79.1814,79.1814,79.1187,79.1187,800.0
2017-10-10 15:10:00,100.99,100.99,100.88,100.88,2019.0,79.1344,79.1344,79.0482,79.0482,2019.0
2017-10-10 15:20:00,100.9,100.9,100.84,100.9,1100.0,79.0639,79.0639,79.0168,79.0639,1100.0
2017-10-10 15:30:00,100.94,100.94,100.85,100.9,1300.0,79.0952,79.0952,79.0247,79.0639,1300.0
2017-10-10 15:40:00,100.89,100.89,100.72,100.74,2705.0,79.056,79.056,78.9228,78.9385,2705.0
2017-10-10 15:50:00,100.72,100.77,100.52,100.74,3500.0,78.9228,78.962,78.7661,78.9385,3500.0
2017-10-11 09:30:00,100.95,101.16,100.67,101.16,1020.0,79.103,79.2676,78.8836,79.2676,1020.0
2017-10-11 09:40:00,100.41,100.41,100.31,100.31,200.0,78.6799,78.6799,78.6015,78.6015,200.0
2017-10-11 09:50:00,100.17,100.27,100.17,100.27,200.0,78.4918,78.5702,78.4918,78.5702,200.0
2017-10-11 10:00:00,100.26,100.47,100.26,100.47,1600.0,78.5624,78.7269,78.5624,78.7269,1600.0
2017-10-11 10:10:00,100.41,100.54,100.34,100.46,937.0,78.6799,78.7818,78.6251,78.7191,937.0
2017-10-11 10:20:00,100.72,100.72,100.64,100.64,400.0,78.9228,78.9228,78.8601,78.8601,400.0
2017-10-11 10:30:00,100.82,100.95,100.7,100.7,1200.0,79.0012,79.103,78.9071,78.9071,1200.0
2017-10-11 10:40:00,100.71,100.84,100.61,100.84,1200.0,78.915,79.0168,78.8366,79.0168,1200.0
2017-10-11 10:50:00,100.94,100.94,100.85,100.89,1400.0,79.0952,79.0952,79.0247,79.056,1400.0
2017-10-11 11:00:00,100.88,100.88,100.81,100.86,479.0,79.0482,79.0482,78.9933,79.0325,479.0
2017-10-11 11:10:00,100.89,101.06,100.89,100.91,1300.0,79.056,79.1892,79.056,79.0717,1300.0
2017-10-11 11:20:00,100.91,101.02,100.91,101.02,500.0,79.0717,79.1579,79.0717,79.1579,500.0
2017-10-11 11:30:00,101.05,101.28,101.04,101.28,1200.0,79.1814,79.3616,79.1736,79.3616,1200.0
2017-10-11 11:40:00,101.27,101.27,101.14,101.2,912.0,79.3538,79.3538,79.2519,79.2989,912.0
2017-10-11 11:50:00,101.32,101.52,101.32,101.49,700.0,79.393,79.5497,79.393,79.5262,700.0
2017-10-11 12:00:00,101.57,101.58,101.41,101.43,1137.0,79.5889,79.5967,79.4635,79.4792,1137.0
2017-10-11 12:10:00,101.42,101.43,101.35,101.35,1200.0,79.4713,79.4792,79.4165,79.4165,1200.0
2017-10-11 12:20:00,101.31,101.31,101.07,101.11,2000.0,79.3851,79.3851,79.1971,79.2284,2000.0
2017-10-11 12:30:00,101.06,101.13,101.03,101.11,900.0,79.1892,79.2441,79.1657,79.2284,900.0
2017-10-11 12:40:00,101.21,101.21,101.04,101.17,1700.0,79.3068,79.3068,79.1736,79.2754,1700.0
2017-10-11 12:50:00,101.19,101.19,101.02,101.07,2100.0,79.2911,79.2911,79.1579,79.1971,2100.0
2017-10-11 13:00:00,101.07,101.17,100.89,101.17,1300.0,79.1971,79.2754,79.056,79.2754,1300.0
2017-10-11 13:10:00,101.19,101.19,100.98,101.04,1400.0,79.2911,79.2911,79.1265,79.1736,1400.0
2017-10-11 13:20:00,101.3,101.56,101.3,101.41,600.0,79.3773,79.581,79.3773,79.4635,600.0
2017-10-11 13:30:00,101.37,101.4,101.05,101.05,2404.0,79.4321,79.4557,79.1814,79.1814,2404.0
2017-10-11 13:40:00,101.02,101.16,100.99,101.06,1776.0,79.1579,79.2676,79.1344,79.1892,1776.0
2017-10-11 13:50:00,101.0,101.11,101.0,101.08,900.0,79.1422,79.2284,79.1422,79.2049,900.0
2017-10-11 14:00:00,101.17,101.3,101.12,101.18,1300.0,79.2754,79.3773,79.2362,79.2833,1300.0
2017-10-11 14:10:00,101.23,101.26,101.09,101.09,1300.0,79.3224,79.346,79.2127,79.2127,1300.0
2017-10-11 14:20:00,101.0,101.08,101.0,101.08,200.0,79.1422,79.2049,79.1422,79.2049,200.0
2017-10-11 14:30:00,101.18,101.18,101.03,101.12,1500.0,79.2833,79.2833,79.1657,79.2362,1500.0
2017-10-11 14:40:00,101.12,101.16,101.0,101.1,3300.0,79.2362,79.2676,79.1422,79.2206,3300.0
2017-10-11 14:50:00,101.14,101.15,101.01,101.12,1300.0,79.2519,79.2598,79.1501,79.2362,1300.0
2017-10-11 15:00:00,101.1,101.25,101.1,101.17,2600.0,79.2206,79.3381,79.2206,79.2754,2600.0
2017-10-11 15:10:00,101.28,101.53,101.22,101.51,2700.0,79.3616,79.5575,79.3146,79.5418,2700.0
2017-10-11 15:20:00,101.5,101.55,101.46,101.47,1500.0,79.534,79.5732,79.5027,79.5105,1500.0
2017-10-11 15:30:00,101.44,101.5,101.33,101.38,1696.0,79.487,79.534,79.4008,79.44,1696.0
2017-10-11 15:40:00,101.36,101.68,101.3,101.66,4300.0,79.4243,79.6751,79.3773,79.6594,4300.0
2017-10-11 15:50:00,101.53,101.65,101.39,101.52,7730.0,79.5575,79.6516,79.4478,79.5497,7730.0
2017-10-12 09:30:00,100.82,101.29,100.81,101.04,1500.0,79.0012,79.3695,78.9933,79.1736,1500.0
2017-10-12 09:40:00,101.08,101.08,100.67,100.67,300.0,79.2049,79.2049,78.8836,78.8836,300.0
2017-10-12 09:50:00,100.6,100.88,100.6,100.88,900.0,78.8288,79.0482,78.8288,79.0482,900.0
2017-10-12 10:00:00,101.15,101.31,101.15,101.22,500.0,79.2598,79.3851,79.2598,79.3146,500.0
2017-10-12 10:10:00,101.13,101.24,101.13,101.22,402.0,79.2441,79.3303,79.2441,79.3146,402.0
2017-10-12 10:20:00,101.13,101.15,101.04,101.04,1300.0,79.2441,79.2598,79.1736,79.1736,1300.0
2017-10-12 10:30:00,100.99,101.1,100.83,100.85,1603.0,79.1344,79.2206,79.009,79.0247,1603.0
2017-10-12 10:40:00,100.71,101.07,100.67,101.07,800.0,78.915,79.1971,78.8836,79.1971,800.0
2017-10-12 10:50:00,100.96,101.03,100.93,100.93,800.0,79.1109,79.1657,79.0874,79.0874,800.0
2017-10-12 11:00:00,101.08,101.39,101.08,101.39,1300.0,79.2049,79.4478,79.2049,79.4478,1300.0
2017-10-12 11:10:00,101.47,101.47,101.4,101.41,611.0,79.5105,79.5105,79.4557,79.4635,611.0
2017-10-12 11:20:00,101.24,101.24,101.13,101.21,700.0,79.3303,79.3303,79.2441,79.3068,700.0
2017-10-12 11:30:00,101.2,101.21,101.0,101.0,1400.0,79.2989,79.3068,79.1422,79.1422,1400.0
2017-10-12 11:40:00,100.96,101.07,100.95,101.0,1400.0,79.1109,79.1971,79.103,79.1422,1400.0
2017-10-12 11:50:00,100.91,101.11,100.88,101.11,2300.0,79.0717,79.2284,79.0482,79.2284,2300.0
2017-10-12 12:00:00,101.13,101.28,101.13,101.28,800.0,79.2441,79.3616,79.2441,79.3616,800.0
2017-10-12 12:10:00,101.27,101.55,101.27,101.52,1100.0,79.3538,79.5732,79.3538,79.5497,1100.0
2017-10-12 12:20:00,101.59,101.68,101.53,101.6,2024.0,79.6045,79.6751,79.5575,79.6124,2024.0
2017-10-12 12:30:00,101.49,101.49,101.34,101.39,2750.0,79.5262,79.5262,79.4086,79.4478,2750.0
2017-10-12 12:40:00,101.31,101.36,101.06,101.17,1800.0,79.3851,79.4243,79.1892,79.2754,1800.0
2017-10-12 12:50:00,101.18,101.36,101.18,101.36,1500.0,79.2833,79.4243,79.2833,79.4243,1500.0
2017-10-12 13:00:00,101.37,101.6,101.37,101.51,1400.0,79.4321,79.6124,79.4321,79.5418,1400.0
2017-10-12 13:10:00,101.52,101.61,101.48,101.5,1600.0,79.5497,79.6202,79.5183,79.534,1600.0
2017-10-12 13:20:00,101.5,101.51,101.5,101.5,600.0,79.534,79.5418,79.534,79.534,600.0
2017-10-12 13:30:00,101.44,101.48,101.42,101.48,600.0,79.487,79.5183,79.4713,79.5183,600.0
2017-10-12 13:40:00,101.51,101.6,101.51,101.6,400.0,79.5418,79.6124,79.5418,79.6124,400.0
2017-10-12 13:50:00,101.52,101.56,101.44,101.44,700.0,79.5497,79.581,79.487,79.487,700.0
2017-10-12 14:00:00,101.45,101.49,101.43,101.49,1300.0,79.4948,79.5262,79.4792,79.5262,1300.0
2017-10-12 14:10:00,101.46,101.51,101.45,101.51,1600.0,79.5027,79.5418,79.4948,79.5418,1600.0
2017-10-12 14:20:00,101.52,101.69,101.5,101.59,1400.0,79.5497,79.6829,79.534,79.6045,1400.0
2017-10-12 14:30:00,101.58,101.59,101.24,101.24,1700.0,79.5967,79.6045,79.3303,79.3303,1700.0
2017-10-12 14:40:00,101.25,101.25,100.92,100.92,2900.0,79.3381,79.3381,79.0795,79.0795,2900.0
2017-10-12 14:50:00,100.9,100.99,100.78,100.99,2200.0,79.0639,79.1344,78.9698,79.1344,2200.0
2017-10-12 15:00:00,101.08,101.38,100.94,101.38,3600.0,79.2049,79.44,79.0952,79.44,3600.0
2017-10-12 15:10:00,101.45,101.61,101.41,101.59,2600.0,79.4948,79.6202,79.4635,79.6045,2600.0
2017-10-12 15:20:00,101.6,101.64,101.45,101.64,1900.0,79.6124,79.6437,79.4948,79.6437,1900.0
2017-10-12 15:30:00,101.65,101.74,101.33,101.34,5034.0,79.6516,79.7221,79.4008,79.4086,5034.0
2017-10-12 15:40:00,101.33,101.34,101.11,101.26,5100.0,79.4008,79.4086,79.2284,79.346,5100.0
2017-10-12 15:50:00,101.24,101.24,100.99,101.15,10000.0,79.3303,79.3303,79.1344,79.2598,10000.0
2017-10-13 09:30:00,102.13,102.4,102.13,102.4,300.0,80.0277,80.2392,80.0277,80.2392,300.0
2017-10-13 09:40:00,102.03,102.03,101.48,101.48,1700.0,79.9493,79.9493,79.5183,79.5183,1700.0
2017-10-13 09:50:00,101.39,101.48,101.36,101.42,900.0,79.4478,79.5183,79.4243,79.4713,900.0
2017-10-13 10:00:00,101.25,101.25,101.14,101.14,200.0,79.3381,79.3381,79.2519,79.2519,200.0
2017-10-13 10:10:00,101.34,101.39,101.18,101.18,800.0,79.4086,79.4478,79.2833,79.2833,800.0
2017-10-13 10:20:00,101.21,101.41,101.21,101.41,200.0,79.3068,79.4635,79.3068,79.4635,200.0
2017-10-13 10:30:00,101.19,101.19,101.07,101.07,400.0,79.2911,79.2911,79.1971,79.1971,400.0
2017-10-13 10:40:00,101.16,101.17,101.16,101.17,300.0,79.2676,79.2754,79.2676,79.2754,300.0
2017-10-13 10:50:00,101.09,101.09,101.09,101.09,200.0,79.2127,79.2127,79.2127,79.2127,200.0
2017-10-13 11:00:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-13 11:10:00,101.18,101.18,101.15,101.16,300.0,79.2833,79.2833,79.2598,79.2676,300.0
2017-10-13 11:20:00,101.14,101.14,101.05,101.08,300.0,79.2519,79.2519,79.1814,79.2049,300.0
2017-10-13 11:30:00,101.04,101.04,101.0,101.03,1400.0,79.1736,79.1736,79.1422,79.1657,1400.0
2017-10-13 11:40:00,100.97,101.11,100.97,101.11,500.0,79.1187,79.2284,79.1187,79.2284,500.0
2017-10-13 11:50:00,101.13,101.19,101.07,101.19,700.0,79.2441,79.2911,79.1971,79.2911,700.0
2017-10-13 12:00:00,101.11,101.11,101.11,101.11,100.0,79.2284,79.2284,79.2284,79.2284,100.0
2017-10-13 12:10:00,101.19,101.29,101.18,101.29,800.0,79.2911,79.3695,79.2833,79.3695,800.0
2017-10-13 12:20:00,101.33,101.39,101.33,101.39,600.0,79.4008,79.4478,79.4008,79.4478,600.0
2017-10-13 12:30:00,101.49,101.49,101.49,101.49,100.0,79.5262,79.5262,79.5262,79.5262,100.0
2017-10-13 12:40:00,101.63,101.63,101.63,101.63,100.0,79.6359,79.6359,79.6359,79.6359,100.0
2017-10-13 12:50:00,101.74,101.74,101.67,101.67,400.0,79.7221,79.7221,79.6672,79.6672,400.0
2017-10-13 13:00:00,101.67,101.67,101.67,101.67,0.0,79.6672,79.6672,79.6672,79.6672,0.0
2017-10-13 13:10:00,101.41,101.41,101.11,101.24,1600.0,79.4635,79.4635,79.2284,79.3303,1600.0
2017-10-13 13:20:00,101.21,101.43,101.21,101.43,500.0,79.3068,79.4792,79.3068,79.4792,500.0
2017-10-13 13:30:00,101.58,101.71,101.58,101.71,400.0,79.5967,79.6986,79.5967,79.6986,400.0
2017-10-13 13:40:00,101.77,101.85,101.75,101.85,600.0,79.7456,79.8083,79.7299,79.8083,600.0
2017-10-13 13:50:00,101.81,101.9,101.6,101.69,2300.0,79.7769,79.8474,79.6124,79.6829,2300.0
2017-10-13 14:00:00,101.7,101.7,101.61,101.61,700.0,79.6907,79.6907,79.6202,79.6202,700.0
2017-10-13 14:10:00,101.74,101.98,101.74,101.98,800.0,79.7221,79.9101,79.7221,79.9101,800.0
2017-10-13 14:20:00,101.93,101.99,101.93,101.94,400.0,79.871,79.918,79.871,79.8788,400.0
2017-10-13 14:30:00,102.01,102.01,101.92,101.92,1200.0,79.9336,79.9336,79.8631,79.8631,1200.0
2017-10-13 14:40:00,101.89,101.96,101.89,101.96,1200.0,79.8396,79.8945,79.8396,79.8945,1200.0
2017-10-13 14:50:00,101.93,102.0,101.84,101.87,1300.0,79.871,79.9258,79.8004,79.8239,1300.0
2017-10-13 15:00:00,101.85,101.85,101.72,101.72,600.0,79.8083,79.8083,79.7064,79.7064,600.0
2017-10-13 15:10:00,101.73,101.76,101.68,101.71,600.0,79.7142,79.7377,79.6751,79.6986,600.0
2017-10-13 15:20:00,101.69,101.79,101.67,101.75,1900.0,79.6829,79.7613,79.6672,79.7299,1900.0
2017-10-13 15:30:00,101.77,101.85,101.72,101.83,2300.0,79.7456,79.8083,79.7064,79.7926,2300.0
2017-10-13 15:40:00,101.84,101.84,101.68,101.7,4400.0,79.8004,79.8004,79.6751,79.6907,4400.0
2017-10-13 15:50:00,101.73,101.73,101.29,101.31,7115.0,79.7142,79.7142,79.3695,79.3851,7115.0
2017-10-16 09:30:00,102.05,102.46,102.03,102.46,2000.0,79.965,80.2863,79.9493,80.2863,2000.0
2017-10-16 09:40:00,102.81,103.03,102.78,103.03,1200.0,80.5605,80.7329,80.537,80.7329,1200.0
2017-10-16 09:50:00,103.16,103.42,103.13,103.3,1800.0,80.8348,81.0385,80.8113,80.9445,1800.0
2017-10-16 10:00:00,103.29,103.33,103.07,103.22,3200.0,80.9366,80.968,80.7642,80.8818,3200.0
2017-10-16 10:10:00,103.2,103.3,103.16,103.16,2000.0,80.8661,80.9445,80.8348,80.8348,2000.0
2017-10-16 10:20:00,103.05,103.05,102.85,102.95,1800.0,80.7486,80.7486,80.5919,80.6702,1800.0
2017-10-16 10:30:00,102.86,102.89,102.71,102.85,1100.0,80.5997,80.6232,80.4822,80.5919,1100.0
2017-10-16 10:40:00,102.84,102.85,102.53,102.6,1300.0,80.584,80.5919,80.3411,80.396,1300.0
2017-10-16 10:50:00,102.63,102.63,102.5,102.51,1000.0,80.4195,80.4195,80.3176,80.3254,1000.0
2017-10-16 11:00:00,102.52,102.58,102.44,102.5,1700.0,80.3333,80.3803,80.2706,80.3176,1700.0
2017-10-16 11:10:00,102.41,102.52,102.32,102.32,1200.0,80.2471,80.3333,80.1766,80.1766,1200.0
2017-10-16 11:20:00,102.28,102.29,102.22,102.29,700.0,80.1452,80.153,80.0982,80.153,700.0
2017-10-16 11:30:00,102.43,102.44,102.39,102.4,800.0,80.2627,80.2706,80.2314,80.2392,800.0
2017-10-16 11:40:00,102.4,102.4,102.33,102.36,1700.0,80.2392,80.2392,80.1844,80.2079,1700.0
2017-10-16 11:50:00,102.44,102.44,102.38,102.38,400.0,80.2706,80.2706,80.2236,80.2236,400.0
2017-10-16 12:00:00,102.26,102.31,102.26,102.29,1200.0,80.1295,80.1687,80.1295,80.153,1200.0
2017-10-16 12:10:00,102.29,102.34,102.25,102.32,700.0,80.153,80.1922,80.1217,80.1766,700.0
2017-10-16 12:20:00,102.33,102.33,102.3,102.3,200.0,80.1844,80.1844,80.1609,80.1609,200.0
2017-10-16 12:30:00,102.3,102.41,102.28,102.38,800.0,80.1609,80.2471,80.1452,80.2236,800.0
2017-10-16 12:40:00,102.37,102.37,102.24,102.24,900.0,80.2157,80.2157,80.1139,80.1139,900.0
2017-10-16 12:50:00,102.28,102.28,102.18,102.18,600.0,80.1452,80.1452,80.0669,80.0669,600.0
2017-10-16 13:00:00,102.22,102.22,102.15,102.15,900.0,80.0982,80.0982,80.0433,80.0433,900.0
2017-10-16 13:10:00,102.22,102.29,102.22,102.29,700.0,80.0982,80.153,80.0982,80.153,700.0
2017-10-16 13:20:00,102.34,102.35,102.29,102.3,1300.0,80.1922,80.2001,80.153,80.1609,1300.0
2017-10-16 13:30:00,102.38,102.39,102.32,102.32,1100.0,80.2236,80.2314,80.1766,80.1766,1100.0
2017-10-16 13:40:00,102.3,102.45,102.3,102.45,900.0,80.1609,80.2784,80.1609,80.2784,900.0
2017-10-16 13:50:00,102.45,102.45,102.27,102.27,2000.0,80.2784,80.2784,80.1374,80.1374,2000.0
2017-10-16 14:00:00,102.29,102.42,102.29,102.41,700.0,80.153,80.2549,80.153,80.2471,700.0
2017-10-16 14:10:00,102.42,102.44,102.3,102.3,1700.0,80.2549,80.2706,80.1609,80.1609,1700.0
2017-10-16 14:20:00,102.31,102.31,102.27,102.31,1187.0,80.1687,80.1687,80.1374,80.1687,1187.0
2017-10-16 14:30:00,102.3,102.41,102.3,102.36,1700.0,80.1609,80.2471,80.1609,80.2079,1700.0
2017-10-16 14:40:00,102.35,102.36,102.15,102.22,2100.0,80.2001,80.2079,80.0433,80.0982,2100.0
2017-10-16 14:50:00,102.32,102.34,102.2,102.2,1200.0,80.1766,80.1922,80.0825,80.0825,1200.0
2017-10-16 15:00:00,102.25,102.44,102.25,102.43,1400.0,80.1217,80.2706,80.1217,80.2627,1400.0
2017-10-16 15:10:00,102.42,102.45,102.38,102.4,2500.0,80.2549,80.2784,80.2236,80.2392,2500.0
2017-10-16 15:20:00,102.5,102.51,102.44,102.48,3784.0,80.3176,80.3254,80.2706,80.3019,3784.0
2017-10-16 15:30:00,102.49,102.5,102.39,102.48,5558.0,80.3098,80.3176,80.2314,80.3019,5558.0
2017-10-16 15:40:00,102.48,102.5,102.41,102.44,2552.0,80.3019,80.3176,80.2471,80.2706,2552.0
2017-10-16 15:50:00,102.49,102.59,102.43,102.52,5350.0,80.3098,80.3881,80.2627,80.3333,5350.0
2017-10-17 09:30:00,102.84,102.84,101.76,102.45,2600.0,80.584,80.584,79.7377,80.2784,2600.0
2017-10-17 09:40:00,102.69,103.01,102.69,102.7,1000.0,80.4665,80.7172,80.4665,80.4743,1000.0
2017-10-17 09:50:00,102.54,102.56,102.32,102.34,2436.0,80.3489,80.3646,80.1766,80.1922,2436.0
2017-10-17 10:00:00,102.58,102.64,102.23,102.23,1200.0,80.3803,80.4273,80.106,80.106,1200.0
2017-10-17 10:10:00,102.18,102.36,102.0,102.36,1300.0,80.0669,80.2079,79.9258,80.2079,1300.0
2017-10-17 10:20:00,102.46,102.46,102.26,102.4,1300.0,80.2863,80.2863,80.1295,80.2392,1300.0
2017-10-17 10:30:00,102.4,102.42,101.92,101.94,2600.0,80.2392,80.2549,79.8631,79.8788,2600.0
2017-10-17 10:40:00,102.01,102.01,101.72,101.96,950.0,79.9336,79.9336,79.7064,79.8945,950.0
2017-10-17 10:50:00,101.89,101.89,101.53,101.7,1100.0,79.8396,79.8396,79.5575,79.6907,1100.0
2017-10-17 11:00:00,101.89,101.96,101.88,101.93,1200.0,79.8396,79.8945,79.8318,79.871,1200.0
2017-10-17 11:10:00,101.8,101.87,101.63,101.72,1100.0,79.7691,79.8239,79.6359,79.7064,1100.0
2017-10-17 11:20:00,101.71,101.73,101.61,101.61,700.0,79.6986,79.7142,79.6202,79.6202,700.0
2017-10-17 11:30:00,101.57,101.61,101.56,101.56,1300.0,79.5889,79.6202,79.581,79.581,1300.0
2017-10-17 11:40:00,101.56,101.7,101.56,101.7,700.0,79.581,79.6907,79.581,79.6907,700.0
2017-10-17 11:50:00,101.65,101.9,101.65,101.9,800.0,79.6516,79.8474,79.6516,79.8474,800.0
2017-10-17 12:00:00,101.85,101.88,101.77,101.88,700.0,79.8083,79.8318,79.7456,79.8318,700.0
2017-10-17 12:10:00,102.03,102.1,102.03,102.1,1300.0,79.9493,80.0042,79.9493,80.0042,1300.0
2017-10-17 12:20:00,102.12,102.29,102.12,102.29,901.0,80.0198,80.153,80.0198,80.153,901.0
2017-10-17 12:30:00,102.27,102.34,102.23,102.31,1500.0,80.1374,80.1922,80.106,80.1687,1500.0
2017-10-17 12:40:00,102.29,102.35,102.24,102.35,1600.0,80.153,80.2001,80.1139,80.2001,1600.0
2017-10-17 12:50:00,102.44,102.59,102.44,102.59,1400.0,80.2706,80.3881,80.2706,80.3881,1400.0
2017-10-17 13:00:00,102.58,102.58,102.42,102.45,1000.0,80.3803,80.3803,80.2549,80.2784,1000.0
2017-10-17 13:10:00,102.45,102.45,102.39,102.42,1500.0,80.2784,80.2784,80.2314,80.2549,1500.0
2017-10-17 13:20:00,102.39,102.47,102.39,102.45,1100.0,80.2314,80.2941,80.2314,80.2784,1100.0
2017-10-17 13:30:00,102.47,102.56,102.42,102.56,1400.0,80.2941,80.3646,80.2549,80.3646,1400.0
2017-10-17 13:40:00,102.54,102.55,102.38,102.38,1000.0,80.3489,80.3568,80.2236,80.2236,1000.0
2017-10-17 13:50:00,102.27,102.28,102.16,102.19,1500.0,80.1374,80.1452,80.0512,80.0747,1500.0
2017-10-17 14:00:00,102.18,102.23,102.11,102.11,1600.0,80.0669,80.106,80.012,80.012,1600.0
2017-10-17 14:10:00,102.15,102.29,102.15,102.29,700.0,80.0433,80.153,80.0433,80.153,700.0
2017-10-17 14:20:00,102.3,102.44,102.3,102.44,1300.0,80.1609,80.2706,80.1609,80.2706,1300.0
2017-10-17 14:30:00,102.43,102.47,102.38,102.4,2194.0,80.2627,80.2941,80.2236,80.2392,2194.0
2017-10-17 14:40:00,102.38,102.38,102.2,102.25,2100.0,80.2236,80.2236,80.0825,80.1217,2100.0
2017-10-17 14:50:00,102.34,102.35,102.27,102.28,2100.0,80.1922,80.2001,80.1374,80.1452,2100.0
2017-10-17 15:00:00,102.25,102.31,102.17,102.31,6702.0,80.1217,80.1687,80.059,80.1687,6702.0
2017-10-17 15:10:00,102.26,102.31,102.17,102.31,2925.0,80.1295,80.1687,80.059,80.1687,2925.0
2017-10-17 15:20:00,102.3,102.47,102.3,102.45,3000.0,80.1609,80.2941,80.1609,80.2784,3000.0
2017-10-17 15:30:00,102.42,102.63,102.42,102.54,4327.0,80.2549,80.4195,80.2549,80.3489,4327.0
2017-10-17 15:40:00,102.56,102.58,102.43,102.46,3800.0,80.3646,80.3803,80.2627,80.2863,3800.0
2017-10-17 15:50:00,102.46,102.61,102.41,102.6,5900.0,80.2863,80.4038,80.2471,80.396,5900.0
2017-10-18 09:30:00,102.69,102.71,102.69,102.71,200.0,80.4665,80.4822,80.4665,80.4822,200.0
2017-10-18 09:40:00,102.61,102.79,102.61,102.79,600.0,80.4038,80.5448,80.4038,80.5448,600.0
2017-10-18 09:50:00,102.8,103.22,102.8,103.17,800.0,80.5527,80.8818,80.5527,80.8426,800.0
2017-10-18 10:00:00,103.1,103.24,102.97,103.08,1900.0,80.7878,80.8975,80.6859,80.7721,1900.0
2017-10-18 10:10:00,103.03,103.39,103.03,103.34,1700.0,80.7329,81.015,80.7329,80.9758,1700.0
2017-10-18 10:20:00,103.39,103.6,103.38,103.38,1200.0,81.015,81.1795,81.0072,81.0072,1200.0
2017-10-18 10:30:00,103.32,103.32,102.85,102.85,1800.0,80.9601,80.9601,80.5919,80.5919,1800.0
2017-10-18 10:40:00,102.85,102.9,102.85,102.9,300.0,80.5919,80.631,80.5919,80.631,300.0
2017-10-18 10:50:00,102.79,102.79,102.61,102.61,900.0,80.5448,80.5448,80.4038,80.4038,900.0
2017-10-18 11:00:00,102.83,102.92,102.77,102.88,1900.0,80.5762,80.6467,80.5292,80.6154,1900.0
2017-10-18 11:10:00,102.83,102.83,102.51,102.52,1614.0,80.5762,80.5762,80.3254,80.3333,1614.0
2017-10-18 11:20:00,102.58,102.65,102.51,102.63,1500.0,80.3803,80.4351,80.3254,80.4195,1500.0
2017-10-18 11:30:00,102.57,102.85,102.57,102.78,1200.0,80.3724,80.5919,80.3724,80.537,1200.0
2017-10-18 11:40:00,102.88,102.97,102.83,102.85,1500.0,80.6154,80.6859,80.5762,80.5919,1500.0
2017-10-18 11:50:00,102.91,103.16,102.91,103.14,900.0,80.6389,80.8348,80.6389,80.8191,900.0
2017-10-18 12:00:00,103.13,103.28,103.13,103.22,1200.0,80.8113,80.9288,80.8113,80.8818,1200.0
2017-10-18 12:10:00,103.15,103.2,103.03,103.11,1300.0,80.8269,80.8661,80.7329,80.7956,1300.0
2017-10-18 12:20:00,103.01,103.06,102.92,103.06,600.0,80.7172,80.7564,80.6467,80.7564,600.0
2017-10-18 12:30:00,103.08,103.1,102.95,102.95,1359.0,80.7721,80.7878,80.6702,80.6702,1359.0
2017-10-18 12:40:00,102.95,102.95,102.89,102.89,400.0,80.6702,80.6702,80.6232,80.6232,400.0
2017-10-18 12:50:00,102.86,102.9,102.86,102.89,900.0,80.5997,80.631,80.5997,80.6232,900.0
2017-10-18 13:00:00,102.84,102.87,102.76,102.77,700.0,80.584,80.6075,80.5213,80.5292,700.0
2017-10-18 13:10:00,102.71,102.71,102.57,102.57,885.0,80.4822,80.4822,80.3724,80.3724,885.0
2017-10-18 13:20:00,102.57,102.57,102.46,102.46,600.0,80.3724,80.3724,80.2863,80.2863,600.0
2017-10-18 13:30:00,102.39,102.41,102.23,102.23,700.0,80.2314,80.2471,80.106,80.106,700.0
2017-10-18 13:40:00,102.23,102.33,102.23,102.33,700.0,80.106,80.1844,80.106,80.1844,700.0
2017-10-18 13:50:00,102.24,102.24,102.24,102.24,100.0,80.1139,80.1139,80.1139,80.1139,100.0
2017-10-18 14:00:00,102.27,102.27,102.21,102.22,400.0,80.1374,80.1374,80.0904,80.0982,400.0
2017-10-18 14:10:00,102.19,102.19,102.1,102.12,600.0,80.0747,80.0747,80.0042,80.0198,600.0
2017-10-18 14:20:00,102.11,102.12,102.09,102.09,400.0,80.012,80.0198,79.9963,79.9963,400.0
2017-10-18 14:30:00,102.22,102.24,102.18,102.2,500.0,80.0982,80.1139,80.0669,80.0825,500.0
2017-10-18 14:40:00,102.17,102.24,102.16,102.16,700.0,80.059,80.1139,80.0512,80.0512,700.0
2017-10-18 14:50:00,102.18,102.19,102.13,102.14,718.0,80.0669,80.0747,80.0277,80.0355,718.0
2017-10-18 15:00:00,102.12,102.12,102.07,102.1,500.0,80.0198,80.0198,79.9807,80.0042,500.0
2017-10-18 15:10:00,102.06,102.08,102.01,102.08,700.0,79.9728,79.9885,79.9336,79.9885,700.0
2017-10-18 15:20:00,102.12,102.21,102.11,102.2,1863.0,80.0198,80.0904,80.012,80.0825,1863.0
2017-10-18 15:30:00,102.2,102.39,102.2,102.39,5446.0,80.0825,80.2314,80.0825,80.2314,5446.0
2017-10-18 15:40:00,102.39,102.39,102.26,102.27,4300.0,80.2314,80.2314,80.1295,80.1374,4300.0
2017-10-18 15:50:00,102.24,102.29,102.12,102.12,5835.0,80.1139,80.153,80.0198,80.0198,5835.0
2017-10-19 09:30:00,101.85,102.11,101.64,102.04,1300.0,79.8083,80.012,79.6437,79.9571,1300.0
2017-10-19 09:40:00,101.89,101.99,101.82,101.92,1032.0,79.8396,79.918,79.7848,79.8631,1032.0
2017-10-19 09:50:00,101.63,101.7,101.52,101.61,945.0,79.6359,79.6907,79.5497,79.6202,945.0
2017-10-19 10:00:00,101.82,101.85,101.37,101.37,3087.0,79.7848,79.8083,79.4321,79.4321,3087.0
2017-10-19 10:10:00,101.39,101.59,101.35,101.41,1300.0,79.4478,79.6045,79.4165,79.4635,1300.0
2017-10-19 10:20:00,101.37,101.4,101.29,101.4,900.0,79.4321,79.4557,79.3695,79.4557,900.0
2017-10-19 10:30:00,101.44,101.62,101.42,101.58,1100.0,79.487,79.628,79.4713,79.5967,1100.0
2017-10-19 10:40:00,101.61,101.71,101.54,101.71,800.0,79.6202,79.6986,79.5654,79.6986,800.0
2017-10-19 10:50:00,101.7,101.71,101.53,101.53,1400.0,79.6907,79.6986,79.5575,79.5575,1400.0
2017-10-19 11:00:00,101.5,101.5,101.47,101.5,500.0,79.534,79.534,79.5105,79.534,500.0
2017-10-19 11:10:00,101.53,101.53,101.39,101.39,600.0,79.5575,79.5575,79.4478,79.4478,600.0
2017-10-19 11:20:00,101.47,101.52,101.38,101.38,1300.0,79.5105,79.5497,79.44,79.44,1300.0
2017-10-19 11:30:00,101.37,101.42,101.37,101.41,400.0,79.4321,79.4713,79.4321,79.4635,400.0
2017-10-19 11:40:00,101.33,101.37,101.28,101.37,900.0,79.4008,79.4321,79.3616,79.4321,900.0
2017-10-19 11:50:00,101.29,101.29,101.07,101.07,1800.0,79.3695,79.3695,79.1971,79.1971,1800.0
2017-10-19 12:00:00,101.15,101.18,101.07,101.15,1000.0,79.2598,79.2833,79.1971,79.2598,1000.0
2017-10-19 12:10:00,101.11,101.12,101.07,101.07,600.0,79.2284,79.2362,79.1971,79.1971,600.0
2017-10-19 12:20:00,101.07,101.07,101.07,101.07,250.0,79.1971,79.1971,79.1971,79.1971,250.0
2017-10-19 12:30:00,101.06,101.14,101.06,101.11,400.0,79.1892,79.2519,79.1892,79.2284,400.0
2017-10-19 12:40:00,101.12,101.12,101.07,101.07,400.0,79.2362,79.2362,79.1971,79.1971,400.0
2017-10-19 12:50:00,101.05,101.12,101.05,101.06,1000.0,79.1814,79.2362,79.1814,79.1892,1000.0
2017-10-19 13:00:00,101.01,101.01,100.93,100.93,600.0,79.1501,79.1501,79.0874,79.0874,600.0
2017-10-19 13:10:00,100.93,100.93,100.92,100.92,300.0,79.0874,79.0874,79.0795,79.0795,300.0
2017-10-19 13:20:00,100.91,100.93,100.9,100.9,300.0,79.0717,79.0874,79.0639,79.0639,300.0
2017-10-19 13:30:00,100.96,101.0,100.96,101.0,300.0,79.1109,79.1422,79.1109,79.1422,300.0
2017-10-19 13:40:00,101.13,101.13,101.13,101.13,100.0,79.2441,79.2441,79.2441,79.2441,100.0
2017-10-19 13:50:00,101.17,101.17,101.05,101.05,800.0,79.2754,79.2754,79.1814,79.1814,800.0
2017-10-19 14:00:00,101.04,101.24,101.04,101.2,892.0,79.1736,79.3303,79.1736,79.2989,892.0
2017-10-19 14:10:00,101.2,101.35,101.2,101.35,500.0,79.2989,79.4165,79.2989,79.4165,500.0
2017-10-19 14:20:00,101.36,101.45,101.36,101.45,400.0,79.4243,79.4948,79.4243,79.4948,400.0
2017-10-19 14:30:00,101.51,101.51,101.49,101.49,200.0,79.5418,79.5418,79.5262,79.5262,200.0
2017-10-19 14:40:00,101.48,101.72,101.47,101.67,1100.0,79.5183,79.7064,79.5105,79.6672,1100.0
2017-10-19 14:50:00,101.5,101.7,101.5,101.69,600.0,79.534,79.6907,79.534,79.6829,600.0
2017-10-19 15:00:00,101.78,101.8,101.65,101.65,1100.0,79.7534,79.7691,79.6516,79.6516,1100.0
2017-10-19 15:10:00,101.59,101.59,101.44,101.55,1000.0,79.6045,79.6045,79.487,79.5732,1000.0
2017-10-19 15:20:00,101.61,101.64,101.58,101.62,900.0,79.6202,79.6437,79.5967,79.628,900.0
2017-10-19 15:30:00,101.64,101.69,101.57,101.57,1300.0,79.6437,79.6829,79.5889,79.5889,1300.0
2017-10-19 15:40:00,101.51,101.56,101.51,101.55,800.0,79.5418,79.581,79.5418,79.5732,800.0
2017-10-19 15:50:00,101.44,101.62,101.33,101.57,6356.0,79.487,79.628,79.4008,79.5889,6356.0
2017-10-20 09:30:00,101.53,101.66,101.5,101.54,1192.0,79.5575,79.6594,79.534,79.5654,1192.0
2017-10-20 09:40:00,101.52,101.52,101.16,101.3,1580.0,79.5497,79.5497,79.2676,79.3773,1580.0
2017-10-20 09:50:00,101.27,101.38,101.26,101.33,600.0,79.3538,79.44,79.346,79.4008,600.0
2017-10-20 10:00:00,101.33,101.38,101.32,101.36,500.0,79.4008,79.44,79.393,79.4243,500.0
2017-10-20 10:10:00,101.61,101.77,101.61,101.75,1500.0,79.6202,79.7456,79.6202,79.7299,1500.0
2017-10-20 10:20:00,101.58,101.58,101.44,101.44,300.0,79.5967,79.5967,79.487,79.487,300.0
2017-10-20 10:30:00,101.43,101.49,101.43,101.49,746.0,79.4792,79.5262,79.4792,79.5262,746.0
2017-10-20 10:40:00,101.71,101.94,101.71,101.94,1125.0,79.6986,79.8788,79.6986,79.8788,1125.0
2017-10-20 10:50:00,102.0,102.18,102.0,102.07,1400.0,79.9258,80.0669,79.9258,79.9807,1400.0
2017-10-20 11:00:00,102.05,102.07,101.99,102.05,2662.0,79.965,79.9807,79.918,79.965,2662.0
2017-10-20 11:10:00,102.11,102.22,102.09,102.22,1100.0,80.012,80.0982,79.9963,80.0982,1100.0
2017-10-20 11:20:00,102.24,102.35,102.17,102.24,1500.0,80.1139,80.2001,80.059,80.1139,1500.0
2017-10-20 11:30:00,102.23,102.32,102.16,102.32,1000.0,80.106,80.1766,80.0512,80.1766,1000.0
2017-10-20 11:40:00,102.25,102.38,102.25,102.38,900.0,80.1217,80.2236,80.1217,80.2236,900.0
2017-10-20 11:50:00,102.37,102.44,102.37,102.44,525.0,80.2157,80.2706,80.2157,80.2706,525.0
2017-10-20 12:00:00,102.31,102.31,102.31,102.31,100.0,80.1687,80.1687,80.1687,80.1687,100.0
2017-10-20 12:10:00,102.29,102.38,102.25,102.38,500.0,80.153,80.2236,80.1217,80.2236,500.0
2017-10-20 12:20:00,102.38,102.38,102.33,102.33,500.0,80.2236,80.2236,80.1844,80.1844,500.0
2017-10-20 12:30:00,102.37,102.37,102.24,102.25,700.0,80.2157,80.2157,80.1139,80.1217,700.0
2017-10-20 12:40:00,102.26,102.39,102.25,102.39,800.0,80.1295,80.2314,80.1217,80.2314,800.0
2017-10-20 12:50:00,102.47,102.47,102.47,102.47,300.0,80.2941,80.2941,80.2941,80.2941,300.0
2017-10-20 13:00:00,102.49,102.61,102.49,102.6,700.0,80.3098,80.4038,80.3098,80.396,700.0
2017-10-20 13:10:00,102.6,102.6,102.6,102.6,0.0,80.396,80.396,80.396,80.396,0.0
2017-10-20 13:20:00,102.4,102.45,102.36,102.36,700.0,80.2392,80.2784,80.2079,80.2079,700.0
2017-10-20 13:30:00,102.49,102.49,102.49,102.49,500.0,80.3098,80.3098,80.3098,80.3098,500.0
2017-10-20 13:40:00,102.6,102.6,102.5,102.53,800.0,80.396,80.396,80.3176,80.3411,800.0
2017-10-20 13:50:00,102.38,102.43,102.33,102.41,799.0,80.2236,80.2627,80.1844,80.2471,799.0
2017-10-20 14:00:00,102.38,102.38,102.38,102.38,100.0,80.2236,80.2236,80.2236,80.2236,100.0
2017-10-20 14:10:00,102.38,102.4,102.38,102.4,200.0,80.2236,80.2392,80.2236,80.2392,200.0
2017-10-20 14:20:00,102.47,102.47,102.41,102.46,700.0,80.2941,80.2941,80.2471,80.2863,700.0
2017-10-20 14:30:00,102.66,102.66,102.61,102.63,457.0,80.443,80.443,80.4038,80.4195,457.0
2017-10-20 14:40:00,102.63,102.63,102.63,102.63,0.0,80.4195,80.4195,80.4195,80.4195,0.0
2017-10-20 14:50:00,102.5,102.5,102.46,102.49,400.0,80.3176,80.3176,80.2863,80.3098,400.0
2017-10-20 15:00:00,102.51,102.55,102.51,102.52,500.0,80.3254,80.3568,80.3254,80.3333,500.0
2017-10-20 15:10:00,102.59,102.59,102.59,102.59,100.0,80.3881,80.3881,80.3881,80.3881,100.0
2017-10-20 15:20:00,102.64,102.69,102.64,102.66,700.0,80.4273,80.4665,80.4273,80.443,700.0
2017-10-20 15:30:00,102.66,102.66,102.43,102.5,1400.0,80.443,80.443,80.2627,80.3176,1400.0
2017-10-20 15:40:00,102.49,102.55,102.43,102.55,2261.0,80.3098,80.3568,80.2627,80.3568,2261.0
2017-10-20 15:50:00,102.58,102.58,102.48,102.52,5342.0,80.3803,80.3803,80.3019,80.3333,5342.0
2017-10-23 09:30:00,102.65,102.65,102.6,102.62,600.0,80.4351,80.4351,80.396,80.4116,600.0
2017-10-23 09:40:00,102.19,102.19,102.02,102.03,1000.0,80.0747,80.0747,79.9415,79.9493,1000.0
2017-10-23 09:50:00,102.12,102.41,102.12,102.41,1400.0,80.0198,80.2471,80.0198,80.2471,1400.0
2017-10-23 10:00:00,102.23,102.37,102.23,102.37,900.0,80.106,80.2157,80.106,80.2157,900.0
2017-10-23 10:10:00,102.22,102.22,102.15,102.18,300.0,80.0982,80.0982,80.0433,80.0669,300.0
2017-10-23 10:20:00,101.91,101.91,101.73,101.81,900.0,79.8553,79.8553,79.7142,79.7769,900.0
2017-10-23 10:30:00,101.65,101.8,101.53,101.79,1300.0,79.6516,79.7691,79.5575,79.7613,1300.0
2017-10-23 10:40:00,101.92,101.92,101.53,101.6,600.0,79.8631,79.8631,79.5575,79.6124,600.0
2017-10-23 10:50:00,101.65,101.65,101.5,101.5,2479.0,79.6516,79.6516,79.534,79.534,2479.0
2017-10-23 11:00:00,101.46,101.46,101.21,101.21,1600.0,79.5027,79.5027,79.3068,79.3068,1600.0
2017-10-23 11:10:00,101.4,101.63,101.4,101.54,700.0,79.4557,79.6359,79.4557,79.5654,700.0
2017-10-23 11:20:00,101.47,101.47,101.47,101.47,100.0,79.5105,79.5105,79.5105,79.5105,100.0
2017-10-23 11:30:00,101.31,101.34,101.31,101.34,200.0,79.3851,79.4086,79.3851,79.4086,200.0
2017-10-23 11:40:00,101.18,101.18,101.04,101.04,200.0,79.2833,79.2833,79.1736,79.1736,200.0
2017-10-23 11:50:00,101.11,101.13,101.11,101.13,400.0,79.2284,79.2441,79.2284,79.2441,400.0
2017-10-23 12:00:00,101.04,101.04,100.98,100.98,300.0,79.1736,79.1736,79.1265,79.1265,300.0
2017-10-23 12:10:00,101.04,101.04,101.04,101.04,100.0,79.1736,79.1736,79.1736,79.1736,100.0
2017-10-23 12:20:00,101.0,101.02,100.97,101.02,1000.0,79.1422,79.1579,79.1187,79.1579,1000.0
2017-10-23 12:30:00,100.92,101.15,100.92,101.05,1225.0,79.0795,79.2598,79.0795,79.1814,1225.0
2017-10-23 12:40:00,101.06,101.24,101.06,101.18,500.0,79.1892,79.3303,79.1892,79.2833,500.0
2017-10-23 12:50:00,101.22,101.35,101.22,101.34,600.0,79.3146,79.4165,79.3146,79.4086,600.0
2017-10-23 13:00:00,101.36,101.43,101.3,101.43,700.0,79.4243,79.4792,79.3773,79.4792,700.0
2017-10-23 13:10:00,101.39,101.39,101.39,101.39,100.0,79.4478,79.4478,79.4478,79.4478,100.0
2017-10-23 13:20:00,101.54,101.54,101.26,101.27,1854.0,79.5654,79.5654,79.346,79.3538,1854.0
2017-10-23 13:30:00,101.25,101.25,101.06,101.09,1902.0,79.3381,79.3381,79.1892,79.2127,1902.0
2017-10-23 13:40:00,100.96,101.2,100.96,101.2,400.0,79.1109,79.2989,79.1109,79.2989,400.0
2017-10-23 13:50:00,101.2,101.2,100.99,101.0,1500.0,79.2989,79.2989,79.1344,79.1422,1500.0
2017-10-23 14:00:00,100.99,101.04,100.9,100.9,1600.0,79.1344,79.1736,79.0639,79.0639,1600.0
2017-10-23 14:10:00,100.92,100.94,100.88,100.94,800.0,79.0795,79.0952,79.0482,79.0952,800.0
2017-10-23 14:20:00,101.07,101.07,100.98,100.98,600.0,79.1971,79.1971,79.1265,79.1265,600.0
2017-10-23 14:30:00,100.98,100.99,100.88,100.88,1100.0,79.1265,79.1344,79.0482,79.0482,1100.0
2017-10-23 14:40:00,100.92,100.97,100.89,100.9,600.0,79.0795,79.1187,79.056,79.0639,600.0
2017-10-23 14:50:00,100.89,100.89,100.84,100.89,500.0,79.056,79.056,79.0168,79.056,500.0
2017-10-23 15:00:00,100.9,100.98,100.9,100.92,800.0,79.0639,79.1265,79.0639,79.0795,800.0
2017-10-23 15:10:00,100.98,100.98,100.88,100.88,1100.0,79.1265,79.1265,79.0482,79.0482,1100.0
2017-10-23 15:20:00,100.82,100.82,100.5,100.5,1127.0,79.0012,79.0012,78.7504,78.7504,1127.0
2017-10-23 15:30:00,100.62,100.62,100.39,100.42,1600.0,78.8445,78.8445,78.6642,78.6877,1600.0
2017-10-23 15:40:00,100.41,100.53,100.36,100.42,2300.0,78.6799,78.7739,78.6407,78.6877,2300.0
2017-10-23 15:50:00,100.36,100.39,100.22,100.27,3200.0,78.6407,78.6642,78.531,78.5702,3200.0
2017-10-24 09:30:00,100.58,101.15,100.58,100.87,1900.0,78.8131,79.2598,78.8131,79.0404,1900.0
2017-10-24 09:40:00,100.43,100.92,100.43,100.92,300.0,78.6956,79.0795,78.6956,79.0795,300.0
2017-10-24 09:50:00,101.04,101.15,101.04,101.15,500.0,79.1736,79.2598,79.1736,79.2598,500.0
2017-10-24 10:00:00,100.77,101.19,100.77,101.15,600.0,78.962,79.2911,78.962,79.2598,600.0
2017-10-24 10:10:00,100.96,101.31,100.9,101.28,1600.0,79.1109,79.3851,79.0639,79.3616,1600.0
2017-10-24 10:20:00,101.23,101.24,100.95,100.95,800.0,79.3224,79.3303,79.103,79.103,800.0
2017-10-24 10:30:00,100.84,100.84,100.65,100.65,800.0,79.0168,79.0168,78.868,78.868,800.0
2017-10-24 10:40:00,100.56,100.57,100.42,100.51,1200.0,78.7974,78.8053,78.6877,78.7583,1200.0
2017-10-24 10:50:00,100.53,100.53,100.23,100.25,800.0,78.7739,78.7739,78.5389,78.5545,800.0
2017-10-24 11:00:00,100.07,100.14,99.92,99.94,1300.0,78.4135,78.4683,78.2959,78.3116,1300.0
2017-10-24 11:10:00,99.9,100.03,99.8,99.88,1800.0,78.2803,78.3821,78.2019,78.2646,1800.0
2017-10-24 11:20:00,99.83,99.83,99.55,99.72,1400.0,78.2254,78.2254,78.006,78.1392,1400.0
2017-10-24 11:30:00,99.8,99.99,99.75,99.99,1800.0,78.2019,78.3508,78.1627,78.3508,1800.0
2017-10-24 11:40:00,99.89,100.02,99.8,99.8,1200.0,78.2724,78.3743,78.2019,78.2019,1200.0
2017-10-24 11:50:00,99.8,99.8,99.8,99.8,0.0,78.2019,78.2019,78.2019,78.2019,0.0
2017-10-24 12:00:00,99.39,99.45,99.27,99.27,500.0,77.8806,77.9277,77.7866,77.7866,500.0
2017-10-24 12:10:00,99.22,99.22,99.06,99.19,800.0,77.7474,77.7474,77.6221,77.7239,800.0
2017-10-24 12:20:00,98.66,98.81,98.66,98.81,1000.0,77.3086,77.4262,77.3086,77.4262,1000.0
2017-10-24 12:30:00,98.77,98.83,98.74,98.83,900.0,77.3948,77.4418,77.3713,77.4418,900.0
2017-10-24 12:40:00,98.82,99.02,98.82,99.0,500.0,77.434,77.5907,77.434,77.575,500.0
2017-10-24 12:50:00,99.01,99.15,98.99,98.99,400.0,77.5829,77.6926,77.5672,77.5672,400.0
2017-10-24 13:00:00,99.05,99.15,99.05,99.15,400.0,77.6142,77.6926,77.6142,77.6926,400.0
2017-10-24 13:10:00,99.19,99.39,99.19,99.39,700.0,77.7239,77.8806,77.7239,77.8806,700.0
2017-10-24 13:20:00,99.53,99.53,99.44,99.44,600.0,77.9903,77.9903,77.9198,77.9198,600.0
2017-10-24 13:30:00,99.5,99.69,99.5,99.69,200.0,77.9668,78.1157,77.9668,78.1157,200.0
2017-10-24 13:40:00,99.79,99.87,99.73,99.8,800.0,78.1941,78.2568,78.1471,78.2019,800.0
2017-10-24 13:50:00,99.8,99.88,99.78,99.8,1200.0,78.2019,78.2646,78.1862,78.2019,1200.0
2017-10-24 14:00:00,99.75,99.85,99.75,99.85,700.0,78.1627,78.2411,78.1627,78.2411,700.0
2017-10-24 14:10:00,99.85,99.92,99.79,99.83,2900.0,78.2411,78.2959,78.1941,78.2254,2900.0
2017-10-24 14:20:00,99.86,99.96,99.86,99.96,1000.0,78.2489,78.3273,78.2489,78.3273,1000.0
2017-10-24 14:30:00,99.87,99.87,99.78,99.87,1000.0,78.2568,78.2568,78.1862,78.2568,1000.0
2017-10-24 14:40:00,99.88,100.01,99.88,99.93,1400.0,78.2646,78.3665,78.2646,78.3038,1400.0
2017-10-24 14:50:00,99.97,99.97,99.71,99.75,900.0,78.3351,78.3351,78.1314,78.1627,900.0
2017-10-24 15:00:00,99.7,99.72,99.57,99.61,1300.0,78.1236,78.1392,78.0217,78.053,1300.0
2017-10-24 15:10:00,99.56,99.78,99.56,99.78,1600.0,78.0139,78.1862,78.0139,78.1862,1600.0
2017-10-24 15:20:00,99.8,99.87,99.79,99.82,1800.0,78.2019,78.2568,78.1941,78.2176,1800.0
2017-10-24 15:30:00,99.82,99.89,99.79,99.87,1700.0,78.2176,78.2724,78.1941,78.2568,1700.0
2017-10-24 15:40:00,99.88,99.97,99.71,99.79,4700.0,78.2646,78.3351,78.1314,78.1941,4700.0
2017-10-24 15:50:00,99.75,99.75,99.59,99.68,8667.0,78.1627,78.1627,78.0374,78.1079,8667.0
2017-10-25 09:30:00,99.51,99.68,99.16,99.52,1300.0,77.9747,78.1079,77.7004,77.9825,1300.0
2017-10-25 09:40:00,99.59,100.12,99.59,100.12,1642.0,78.0374,78.4527,78.0374,78.4527,1642.0
2017-10-25 09:50:00,100.25,100.3,100.09,100.13,1300.0,78.5545,78.5937,78.4292,78.4605,1300.0
2017-10-25 10:00:00,100.2,100.2,99.99,100.15,700.0,78.5154,78.5154,78.3508,78.4762,700.0
2017-10-25 10:10:00,100.17,100.17,99.83,99.84,1600.0,78.4918,78.4918,78.2254,78.2333,1600.0
2017-10-25 10:20:00,99.63,99.74,99.63,99.74,300.0,78.0687,78.1549,78.0687,78.1549,300.0
2017-10-25 10:30:00,99.87,99.87,99.6,99.73,517.0,78.2568,78.2568,78.0452,78.1471,517.0
2017-10-25 10:40:00,99.7,99.8,99.52,99.68,1201.0,78.1236,78.2019,77.9825,78.1079,1201.0
2017-10-25 10:50:00,99.72,99.76,99.72,99.74,700.0,78.1392,78.1706,78.1392,78.1549,700.0
2017-10-25 11:00:00,99.77,99.8,99.57,99.57,2850.0,78.1784,78.2019,78.0217,78.0217,2850.0
2017-10-25 11:10:00,99.45,99.53,99.41,99.49,1600.0,77.9277,77.9903,77.8963,77.959,1600.0
2017-10-25 11:20:00,99.57,99.67,99.51,99.58,1200.0,78.0217,78.1,77.9747,78.0295,1200.0
2017-10-25 11:30:00,99.63,99.8,99.63,99.77,1300.0,78.0687,78.2019,78.0687,78.1784,1300.0
2017-10-25 11:40:00,99.74,99.87,99.74,99.85,1225.0,78.1549,78.2568,78.1549,78.2411,1225.0
2017-10-25 11:50:00,99.81,99.81,99.28,99.36,1300.0,78.2098,78.2098,77.7945,77.8571,1300.0
2017-10-25 12:00:00,99.29,99.29,99.09,99.29,900.0,77.8023,77.8023,77.6456,77.8023,900.0
2017-10-25 12:10:00,99.29,99.44,99.25,99.41,1400.0,77.8023,77.9198,77.7709,77.8963,1400.0
2017-10-25 12:20:00,99.33,99.68,99.33,99.68,800.0,77.8336,78.1079,77.8336,78.1079,800.0
2017-10-25 12:30:00,99.52,99.75,99.52,99.61,1100.0,77.9825,78.1627,77.9825,78.053,1100.0
2017-10-25 12:40:00,99.7,99.94,99.7,99.94,1300.0,78.1236,78.3116,78.1236,78.3116,1300.0
2017-10-25 12:50:00,100.05,100.05,100.03,100.05,400.0,78.3978,78.3978,78.3821,78.3978,400.0
2017-10-25 13:00:00,100.07,100.07,99.81,99.91,600.0,78.4135,78.4135,78.2098,78.2881,600.0
2017-10-25 13:10:00,99.94,99.97,99.6,99.6,1700.0,78.3116,78.3351,78.0452,78.0452,1700.0
2017-10-25 13:20:00,99.64,99.75,99.64,99.75,800.0,78.0765,78.1627,78.0765,78.1627,800.0
2017-10-25 13:30:00,99.77,99.9,99.77,99.87,600.0,78.1784,78.2803,78.1784,78.2568,600.0
2017-10-25 13:40:00,99.99,100.03,99.94,99.98,700.0,78.3508,78.3821,78.3116,78.343,700.0
2017-10-25 13:50:00,100.02,100.41,100.0,100.33,1000.0,78.3743,78.6799,78.3586,78.6172,1000.0
2017-10-25 14:00:00,100.34,100.41,100.27,100.41,1200.0,78.6251,78.6799,78.5702,78.6799,1200.0
2017-10-25 14:10:00,100.45,100.45,100.34,100.45,1000.0,78.7112,78.7112,78.6251,78.7112,1000.0
2017-10-25 14:20:00,100.47,100.66,100.47,100.61,1000.0,78.7269,78.8758,78.7269,78.8366,1000.0
2017-10-25 14:30:00,100.7,100.7,100.48,100.48,1500.0,78.9071,78.9071,78.7348,78.7348,1500.0
2017-10-25 14:40:00,100.43,100.46,100.25,100.35,1700.0,78.6956,78.7191,78.5545,78.6329,1700.0
2017-10-25 14:50:00,100.41,100.51,100.35,100.35,1700.0,78.6799,78.7583,78.6329,78.6329,1700.0
2017-10-25 15:00:00,100.26,100.44,100.21,100.44,1850.0,78.5624,78.7034,78.5232,78.7034,1850.0
2017-10-25 15:10:00,100.51,100.65,100.5,100.63,2500.0,78.7583,78.868,78.7504,78.8523,2500.0
2017-10-25 15:20:00,100.64,100.69,100.53,100.59,1600.0,78.8601,78.8993,78.7739,78.8209,1600.0
2017-10-25 15:30:00,100.62,100.65,100.53,100.61,3000.0,78.8445,78.868,78.7739,78.8366,3000.0
2017-10-25 15:40:00,100.66,100.72,100.62,100.65,3400.0,78.8758,78.9228,78.8445,78.868,3400.0
2017-10-25 15:50:00,100.63,100.93,100.61,100.85,4600.0,78.8523,79.0874,78.8366,79.0247,4600.0
2017-10-26 09:30:00,100.8,100.8,99.93,100.04,2921.0,78.9855,78.9855,78.3038,78.39,2921.0
2017-10-26 09:40:00,99.86,100.61,99.86,100.15,1547.0,78.2489,78.8366,78.2489,78.4762,1547.0
2017-10-26 09:50:00,100.2,100.22,100.04,100.11,1100.0,78.5154,78.531,78.39,78.4448,1100.0
2017-10-26 10:00:00,100.12,100.16,99.96,99.96,800.0,78.4527,78.484,78.3273,78.3273,800.0
2017-10-26 10:10:00,99.72,100.3,99.72,100.11,1600.0,78.1392,78.5937,78.1392,78.4448,1600.0
2017-10-26 10:20:00,100.2,100.36,100.2,100.29,1000.0,78.5154,78.6407,78.5154,78.5859,1000.0
2017-10-26 10:30:00,100.22,100.57,100.19,100.57,1900.0,78.531,78.8053,78.5075,78.8053,1900.0
2017-10-26 10:40:00,100.69,100.71,100.33,100.61,1900.0,78.8993,78.915,78.6172,78.8366,1900.0
2017-10-26 10:50:00,100.62,100.63,100.4,100.46,2000.0,78.8445,78.8523,78.6721,78.7191,2000.0
2017-10-26 11:00:00,100.67,100.97,100.58,100.97,2100.0,78.8836,79.1187,78.8131,79.1187,2100.0
2017-10-26 11:10:00,100.91,101.16,100.89,101.16,2200.0,79.0717,79.2676,79.056,79.2676,2200.0
2017-10-26 11:20:00,101.24,101.49,101.06,101.39,3300.0,79.3303,79.5262,79.1892,79.4478,3300.0
2017-10-26 11:30:00,101.39,101.39,101.18,101.18,1400.0,79.4478,79.4478,79.2833,79.2833,1400.0
2017-10-26 11:40:00,101.25,101.25,100.97,100.97,1300.0,79.3381,79.3381,79.1187,79.1187,1300.0
2017-10-26 11:50:00,101.0,101.03,100.87,100.89,1800.0,79.1422,79.1657,79.0404,79.056,1800.0
2017-10-26 12:00:00,100.87,100.92,100.73,100.84,1300.0,79.0404,79.0795,78.9307,79.0168,1300.0
2017-10-26 12:10:00,100.89,100.95,100.74,100.77,900.0,79.056,79.103,78.9385,78.962,900.0
2017-10-26 12:20:00,100.7,100.7,100.6,100.65,400.0,78.9071,78.9071,78.8288,78.868,400.0
2017-10-26 12:30:00,100.63,100.63,100.33,100.48,500.0,78.8523,78.8523,78.6172,78.7348,500.0
2017-10-26 12:40:00,100.49,100.68,100.49,100.67,1100.0,78.7426,78.8915,78.7426,78.8836,1100.0
2017-10-26 12:50:00,100.71,100.71,100.54,100.65,700.0,78.915,78.915,78.7818,78.868,700.0
2017-10-26 13:00:00,100.56,100.65,100.56,100.64,986.0,78.7974,78.868,78.7974,78.8601,986.0
2017-10-26 13:10:00,100.67,100.7,100.66,100.66,800.0,78.8836,78.9071,78.8758,78.8758,800.0
2017-10-26 13:20:00,100.59,100.62,100.53,100.56,1200.0,78.8209,78.8445,78.7739,78.7974,1200.0
2017-10-26 13:30:00,100.67,101.03,100.62,101.03,1300.0,78.8836,79.1657,78.8445,79.1657,1300.0
2017-10-26 13:40:00,101.09,101.16,101.05,101.12,1000.0,79.2127,79.2676,79.1814,79.2362,1000.0
2017-10-26 13:50:00,101.17,101.17,101.01,101.06,1300.0,79.2754,79.2754,79.1501,79.1892,1300.0
2017-10-26 14:00:00,101.03,101.12,101.0,101.05,2407.0,79.1657,79.2362,79.1422,79.1814,2407.0
2017-10-26 14:10:00,101.1,101.1,100.95,100.95,2300.0,79.2206,79.2206,79.103,79.103,2300.0
2017-10-26 14:20:00,100.86,100.97,100.74,100.97,900.0,79.0325,79.1187,78.9385,79.1187,900.0
2017-10-26 14:30:00,101.01,101.07,100.89,100.96,1500.0,79.1501,79.1971,79.056,79.1109,1500.0
2017-10-26 14:40:00,100.97,100.97,100.84,100.9,900.0,79.1187,79.1187,79.0168,79.0639,900.0
2017-10-26 14:50:00,101.03,101.03,100.97,101.0,1300.0,79.1657,79.1657,79.1187,79.1422,1300.0
2017-10-26 15:00:00,101.03,101.08,101.01,101.05,1400.0,79.1657,79.2049,79.1501,79.1814,1400.0
2017-10-26 15:10:00,101.06,101.06,100.8,100.85,900.0,79.1892,79.1892,78.9855,79.0247,900.0
2017-10-26 15:20:00,100.92,100.99,100.89,100.93,2498.0,79.0795,79.1344,79.056,79.0874,2498.0
2017-10-26 15:30:00,100.96,100.96,100.82,100.92,2773.0,79.1109,79.1109,79.0012,79.0795,2773.0
2017-10-26 15:40:00,101.0,101.01,100.85,100.88,3800.0,79.1422,79.1501,79.0247,79.0482,3800.0
2017-10-26 15:50:00,100.86,100.94,100.79,100.89,8919.0,79.0325,79.0952,78.9777,79.056,8919.0
2017-10-27 09:30:00,100.56,101.9,100.56,101.87,2200.0,78.7974,79.8474,78.7974,79.8239,2200.0
2017-10-27 09:40:00,102.1,102.86,102.1,102.7,3700.0,80.0042,80.5997,80.0042,80.4743,3700.0
2017-10-27 09:50:00,102.68,103.45,102.55,103.41,1700.0,80.4586,81.062,80.3568,81.0307,1700.0
2017-10-27 10:00:00,103.27,103.68,103.23,103.4,1300.0,80.921,81.2422,80.8896,81.0228,1300.0
2017-10-27 10:10:00,103.13,103.13,102.48,102.67,1600.0,80.8113,80.8113,80.3019,80.4508,1600.0
2017-10-27 10:20:00,102.57,103.04,102.54,102.71,4700.0,80.3724,80.7407,80.3489,80.4822,4700.0
2017-10-27 10:30:00,102.75,103.2,102.74,103.2,700.0,80.5135,80.8661,80.5057,80.8661,700.0
2017-10-27 10:40:00,103.15,103.69,103.15,103.54,1600.0,80.8269,81.2501,80.8269,81.1325,1600.0
2017-10-27 10:50:00,103.53,103.56,103.51,103.55,600.0,81.1247,81.1482,81.109,81.1404,600.0
2017-10-27 11:00:00,103.65,103.78,103.43,103.78,1573.0,81.2187,81.3206,81.0463,81.3206,1573.0
2017-10-27 11:10:00,103.98,104.39,103.98,104.32,1711.0,81.4773,81.7986,81.4773,81.7437,1711.0
2017-10-27 11:20:00,104.26,104.51,104.25,104.5,1000.0,81.6967,81.8926,81.6889,81.8848,1000.0
2017-10-27 11:30:00,104.53,104.53,104.23,104.3,1470.0,81.9083,81.9083,81.6732,81.7281,1470.0
2017-10-27 11:40:00,104.18,104.18,103.95,104.03,1400.0,81.634,81.634,81.4538,81.5165,1400.0
2017-10-27 11:50:00,103.99,104.11,103.99,104.05,600.0,81.4851,81.5792,81.4851,81.5322,600.0
2017-10-27 12:00:00,104.01,104.06,103.89,103.97,1310.0,81.5008,81.54,81.4068,81.4695,1310.0
2017-10-27 12:10:00,103.99,104.26,103.99,104.2,650.0,81.4851,81.6967,81.4851,81.6497,650.0
2017-10-27 12:20:00,104.14,104.16,104.12,104.12,400.0,81.6027,81.6184,81.587,81.587,400.0
2017-10-27 12:30:00,104.1,104.33,104.1,104.27,800.0,81.5713,81.7516,81.5713,81.7045,800.0
2017-10-27 12:40:00,104.35,104.52,104.34,104.48,1000.0,81.7672,81.9004,81.7594,81.8691,1000.0
2017-10-27 12:50:00,104.41,104.41,104.28,104.34,600.0,81.8142,81.8142,81.7124,81.7594,600.0
2017-10-27 13:00:00,104.63,104.63,104.52,104.61,1043.0,81.9866,81.9866,81.9004,81.971,1043.0
2017-10-27 13:10:00,104.63,104.7,104.61,104.64,1200.0,81.9866,82.0415,81.971,81.9945,1200.0
2017-10-27 13:20:00,104.6,104.66,104.6,104.61,1575.0,81.9631,82.0101,81.9631,81.971,1575.0
2017-10-27 13:30:00,104.45,104.8,104.45,104.8,1260.0,81.8456,82.1198,81.8456,82.1198,1260.0
2017-10-27 13:40:00,104.88,105.0,104.88,104.93,2755.0,82.1825,82.2766,82.1825,82.2217,2755.0
2017-10-27 13:50:00,104.92,104.93,104.91,104.91,900.0,82.2139,82.2217,82.206,82.206,900.0
2017-10-27 14:00:00,104.92,104.97,104.9,104.96,1700.0,82.2139,82.2531,82.1982,82.2452,1700.0
2017-10-27 14:10:00,104.73,104.88,104.66,104.87,1000.0,82.065,82.1825,82.0101,82.1747,1000.0
2017-10-27 14:20:00,104.8,104.85,104.75,104.75,600.0,82.1198,82.159,82.0807,82.0807,600.0
2017-10-27 14:30:00,104.8,104.86,104.75,104.77,1327.0,82.1198,82.1669,82.0807,82.0963,1327.0
2017-10-27 14:40:00,104.78,104.79,104.71,104.71,700.0,82.1042,82.112,82.0493,82.0493,700.0
2017-10-27 14:50:00,104.71,104.84,104.71,104.75,1700.0,82.0493,82.1512,82.0493,82.0807,1700.0
2017-10-27 15:00:00,104.66,104.74,104.6,104.6,1000.0,82.0101,82.0728,81.9631,81.9631,1000.0
2017-10-27 15:10:00,104.73,104.76,104.68,104.68,900.0,82.065,82.0885,82.0258,82.0258,900.0
2017-10-27 15:20:00,104.61,104.61,104.42,104.42,1481.0,81.971,81.971,81.8221,81.8221,1481.0
2017-10-27 15:30:00,104.39,104.4,104.27,104.35,1500.0,81.7986,81.8064,81.7045,81.7672,1500.0
2017-10-27 15:40:00,104.4,104.44,104.3,104.44,1100.0,81.8064,81.8378,81.7281,81.8378,1100.0
2017-10-27 15:50:00,104.44,104.79,104.36,104.64,5600.0,81.8378,82.112,81.7751,81.9945,5600.0
2017-10-30 09:30:00,104.75,105.47,104.75,105.47,3166.0,82.0807,82.6449,82.0807,82.6449,3166.0
2017-10-30 09:40:00,105.53,106.34,105.53,106.21,5423.0,82.6919,83.3266,82.6919,83.2247,5423.0
2017-10-30 09:50:00,106.3,106.75,106.02,106.32,4500.0,83.2952,83.6478,83.0758,83.3109,4500.0
2017-10-30 10:00:00,106.19,106.42,106.0,106.37,1600.0,83.209,83.3893,83.0602,83.3501,1600.0
2017-10-30 10:10:00,106.41,106.64,106.41,106.41,1800.0,83.3814,83.5616,83.3814,83.3814,1800.0
2017-10-30 10:20:00,106.35,106.36,106.22,106.22,1600.0,83.3344,83.3422,83.2325,83.2325,1600.0
2017-10-30 10:30:00,106.18,106.18,106.0,106.1,1660.0,83.2012,83.2012,83.0602,83.1385,1660.0
2017-10-30 10:40:00,105.8,106.13,105.8,106.11,500.0,82.9034,83.162,82.9034,83.1463,500.0
2017-10-30 10:50:00,105.92,106.25,105.92,106.0,4022.0,82.9975,83.256,82.9975,83.0602,4022.0
2017-10-30 11:00:00,106.0,106.13,105.97,106.06,5707.0,83.0602,83.162,83.0366,83.1072,5707.0
2017-10-30 11:10:00,106.2,106.24,106.0,106.0,1941.0,83.2169,83.2482,83.0602,83.0602,1941.0
2017-10-30 11:20:00,106.1,106.25,106.1,106.16,2100.0,83.1385,83.256,83.1385,83.1855,2100.0
2017-10-30 11:30:00,106.36,106.68,106.31,106.66,2300.0,83.3422,83.593,83.3031,83.5773,2300.0
2017-10-30 11:40:00,106.66,106.71,106.58,106.6,2200.0,83.5773,83.6165,83.5146,83.5303,2200.0
2017-10-30 11:50:00,106.54,106.73,106.49,106.62,1500.0,83.4833,83.6322,83.4441,83.546,1500.0
2017-10-30 12:00:00,106.6,106.66,106.0,106.18,1900.0,83.5303,83.5773,83.0602,83.2012,1900.0
2017-10-30 12:10:00,106.19,106.19,106.03,106.05,1600.0,83.209,83.209,83.0837,83.0993,1600.0
2017-10-30 12:20:00,106.1,106.17,106.1,106.11,1700.0,83.1385,83.1934,83.1385,83.1463,1700.0
2017-10-30 12:30:00,106.14,106.38,106.12,106.38,1790.0,83.1699,83.3579,83.1542,83.3579,1790.0
2017-10-30 12:40:00,106.29,106.29,106.03,106.06,3100.0,83.2874,83.2874,83.0837,83.1072,3100.0
2017-10-30 12:50:00,106.03,106.17,105.95,106.13,3400.0,83.0837,83.1934,83.021,83.162,3400.0
2017-10-30 13:00:00,106.06,106.06,105.93,106.02,1900.0,83.1072,83.1072,83.0053,83.0758,1900.0
2017-10-30 13:10:00,106.06,106.18,106.03,106.11,1000.0,83.1072,83.2012,83.0837,83.1463,1000.0
2017-10-30 13:20:00,106.13,106.18,106.08,106.18,1200.0,83.162,83.2012,83.1228,83.2012,1200.0
2017-10-30 13:30:00,106.23,106.24,106.1,106.1,1400.0,83.2404,83.2482,83.1385,83.1385,1400.0
2017-10-30 13:40:00,106.15,106.15,106.0,106.09,1300.0,83.1777,83.1777,83.0602,83.1307,1300.0
2017-10-30 13:50:00,106.09,106.09,106.0,106.06,1800.0,83.1307,83.1307,83.0602,83.1072,1800.0
2017-10-30 14:00:00,106.09,106.09,106.04,106.04,700.0,83.1307,83.1307,83.0915,83.0915,700.0
2017-10-30 14:10:00,106.08,106.25,106.07,106.14,1263.0,83.1228,83.256,83.115,83.1699,1263.0
2017-10-30 14:20:00,106.12,106.22,106.06,106.09,1400.0,83.1542,83.2325,83.1072,83.1307,1400.0
2017-10-30 14:30:00,106.08,106.16,106.08,106.14,1800.0,83.1228,83.1855,83.1228,83.1699,1800.0
2017-10-30 14:40:00,106.13,106.38,106.13,106.36,2300.0,83.162,83.3579,83.162,83.3422,2300.0
2017-10-30 14:50:00,106.38,106.42,106.3,106.3,1130.0,83.3579,83.3893,83.2952,83.2952,1130.0
2017-10-30 15:00:00,106.29,106.31,106.21,106.3,2004.0,83.2874,83.3031,83.2247,83.2952,2004.0
2017-10-30 15:10:00,106.29,106.39,106.11,106.11,3052.0,83.2874,83.3657,83.1463,83.1463,3052.0
2017-10-30 15:20:00,106.09,106.14,106.01,106.05,3600.0,83.1307,83.1699,83.068,83.0993,3600.0
2017-10-30 15:30:00,106.07,106.27,106.03,106.27,3900.0,83.115,83.2717,83.0837,83.2717,3900.0
2017-10-30 15:40:00,106.27,106.29,106.14,106.26,5795.0,83.2717,83.2874,83.1699,83.2639,5795.0
2017-10-30 15:50:00,106.25,106.34,106.1,106.24,10225.0,83.256,83.3266,83.1385,83.2482,10225.0
2017-10-31 09:30:00,106.08,106.29,105.99,105.99,300.0,83.1228,83.2874,83.0523,83.0523,300.0
2017-10-31 09:40:00,105.97,106.09,105.96,106.07,936.0,83.0366,83.1307,83.0288,83.115,936.0
2017-10-31 09:50:00,106.0,106.04,105.85,105.85,900.0,83.0602,83.0915,82.9426,82.9426,900.0
2017-10-31 10:00:00,105.79,106.04,105.78,106.04,1400.0,82.8956,83.0915,82.8878,83.0915,1400.0
2017-10-31 10:10:00,106.15,106.51,105.96,106.5,2300.0,83.1777,83.4598,83.0288,83.4519,2300.0
2017-10-31 10:20:00,106.15,106.19,106.06,106.18,800.0,83.1777,83.209,83.1072,83.2012,800.0
2017-10-31 10:30:00,106.44,106.45,106.34,106.39,1600.0,83.4049,83.4128,83.3266,83.3657,1600.0
2017-10-31 10:40:00,106.5,106.78,106.47,106.78,1500.0,83.4519,83.6713,83.4284,83.6713,1500.0
2017-10-31 10:50:00,106.75,106.75,106.57,106.59,800.0,83.6478,83.6478,83.5068,83.5225,800.0
2017-10-31 11:00:00,106.58,106.72,106.52,106.56,1500.0,83.5146,83.6243,83.4676,83.499,1500.0
2017-10-31 11:10:00,106.61,107.0,106.61,107.0,1100.0,83.5381,83.8437,83.5381,83.8437,1100.0
2017-10-31 11:20:00,106.76,106.83,106.76,106.83,300.0,83.6557,83.7105,83.6557,83.7105,300.0
2017-10-31 11:30:00,106.91,106.95,106.9,106.95,500.0,83.7732,83.8046,83.7654,83.8046,500.0
2017-10-31 11:40:00,107.01,107.11,106.97,107.11,800.0,83.8516,83.9299,83.8202,83.9299,800.0
2017-10-31 11:50:00,107.1,107.1,107.05,107.06,600.0,83.9221,83.9221,83.8829,83.8908,600.0
2017-10-31 12:00:00,107.04,107.15,107.02,107.12,900.0,83.8751,83.9613,83.8594,83.9378,900.0
2017-10-31 12:10:00,107.05,107.15,107.05,107.07,1150.0,83.8829,83.9613,83.8829,83.8986,1150.0
2017-10-31 12:20:00,107.15,107.15,107.03,107.05,1500.0,83.9613,83.9613,83.8672,83.8829,1500.0
2017-10-31 12:30:00,107.12,107.12,106.86,106.86,1586.0,83.9378,83.9378,83.734,83.734,1586.0
2017-10-31 12:40:00,106.75,106.77,106.65,106.75,1300.0,83.6478,83.6635,83.5695,83.6478,1300.0
2017-10-31 12:50:00,106.84,106.85,106.84,106.85,400.0,83.7184,83.7262,83.7184,83.7262,400.0
2017-10-31 13:00:00,106.79,106.79,106.68,106.7,1000.0,83.6792,83.6792,83.593,83.6087,1000.0
2017-10-31 13:10:00,106.67,106.68,106.63,106.63,600.0,83.5852,83.593,83.5538,83.5538,600.0
2017-10-31 13:20:00,106.71,106.88,106.71,106.88,500.0,83.6165,83.7497,83.6165,83.7497,500.0
2017-10-31 13:30:00,107.08,107.09,106.81,106.82,1000.0,83.9064,83.9143,83.6949,83.7027,1000.0
2017-10-31 13:40:00,106.86,106.86,106.78,106.78,500.0,83.734,83.734,83.6713,83.6713,500.0
2017-10-31 13:50:00,106.77,106.97,106.77,106.89,700.0,83.6635,83.8202,83.6635,83.7575,700.0
2017-10-31 14:00:00,106.92,107.01,106.86,107.01,500.0,83.7811,83.8516,83.734,83.8516,500.0
2017-10-31 14:10:00,107.05,107.12,107.04,107.12,600.0,83.8829,83.9378,83.8751,83.9378,600.0
2017-10-31 14:20:00,107.09,107.1,106.8,106.8,1280.0,83.9143,83.9221,83.687,83.687,1280.0
2017-10-31 14:30:00,106.78,106.91,106.74,106.8,1200.0,83.6713,83.7732,83.64,83.687,1200.0
2017-10-31 14:40:00,106.72,106.76,106.53,106.68,2300.0,83.6243,83.6557,83.4755,83.593,2300.0
2017-10-31 14:50:00,106.63,106.88,106.63,106.88,1000.0,83.5538,83.7497,83.5538,83.7497,1000.0
2017-10-31 15:00:00,106.94,107.1,106.93,107.02,1419.0,83.7967,83.9221,83.7889,83.8594,1419.0
2017-10-31 15:10:00,107.19,107.27,107.19,107.22,1404.0,83.9926,84.0553,83.9926,84.0161,1404.0
2017-10-31 15:20:00,107.25,107.53,107.25,107.53,1000.0,84.0396,84.259,84.0396,84.259,1000.0
2017-10-31 15:30:00,107.56,107.56,107.3,107.42,2200.0,84.2825,84.2825,84.0788,84.1728,2200.0
2017-10-31 15:40:00,107.41,107.45,107.34,107.43,2100.0,84.165,84.1964,84.1102,84.1807,2100.0
2017-10-31 15:50:00,107.29,107.34,107.03,107.14,6700.0,84.071,84.1102,83.8672,83.9534,6700.0
2017-11-01 09:30:00,109.31,109.93,109.31,109.76,3456.0,85.6538,86.1396,85.6538,86.0064,3456.0
2017-11-01 09:40:00,109.66,110.86,109.56,110.86,4400.0,85.9281,86.8684,85.8497,86.8684,4400.0
2017-11-01 09:50:00,110.97,111.63,110.45,110.79,3700.0,86.9546,87.4717,86.5471,86.8135,3700.0
2017-11-01 10:00:00,110.65,111.3,110.45,110.88,1600.0,86.7038,87.2132,86.5471,86.8841,1600.0
2017-11-01 10:10:00,110.76,110.88,110.0,110.06,2450.0,86.79,86.8841,86.1945,86.2415,2450.0
2017-11-01 10:20:00,110.05,110.21,109.81,110.07,3200.0,86.2337,86.359,86.0456,86.2493,3200.0
2017-11-01 10:30:00,109.96,110.17,109.63,109.85,9155.0,86.1632,86.3277,85.9046,86.077,9155.0
2017-11-01 10:40:00,109.86,110.0,109.86,109.91,800.0,86.0848,86.1945,86.0848,86.124,800.0
2017-11-01 10:50:00,109.95,109.95,109.7,109.7,800.0,86.1553,86.1553,85.9594,85.9594,800.0
2017-11-01 11:00:00,109.75,109.93,109.75,109.83,600.0,85.9986,86.1396,85.9986,86.0613,600.0
2017-11-01 11:10:00,109.89,110.11,109.89,110.11,700.0,86.1083,86.2807,86.1083,86.2807,700.0
2017-11-01 11:20:00,110.32,110.32,109.81,109.82,1221.0,86.4452,86.4452,86.0456,86.0535,1221.0
2017-11-01 11:30:00,109.95,110.01,109.58,109.58,2856.0,86.1553,86.2023,85.8654,85.8654,2856.0
2017-11-01 11:40:00,109.53,109.71,109.46,109.46,9282.0,85.8262,85.9673,85.7714,85.7714,9282.0
2017-11-01 11:50:00,109.46,109.46,109.0,109.05,1300.0,85.7714,85.7714,85.4109,85.4501,1300.0
2017-11-01 12:00:00,109.11,109.67,109.01,109.44,3550.0,85.4971,85.9359,85.4187,85.7557,3550.0
2017-11-01 12:10:00,109.51,109.69,109.24,109.66,1759.0,85.8105,85.9516,85.599,85.9281,1759.0
2017-11-01 12:20:00,109.69,109.69,109.31,109.31,800.0,85.9516,85.9516,85.6538,85.6538,800.0
2017-11-01 12:30:00,109.28,109.41,109.23,109.35,500.0,85.6303,85.7322,85.5911,85.6852,500.0
2017-11-01 12:40:00,109.94,109.94,109.94,109.94,200.0,86.1475,86.1475,86.1475,86.1475,200.0
2017-11-01 12:50:00,109.83,109.83,109.49,109.5,1000.0,86.0613,86.0613,85.7949,85.8027,1000.0
2017-11-01 13:00:00,109.37,109.37,109.13,109.13,700.0,85.7008,85.7008,85.5128,85.5128,700.0
2017-11-01 13:10:00,109.05,109.09,108.91,109.09,1200.0,85.4501,85.4814,85.3404,85.4814,1200.0
2017-11-01 13:20:00,109.32,109.32,109.2,109.2,600.0,85.6617,85.6617,85.5676,85.5676,600.0
2017-11-01 13:30:00,109.39,109.52,109.39,109.52,200.0,85.7165,85.8184,85.7165,85.8184,200.0
2017-11-01 13:40:00,109.64,109.65,109.33,109.35,1500.0,85.9124,85.9202,85.6695,85.6852,1500.0
2017-11-01 13:50:00,109.44,109.48,109.2,109.48,1200.0,85.7557,85.787,85.5676,85.787,1200.0
2017-11-01 14:00:00,109.58,109.58,109.03,109.14,1400.0,85.8654,85.8654,85.4344,85.5206,1400.0
2017-11-01 14:10:00,109.37,109.51,109.26,109.33,1600.0,85.7008,85.8105,85.6146,85.6695,1600.0
2017-11-01 14:20:00,109.32,109.32,109.19,109.2,1000.0,85.6617,85.6617,85.5598,85.5676,1000.0
2017-11-01 14:30:00,109.25,109.51,109.25,109.47,900.0,85.6068,85.8105,85.6068,85.7792,900.0
2017-11-01 14:40:00,109.5,109.53,109.42,109.42,700.0,85.8027,85.8262,85.74,85.74,700.0
2017-11-01 14:50:00,109.6,109.75,109.52,109.74,1000.0,85.8811,85.9986,85.8184,85.9908,1000.0
2017-11-01 15:00:00,109.85,109.87,109.72,109.77,2000.0,86.077,86.0926,85.9751,86.0143,2000.0
2017-11-01 15:10:00,109.83,109.9,109.73,109.88,1700.0,86.0613,86.1161,85.9829,86.1005,1700.0
2017-11-01 15:20:00,109.86,109.88,109.74,109.77,1700.0,86.0848,86.1005,85.9908,86.0143,1700.0
2017-11-01 15:30:00,109.79,109.95,109.71,109.95,3800.0,86.0299,86.1553,85.9673,86.1553,3800.0
2017-11-01 15:40:00,110.1,110.15,109.78,109.78,3600.0,86.2729,86.312,86.0221,86.0221,3600.0
2017-11-01 15:50:00,109.75,110.03,109.53,109.81,8839.0,85.9986,86.218,85.8262,86.0456,8839.0
2017-11-02 09:30:00,109.55,109.6,109.5,109.6,300.0,85.8419,85.8811,85.8027,85.8811,300.0
2017-11-02 09:40:00,109.5,109.5,108.98,109.07,1500.0,85.8027,85.8027,85.3952,85.4658,1500.0
2017-11-02 09:50:00,109.22,109.61,109.07,109.45,509.0,85.5833,85.8889,85.4658,85.7635,509.0
2017-11-02 10:00:00,109.45,109.84,109.35,109.84,975.0,85.7635,86.0691,85.6852,86.0691,975.0
2017-11-02 10:10:00,109.73,109.73,109.29,109.38,800.0,85.9829,85.9829,85.6381,85.7087,800.0
2017-11-02 10:20:00,109.4,109.5,109.39,109.5,400.0,85.7243,85.8027,85.7165,85.8027,400.0
2017-11-02 10:30:00,109.58,109.61,109.55,109.55,500.0,85.8654,85.8889,85.8419,85.8419,500.0
2017-11-02 10:40:00,109.83,109.83,109.61,109.61,1000.0,86.0613,86.0613,85.8889,85.8889,1000.0
2017-11-02 10:50:00,109.55,109.55,109.36,109.5,1100.0,85.8419,85.8419,85.693,85.8027,1100.0
2017-11-02 11:00:00,109.67,109.67,109.5,109.51,700.0,85.9359,85.9359,85.8027,85.8105,700.0
2017-11-02 11:10:00,109.45,109.45,109.22,109.24,600.0,85.7635,85.7635,85.5833,85.599,600.0
2017-11-02 11:20:00,109.24,109.24,108.97,109.01,1400.0,85.599,85.599,85.3874,85.4187,1400.0
2017-11-02 11:30:00,109.04,109.12,109.01,109.12,600.0,85.4423,85.5049,85.4187,85.5049,600.0
2017-11-02 11:40:00,109.11,109.31,109.11,109.12,1000.0,85.4971,85.6538,85.4971,85.5049,1000.0
2017-11-02 11:50:00,109.11,109.11,108.72,108.83,900.0,85.4971,85.4971,85.1915,85.2777,900.0
2017-11-02 12:00:00,108.79,108.79,108.79,108.79,305.0,85.2464,85.2464,85.2464,85.2464,305.0
2017-11-02 12:10:00,108.64,108.69,108.57,108.68,700.0,85.1288,85.168,85.074,85.1602,700.0
2017-11-02 12:20:00,108.66,108.98,108.66,108.93,1096.0,85.1445,85.3952,85.1445,85.3561,1096.0
2017-11-02 12:30:00,109.05,109.25,109.05,109.13,1400.0,85.4501,85.6068,85.4501,85.5128,1400.0
2017-11-02 12:40:00,109.18,109.18,109.13,109.13,300.0,85.552,85.552,85.5128,85.5128,300.0
2017-11-02 12:50:00,109.47,109.48,109.21,109.21,1400.0,85.7792,85.787,85.5755,85.5755,1400.0
2017-11-02 13:00:00,108.97,109.0,108.95,108.95,300.0,85.3874,85.4109,85.3717,85.3717,300.0
2017-11-02 13:10:00,108.81,108.91,108.79,108.83,777.0,85.262,85.3404,85.2464,85.2777,777.0
2017-11-02 13:20:00,108.93,109.05,108.91,108.93,700.0,85.3561,85.4501,85.3404,85.3561,700.0
2017-11-02 13:30:00,108.97,109.02,108.94,108.96,800.0,85.3874,85.4266,85.3639,85.3796,800.0
2017-11-02 13:40:00,108.98,108.98,108.85,108.86,1200.0,85.3952,85.3952,85.2934,85.3012,1200.0
2017-11-02 13:50:00,108.83,108.83,108.64,108.64,600.0,85.2777,85.2777,85.1288,85.1288,600.0
2017-11-02 14:00:00,108.66,108.72,108.47,108.47,900.0,85.1445,85.1915,84.9956,84.9956,900.0
2017-11-02 14:10:00,108.58,108.61,108.53,108.53,500.0,85.0818,85.1053,85.0426,85.0426,500.0
2017-11-02 14:20:00,108.51,108.84,108.5,108.72,1100.0,85.027,85.2855,85.0191,85.1915,1100.0
2017-11-02 14:30:00,108.51,108.66,108.51,108.64,500.0,85.027,85.1445,85.027,85.1288,500.0
2017-11-02 14:40:00,108.72,108.76,108.47,108.47,1400.0,85.1915,85.2228,84.9956,84.9956,1400.0
2017-11-02 14:50:00,108.54,108.61,108.51,108.55,600.0,85.0505,85.1053,85.027,85.0583,600.0
2017-11-02 15:00:00,108.59,108.66,108.55,108.55,1200.0,85.0896,85.1445,85.0583,85.0583,1200.0
2017-11-02 15:10:00,108.58,108.64,108.58,108.6,400.0,85.0818,85.1288,85.0818,85.0975,400.0
2017-11-02 15:20:00,108.92,109.1,108.88,109.05,1500.0,85.3482,85.4893,85.3169,85.4501,1500.0
2017-11-02 15:30:00,109.03,109.09,108.98,109.0,1800.0,85.4344,85.4814,85.3952,85.4109,1800.0
2017-11-02 15:40:00,108.96,109.02,108.94,109.0,3254.0,85.3796,85.4266,85.3639,85.4109,3254.0
2017-11-02 15:50:00,108.98,108.98,108.83,108.95,6892.0,85.3952,85.3952,85.2777,85.3717,6892.0
2017-11-03 09:30:00,109.31,109.31,108.72,109.28,1614.0,85.6538,85.6538,85.1915,85.6303,1614.0
2017-11-03 09:40:00,109.45,109.49,109.22,109.28,997.0,85.7635,85.7949,85.5833,85.6303,997.0
2017-11-03 09:50:00,109.56,109.56,109.54,109.54,200.0,85.8497,85.8497,85.834,85.834,200.0
2017-11-03 10:00:00,109.48,109.69,109.45,109.49,1700.0,85.787,85.9516,85.7635,85.7949,1700.0
2017-11-03 10:10:00,109.45,109.45,109.0,109.0,500.0,85.7635,85.7635,85.4109,85.4109,500.0
2017-11-03 10:20:00,109.36,109.37,109.36,109.37,200.0,85.693,85.7008,85.693,85.7008,200.0
2017-11-03 10:30:00,109.33,109.33,108.84,108.9,1600.0,85.6695,85.6695,85.2855,85.3326,1600.0
2017-11-03 10:40:00,108.93,109.07,108.93,109.07,500.0,85.3561,85.4658,85.3561,85.4658,500.0
2017-11-03 10:50:00,108.96,109.03,108.94,109.03,800.0,85.3796,85.4344,85.3639,85.4344,800.0
2017-11-03 11:00:00,109.33,109.51,109.33,109.48,700.0,85.6695,85.8105,85.6695,85.787,700.0
2017-11-03 11:10:00,109.46,109.78,109.46,109.55,1600.0,85.7714,86.0221,85.7714,85.8419,1600.0
2017-11-03 11:20:00,109.35,109.35,109.19,109.19,500.0,85.6852,85.6852,85.5598,85.5598,500.0
2017-11-03 11:30:00,109.05,109.62,109.05,109.53,500.0,85.4501,85.8967,85.4501,85.8262,500.0
2017-11-03 11:40:00,109.5,109.5,109.5,109.5,100.0,85.8027,85.8027,85.8027,85.8027,100.0
2017-11-03 11:50:00,109.57,109.57,109.4,109.42,1651.0,85.8576,85.8576,85.7243,85.74,1651.0
2017-11-03 12:00:00,109.39,109.55,109.39,109.42,12727.0,85.7165,85.8419,85.7165,85.74,12727.0
2017-11-03 12:10:00,109.32,109.41,109.32,109.41,200.0,85.6617,85.7322,85.6617,85.7322,200.0
2017-11-03 12:20:00,109.43,109.61,109.38,109.6,1000.0,85.7479,85.8889,85.7087,85.8811,1000.0
2017-11-03 12:30:00,109.6,109.97,109.55,109.97,1400.0,85.8811,86.171,85.8419,86.171,1400.0
2017-11-03 12:40:00,110.12,110.12,109.75,109.75,1300.0,86.2885,86.2885,85.9986,85.9986,1300.0
2017-11-03 12:50:00,109.75,109.79,109.68,109.79,754.0,85.9986,86.0299,85.9437,86.0299,754.0
2017-11-03 13:00:00,110.04,110.04,110.04,110.04,100.0,86.2258,86.2258,86.2258,86.2258,100.0
2017-11-03 13:10:00,110.16,110.35,110.16,110.3,500.0,86.3199,86.4688,86.3199,86.4296,500.0
2017-11-03 13:20:00,110.33,110.47,110.33,110.47,558.0,86.4531,86.5628,86.4531,86.5628,558.0
2017-11-03 13:30:00,110.48,110.84,110.48,110.84,1900.0,86.5706,86.8527,86.5706,86.8527,1900.0
2017-11-03 13:40:00,110.85,110.92,110.82,110.91,1200.0,86.8605,86.9154,86.837,86.9076,1200.0
2017-11-03 13:50:00,110.89,110.89,110.68,110.88,917.0,86.8919,86.8919,86.7273,86.8841,917.0
2017-11-03 14:00:00,110.81,111.15,110.8,111.15,1000.0,86.8292,87.0956,86.8214,87.0956,1000.0
2017-11-03 14:10:00,111.17,111.17,111.05,111.08,800.0,87.1113,87.1113,87.0173,87.0408,800.0
2017-11-03 14:20:00,111.13,111.29,111.1,111.23,700.0,87.0799,87.2053,87.0564,87.1583,700.0
2017-11-03 14:30:00,111.16,111.24,110.99,111.0,1100.0,87.1035,87.1661,86.9702,86.9781,1100.0
2017-11-03 14:40:00,111.03,111.2,111.02,111.19,1250.0,87.0016,87.1348,86.9938,87.127,1250.0
2017-11-03 14:50:00,111.32,111.56,111.32,111.56,2200.0,87.2288,87.4169,87.2288,87.4169,2200.0
2017-11-03 15:00:00,111.47,111.69,111.47,111.57,1500.0,87.3464,87.5188,87.3464,87.4247,1500.0
2017-11-03 15:10:00,111.51,111.51,111.23,111.3,4053.0,87.3777,87.3777,87.1583,87.2132,4053.0
2017-11-03 15:20:00,111.3,111.38,111.15,111.32,2472.0,87.2132,87.2758,87.0956,87.2288,2472.0
2017-11-03 15:30:00,111.33,111.41,111.14,111.17,4783.0,87.2367,87.2994,87.0878,87.1113,4783.0
2017-11-03 15:40:00,111.16,111.31,111.16,111.27,4036.0,87.1035,87.221,87.1035,87.1897,4036.0
2017-11-03 15:50:00,111.29,111.33,111.13,111.13,9000.0,87.2053,87.2367,87.0799,87.0799,9000.0
2017-11-06 09:30:00,111.41,112.04,110.56,110.56,6800.0,87.2994,87.793,86.6333,86.6333,6800.0
2017-11-06 09:40:00,110.96,111.64,110.8,111.64,4500.0,86.9467,87.4796,86.8214,87.4796,4500.0
2017-11-06 09:50:00,111.28,111.32,110.98,111.16,2500.0,87.1975,87.2288,86.9624,87.1035,2500.0
2017-11-06 10:00:00,111.05,111.55,111.04,111.28,4371.0,87.0173,87.4091,87.0094,87.1975,4371.0
2017-11-06 10:10:00,111.21,111.21,110.97,111.09,2000.0,87.1426,87.1426,86.9546,87.0486,2000.0
2017-11-06 10:20:00,110.95,111.21,110.95,111.0,2500.0,86.9389,87.1426,86.9389,86.9781,2500.0
2017-11-06 10:30:00,110.99,111.71,110.99,111.62,2000.0,86.9702,87.5344,86.9702,87.4639,2000.0
2017-11-06 10:40:00,111.6,112.04,111.6,111.93,1800.0,87.4482,87.793,87.4482,87.7068,1800.0
2017-11-06 10:50:00,112.11,112.31,111.86,111.98,1300.0,87.8479,88.0046,87.652,87.746,1300.0
2017-11-06 11:00:00,111.88,112.13,111.78,111.83,4100.0,87.6676,87.8635,87.5893,87.6285,4100.0
2017-11-06 11:10:00,111.98,112.19,111.84,112.19,1100.0,87.746,87.9106,87.6363,87.9106,1100.0
2017-11-06 11:20:00,112.37,113.11,112.37,112.9,2694.0,88.0516,88.6314,88.0516,88.4669,2694.0
2017-11-06 11:30:00,112.66,112.9,112.54,112.72,800.0,88.2788,88.4669,88.1848,88.3259,800.0
2017-11-06 11:40:00,112.64,112.65,112.2,112.65,1700.0,88.2632,88.271,87.9184,88.271,1700.0
2017-11-06 11:50:00,112.77,113.19,112.67,112.95,5500.0,88.365,88.6941,88.2867,88.5061,5500.0
2017-11-06 12:00:00,112.91,112.96,112.79,112.93,2000.0,88.4747,88.5139,88.3807,88.4904,2000.0
2017-11-06 12:10:00,112.85,112.85,112.53,112.66,1900.0,88.4277,88.4277,88.177,88.2788,1900.0
2017-11-06 12:20:00,112.85,112.87,112.66,112.69,2500.0,88.4277,88.4434,88.2788,88.3023,2500.0
2017-11-06 12:30:00,112.73,112.73,112.59,112.6,900.0,88.3337,88.3337,88.224,88.2318,900.0
2017-11-06 12:40:00,112.64,112.73,112.38,112.65,1200.0,88.2632,88.3337,88.0594,88.271,1200.0
2017-11-06 12:50:00,112.76,112.95,112.76,112.94,1800.0,88.3572,88.5061,88.3572,88.4982,1800.0
2017-11-06 13:00:00,112.87,112.93,112.74,112.93,1100.0,88.4434,88.4904,88.3415,88.4904,1100.0
2017-11-06 13:10:00,112.85,113.04,112.72,112.93,1700.0,88.4277,88.5766,88.3259,88.4904,1700.0
2017-11-06 13:20:00,112.89,113.0,112.89,112.99,1200.0,88.4591,88.5453,88.4591,88.5374,1200.0
2017-11-06 13:30:00,113.07,113.47,113.03,113.47,2000.0,88.6001,88.9135,88.5688,88.9135,2000.0
2017-11-06 13:40:00,113.38,113.38,113.18,113.2,1300.0,88.843,88.843,88.6863,88.702,1300.0
2017-11-06 13:50:00,113.23,113.25,113.02,113.04,1500.0,88.7255,88.7412,88.5609,88.5766,1500.0
2017-11-06 14:00:00,112.96,112.99,112.82,112.87,1400.0,88.5139,88.5374,88.4042,88.4434,1400.0
2017-11-06 14:10:00,112.86,112.91,112.73,112.85,2600.0,88.4356,88.4747,88.3337,88.4277,2600.0
2017-11-06 14:20:00,112.8,112.81,112.54,112.81,1600.0,88.3885,88.3964,88.1848,88.3964,1600.0
2017-11-06 14:30:00,112.8,112.85,112.78,112.83,800.0,88.3885,88.4277,88.3729,88.412,800.0
2017-11-06 14:40:00,112.86,112.98,112.86,112.93,2600.0,88.4356,88.5296,88.4356,88.4904,2600.0
2017-11-06 14:50:00,112.98,112.98,112.79,112.95,2146.0,88.5296,88.5296,88.3807,88.5061,2146.0
2017-11-06 15:00:00,113.0,113.17,113.0,113.1,1600.0,88.5453,88.6785,88.5453,88.6236,1600.0
2017-11-06 15:10:00,113.13,113.4,112.98,113.34,3100.0,88.6471,88.8587,88.5296,88.8117,3100.0
2017-11-06 15:20:00,113.35,113.55,113.32,113.49,2789.0,88.8195,88.9762,88.796,88.9292,2789.0
2017-11-06 15:30:00,113.46,113.55,113.19,113.55,3300.0,88.9057,88.9762,88.6941,88.9762,3300.0
2017-11-06 15:40:00,113.62,113.7,113.47,113.7,6354.0,89.0311,89.0938,88.9135,89.0938,6354.0
2017-11-06 15:50:00,113.65,113.71,113.47,113.67,12042.0,89.0546,89.1016,88.9135,89.0703,12042.0
2017-11-07 09:30:00,114.49,114.49,111.66,111.97,6235.0,89.7128,89.7128,87.4952,87.7382,6235.0
2017-11-07 09:40:00,111.84,112.2,111.36,111.47,4600.0,87.6363,87.9184,87.2602,87.3464,4600.0
2017-11-07 09:50:00,111.66,112.75,111.16,111.16,3700.0,87.4952,88.3494,87.1035,87.1035,3700.0
2017-11-07 10:00:00,111.44,112.22,111.28,111.68,4200.0,87.3229,87.9341,87.1975,87.5109,4200.0
2017-11-07 10:10:00,111.78,112.33,111.78,112.25,7600.0,87.5893,88.0203,87.5893,87.9576,7600.0
2017-11-07 10:20:00,112.3,113.25,112.29,112.98,3800.0,87.9967,88.7412,87.9889,88.5296,3800.0
2017-11-07 10:30:00,112.88,112.89,112.16,112.57,3140.0,88.4512,88.4591,87.887,88.2083,3140.0
2017-11-07 10:40:00,112.62,113.78,112.62,112.9,16121.0,88.2475,89.1565,88.2475,88.4669,16121.0
2017-11-07 10:50:00,112.9,112.93,112.5,112.68,11500.0,88.4669,88.4904,88.1535,88.2945,11500.0
2017-11-07 11:00:00,112.8,113.17,112.69,112.86,1800.0,88.3885,88.6785,88.3023,88.4356,1800.0
2017-11-07 11:10:00,112.93,113.57,112.74,113.28,9214.0,88.4904,88.9919,88.3415,88.7647,9214.0
2017-11-07 11:20:00,113.16,113.6,112.93,112.93,1800.0,88.6706,89.0154,88.4904,88.4904,1800.0
2017-11-07 11:30:00,112.96,112.96,112.57,112.63,1200.0,88.5139,88.5139,88.2083,88.2553,1200.0
2017-11-07 11:40:00,112.63,112.72,112.45,112.46,2600.0,88.2553,88.3259,88.1143,88.1221,2600.0
2017-11-07 11:50:00,112.45,112.83,112.38,112.83,4523.0,88.1143,88.412,88.0594,88.412,4523.0
2017-11-07 12:00:00,112.69,112.7,112.46,112.7,4000.0,88.3023,88.3102,88.1221,88.3102,4000.0
2017-11-07 12:10:00,112.68,113.27,112.68,113.13,3500.0,88.2945,88.7568,88.2945,88.6471,3500.0
2017-11-07 12:20:00,113.14,113.14,112.31,112.32,1700.0,88.655,88.655,88.0046,88.0124,1700.0
2017-11-07 12:30:00,112.14,112.16,111.86,112.12,2200.0,87.8714,87.887,87.652,87.8557,2200.0
2017-11-07 12:40:00,112.1,112.1,111.74,111.79,1900.0,87.84,87.84,87.5579,87.5971,1900.0
2017-11-07 12:50:00,111.94,111.94,111.43,111.63,2343.0,87.7147,87.7147,87.315,87.4717,2343.0
2017-11-07 13:00:00,111.57,111.94,111.57,111.93,900.0,87.4247,87.7147,87.4247,87.7068,900.0
2017-11-07 13:10:00,111.96,112.1,111.87,112.1,1300.0,87.7303,87.84,87.6598,87.84,1300.0
2017-11-07 13:20:00,112.28,112.48,112.15,112.21,3000.0,87.9811,88.1378,87.8792,87.9262,3000.0
2017-11-07 13:30:00,112.08,112.08,111.78,111.88,1000.0,87.8244,87.8244,87.5893,87.6676,1000.0
2017-11-07 13:40:00,112.0,112.03,111.94,111.94,900.0,87.7617,87.7852,87.7147,87.7147,900.0
2017-11-07 13:50:00,112.0,112.13,112.0,112.1,2300.0,87.7617,87.8635,87.7617,87.84,2300.0
2017-11-07 14:00:00,112.1,112.36,111.76,111.91,19253.0,87.84,88.0438,87.5736,87.6911,19253.0
2017-11-07 14:10:00,111.8,111.83,111.47,111.53,2500.0,87.605,87.6285,87.3464,87.3934,2500.0
2017-11-07 14:20:00,111.59,111.76,111.55,111.63,900.0,87.4404,87.5736,87.4091,87.4717,900.0
2017-11-07 14:30:00,111.77,111.84,111.72,111.78,1000.0,87.5814,87.6363,87.5423,87.5893,1000.0
2017-11-07 14:40:00,111.81,111.84,111.69,111.69,1200.0,87.6128,87.6363,87.5188,87.5188,1200.0
2017-11-07 14:50:00,111.69,111.93,111.69,111.82,1800.0,87.5188,87.7068,87.5188,87.6206,1800.0
2017-11-07 15:00:00,111.87,112.21,111.75,111.92,2195.0,87.6598,87.9262,87.5658,87.699,2195.0
2017-11-07 15:10:00,111.95,111.95,111.82,111.94,1000.0,87.7225,87.7225,87.6206,87.7147,1000.0
2017-11-07 15:20:00,111.93,111.93,111.8,111.84,2200.0,87.7068,87.7068,87.605,87.6363,2200.0
2017-11-07 15:30:00,111.84,111.93,111.82,111.9,2400.0,87.6363,87.7068,87.6206,87.6833,2400.0
2017-11-07 15:40:00,111.96,111.98,111.75,111.84,6000.0,87.7303,87.746,87.5658,87.6363,6000.0
2017-11-07 15:50:00,111.77,111.9,111.59,111.8,8200.0,87.5814,87.6833,87.4404,87.605,8200.0
2017-11-08 09:30:00,110.65,110.65,109.77,109.83,4061.0,86.7038,86.7038,86.0143,86.0613,4061.0
2017-11-08 09:40:00,109.65,109.87,108.35,108.41,11126.0,85.9202,86.0926,84.9016,84.9486,11126.0
2017-11-08 09:50:00,108.39,108.96,108.39,108.64,3600.0,84.9329,85.3796,84.9329,85.1288,3600.0
2017-11-08 10:00:00,108.7,109.11,108.61,108.99,9750.0,85.1758,85.4971,85.1053,85.4031,9750.0
2017-11-08 10:10:00,109.09,110.03,109.09,109.72,2400.0,85.4814,86.218,85.4814,85.9751,2400.0
2017-11-08 10:20:00,109.85,109.85,109.24,109.31,2603.0,86.077,86.077,85.599,85.6538,2603.0
2017-11-08 10:30:00,109.0,109.0,108.1,108.44,7554.0,85.4109,85.4109,84.7057,84.9721,7554.0
2017-11-08 10:40:00,108.51,108.51,107.94,107.99,5683.0,85.027,85.027,84.5803,84.6195,5683.0
2017-11-08 10:50:00,108.04,108.75,107.95,108.45,3700.0,84.6587,85.215,84.5881,84.9799,3700.0
2017-11-08 11:00:00,108.55,109.0,108.44,108.58,6287.0,85.0583,85.4109,84.9721,85.0818,6287.0
2017-11-08 11:10:00,108.57,109.13,108.55,109.13,3100.0,85.074,85.5128,85.0583,85.5128,3100.0
2017-11-08 11:20:00,109.22,109.32,109.1,109.31,2300.0,85.5833,85.6617,85.4893,85.6538,2300.0
2017-11-08 11:30:00,109.69,109.99,109.66,109.84,3867.0,85.9516,86.1867,85.9281,86.0691,3867.0
2017-11-08 11:40:00,109.82,110.01,109.75,109.93,2500.0,86.0535,86.2023,85.9986,86.1396,2500.0
2017-11-08 11:50:00,109.89,110.27,109.76,110.13,2200.0,86.1083,86.4061,86.0064,86.2964,2200.0
2017-11-08 12:00:00,110.04,110.54,109.69,110.54,3556.0,86.2258,86.6176,85.9516,86.6176,3556.0
2017-11-08 12:10:00,110.6,110.64,110.33,110.47,2250.0,86.6646,86.696,86.4531,86.5628,2250.0
2017-11-08 12:20:00,110.41,111.13,110.41,111.01,1500.0,86.5158,87.0799,86.5158,86.9859,1500.0
2017-11-08 12:30:00,110.99,111.0,110.28,110.28,2642.0,86.9702,86.9781,86.4139,86.4139,2642.0
2017-11-08 12:40:00,110.19,110.19,109.83,109.96,3254.0,86.3434,86.3434,86.0613,86.1632,3254.0
2017-11-08 12:50:00,110.03,110.03,109.5,109.52,1900.0,86.218,86.218,85.8027,85.8184,1900.0
2017-11-08 13:00:00,109.64,109.77,109.49,109.54,1700.0,85.9124,86.0143,85.7949,85.834,1700.0
2017-11-08 13:10:00,109.38,109.41,109.27,109.31,2600.0,85.7087,85.7322,85.6225,85.6538,2600.0
2017-11-08 13:20:00,109.34,109.41,109.34,109.4,900.0,85.6773,85.7322,85.6773,85.7243,900.0
2017-11-08 13:30:00,109.37,109.41,109.17,109.29,2600.0,85.7008,85.7322,85.5441,85.6381,2600.0
2017-11-08 13:40:00,109.23,109.23,108.82,109.09,3000.0,85.5911,85.5911,85.2699,85.4814,3000.0
2017-11-08 13:50:00,109.3,109.48,109.27,109.37,4380.0,85.646,85.787,85.6225,85.7008,4380.0
2017-11-08 14:00:00,109.61,109.61,109.27,109.43,2800.0,85.8889,85.8889,85.6225,85.7479,2800.0
2017-11-08 14:10:00,109.49,109.75,109.28,109.55,2600.0,85.7949,85.9986,85.6303,85.8419,2600.0
2017-11-08 14:20:00,109.53,109.53,109.33,109.33,2999.0,85.8262,85.8262,85.6695,85.6695,2999.0
2017-11-08 14:30:00,109.37,109.52,109.25,109.49,4700.0,85.7008,85.8184,85.6068,85.7949,4700.0
2017-11-08 14:40:00,109.51,109.81,109.51,109.81,2549.0,85.8105,86.0456,85.8105,86.0456,2549.0
2017-11-08 14:50:00,109.9,109.91,109.69,109.77,2021.0,86.1161,86.124,85.9516,86.0143,2021.0
2017-11-08 15:00:00,109.99,109.99,109.88,109.93,2099.0,86.1867,86.1867,86.1005,86.1396,2099.0
2017-11-08 15:10:00,109.94,110.06,109.79,110.06,3300.0,86.1475,86.2415,86.0299,86.2415,3300.0
2017-11-08 15:20:00,110.07,110.45,109.95,110.37,5626.0,86.2493,86.5471,86.1553,86.4844,5626.0
2017-11-08 15:30:00,110.42,110.51,110.06,110.08,7500.0,86.5236,86.5941,86.2415,86.2572,7500.0
2017-11-08 15:40:00,110.11,110.11,109.8,109.86,7049.0,86.2807,86.2807,86.0378,86.0848,7049.0
2017-11-08 15:50:00,109.88,110.24,109.77,110.02,15686.0,86.1005,86.3826,86.0143,86.2102,15686.0
2017-11-09 09:30:00,109.52,109.52,108.76,109.34,1544.0,85.8184,85.8184,85.2228,85.6773,1544.0
2017-11-09 09:40:00,109.2,109.83,109.13,109.51,4152.0,85.5676,86.0613,85.5128,85.8105,4152.0
2017-11-09 09:50:00,109.49,109.49,109.19,109.21,1912.0,85.7949,85.7949,85.5598,85.5755,1912.0
2017-11-09 10:00:00,109.36,109.95,109.24,109.95,1874.0,85.693,86.1553,85.599,86.1553,1874.0
2017-11-09 10:10:00,109.89,110.03,109.84,109.91,1450.0,86.1083,86.218,86.0691,86.124,1450.0
2017-11-09 10:20:00,109.95,110.38,109.88,109.88,2550.0,86.1553,86.4923,86.1005,86.1005,2550.0
2017-11-09 10:30:00,109.94,110.81,109.8,110.72,8055.0,86.1475,86.8292,86.0378,86.7587,8055.0
2017-11-09 10:40:00,110.72,110.81,110.2,110.39,1800.0,86.7587,86.8292,86.3512,86.5001,1800.0
2017-11-09 10:50:00,110.17,110.48,110.17,110.37,800.0,86.3277,86.5706,86.3277,86.4844,800.0
2017-11-09 11:00:00,110.37,110.45,110.02,110.02,1500.0,86.4844,86.5471,86.2102,86.2102,1500.0
2017-11-09 11:10:00,110.1,110.31,110.1,110.23,1200.0,86.2729,86.4374,86.2729,86.3747,1200.0
2017-11-09 11:20:00,110.15,110.15,109.98,109.98,1100.0,86.312,86.312,86.1788,86.1788,1100.0
2017-11-09 11:30:00,109.92,110.02,109.85,109.9,1300.0,86.1318,86.2102,86.077,86.1161,1300.0
2017-11-09 11:40:00,109.93,109.93,109.74,109.74,700.0,86.1396,86.1396,85.9908,85.9908,700.0
2017-11-09 11:50:00,109.59,109.59,109.41,109.42,600.0,85.8732,85.8732,85.7322,85.74,600.0
2017-11-09 12:00:00,109.41,109.71,109.39,109.61,1000.0,85.7322,85.9673,85.7165,85.8889,1000.0
2017-11-09 12:10:00,109.53,109.55,109.19,109.19,1020.0,85.8262,85.8419,85.5598,85.5598,1020.0
2017-11-09 12:20:00,109.17,109.17,109.03,109.07,400.0,85.5441,85.5441,85.4344,85.4658,400.0
2017-11-09 12:30:00,109.03,109.17,109.03,109.17,300.0,85.4344,85.5441,85.4344,85.5441,300.0
2017-11-09 12:40:00,109.29,109.29,109.29,109.29,100.0,85.6381,85.6381,85.6381,85.6381,100.0
2017-11-09 12:50:00,109.35,109.48,109.35,109.45,400.0,85.6852,85.787,85.6852,85.7635,400.0
2017-11-09 13:00:00,109.51,109.96,109.45,109.96,1301.0,85.8105,86.1632,85.7635,86.1632,1301.0
2017-11-09 13:10:00,109.94,109.94,109.75,109.75,587.0,86.1475,86.1475,85.9986,85.9986,587.0
2017-11-09 13:20:00,109.93,109.93,109.93,109.93,400.0,86.1396,86.1396,86.1396,86.1396,400.0
2017-11-09 13:30:00,109.89,110.11,109.89,110.11,1100.0,86.1083,86.2807,86.1083,86.2807,1100.0
2017-11-09 13:40:00,110.09,110.18,110.09,110.18,1600.0,86.265,86.3355,86.265,86.3355,1600.0
2017-11-09 13:50:00,110.18,110.34,110.18,110.34,400.0,86.3355,86.4609,86.3355,86.4609,400.0
2017-11-09 14:00:00,110.37,110.67,110.37,110.65,1100.0,86.4844,86.7195,86.4844,86.7038,1100.0
2017-11-09 14:10:00,110.61,110.62,110.42,110.62,1300.0,86.6725,86.6803,86.5236,86.6803,1300.0
2017-11-09 14:20:00,110.6,110.62,110.49,110.62,600.0,86.6646,86.6803,86.5785,86.6803,600.0
2017-11-09 14:30:00,110.62,110.96,110.61,110.78,2900.0,86.6803,86.9467,86.6725,86.8057,2900.0
2017-11-09 14:40:00,110.82,110.89,110.78,110.87,1600.0,86.837,86.8919,86.8057,86.8762,1600.0
2017-11-09 14:50:00,110.88,110.91,110.81,110.85,31740.0,86.8841,86.9076,86.8292,86.8605,31740.0
2017-11-09 15:00:00,110.87,110.87,110.71,110.73,1300.0,86.8762,86.8762,86.7508,86.7665,1300.0
2017-11-09 15:10:00,110.8,110.98,110.8,110.92,1700.0,86.8214,86.9624,86.8214,86.9154,1700.0
2017-11-09 15:20:00,110.96,111.07,110.96,111.07,1800.0,86.9467,87.0329,86.9467,87.0329,1800.0
2017-11-09 15:30:00,111.06,111.11,110.85,110.85,4900.0,87.0251,87.0643,86.8605,86.8605,4900.0
2017-11-09 15:40:00,110.88,110.91,110.73,110.77,3400.0,86.8841,86.9076,86.7665,86.7979,3400.0
2017-11-09 15:50:00,110.77,111.14,110.76,111.07,16713.0,86.7979,87.0878,86.79,87.0329,16713.0
2017-11-10 09:30:00,110.9,110.93,110.9,110.93,200.0,86.8997,86.9232,86.8997,86.9232,200.0
2017-11-10 09:40:00,111.26,111.56,111.26,111.44,800.0,87.1818,87.4169,87.1818,87.3229,800.0
2017-11-10 09:50:00,111.39,111.46,111.18,111.46,2500.0,87.2837,87.3385,87.1191,87.3385,2500.0
2017-11-10 10:00:00,112.0,112.0,111.47,111.62,6400.0,87.7617,87.7617,87.3464,87.4639,6400.0
2017-11-10 10:10:00,111.75,111.79,111.51,111.58,2822.0,87.5658,87.5971,87.3777,87.4326,2822.0
2017-11-10 10:20:00,111.95,112.08,111.88,111.88,800.0,87.7225,87.8244,87.6676,87.6676,800.0
2017-11-10 10:30:00,111.85,111.85,111.52,111.65,1100.0,87.6441,87.6441,87.3855,87.4874,1100.0
2017-11-10 10:40:00,111.73,111.73,111.6,111.64,300.0,87.5501,87.5501,87.4482,87.4796,300.0
2017-11-10 10:50:00,111.51,111.89,111.49,111.89,500.0,87.3777,87.6755,87.362,87.6755,500.0
2017-11-10 11:00:00,111.99,112.0,111.89,111.93,500.0,87.7538,87.7617,87.6755,87.7068,500.0
2017-11-10 11:10:00,111.94,112.0,111.83,112.0,800.0,87.7147,87.7617,87.6285,87.7617,800.0
2017-11-10 11:20:00,111.89,111.99,111.89,111.94,700.0,87.6755,87.7538,87.6755,87.7147,700.0
2017-11-10 11:30:00,111.92,111.97,111.69,111.69,1000.0,87.699,87.7382,87.5188,87.5188,1000.0
2017-11-10 11:40:00,111.68,111.74,111.68,111.69,550.0,87.5109,87.5579,87.5109,87.5188,550.0
2017-11-10 11:50:00,111.71,111.71,111.5,111.57,2100.0,87.5344,87.5344,87.3699,87.4247,2100.0
2017-11-10 12:00:00,111.52,111.52,111.41,111.41,300.0,87.3855,87.3855,87.2994,87.2994,300.0
2017-11-10 12:10:00,111.32,111.32,110.63,110.71,900.0,87.2288,87.2288,86.6882,86.7508,900.0
2017-11-10 12:20:00,110.71,110.98,110.71,110.84,900.0,86.7508,86.9624,86.7508,86.8527,900.0
2017-11-10 12:30:00,110.86,111.01,110.8,111.01,2040.0,86.8684,86.9859,86.8214,86.9859,2040.0
2017-11-10 12:40:00,110.93,111.0,110.93,111.0,2600.0,86.9232,86.9781,86.9232,86.9781,2600.0
2017-11-10 12:50:00,111.12,111.12,110.98,110.98,700.0,87.0721,87.0721,86.9624,86.9624,700.0
2017-11-10 13:00:00,110.96,110.99,110.79,110.79,1000.0,86.9467,86.9702,86.8135,86.8135,1000.0
2017-11-10 13:10:00,110.76,110.76,110.57,110.76,1300.0,86.79,86.79,86.6411,86.79,1300.0
2017-11-10 13:20:00,110.79,111.16,110.79,111.05,1100.0,86.8135,87.1035,86.8135,87.0173,1100.0
2017-11-10 13:30:00,111.02,111.11,111.02,111.08,300.0,86.9938,87.0643,86.9938,87.0408,300.0
2017-11-10 13:40:00,111.14,111.16,111.09,111.09,400.0,87.0878,87.1035,87.0486,87.0486,400.0
2017-11-10 13:50:00,111.16,111.19,111.15,111.19,700.0,87.1035,87.127,87.0956,87.127,700.0
2017-11-10 14:00:00,111.19,111.38,111.18,111.35,900.0,87.127,87.2758,87.1191,87.2523,900.0
2017-11-10 14:10:00,111.58,111.58,111.48,111.53,1000.0,87.4326,87.4326,87.3542,87.3934,1000.0
2017-11-10 14:20:00,111.58,111.78,111.5,111.74,1547.0,87.4326,87.5893,87.3699,87.5579,1547.0
2017-11-10 14:30:00,111.77,111.93,111.77,111.86,1100.0,87.5814,87.7068,87.5814,87.652,1100.0
2017-11-10 14:40:00,111.87,111.89,111.78,111.78,1350.0,87.6598,87.6755,87.5893,87.5893,1350.0
2017-11-10 14:50:00,111.87,112.09,111.8,112.09,900.0,87.6598,87.8322,87.605,87.8322,900.0
2017-11-10 15:00:00,112.17,112.26,112.15,112.15,5700.0,87.8949,87.9654,87.8792,87.8792,5700.0
2017-11-10 15:10:00,112.12,112.39,112.12,112.39,2860.0,87.8557,88.0673,87.8557,88.0673,2860.0
2017-11-10 15:20:00,112.39,112.56,112.16,112.16,6998.0,88.0673,88.2005,87.887,87.887,6998.0
2017-11-10 15:30:00,112.15,112.17,112.08,112.12,2100.0,87.8792,87.8949,87.8244,87.8557,2100.0
2017-11-10 15:40:00,112.1,112.1,111.8,111.82,1700.0,87.84,87.84,87.605,87.6206,1700.0
2017-11-10 15:50:00,111.88,112.13,111.76,111.77,8471.0,87.6676,87.8635,87.5736,87.5814,8471.0
2017-11-13 09:30:00,111.52,111.58,110.8,110.87,2100.0,87.3855,87.4326,86.8214,86.8762,2100.0
2017-11-13 09:40:00,111.3,111.3,111.16,111.3,1700.0,87.2132,87.2132,87.1035,87.2132,1700.0
2017-11-13 09:50:00,111.5,111.81,111.47,111.66,700.0,87.3699,87.6128,87.3464,87.4952,700.0
2017-11-13 10:00:00,111.69,112.39,111.69,112.11,800.0,87.5188,88.0673,87.5188,87.8479,800.0
2017-11-13 10:10:00,111.95,111.95,111.67,111.67,400.0,87.7225,87.7225,87.5031,87.5031,400.0
2017-11-13 10:20:00,111.53,111.53,111.36,111.43,1100.0,87.3934,87.3934,87.2602,87.315,1100.0
2017-11-13 10:30:00,111.45,111.57,111.22,111.56,800.0,87.3307,87.4247,87.1505,87.4169,800.0
2017-11-13 10:40:00,111.46,111.46,111.16,111.16,1600.0,87.3385,87.3385,87.1035,87.1035,1600.0
2017-11-13 10:50:00,111.29,111.29,111.28,111.28,400.0,87.2053,87.2053,87.1975,87.1975,400.0
2017-11-13 11:00:00,111.33,111.42,111.2,111.42,924.0,87.2367,87.3072,87.1348,87.3072,924.0
2017-11-13 11:10:00,111.38,111.38,111.23,111.23,800.0,87.2758,87.2758,87.1583,87.1583,800.0
2017-11-13 11:20:00,111.27,111.34,111.26,111.26,900.0,87.1897,87.2445,87.1818,87.1818,900.0
2017-11-13 11:30:00,111.22,111.23,110.95,110.95,1300.0,87.1505,87.1583,86.9389,86.9389,1300.0
2017-11-13 11:40:00,110.79,110.94,110.76,110.93,500.0,86.8135,86.9311,86.79,86.9232,500.0
2017-11-13 11:50:00,111.17,111.24,111.16,111.19,700.0,87.1113,87.1661,87.1035,87.127,700.0
2017-11-13 12:00:00,111.44,111.44,111.34,111.34,500.0,87.3229,87.3229,87.2445,87.2445,500.0
2017-11-13 12:10:00,111.03,111.14,111.03,111.14,500.0,87.0016,87.0878,87.0016,87.0878,500.0
2017-11-13 12:20:00,110.77,110.77,110.76,110.76,300.0,86.7979,86.7979,86.79,86.79,300.0
2017-11-13 12:30:00,110.74,111.08,110.74,111.02,600.0,86.7744,87.0408,86.7744,86.9938,600.0
2017-11-13 12:40:00,110.99,111.03,110.99,111.03,300.0,86.9702,87.0016,86.9702,87.0016,300.0
2017-11-13 12:50:00,111.04,111.04,110.86,110.86,400.0,87.0094,87.0094,86.8684,86.8684,400.0
2017-11-13 13:00:00,110.94,110.95,110.84,110.84,300.0,86.9311,86.9389,86.8527,86.8527,300.0
2017-11-13 13:10:00,110.76,110.78,110.75,110.78,300.0,86.79,86.8057,86.7822,86.8057,300.0
2017-11-13 13:20:00,110.73,110.75,110.64,110.64,1100.0,86.7665,86.7822,86.696,86.696,1100.0
2017-11-13 13:30:00,110.65,110.65,110.54,110.54,1500.0,86.7038,86.7038,86.6176,86.6176,1500.0
2017-11-13 13:40:00,110.36,110.36,110.19,110.19,300.0,86.4766,86.4766,86.3434,86.3434,300.0
2017-11-13 13:50:00,110.18,110.54,110.18,110.52,800.0,86.3355,86.6176,86.3355,86.602,800.0
2017-11-13 14:00:00,110.35,110.35,110.25,110.25,1100.0,86.4688,86.4688,86.3904,86.3904,1100.0
2017-11-13 14:10:00,110.35,110.45,110.27,110.27,1200.0,86.4688,86.5471,86.4061,86.4061,1200.0
2017-11-13 14:20:00,110.35,110.39,110.31,110.35,1100.0,86.4688,86.5001,86.4374,86.4688,1100.0
2017-11-13 14:30:00,110.37,110.39,110.3,110.39,1100.0,86.4844,86.5001,86.4296,86.5001,1100.0
2017-11-13 14:40:00,110.38,110.65,110.38,110.53,1525.0,86.4923,86.7038,86.4923,86.6098,1525.0
2017-11-13 14:50:00,110.42,110.42,110.4,110.41,500.0,86.5236,86.5236,86.5079,86.5158,500.0
2017-11-13 15:00:00,110.39,110.6,110.37,110.6,1595.0,86.5001,86.6646,86.4844,86.6646,1595.0
2017-11-13 15:10:00,110.51,110.6,110.45,110.6,1200.0,86.5941,86.6646,86.5471,86.6646,1200.0
2017-11-13 15:20:00,110.61,110.75,110.58,110.75,1611.0,86.6725,86.7822,86.649,86.7822,1611.0
2017-11-13 15:30:00,110.77,111.03,110.77,111.01,4800.0,86.7979,87.0016,86.7979,86.9859,4800.0
2017-11-13 15:40:00,111.03,111.13,110.96,110.97,4380.0,87.0016,87.0799,86.9467,86.9546,4380.0
2017-11-13 15:50:00,110.94,111.0,110.86,110.99,5179.0,86.9311,86.9781,86.8684,86.9702,5179.0
2017-11-14 09:30:00,110.11,110.85,110.11,110.56,5500.0,86.2807,86.8605,86.2807,86.6333,5500.0
2017-11-14 09:40:00,110.42,110.42,109.92,110.08,4300.0,86.5236,86.5236,86.1318,86.2572,4300.0
2017-11-14 09:50:00,109.99,109.99,109.76,109.76,1000.0,86.1867,86.1867,86.0064,86.0064,1000.0
2017-11-14 10:00:00,109.53,109.53,109.04,109.04,621.0,85.8262,85.8262,85.4423,85.4423,621.0
2017-11-14 10:10:00,108.97,109.12,108.67,108.99,4400.0,85.3874,85.5049,85.1523,85.4031,4400.0
2017-11-14 10:20:00,108.95,109.44,108.94,108.94,1000.0,85.3717,85.7557,85.3639,85.3639,1000.0
2017-11-14 10:30:00,108.67,108.95,108.49,108.95,2700.0,85.1523,85.3717,85.0113,85.3717,2700.0
2017-11-14 10:40:00,108.98,108.99,108.68,108.92,800.0,85.3952,85.4031,85.1602,85.3482,800.0
2017-11-14 10:50:00,109.02,109.02,109.02,109.02,100.0,85.4266,85.4266,85.4266,85.4266,100.0
2017-11-14 11:00:00,108.8,108.88,108.54,108.59,1300.0,85.2542,85.3169,85.0505,85.0896,1300.0
2017-11-14 11:10:00,108.46,108.46,108.11,108.28,1300.0,84.9878,84.9878,84.7135,84.8467,1300.0
2017-11-14 11:20:00,108.36,108.39,108.27,108.27,500.0,84.9094,84.9329,84.8389,84.8389,500.0
2017-11-14 11:30:00,108.44,108.78,108.4,108.78,800.0,84.9721,85.2385,84.9408,85.2385,800.0
2017-11-14 11:40:00,108.68,108.88,108.68,108.88,300.0,85.1602,85.3169,85.1602,85.3169,300.0
2017-11-14 11:50:00,109.09,109.09,108.77,108.77,600.0,85.4814,85.4814,85.2307,85.2307,600.0
2017-11-14 12:00:00,108.73,108.73,108.73,108.73,100.0,85.1993,85.1993,85.1993,85.1993,100.0
2017-11-14 12:10:00,108.89,108.99,108.85,108.85,500.0,85.3247,85.4031,85.2934,85.2934,500.0
2017-11-14 12:20:00,108.88,109.0,108.8,108.82,1700.0,85.3169,85.4109,85.2542,85.2699,1700.0
2017-11-14 12:30:00,108.87,108.91,108.73,108.73,1200.0,85.309,85.3404,85.1993,85.1993,1200.0
2017-11-14 12:40:00,108.77,108.91,108.77,108.81,900.0,85.2307,85.3404,85.2307,85.262,900.0
2017-11-14 12:50:00,108.85,108.85,108.57,108.66,1600.0,85.2934,85.2934,85.074,85.1445,1600.0
2017-11-14 13:00:00,108.65,108.65,108.46,108.52,900.0,85.1367,85.1367,84.9878,85.0348,900.0
2017-11-14 13:10:00,108.58,108.74,108.58,108.69,1000.0,85.0818,85.2072,85.0818,85.168,1000.0
2017-11-14 13:20:00,108.66,108.66,108.58,108.62,600.0,85.1445,85.1445,85.0818,85.1131,600.0
2017-11-14 13:30:00,108.62,108.78,108.62,108.73,600.0,85.1131,85.2385,85.1131,85.1993,600.0
2017-11-14 13:40:00,108.74,108.74,108.6,108.62,800.0,85.2072,85.2072,85.0975,85.1131,800.0
2017-11-14 13:50:00,108.62,108.64,108.54,108.54,900.0,85.1131,85.1288,85.0505,85.0505,900.0
2017-11-14 14:00:00,108.53,108.56,108.42,108.44,1200.0,85.0426,85.0661,84.9564,84.9721,1200.0
2017-11-14 14:10:00,108.46,108.49,108.25,108.26,800.0,84.9878,85.0113,84.8232,84.8311,800.0
2017-11-14 14:20:00,108.25,108.47,108.25,108.45,600.0,84.8232,84.9956,84.8232,84.9799,600.0
2017-11-14 14:30:00,108.5,108.54,108.49,108.49,1000.0,85.0191,85.0505,85.0113,85.0113,1000.0
2017-11-14 14:40:00,108.53,108.65,108.53,108.65,1100.0,85.0426,85.1367,85.0426,85.1367,1100.0
2017-11-14 14:50:00,108.6,108.74,108.6,108.74,700.0,85.0975,85.2072,85.0975,85.2072,700.0
2017-11-14 15:00:00,108.79,108.96,108.75,108.78,2749.0,85.2464,85.3796,85.215,85.2385,2749.0
2017-11-14 15:10:00,108.76,109.02,108.76,108.84,2100.0,85.2228,85.4266,85.2228,85.2855,2100.0
2017-11-14 15:20:00,108.85,108.9,108.75,108.87,2000.0,85.2934,85.3326,85.215,85.309,2000.0
2017-11-14 15:30:00,109.01,109.06,108.79,108.79,2500.0,85.4187,85.4579,85.2464,85.2464,2500.0
2017-11-14 15:40:00,108.77,108.77,108.51,108.6,3900.0,85.2307,85.2307,85.027,85.0975,3900.0
2017-11-14 15:50:00,108.59,108.59,108.12,108.22,12475.0,85.0896,85.0896,84.7214,84.7997,12475.0
2017-11-15 09:30:00,106.83,106.98,106.25,106.25,3800.0,83.7105,83.8281,83.256,83.256,3800.0
2017-11-15 09:40:00,106.22,106.38,105.87,106.24,2000.0,83.2325,83.3579,82.9583,83.2482,2000.0
2017-11-15 09:50:00,106.51,106.79,106.51,106.64,1200.0,83.4598,83.6792,83.4598,83.5616,1200.0
2017-11-15 10:00:00,106.56,107.27,106.56,107.27,1050.0,83.499,84.0553,83.499,84.0553,1050.0
2017-11-15 10:10:00,107.39,107.39,106.92,106.92,1400.0,84.1493,84.1493,83.7811,83.7811,1400.0
2017-11-15 10:20:00,106.81,106.96,106.67,106.84,1900.0,83.6949,83.8124,83.5852,83.7184,1900.0
2017-11-15 10:30:00,107.05,107.25,106.76,106.96,4190.0,83.8829,84.0396,83.6557,83.8124,4190.0
2017-11-15 10:40:00,106.93,107.13,106.68,106.94,6079.0,83.7889,83.9456,83.593,83.7967,6079.0
2017-11-15 10:50:00,106.86,107.2,106.84,106.94,6078.0,83.734,84.0005,83.7184,83.7967,6078.0
2017-11-15 11:00:00,106.95,106.97,106.65,106.92,8446.0,83.8046,83.8202,83.5695,83.7811,8446.0
2017-11-15 11:10:00,106.9,107.18,106.9,107.18,2066.0,83.7654,83.9848,83.7654,83.9848,2066.0
2017-11-15 11:20:00,107.45,107.45,107.22,107.24,2540.0,84.1964,84.1964,84.0161,84.0318,2540.0
2017-11-15 11:30:00,107.2,107.23,107.0,107.04,1400.0,84.0005,84.024,83.8437,83.8751,1400.0
2017-11-15 11:40:00,107.03,107.07,106.88,106.93,5497.0,83.8672,83.8986,83.7497,83.7889,5497.0
2017-11-15 11:50:00,106.88,106.88,106.77,106.78,1000.0,83.7497,83.7497,83.6635,83.6713,1000.0
2017-11-15 12:00:00,106.85,106.85,106.33,106.33,7372.0,83.7262,83.7262,83.3187,83.3187,7372.0
2017-11-15 12:10:00,106.45,107.06,106.26,107.06,3040.0,83.4128,83.8908,83.2639,83.8908,3040.0
2017-11-15 12:20:00,106.95,107.3,106.95,107.23,1600.0,83.8046,84.0788,83.8046,84.024,1600.0
2017-11-15 12:30:00,107.3,107.44,107.16,107.24,3240.0,84.0788,84.1885,83.9691,84.0318,3240.0
2017-11-15 12:40:00,107.31,107.32,106.95,106.96,5100.0,84.0866,84.0945,83.8046,83.8124,5100.0
2017-11-15 12:50:00,107.01,107.01,106.68,106.68,9148.0,83.8516,83.8516,83.593,83.593,9148.0
2017-11-15 13:00:00,106.65,107.08,106.41,106.84,4652.0,83.5695,83.9064,83.3814,83.7184,4652.0
2017-11-15 13:10:00,106.9,107.11,106.9,107.09,1758.0,83.7654,83.9299,83.7654,83.9143,1758.0
2017-11-15 13:20:00,107.11,107.11,106.76,106.76,1400.0,83.9299,83.9299,83.6557,83.6557,1400.0
2017-11-15 13:30:00,106.84,107.04,106.76,106.9,2018.0,83.7184,83.8751,83.6557,83.7654,2018.0
2017-11-15 13:40:00,106.95,106.99,106.71,106.73,3673.0,83.8046,83.8359,83.6165,83.6322,3673.0
2017-11-15 13:50:00,106.84,106.96,106.65,106.67,3084.0,83.7184,83.8124,83.5695,83.5852,3084.0
2017-11-15 14:00:00,106.67,107.13,106.67,107.05,4200.0,83.5852,83.9456,83.5852,83.8829,4200.0
2017-11-15 14:10:00,107.07,107.07,106.97,107.04,2500.0,83.8986,83.8986,83.8202,83.8751,2500.0
2017-11-15 14:20:00,107.06,107.38,107.02,107.36,4200.0,83.8908,84.1415,83.8594,84.1258,4200.0
2017-11-15 14:30:00,107.29,107.51,107.24,107.3,3900.0,84.071,84.2434,84.0318,84.0788,3900.0
2017-11-15 14:40:00,107.27,107.3,107.05,107.22,3500.0,84.0553,84.0788,83.8829,84.0161,3500.0
2017-11-15 14:50:00,107.24,107.31,107.0,107.08,2400.0,84.0318,84.0866,83.8437,83.9064,2400.0
2017-11-15 15:00:00,107.15,107.34,107.13,107.18,3101.0,83.9613,84.1102,83.9456,83.9848,3101.0
2017-11-15 15:10:00,107.21,107.23,107.08,107.2,4616.0,84.0083,84.024,83.9064,84.0005,4616.0
2017-11-15 15:20:00,107.23,107.25,107.0,107.13,5836.0,84.024,84.0396,83.8437,83.9456,5836.0
2017-11-15 15:30:00,107.08,107.12,106.84,106.96,6614.0,83.9064,83.9378,83.7184,83.8124,6614.0
2017-11-15 15:40:00,106.96,107.0,106.83,106.86,7069.0,83.8124,83.8437,83.7105,83.734,7069.0
2017-11-15 15:50:00,106.84,106.88,106.45,106.6,12500.0,83.7184,83.7497,83.4128,83.5303,12500.0
2017-11-16 09:30:00,107.01,107.42,106.61,106.98,2200.0,83.8516,84.1728,83.5381,83.8281,2200.0
2017-11-16 09:40:00,106.92,106.92,106.48,106.53,1763.0,83.7811,83.7811,83.4363,83.4755,1763.0
2017-11-16 09:50:00,106.55,106.76,106.55,106.62,800.0,83.4911,83.6557,83.4911,83.546,800.0
2017-11-16 10:00:00,106.84,107.17,106.64,107.17,5757.0,83.7184,83.9769,83.5616,83.9769,5757.0
2017-11-16 10:10:00,107.23,107.59,107.23,107.59,800.0,84.024,84.3061,84.024,84.3061,800.0
2017-11-16 10:20:00,107.64,107.88,107.64,107.77,1500.0,84.3452,84.5333,84.3452,84.4471,1500.0
2017-11-16 10:30:00,107.79,107.84,107.47,107.52,2200.0,84.4628,84.5019,84.212,84.2512,2200.0
2017-11-16 10:40:00,107.61,107.61,107.16,107.16,2000.0,84.3217,84.3217,83.9691,83.9691,2000.0
2017-11-16 10:50:00,107.12,107.12,106.91,106.91,800.0,83.9378,83.9378,83.7732,83.7732,800.0
2017-11-16 11:00:00,107.11,107.26,107.11,107.25,3200.0,83.9299,84.0475,83.9299,84.0396,3200.0
2017-11-16 11:10:00,107.24,107.27,107.1,107.11,1300.0,84.0318,84.0553,83.9221,83.9299,1300.0
2017-11-16 11:20:00,107.02,107.05,106.93,106.97,700.0,83.8594,83.8829,83.7889,83.8202,700.0
2017-11-16 11:30:00,106.96,107.04,106.94,106.94,1559.0,83.8124,83.8751,83.7967,83.7967,1559.0
2017-11-16 11:40:00,106.87,107.0,106.87,106.93,1400.0,83.7419,83.8437,83.7419,83.7889,1400.0
2017-11-16 11:50:00,106.79,106.79,106.7,106.78,400.0,83.6792,83.6792,83.6087,83.6713,400.0
2017-11-16 12:00:00,106.79,106.79,106.64,106.64,861.0,83.6792,83.6792,83.5616,83.5616,861.0
2017-11-16 12:10:00,106.73,106.75,106.73,106.75,200.0,83.6322,83.6478,83.6322,83.6478,200.0
2017-11-16 12:20:00,106.86,106.88,106.67,106.67,400.0,83.734,83.7497,83.5852,83.5852,400.0
2017-11-16 12:30:00,106.5,106.5,106.43,106.46,300.0,83.4519,83.4519,83.3971,83.4206,300.0
2017-11-16 12:40:00,106.36,106.36,106.25,106.26,500.0,83.3422,83.3422,83.256,83.2639,500.0
2017-11-16 12:50:00,106.25,106.31,106.25,106.31,200.0,83.256,83.3031,83.256,83.3031,200.0
2017-11-16 13:00:00,106.3,106.38,106.24,106.24,600.0,83.2952,83.3579,83.2482,83.2482,600.0
2017-11-16 13:10:00,106.19,106.19,106.08,106.19,950.0,83.209,83.209,83.1228,83.209,950.0
2017-11-16 13:20:00,106.28,106.29,106.09,106.09,500.0,83.2796,83.2874,83.1307,83.1307,500.0
2017-11-16 13:30:00,106.16,106.46,106.16,106.46,800.0,83.1855,83.4206,83.1855,83.4206,800.0
2017-11-16 13:40:00,106.47,106.66,106.47,106.66,700.0,83.4284,83.5773,83.4284,83.5773,700.0
2017-11-16 13:50:00,106.64,106.66,106.57,106.58,1000.0,83.5616,83.5773,83.5068,83.5146,1000.0
2017-11-16 14:00:00,106.64,106.74,106.64,106.73,600.0,83.5616,83.64,83.5616,83.6322,600.0
2017-11-16 14:10:00,106.71,106.71,106.2,106.24,2000.0,83.6165,83.6165,83.2169,83.2482,2000.0
2017-11-16 14:20:00,106.29,106.36,106.19,106.19,1000.0,83.2874,83.3422,83.209,83.209,1000.0
2017-11-16 14:30:00,106.14,106.38,106.14,106.38,1300.0,83.1699,83.3579,83.1699,83.3579,1300.0
2017-11-16 14:40:00,106.47,106.47,106.34,106.38,1150.0,83.4284,83.4284,83.3266,83.3579,1150.0
2017-11-16 14:50:00,106.27,106.49,106.27,106.49,1402.0,83.2717,83.4441,83.2717,83.4441,1402.0
2017-11-16 15:00:00,106.52,106.66,106.52,106.54,2300.0,83.4676,83.5773,83.4676,83.4833,2300.0
2017-11-16 15:10:00,106.59,106.75,106.54,106.55,2000.0,83.5225,83.6478,83.4833,83.4911,2000.0
2017-11-16 15:20:00,106.54,106.57,106.44,106.56,1800.0,83.4833,83.5068,83.4049,83.499,1800.0
2017-11-16 15:30:00,106.59,106.59,106.48,106.52,1200.0,83.5225,83.5225,83.4363,83.4676,1200.0
2017-11-16 15:40:00,106.51,106.62,106.46,106.49,4634.0,83.4598,83.546,83.4206,83.4441,4634.0
2017-11-16 15:50:00,106.48,106.56,106.44,106.49,7731.0,83.4363,83.499,83.4049,83.4441,7731.0
2017-11-17 09:30:00,106.5,107.35,106.44,107.19,3150.0,83.4519,84.118,83.4049,83.9926,3150.0
2017-11-17 09:40:00,107.23,107.23,106.6,106.83,2000.0,84.024,84.024,83.5303,83.7105,2000.0
2017-11-17 09:50:00,107.06,107.35,107.06,107.29,925.0,83.8908,84.118,83.8908,84.071,925.0
2017-11-17 10:00:00,107.2,107.2,107.19,107.19,200.0,84.0005,84.0005,83.9926,83.9926,200.0
2017-11-17 10:10:00,107.31,107.31,107.04,107.2,1100.0,84.0866,84.0866,83.8751,84.0005,1100.0
2017-11-17 10:20:00,107.25,107.4,107.08,107.4,6242.0,84.0396,84.1572,83.9064,84.1572,6242.0
2017-11-17 10:30:00,107.18,107.18,106.66,106.66,600.0,83.9848,83.9848,83.5773,83.5773,600.0
2017-11-17 10:40:00,107.03,107.06,106.93,107.06,2800.0,83.8672,83.8908,83.7889,83.8908,2800.0
2017-11-17 10:50:00,107.03,107.04,106.87,106.96,3800.0,83.8672,83.8751,83.7419,83.8124,3800.0
2017-11-17 11:00:00,106.91,107.0,106.88,106.96,1300.0,83.7732,83.8437,83.7497,83.8124,1300.0
2017-11-17 11:10:00,107.04,107.11,106.99,107.11,1500.0,83.8751,83.9299,83.8359,83.9299,1500.0
2017-11-17 11:20:00,107.45,107.45,107.11,107.13,1993.0,84.1964,84.1964,83.9299,83.9456,1993.0
2017-11-17 11:30:00,107.24,107.35,107.21,107.35,1349.0,84.0318,84.118,84.0083,84.118,1349.0
2017-11-17 11:40:00,107.42,107.42,107.1,107.1,900.0,84.1728,84.1728,83.9221,83.9221,900.0
2017-11-17 11:50:00,107.15,107.47,107.15,107.38,600.0,83.9613,84.212,83.9613,84.1415,600.0
2017-11-17 12:00:00,107.46,107.57,107.38,107.57,2263.0,84.2042,84.2904,84.1415,84.2904,2263.0
2017-11-17 12:10:00,107.55,107.64,107.55,107.61,400.0,84.2747,84.3452,84.2747,84.3217,400.0
2017-11-17 12:20:00,107.69,107.69,107.59,107.61,500.0,84.3844,84.3844,84.3061,84.3217,500.0
2017-11-17 12:30:00,107.66,107.66,107.48,107.59,1200.0,84.3609,84.3609,84.2199,84.3061,1200.0
2017-11-17 12:40:00,107.6,107.63,107.48,107.48,2000.0,84.3139,84.3374,84.2199,84.2199,2000.0
2017-11-17 12:50:00,107.59,107.59,107.4,107.5,1000.0,84.3061,84.3061,84.1572,84.2355,1000.0
2017-11-17 13:00:00,107.56,107.63,107.17,107.25,600.0,84.2825,84.3374,83.9769,84.0396,600.0
2017-11-17 13:10:00,107.2,107.4,107.2,107.4,700.0,84.0005,84.1572,84.0005,84.1572,700.0
2017-11-17 13:20:00,107.34,107.34,107.27,107.31,700.0,84.1102,84.1102,84.0553,84.0866,700.0
2017-11-17 13:30:00,107.31,107.35,107.29,107.29,700.0,84.0866,84.118,84.071,84.071,700.0
2017-11-17 13:40:00,107.26,107.28,107.2,107.28,1200.0,84.0475,84.0631,84.0005,84.0631,1200.0
2017-11-17 13:50:00,107.25,107.31,107.21,107.21,875.0,84.0396,84.0866,84.0083,84.0083,875.0
2017-11-17 14:00:00,107.24,107.29,107.18,107.18,620.0,84.0318,84.071,83.9848,83.9848,620.0
2017-11-17 14:10:00,107.14,107.14,106.99,107.01,1000.0,83.9534,83.9534,83.8359,83.8516,1000.0
2017-11-17 14:20:00,107.09,107.12,106.97,107.11,1596.0,83.9143,83.9378,83.8202,83.9299,1596.0
2017-11-17 14:30:00,107.2,107.38,107.2,107.38,1163.0,84.0005,84.1415,84.0005,84.1415,1163.0
2017-11-17 14:40:00,107.38,107.49,107.37,107.49,1414.0,84.1415,84.2277,84.1337,84.2277,1414.0
2017-11-17 14:50:00,107.46,107.46,107.35,107.4,600.0,84.2042,84.2042,84.118,84.1572,600.0
2017-11-17 15:00:00,107.31,107.38,107.31,107.36,600.0,84.0866,84.1415,84.0866,84.1258,600.0
2017-11-17 15:10:00,107.31,107.56,107.31,107.56,1582.0,84.0866,84.2825,84.0866,84.2825,1582.0
2017-11-17 15:20:00,107.48,107.55,107.45,107.55,1000.0,84.2199,84.2747,84.1964,84.2747,1000.0
2017-11-17 15:30:00,107.52,107.59,107.42,107.58,3400.0,84.2512,84.3061,84.1728,84.2982,3400.0
2017-11-17 15:40:00,107.55,107.59,107.47,107.55,2524.0,84.2747,84.3061,84.212,84.2747,2524.0
2017-11-17 15:50:00,107.56,107.62,107.4,107.54,6100.0,84.2825,84.3296,84.1572,84.2669,6100.0
2017-11-20 09:30:00,107.49,107.75,107.17,107.47,2700.0,84.2277,84.4314,83.9769,84.212,2700.0
2017-11-20 09:40:00,107.61,107.61,107.37,107.37,1050.0,84.3217,84.3217,84.1337,84.1337,1050.0
2017-11-20 09:50:00,106.86,107.15,106.86,107.14,1446.0,83.734,83.9613,83.734,83.9534,1446.0
2017-11-20 10:00:00,107.11,107.18,106.76,107.08,2100.0,83.9299,83.9848,83.6557,83.9064,2100.0
2017-11-20 10:10:00,106.86,106.86,106.51,106.51,400.0,83.734,83.734,83.4598,83.4598,400.0
2017-11-20 10:20:00,106.63,106.94,106.45,106.5,2168.0,83.5538,83.7967,83.4128,83.4519,2168.0
2017-11-20 10:30:00,106.57,106.65,106.34,106.46,1200.0,83.5068,83.5695,83.3266,83.4206,1200.0
2017-11-20 10:40:00,106.53,106.77,106.53,106.72,1100.0,83.4755,83.6635,83.4755,83.6243,1100.0
2017-11-20 10:50:00,106.75,107.45,106.75,107.32,3400.0,83.6478,84.1964,83.6478,84.0945,3400.0
2017-11-20 11:00:00,107.26,107.29,107.14,107.22,1200.0,84.0475,84.071,83.9534,84.0161,1200.0
2017-11-20 11:10:00,107.26,107.34,107.17,107.22,2000.0,84.0475,84.1102,83.9769,84.0161,2000.0
2017-11-20 11:20:00,107.22,107.34,107.12,107.31,2276.0,84.0161,84.1102,83.9378,84.0866,2276.0
2017-11-20 11:30:00,107.32,107.4,107.19,107.4,6140.0,84.0945,84.1572,83.9926,84.1572,6140.0
2017-11-20 11:40:00,107.45,108.12,107.45,108.08,1600.0,84.1964,84.7214,84.1964,84.69,1600.0
2017-11-20 11:50:00,108.21,108.21,108.09,108.19,924.0,84.7919,84.7919,84.6978,84.7762,924.0
2017-11-20 12:00:00,108.06,108.06,107.99,107.99,800.0,84.6743,84.6743,84.6195,84.6195,800.0
2017-11-20 12:10:00,108.05,108.16,108.05,108.05,900.0,84.6665,84.7527,84.6665,84.6665,900.0
2017-11-20 12:20:00,107.98,107.99,107.97,107.99,448.0,84.6117,84.6195,84.6038,84.6195,448.0
2017-11-20 12:30:00,107.91,107.91,107.78,107.89,600.0,84.5568,84.5568,84.4549,84.5411,600.0
2017-11-20 12:40:00,107.96,107.96,107.96,107.96,200.0,84.596,84.596,84.596,84.596,200.0
2017-11-20 12:50:00,108.0,108.07,108.0,108.07,500.0,84.6273,84.6822,84.6273,84.6822,500.0
2017-11-20 13:00:00,108.04,108.11,108.04,108.11,500.0,84.6587,84.7135,84.6587,84.7135,500.0
2017-11-20 13:10:00,108.21,108.29,108.16,108.16,500.0,84.7919,84.8546,84.7527,84.7527,500.0
2017-11-20 13:20:00,108.22,108.22,108.15,108.15,200.0,84.7997,84.7997,84.7449,84.7449,200.0
2017-11-20 13:30:00,108.08,108.09,108.08,108.09,200.0,84.69,84.6978,84.69,84.6978,200.0
2017-11-20 13:40:00,108.14,108.19,108.11,108.18,700.0,84.737,84.7762,84.7135,84.7684,700.0
2017-11-20 13:50:00,108.14,108.21,108.14,108.15,1424.0,84.737,84.7919,84.737,84.7449,1424.0
2017-11-20 14:00:00,108.17,108.18,108.13,108.15,1200.0,84.7605,84.7684,84.7292,84.7449,1200.0
2017-11-20 14:10:00,108.24,108.33,108.2,108.33,400.0,84.8154,84.8859,84.784,84.8859,400.0
2017-11-20 14:20:00,108.37,108.37,108.35,108.36,300.0,84.9173,84.9173,84.9016,84.9094,300.0
2017-11-20 14:30:00,108.56,108.65,108.49,108.63,731.0,85.0661,85.1367,85.0113,85.121,731.0
2017-11-20 14:40:00,108.58,108.77,108.58,108.77,520.0,85.0818,85.2307,85.0818,85.2307,520.0
2017-11-20 14:50:00,108.67,108.72,108.67,108.72,200.0,85.1523,85.1915,85.1523,85.1915,200.0
2017-11-20 15:00:00,108.69,108.71,108.49,108.49,1897.0,85.168,85.1837,85.0113,85.0113,1897.0
2017-11-20 15:10:00,108.33,108.33,108.19,108.2,400.0,84.8859,84.8859,84.7762,84.784,400.0
2017-11-20 15:20:00,108.21,108.21,108.13,108.13,1100.0,84.7919,84.7919,84.7292,84.7292,1100.0
2017-11-20 15:30:00,108.15,108.18,107.97,108.18,1200.0,84.7449,84.7684,84.6038,84.7684,1200.0
2017-11-20 15:40:00,108.15,108.34,108.15,108.29,1224.0,84.7449,84.8937,84.7449,84.8546,1224.0
2017-11-20 15:50:00,108.31,108.32,107.93,107.93,6590.0,84.8702,84.8781,84.5725,84.5725,6590.0
2017-11-21 09:30:00,108.33,108.97,108.14,108.36,3944.0,84.8859,85.3874,84.737,84.9094,3944.0
2017-11-21 09:40:00,108.38,108.61,108.38,108.61,1500.0,84.9251,85.1053,84.9251,85.1053,1500.0
2017-11-21 09:50:00,108.61,109.12,108.61,109.04,3300.0,85.1053,85.5049,85.1053,85.4423,3300.0
2017-11-21 10:00:00,109.02,109.03,108.63,108.63,5500.0,85.4266,85.4344,85.121,85.121,5500.0
2017-11-21 10:10:00,108.55,108.78,108.53,108.7,3583.0,85.0583,85.2385,85.0426,85.1758,3583.0
2017-11-21 10:20:00,108.75,108.77,108.64,108.67,2600.0,85.215,85.2307,85.1288,85.1523,2600.0
2017-11-21 10:30:00,108.64,108.97,108.61,108.72,3300.0,85.1288,85.3874,85.1053,85.1915,3300.0
2017-11-21 10:40:00,108.84,109.0,108.84,108.86,1400.0,85.2855,85.4109,85.2855,85.3012,1400.0
2017-11-21 10:50:00,108.89,108.98,108.77,108.98,1100.0,85.3247,85.3952,85.2307,85.3952,1100.0
2017-11-21 11:00:00,108.88,109.0,108.81,108.89,2100.0,85.3169,85.4109,85.262,85.3247,2100.0
2017-11-21 11:10:00,109.08,109.14,108.93,109.03,1300.0,85.4736,85.5206,85.3561,85.4344,1300.0
2017-11-21 11:20:00,109.01,109.1,108.86,109.08,1400.0,85.4187,85.4893,85.3012,85.4736,1400.0
2017-11-21 11:30:00,109.1,109.35,109.1,109.17,3100.0,85.4893,85.6852,85.4893,85.5441,3100.0
2017-11-21 11:40:00,109.17,109.27,108.85,109.27,1500.0,85.5441,85.6225,85.2934,85.6225,1500.0
2017-11-21 11:50:00,109.31,109.51,109.31,109.51,3900.0,85.6538,85.8105,85.6538,85.8105,3900.0
2017-11-21 12:00:00,109.44,109.53,108.91,108.96,1057.0,85.7557,85.8262,85.3404,85.3796,1057.0
2017-11-21 12:10:00,109.01,109.05,108.87,108.9,1200.0,85.4187,85.4501,85.309,85.3326,1200.0
2017-11-21 12:20:00,108.95,109.14,108.95,109.14,846.0,85.3717,85.5206,85.3717,85.5206,846.0
2017-11-21 12:30:00,109.21,109.37,109.17,109.17,1300.0,85.5755,85.7008,85.5441,85.5441,1300.0
2017-11-21 12:40:00,109.12,109.14,108.97,109.08,1100.0,85.5049,85.5206,85.3874,85.4736,1100.0
2017-11-21 12:50:00,109.0,109.04,109.0,109.02,400.0,85.4109,85.4423,85.4109,85.4266,400.0
2017-11-21 13:00:00,108.88,108.95,108.88,108.94,910.0,85.3169,85.3717,85.3169,85.3639,910.0
2017-11-21 13:10:00,108.94,109.06,108.9,109.06,1100.0,85.3639,85.4579,85.3326,85.4579,1100.0
2017-11-21 13:20:00,109.07,109.08,109.03,109.03,600.0,85.4658,85.4736,85.4344,85.4344,600.0
2017-11-21 13:30:00,109.06,109.09,109.0,109.01,800.0,85.4579,85.4814,85.4109,85.4187,800.0
2017-11-21 13:40:00,108.97,109.17,108.97,109.1,1000.0,85.3874,85.5441,85.3874,85.4893,1000.0
2017-11-21 13:50:00,109.02,109.13,108.93,108.93,700.0,85.4266,85.5128,85.3561,85.3561,700.0
2017-11-21 14:00:00,108.95,109.03,108.95,109.03,900.0,85.3717,85.4344,85.3717,85.4344,900.0
2017-11-21 14:10:00,109.1,109.14,109.05,109.07,1200.0,85.4893,85.5206,85.4501,85.4658,1200.0
2017-11-21 14:20:00,109.08,109.08,108.99,109.06,900.0,85.4736,85.4736,85.4031,85.4579,900.0
2017-11-21 14:30:00,109.01,109.09,108.99,109.09,900.0,85.4187,85.4814,85.4031,85.4814,900.0
2017-11-21 14:40:00,109.18,109.18,109.0,109.0,1200.0,85.552,85.552,85.4109,85.4109,1200.0
2017-11-21 14:50:00,109.02,109.08,108.99,109.08,1700.0,85.4266,85.4736,85.4031,85.4736,1700.0
2017-11-21 15:00:00,109.14,109.27,109.14,109.18,1800.0,85.5206,85.6225,85.5206,85.552,1800.0
2017-11-21 15:10:00,109.16,109.43,109.16,109.43,1500.0,85.5363,85.7479,85.5363,85.7479,1500.0
2017-11-21 15:20:00,109.37,109.37,109.18,109.2,1900.0,85.7008,85.7008,85.552,85.5676,1900.0
2017-11-21 15:30:00,109.21,109.25,109.14,109.24,3000.0,85.5755,85.6068,85.5206,85.599,3000.0
2017-11-21 15:40:00,109.19,109.26,109.02,109.04,5100.0,85.5598,85.6146,85.4266,85.4423,5100.0
2017-11-21 15:50:00,109.06,109.13,108.93,109.13,6950.0,85.4579,85.5128,85.3561,85.5128,6950.0
2017-11-22 09:30:00,110.0,110.38,109.69,110.05,3700.0,86.1945,86.4923,85.9516,86.2337,3700.0
2017-11-22 09:40:00,109.99,110.25,109.98,110.07,1700.0,86.1867,86.3904,86.1788,86.2493,1700.0
2017-11-22 09:50:00,110.08,110.08,109.99,109.99,700.0,86.2572,86.2572,86.1867,86.1867,700.0
2017-11-22 10:00:00,110.19,110.19,109.92,110.0,1200.0,86.3434,86.3434,86.1318,86.1945,1200.0
2017-11-22 10:10:00,110.05,110.05,110.05,110.05,100.0,86.2337,86.2337,86.2337,86.2337,100.0
2017-11-22 10:20:00,110.06,110.17,110.06,110.17,700.0,86.2415,86.3277,86.2415,86.3277,700.0
2017-11-22 10:30:00,110.23,110.4,110.2,110.21,1000.0,86.3747,86.5079,86.3512,86.359,1000.0
2017-11-22 10:40:00,110.21,110.33,110.21,110.33,600.0,86.359,86.4531,86.359,86.4531,600.0
2017-11-22 10:50:00,109.86,109.86,109.86,109.86,200.0,86.0848,86.0848,86.0848,86.0848,200.0
2017-11-22 11:00:00,109.95,109.95,109.81,109.93,300.0,86.1553,86.1553,86.0456,86.1396,300.0
2017-11-22 11:10:00,109.86,109.89,109.76,109.89,500.0,86.0848,86.1083,86.0064,86.1083,500.0
2017-11-22 11:20:00,109.79,109.79,109.64,109.66,300.0,86.0299,86.0299,85.9124,85.9281,300.0
2017-11-22 11:30:00,109.67,109.67,109.67,109.67,100.0,85.9359,85.9359,85.9359,85.9359,100.0
2017-11-22 11:40:00,109.64,109.67,109.6,109.6,1000.0,85.9124,85.9359,85.8811,85.8811,1000.0
2017-11-22 11:50:00,109.7,109.7,109.7,109.7,100.0,85.9594,85.9594,85.9594,85.9594,100.0
2017-11-22 12:00:00,109.69,109.69,109.68,109.68,200.0,85.9516,85.9516,85.9437,85.9437,200.0
2017-11-22 12:10:00,109.63,109.71,109.63,109.71,400.0,85.9046,85.9673,85.9046,85.9673,400.0
2017-11-22 12:20:00,109.58,109.63,109.54,109.63,600.0,85.8654,85.9046,85.834,85.9046,600.0
2017-11-22 12:30:00,109.69,109.84,109.69,109.84,200.0,85.9516,86.0691,85.9516,86.0691,200.0
2017-11-22 12:40:00,109.78,109.82,109.72,109.72,300.0,86.0221,86.0535,85.9751,85.9751,300.0
2017-11-22 12:50:00,109.72,109.72,109.72,109.72,0.0,85.9751,85.9751,85.9751,85.9751,0.0
2017-11-22 13:00:00,109.62,109.62,109.6,109.6,200.0,85.8967,85.8967,85.8811,85.8811,200.0
2017-11-22 13:10:00,109.6,109.6,109.6,109.6,0.0,85.8811,85.8811,85.8811,85.8811,0.0
2017-11-22 13:20:00,109.59,109.62,109.58,109.62,2800.0,85.8732,85.8967,85.8654,85.8967,2800.0
2017-11-22 13:30:00,109.62,109.74,109.62,109.71,2400.0,85.8967,85.9908,85.8967,85.9673,2400.0
2017-11-22 13:40:00,109.71,109.71,109.65,109.65,1200.0,85.9673,85.9673,85.9202,85.9202,1200.0
2017-11-22 13:50:00,109.69,109.79,109.69,109.79,551.0,85.9516,86.0299,85.9516,86.0299,551.0
2017-11-22 14:00:00,109.84,110.03,109.84,109.93,900.0,86.0691,86.218,86.0691,86.1396,900.0
2017-11-22 14:10:00,109.94,109.99,109.94,109.99,200.0,86.1475,86.1867,86.1475,86.1867,200.0
2017-11-22 14:20:00,109.91,109.91,109.63,109.63,2700.0,86.124,86.124,85.9046,85.9046,2700.0
2017-11-22 14:30:00,109.5,109.76,109.5,109.76,1400.0,85.8027,86.0064,85.8027,86.0064,1400.0
2017-11-22 14:40:00,109.77,109.77,109.71,109.71,400.0,86.0143,86.0143,85.9673,85.9673,400.0
2017-11-22 14:50:00,109.78,109.8,109.69,109.73,500.0,86.0221,86.0378,85.9516,85.9829,500.0
2017-11-22 15:00:00,109.55,109.55,109.55,109.55,100.0,85.8419,85.8419,85.8419,85.8419,100.0
2017-11-22 15:10:00,109.5,109.62,109.41,109.58,1100.0,85.8027,85.8967,85.7322,85.8654,1100.0
2017-11-22 15:20:00,109.43,109.43,109.22,109.34,1200.0,85.7479,85.7479,85.5833,85.6773,1200.0
2017-11-22 15:30:00,109.35,109.35,109.23,109.28,1200.0,85.6852,85.6852,85.5911,85.6303,1200.0
2017-11-22 15:40:00,109.23,109.32,109.13,109.31,2220.0,85.5911,85.6617,85.5128,85.6538,2220.0
2017-11-22 15:50:00,109.21,109.36,109.06,109.2,2800.0,85.5755,85.693,85.4579,85.5676,2800.0
2017-11-24 09:30:00,110.41,110.41,109.72,109.72,3475.0,86.5158,86.5158,85.9751,85.9751,3475.0
2017-11-24 09:40:00,110.05,110.05,110.05,110.05,100.0,86.2337,86.2337,86.2337,86.2337,100.0
2017-11-24 09:50:00,109.97,110.03,109.97,110.03,400.0,86.171,86.218,86.171,86.218,400.0
2017-11-24 10:00:00,109.93,109.93,109.93,109.93,100.0,86.1396,86.1396,86.1396,86.1396,100.0
2017-11-24 10:10:00,109.98,110.16,109.98,110.15,500.0,86.1788,86.3199,86.1788,86.312,500.0
2017-11-24 10:20:00,109.94,109.98,109.94,109.98,300.0,86.1475,86.1788,86.1475,86.1788,300.0
2017-11-24 10:30:00,109.79,109.94,109.79,109.94,500.0,86.0299,86.1475,86.0299,86.1475,500.0
2017-11-24 10:40:00,110.0,110.14,109.99,110.14,722.0,86.1945,86.3042,86.1867,86.3042,722.0
2017-11-24 10:50:00,110.19,110.19,110.07,110.12,300.0,86.3434,86.3434,86.2493,86.2885,300.0
2017-11-24 11:00:00,110.11,110.11,110.11,110.11,100.0,86.2807,86.2807,86.2807,86.2807,100.0
2017-11-24 11:10:00,110.0,110.08,109.97,109.98,700.0,86.1945,86.2572,86.171,86.1788,700.0
2017-11-24 11:20:00,110.03,110.07,110.03,110.05,400.0,86.218,86.2493,86.218,86.2337,400.0
2017-11-24 11:30:00,110.08,110.2,110.08,110.15,400.0,86.2572,86.3512,86.2572,86.312,400.0
2017-11-24 11:40:00,110.18,110.18,110.18,110.18,100.0,86.3355,86.3355,86.3355,86.3355,100.0
2017-11-24 11:50:00,110.09,110.16,110.09,110.16,400.0,86.265,86.3199,86.265,86.3199,400.0
2017-11-24 12:00:00,110.18,110.19,110.18,110.19,200.0,86.3355,86.3434,86.3355,86.3434,200.0
2017-11-24 12:10:00,110.23,110.23,110.21,110.21,300.0,86.3747,86.3747,86.359,86.359,300.0
2017-11-24 12:20:00,110.17,110.17,110.14,110.17,800.0,86.3277,86.3277,86.3042,86.3277,800.0
2017-11-24 12:30:00,110.1,110.26,110.1,110.26,1300.0,86.2729,86.3982,86.2729,86.3982,1300.0
2017-11-24 12:40:00,110.13,110.16,110.13,110.16,200.0,86.2964,86.3199,86.2964,86.3199,200.0
2017-11-24 12:50:00,110.21,110.35,110.21,110.27,2029.0,86.359,86.4688,86.359,86.4061,2029.0
2017-11-27 09:30:00,109.97,110.28,109.51,109.68,3200.0,86.171,86.4139,85.8105,85.9437,3200.0
2017-11-27 09:40:00,109.58,109.58,109.58,109.58,200.0,85.8654,85.8654,85.8654,85.8654,200.0
2017-11-27 09:50:00,109.31,109.33,108.57,108.59,1200.0,85.6538,85.6695,85.074,85.0896,1200.0
2017-11-27 10:00:00,108.68,108.68,108.01,108.01,1000.0,85.1602,85.1602,84.6352,84.6352,1000.0
2017-11-27 10:10:00,108.04,108.25,108.04,108.25,900.0,84.6587,84.8232,84.6587,84.8232,900.0
2017-11-27 10:20:00,108.25,108.25,107.77,107.77,1200.0,84.8232,84.8232,84.4471,84.4471,1200.0
2017-11-27 10:30:00,107.94,108.44,107.94,107.99,5400.0,84.5803,84.9721,84.5803,84.6195,5400.0
2017-11-27 10:40:00,108.0,108.08,108.0,108.08,200.0,84.6273,84.69,84.6273,84.69,200.0
2017-11-27 10:50:00,108.03,108.03,107.7,107.89,600.0,84.6508,84.6508,84.3922,84.5411,600.0
2017-11-27 11:00:00,107.8,107.96,107.8,107.96,200.0,84.4706,84.596,84.4706,84.596,200.0
2017-11-27 11:10:00,108.06,108.06,107.85,107.85,800.0,84.6743,84.6743,84.5098,84.5098,800.0
2017-11-27 11:20:00,107.91,107.91,107.74,107.74,200.0,84.5568,84.5568,84.4236,84.4236,200.0
2017-11-27 11:30:00,107.71,107.71,107.6,107.63,504.0,84.4001,84.4001,84.3139,84.3374,504.0
2017-11-27 11:40:00,107.67,107.69,107.43,107.46,1200.0,84.3687,84.3844,84.1807,84.2042,1200.0
2017-11-27 11:50:00,107.35,107.35,107.25,107.25,1250.0,84.118,84.118,84.0396,84.0396,1250.0
2017-11-27 12:00:00,107.24,107.46,107.24,107.46,700.0,84.0318,84.2042,84.0318,84.2042,700.0
2017-11-27 12:10:00,107.42,107.42,107.25,107.25,700.0,84.1728,84.1728,84.0396,84.0396,700.0
2017-11-27 12:20:00,107.2,107.2,106.99,106.99,600.0,84.0005,84.0005,83.8359,83.8359,600.0
2017-11-27 12:30:00,107.04,107.2,107.04,107.2,300.0,83.8751,84.0005,83.8751,84.0005,300.0
2017-11-27 12:40:00,107.17,107.23,107.17,107.23,201.0,83.9769,84.024,83.9769,84.024,201.0
2017-11-27 12:50:00,107.47,107.47,107.47,107.47,100.0,84.212,84.212,84.212,84.212,100.0
2017-11-27 13:00:00,107.44,107.72,107.43,107.72,400.0,84.1885,84.4079,84.1807,84.4079,400.0
2017-11-27 13:10:00,107.79,107.79,107.73,107.73,200.0,84.4628,84.4628,84.4158,84.4158,200.0
2017-11-27 13:20:00,107.83,107.83,107.83,107.83,200.0,84.4941,84.4941,84.4941,84.4941,200.0
2017-11-27 13:30:00,107.83,107.83,107.83,107.83,0.0,84.4941,84.4941,84.4941,84.4941,0.0
2017-11-27 13:40:00,107.91,107.96,107.91,107.96,289.0,84.5568,84.596,84.5568,84.596,289.0
2017-11-27 13:50:00,107.84,108.0,107.84,107.98,800.0,84.5019,84.6273,84.5019,84.6117,800.0
2017-11-27 14:00:00,108.06,108.06,108.06,108.06,100.0,84.6743,84.6743,84.6743,84.6743,100.0
2017-11-27 14:10:00,107.94,108.02,107.94,108.02,600.0,84.5803,84.643,84.5803,84.643,600.0
2017-11-27 14:20:00,108.07,108.1,108.05,108.05,700.0,84.6822,84.7057,84.6665,84.6665,700.0
2017-11-27 14:30:00,107.99,108.07,107.99,108.03,400.0,84.6195,84.6822,84.6195,84.6508,400.0
2017-11-27 14:40:00,108.02,108.03,107.92,107.92,700.0,84.643,84.6508,84.5646,84.5646,700.0
2017-11-27 14:50:00,107.74,107.74,107.63,107.63,400.0,84.4236,84.4236,84.3374,84.3374,400.0
2017-11-27 15:00:00,107.6,107.6,107.4,107.4,1400.0,84.3139,84.3139,84.1572,84.1572,1400.0
2017-11-27 15:10:00,107.41,107.43,107.31,107.37,1100.0,84.165,84.1807,84.0866,84.1337,1100.0
2017-11-27 15:20:00,107.3,107.37,107.3,107.34,800.0,84.0788,84.1337,84.0788,84.1102,800.0
2017-11-27 15:30:00,107.27,107.32,107.21,107.22,2100.0,84.0553,84.0945,84.0083,84.0161,2100.0
2017-11-27 15:40:00,107.27,107.34,107.18,107.25,5405.0,84.0553,84.1102,83.9848,84.0396,5405.0
2017-11-27 15:50:00,107.28,107.28,107.14,107.27,4843.0,84.0631,84.0631,83.9534,84.0553,4843.0
2017-11-28 09:30:00,107.14,107.53,106.97,107.47,2300.0,83.9534,84.259,83.8202,84.212,2300.0
2017-11-28 09:40:00,107.63,107.7,107.43,107.43,911.0,84.3374,84.3922,84.1807,84.1807,911.0
2017-11-28 09:50:00,107.4,107.45,107.4,107.45,200.0,84.1572,84.1964,84.1572,84.1964,200.0
2017-11-28 10:00:00,107.5,107.5,107.5,107.5,150.0,84.2355,84.2355,84.2355,84.2355,150.0
2017-11-28 10:10:00,107.56,107.82,107.56,107.82,300.0,84.2825,84.4863,84.2825,84.4863,300.0
2017-11-28 10:20:00,107.86,107.93,107.86,107.93,200.0,84.5176,84.5725,84.5176,84.5725,200.0
2017-11-28 10:30:00,107.97,108.05,107.91,108.0,1400.0,84.6038,84.6665,84.5568,84.6273,1400.0
2017-11-28 10:40:00,107.93,107.93,107.8,107.8,600.0,84.5725,84.5725,84.4706,84.4706,600.0
2017-11-28 10:50:00,107.63,107.76,107.63,107.69,500.0,84.3374,84.4393,84.3374,84.3844,500.0
2017-11-28 11:00:00,107.68,107.68,107.6,107.6,500.0,84.3766,84.3766,84.3139,84.3139,500.0
2017-11-28 11:10:00,107.52,107.52,107.52,107.52,100.0,84.2512,84.2512,84.2512,84.2512,100.0
2017-11-28 11:20:00,107.5,107.73,107.5,107.67,700.0,84.2355,84.4158,84.2355,84.3687,700.0
2017-11-28 11:30:00,107.64,107.64,107.55,107.59,500.0,84.3452,84.3452,84.2747,84.3061,500.0
2017-11-28 11:40:00,107.54,107.54,107.54,107.54,100.0,84.2669,84.2669,84.2669,84.2669,100.0
2017-11-28 11:50:00,107.54,107.54,107.54,107.54,0.0,84.2669,84.2669,84.2669,84.2669,0.0
2017-11-28 12:00:00,107.61,107.61,107.61,107.61,100.0,84.3217,84.3217,84.3217,84.3217,100.0
2017-11-28 12:10:00,107.57,107.69,107.57,107.69,600.0,84.2904,84.3844,84.2904,84.3844,600.0
2017-11-28 12:20:00,107.78,107.97,107.78,107.87,400.0,84.4549,84.6038,84.4549,84.5255,400.0
2017-11-28 12:30:00,107.88,107.99,107.88,107.99,600.0,84.5333,84.6195,84.5333,84.6195,600.0
2017-11-28 12:40:00,107.86,107.89,107.85,107.89,400.0,84.5176,84.5411,84.5098,84.5411,400.0
2017-11-28 12:50:00,108.0,108.01,108.0,108.01,200.0,84.6273,84.6352,84.6273,84.6352,200.0
2017-11-28 13:00:00,107.99,108.03,107.97,107.97,600.0,84.6195,84.6508,84.6038,84.6038,600.0
2017-11-28 13:10:00,107.95,107.95,107.92,107.92,200.0,84.5881,84.5881,84.5646,84.5646,200.0
2017-11-28 13:20:00,107.92,107.92,107.92,107.92,0.0,84.5646,84.5646,84.5646,84.5646,0.0
2017-11-28 13:30:00,107.82,107.82,107.8,107.8,200.0,84.4863,84.4863,84.4706,84.4706,200.0
2017-11-28 13:40:00,107.8,107.8,107.8,107.8,100.0,84.4706,84.4706,84.4706,84.4706,100.0
2017-11-28 13:50:00,107.83,107.83,107.78,107.8,600.0,84.4941,84.4941,84.4549,84.4706,600.0
2017-11-28 14:00:00,107.79,107.79,107.73,107.76,500.0,84.4628,84.4628,84.4158,84.4393,500.0
2017-11-28 14:10:00,107.83,107.83,107.83,107.83,100.0,84.4941,84.4941,84.4941,84.4941,100.0
2017-11-28 14:20:00,107.85,108.04,107.85,108.04,800.0,84.5098,84.6587,84.5098,84.6587,800.0
2017-11-28 14:30:00,108.08,108.1,108.05,108.05,500.0,84.69,84.7057,84.6665,84.6665,500.0
2017-11-28 14:40:00,108.07,108.07,108.07,108.07,100.0,84.6822,84.6822,84.6822,84.6822,100.0
2017-11-28 14:50:00,108.12,108.19,108.12,108.19,700.0,84.7214,84.7762,84.7214,84.7762,700.0
2017-11-28 15:00:00,108.13,108.23,108.13,108.23,500.0,84.7292,84.8075,84.7292,84.8075,500.0
2017-11-28 15:10:00,108.26,108.27,108.26,108.27,200.0,84.8311,84.8389,84.8311,84.8389,200.0
2017-11-28 15:20:00,108.33,108.45,108.06,108.06,1742.0,84.8859,84.9799,84.6743,84.6743,1742.0
2017-11-28 15:30:00,108.08,108.08,108.0,108.01,1400.0,84.69,84.69,84.6273,84.6352,1400.0
2017-11-28 15:40:00,108.01,108.13,108.01,108.13,2600.0,84.6352,84.7292,84.6352,84.7292,2600.0
2017-11-28 15:50:00,108.14,108.23,108.1,108.22,5600.0,84.737,84.8075,84.7057,84.7997,5600.0
2017-11-29 09:30:00,108.54,108.54,108.54,108.54,100.0,85.0505,85.0505,85.0505,85.0505,100.0
2017-11-29 09:40:00,108.61,108.61,108.42,108.51,700.0,85.1053,85.1053,84.9564,85.027,700.0
2017-11-29 09:50:00,108.59,108.64,108.59,108.64,300.0,85.0896,85.1288,85.0896,85.1288,300.0
2017-11-29 10:00:00,108.5,108.67,108.35,108.67,938.0,85.0191,85.1523,84.9016,85.1523,938.0
2017-11-29 10:10:00,108.77,108.77,108.48,108.63,1100.0,85.2307,85.2307,85.0034,85.121,1100.0
2017-11-29 10:20:00,108.67,108.67,108.67,108.67,100.0,85.1523,85.1523,85.1523,85.1523,100.0
2017-11-29 10:30:00,108.49,108.52,108.31,108.44,1900.0,85.0113,85.0348,84.8702,84.9721,1900.0
2017-11-29 10:40:00,108.47,108.97,108.44,108.93,1600.0,84.9956,85.3874,84.9721,85.3561,1600.0
2017-11-29 10:50:00,108.99,109.37,108.99,109.24,900.0,85.4031,85.7008,85.4031,85.599,900.0
2017-11-29 11:00:00,109.23,109.23,109.23,109.23,100.0,85.5911,85.5911,85.5911,85.5911,100.0
2017-11-29 11:10:00,108.91,109.01,108.81,108.93,2272.0,85.3404,85.4187,85.262,85.3561,2272.0
2017-11-29 11:20:00,108.83,108.83,108.09,108.47,700.0,85.2777,85.2777,84.6978,84.9956,700.0
2017-11-29 11:30:00,108.37,108.37,108.22,108.22,200.0,84.9173,84.9173,84.7997,84.7997,200.0
2017-11-29 11:40:00,107.96,108.21,107.96,108.21,400.0,84.596,84.7919,84.596,84.7919,400.0
2017-11-29 11:50:00,108.11,108.17,107.93,107.93,400.0,84.7135,84.7605,84.5725,84.5725,400.0
2017-11-29 12:00:00,107.76,107.76,107.35,107.44,900.0,84.4393,84.4393,84.118,84.1885,900.0
2017-11-29 12:10:00,107.53,107.81,107.53,107.63,1100.0,84.259,84.4784,84.259,84.3374,1100.0
2017-11-29 12:20:00,107.56,107.65,107.47,107.63,600.0,84.2825,84.3531,84.212,84.3374,600.0
2017-11-29 12:30:00,107.39,107.4,107.12,107.4,1000.0,84.1493,84.1572,83.9378,84.1572,1000.0
2017-11-29 12:40:00,107.55,107.62,107.44,107.62,900.0,84.2747,84.3296,84.1885,84.3296,900.0
2017-11-29 12:50:00,107.73,107.73,107.73,107.73,100.0,84.4158,84.4158,84.4158,84.4158,100.0
2017-11-29 13:00:00,107.31,107.51,107.31,107.51,1300.0,84.0866,84.2434,84.0866,84.2434,1300.0
2017-11-29 13:10:00,107.31,107.5,107.31,107.5,700.0,84.0866,84.2355,84.0866,84.2355,700.0
2017-11-29 13:20:00,107.62,107.65,107.44,107.44,500.0,84.3296,84.3531,84.1885,84.1885,500.0
2017-11-29 13:30:00,107.39,107.59,107.39,107.57,600.0,84.1493,84.3061,84.1493,84.2904,600.0
2017-11-29 13:40:00,107.45,107.67,107.39,107.67,900.0,84.1964,84.3687,84.1493,84.3687,900.0
2017-11-29 13:50:00,107.69,107.77,107.67,107.69,400.0,84.3844,84.4471,84.3687,84.3844,400.0
2017-11-29 14:00:00,107.77,107.79,107.71,107.79,700.0,84.4471,84.4628,84.4001,84.4628,700.0
2017-11-29 14:10:00,107.73,107.75,107.71,107.71,300.0,84.4158,84.4314,84.4001,84.4001,300.0
2017-11-29 14:20:00,107.68,108.15,107.68,108.06,1100.0,84.3766,84.7449,84.3766,84.6743,1100.0
2017-11-29 14:30:00,108.07,108.14,107.95,108.14,900.0,84.6822,84.737,84.5881,84.737,900.0
2017-11-29 14:40:00,108.07,108.23,107.94,108.23,1000.0,84.6822,84.8075,84.5803,84.8075,1000.0
2017-11-29 14:50:00,108.2,108.2,108.07,108.07,500.0,84.784,84.784,84.6822,84.6822,500.0
2017-11-29 15:00:00,108.15,108.16,108.09,108.16,1023.0,84.7449,84.7527,84.6978,84.7527,1023.0
2017-11-29 15:10:00,108.1,108.1,108.0,108.02,1458.0,84.7057,84.7057,84.6273,84.643,1458.0
2017-11-29 15:20:00,108.0,108.05,107.97,107.97,700.0,84.6273,84.6665,84.6038,84.6038,700.0
2017-11-29 15:30:00,107.99,108.21,107.99,108.21,1099.0,84.6195,84.7919,84.6195,84.7919,1099.0
2017-11-29 15:40:00,108.19,108.24,108.13,108.16,3710.0,84.7762,84.8154,84.7292,84.7527,3710.0
2017-11-29 15:50:00,108.16,108.23,108.1,108.15,1894.0,84.7527,84.8075,84.7057,84.7449,1894.0
2017-11-30 09:30:00,108.9,110.81,108.9,110.54,713.0,85.3326,86.8292,85.3326,86.6176,713.0
2017-11-30 09:40:00,110.3,110.72,110.3,110.57,1300.0,86.4296,86.7587,86.4296,86.6411,1300.0
2017-11-30 09:50:00,110.16,110.17,109.77,110.1,1019.0,86.3199,86.3277,86.0143,86.2729,1019.0
2017-11-30 10:00:00,110.22,111.23,110.18,111.0,1400.0,86.3669,87.1583,86.3355,86.9781,1400.0
2017-11-30 10:10:00,110.57,110.69,110.13,110.4,700.0,86.6411,86.7352,86.2964,86.5079,700.0
2017-11-30 10:20:00,110.42,110.42,109.5,109.81,5825.0,86.5236,86.5236,85.8027,86.0456,5825.0
2017-11-30 10:30:00,109.92,109.92,109.45,109.67,1300.0,86.1318,86.1318,85.7635,85.9359,1300.0
2017-11-30 10:40:00,109.81,109.81,109.31,109.4,1300.0,86.0456,86.0456,85.6538,85.7243,1300.0
2017-11-30 10:50:00,109.39,109.66,109.39,109.66,500.0,85.7165,85.9281,85.7165,85.9281,500.0
2017-11-30 11:00:00,109.73,109.9,109.65,109.9,700.0,85.9829,86.1161,85.9202,86.1161,700.0
2017-11-30 11:10:00,110.0,110.45,110.0,110.23,500.0,86.1945,86.5471,86.1945,86.3747,500.0
2017-11-30 11:20:00,110.24,110.26,110.18,110.26,400.0,86.3826,86.3982,86.3355,86.3982,400.0
2017-11-30 11:30:00,109.89,109.89,109.89,109.89,200.0,86.1083,86.1083,86.1083,86.1083,200.0
2017-11-30 11:40:00,109.63,109.77,109.45,109.45,600.0,85.9046,86.0143,85.7635,85.7635,600.0
2017-11-30 11:50:00,109.3,109.4,109.1,109.21,1440.0,85.646,85.7243,85.4893,85.5755,1440.0
2017-11-30 12:00:00,109.24,109.6,109.24,109.6,900.0,85.599,85.8811,85.599,85.8811,900.0
2017-11-30 12:10:00,109.68,109.83,109.68,109.75,800.0,85.9437,86.0613,85.9437,85.9986,800.0
2017-11-30 12:20:00,109.6,109.6,109.6,109.6,159.0,85.8811,85.8811,85.8811,85.8811,159.0
2017-11-30 12:30:00,109.5,109.57,109.49,109.49,900.0,85.8027,85.8576,85.7949,85.7949,900.0
2017-11-30 12:40:00,109.57,109.57,109.17,109.17,800.0,85.8576,85.8576,85.5441,85.5441,800.0
2017-11-30 12:50:00,109.37,109.37,109.13,109.17,700.0,85.7008,85.7008,85.5128,85.5441,700.0
2017-11-30 13:00:00,109.08,109.11,108.8,108.8,1000.0,85.4736,85.4971,85.2542,85.2542,1000.0
2017-11-30 13:10:00,108.38,108.7,108.37,108.7,2600.0,84.9251,85.1758,84.9173,85.1758,2600.0
2017-11-30 13:20:00,108.69,108.89,108.69,108.88,400.0,85.168,85.3247,85.168,85.3169,400.0
2017-11-30 13:30:00,108.72,108.72,108.64,108.64,600.0,85.1915,85.1915,85.1288,85.1288,600.0
2017-11-30 13:40:00,108.54,108.54,108.42,108.42,600.0,85.0505,85.0505,84.9564,84.9564,600.0
2017-11-30 13:50:00,108.43,108.58,108.36,108.58,1050.0,84.9643,85.0818,84.9094,85.0818,1050.0
2017-11-30 14:00:00,108.62,109.01,108.57,108.97,1200.0,85.1131,85.4187,85.074,85.3874,1200.0
2017-11-30 14:10:00,108.89,108.94,108.87,108.94,1700.0,85.3247,85.3639,85.309,85.3639,1700.0
2017-11-30 14:20:00,108.98,109.51,108.96,109.51,700.0,85.3952,85.8105,85.3796,85.8105,700.0
2017-11-30 14:30:00,109.61,109.8,109.61,109.63,1100.0,85.8889,86.0378,85.8889,85.9046,1100.0
2017-11-30 14:40:00,109.49,109.52,109.2,109.3,2100.0,85.7949,85.8184,85.5676,85.646,2100.0
2017-11-30 14:50:00,109.32,109.4,109.32,109.39,843.0,85.6617,85.7243,85.6617,85.7165,843.0
2017-11-30 15:00:00,109.36,109.41,109.24,109.37,800.0,85.693,85.7322,85.599,85.7008,800.0
2017-11-30 15:10:00,109.32,109.4,109.28,109.32,1400.0,85.6617,85.7243,85.6303,85.6617,1400.0
2017-11-30 15:20:00,109.29,109.4,109.29,109.4,600.0,85.6381,85.7243,85.6381,85.7243,600.0
2017-11-30 15:30:00,109.43,109.45,109.31,109.42,1300.0,85.7479,85.7635,85.6538,85.74,1300.0
2017-11-30 15:40:00,109.41,109.6,109.39,109.59,1857.0,85.7322,85.8811,85.7165,85.8732,1857.0
2017-11-30 15:50:00,109.57,109.57,109.08,109.32,10223.0,85.8576,85.8576,85.4736,85.6617,10223.0
2017-12-01 09:30:00,110.84,111.09,109.75,111.09,5165.0,86.8527,87.0486,85.9986,87.0486,5165.0
2017-12-01 09:40:00,111.1,111.42,110.82,111.42,700.0,87.0564,87.3072,86.837,87.3072,700.0
2017-12-01 09:50:00,111.64,111.64,111.21,111.4,3200.0,87.4796,87.4796,87.1426,87.2915,3200.0
2017-12-01 10:00:00,111.36,111.48,110.89,111.19,7490.0,87.2602,87.3542,86.8919,87.127,7490.0
2017-12-01 10:10:00,111.02,111.85,111.02,111.8,3100.0,86.9938,87.6441,86.9938,87.605,3100.0
2017-12-01 10:20:00,111.74,112.07,111.58,111.86,3300.0,87.5579,87.8165,87.4326,87.652,3300.0
2017-12-01 10:30:00,111.65,112.39,111.65,112.3,5706.0,87.4874,88.0673,87.4874,87.9967,5706.0
2017-12-01 10:40:00,112.2,112.5,111.92,112.33,7512.0,87.9184,88.1535,87.699,88.0203,7512.0
2017-12-01 10:50:00,112.4,112.85,112.39,112.79,2595.0,88.0751,88.4277,88.0673,88.3807,2595.0
2017-12-01 11:00:00,112.68,113.07,112.53,112.53,6833.0,88.2945,88.6001,88.177,88.177,6833.0
2017-12-01 11:10:00,112.44,112.44,111.98,112.08,6730.0,88.1064,88.1064,87.746,87.8244,6730.0
2017-12-01 11:20:00,112.12,112.12,111.4,111.4,4200.0,87.8557,87.8557,87.2915,87.2915,4200.0
2017-12-01 11:30:00,111.31,111.49,110.77,111.49,5846.0,87.221,87.362,86.7979,87.362,5846.0
2017-12-01 11:40:00,111.6,111.6,111.15,111.15,5415.0,87.4482,87.4482,87.0956,87.0956,5415.0
2017-12-01 11:50:00,111.18,111.3,111.11,111.3,1200.0,87.1191,87.2132,87.0643,87.2132,1200.0
2017-12-01 12:00:00,111.44,111.7,111.44,111.68,2100.0,87.3229,87.5266,87.3229,87.5109,2100.0
2017-12-01 12:10:00,111.61,111.71,111.37,111.4,2650.0,87.4561,87.5344,87.268,87.2915,2650.0
2017-12-01 12:20:00,111.54,111.54,111.18,111.23,600.0,87.4012,87.4012,87.1191,87.1583,600.0
2017-12-01 12:30:00,111.22,111.39,111.22,111.29,1300.0,87.1505,87.2837,87.1505,87.2053,1300.0
2017-12-01 12:40:00,111.19,111.19,111.07,111.07,800.0,87.127,87.127,87.0329,87.0329,800.0
2017-12-01 12:50:00,111.1,111.2,111.1,111.2,1002.0,87.0564,87.1348,87.0564,87.1348,1002.0
2017-12-01 13:00:00,111.29,111.29,111.0,111.0,500.0,87.2053,87.2053,86.9781,86.9781,500.0
2017-12-01 13:10:00,111.01,111.39,111.01,111.38,1198.0,86.9859,87.2837,86.9859,87.2758,1198.0
2017-12-01 13:20:00,111.49,111.49,111.06,111.16,600.0,87.362,87.362,87.0251,87.1035,600.0
2017-12-01 13:30:00,111.29,111.42,111.29,111.42,800.0,87.2053,87.3072,87.2053,87.3072,800.0
2017-12-01 13:40:00,111.36,111.39,111.33,111.38,900.0,87.2602,87.2837,87.2367,87.2758,900.0
2017-12-01 13:50:00,111.43,111.64,111.43,111.55,1500.0,87.315,87.4796,87.315,87.4091,1500.0
2017-12-01 14:00:00,111.62,111.69,111.61,111.61,1000.0,87.4639,87.5188,87.4561,87.4561,1000.0
2017-12-01 14:10:00,111.53,111.54,111.37,111.4,900.0,87.3934,87.4012,87.268,87.2915,900.0
2017-12-01 14:20:00,111.27,111.33,111.2,111.33,700.0,87.1897,87.2367,87.1348,87.2367,700.0
2017-12-01 14:30:00,111.26,111.26,111.17,111.19,500.0,87.1818,87.1818,87.1113,87.127,500.0
2017-12-01 14:40:00,111.17,111.19,111.05,111.18,1101.0,87.1113,87.127,87.0173,87.1191,1101.0
2017-12-01 14:50:00,111.12,111.19,111.05,111.12,1300.0,87.0721,87.127,87.0173,87.0721,1300.0
2017-12-01 15:00:00,111.16,111.4,111.13,111.4,1608.0,87.1035,87.2915,87.0799,87.2915,1608.0
2017-12-01 15:10:00,111.37,111.5,111.34,111.5,1200.0,87.268,87.3699,87.2445,87.3699,1200.0
2017-12-01 15:20:00,111.49,111.5,111.37,111.37,1100.0,87.362,87.3699,87.268,87.268,1100.0
2017-12-01 15:30:00,111.43,111.45,111.27,111.45,2100.0,87.315,87.3307,87.1897,87.3307,2100.0
2017-12-01 15:40:00,111.46,111.53,111.2,111.21,3200.0,87.3385,87.3934,87.1348,87.1426,3200.0
2017-12-01 15:50:00,111.18,111.26,110.81,110.86,8600.0,87.1191,87.1818,86.8292,86.8684,8600.0
2017-12-04 09:30:00,110.32,111.1,110.32,111.1,500.0,86.4452,87.0564,86.4452,87.0564,500.0
2017-12-04 09:40:00,111.26,111.27,111.26,111.26,400.0,87.1818,87.1897,87.1818,87.1818,400.0
2017-12-04 09:50:00,110.75,110.93,110.75,110.85,1700.0,86.7822,86.9232,86.7822,86.8605,1700.0
2017-12-04 10:00:00,110.76,110.85,110.5,110.5,1900.0,86.79,86.8605,86.5863,86.5863,1900.0
2017-12-04 10:10:00,110.45,110.61,110.41,110.41,900.0,86.5471,86.6725,86.5158,86.5158,900.0
2017-12-04 10:20:00,110.48,110.67,110.48,110.61,700.0,86.5706,86.7195,86.5706,86.6725,700.0
2017-12-04 10:30:00,110.46,110.46,110.15,110.21,2100.0,86.5549,86.5549,86.312,86.359,2100.0
2017-12-04 10:40:00,110.24,110.4,110.19,110.4,1600.0,86.3826,86.5079,86.3434,86.5079,1600.0
2017-12-04 10:50:00,110.44,110.44,110.0,110.0,500.0,86.5393,86.5393,86.1945,86.1945,500.0
2017-12-04 11:00:00,110.11,110.21,110.02,110.21,400.0,86.2807,86.359,86.2102,86.359,400.0
2017-12-04 11:10:00,109.97,110.33,109.97,110.33,1000.0,86.171,86.4531,86.171,86.4531,1000.0
2017-12-04 11:20:00,110.72,110.72,110.69,110.69,200.0,86.7587,86.7587,86.7352,86.7352,200.0
2017-12-04 11:30:00,110.37,110.8,110.37,110.79,600.0,86.4844,86.8214,86.4844,86.8135,600.0
2017-12-04 11:40:00,110.78,110.82,110.71,110.71,400.0,86.8057,86.837,86.7508,86.7508,400.0
2017-12-04 11:50:00,110.36,110.56,110.36,110.56,300.0,86.4766,86.6333,86.4766,86.6333,300.0
2017-12-04 12:00:00,111.17,111.17,111.08,111.08,329.0,87.1113,87.1113,87.0408,87.0408,329.0
2017-12-04 12:10:00,111.23,111.23,111.11,111.11,300.0,87.1583,87.1583,87.0643,87.0643,300.0
2017-12-04 12:20:00,110.73,110.74,110.7,110.74,400.0,86.7665,86.7744,86.743,86.7744,400.0
2017-12-04 12:30:00,110.73,110.73,110.64,110.64,700.0,86.7665,86.7665,86.696,86.696,700.0
2017-12-04 12:40:00,110.56,110.61,110.56,110.61,400.0,86.6333,86.6725,86.6333,86.6725,400.0
2017-12-04 12:50:00,110.43,110.43,110.23,110.27,500.0,86.5314,86.5314,86.3747,86.4061,500.0
2017-12-04 13:00:00,110.41,110.58,110.41,110.49,600.0,86.5158,86.649,86.5158,86.5785,600.0
2017-12-04 13:10:00,110.44,110.48,110.42,110.47,400.0,86.5393,86.5706,86.5236,86.5628,400.0
2017-12-04 13:20:00,110.47,110.47,110.47,110.47,0.0,86.5628,86.5628,86.5628,86.5628,0.0
2017-12-04 13:30:00,110.6,110.78,110.6,110.78,300.0,86.6646,86.8057,86.6646,86.8057,300.0
2017-12-04 13:40:00,110.79,110.79,110.79,110.79,100.0,86.8135,86.8135,86.8135,86.8135,100.0
2017-12-04 13:50:00,110.53,110.53,110.53,110.53,200.0,86.6098,86.6098,86.6098,86.6098,200.0
2017-12-04 14:00:00,110.53,110.53,110.53,110.53,0.0,86.6098,86.6098,86.6098,86.6098,0.0
2017-12-04 14:10:00,110.24,110.28,110.21,110.28,1000.0,86.3826,86.4139,86.359,86.4139,1000.0
2017-12-04 14:20:00,110.34,110.34,110.08,110.09,600.0,86.4609,86.4609,86.2572,86.265,600.0
2017-12-04 14:30:00,109.88,109.91,109.73,109.73,2170.0,86.1005,86.124,85.9829,85.9829,2170.0
2017-12-04 14:40:00,109.73,109.73,109.68,109.68,200.0,85.9829,85.9829,85.9437,85.9437,200.0
2017-12-04 14:50:00,109.4,109.53,109.4,109.53,900.0,85.7243,85.8262,85.7243,85.8262,900.0
2017-12-04 15:00:00,109.56,109.63,109.56,109.62,600.0,85.8497,85.9046,85.8497,85.8967,600.0
2017-12-04 15:10:00,109.66,109.66,109.51,109.51,708.0,85.9281,85.9281,85.8105,85.8105,708.0
2017-12-04 15:20:00,109.48,109.54,109.28,109.28,1692.0,85.787,85.834,85.6303,85.6303,1692.0
2017-12-04 15:30:00,109.21,109.26,109.1,109.1,1400.0,85.5755,85.6146,85.4893,85.4893,1400.0
2017-12-04 15:40:00,109.04,109.11,108.88,108.93,3024.0,85.4423,85.4971,85.3169,85.3561,3024.0
2017-12-04 15:50:00,108.94,109.07,108.89,109.04,5164.0,85.3639,85.4658,85.3247,85.4423,5164.0
2017-12-05 09:30:00,108.9,110.0,108.9,109.66,3566.0,85.3326,86.1945,85.3326,85.9281,3566.0
2017-12-05 09:40:00,109.79,110.07,109.79,110.07,200.0,86.0299,86.2493,86.0299,86.2493,200.0
2017-12-05 09:50:00,110.17,110.17,109.92,109.92,800.0,86.3277,86.3277,86.1318,86.1318,800.0
2017-12-05 10:00:00,109.8,109.8,109.76,109.76,200.0,86.0378,86.0378,86.0064,86.0064,200.0
2017-12-05 10:10:00,109.37,109.37,109.05,109.07,400.0,85.7008,85.7008,85.4501,85.4658,400.0
2017-12-05 10:20:00,109.18,109.28,109.16,109.28,800.0,85.552,85.6303,85.5363,85.6303,800.0
2017-12-05 10:30:00,109.29,109.5,109.21,109.21,1200.0,85.6381,85.8027,85.5755,85.5755,1200.0
2017-12-05 10:40:00,109.32,109.36,109.25,109.36,600.0,85.6617,85.693,85.6068,85.693,600.0
2017-12-05 10:50:00,109.41,109.41,109.41,109.41,100.0,85.7322,85.7322,85.7322,85.7322,100.0
2017-12-05 11:00:00,109.78,109.78,109.46,109.46,1476.0,86.0221,86.0221,85.7714,85.7714,1476.0
2017-12-05 11:10:00,109.46,109.46,109.46,109.46,0.0,85.7714,85.7714,85.7714,85.7714,0.0
2017-12-05 11:20:00,109.31,109.38,109.31,109.38,200.0,85.6538,85.7087,85.6538,85.7087,200.0
2017-12-05 11:30:00,109.39,109.39,109.14,109.14,300.0,85.7165,85.7165,85.5206,85.5206,300.0
2017-12-05 11:40:00,109.17,109.17,109.07,109.13,950.0,85.5441,85.5441,85.4658,85.5128,950.0
2017-12-05 11:50:00,109.11,109.11,109.05,109.05,200.0,85.4971,85.4971,85.4501,85.4501,200.0
2017-12-05 12:00:00,109.11,109.11,109.11,109.11,100.0,85.4971,85.4971,85.4971,85.4971,100.0
2017-12-05 12:10:00,109.15,109.21,109.15,109.21,300.0,85.5284,85.5755,85.5284,85.5755,300.0
2017-12-05 12:20:00,109.39,109.39,109.39,109.39,100.0,85.7165,85.7165,85.7165,85.7165,100.0
2017-12-05 12:30:00,109.53,109.6,109.48,109.48,400.0,85.8262,85.8811,85.787,85.787,400.0
2017-12-05 12:40:00,109.55,109.55,109.55,109.55,300.0,85.8419,85.8419,85.8419,85.8419,300.0
2017-12-05 12:50:00,109.49,109.57,109.49,109.52,700.0,85.7949,85.8576,85.7949,85.8184,700.0
2017-12-05 13:00:00,109.61,109.61,109.58,109.58,200.0,85.8889,85.8889,85.8654,85.8654,200.0
2017-12-05 13:10:00,109.63,109.63,109.63,109.63,200.0,85.9046,85.9046,85.9046,85.9046,200.0
2017-12-05 13:20:00,109.51,109.53,109.51,109.53,300.0,85.8105,85.8262,85.8105,85.8262,300.0
2017-12-05 13:30:00,109.54,109.54,109.47,109.52,300.0,85.834,85.834,85.7792,85.8184,300.0
2017-12-05 13:40:00,109.51,109.51,109.51,109.51,100.0,85.8105,85.8105,85.8105,85.8105,100.0
2017-12-05 13:50:00,109.55,109.57,109.52,109.57,700.0,85.8419,85.8576,85.8184,85.8576,700.0
2017-12-05 14:00:00,109.55,109.56,109.55,109.56,312.0,85.8419,85.8497,85.8419,85.8497,312.0
2017-12-05 14:10:00,109.6,109.6,109.51,109.51,700.0,85.8811,85.8811,85.8105,85.8105,700.0
2017-12-05 14:20:00,109.42,109.61,109.42,109.61,1100.0,85.74,85.8889,85.74,85.8889,1100.0
2017-12-05 14:30:00,109.58,109.59,109.53,109.53,800.0,85.8654,85.8732,85.8262,85.8262,800.0
2017-12-05 14:40:00,109.49,109.49,109.39,109.45,800.0,85.7949,85.7949,85.7165,85.7635,800.0
2017-12-05 14:50:00,109.36,109.36,109.22,109.22,1096.0,85.693,85.693,85.5833,85.5833,1096.0
2017-12-05 15:00:00,109.25,109.42,109.13,109.31,2400.0,85.6068,85.74,85.5128,85.6538,2400.0
2017-12-05 15:10:00,109.3,109.4,109.24,109.27,1500.0,85.646,85.7243,85.599,85.6225,1500.0
2017-12-05 15:20:00,109.32,109.35,109.29,109.34,1200.0,85.6617,85.6852,85.6381,85.6773,1200.0
2017-12-05 15:30:00,109.32,109.32,109.13,109.14,4700.0,85.6617,85.6617,85.5128,85.5206,4700.0
2017-12-05 15:40:00,109.16,109.21,109.1,109.13,5100.0,85.5363,85.5755,85.4893,85.5128,5100.0
2017-12-05 15:50:00,109.0,109.2,108.9,109.08,8178.0,85.4109,85.5676,85.3326,85.4736,8178.0
2017-12-06 09:30:00,108.33,108.6,108.08,108.53,2350.0,84.8859,85.0975,84.69,85.0426,2350.0
2017-12-06 09:40:00,108.5,108.53,108.29,108.33,1900.0,85.0191,85.0426,84.8546,84.8859,1900.0
2017-12-06 09:50:00,108.13,108.13,107.77,108.09,1100.0,84.7292,84.7292,84.4471,84.6978,1100.0
2017-12-06 10:00:00,108.52,108.69,108.52,108.69,300.0,85.0348,85.168,85.0348,85.168,300.0
2017-12-06 10:10:00,108.53,108.73,108.53,108.73,600.0,85.0426,85.1993,85.0426,85.1993,600.0
2017-12-06 10:20:00,108.69,108.73,108.67,108.7,900.0,85.168,85.1993,85.1523,85.1758,900.0
2017-12-06 10:30:00,108.69,108.91,108.37,108.37,1500.0,85.168,85.3404,84.9173,84.9173,1500.0
2017-12-06 10:40:00,108.14,108.79,108.14,108.79,700.0,84.737,85.2464,84.737,85.2464,700.0
2017-12-06 10:50:00,108.69,108.69,108.27,108.28,500.0,85.168,85.168,84.8389,84.8467,500.0
2017-12-06 11:00:00,108.19,108.21,108.09,108.09,746.0,84.7762,84.7919,84.6978,84.6978,746.0
2017-12-06 11:10:00,107.91,107.92,107.71,107.71,1100.0,84.5568,84.5646,84.4001,84.4001,1100.0
2017-12-06 11:20:00,107.4,107.48,107.4,107.4,600.0,84.1572,84.2199,84.1572,84.1572,600.0
2017-12-06 11:30:00,107.41,107.43,107.4,107.4,400.0,84.165,84.1807,84.1572,84.1572,400.0
2017-12-06 11:40:00,107.19,107.24,107.11,107.19,500.0,83.9926,84.0318,83.9299,83.9926,500.0
2017-12-06 11:50:00,107.17,107.17,106.84,106.9,700.0,83.9769,83.9769,83.7184,83.7654,700.0
2017-12-06 12:00:00,106.84,106.87,106.82,106.87,800.0,83.7184,83.7419,83.7027,83.7419,800.0
2017-12-06 12:10:00,106.78,106.84,106.72,106.72,1003.0,83.6713,83.7184,83.6243,83.6243,1003.0
2017-12-06 12:20:00,106.7,106.8,106.62,106.8,1200.0,83.6087,83.687,83.546,83.687,1200.0
2017-12-06 12:30:00,107.05,107.09,106.89,106.89,1200.0,83.8829,83.9143,83.7575,83.7575,1200.0
2017-12-06 12:40:00,106.91,106.97,106.83,106.83,700.0,83.7732,83.8202,83.7105,83.7105,700.0
2017-12-06 12:50:00,106.73,106.83,106.73,106.83,800.0,83.6322,83.7105,83.6322,83.7105,800.0
2017-12-06 13:00:00,106.8,106.8,106.51,106.51,700.0,83.687,83.687,83.4598,83.4598,700.0
2017-12-06 13:10:00,106.53,106.77,106.49,106.77,600.0,83.4755,83.6635,83.4441,83.6635,600.0
2017-12-06 13:20:00,106.68,106.87,106.68,106.85,1000.0,83.593,83.7419,83.593,83.7262,1000.0
2017-12-06 13:30:00,106.77,106.9,106.75,106.9,1100.0,83.6635,83.7654,83.6478,83.7654,1100.0
2017-12-06 13:40:00,106.86,106.86,106.76,106.83,900.0,83.734,83.734,83.6557,83.7105,900.0
2017-12-06 13:50:00,106.86,107.07,106.85,106.85,500.0,83.734,83.8986,83.7262,83.7262,500.0
2017-12-06 14:00:00,106.71,106.88,106.71,106.84,800.0,83.6165,83.7497,83.6165,83.7184,800.0
2017-12-06 14:10:00,106.76,106.78,106.66,106.71,1100.0,83.6557,83.6713,83.5773,83.6165,1100.0
2017-12-06 14:20:00,106.56,106.56,106.36,106.42,700.0,83.499,83.499,83.3422,83.3893,700.0
2017-12-06 14:30:00,106.1,106.43,106.1,106.38,1800.0,83.1385,83.3971,83.1385,83.3579,1800.0
2017-12-06 14:40:00,106.27,106.46,106.25,106.46,1200.0,83.2717,83.4206,83.256,83.4206,1200.0
2017-12-06 14:50:00,106.43,106.52,106.36,106.36,2100.0,83.3971,83.4676,83.3422,83.3422,2100.0
2017-12-06 15:00:00,106.33,106.48,106.33,106.44,1300.0,83.3187,83.4363,83.3187,83.4049,1300.0
2017-12-06 15:10:00,106.41,106.42,106.25,106.25,2907.0,83.3814,83.3893,83.256,83.256,2907.0
2017-12-06 15:20:00,106.15,106.21,105.99,106.09,3467.0,83.1777,83.2247,83.0523,83.1307,3467.0
2017-12-06 15:30:00,106.12,106.32,106.12,106.26,2700.0,83.1542,83.3109,83.1542,83.2639,2700.0
2017-12-06 15:40:00,106.24,106.32,106.2,106.27,3893.0,83.2482,83.3109,83.2169,83.2717,3893.0
2017-12-06 15:50:00,106.27,106.38,106.16,106.35,8702.0,83.2717,83.3579,83.1855,83.3344,8702.0
2017-12-07 09:30:00,106.53,106.93,106.27,106.93,2200.0,83.4755,83.7889,83.2717,83.7889,2200.0
2017-12-07 09:40:00,107.16,107.44,107.16,107.43,1500.0,83.9691,84.1885,83.9691,84.1807,1500.0
2017-12-07 09:50:00,107.44,107.6,107.44,107.6,437.0,84.1885,84.3139,84.1885,84.3139,437.0
2017-12-07 10:00:00,107.63,107.63,107.07,107.13,4055.0,84.3374,84.3374,83.8986,83.9456,4055.0
2017-12-07 10:10:00,107.27,107.28,106.91,107.14,3300.0,84.0553,84.0631,83.7732,83.9534,3300.0
2017-12-07 10:20:00,107.32,107.39,107.27,107.36,400.0,84.0945,84.1493,84.0553,84.1258,400.0
2017-12-07 10:30:00,107.27,107.56,107.15,107.56,900.0,84.0553,84.2825,83.9613,84.2825,900.0
2017-12-07 10:40:00,107.71,107.97,107.64,107.64,500.0,84.4001,84.6038,84.3452,84.3452,500.0
2017-12-07 10:50:00,107.61,108.14,107.61,108.14,1100.0,84.3217,84.737,84.3217,84.737,1100.0
2017-12-07 11:00:00,108.14,108.14,108.14,108.14,0.0,84.737,84.737,84.737,84.737,0.0
2017-12-07 11:10:00,108.14,108.2,108.02,108.2,700.0,84.737,84.784,84.643,84.784,700.0
2017-12-07 11:20:00,108.15,108.57,108.15,108.57,400.0,84.7449,85.074,84.7449,85.074,400.0
2017-12-07 11:30:00,108.47,108.65,108.47,108.55,900.0,84.9956,85.1367,84.9956,85.0583,900.0
2017-12-07 11:40:00,108.54,108.59,108.5,108.5,400.0,85.0505,85.0896,85.0191,85.0191,400.0
2017-12-07 11:50:00,108.51,108.51,108.33,108.34,600.0,85.027,85.027,84.8859,84.8937,600.0
2017-12-07 12:00:00,108.36,108.36,107.99,107.99,300.0,84.9094,84.9094,84.6195,84.6195,300.0
2017-12-07 12:10:00,107.97,108.18,107.97,108.18,821.0,84.6038,84.7684,84.6038,84.7684,821.0
2017-12-07 12:20:00,108.23,108.23,108.17,108.17,200.0,84.8075,84.8075,84.7605,84.7605,200.0
2017-12-07 12:30:00,108.01,108.08,108.01,108.08,200.0,84.6352,84.69,84.6352,84.69,200.0
2017-12-07 12:40:00,107.89,107.89,107.89,107.89,100.0,84.5411,84.5411,84.5411,84.5411,100.0
2017-12-07 12:50:00,107.85,107.85,107.85,107.85,100.0,84.5098,84.5098,84.5098,84.5098,100.0
2017-12-07 13:00:00,107.84,107.89,107.82,107.89,700.0,84.5019,84.5411,84.4863,84.5411,700.0
2017-12-07 13:10:00,107.83,107.86,107.83,107.86,300.0,84.4941,84.5176,84.4941,84.5176,300.0
2017-12-07 13:20:00,107.91,107.91,107.91,107.91,100.0,84.5568,84.5568,84.5568,84.5568,100.0
2017-12-07 13:30:00,107.97,108.06,107.95,108.06,800.0,84.6038,84.6743,84.5881,84.6743,800.0
2017-12-07 13:40:00,108.03,108.08,108.03,108.08,300.0,84.6508,84.69,84.6508,84.69,300.0
2017-12-07 13:50:00,107.91,107.91,107.84,107.84,300.0,84.5568,84.5568,84.5019,84.5019,300.0
2017-12-07 14:00:00,107.84,107.84,107.84,107.84,0.0,84.5019,84.5019,84.5019,84.5019,0.0
2017-12-07 14:10:00,107.97,107.99,107.94,107.95,400.0,84.6038,84.6195,84.5803,84.5881,400.0
2017-12-07 14:20:00,107.94,108.11,107.94,108.11,1300.0,84.5803,84.7135,84.5803,84.7135,1300.0
2017-12-07 14:30:00,108.14,108.28,108.14,108.27,700.0,84.737,84.8467,84.737,84.8389,700.0
2017-12-07 14:40:00,108.22,108.34,108.19,108.3,600.0,84.7997,84.8937,84.7762,84.8624,600.0
2017-12-07 14:50:00,108.33,108.35,108.33,108.35,200.0,84.8859,84.9016,84.8859,84.9016,200.0
2017-12-07 15:00:00,108.34,108.43,108.34,108.37,700.0,84.8937,84.9643,84.8937,84.9173,700.0
2017-12-07 15:10:00,108.35,108.39,108.35,108.35,600.0,84.9016,84.9329,84.9016,84.9016,600.0
2017-12-07 15:20:00,108.34,108.66,108.3,108.63,800.0,84.8937,85.1445,84.8624,85.121,800.0
2017-12-07 15:30:00,108.57,108.6,108.42,108.6,1400.0,85.074,85.0975,84.9564,85.0975,1400.0
2017-12-07 15:40:00,108.7,108.87,108.7,108.86,2800.0,85.1758,85.309,85.1758,85.3012,2800.0
2017-12-07 15:50:00,108.87,109.02,108.87,108.95,4700.0,85.309,85.4266,85.309,85.3717,4700.0
2017-12-08 09:30:00,110.07,110.74,110.0,110.74,5067.0,86.2493,86.7744,86.1945,86.7744,5067.0
2017-12-08 09:40:00,110.82,110.82,110.0,110.34,2625.0,86.837,86.837,86.1945,86.4609,2625.0
2017-12-08 09:50:00,110.02,110.18,110.0,110.0,1600.0,86.2102,86.3355,86.1945,86.1945,1600.0
2017-12-08 10:00:00,110.0,110.18,109.97,110.18,1400.0,86.1945,86.3355,86.171,86.3355,1400.0
2017-12-08 10:10:00,110.06,110.08,109.94,110.0,1700.0,86.2415,86.2572,86.1475,86.1945,1700.0
2017-12-08 10:20:00,109.95,109.98,109.76,109.88,900.0,86.1553,86.1788,86.0064,86.1005,900.0
2017-12-08 10:30:00,109.89,110.26,109.88,110.21,2000.0,86.1083,86.3982,86.1005,86.359,2000.0
2017-12-08 10:40:00,110.41,110.41,110.4,110.4,200.0,86.5158,86.5158,86.5079,86.5079,200.0
2017-12-08 10:50:00,110.36,110.36,110.29,110.29,400.0,86.4766,86.4766,86.4217,86.4217,400.0
2017-12-08 11:00:00,110.38,110.47,110.38,110.47,200.0,86.4923,86.5628,86.4923,86.5628,200.0
2017-12-08 11:10:00,110.28,110.43,110.28,110.43,300.0,86.4139,86.5314,86.4139,86.5314,300.0
2017-12-08 11:20:00,110.62,110.62,110.59,110.59,479.0,86.6803,86.6803,86.6568,86.6568,479.0
2017-12-08 11:30:00,110.59,110.59,110.59,110.59,0.0,86.6568,86.6568,86.6568,86.6568,0.0
2017-12-08 11:40:00,110.75,110.75,110.55,110.7,1500.0,86.7822,86.7822,86.6255,86.743,1500.0
2017-12-08 11:50:00,110.71,110.77,110.7,110.72,700.0,86.7508,86.7979,86.743,86.7587,700.0
2017-12-08 12:00:00,110.76,110.76,110.6,110.61,562.0,86.79,86.79,86.6646,86.6725,562.0
2017-12-08 12:10:00,110.55,110.55,110.55,110.55,100.0,86.6255,86.6255,86.6255,86.6255,100.0
2017-12-08 12:20:00,110.77,110.77,110.64,110.64,200.0,86.7979,86.7979,86.696,86.696,200.0
2017-12-08 12:30:00,110.64,110.64,110.64,110.64,0.0,86.696,86.696,86.696,86.696,0.0
2017-12-08 12:40:00,110.56,110.56,110.48,110.48,200.0,86.6333,86.6333,86.5706,86.5706,200.0
2017-12-08 12:50:00,110.49,110.49,110.38,110.38,200.0,86.5785,86.5785,86.4923,86.4923,200.0
2017-12-08 13:00:00,110.44,110.44,110.44,110.44,121.0,86.5393,86.5393,86.5393,86.5393,121.0
2017-12-08 13:10:00,110.44,110.44,110.44,110.44,0.0,86.5393,86.5393,86.5393,86.5393,0.0
2017-12-08 13:20:00,110.6,110.6,110.6,110.6,100.0,86.6646,86.6646,86.6646,86.6646,100.0
2017-12-08 13:30:00,110.6,110.6,110.6,110.6,0.0,86.6646,86.6646,86.6646,86.6646,0.0
2017-12-08 13:40:00,110.53,110.53,110.47,110.47,300.0,86.6098,86.6098,86.5628,86.5628,300.0
2017-12-08 13:50:00,110.52,110.52,110.52,110.52,100.0,86.602,86.602,86.602,86.602,100.0
2017-12-08 14:00:00,110.47,110.49,110.42,110.42,1300.0,86.5628,86.5785,86.5236,86.5236,1300.0
2017-12-08 14:10:00,110.38,110.39,110.38,110.39,600.0,86.4923,86.5001,86.4923,86.5001,600.0
2017-12-08 14:20:00,110.4,110.51,110.4,110.51,1850.0,86.5079,86.5941,86.5079,86.5941,1850.0
2017-12-08 14:30:00,110.5,110.53,110.45,110.53,1081.0,86.5863,86.6098,86.5471,86.6098,1081.0
2017-12-08 14:40:00,110.49,110.49,110.49,110.49,600.0,86.5785,86.5785,86.5785,86.5785,600.0
2017-12-08 14:50:00,110.56,110.56,110.32,110.43,1606.0,86.6333,86.6333,86.4452,86.5314,1606.0
2017-12-08 15:00:00,110.42,110.62,110.4,110.62,1100.0,86.5236,86.6803,86.5079,86.6803,1100.0
2017-12-08 15:10:00,110.73,110.73,110.69,110.69,1100.0,86.7665,86.7665,86.7352,86.7352,1100.0
2017-12-08 15:20:00,110.73,110.81,110.73,110.79,1400.0,86.7665,86.8292,86.7665,86.8135,1400.0
2017-12-08 15:30:00,110.77,110.89,110.77,110.86,1600.0,86.7979,86.8919,86.7979,86.8684,1600.0
2017-12-08 15:40:00,110.84,110.84,110.67,110.77,1100.0,86.8527,86.8527,86.7195,86.7979,1100.0
2017-12-08 15:50:00,110.76,110.79,110.72,110.77,5167.0,86.79,86.8135,86.7587,86.7979,5167.0
2017-12-11 09:30:00,110.76,111.8,110.55,111.6,5789.0,86.79,87.605,86.6255,87.4482,5789.0
2017-12-11 09:40:00,111.76,111.98,111.43,111.43,2420.0,87.5736,87.746,87.315,87.315,2420.0
2017-12-11 09:50:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 10:00:00,111.43,111.43,111.43,111.43,0.0,87.315,87.315,87.315,87.315,0.0
2017-12-11 10:10:00,111.66,111.68,111.66,111.68,900.0,87.4952,87.5109,87.4952,87.5109,900.0
2017-12-11 10:20:00,111.53,111.53,111.52,111.52,200.0,87.3934,87.3934,87.3855,87.3855,200.0
2017-12-11 10:30:00,111.94,111.94,111.84,111.84,200.0,87.7147,87.7147,87.6363,87.6363,200.0
2017-12-11 10:40:00,112.11,112.22,112.1,112.22,400.0,87.8479,87.9341,87.84,87.9341,400.0
2017-12-11 10:50:00,112.43,112.44,112.06,112.07,700.0,88.0986,88.1064,87.8087,87.8165,700.0
2017-12-11 11:00:00,111.97,111.97,111.97,111.97,100.0,87.7382,87.7382,87.7382,87.7382,100.0
2017-12-11 11:10:00,112.26,112.26,112.2,112.2,1500.0,87.9654,87.9654,87.9184,87.9184,1500.0
2017-12-11 11:20:00,112.14,112.14,112.14,112.14,100.0,87.8714,87.8714,87.8714,87.8714,100.0
2017-12-11 11:30:00,112.14,112.14,112.14,112.14,0.0,87.8714,87.8714,87.8714,87.8714,0.0
2017-12-11 11:40:00,111.91,111.94,111.87,111.94,300.0,87.6911,87.7147,87.6598,87.7147,300.0
2017-12-11 11:50:00,111.88,111.88,111.88,111.88,100.0,87.6676,87.6676,87.6676,87.6676,100.0
2017-12-11 12:00:00,111.83,111.83,111.74,111.8,500.0,87.6285,87.6285,87.5579,87.605,500.0
2017-12-11 12:10:00,111.92,111.92,111.92,111.92,100.0,87.699,87.699,87.699,87.699,100.0
2017-12-11 12:20:00,111.81,111.87,111.77,111.77,400.0,87.6128,87.6598,87.5814,87.5814,400.0
2017-12-11 12:30:00,111.75,111.76,111.69,111.69,1100.0,87.5658,87.5736,87.5188,87.5188,1100.0
2017-12-11 12:40:00,111.71,111.89,111.71,111.83,700.0,87.5344,87.6755,87.5344,87.6285,700.0
2017-12-11 12:50:00,111.81,111.94,111.81,111.94,900.0,87.6128,87.7147,87.6128,87.7147,900.0
2017-12-11 13:00:00,111.96,112.09,111.96,112.06,800.0,87.7303,87.8322,87.7303,87.8087,800.0
2017-12-11 13:10:00,112.13,112.17,112.05,112.11,600.0,87.8635,87.8949,87.8008,87.8479,600.0
2017-12-11 13:20:00,112.15,112.28,112.15,112.25,1500.0,87.8792,87.9811,87.8792,87.9576,1500.0
2017-12-11 13:30:00,112.05,112.05,111.87,111.87,200.0,87.8008,87.8008,87.6598,87.6598,200.0
2017-12-11 13:40:00,111.87,111.87,111.87,111.87,0.0,87.6598,87.6598,87.6598,87.6598,0.0
2017-12-11 13:50:00,112.01,112.12,112.01,112.12,600.0,87.7695,87.8557,87.7695,87.8557,600.0
2017-12-11 14:00:00,112.07,112.07,111.89,111.89,800.0,87.8165,87.8165,87.6755,87.6755,800.0
2017-12-11 14:10:00,112.07,112.12,112.07,112.08,1332.0,87.8165,87.8557,87.8165,87.8244,1332.0
2017-12-11 14:20:00,111.95,111.95,111.85,111.85,700.0,87.7225,87.7225,87.6441,87.6441,700.0
2017-12-11 14:30:00,111.69,111.69,111.68,111.68,200.0,87.5188,87.5188,87.5109,87.5109,200.0
2017-12-11 14:40:00,111.66,111.83,111.66,111.8,800.0,87.4952,87.6285,87.4952,87.605,800.0
2017-12-11 14:50:00,111.77,111.77,111.65,111.65,300.0,87.5814,87.5814,87.4874,87.4874,300.0
2017-12-11 15:00:00,111.64,111.64,111.61,111.64,300.0,87.4796,87.4796,87.4561,87.4796,300.0
2017-12-11 15:10:00,111.6,111.61,111.51,111.57,900.0,87.4482,87.4561,87.3777,87.4247,900.0
2017-12-11 15:20:00,111.56,111.6,111.49,111.49,500.0,87.4169,87.4482,87.362,87.362,500.0
2017-12-11 15:30:00,111.51,111.54,111.45,111.51,1300.0,87.3777,87.4012,87.3307,87.3777,1300.0
2017-12-11 15:40:00,111.48,111.5,111.41,111.45,2800.0,87.3542,87.3699,87.2994,87.3307,2800.0
2017-12-11 15:50:00,111.4,111.42,111.27,111.27,4403.0,87.2915,87.3072,87.1897,87.1897,4403.0
2017-12-12 09:30:00,111.79,111.91,111.23,111.49,3131.0,87.5971,87.6911,87.1583,87.362,3131.0
2017-12-12 09:40:00,111.54,111.55,110.88,110.99,2500.0,87.4012,87.4091,86.8841,86.9702,2500.0
2017-12-12 09:50:00,110.67,111.25,110.67,111.11,1900.0,86.7195,87.174,86.7195,87.0643,1900.0
2017-12-12 10:00:00,111.07,111.39,111.07,111.2,900.0,87.0329,87.2837,87.0329,87.1348,900.0
2017-12-12 10:10:00,111.16,111.22,110.93,110.96,1700.0,87.1035,87.1505,86.9232,86.9467,1700.0
2017-12-12 10:20:00,110.96,111.43,110.96,111.37,1400.0,86.9467,87.315,86.9467,87.268,1400.0
2017-12-12 10:30:00,111.46,111.71,111.42,111.67,1100.0,87.3385,87.5344,87.3072,87.5031,1100.0
2017-12-12 10:40:00,111.61,111.8,111.55,111.7,1300.0,87.4561,87.605,87.4091,87.5266,1300.0
2017-12-12 10:50:00,111.73,111.97,111.73,111.97,1720.0,87.5501,87.7382,87.5501,87.7382,1720.0
2017-12-12 11:00:00,111.96,112.08,111.9,112.08,700.0,87.7303,87.8244,87.6833,87.8244,700.0
2017-12-12 11:10:00,112.09,112.11,112.06,112.11,455.0,87.8322,87.8479,87.8087,87.8479,455.0
2017-12-12 11:20:00,112.11,112.11,112.11,112.11,0.0,87.8479,87.8479,87.8479,87.8479,0.0
2017-12-12 11:30:00,111.81,111.85,111.77,111.81,700.0,87.6128,87.6441,87.5814,87.6128,700.0
2017-12-12 11:40:00,111.81,111.81,111.81,111.81,100.0,87.6128,87.6128,87.6128,87.6128,100.0
2017-12-12 11:50:00,111.47,111.5,111.18,111.18,400.0,87.3464,87.3699,87.1191,87.1191,400.0
2017-12-12 12:00:00,111.06,111.1,111.0,111.04,700.0,87.0251,87.0564,86.9781,87.0094,700.0
2017-12-12 12:10:00,111.08,111.08,110.92,110.92,500.0,87.0408,87.0408,86.9154,86.9154,500.0
2017-12-12 12:20:00,110.88,110.92,110.88,110.92,200.0,86.8841,86.9154,86.8841,86.9154,200.0
2017-12-12 12:30:00,110.96,111.2,110.96,111.14,300.0,86.9467,87.1348,86.9467,87.0878,300.0
2017-12-12 12:40:00,111.14,111.14,111.14,111.14,100.0,87.0878,87.0878,87.0878,87.0878,100.0
2017-12-12 12:50:00,111.24,111.24,111.24,111.24,100.0,87.1661,87.1661,87.1661,87.1661,100.0
2017-12-12 13:00:00,111.32,111.33,111.27,111.33,400.0,87.2288,87.2367,87.1897,87.2367,400.0
2017-12-12 13:10:00,111.39,111.53,111.39,111.47,400.0,87.2837,87.3934,87.2837,87.3464,400.0
2017-12-12 13:20:00,111.43,111.43,111.43,111.43,100.0,87.315,87.315,87.315,87.315,100.0
2017-12-12 13:30:00,111.43,111.45,111.27,111.4,500.0,87.315,87.3307,87.1897,87.2915,500.0
2017-12-12 13:40:00,111.31,111.31,111.31,111.31,100.0,87.221,87.221,87.221,87.221,100.0
2017-12-12 13:50:00,111.31,111.31,111.31,111.31,0.0,87.221,87.221,87.221,87.221,0.0
2017-12-12 14:00:00,111.2,111.36,111.2,111.34,400.0,87.1348,87.2602,87.1348,87.2445,400.0
2017-12-12 14:10:00,111.39,111.46,111.39,111.46,300.0,87.2837,87.3385,87.2837,87.3385,300.0
2017-12-12 14:20:00,111.47,111.66,111.47,111.58,500.0,87.3464,87.4952,87.3464,87.4326,500.0
2017-12-12 14:30:00,111.47,111.52,111.47,111.52,300.0,87.3464,87.3855,87.3464,87.3855,300.0
2017-12-12 14:40:00,112.01,112.03,111.95,111.99,600.0,87.7695,87.7852,87.7225,87.7538,600.0
2017-12-12 14:50:00,112.03,112.03,112.01,112.03,600.0,87.7852,87.7852,87.7695,87.7852,600.0
2017-12-12 15:00:00,112.03,112.03,111.89,112.03,900.0,87.7852,87.7852,87.6755,87.7852,900.0
2017-12-12 15:10:00,111.99,112.02,111.96,111.96,500.0,87.7538,87.7773,87.7303,87.7303,500.0
2017-12-12 15:20:00,111.89,111.89,111.71,111.79,800.0,87.6755,87.6755,87.5344,87.5971,800.0
2017-12-12 15:30:00,111.85,111.97,111.85,111.91,900.0,87.6441,87.7382,87.6441,87.6911,900.0
2017-12-12 15:40:00,111.86,111.86,111.71,111.81,500.0,87.652,87.652,87.5344,87.6128,500.0
2017-12-12 15:50:00,111.65,111.69,111.47,111.55,3470.0,87.4874,87.5188,87.3464,87.4091,3470.0
2017-12-13 09:30:00,111.33,112.22,111.33,111.76,3178.0,87.2367,87.9341,87.2367,87.5736,3178.0
2017-12-13 09:40:00,111.52,111.63,111.1,111.29,1322.0,87.3855,87.4717,87.0564,87.2053,1322.0
2017-12-13 09:50:00,111.14,111.5,111.14,111.5,300.0,87.0878,87.3699,87.0878,87.3699,300.0
2017-12-13 10:00:00,111.64,111.64,111.64,111.64,100.0,87.4796,87.4796,87.4796,87.4796,100.0
2017-12-13 10:10:00,111.78,111.78,111.78,111.78,100.0,87.5893,87.5893,87.5893,87.5893,100.0
2017-12-13 10:20:00,111.91,111.91,111.77,111.87,700.0,87.6911,87.6911,87.5814,87.6598,700.0
2017-12-13 10:30:00,111.87,112.06,111.86,112.06,1401.0,87.6598,87.8087,87.652,87.8087,1401.0
2017-12-13 10:40:00,111.96,111.96,111.73,111.73,200.0,87.7303,87.7303,87.5501,87.5501,200.0
2017-12-13 10:50:00,111.74,111.93,111.74,111.77,700.0,87.5579,87.7068,87.5579,87.5814,700.0
2017-12-13 11:00:00,111.92,112.14,111.88,112.14,3084.0,87.699,87.8714,87.6676,87.8714,3084.0
2017-12-13 11:10:00,112.15,112.15,111.89,111.97,300.0,87.8792,87.8792,87.6755,87.7382,300.0
2017-12-13 11:20:00,111.94,111.97,111.88,111.88,700.0,87.7147,87.7382,87.6676,87.6676,700.0
2017-12-13 11:30:00,112.07,112.07,111.98,112.03,600.0,87.8165,87.8165,87.746,87.7852,600.0
2017-12-13 11:40:00,111.93,112.2,111.93,112.2,200.0,87.7068,87.9184,87.7068,87.9184,200.0
2017-12-13 11:50:00,112.2,112.2,112.2,112.2,0.0,87.9184,87.9184,87.9184,87.9184,0.0
2017-12-13 12:00:00,112.05,112.05,111.96,111.96,300.0,87.8008,87.8008,87.7303,87.7303,300.0
2017-12-13 12:10:00,111.99,112.11,111.99,112.11,400.0,87.7538,87.8479,87.7538,87.8479,400.0
2017-12-13 12:20:00,112.08,112.11,112.0,112.11,400.0,87.8244,87.8479,87.7617,87.8479,400.0
2017-12-13 12:30:00,112.09,112.09,112.06,112.06,387.0,87.8322,87.8322,87.8087,87.8087,387.0
2017-12-13 12:40:00,112.01,112.19,111.95,112.15,700.0,87.7695,87.9106,87.7225,87.8792,700.0
2017-12-13 12:50:00,112.31,112.33,112.21,112.21,700.0,88.0046,88.0203,87.9262,87.9262,700.0
2017-12-13 13:00:00,112.21,112.21,111.92,111.98,1100.0,87.9262,87.9262,87.699,87.746,1100.0
2017-12-13 13:10:00,112.06,112.1,112.01,112.01,700.0,87.8087,87.84,87.7695,87.7695,700.0
2017-12-13 13:20:00,112.1,112.19,112.08,112.16,1100.0,87.84,87.9106,87.8244,87.887,1100.0
2017-12-13 13:30:00,112.1,112.18,112.08,112.08,800.0,87.84,87.9027,87.8244,87.8244,800.0
2017-12-13 13:40:00,112.1,112.11,112.0,112.04,800.0,87.84,87.8479,87.7617,87.793,800.0
2017-12-13 13:50:00,111.99,112.14,111.99,112.14,500.0,87.7538,87.8714,87.7538,87.8714,500.0
2017-12-13 14:00:00,112.29,112.34,112.0,112.06,1000.0,87.9889,88.0281,87.7617,87.8087,1000.0
2017-12-13 14:10:00,112.1,112.1,112.06,112.1,600.0,87.84,87.84,87.8087,87.84,600.0
2017-12-13 14:20:00,112.04,112.13,112.04,112.07,900.0,87.793,87.8635,87.793,87.8165,900.0
2017-12-13 14:30:00,112.09,112.16,112.07,112.07,1000.0,87.8322,87.887,87.8165,87.8165,1000.0
2017-12-13 14:40:00,112.07,112.12,112.05,112.07,1010.0,87.8165,87.8557,87.8008,87.8165,1010.0
2017-12-13 14:50:00,112.15,112.15,112.09,112.09,200.0,87.8792,87.8792,87.8322,87.8322,200.0
2017-12-13 15:00:00,112.07,112.09,111.94,111.94,800.0,87.8165,87.8322,87.7147,87.7147,800.0
2017-12-13 15:10:00,111.9,111.9,111.34,111.34,700.0,87.6833,87.6833,87.2445,87.2445,700.0
2017-12-13 15:20:00,111.35,111.43,111.35,111.43,600.0,87.2523,87.315,87.2523,87.315,600.0
2017-12-13 15:30:00,111.39,111.44,111.32,111.32,900.0,87.2837,87.3229,87.2288,87.2288,900.0
2017-12-13 15:40:00,111.35,111.57,111.33,111.51,3400.0,87.2523,87.4247,87.2367,87.3777,3400.0
2017-12-13 15:50:00,111.77,111.77,111.55,111.55,2800.0,87.5814,87.5814,87.4091,87.4091,2800.0
2017-12-14 09:30:00,111.35,111.74,110.92,111.74,7700.0,87.2523,87.5579,86.9154,87.5579,7700.0
2017-12-14 09:40:00,111.77,111.87,111.77,111.87,600.0,87.5814,87.6598,87.5814,87.6598,600.0
2017-12-14 09:50:00,111.95,112.11,111.95,112.11,1200.0,87.7225,87.8479,87.7225,87.8479,1200.0
2017-12-14 10:00:00,112.17,112.48,112.17,112.48,300.0,87.8949,88.1378,87.8949,88.1378,300.0
2017-12-14 10:10:00,112.33,112.33,112.21,112.21,200.0,88.0203,88.0203,87.9262,87.9262,200.0
2017-12-14 10:20:00,111.9,112.0,111.9,112.0,200.0,87.6833,87.7617,87.6833,87.7617,200.0
2017-12-14 10:30:00,112.15,112.15,111.75,111.95,2327.0,87.8792,87.8792,87.5658,87.7225,2327.0
2017-12-14 10:40:00,111.98,111.98,111.95,111.95,300.0,87.746,87.746,87.7225,87.7225,300.0
2017-12-14 10:50:00,112.08,112.12,111.9,112.0,2650.0,87.8244,87.8557,87.6833,87.7617,2650.0
2017-12-14 11:00:00,111.83,111.88,111.68,111.68,800.0,87.6285,87.6676,87.5109,87.5109,800.0
2017-12-14 11:10:00,111.67,111.94,111.67,111.94,500.0,87.5031,87.7147,87.5031,87.7147,500.0
2017-12-14 11:20:00,112.03,112.03,111.81,111.81,300.0,87.7852,87.7852,87.6128,87.6128,300.0
2017-12-14 11:30:00,111.79,111.79,111.79,111.79,100.0,87.5971,87.5971,87.5971,87.5971,100.0
2017-12-14 11:40:00,111.73,111.86,111.71,111.86,500.0,87.5501,87.652,87.5344,87.652,500.0
2017-12-14 11:50:00,111.81,112.0,111.81,111.9,714.0,87.6128,87.7617,87.6128,87.6833,714.0
2017-12-14 12:00:00,112.11,112.11,112.11,112.11,100.0,87.8479,87.8479,87.8479,87.8479,100.0
2017-12-14 12:10:00,111.99,111.99,111.99,111.99,100.0,87.7538,87.7538,87.7538,87.7538,100.0
2017-12-14 12:20:00,112.11,112.11,112.01,112.05,300.0,87.8479,87.8479,87.7695,87.8008,300.0
2017-12-14 12:30:00,112.02,112.07,111.94,112.07,300.0,87.7773,87.8165,87.7147,87.8165,300.0
2017-12-14 12:40:00,111.91,111.97,111.91,111.97,200.0,87.6911,87.7382,87.6911,87.7382,200.0
2017-12-14 12:50:00,111.9,112.01,111.9,112.01,800.0,87.6833,87.7695,87.6833,87.7695,800.0
2017-12-14 13:00:00,111.71,111.76,111.61,111.63,600.0,87.5344,87.5736,87.4561,87.4717,600.0
2017-12-14 13:10:00,111.44,111.52,111.44,111.52,300.0,87.3229,87.3855,87.3229,87.3855,300.0
2017-12-14 13:20:00,111.52,111.52,111.52,111.52,0.0,87.3855,87.3855,87.3855,87.3855,0.0
2017-12-14 13:30:00,111.47,111.47,111.47,111.47,100.0,87.3464,87.3464,87.3464,87.3464,100.0
2017-12-14 13:40:00,111.27,111.31,111.27,111.31,200.0,87.1897,87.221,87.1897,87.221,200.0
2017-12-14 13:50:00,111.19,111.19,110.87,110.95,600.0,87.127,87.127,86.8762,86.9389,600.0
2017-12-14 14:00:00,111.04,111.06,110.98,110.98,550.0,87.0094,87.0251,86.9624,86.9624,550.0
2017-12-14 14:10:00,111.16,111.16,111.14,111.14,200.0,87.1035,87.1035,87.0878,87.0878,200.0
2017-12-14 14:20:00,110.91,110.99,110.81,110.99,800.0,86.9076,86.9702,86.8292,86.9702,800.0
2017-12-14 14:30:00,110.99,111.29,110.99,111.24,1500.0,86.9702,87.2053,86.9702,87.1661,1500.0
2017-12-14 14:40:00,111.22,111.32,111.22,111.32,200.0,87.1505,87.2288,87.1505,87.2288,200.0
2017-12-14 14:50:00,111.28,111.36,111.28,111.34,600.0,87.1975,87.2602,87.1975,87.2445,600.0
2017-12-14 15:00:00,111.41,111.48,111.33,111.47,1899.0,87.2994,87.3542,87.2367,87.3464,1899.0
2017-12-14 15:10:00,111.49,111.49,111.26,111.26,400.0,87.362,87.362,87.1818,87.1818,400.0
2017-12-14 15:20:00,111.28,111.31,111.27,111.31,700.0,87.1975,87.221,87.1897,87.221,700.0
2017-12-14 15:30:00,111.26,111.41,111.26,111.33,1600.0,87.1818,87.2994,87.1818,87.2367,1600.0
2017-12-14 15:40:00,111.28,111.35,111.17,111.24,1679.0,87.1975,87.2523,87.1113,87.1661,1679.0
2017-12-14 15:50:00,111.17,111.32,110.99,110.99,3304.0,87.1113,87.2288,86.9702,86.9702,3304.0
2017-12-15 09:30:00,111.46,111.54,111.21,111.32,600.0,87.3385,87.4012,87.1426,87.2288,600.0
2017-12-15 09:40:00,111.13,111.24,111.08,111.24,600.0,87.0799,87.1661,87.0408,87.1661,600.0
2017-12-15 09:50:00,111.1,111.31,111.1,111.23,300.0,87.0564,87.221,87.0564,87.1583,300.0
2017-12-15 10:00:00,111.25,111.37,111.16,111.36,800.0,87.174,87.268,87.1035,87.2602,800.0
2017-12-15 10:10:00,111.51,111.88,111.46,111.88,500.0,87.3777,87.6676,87.3385,87.6676,500.0
2017-12-15 10:20:00,111.62,111.77,111.56,111.56,678.0,87.4639,87.5814,87.4169,87.4169,678.0
2017-12-15 10:30:00,111.41,111.52,111.41,111.41,500.0,87.2994,87.3855,87.2994,87.2994,500.0
2017-12-15 10:40:00,111.43,111.46,111.36,111.43,600.0,87.315,87.3385,87.2602,87.315,600.0
2017-12-15 10:50:00,111.41,111.41,111.4,111.4,200.0,87.2994,87.2994,87.2915,87.2915,200.0
2017-12-15 11:00:00,111.39,111.39,111.24,111.3,1000.0,87.2837,87.2837,87.1661,87.2132,1000.0
2017-12-15 11:10:00,111.3,111.33,111.2,111.2,600.0,87.2132,87.2367,87.1348,87.1348,600.0
2017-12-15 11:20:00,111.32,111.32,110.97,110.97,2602.0,87.2288,87.2288,86.9546,86.9546,2602.0
2017-12-15 11:30:00,110.97,111.0,110.82,110.93,2750.0,86.9546,86.9781,86.837,86.9232,2750.0
2017-12-15 11:40:00,110.53,110.67,110.35,110.43,1060.0,86.6098,86.7195,86.4688,86.5314,1060.0
2017-12-15 11:50:00,110.51,110.51,110.5,110.5,200.0,86.5941,86.5941,86.5863,86.5863,200.0
2017-12-15 12:00:00,110.35,110.43,110.34,110.35,700.0,86.4688,86.5314,86.4609,86.4688,700.0
2017-12-15 12:10:00,110.4,110.4,110.37,110.37,400.0,86.5079,86.5079,86.4844,86.4844,400.0
2017-12-15 12:20:00,110.5,110.66,110.38,110.45,1500.0,86.5863,86.7117,86.4923,86.5471,1500.0
2017-12-15 12:30:00,110.41,110.41,110.29,110.33,900.0,86.5158,86.5158,86.4217,86.4531,900.0
2017-12-15 12:40:00,110.23,110.27,110.23,110.27,400.0,86.3747,86.4061,86.3747,86.4061,400.0
2017-12-15 12:50:00,110.18,110.18,110.04,110.05,1500.0,86.3355,86.3355,86.2258,86.2337,1500.0
2017-12-15 13:00:00,110.23,110.38,110.23,110.34,600.0,86.3747,86.4923,86.3747,86.4609,600.0
2017-12-15 13:10:00,110.21,110.21,110.12,110.12,300.0,86.359,86.359,86.2885,86.2885,300.0
2017-12-15 13:20:00,110.12,110.12,110.12,110.12,0.0,86.2885,86.2885,86.2885,86.2885,0.0
2017-12-15 13:30:00,110.12,110.24,110.12,110.22,800.0,86.2885,86.3826,86.2885,86.3669,800.0
2017-12-15 13:40:00,110.18,110.2,110.14,110.14,400.0,86.3355,86.3512,86.3042,86.3042,400.0
2017-12-15 13:50:00,110.2,110.37,110.2,110.37,1100.0,86.3512,86.4844,86.3512,86.4844,1100.0
2017-12-15 14:00:00,110.46,110.51,110.46,110.5,300.0,86.5549,86.5941,86.5549,86.5863,300.0
2017-12-15 14:10:00,110.52,110.52,110.52,110.52,200.0,86.602,86.602,86.602,86.602,200.0
2017-12-15 14:20:00,110.2,110.28,110.2,110.25,1600.0,86.3512,86.4139,86.3512,86.3904,1600.0
2017-12-15 14:30:00,110.29,110.35,110.27,110.35,700.0,86.4217,86.4688,86.4061,86.4688,700.0
2017-12-15 14:40:00,110.43,110.43,110.31,110.32,500.0,86.5314,86.5314,86.4374,86.4452,500.0
2017-12-15 14:50:00,110.23,110.25,110.22,110.25,747.0,86.3747,86.3904,86.3669,86.3904,747.0
2017-12-15 15:00:00,110.12,110.12,110.1,110.1,200.0,86.2885,86.2885,86.2729,86.2729,200.0
2017-12-15 15:10:00,110.13,110.22,110.13,110.22,1600.0,86.2964,86.3669,86.2964,86.3669,1600.0
2017-12-15 15:20:00,109.92,109.92,109.92,109.92,100.0,86.1318,86.1318,86.1318,86.1318,100.0
2017-12-15 15:30:00,109.92,109.97,109.87,109.89,1000.0,86.1318,86.171,86.0926,86.1083,1000.0
2017-12-15 15:40:00,109.9,110.05,109.89,109.94,2600.0,86.1161,86.2337,86.1083,86.1475,2600.0
2017-12-15 15:50:00,109.93,109.93,109.39,109.52,8362.0,86.1396,86.1396,85.7165,85.8184,8362.0
2017-12-18 09:30:00,109.86,110.08,108.96,109.28,8802.0,86.0848,86.2572,85.3796,85.6303,8802.0
2017-12-18 09:40:00,109.28,109.32,108.99,109.31,1200.0,85.6303,85.6617,85.4031,85.6538,1200.0
2017-12-18 09:50:00,109.38,109.44,109.35,109.44,600.0,85.7087,85.7557,85.6852,85.7557,600.0
2017-12-18 10:00:00,109.41,109.74,109.25,109.74,2400.0,85.7322,85.9908,85.6068,85.9908,2400.0
2017-12-18 10:10:00,109.74,109.78,109.68,109.74,600.0,85.9908,86.0221,85.9437,85.9908,600.0
2017-12-18 10:20:00,109.88,110.29,109.88,110.29,999.0,86.1005,86.4217,86.1005,86.4217,999.0
2017-12-18 10:30:00,110.31,110.33,110.17,110.17,1000.0,86.4374,86.4531,86.3277,86.3277,1000.0
2017-12-18 10:40:00,109.97,110.47,109.97,110.47,1500.0,86.171,86.5628,86.171,86.5628,1500.0
2017-12-18 10:50:00,110.44,110.46,110.19,110.35,2200.0,86.5393,86.5549,86.3434,86.4688,2200.0
2017-12-18 11:00:00,110.67,110.69,110.55,110.68,1100.0,86.7195,86.7352,86.6255,86.7273,1100.0
2017-12-18 11:10:00,110.66,110.88,110.66,110.71,1200.0,86.7117,86.8841,86.7117,86.7508,1200.0
2017-12-18 11:20:00,110.7,110.73,110.35,110.56,2485.0,86.743,86.7665,86.4688,86.6333,2485.0
2017-12-18 11:30:00,110.69,110.74,110.5,110.74,400.0,86.7352,86.7744,86.5863,86.7744,400.0
2017-12-18 11:40:00,110.74,110.82,110.74,110.77,300.0,86.7744,86.837,86.7744,86.7979,300.0
2017-12-18 11:50:00,110.9,111.0,110.85,110.85,600.0,86.8997,86.9781,86.8605,86.8605,600.0
2017-12-18 12:00:00,110.47,110.54,110.4,110.4,900.0,86.5628,86.6176,86.5079,86.5079,900.0
2017-12-18 12:10:00,110.57,110.57,110.49,110.49,200.0,86.6411,86.6411,86.5785,86.5785,200.0
2017-12-18 12:20:00,110.48,110.51,110.27,110.27,941.0,86.5706,86.5941,86.4061,86.4061,941.0
2017-12-18 12:30:00,110.25,110.25,110.15,110.19,900.0,86.3904,86.3904,86.312,86.3434,900.0
2017-12-18 12:40:00,110.17,110.26,110.13,110.15,1100.0,86.3277,86.3982,86.2964,86.312,1100.0
2017-12-18 12:50:00,110.19,110.19,109.97,110.02,1100.0,86.3434,86.3434,86.171,86.2102,1100.0
2017-12-18 13:00:00,109.98,110.03,109.93,110.03,900.0,86.1788,86.218,86.1396,86.218,900.0
2017-12-18 13:10:00,110.03,110.13,110.02,110.13,900.0,86.218,86.2964,86.2102,86.2964,900.0
2017-12-18 13:20:00,110.13,110.21,110.05,110.05,2000.0,86.2964,86.359,86.2337,86.2337,2000.0
2017-12-18 13:30:00,110.12,110.13,110.07,110.1,1409.0,86.2885,86.2964,86.2493,86.2729,1409.0
2017-12-18 13:40:00,110.11,110.11,109.83,109.83,2075.0,86.2807,86.2807,86.0613,86.0613,2075.0
2017-12-18 13:50:00,110.15,110.15,110.03,110.03,500.0,86.312,86.312,86.218,86.218,500.0
2017-12-18 14:00:00,110.06,110.06,109.91,109.91,700.0,86.2415,86.2415,86.124,86.124,700.0
2017-12-18 14:10:00,109.93,109.93,109.86,109.86,300.0,86.1396,86.1396,86.0848,86.0848,300.0
2017-12-18 14:20:00,109.74,109.91,109.74,109.8,1628.0,85.9908,86.124,85.9908,86.0378,1628.0
2017-12-18 14:30:00,109.85,109.97,109.83,109.97,2600.0,86.077,86.171,86.0613,86.171,2600.0
2017-12-18 14:40:00,110.01,110.22,109.99,110.22,900.0,86.2023,86.3669,86.1867,86.3669,900.0
2017-12-18 14:50:00,110.27,110.27,110.1,110.1,1600.0,86.4061,86.4061,86.2729,86.2729,1600.0
2017-12-18 15:00:00,110.12,110.19,110.05,110.06,1600.0,86.2885,86.3434,86.2337,86.2415,1600.0
2017-12-18 15:10:00,110.14,110.16,110.0,110.0,1200.0,86.3042,86.3199,86.1945,86.1945,1200.0
2017-12-18 15:20:00,110.0,110.05,109.94,110.03,1700.0,86.1945,86.2337,86.1475,86.218,1700.0
2017-12-18 15:30:00,110.14,110.21,110.04,110.05,1200.0,86.3042,86.359,86.2258,86.2337,1200.0
2017-12-18 15:40:00,110.13,110.13,109.78,109.87,4800.0,86.2964,86.2964,86.0221,86.0926,4800.0
2017-12-18 15:50:00,109.63,109.84,109.58,109.59,8420.0,85.9046,86.0691,85.8654,85.8732,8420.0
2017-12-19 09:30:00,109.73,109.73,109.73,109.73,100.0,85.9829,85.9829,85.9829,85.9829,100.0
2017-12-19 09:40:00,109.99,109.99,109.58,109.96,1200.0,86.1867,86.1867,85.8654,86.1632,1200.0
2017-12-19 09:50:00,110.23,110.23,109.98,109.98,700.0,86.3747,86.3747,86.1788,86.1788,700.0
2017-12-19 10:00:00,110.08,110.18,109.96,110.14,1494.0,86.2572,86.3355,86.1632,86.3042,1494.0
2017-12-19 10:10:00,110.34,110.8,110.33,110.8,500.0,86.4609,86.8214,86.4531,86.8214,500.0
2017-12-19 10:20:00,111.01,111.07,110.9,110.9,775.0,86.9859,87.0329,86.8997,86.8997,775.0
2017-12-19 10:30:00,111.04,111.22,111.0,111.22,600.0,87.0094,87.1505,86.9781,87.1505,600.0
2017-12-19 10:40:00,110.99,110.99,110.96,110.96,300.0,86.9702,86.9702,86.9467,86.9467,300.0
2017-12-19 10:50:00,111.18,111.18,111.1,111.1,200.0,87.1191,87.1191,87.0564,87.0564,200.0
2017-12-19 11:00:00,111.12,111.12,110.98,110.98,300.0,87.0721,87.0721,86.9624,86.9624,300.0
2017-12-19 11:10:00,111.07,111.07,111.07,111.07,100.0,87.0329,87.0329,87.0329,87.0329,100.0
2017-12-19 11:20:00,110.73,110.8,110.73,110.8,300.0,86.7665,86.8214,86.7665,86.8214,300.0
2017-12-19 11:30:00,110.73,110.88,110.67,110.88,1100.0,86.7665,86.8841,86.7195,86.8841,1100.0
2017-12-19 11:40:00,110.85,111.05,110.85,111.05,1029.0,86.8605,87.0173,86.8605,87.0173,1029.0
2017-12-19 11:50:00,111.06,111.25,111.06,111.25,644.0,87.0251,87.174,87.0251,87.174,644.0
2017-12-19 12:00:00,111.24,111.3,111.11,111.26,1600.0,87.1661,87.2132,87.0643,87.1818,1600.0
2017-12-19 12:10:00,111.3,111.37,111.27,111.28,900.0,87.2132,87.268,87.1897,87.1975,900.0
2017-12-19 12:20:00,111.24,111.31,111.24,111.29,900.0,87.1661,87.221,87.1661,87.2053,900.0
2017-12-19 12:30:00,111.43,111.43,111.39,111.39,200.0,87.315,87.315,87.2837,87.2837,200.0
2017-12-19 12:40:00,111.39,111.54,111.39,111.49,700.0,87.2837,87.4012,87.2837,87.362,700.0
2017-12-19 12:50:00,111.48,111.54,111.45,111.5,704.0,87.3542,87.4012,87.3307,87.3699,704.0
2017-12-19 13:00:00,111.5,111.76,111.5,111.75,1800.0,87.3699,87.5736,87.3699,87.5658,1800.0
2017-12-19 13:10:00,111.73,111.77,111.4,111.53,3800.0,87.5501,87.5814,87.2915,87.3934,3800.0
2017-12-19 13:20:00,111.5,111.6,111.5,111.56,1000.0,87.3699,87.4482,87.3699,87.4169,1000.0
2017-12-19 13:30:00,111.56,111.86,111.56,111.85,600.0,87.4169,87.652,87.4169,87.6441,600.0
2017-12-19 13:40:00,111.84,111.88,111.75,111.75,700.0,87.6363,87.6676,87.5658,87.5658,700.0
2017-12-19 13:50:00,111.75,111.76,111.55,111.55,1500.0,87.5658,87.5736,87.4091,87.4091,1500.0
2017-12-19 14:00:00,111.4,111.75,111.23,111.72,2300.0,87.2915,87.5658,87.1583,87.5423,2300.0
2017-12-19 14:10:00,111.71,111.71,111.51,111.63,2099.0,87.5344,87.5344,87.3777,87.4717,2099.0
2017-12-19 14:20:00,111.67,111.85,111.67,111.82,800.0,87.5031,87.6441,87.5031,87.6206,800.0
2017-12-19 14:30:00,111.89,111.89,111.79,111.81,1300.0,87.6755,87.6755,87.5971,87.6128,1300.0
2017-12-19 14:40:00,111.82,111.85,111.77,111.8,2700.0,87.6206,87.6441,87.5814,87.605,2700.0
2017-12-19 14:50:00,111.82,111.82,111.76,111.76,1200.0,87.6206,87.6206,87.5736,87.5736,1200.0
2017-12-19 15:00:00,111.75,111.76,111.66,111.72,6800.0,87.5658,87.5736,87.4952,87.5423,6800.0
2017-12-19 15:10:00,111.71,111.72,111.64,111.72,4200.0,87.5344,87.5423,87.4796,87.5423,4200.0
2017-12-19 15:20:00,111.71,111.86,111.71,111.72,1600.0,87.5344,87.652,87.5344,87.5423,1600.0
2017-12-19 15:30:00,111.72,111.89,111.72,111.84,2200.0,87.5423,87.6755,87.5423,87.6363,2200.0
2017-12-19 15:40:00,111.87,112.0,111.82,111.84,3400.0,87.6598,87.7617,87.6206,87.6363,3400.0
2017-12-19 15:50:00,111.86,111.86,111.71,111.83,6166.0,87.652,87.652,87.5344,87.6285,6166.0
2017-12-20 09:30:00,112.97,113.53,112.38,112.41,1400.0,88.5217,88.9606,88.0594,88.0829,1400.0
2017-12-20 09:40:00,112.31,112.37,112.06,112.06,500.0,88.0046,88.0516,87.8087,87.8087,500.0
2017-12-20 09:50:00,112.15,112.37,112.1,112.37,1300.0,87.8792,88.0516,87.84,88.0516,1300.0
2017-12-20 10:00:00,112.58,112.67,112.46,112.5,2586.0,88.2161,88.2867,88.1221,88.1535,2586.0
2017-12-20 10:10:00,112.3,112.66,112.27,112.48,4700.0,87.9967,88.2788,87.9732,88.1378,4700.0
2017-12-20 10:20:00,112.47,112.48,112.47,112.48,300.0,88.13,88.1378,88.13,88.1378,300.0
2017-12-20 10:30:00,112.47,112.82,112.47,112.82,500.0,88.13,88.4042,88.13,88.4042,500.0
2017-12-20 10:40:00,112.73,112.99,112.67,112.98,1000.0,88.3337,88.5374,88.2867,88.5296,1000.0
2017-12-20 10:50:00,112.97,113.13,112.92,113.03,800.0,88.5217,88.6471,88.4826,88.5688,800.0
2017-12-20 11:00:00,113.26,113.44,113.26,113.35,500.0,88.749,88.89,88.749,88.8195,500.0
2017-12-20 11:10:00,113.39,113.43,113.38,113.42,600.0,88.8509,88.8822,88.843,88.8744,600.0
2017-12-20 11:20:00,113.51,114.38,113.51,114.38,1781.0,88.9449,89.6266,88.9449,89.6266,1781.0
2017-12-20 11:30:00,114.26,114.26,113.98,114.11,1270.0,89.5326,89.5326,89.3132,89.415,1270.0
2017-12-20 11:40:00,114.17,114.41,114.17,114.41,1100.0,89.4621,89.6501,89.4621,89.6501,1100.0
2017-12-20 11:50:00,114.53,114.54,114.23,114.27,1455.0,89.7441,89.752,89.5091,89.5404,1455.0
2017-12-20 12:00:00,114.32,114.43,114.17,114.17,1548.0,89.5796,89.6658,89.4621,89.4621,1548.0
2017-12-20 12:10:00,114.1,114.3,114.02,114.28,1933.0,89.4072,89.5639,89.3445,89.5482,1933.0
2017-12-20 12:20:00,114.29,114.7,114.29,114.68,1300.0,89.5561,89.8774,89.5561,89.8617,1300.0
2017-12-20 12:30:00,114.61,114.61,114.5,114.61,500.0,89.8068,89.8068,89.7206,89.8068,500.0
2017-12-20 12:40:00,114.63,114.82,114.63,114.78,900.0,89.8225,89.9714,89.8225,89.94,900.0
2017-12-20 12:50:00,114.76,114.92,114.66,114.92,2354.0,89.9244,90.0497,89.846,90.0497,2354.0
2017-12-20 13:00:00,114.9,115.56,114.87,115.47,4074.0,90.0341,90.5512,90.0106,90.4807,4074.0
2017-12-20 13:10:00,115.62,116.11,115.62,115.95,4078.0,90.5983,90.9822,90.5983,90.8568,4078.0
2017-12-20 13:20:00,116.04,116.09,116.01,116.08,950.0,90.9274,90.9665,90.9039,90.9587,950.0
2017-12-20 13:30:00,116.07,116.07,115.95,115.99,900.0,90.9509,90.9509,90.8568,90.8882,900.0
2017-12-20 13:40:00,116.01,116.35,116.0,116.32,3920.0,90.9039,91.1703,90.896,91.1468,3920.0
2017-12-20 13:50:00,116.27,116.73,116.22,116.73,2700.0,91.1076,91.468,91.0684,91.468,2700.0
2017-12-20 14:00:00,116.99,117.31,116.97,117.15,2076.0,91.6718,91.9225,91.6561,91.7971,2076.0
2017-12-20 14:10:00,117.14,117.41,117.14,117.41,4500.0,91.7893,92.0009,91.7893,92.0009,4500.0
2017-12-20 14:20:00,117.33,117.65,117.25,117.65,5300.0,91.9382,92.1889,91.8755,92.1889,5300.0
2017-12-20 14:30:00,117.72,117.72,117.41,117.65,3700.0,92.2438,92.2438,92.0009,92.1889,3700.0
2017-12-20 14:40:00,117.69,117.69,117.3,117.41,5500.0,92.2203,92.2203,91.9147,92.0009,5500.0
2017-12-20 14:50:00,117.31,117.39,117.24,117.37,4250.0,91.9225,91.9852,91.8677,91.9695,4250.0
2017-12-20 15:00:00,117.31,117.41,116.72,116.72,4180.0,91.9225,92.0009,91.4602,91.4602,4180.0
2017-12-20 15:10:00,116.75,116.8,116.5,116.64,2800.0,91.4837,91.5229,91.2878,91.3975,2800.0
2017-12-20 15:20:00,116.61,117.28,116.61,117.0,2800.0,91.374,91.899,91.374,91.6796,2800.0
2017-12-20 15:30:00,116.99,117.24,116.98,117.08,4100.0,91.6718,91.8677,91.6639,91.7423,4100.0
2017-12-20 15:40:00,117.08,117.27,116.98,117.22,5149.0,91.7423,91.8912,91.6639,91.852,5149.0
2017-12-20 15:50:00,117.06,117.34,117.06,117.19,9775.0,91.7266,91.946,91.7266,91.8285,9775.0
2017-12-21 09:30:00,118.22,118.33,117.33,117.49,4854.0,92.6356,92.7218,91.9382,92.0636,4854.0
2017-12-21 09:40:00,117.58,118.1,117.58,117.91,1912.0,92.1341,92.5415,92.1341,92.3927,1912.0
2017-12-21 09:50:00,118.04,118.4,118.0,118.15,4132.0,92.4945,92.7766,92.4632,92.5807,4132.0
2017-12-21 10:00:00,118.18,119.46,118.18,118.64,7877.0,92.6042,93.6072,92.6042,92.9647,7877.0
2017-12-21 10:10:00,118.57,119.0,118.48,119.0,9604.0,92.9098,93.2468,92.8393,93.2468,9604.0
2017-12-21 10:20:00,119.14,119.45,119.04,119.38,7061.0,93.3565,93.5994,93.2781,93.5445,7061.0
2017-12-21 10:30:00,120.0,120.69,119.69,119.69,7800.0,94.0304,94.571,93.7874,93.7874,7800.0
2017-12-21 10:40:00,119.83,120.03,119.72,120.03,3804.0,93.8971,94.0539,93.811,94.0539,3804.0
2017-12-21 10:50:00,120.06,120.06,119.69,119.76,4250.0,94.0774,94.0774,93.7874,93.8423,4250.0
2017-12-21 11:00:00,119.75,120.03,119.7,119.85,6900.0,93.8345,94.0539,93.7953,93.9128,6900.0
2017-12-21 11:10:00,119.79,119.95,119.77,119.83,5024.0,93.8658,93.9912,93.8501,93.8971,5024.0
2017-12-21 11:20:00,119.84,120.3,119.84,120.19,3361.0,93.905,94.2654,93.905,94.1792,3361.0
2017-12-21 11:30:00,120.21,120.27,120.06,120.27,3726.0,94.1949,94.2419,94.0774,94.2419,3726.0
2017-12-21 11:40:00,120.21,120.75,120.21,120.29,5646.0,94.1949,94.618,94.1949,94.2576,5646.0
2017-12-21 11:50:00,120.3,120.57,120.3,120.52,3718.0,94.2654,94.477,94.2654,94.4378,3718.0
2017-12-21 12:00:00,120.51,120.74,120.32,120.55,3563.0,94.43,94.6102,94.2811,94.4613,3563.0
2017-12-21 12:10:00,120.49,120.68,120.31,120.68,2367.0,94.4143,94.5632,94.2733,94.5632,2367.0
2017-12-21 12:20:00,120.69,120.69,120.33,120.33,3356.0,94.571,94.571,94.2889,94.2889,3356.0
2017-12-21 12:30:00,120.35,120.88,120.35,120.88,1867.0,94.3046,94.7199,94.3046,94.7199,1867.0
2017-12-21 12:40:00,120.89,120.9,120.59,120.75,5724.0,94.7278,94.7356,94.4927,94.618,5724.0
2017-12-21 12:50:00,120.76,121.07,120.76,120.9,6826.0,94.6259,94.8688,94.6259,94.7356,6826.0
2017-12-21 13:00:00,120.97,121.32,120.97,121.26,3547.0,94.7904,95.0647,94.7904,95.0177,3547.0
2017-12-21 13:10:00,121.24,121.91,121.24,121.63,4254.0,95.002,95.527,95.002,95.3076,4254.0
2017-12-21 13:20:00,121.62,121.81,121.56,121.63,5076.0,95.2998,95.4487,95.2528,95.3076,5076.0
2017-12-21 13:30:00,121.62,121.92,121.6,121.83,4029.0,95.2998,95.5348,95.2841,95.4643,4029.0
2017-12-21 13:40:00,121.78,121.86,121.54,121.86,2104.0,95.4251,95.4878,95.2371,95.4878,2104.0
2017-12-21 13:50:00,121.86,121.86,121.56,121.75,3017.0,95.4878,95.4878,95.2528,95.4016,3017.0
2017-12-21 14:00:00,121.78,121.88,121.78,121.84,2463.0,95.4251,95.5035,95.4251,95.4722,2463.0
2017-12-21 14:10:00,121.83,122.25,121.79,122.19,3900.0,95.4643,95.7934,95.433,95.7464,3900.0
2017-12-21 14:20:00,122.16,122.6,122.16,122.58,3880.0,95.7229,96.0677,95.7229,96.052,3880.0
2017-12-21 14:30:00,122.58,122.68,122.47,122.66,3754.0,96.052,96.1304,95.9658,96.1147,3754.0
2017-12-21 14:40:00,122.69,122.89,122.47,122.88,5279.0,96.1382,96.2949,95.9658,96.2871,5279.0
2017-12-21 14:50:00,122.9,123.03,122.67,122.69,8156.0,96.3028,96.4046,96.1225,96.1382,8156.0
2017-12-21 15:00:00,122.7,122.91,122.65,122.9,8386.0,96.146,96.3106,96.1069,96.3028,8386.0
2017-12-21 15:10:00,122.92,122.92,122.73,122.73,7053.0,96.3184,96.3184,96.1696,96.1696,7053.0
2017-12-21 15:20:00,122.74,123.37,122.73,123.3,5643.0,96.1774,96.671,96.1696,96.6162,5643.0
2017-12-21 15:30:00,123.39,123.39,123.11,123.16,6414.0,96.6867,96.6867,96.4673,96.5065,6414.0
2017-12-21 15:40:00,123.16,123.51,123.07,123.15,10788.0,96.5065,96.7807,96.436,96.4987,10788.0
2017-12-21 15:50:00,123.1,123.16,122.79,123.09,19762.0,96.4595,96.5065,96.2166,96.4516,19762.0
2017-12-22 09:30:00,123.56,124.0,123.4,123.41,2800.0,96.8199,97.1647,96.6946,96.7024,2800.0
2017-12-22 09:40:00,123.46,124.4,123.46,124.17,3500.0,96.7416,97.4781,96.7416,97.2979,3500.0
2017-12-22 09:50:00,124.48,125.5,124.48,124.9,2859.0,97.5408,98.3401,97.5408,97.8699,2859.0
2017-12-22 10:00:00,125.08,125.15,124.26,124.89,6250.0,98.011,98.0658,97.3684,97.8621,6250.0
2017-12-22 10:10:00,124.85,125.26,124.46,124.74,2600.0,97.8308,98.152,97.5252,97.7446,2600.0
2017-12-22 10:20:00,124.61,124.61,124.15,124.21,1500.0,97.6427,97.6427,97.2822,97.3293,1500.0
2017-12-22 10:30:00,124.18,124.38,124.17,124.21,1000.0,97.3058,97.4625,97.2979,97.3293,1000.0
2017-12-22 10:40:00,124.62,124.63,124.22,124.22,800.0,97.6505,97.6584,97.3371,97.3371,800.0
2017-12-22 10:50:00,124.25,124.58,124.25,124.3,1041.0,97.3606,97.6192,97.3606,97.3998,1041.0
2017-12-22 11:00:00,124.31,124.57,124.31,124.57,500.0,97.4076,97.6113,97.4076,97.6113,500.0
2017-12-22 11:10:00,124.39,124.53,124.36,124.52,2700.0,97.4703,97.58,97.4468,97.5722,2700.0
2017-12-22 11:20:00,124.51,124.73,124.51,124.54,902.0,97.5643,97.7367,97.5643,97.5878,902.0
2017-12-22 11:30:00,124.66,124.71,124.37,124.45,850.0,97.6819,97.7211,97.4546,97.5173,850.0
2017-12-22 11:40:00,124.61,124.76,124.56,124.7,3000.0,97.6427,97.7602,97.6035,97.7132,3000.0
2017-12-22 11:50:00,124.99,125.1,124.77,124.92,2900.0,97.9405,98.0266,97.7681,97.8856,2900.0
2017-12-22 12:00:00,124.97,125.01,124.8,124.8,1600.0,97.9248,97.9561,97.7916,97.7916,1600.0
2017-12-22 12:10:00,124.81,124.86,124.81,124.81,1100.0,97.7994,97.8386,97.7994,97.7994,1100.0
2017-12-22 12:20:00,124.71,124.71,124.55,124.66,1700.0,97.7211,97.7211,97.5957,97.6819,1700.0
2017-12-22 12:30:00,124.71,124.71,124.65,124.71,700.0,97.7211,97.7211,97.674,97.7211,700.0
2017-12-22 12:40:00,124.61,124.83,124.61,124.83,600.0,97.6427,97.8151,97.6427,97.8151,600.0
2017-12-22 12:50:00,124.78,124.85,124.74,124.85,1500.0,97.7759,97.8308,97.7446,97.8308,1500.0
2017-12-22 13:00:00,124.84,124.84,124.64,124.68,1100.0,97.8229,97.8229,97.6662,97.6975,1100.0
2017-12-22 13:10:00,124.63,124.63,124.42,124.51,1203.0,97.6584,97.6584,97.4938,97.5643,1203.0
2017-12-22 13:20:00,124.51,124.51,124.43,124.5,900.0,97.5643,97.5643,97.5016,97.5565,900.0
2017-12-22 13:30:00,124.6,124.6,124.43,124.43,1100.0,97.6349,97.6349,97.5016,97.5016,1100.0
2017-12-22 13:40:00,124.4,124.4,124.2,124.23,1400.0,97.4781,97.4781,97.3214,97.3449,1400.0
2017-12-22 13:50:00,124.22,124.58,124.22,124.3,1500.0,97.3371,97.6192,97.3371,97.3998,1500.0
2017-12-22 14:00:00,124.27,124.28,124.18,124.27,1200.0,97.3763,97.3841,97.3058,97.3763,1200.0
2017-12-22 14:10:00,124.27,124.46,124.27,124.46,500.0,97.3763,97.5252,97.3763,97.5252,500.0
2017-12-22 14:20:00,124.56,124.58,124.52,124.53,1352.0,97.6035,97.6192,97.5722,97.58,1352.0
2017-12-22 14:30:00,124.51,124.51,124.46,124.46,300.0,97.5643,97.5643,97.5252,97.5252,300.0
2017-12-22 14:40:00,124.62,124.62,124.47,124.51,1000.0,97.6505,97.6505,97.533,97.5643,1000.0
2017-12-22 14:50:00,124.44,124.5,124.4,124.45,1280.0,97.5095,97.5565,97.4781,97.5173,1280.0
2017-12-22 15:00:00,124.52,124.52,124.21,124.24,1273.0,97.5722,97.5722,97.3293,97.3528,1273.0
2017-12-22 15:10:00,124.14,124.3,124.14,124.3,1400.0,97.2744,97.3998,97.2744,97.3998,1400.0
2017-12-22 15:20:00,124.19,124.34,124.15,124.19,1600.0,97.3136,97.4311,97.2822,97.3136,1600.0
2017-12-22 15:30:00,124.16,124.35,124.14,124.34,2709.0,97.2901,97.439,97.2744,97.4311,2709.0
2017-12-22 15:40:00,124.39,124.39,124.26,124.33,1550.0,97.4703,97.4703,97.3684,97.4233,1550.0
2017-12-22 15:50:00,124.32,124.42,124.0,124.41,9684.0,97.4155,97.4938,97.1647,97.486,9684.0
2017-12-26 09:30:00,125.05,125.58,124.99,125.14,1500.0,97.9875,98.4028,97.9405,98.058,1500.0
2017-12-26 09:40:00,125.15,125.25,124.78,124.89,2000.0,98.0658,98.1442,97.7759,97.8621,2000.0
2017-12-26 09:50:00,124.79,124.79,124.64,124.64,200.0,97.7837,97.7837,97.6662,97.6662,200.0
2017-12-26 10:00:00,124.88,125.35,124.87,125.32,1521.0,97.8543,98.2225,97.8464,98.199,1521.0
2017-12-26 10:10:00,125.34,126.05,125.34,126.04,1776.0,98.2147,98.7711,98.2147,98.7632,1776.0
2017-12-26 10:20:00,126.32,127.01,126.32,126.98,1400.0,98.9826,99.5233,98.9826,99.4998,1400.0
2017-12-26 10:30:00,127.33,127.33,126.89,127.1,1000.0,99.774,99.774,99.4293,99.5938,1000.0
2017-12-26 10:40:00,127.1,127.19,126.91,127.19,1100.0,99.5938,99.6643,99.4449,99.6643,1100.0
2017-12-26 10:50:00,126.95,126.99,126.79,126.79,500.0,99.4763,99.5076,99.3509,99.3509,500.0
2017-12-26 11:00:00,126.61,126.61,126.13,126.16,1000.0,99.2099,99.2099,98.8337,98.8573,1000.0
2017-12-26 11:10:00,126.26,126.61,126.26,126.59,700.0,98.9356,99.2099,98.9356,99.1942,700.0
2017-12-26 11:20:00,126.57,126.79,126.46,126.68,979.0,99.1785,99.3509,99.0923,99.2647,979.0
2017-12-26 11:30:00,126.73,126.73,126.57,126.64,700.0,99.3039,99.3039,99.1785,99.2334,700.0
2017-12-26 11:40:00,126.81,127.28,126.81,127.24,800.0,99.3666,99.7349,99.3666,99.7035,800.0
2017-12-26 11:50:00,127.07,127.17,127.03,127.17,935.0,99.5703,99.6487,99.539,99.6487,935.0
2017-12-26 12:00:00,127.23,127.29,127.03,127.29,800.0,99.6957,99.7427,99.539,99.7427,800.0
2017-12-26 12:10:00,127.24,127.39,127.05,127.09,1200.0,99.7035,99.8211,99.5546,99.586,1200.0
2017-12-26 12:20:00,126.96,127.02,126.81,126.82,1100.0,99.4841,99.5311,99.3666,99.3744,1100.0
2017-12-26 12:30:00,126.68,126.88,126.68,126.88,700.0,99.2647,99.4214,99.2647,99.4214,700.0
2017-12-26 12:40:00,126.64,126.69,126.57,126.6,800.0,99.2334,99.2726,99.1785,99.202,800.0
2017-12-26 12:50:00,126.54,126.69,126.52,126.61,900.0,99.155,99.2726,99.1393,99.2099,900.0
2017-12-26 13:00:00,126.61,126.61,126.61,126.61,0.0,99.2099,99.2099,99.2099,99.2099,0.0
2017-12-26 13:10:00,126.57,126.73,126.53,126.54,1200.0,99.1785,99.3039,99.1472,99.155,1200.0
2017-12-26 13:20:00,126.34,126.4,126.13,126.24,1600.0,98.9983,99.0453,98.8337,98.9199,1600.0
2017-12-26 13:30:00,126.17,126.27,126.0,126.0,2100.0,98.8651,98.9434,98.7319,98.7319,2100.0
2017-12-26 13:40:00,125.91,126.0,125.71,126.0,3000.0,98.6614,98.7319,98.5046,98.7319,3000.0
2017-12-26 13:50:00,126.06,126.06,125.73,125.73,300.0,98.7789,98.7789,98.5203,98.5203,300.0
2017-12-26 14:00:00,125.78,125.98,125.78,125.95,1600.0,98.5595,98.7162,98.5595,98.6927,1600.0
2017-12-26 14:10:00,125.95,126.05,125.85,125.99,2100.0,98.6927,98.7711,98.6143,98.724,2100.0
2017-12-26 14:20:00,126.0,126.15,126.0,126.1,1300.0,98.7319,98.8494,98.7319,98.8102,1300.0
2017-12-26 14:30:00,126.1,126.14,126.02,126.02,1400.0,98.8102,98.8416,98.7475,98.7475,1400.0
2017-12-26 14:40:00,126.03,126.08,125.98,125.99,1454.0,98.7554,98.7946,98.7162,98.724,1454.0
2017-12-26 14:50:00,125.94,126.17,125.94,126.11,2100.0,98.6849,98.8651,98.6849,98.8181,2100.0
2017-12-26 15:00:00,126.09,126.09,125.84,125.84,1700.0,98.8024,98.8024,98.6065,98.6065,1700.0
2017-12-26 15:10:00,125.85,125.85,125.65,125.77,5600.0,98.6143,98.6143,98.4576,98.5517,5600.0
2017-12-26 15:20:00,125.78,125.85,125.55,125.73,5743.0,98.5595,98.6143,98.3793,98.5203,5743.0
2017-12-26 15:30:00,125.83,125.83,125.6,125.75,5300.0,98.5987,98.5987,98.4184,98.536,5300.0
2017-12-26 15:40:00,125.78,125.79,125.39,125.39,9195.0,98.5595,98.5673,98.2539,98.2539,9195.0
2017-12-26 15:50:00,125.29,126.02,125.26,125.97,10892.0,98.1755,98.7475,98.152,98.7084,10892.0
2017-12-27 09:30:00,126.0,126.0,124.23,124.56,3100.0,98.7319,98.7319,97.3449,97.6035,3100.0
2017-12-27 09:40:00,124.51,125.42,124.48,125.24,1700.0,97.5643,98.2774,97.5408,98.1364,1700.0
2017-12-27 09:50:00,125.09,125.21,124.83,124.87,1300.0,98.0188,98.1128,97.8151,97.8464,1300.0
2017-12-27 10:00:00,124.81,124.94,124.62,124.87,2925.0,97.7994,97.9013,97.6505,97.8464,2925.0
2017-12-27 10:10:00,124.85,124.86,124.5,124.65,4200.0,97.8308,97.8386,97.5565,97.674,4200.0
2017-12-27 10:20:00,124.66,124.75,124.55,124.7,1900.0,97.6819,97.7524,97.5957,97.7132,1900.0
2017-12-27 10:30:00,124.52,124.52,123.91,124.3,2298.0,97.5722,97.5722,97.0942,97.3998,2298.0
2017-12-27 10:40:00,124.1,124.1,123.71,123.83,1369.0,97.2431,97.2431,96.9375,97.0315,1369.0
2017-12-27 10:50:00,123.78,123.94,123.76,123.94,1200.0,96.9923,97.1177,96.9766,97.1177,1200.0
2017-12-27 11:00:00,123.86,124.0,123.76,124.0,1600.0,97.055,97.1647,96.9766,97.1647,1600.0
2017-12-27 11:10:00,124.18,124.44,124.1,124.44,2200.0,97.3058,97.5095,97.2431,97.5095,2200.0
2017-12-27 11:20:00,124.41,124.69,124.03,124.56,1500.0,97.486,97.7054,97.1882,97.6035,1500.0
2017-12-27 11:30:00,124.39,124.45,124.16,124.16,1500.0,97.4703,97.5173,97.2901,97.2901,1500.0
2017-12-27 11:40:00,124.22,124.25,124.02,124.25,900.0,97.3371,97.3606,97.1804,97.3606,900.0
2017-12-27 11:50:00,124.42,124.42,123.98,123.98,900.0,97.4938,97.4938,97.149,97.149,900.0
2017-12-27 12:00:00,124.14,124.39,124.14,124.27,1800.0,97.2744,97.4703,97.2744,97.3763,1800.0
2017-12-27 12:10:00,124.31,124.31,124.03,124.03,1100.0,97.4076,97.4076,97.1882,97.1882,1100.0
2017-12-27 12:20:00,123.92,123.92,123.78,123.83,900.0,97.102,97.102,96.9923,97.0315,900.0
2017-12-27 12:30:00,123.87,123.93,123.83,123.86,1200.0,97.0628,97.1099,97.0315,97.055,1200.0
2017-12-27 12:40:00,123.78,123.78,123.56,123.56,2872.0,96.9923,96.9923,96.8199,96.8199,2872.0
2017-12-27 12:50:00,123.53,123.55,123.14,123.43,3200.0,96.7964,96.8121,96.4908,96.7181,3200.0
2017-12-27 13:00:00,123.69,123.76,123.57,123.68,1800.0,96.9218,96.9766,96.8278,96.914,1800.0
2017-12-27 13:10:00,123.67,123.69,123.25,123.25,2300.0,96.9061,96.9218,96.577,96.577,2300.0
2017-12-27 13:20:00,123.25,123.65,123.25,123.58,2500.0,96.577,96.8904,96.577,96.8356,2500.0
2017-12-27 13:30:00,123.54,123.76,123.44,123.65,2000.0,96.8043,96.9766,96.7259,96.8904,2000.0
2017-12-27 13:40:00,123.64,123.74,123.64,123.72,1300.0,96.8826,96.961,96.8826,96.9453,1300.0
2017-12-27 13:50:00,123.77,123.77,123.61,123.65,2007.0,96.9845,96.9845,96.8591,96.8904,2007.0
2017-12-27 14:00:00,123.87,123.89,123.73,123.73,2000.0,97.0628,97.0785,96.9531,96.9531,2000.0
2017-12-27 14:10:00,123.78,123.94,123.71,123.87,2200.0,96.9923,97.1177,96.9375,97.0628,2200.0
2017-12-27 14:20:00,123.84,123.92,123.69,123.78,2700.0,97.0393,97.102,96.9218,96.9923,2700.0
2017-12-27 14:30:00,123.91,124.03,123.87,123.99,3200.0,97.0942,97.1882,97.0628,97.1569,3200.0
2017-12-27 14:40:00,123.94,123.97,123.73,123.74,3100.0,97.1177,97.1412,96.9531,96.961,3100.0
2017-12-27 14:50:00,123.67,123.78,123.5,123.57,3900.0,96.9061,96.9923,96.7729,96.8278,3900.0
2017-12-27 15:00:00,123.59,124.0,123.59,124.0,2000.0,96.8434,97.1647,96.8434,97.1647,2000.0
2017-12-27 15:10:00,123.81,123.81,123.5,123.5,1000.0,97.0158,97.0158,96.7729,96.7729,1000.0
2017-12-27 15:20:00,123.45,123.57,123.34,123.55,2889.0,96.7337,96.8278,96.6475,96.8121,2889.0
2017-12-27 15:30:00,123.48,123.57,123.31,123.4,3300.0,96.7572,96.8278,96.624,96.6946,3300.0
2017-12-27 15:40:00,123.4,123.53,123.18,123.26,3600.0,96.6946,96.7964,96.5222,96.5849,3600.0
2017-12-27 15:50:00,123.25,123.31,123.15,123.24,6300.0,96.577,96.624,96.4987,96.5692,6300.0
2017-12-28 09:30:00,124.13,124.45,123.88,124.07,1100.0,97.2666,97.5173,97.0707,97.2196,1100.0
2017-12-28 09:40:00,124.01,124.14,123.76,124.14,1500.0,97.1725,97.2744,96.9766,97.2744,1500.0
2017-12-28 09:50:00,123.79,123.79,123.41,123.66,1000.0,97.0002,97.0002,96.7024,96.8983,1000.0
2017-12-28 10:00:00,123.75,124.0,123.75,124.0,1700.0,96.9688,97.1647,96.9688,97.1647,1700.0
2017-12-28 10:10:00,124.07,124.07,123.58,123.58,3271.0,97.2196,97.2196,96.8356,96.8356,3271.0
2017-12-28 10:20:00,123.74,124.15,123.74,124.0,4809.0,96.961,97.2822,96.961,97.1647,4809.0
2017-12-28 10:30:00,124.15,124.17,124.04,124.04,1300.0,97.2822,97.2979,97.196,97.196,1300.0
2017-12-28 10:40:00,123.98,123.98,123.78,123.78,400.0,97.149,97.149,96.9923,96.9923,400.0
2017-12-28 10:50:00,124.04,124.14,123.92,124.02,1400.0,97.196,97.2744,97.102,97.1804,1400.0
2017-12-28 11:00:00,123.83,124.26,123.83,124.26,700.0,97.0315,97.3684,97.0315,97.3684,700.0
2017-12-28 11:10:00,124.38,124.38,124.13,124.13,900.0,97.4625,97.4625,97.2666,97.2666,900.0
2017-12-28 11:20:00,124.13,124.17,123.98,124.0,800.0,97.2666,97.2979,97.149,97.1647,800.0
2017-12-28 11:30:00,123.93,124.12,123.91,124.1,1000.0,97.1099,97.2587,97.0942,97.2431,1000.0
2017-12-28 11:40:00,124.03,124.03,123.94,123.98,500.0,97.1882,97.1882,97.1177,97.149,500.0
2017-12-28 11:50:00,123.95,123.99,123.67,123.69,1800.0,97.1255,97.1569,96.9061,96.9218,1800.0
2017-12-28 12:00:00,123.64,123.77,123.64,123.77,400.0,96.8826,96.9845,96.8826,96.9845,400.0
2017-12-28 12:10:00,124.04,124.25,124.04,124.2,400.0,97.196,97.3606,97.196,97.3214,400.0
2017-12-28 12:20:00,124.21,124.22,124.21,124.22,600.0,97.3293,97.3371,97.3293,97.3371,600.0
2017-12-28 12:30:00,124.12,124.31,124.12,124.3,800.0,97.2587,97.4076,97.2587,97.3998,800.0
2017-12-28 12:40:00,124.33,124.67,124.33,124.66,600.0,97.4233,97.6897,97.4233,97.6819,600.0
2017-12-28 12:50:00,124.81,124.81,124.81,124.81,200.0,97.7994,97.7994,97.7994,97.7994,200.0
2017-12-28 13:00:00,124.82,124.98,124.8,124.92,1700.0,97.8072,97.9326,97.7916,97.8856,1700.0
2017-12-28 13:10:00,124.92,124.95,124.92,124.95,200.0,97.8856,97.9091,97.8856,97.9091,200.0
2017-12-28 13:20:00,125.08,125.22,125.08,125.17,400.0,98.011,98.1207,98.011,98.0815,400.0
2017-12-28 13:30:00,125.34,125.36,125.27,125.33,2300.0,98.2147,98.2304,98.1599,98.2069,2300.0
2017-12-28 13:40:00,125.35,125.97,125.35,125.86,1900.0,98.2225,98.7084,98.2225,98.6222,1900.0
2017-12-28 13:50:00,125.85,126.0,125.81,125.9,1000.0,98.6143,98.7319,98.583,98.6535,1000.0
2017-12-28 14:00:00,125.84,126.0,125.84,126.0,1000.0,98.6065,98.7319,98.6065,98.7319,1000.0
2017-12-28 14:10:00,125.96,126.0,125.48,125.51,2400.0,98.7005,98.7319,98.3244,98.3479,2400.0
2017-12-28 14:20:00,125.6,125.92,125.6,125.84,800.0,98.4184,98.6692,98.4184,98.6065,800.0
2017-12-28 14:30:00,125.7,125.71,125.69,125.71,600.0,98.4968,98.5046,98.489,98.5046,600.0
2017-12-28 14:40:00,125.74,125.75,125.59,125.64,1485.0,98.5281,98.536,98.4106,98.4498,1485.0
2017-12-28 14:50:00,125.69,125.76,125.68,125.69,1300.0,98.489,98.5438,98.4811,98.489,1300.0
2017-12-28 15:00:00,125.71,125.71,125.52,125.65,1400.0,98.5046,98.5046,98.3558,98.4576,1400.0
2017-12-28 15:10:00,125.54,125.76,125.53,125.65,1400.0,98.3714,98.5438,98.3636,98.4576,1400.0
2017-12-28 15:20:00,125.67,125.75,125.62,125.74,1600.0,98.4733,98.536,98.4341,98.5281,1600.0
2017-12-28 15:30:00,125.68,125.73,125.62,125.71,2400.0,98.4811,98.5203,98.4341,98.5046,2400.0
2017-12-28 15:40:00,125.73,125.74,125.49,125.49,2949.0,98.5203,98.5281,98.3322,98.3322,2949.0
2017-12-28 15:50:00,125.49,125.49,125.35,125.45,5527.0,98.3322,98.3322,98.2225,98.3009,5527.0
2017-12-29 09:30:00,126.55,127.29,125.75,125.78,3000.0,99.1628,99.7427,98.536,98.5595,3000.0
2017-12-29 09:40:00,125.62,125.62,125.1,125.29,700.0,98.4341,98.4341,98.0266,98.1755,700.0
2017-12-29 09:50:00,125.04,125.13,124.79,125.02,900.0,97.9796,98.0502,97.7837,97.964,900.0
2017-12-29 10:00:00,124.82,124.84,124.5,124.65,1000.0,97.8072,97.8229,97.5565,97.674,1000.0
2017-12-29 10:10:00,124.61,124.61,124.32,124.4,500.0,97.6427,97.6427,97.4155,97.4781,500.0
2017-12-29 10:20:00,124.47,124.66,124.4,124.66,700.0,97.533,97.6819,97.4781,97.6819,700.0
2017-12-29 10:30:00,124.68,124.82,124.68,124.73,1299.0,97.6975,97.8072,97.6975,97.7367,1299.0
2017-12-29 10:40:00,124.82,125.02,124.81,125.02,600.0,97.8072,97.964,97.7994,97.964,600.0
2017-12-29 10:50:00,125.05,125.33,125.05,125.33,2000.0,97.9875,98.2069,97.9875,98.2069,2000.0
2017-12-29 11:00:00,125.37,125.37,125.14,125.16,1100.0,98.2382,98.2382,98.058,98.0737,1100.0
2017-12-29 11:10:00,125.25,125.51,125.24,125.51,1200.0,98.1442,98.3479,98.1364,98.3479,1200.0
2017-12-29 11:20:00,125.61,125.62,125.49,125.49,1160.0,98.4263,98.4341,98.3322,98.3322,1160.0
2017-12-29 11:30:00,125.34,125.58,125.32,125.58,700.0,98.2147,98.4028,98.199,98.4028,700.0
2017-12-29 11:40:00,125.71,125.71,125.34,125.52,1500.0,98.5046,98.5046,98.2147,98.3558,1500.0
2017-12-29 11:50:00,125.55,125.77,125.46,125.77,1000.0,98.3793,98.5517,98.3087,98.5517,1000.0
2017-12-29 12:00:00,125.74,125.74,125.74,125.74,100.0,98.5281,98.5281,98.5281,98.5281,100.0
2017-12-29 12:10:00,125.85,125.93,125.69,125.74,1000.0,98.6143,98.677,98.489,98.5281,1000.0
2017-12-29 12:20:00,125.94,125.94,125.94,125.94,100.0,98.6849,98.6849,98.6849,98.6849,100.0
2017-12-29 12:30:00,126.03,126.03,126.03,126.03,100.0,98.7554,98.7554,98.7554,98.7554,100.0
2017-12-29 12:40:00,125.85,125.85,125.85,125.85,100.0,98.6143,98.6143,98.6143,98.6143,100.0
2017-12-29 12:50:00,125.79,125.83,125.79,125.83,200.0,98.5673,98.5987,98.5673,98.5987,200.0
2017-12-29 13:00:00,125.91,126.06,125.88,126.06,1630.0,98.6614,98.7789,98.6378,98.7789,1630.0
2017-12-29 13:10:00,126.06,126.25,126.06,126.11,1100.0,98.7789,98.9278,98.7789,98.8181,1100.0
2017-12-29 13:20:00,126.17,126.21,126.11,126.11,1000.0,98.8651,98.8964,98.8181,98.8181,1000.0
2017-12-29 13:30:00,126.25,126.4,126.25,126.4,200.0,98.9278,99.0453,98.9278,99.0453,200.0
2017-12-29 13:40:00,126.25,126.25,126.17,126.17,600.0,98.9278,98.9278,98.8651,98.8651,600.0
2017-12-29 13:50:00,126.19,126.27,126.13,126.13,1065.0,98.8808,98.9434,98.8337,98.8337,1065.0
2017-12-29 14:00:00,126.11,126.23,125.89,126.05,1962.0,98.8181,98.9121,98.6457,98.7711,1962.0
2017-12-29 14:10:00,126.18,126.23,126.18,126.23,298.0,98.8729,98.9121,98.8729,98.9121,298.0
2017-12-29 14:20:00,126.26,126.72,126.26,126.64,1500.0,98.9356,99.2961,98.9356,99.2334,1500.0
2017-12-29 14:30:00,126.61,126.64,126.41,126.42,1000.0,99.2099,99.2334,99.0531,99.061,1000.0
2017-12-29 14:40:00,126.47,126.75,126.47,126.63,1196.0,99.1002,99.3196,99.1002,99.2255,1196.0
2017-12-29 14:50:00,126.62,126.67,126.58,126.67,1000.0,99.2177,99.2569,99.1864,99.2569,1000.0
2017-12-29 15:00:00,126.63,126.67,126.55,126.61,1400.0,99.2255,99.2569,99.1628,99.2099,1400.0
2017-12-29 15:10:00,126.7,126.76,126.7,126.72,900.0,99.2804,99.3274,99.2804,99.2961,900.0
2017-12-29 15:20:00,126.68,126.78,126.31,126.43,2522.0,99.2647,99.3431,98.9748,99.0688,2522.0
2017-12-29 15:30:00,126.46,126.57,126.2,126.25,2200.0,99.0923,99.1785,98.8886,98.9278,2200.0
2017-12-29 15:40:00,126.22,126.51,126.17,126.51,2100.0,98.9043,99.1315,98.8651,99.1315,2100.0
2017-12-29 15:50:00,126.48,126.48,125.99,126.25,5973.0,99.108,99.108,98.724,98.9278,5973.0
2018-01-02 09:30:00,126.77,126.95,126.51,126.83,2200.0,99.3352,99.4763,99.1315,99.3823,2200.0
2018-01-02 09:40:00,126.66,127.12,126.66,127.12,1600.0,99.249,99.6095,99.249,99.6095,1600.0
2018-01-02 09:50:00,127.0,127.34,126.98,127.3,4900.0,99.5155,99.7819,99.4998,99.7505,4900.0
2018-01-02 10:00:00,127.46,127.63,127.12,127.63,2800.0,99.8759,100.0091,99.6095,100.0091,2800.0
2018-01-02 10:10:00,127.46,127.49,126.94,126.94,2510.0,99.8759,99.8994,99.4684,99.4684,2510.0
2018-01-02 10:20:00,126.88,126.98,126.62,126.71,3700.0,99.4214,99.4998,99.2177,99.2882,3700.0
2018-01-02 10:30:00,126.66,126.73,126.56,126.65,1000.0,99.249,99.3039,99.1707,99.2412,1000.0
2018-01-02 10:40:00,126.83,127.12,126.82,127.12,2100.0,99.3823,99.6095,99.3744,99.6095,2100.0
2018-01-02 10:50:00,127.03,127.03,126.23,126.72,9091.0,99.539,99.539,98.9121,99.2961,9091.0
2018-01-02 11:00:00,126.65,126.74,126.44,126.55,1400.0,99.2412,99.3117,99.0767,99.1628,1400.0
2018-01-02 11:10:00,126.73,126.73,126.51,126.51,1920.0,99.3039,99.3039,99.1315,99.1315,1920.0
2018-01-02 11:20:00,126.55,126.61,126.29,126.32,2254.0,99.1628,99.2099,98.9591,98.9826,2254.0
2018-01-02 11:30:00,126.36,126.37,126.12,126.29,3468.0,99.014,99.0218,98.8259,98.9591,3468.0
2018-01-02 11:40:00,126.34,126.5,126.22,126.47,2197.0,98.9983,99.1237,98.9043,99.1002,2197.0
2018-01-02 11:50:00,126.39,126.39,126.16,126.16,1936.0,99.0375,99.0375,98.8573,98.8573,1936.0
2018-01-02 12:00:00,126.1,126.22,125.96,126.04,2300.0,98.8102,98.9043,98.7005,98.7632,2300.0
2018-01-02 12:10:00,125.95,125.95,125.66,125.73,2300.0,98.6927,98.6927,98.4655,98.5203,2300.0
2018-01-02 12:20:00,125.69,125.82,125.69,125.82,2000.0,98.489,98.5908,98.489,98.5908,2000.0
2018-01-02 12:30:00,125.89,126.03,125.84,126.03,3117.0,98.6457,98.7554,98.6065,98.7554,3117.0
2018-01-02 12:40:00,126.06,126.06,125.94,125.98,2371.0,98.7789,98.7789,98.6849,98.7162,2371.0
2018-01-02 12:50:00,126.0,126.12,125.94,126.11,2500.0,98.7319,98.8259,98.6849,98.8181,2500.0
2018-01-02 13:00:00,126.1,126.75,126.1,126.75,2894.0,98.8102,99.3196,98.8102,99.3196,2894.0
2018-01-02 13:10:00,126.71,126.83,126.55,126.57,2080.0,99.2882,99.3823,99.1628,99.1785,2080.0
2018-01-02 13:20:00,126.46,126.57,126.46,126.57,2300.0,99.0923,99.1785,99.0923,99.1785,2300.0
2018-01-02 13:30:00,126.72,127.0,126.72,126.89,1500.0,99.2961,99.5155,99.2961,99.4293,1500.0
2018-01-02 13:40:00,126.93,126.95,126.75,126.9,3600.0,99.4606,99.4763,99.3196,99.4371,3600.0
2018-01-02 13:50:00,126.95,126.95,126.71,126.83,2430.0,99.4763,99.4763,99.2882,99.3823,2430.0
2018-01-02 14:00:00,126.78,126.95,126.71,126.88,3200.0,99.3431,99.4763,99.2882,99.4214,3200.0
2018-01-02 14:10:00,126.87,126.96,126.72,126.96,1960.0,99.4136,99.4841,99.2961,99.4841,1960.0
2018-01-02 14:20:00,127.01,127.09,127.01,127.09,1495.0,99.5233,99.586,99.5233,99.586,1495.0
2018-01-02 14:30:00,127.14,127.29,127.14,127.14,1600.0,99.6252,99.7427,99.6252,99.6252,1600.0
2018-01-02 14:40:00,127.19,127.27,127.17,127.27,1941.0,99.6643,99.727,99.6487,99.727,1941.0
2018-01-02 14:50:00,127.27,127.38,127.15,127.38,1200.0,99.727,99.8132,99.633,99.8132,1200.0
2018-01-02 15:00:00,127.36,127.5,127.36,127.46,620.0,99.7976,99.9073,99.7976,99.8759,620.0
2018-01-02 15:10:00,127.52,127.7,127.52,127.69,1900.0,99.9229,100.064,99.9229,100.0561,1900.0
2018-01-02 15:20:00,127.74,127.91,127.74,127.84,2271.0,100.0953,100.2285,100.0953,100.1737,2271.0
2018-01-02 15:30:00,127.84,128.24,127.84,128.19,3700.0,100.1737,100.4871,100.1737,100.4479,3700.0
2018-01-02 15:40:00,128.16,128.25,128.07,128.12,4474.0,100.4244,100.4949,100.3539,100.3931,4474.0
2018-01-02 15:50:00,128.09,128.09,127.79,127.89,11041.0,100.3696,100.3696,100.1345,100.2129,11041.0
2018-01-03 09:30:00,127.7,128.44,127.7,128.06,1600.0,100.064,100.6438,100.064,100.3461,1600.0
2018-01-03 09:40:00,127.94,128.29,127.52,128.2,1800.0,100.252,100.5263,99.9229,100.4558,1800.0
2018-01-03 09:50:00,128.16,128.8,128.05,128.8,500.0,100.4244,100.9259,100.3382,100.9259,500.0
2018-01-03 10:00:00,128.63,128.87,128.57,128.7,4100.0,100.7927,100.9808,100.7457,100.8476,4100.0
2018-01-03 10:10:00,128.68,128.76,128.41,128.46,5950.0,100.8319,100.8946,100.6203,100.6595,5950.0
2018-01-03 10:20:00,128.5,128.81,128.48,128.68,3700.0,100.6908,100.9338,100.6752,100.8319,3700.0
2018-01-03 10:30:00,128.74,129.18,128.74,129.02,2700.0,100.8789,101.2237,100.8789,101.0983,2700.0
2018-01-03 10:40:00,128.93,128.96,128.59,128.59,1850.0,101.0278,101.0513,100.7614,100.7614,1850.0
2018-01-03 10:50:00,128.33,128.57,128.25,128.57,1800.0,100.5576,100.7457,100.4949,100.7457,1800.0
2018-01-03 11:00:00,128.53,128.55,128.35,128.54,1800.0,100.7144,100.73,100.5733,100.7222,1800.0
2018-01-03 11:10:00,128.52,128.77,128.5,128.75,1400.0,100.7065,100.9024,100.6908,100.8867,1400.0
2018-01-03 11:20:00,128.72,128.74,128.62,128.68,2600.0,100.8632,100.8789,100.7849,100.8319,2600.0
2018-01-03 11:30:00,128.73,129.1,128.73,129.05,2191.0,100.8711,101.161,100.8711,101.1218,2191.0
2018-01-03 11:40:00,129.13,129.2,128.85,129.11,2200.0,101.1845,101.2394,100.9651,101.1688,2200.0
2018-01-03 11:50:00,129.14,129.35,129.14,129.35,850.0,101.1923,101.3569,101.1923,101.3569,850.0
2018-01-03 12:00:00,129.31,129.48,129.1,129.14,1900.0,101.3255,101.4588,101.161,101.1923,1900.0
2018-01-03 12:10:00,129.17,129.48,129.17,129.48,600.0,101.2158,101.4588,101.2158,101.4588,600.0
2018-01-03 12:20:00,129.54,129.54,129.28,129.28,400.0,101.5058,101.5058,101.302,101.302,400.0
2018-01-03 12:30:00,129.04,129.57,129.04,129.57,1100.0,101.114,101.5293,101.114,101.5293,1100.0
2018-01-03 12:40:00,129.55,129.55,129.18,129.27,1419.0,101.5136,101.5136,101.2237,101.2942,1419.0
2018-01-03 12:50:00,129.57,129.57,129.49,129.5,700.0,101.5293,101.5293,101.4666,101.4744,700.0
2018-01-03 13:00:00,129.59,129.68,129.59,129.62,699.0,101.545,101.6155,101.545,101.5685,699.0
2018-01-03 13:10:00,129.52,129.56,129.45,129.45,900.0,101.4901,101.5214,101.4353,101.4353,900.0
2018-01-03 13:20:00,129.32,129.33,129.15,129.15,1100.0,101.3334,101.3412,101.2002,101.2002,1100.0
2018-01-03 13:30:00,129.18,129.52,129.18,129.45,1000.0,101.2237,101.4901,101.2237,101.4353,1000.0
2018-01-03 13:40:00,129.29,129.29,128.89,128.89,1800.0,101.3099,101.3099,100.9964,100.9964,1800.0
2018-01-03 13:50:00,129.09,129.12,128.84,129.01,3400.0,101.1532,101.1767,100.9573,101.0905,3400.0
2018-01-03 14:00:00,129.07,129.1,128.93,128.93,1200.0,101.1375,101.161,101.0278,101.0278,1200.0
2018-01-03 14:10:00,128.95,128.95,128.77,128.77,1000.0,101.0435,101.0435,100.9024,100.9024,1000.0
2018-01-03 14:20:00,128.81,129.13,128.73,129.12,800.0,100.9338,101.1845,100.8711,101.1767,800.0
2018-01-03 14:30:00,129.12,129.32,129.12,129.28,800.0,101.1767,101.3334,101.1767,101.302,800.0
2018-01-03 14:40:00,129.3,129.37,129.3,129.34,1402.0,101.3177,101.3726,101.3177,101.3491,1402.0
2018-01-03 14:50:00,129.38,129.38,129.22,129.33,1300.0,101.3804,101.3804,101.255,101.3412,1300.0
2018-01-03 15:00:00,129.3,129.37,129.23,129.37,700.0,101.3177,101.3726,101.2629,101.3726,700.0
2018-01-03 15:10:00,129.37,129.49,129.36,129.49,1466.0,101.3726,101.4666,101.3647,101.4666,1466.0
2018-01-03 15:20:00,129.48,129.57,129.48,129.55,1006.0,101.4588,101.5293,101.4588,101.5136,1006.0
2018-01-03 15:30:00,129.54,129.54,129.26,129.28,2673.0,101.5058,101.5058,101.2864,101.302,2673.0
2018-01-03 15:40:00,129.27,129.29,129.18,129.29,4100.0,101.2942,101.3099,101.2237,101.3099,4100.0
2018-01-03 15:50:00,129.3,129.3,128.99,129.07,6100.0,101.3177,101.3177,101.0748,101.1375,6100.0
2018-01-04 09:30:00,129.01,129.7,129.01,129.15,1500.0,101.0905,101.6311,101.0905,101.2002,1500.0
2018-01-04 09:40:00,128.88,129.03,127.47,127.91,2600.0,100.9886,101.1061,99.8837,100.2285,2600.0
2018-01-04 09:50:00,128.3,129.2,128.3,129.09,1100.0,100.5341,101.2394,100.5341,101.1532,1100.0
2018-01-04 10:00:00,128.89,129.22,128.89,129.19,3062.0,100.9964,101.255,100.9964,101.2315,3062.0
2018-01-04 10:10:00,129.15,129.41,128.98,129.41,2700.0,101.2002,101.4039,101.067,101.4039,2700.0
2018-01-04 10:20:00,129.35,129.48,129.15,129.48,700.0,101.3569,101.4588,101.2002,101.4588,700.0
2018-01-04 10:30:00,129.59,129.71,129.56,129.71,300.0,101.545,101.639,101.5214,101.639,300.0
2018-01-04 10:40:00,129.57,129.6,129.49,129.49,600.0,101.5293,101.5528,101.4666,101.4666,600.0
2018-01-04 10:50:00,129.56,129.6,128.97,128.97,1700.0,101.5214,101.5528,101.0591,101.0591,1700.0
2018-01-04 11:00:00,128.83,129.13,128.67,129.03,2700.0,100.9494,101.1845,100.8241,101.1061,2700.0
2018-01-04 11:10:00,129.0,129.08,128.77,129.08,1687.0,101.0826,101.1453,100.9024,101.1453,1687.0
2018-01-04 11:20:00,129.26,129.69,129.26,129.57,1800.0,101.2864,101.6233,101.2864,101.5293,1800.0
2018-01-04 11:30:00,129.44,129.45,129.29,129.45,1000.0,101.4274,101.4353,101.3099,101.4353,1000.0
2018-01-04 11:40:00,129.2,129.29,129.14,129.29,1050.0,101.2394,101.3099,101.1923,101.3099,1050.0
2018-01-04 11:50:00,129.23,129.28,129.18,129.25,3570.0,101.2629,101.302,101.2237,101.2785,3570.0
2018-01-04 12:00:00,129.16,129.45,129.13,129.35,961.0,101.208,101.4353,101.1845,101.3569,961.0
2018-01-04 12:10:00,129.35,129.35,129.26,129.28,300.0,101.3569,101.3569,101.2864,101.302,300.0
2018-01-04 12:20:00,129.07,129.07,128.96,129.05,600.0,101.1375,101.1375,101.0513,101.1218,600.0
2018-01-04 12:30:00,128.94,128.96,128.71,128.71,1255.0,101.0356,101.0513,100.8554,100.8554,1255.0
2018-01-04 12:40:00,128.74,128.89,128.73,128.89,1000.0,100.8789,100.9964,100.8711,100.9964,1000.0
2018-01-04 12:50:00,128.95,128.95,128.73,128.83,400.0,101.0435,101.0435,100.8711,100.9494,400.0
2018-01-04 13:00:00,128.78,129.25,128.78,129.18,917.0,100.9102,101.2785,100.9102,101.2237,917.0
2018-01-04 13:10:00,129.14,129.63,129.14,129.46,2521.0,101.1923,101.5763,101.1923,101.4431,2521.0
2018-01-04 13:20:00,129.48,129.52,129.27,129.27,1301.0,101.4588,101.4901,101.2942,101.2942,1301.0
2018-01-04 13:30:00,129.42,129.53,129.42,129.51,500.0,101.4117,101.4979,101.4117,101.4823,500.0
2018-01-04 13:40:00,129.53,129.53,129.34,129.34,600.0,101.4979,101.4979,101.3491,101.3491,600.0
2018-01-04 13:50:00,129.32,129.33,129.25,129.33,779.0,101.3334,101.3412,101.2785,101.3412,779.0
2018-01-04 14:00:00,129.33,129.33,129.33,129.33,100.0,101.3412,101.3412,101.3412,101.3412,100.0
2018-01-04 14:10:00,129.33,129.37,129.26,129.32,800.0,101.3412,101.3726,101.2864,101.3334,800.0
2018-01-04 14:20:00,129.36,129.46,129.32,129.36,600.0,101.3647,101.4431,101.3334,101.3647,600.0
2018-01-04 14:30:00,129.39,129.49,129.35,129.44,1100.0,101.3882,101.4666,101.3569,101.4274,1100.0
2018-01-04 14:40:00,129.47,129.51,129.38,129.39,820.0,101.4509,101.4823,101.3804,101.3882,820.0
2018-01-04 14:50:00,129.44,129.71,129.44,129.71,400.0,101.4274,101.639,101.4274,101.639,400.0
2018-01-04 15:00:00,129.7,129.82,129.66,129.66,2546.0,101.6311,101.7252,101.5998,101.5998,2546.0
2018-01-04 15:10:00,129.81,129.91,129.81,129.9,780.0,101.7173,101.7957,101.7173,101.7879,780.0
2018-01-04 15:20:00,129.89,130.22,129.89,130.22,1200.0,101.78,102.0386,101.78,102.0386,1200.0
2018-01-04 15:30:00,130.23,130.35,130.04,130.34,1800.0,102.0464,102.1405,101.8976,102.1326,1800.0
2018-01-04 15:40:00,130.19,130.39,130.19,130.39,2250.0,102.0151,102.1718,102.0151,102.1718,2250.0
2018-01-04 15:50:00,130.37,130.37,129.85,130.08,5482.0,102.1561,102.1561,101.7487,101.9289,5482.0
2018-01-05 09:30:00,129.36,129.36,128.62,128.72,1800.0,101.3647,101.3647,100.7849,100.8632,1800.0
2018-01-05 09:40:00,128.78,129.83,128.78,129.73,700.0,100.9102,101.733,100.9102,101.6547,700.0
2018-01-05 09:50:00,129.69,130.0,129.69,129.92,900.0,101.6233,101.8662,101.6233,101.8035,900.0
2018-01-05 10:00:00,129.77,129.86,129.68,129.83,1357.0,101.686,101.7565,101.6155,101.733,1357.0
2018-01-05 10:10:00,129.94,130.09,129.51,129.52,1400.0,101.8192,101.9367,101.4823,101.4901,1400.0
2018-01-05 10:20:00,129.75,129.93,129.65,129.66,1100.0,101.6703,101.8114,101.592,101.5998,1100.0
2018-01-05 10:30:00,129.82,129.82,129.59,129.59,900.0,101.7252,101.7252,101.545,101.545,900.0
2018-01-05 10:40:00,129.49,129.49,129.49,129.49,100.0,101.4666,101.4666,101.4666,101.4666,100.0
2018-01-05 10:50:00,129.28,129.39,129.28,129.3,800.0,101.302,101.3882,101.302,101.3177,800.0
2018-01-05 11:00:00,129.14,129.35,129.07,129.19,1700.0,101.1923,101.3569,101.1375,101.2315,1700.0
2018-01-05 11:10:00,129.4,129.54,129.4,129.45,600.0,101.3961,101.5058,101.3961,101.4353,600.0
2018-01-05 11:20:00,129.24,129.69,129.24,129.67,2403.0,101.2707,101.6233,101.2707,101.6076,2403.0
2018-01-05 11:30:00,129.61,129.99,129.56,129.99,2236.0,101.5606,101.8584,101.5214,101.8584,2236.0
2018-01-05 11:40:00,130.25,130.25,130.07,130.1,1000.0,102.0621,102.0621,101.9211,101.9446,1000.0
2018-01-05 11:50:00,130.14,130.79,130.1,130.79,1000.0,101.9759,102.4853,101.9446,102.4853,1000.0
2018-01-05 12:00:00,130.71,130.71,130.63,130.63,200.0,102.4226,102.4226,102.3599,102.3599,200.0
2018-01-05 12:10:00,130.65,130.66,130.11,130.11,2126.0,102.3756,102.3834,101.9524,101.9524,2126.0
2018-01-05 12:20:00,130.02,130.02,129.89,129.93,300.0,101.8819,101.8819,101.78,101.8114,300.0
2018-01-05 12:30:00,130.05,130.1,130.01,130.1,500.0,101.9054,101.9446,101.8741,101.9446,500.0
2018-01-05 12:40:00,129.85,130.09,129.85,129.9,1700.0,101.7487,101.9367,101.7487,101.7879,1700.0
2018-01-05 12:50:00,129.86,129.9,129.71,129.75,900.0,101.7565,101.7879,101.639,101.6703,900.0
2018-01-05 13:00:00,129.88,129.89,129.86,129.87,400.0,101.7722,101.78,101.7565,101.7644,400.0
2018-01-05 13:10:00,129.93,129.93,129.89,129.89,300.0,101.8114,101.8114,101.78,101.78,300.0
2018-01-05 13:20:00,129.9,129.93,129.87,129.87,892.0,101.7879,101.8114,101.7644,101.7644,892.0
2018-01-05 13:30:00,129.79,129.79,129.79,129.79,100.0,101.7017,101.7017,101.7017,101.7017,100.0
2018-01-05 13:40:00,129.77,129.88,129.71,129.71,1100.0,101.686,101.7722,101.639,101.639,1100.0
2018-01-05 13:50:00,129.7,129.82,129.64,129.66,1400.0,101.6311,101.7252,101.5841,101.5998,1400.0
2018-01-05 14:00:00,129.7,129.7,129.69,129.69,300.0,101.6311,101.6311,101.6233,101.6233,300.0
2018-01-05 14:10:00,129.71,129.71,129.67,129.67,400.0,101.639,101.639,101.6076,101.6076,400.0
2018-01-05 14:20:00,129.69,129.69,129.62,129.62,899.0,101.6233,101.6233,101.5685,101.5685,899.0
2018-01-05 14:30:00,129.63,129.68,129.62,129.68,300.0,101.5763,101.6155,101.5685,101.6155,300.0
2018-01-05 14:40:00,129.65,129.76,129.6,129.76,500.0,101.592,101.6782,101.5528,101.6782,500.0
2018-01-05 14:50:00,129.78,130.39,129.71,130.23,2200.0,101.6938,102.1718,101.639,102.0464,2200.0
2018-01-05 15:00:00,130.06,130.09,129.9,129.94,1000.0,101.9132,101.9367,101.7879,101.8192,1000.0
2018-01-05 15:10:00,129.91,129.95,129.91,129.95,400.0,101.7957,101.827,101.7957,101.827,400.0
2018-01-05 15:20:00,129.92,130.05,129.92,130.05,200.0,101.8035,101.9054,101.8035,101.9054,200.0
2018-01-05 15:30:00,130.07,130.29,130.07,130.17,1300.0,101.9211,102.0935,101.9211,101.9994,1300.0
2018-01-05 15:40:00,130.13,130.13,129.96,130.08,1800.0,101.9681,101.9681,101.8349,101.9289,1800.0
2018-01-05 15:50:00,130.11,130.11,129.98,130.06,3662.0,101.9524,101.9524,101.8506,101.9132,3662.0
2018-01-08 09:30:00,130.14,130.49,130.14,130.37,600.0,101.9759,102.2502,101.9759,102.1561,600.0
2018-01-08 09:40:00,130.34,130.34,129.85,129.97,2475.0,102.1326,102.1326,101.7487,101.8427,2475.0
2018-01-08 09:50:00,130.0,130.16,129.98,130.15,3800.0,101.8662,101.9916,101.8506,101.9838,3800.0
2018-01-08 10:00:00,130.04,130.37,130.04,130.37,800.0,101.8976,102.1561,101.8976,102.1561,800.0
2018-01-08 10:10:00,130.41,130.46,130.19,130.38,1200.0,102.1875,102.2267,102.0151,102.164,1200.0
2018-01-08 10:20:00,130.33,130.33,130.0,130.13,1001.0,102.1248,102.1248,101.8662,101.9681,1001.0
2018-01-08 10:30:00,130.21,130.66,130.21,130.66,600.0,102.0308,102.3834,102.0308,102.3834,600.0
2018-01-08 10:40:00,130.12,130.26,130.07,130.21,600.0,101.9603,102.07,101.9211,102.0308,600.0
2018-01-08 10:50:00,130.21,130.21,129.97,129.97,400.0,102.0308,102.0308,101.8427,101.8427,400.0
2018-01-08 11:00:00,129.95,129.95,129.68,129.82,1800.0,101.827,101.827,101.6155,101.7252,1800.0
2018-01-08 11:10:00,129.83,129.83,129.83,129.83,100.0,101.733,101.733,101.733,101.733,100.0
2018-01-08 11:20:00,129.83,129.83,129.83,129.83,0.0,101.733,101.733,101.733,101.733,0.0
2018-01-08 11:30:00,129.51,129.71,129.51,129.63,1100.0,101.4823,101.639,101.4823,101.5763,1100.0
2018-01-08 11:40:00,129.72,129.72,129.63,129.67,400.0,101.6468,101.6468,101.5763,101.6076,400.0
2018-01-08 11:50:00,129.68,129.68,129.44,129.48,600.0,101.6155,101.6155,101.4274,101.4588,600.0
2018-01-08 12:00:00,129.49,129.6,129.48,129.57,700.0,101.4666,101.5528,101.4588,101.5293,700.0
2018-01-08 12:10:00,129.47,129.55,129.41,129.55,500.0,101.4509,101.5136,101.4039,101.5136,500.0
2018-01-08 12:20:00,129.98,129.98,129.98,129.98,100.0,101.8506,101.8506,101.8506,101.8506,100.0
2018-01-08 12:30:00,129.85,129.85,129.85,129.85,100.0,101.7487,101.7487,101.7487,101.7487,100.0
2018-01-08 12:40:00,129.8,129.8,129.69,129.69,200.0,101.7095,101.7095,101.6233,101.6233,200.0
2018-01-08 12:50:00,129.56,129.63,129.55,129.62,600.0,101.5214,101.5763,101.5136,101.5685,600.0
2018-01-08 13:00:00,129.63,129.86,129.63,129.86,500.0,101.5763,101.7565,101.5763,101.7565,500.0
2018-01-08 13:10:00,129.91,130.18,129.91,130.18,892.0,101.7957,102.0073,101.7957,102.0073,892.0
2018-01-08 13:20:00,130.36,130.49,130.36,130.49,600.0,102.1483,102.2502,102.1483,102.2502,600.0
2018-01-08 13:30:00,130.49,130.51,130.39,130.45,1000.0,102.2502,102.2659,102.1718,102.2188,1000.0
2018-01-08 13:40:00,130.35,130.35,130.27,130.32,894.0,102.1405,102.1405,102.0778,102.117,894.0
2018-01-08 13:50:00,130.37,130.83,130.36,130.79,2558.0,102.1561,102.5166,102.1483,102.4853,2558.0
2018-01-08 14:00:00,130.72,130.81,130.6,130.81,300.0,102.4304,102.5009,102.3364,102.5009,300.0
2018-01-08 14:10:00,130.8,130.93,130.75,130.93,800.0,102.4931,102.595,102.4539,102.595,800.0
2018-01-08 14:20:00,130.82,130.9,130.77,130.77,800.0,102.5088,102.5715,102.4696,102.4696,800.0
2018-01-08 14:30:00,130.57,130.6,130.49,130.53,1000.0,102.3129,102.3364,102.2502,102.2815,1000.0
2018-01-08 14:40:00,130.54,130.64,130.54,130.64,600.0,102.2894,102.3677,102.2894,102.3677,600.0
2018-01-08 14:50:00,130.77,130.79,130.62,130.68,609.0,102.4696,102.4853,102.352,102.3991,609.0
2018-01-08 15:00:00,130.85,130.98,130.78,130.98,900.0,102.5323,102.6341,102.4774,102.6341,900.0
2018-01-08 15:10:00,131.01,131.01,130.88,130.94,1239.0,102.6576,102.6576,102.5558,102.6028,1239.0
2018-01-08 15:20:00,130.99,131.19,130.99,131.19,2701.0,102.642,102.7987,102.642,102.7987,2701.0
2018-01-08 15:30:00,131.15,131.15,130.9,130.93,2239.0,102.7673,102.7673,102.5715,102.595,2239.0
2018-01-08 15:40:00,130.9,130.97,130.82,130.95,3291.0,102.5715,102.6263,102.5088,102.6106,3291.0
2018-01-08 15:50:00,130.92,131.04,130.82,131.01,3750.0,102.5871,102.6812,102.5088,102.6576,3750.0
2018-01-09 09:30:00,131.54,131.99,131.54,131.84,600.0,103.0729,103.4256,103.0729,103.308,600.0
2018-01-09 09:40:00,131.38,131.38,130.83,131.12,4769.0,102.9476,102.9476,102.5166,102.7438,4769.0
2018-01-09 09:50:00,131.03,131.03,130.53,130.53,500.0,102.6733,102.6733,102.2815,102.2815,500.0
2018-01-09 10:00:00,130.57,130.73,130.01,130.01,800.0,102.3129,102.4382,101.8741,101.8741,800.0
2018-01-09 10:10:00,130.13,130.24,130.04,130.22,1400.0,101.9681,102.0543,101.8976,102.0386,1400.0
2018-01-09 10:20:00,130.18,130.18,129.41,129.41,1400.0,102.0073,102.0073,101.4039,101.4039,1400.0
2018-01-09 10:30:00,129.44,129.53,128.99,129.21,1800.0,101.4274,101.4979,101.0748,101.2472,1800.0
2018-01-09 10:40:00,129.04,129.37,129.04,129.17,1640.0,101.114,101.3726,101.114,101.2158,1640.0
2018-01-09 10:50:00,129.15,129.19,128.99,129.04,1400.0,101.2002,101.2315,101.0748,101.114,1400.0
2018-01-09 11:00:00,129.08,129.1,128.97,129.1,2101.0,101.1453,101.161,101.0591,101.161,2101.0
2018-01-09 11:10:00,129.15,129.43,129.13,129.43,400.0,101.2002,101.4196,101.1845,101.4196,400.0
2018-01-09 11:20:00,129.69,129.75,129.69,129.73,600.0,101.6233,101.6703,101.6233,101.6547,600.0
2018-01-09 11:30:00,129.63,129.63,129.24,129.36,500.0,101.5763,101.5763,101.2707,101.3647,500.0
2018-01-09 11:40:00,129.39,129.57,129.32,129.37,1300.0,101.3882,101.5293,101.3334,101.3726,1300.0
2018-01-09 11:50:00,129.35,129.35,128.85,128.85,1300.0,101.3569,101.3569,100.9651,100.9651,1300.0
2018-01-09 12:00:00,128.76,128.8,128.68,128.8,700.0,100.8946,100.9259,100.8319,100.9259,700.0
2018-01-09 12:10:00,128.78,128.99,128.6,128.99,780.0,100.9102,101.0748,100.7692,101.0748,780.0
2018-01-09 12:20:00,129.1,129.12,128.87,129.05,1400.0,101.161,101.1767,100.9808,101.1218,1400.0
2018-01-09 12:30:00,129.44,129.44,129.28,129.33,520.0,101.4274,101.4274,101.302,101.3412,520.0
2018-01-09 12:40:00,129.4,129.52,129.4,129.52,600.0,101.3961,101.4901,101.3961,101.4901,600.0
2018-01-09 12:50:00,129.46,129.52,129.41,129.43,500.0,101.4431,101.4901,101.4039,101.4196,500.0
2018-01-09 13:00:00,129.46,129.52,129.39,129.47,2217.0,101.4431,101.4901,101.3882,101.4509,2217.0
2018-01-09 13:10:00,129.4,129.5,129.4,129.4,606.0,101.3961,101.4744,101.3961,101.3961,606.0
2018-01-09 13:20:00,129.33,129.33,129.17,129.26,600.0,101.3412,101.3412,101.2158,101.2864,600.0
2018-01-09 13:30:00,129.28,129.28,129.17,129.27,1100.0,101.302,101.302,101.2158,101.2942,1100.0
2018-01-09 13:40:00,129.25,129.25,129.02,129.17,500.0,101.2785,101.2785,101.0983,101.2158,500.0
2018-01-09 13:50:00,129.15,129.16,129.11,129.11,500.0,101.2002,101.208,101.1688,101.1688,500.0
2018-01-09 14:00:00,129.03,129.11,128.99,129.06,1122.0,101.1061,101.1688,101.0748,101.1297,1122.0
2018-01-09 14:10:00,128.85,128.89,128.85,128.89,500.0,100.9651,100.9964,100.9651,100.9964,500.0
2018-01-09 14:20:00,128.79,128.79,128.67,128.73,500.0,100.9181,100.9181,100.8241,100.8711,500.0
2018-01-09 14:30:00,128.66,128.68,128.66,128.68,400.0,100.8162,100.8319,100.8162,100.8319,400.0
2018-01-09 14:40:00,128.66,128.66,128.57,128.61,1000.0,100.8162,100.8162,100.7457,100.777,1000.0
2018-01-09 14:50:00,128.68,128.79,128.68,128.76,1184.0,100.8319,100.9181,100.8319,100.8946,1184.0
2018-01-09 15:00:00,128.75,128.91,128.75,128.78,800.0,100.8867,101.0121,100.8867,100.9102,800.0
2018-01-09 15:10:00,128.77,128.77,128.41,128.41,1700.0,100.9024,100.9024,100.6203,100.6203,1700.0
2018-01-09 15:20:00,128.46,128.59,127.92,127.99,1700.0,100.6595,100.7614,100.2364,100.2912,1700.0
2018-01-09 15:30:00,128.11,128.14,127.86,127.89,1600.0,100.3852,100.4088,100.1893,100.2129,1600.0
2018-01-09 15:40:00,127.85,127.95,127.62,127.62,4700.0,100.1815,100.2599,100.0013,100.0013,4700.0
2018-01-09 15:50:00,127.66,127.71,127.33,127.39,6650.0,100.0326,100.0718,99.774,99.8211,6650.0
2018-01-10 09:30:00,127.54,127.84,126.67,127.44,1900.0,99.9386,100.1737,99.2569,99.8602,1900.0
2018-01-10 09:40:00,128.0,128.6,127.93,128.6,1200.0,100.2991,100.7692,100.2442,100.7692,1200.0
2018-01-10 09:50:00,128.38,128.38,127.57,127.72,1400.0,100.5968,100.5968,99.9621,100.0796,1400.0
2018-01-10 10:00:00,127.7,127.89,127.46,127.86,3899.0,100.064,100.2129,99.8759,100.1893,3899.0
2018-01-10 10:10:00,127.93,128.09,127.58,127.7,1700.0,100.2442,100.3696,99.9699,100.064,1700.0
2018-01-10 10:20:00,127.48,127.48,126.9,127.04,2000.0,99.8916,99.8916,99.4371,99.5468,2000.0
2018-01-10 10:30:00,127.05,127.2,126.77,127.2,3850.0,99.5546,99.6722,99.3352,99.6722,3850.0
2018-01-10 10:40:00,127.27,127.51,127.04,127.25,1600.0,99.727,99.9151,99.5468,99.7114,1600.0
2018-01-10 10:50:00,127.17,127.19,126.91,127.19,1703.0,99.6487,99.6643,99.4449,99.6643,1703.0
2018-01-10 11:00:00,127.29,127.39,127.07,127.22,2400.0,99.7427,99.8211,99.5703,99.6879,2400.0
2018-01-10 11:10:00,127.28,127.28,127.08,127.19,800.0,99.7349,99.7349,99.5782,99.6643,800.0
2018-01-10 11:20:00,127.27,127.52,127.27,127.52,3500.0,99.727,99.9229,99.727,99.9229,3500.0
2018-01-10 11:30:00,127.53,127.69,127.53,127.69,900.0,99.9308,100.0561,99.9308,100.0561,900.0
2018-01-10 11:40:00,127.63,127.63,127.4,127.5,2510.0,100.0091,100.0091,99.8289,99.9073,2510.0
2018-01-10 11:50:00,127.45,127.45,127.36,127.38,1400.0,99.8681,99.8681,99.7976,99.8132,1400.0
2018-01-10 12:00:00,127.39,127.5,127.39,127.43,1800.0,99.8211,99.9073,99.8211,99.8524,1800.0
2018-01-10 12:10:00,127.45,127.45,127.38,127.38,3200.0,99.8681,99.8681,99.8132,99.8132,3200.0
2018-01-10 12:20:00,127.44,127.62,127.36,127.54,2900.0,99.8602,100.0013,99.7976,99.9386,2900.0
2018-01-10 12:30:00,127.43,127.44,127.22,127.44,2100.0,99.8524,99.8602,99.6879,99.8602,2100.0
2018-01-10 12:40:00,127.47,127.69,127.31,127.63,1100.0,99.8837,100.0561,99.7584,100.0091,1100.0
2018-01-10 12:50:00,127.64,127.64,127.53,127.59,4840.0,100.017,100.017,99.9308,99.9778,4840.0
2018-01-10 13:00:00,127.53,127.73,127.5,127.64,1900.0,99.9308,100.0875,99.9073,100.017,1900.0
2018-01-10 13:10:00,127.58,127.58,127.4,127.55,2280.0,99.9699,99.9699,99.8289,99.9464,2280.0
2018-01-10 13:20:00,127.74,127.96,127.74,127.96,1200.0,100.0953,100.2677,100.0953,100.2677,1200.0
2018-01-10 13:30:00,128.0,128.01,127.81,127.87,4833.0,100.2991,100.3069,100.1502,100.1972,4833.0
2018-01-10 13:40:00,127.88,127.95,127.77,127.87,2186.0,100.205,100.2599,100.1188,100.1972,2186.0
2018-01-10 13:50:00,127.8,127.89,127.7,127.88,1700.0,100.1423,100.2129,100.064,100.205,1700.0
2018-01-10 14:00:00,127.96,128.1,127.96,128.1,1000.0,100.2677,100.3774,100.2677,100.3774,1000.0
2018-01-10 14:10:00,128.02,128.02,127.85,127.85,400.0,100.3147,100.3147,100.1815,100.1815,400.0
2018-01-10 14:20:00,127.75,127.77,127.65,127.71,800.0,100.1032,100.1188,100.0248,100.0718,800.0
2018-01-10 14:30:00,127.66,127.66,127.49,127.52,2800.0,100.0326,100.0326,99.8994,99.9229,2800.0
2018-01-10 14:40:00,127.46,127.46,127.33,127.45,3200.0,99.8759,99.8759,99.774,99.8681,3200.0
2018-01-10 14:50:00,127.34,127.43,127.2,127.24,2800.0,99.7819,99.8524,99.6722,99.7035,2800.0
2018-01-10 15:00:00,127.39,127.39,127.24,127.35,1700.0,99.8211,99.8211,99.7035,99.7897,1700.0
2018-01-10 15:10:00,127.37,127.4,127.26,127.31,2100.0,99.8054,99.8289,99.7192,99.7584,2100.0
2018-01-10 15:20:00,127.27,127.27,127.03,127.17,3453.0,99.727,99.727,99.539,99.6487,3453.0
2018-01-10 15:30:00,127.18,127.24,127.13,127.13,4118.0,99.6565,99.7035,99.6173,99.6173,4118.0
2018-01-10 15:40:00,127.11,127.3,127.11,127.23,4620.0,99.6017,99.7505,99.6017,99.6957,4620.0
2018-01-10 15:50:00,127.3,127.5,127.2,127.26,5758.0,99.7505,99.9073,99.6722,99.7192,5758.0
2018-01-11 09:30:00,127.27,129.87,127.01,129.54,6172.0,99.727,101.7644,99.5233,101.5058,6172.0
2018-01-11 09:40:00,129.69,130.63,129.62,130.1,4463.0,101.6233,102.3599,101.5685,101.9446,4463.0
2018-01-11 09:50:00,130.31,130.74,130.09,130.53,5707.0,102.1091,102.4461,101.9367,102.2815,5707.0
2018-01-11 10:00:00,130.66,131.27,129.73,129.74,4360.0,102.3834,102.8614,101.6547,101.6625,4360.0
2018-01-11 10:10:00,129.84,130.48,129.62,130.27,3333.0,101.7408,102.2423,101.5685,102.0778,3333.0
2018-01-11 10:20:00,130.33,130.34,129.87,129.98,3300.0,102.1248,102.1326,101.7644,101.8506,3300.0
2018-01-11 10:30:00,130.35,130.63,130.35,130.5,1625.0,102.1405,102.3599,102.1405,102.258,1625.0
2018-01-11 10:40:00,130.61,130.77,130.32,130.4,2400.0,102.3442,102.4696,102.117,102.1797,2400.0
2018-01-11 10:50:00,130.45,130.72,130.33,130.7,3100.0,102.2188,102.4304,102.1248,102.4147,3100.0
2018-01-11 11:00:00,130.73,130.73,130.48,130.56,800.0,102.4382,102.4382,102.2423,102.305,800.0
2018-01-11 11:10:00,130.64,131.34,130.41,131.34,2000.0,102.3677,102.9162,102.1875,102.9162,2000.0
2018-01-11 11:20:00,130.83,131.28,130.79,131.1,2000.0,102.5166,102.8692,102.4853,102.7282,2000.0
2018-01-11 11:30:00,131.12,131.57,131.12,131.52,1100.0,102.7438,103.0965,102.7438,103.0573,1100.0
2018-01-11 11:40:00,131.59,131.6,131.51,131.6,600.0,103.1121,103.12,103.0494,103.12,600.0
2018-01-11 11:50:00,131.61,131.69,131.49,131.69,1300.0,103.1278,103.1905,103.0338,103.1905,1300.0
2018-01-11 12:00:00,131.84,131.84,131.59,131.59,800.0,103.308,103.308,103.1121,103.1121,800.0
2018-01-11 12:10:00,131.54,131.54,131.4,131.46,900.0,103.0729,103.0729,102.9632,103.0103,900.0
2018-01-11 12:20:00,131.43,131.47,131.43,131.47,200.0,102.9868,103.0181,102.9868,103.0181,200.0
2018-01-11 12:30:00,131.44,131.44,131.43,131.43,200.0,102.9946,102.9946,102.9868,102.9868,200.0
2018-01-11 12:40:00,131.36,131.36,131.27,131.27,500.0,102.9319,102.9319,102.8614,102.8614,500.0
2018-01-11 12:50:00,131.29,131.43,131.28,131.31,1000.0,102.877,102.9868,102.8692,102.8927,1000.0
2018-01-11 13:00:00,131.36,131.36,131.17,131.17,2400.0,102.9319,102.9319,102.783,102.783,2400.0
2018-01-11 13:10:00,131.17,131.17,131.02,131.02,700.0,102.783,102.783,102.6655,102.6655,700.0
2018-01-11 13:20:00,131.02,131.09,130.96,130.96,800.0,102.6655,102.7203,102.6185,102.6185,800.0
2018-01-11 13:30:00,130.68,130.69,130.53,130.53,1200.0,102.3991,102.4069,102.2815,102.2815,1200.0
2018-01-11 13:40:00,130.63,130.63,130.55,130.56,400.0,102.3599,102.3599,102.2972,102.305,400.0
2018-01-11 13:50:00,130.65,130.65,130.4,130.4,1100.0,102.3756,102.3756,102.1797,102.1797,1100.0
2018-01-11 14:00:00,130.4,130.4,130.23,130.23,1200.0,102.1797,102.1797,102.0464,102.0464,1200.0
2018-01-11 14:10:00,130.25,130.25,130.21,130.21,600.0,102.0621,102.0621,102.0308,102.0308,600.0
2018-01-11 14:20:00,130.22,130.27,130.22,130.27,500.0,102.0386,102.0778,102.0386,102.0778,500.0
2018-01-11 14:30:00,130.3,130.6,130.3,130.6,400.0,102.1013,102.3364,102.1013,102.3364,400.0
2018-01-11 14:40:00,130.58,130.82,130.55,130.82,1536.0,102.3207,102.5088,102.2972,102.5088,1536.0
2018-01-11 14:50:00,130.86,130.9,130.57,130.57,1100.0,102.5401,102.5715,102.3129,102.3129,1100.0
2018-01-11 15:00:00,130.61,130.66,130.55,130.61,1300.0,102.3442,102.3834,102.2972,102.3442,1300.0
2018-01-11 15:10:00,130.55,130.58,130.28,130.33,1300.0,102.2972,102.3207,102.0856,102.1248,1300.0
2018-01-11 15:20:00,130.37,130.49,130.32,130.49,1819.0,102.1561,102.2502,102.117,102.2502,1819.0
2018-01-11 15:30:00,130.46,130.46,130.35,130.39,2725.0,102.2267,102.2267,102.1405,102.1718,2725.0
2018-01-11 15:40:00,130.45,130.45,130.19,130.19,2900.0,102.2188,102.2188,102.0151,102.0151,2900.0
2018-01-11 15:50:00,130.19,130.3,129.91,129.93,6600.0,102.0151,102.1013,101.7957,101.8114,6600.0
2018-01-12 09:30:00,130.14,130.69,130.14,130.69,800.0,101.9759,102.4069,101.9759,102.4069,800.0
2018-01-12 09:40:00,131.16,131.23,130.88,130.92,1950.0,102.7752,102.83,102.5558,102.5871,1950.0
2018-01-12 09:50:00,130.97,131.1,130.92,130.92,854.0,102.6263,102.7282,102.5871,102.5871,854.0
2018-01-12 10:00:00,130.72,130.95,130.72,130.95,800.0,102.4304,102.6106,102.4304,102.6106,800.0
2018-01-12 10:10:00,131.07,131.12,130.63,130.74,1000.0,102.7047,102.7438,102.3599,102.4461,1000.0
2018-01-12 10:20:00,130.7,130.86,130.51,130.73,4436.0,102.4147,102.5401,102.2659,102.4382,4436.0
2018-01-12 10:30:00,130.74,130.83,130.54,130.61,1500.0,102.4461,102.5166,102.2894,102.3442,1500.0
2018-01-12 10:40:00,130.62,130.81,130.56,130.56,400.0,102.352,102.5009,102.305,102.305,400.0
2018-01-12 10:50:00,130.56,130.57,130.54,130.56,400.0,102.305,102.3129,102.2894,102.305,400.0
2018-01-12 11:00:00,130.9,130.96,130.87,130.88,400.0,102.5715,102.6185,102.5479,102.5558,400.0
2018-01-12 11:10:00,130.61,130.64,130.45,130.45,300.0,102.3442,102.3677,102.2188,102.2188,300.0
2018-01-12 11:20:00,130.01,130.53,130.01,130.53,425.0,101.8741,102.2815,101.8741,102.2815,425.0
2018-01-12 11:30:00,130.32,130.37,130.28,130.37,600.0,102.117,102.1561,102.0856,102.1561,600.0
2018-01-12 11:40:00,130.48,130.72,130.48,130.6,500.0,102.2423,102.4304,102.2423,102.3364,500.0
2018-01-12 11:50:00,130.63,130.63,130.63,130.63,100.0,102.3599,102.3599,102.3599,102.3599,100.0
2018-01-12 12:00:00,130.63,130.63,130.63,130.63,0.0,102.3599,102.3599,102.3599,102.3599,0.0
2018-01-12 12:10:00,130.65,130.83,130.65,130.72,300.0,102.3756,102.5166,102.3756,102.4304,300.0
2018-01-12 12:20:00,130.55,130.55,130.55,130.55,100.0,102.2972,102.2972,102.2972,102.2972,100.0
2018-01-12 12:30:00,130.47,130.55,130.47,130.48,500.0,102.2345,102.2972,102.2345,102.2423,500.0
2018-01-12 12:40:00,130.36,130.41,130.31,130.36,500.0,102.1483,102.1875,102.1091,102.1483,500.0
2018-01-12 12:50:00,130.54,130.55,130.54,130.55,400.0,102.2894,102.2972,102.2894,102.2972,400.0
2018-01-12 13:00:00,130.28,130.32,130.23,130.27,700.0,102.0856,102.117,102.0464,102.0778,700.0
2018-01-12 13:10:00,130.45,130.5,130.45,130.49,500.0,102.2188,102.258,102.2188,102.2502,500.0
2018-01-12 13:20:00,130.5,130.5,130.5,130.5,100.0,102.258,102.258,102.258,102.258,100.0
2018-01-12 13:30:00,130.52,130.62,130.52,130.62,500.0,102.2737,102.352,102.2737,102.352,500.0
2018-01-12 13:40:00,130.76,130.76,130.58,130.58,700.0,102.4617,102.4617,102.3207,102.3207,700.0
2018-01-12 13:50:00,130.62,130.62,130.56,130.56,200.0,102.352,102.352,102.305,102.305,200.0
2018-01-12 14:00:00,130.58,130.58,130.32,130.33,700.0,102.3207,102.3207,102.117,102.1248,700.0
2018-01-12 14:10:00,130.34,130.34,130.2,130.32,800.0,102.1326,102.1326,102.0229,102.117,800.0
2018-01-12 14:20:00,130.34,130.38,130.31,130.38,400.0,102.1326,102.164,102.1091,102.164,400.0
2018-01-12 14:30:00,130.23,130.26,130.18,130.18,600.0,102.0464,102.07,102.0073,102.0073,600.0
2018-01-12 14:40:00,130.1,130.1,129.98,130.1,800.0,101.9446,101.9446,101.8506,101.9446,800.0
2018-01-12 14:50:00,130.2,130.39,130.19,130.39,500.0,102.0229,102.1718,102.0151,102.1718,500.0
2018-01-12 15:00:00,130.41,130.41,130.33,130.33,300.0,102.1875,102.1875,102.1248,102.1248,300.0
2018-01-12 15:10:00,130.29,130.29,130.26,130.26,300.0,102.0935,102.0935,102.07,102.07,300.0
2018-01-12 15:20:00,130.3,130.3,130.13,130.13,400.0,102.1013,102.1013,101.9681,101.9681,400.0
2018-01-12 15:30:00,130.14,130.18,130.11,130.13,1000.0,101.9759,102.0073,101.9524,101.9681,1000.0
2018-01-12 15:40:00,130.14,130.19,129.9,130.17,1900.0,101.9759,102.0151,101.7879,101.9994,1900.0
2018-01-12 15:50:00,130.19,130.19,129.94,130.13,3000.0,102.0151,102.0151,101.8192,101.9681,3000.0
2018-01-16 09:30:00,130.26,130.33,129.96,130.11,900.0,102.07,102.1248,101.8349,101.9524,900.0
2018-01-16 09:40:00,129.85,129.85,129.46,129.68,700.0,101.7487,101.7487,101.4431,101.6155,700.0
2018-01-16 09:50:00,129.4,129.4,129.4,129.4,100.0,101.3961,101.3961,101.3961,101.3961,100.0
2018-01-16 10:00:00,129.32,129.32,129.28,129.28,400.0,101.3334,101.3334,101.302,101.302,400.0
2018-01-16 10:10:00,129.36,129.46,129.29,129.46,1141.0,101.3647,101.4431,101.3099,101.4431,1141.0
2018-01-16 10:20:00,129.5,129.97,129.46,129.77,1501.0,101.4744,101.8427,101.4431,101.686,1501.0
2018-01-16 10:30:00,130.37,130.37,129.76,129.97,2200.0,102.1561,102.1561,101.6782,101.8427,2200.0
2018-01-16 10:40:00,130.04,130.24,130.04,130.23,1867.0,101.8976,102.0543,101.8976,102.0464,1867.0
2018-01-16 10:50:00,130.44,130.44,130.28,130.28,400.0,102.211,102.211,102.0856,102.0856,400.0
2018-01-16 11:00:00,130.14,130.14,129.93,129.93,765.0,101.9759,101.9759,101.8114,101.8114,765.0
2018-01-16 11:10:00,129.87,129.87,129.71,129.77,500.0,101.7644,101.7644,101.639,101.686,500.0
2018-01-16 11:20:00,129.7,129.7,129.45,129.49,900.0,101.6311,101.6311,101.4353,101.4666,900.0
2018-01-16 11:30:00,129.37,129.65,129.37,129.65,1200.0,101.3726,101.592,101.3726,101.592,1200.0
2018-01-16 11:40:00,129.58,129.59,129.12,129.12,2200.0,101.5371,101.545,101.1767,101.1767,2200.0
2018-01-16 11:50:00,128.96,129.25,128.95,129.25,1200.0,101.0513,101.2785,101.0435,101.2785,1200.0
2018-01-16 12:00:00,129.23,129.23,128.95,129.03,2615.0,101.2629,101.2629,101.0435,101.1061,2615.0
2018-01-16 12:10:00,129.05,129.06,128.97,129.04,1300.0,101.1218,101.1297,101.0591,101.114,1300.0
2018-01-16 12:20:00,129.34,129.35,129.23,129.33,850.0,101.3491,101.3569,101.2629,101.3412,850.0
2018-01-16 12:30:00,129.35,129.35,129.08,129.08,800.0,101.3569,101.3569,101.1453,101.1453,800.0
2018-01-16 12:40:00,129.17,129.34,129.17,129.29,1000.0,101.2158,101.3491,101.2158,101.3099,1000.0
2018-01-16 12:50:00,129.27,129.29,129.16,129.16,900.0,101.2942,101.3099,101.208,101.208,900.0
2018-01-16 13:00:00,129.21,129.21,129.05,129.16,1228.0,101.2472,101.2472,101.1218,101.208,1228.0
2018-01-16 13:10:00,129.29,129.29,129.07,129.12,600.0,101.3099,101.3099,101.1375,101.1767,600.0
2018-01-16 13:20:00,129.07,129.36,129.07,129.27,1200.0,101.1375,101.3647,101.1375,101.2942,1200.0
2018-01-16 13:30:00,129.35,129.35,129.22,129.27,850.0,101.3569,101.3569,101.255,101.2942,850.0
2018-01-16 13:40:00,129.24,129.24,129.18,129.22,500.0,101.2707,101.2707,101.2237,101.255,500.0
2018-01-16 13:50:00,129.14,129.14,128.92,128.92,800.0,101.1923,101.1923,101.0199,101.0199,800.0
2018-01-16 14:00:00,128.91,128.92,128.23,128.69,3175.0,101.0121,101.0199,100.4793,100.8397,3175.0
2018-01-16 14:10:00,128.76,128.76,128.52,128.52,600.0,100.8946,100.8946,100.7065,100.7065,600.0
2018-01-16 14:20:00,128.19,128.32,128.16,128.16,1400.0,100.4479,100.5498,100.4244,100.4244,1400.0
2018-01-16 14:30:00,128.41,128.43,128.29,128.43,700.0,100.6203,100.636,100.5263,100.636,700.0
2018-01-16 14:40:00,128.45,128.45,128.07,128.28,1500.0,100.6517,100.6517,100.3539,100.5185,1500.0
2018-01-16 14:50:00,128.38,128.38,128.0,128.13,900.0,100.5968,100.5968,100.2991,100.4009,900.0
2018-01-16 15:00:00,128.26,128.66,128.26,128.53,1477.0,100.5028,100.8162,100.5028,100.7144,1477.0
2018-01-16 15:10:00,128.48,128.74,128.48,128.74,1100.0,100.6752,100.8789,100.6752,100.8789,1100.0
2018-01-16 15:20:00,128.91,128.95,128.51,128.91,1600.0,101.0121,101.0435,100.6987,101.0121,1600.0
2018-01-16 15:30:00,128.78,128.78,128.6,128.62,1410.0,100.9102,100.9102,100.7692,100.7849,1410.0
2018-01-16 15:40:00,128.56,128.56,128.22,128.33,2400.0,100.7379,100.7379,100.4714,100.5576,2400.0
2018-01-16 15:50:00,128.43,128.51,127.92,127.98,5000.0,100.636,100.6987,100.2364,100.2834,5000.0
2018-01-17 09:30:00,127.67,128.33,127.67,128.12,2200.0,100.0405,100.5576,100.0405,100.3931,2200.0
2018-01-17 09:40:00,128.1,128.13,127.76,127.76,1200.0,100.3774,100.4009,100.111,100.111,1200.0
2018-01-17 09:50:00,127.74,127.74,127.33,127.47,2450.0,100.0953,100.0953,99.774,99.8837,2450.0
2018-01-17 10:00:00,127.45,127.79,127.43,127.43,1740.0,99.8681,100.1345,99.8524,99.8524,1740.0
2018-01-17 10:10:00,127.38,127.72,127.38,127.53,2450.0,99.8132,100.0796,99.8132,99.9308,2450.0
2018-01-17 10:20:00,127.56,127.62,127.35,127.35,1900.0,99.9543,100.0013,99.7897,99.7897,1900.0
2018-01-17 10:30:00,127.37,127.47,127.25,127.28,3200.0,99.8054,99.8837,99.7114,99.7349,3200.0
2018-01-17 10:40:00,127.26,127.33,126.82,127.33,1800.0,99.7192,99.774,99.3744,99.774,1800.0
2018-01-17 10:50:00,127.46,127.46,126.95,127.08,900.0,99.8759,99.8759,99.4763,99.5782,900.0
2018-01-17 11:00:00,127.19,127.46,127.19,127.46,2600.0,99.6643,99.8759,99.6643,99.8759,2600.0
2018-01-17 11:10:00,127.49,127.49,127.29,127.33,2000.0,99.8994,99.8994,99.7427,99.774,2000.0
2018-01-17 11:20:00,127.45,127.45,127.32,127.39,5100.0,99.8681,99.8681,99.7662,99.8211,5100.0
2018-01-17 11:30:00,127.43,127.49,127.32,127.42,2400.0,99.8524,99.8994,99.7662,99.8446,2400.0
2018-01-17 11:40:00,127.45,128.08,127.45,128.08,1500.0,99.8681,100.3617,99.8681,100.3617,1500.0
2018-01-17 11:50:00,128.39,128.42,127.96,127.96,1700.0,100.6046,100.6282,100.2677,100.2677,1700.0
2018-01-17 12:00:00,128.04,128.04,127.77,127.82,4544.0,100.3304,100.3304,100.1188,100.158,4544.0
2018-01-17 12:10:00,127.82,127.82,127.47,127.54,2100.0,100.158,100.158,99.8837,99.9386,2100.0
2018-01-17 12:20:00,127.59,128.15,127.59,128.15,500.0,99.9778,100.4166,99.9778,100.4166,500.0
2018-01-17 12:30:00,128.04,128.07,127.9,128.07,1000.0,100.3304,100.3539,100.2207,100.3539,1000.0
2018-01-17 12:40:00,128.16,128.16,127.85,128.04,700.0,100.4244,100.4244,100.1815,100.3304,700.0
2018-01-17 12:50:00,128.18,128.18,127.91,128.07,1100.0,100.4401,100.4401,100.2285,100.3539,1100.0
2018-01-17 13:00:00,128.2,128.2,128.06,128.11,600.0,100.4558,100.4558,100.3461,100.3852,600.0
2018-01-17 13:10:00,128.01,128.06,128.01,128.03,400.0,100.3069,100.3461,100.3069,100.3226,400.0
2018-01-17 13:20:00,127.96,128.08,127.96,127.97,400.0,100.2677,100.3617,100.2677,100.2755,400.0
2018-01-17 13:30:00,128.05,128.23,128.02,128.02,1600.0,100.3382,100.4793,100.3147,100.3147,1600.0
2018-01-17 13:40:00,128.1,128.17,127.97,128.04,600.0,100.3774,100.4323,100.2755,100.3304,600.0
2018-01-17 13:50:00,128.03,128.23,128.03,128.23,1200.0,100.3226,100.4793,100.3226,100.4793,1200.0
2018-01-17 14:00:00,128.24,128.34,128.24,128.34,800.0,100.4871,100.5655,100.4871,100.5655,800.0
2018-01-17 14:10:00,128.55,128.68,128.46,128.52,1479.0,100.73,100.8319,100.6595,100.7065,1479.0
2018-01-17 14:20:00,128.48,128.73,128.44,128.68,900.0,100.6752,100.8711,100.6438,100.8319,900.0
2018-01-17 14:30:00,128.63,128.69,128.31,128.31,2700.0,100.7927,100.8397,100.542,100.542,2700.0
2018-01-17 14:40:00,128.34,128.6,128.33,128.33,1700.0,100.5655,100.7692,100.5576,100.5576,1700.0
2018-01-17 14:50:00,128.44,128.55,128.39,128.55,1000.0,100.6438,100.73,100.6046,100.73,1000.0
2018-01-17 15:00:00,128.52,128.72,128.43,128.69,1446.0,100.7065,100.8632,100.636,100.8397,1446.0
2018-01-17 15:10:00,128.73,128.73,128.06,128.1,1349.0,100.8711,100.8711,100.3461,100.3774,1349.0
2018-01-17 15:20:00,128.02,128.02,127.75,128.0,1268.0,100.3147,100.3147,100.1032,100.2991,1268.0
2018-01-17 15:30:00,127.92,127.92,127.8,127.85,1400.0,100.2364,100.2364,100.1423,100.1815,1400.0
2018-01-17 15:40:00,127.77,127.78,127.46,127.76,3807.0,100.1188,100.1267,99.8759,100.111,3807.0
2018-01-17 15:50:00,127.76,127.76,127.33,127.37,6050.0,100.111,100.111,99.774,99.8054,6050.0
2018-01-18 09:30:00,127.45,127.45,127.18,127.22,1200.0,99.8681,99.8681,99.6565,99.6879,1200.0
2018-01-18 09:40:00,127.45,127.5,127.0,127.3,1500.0,99.8681,99.9073,99.5155,99.7505,1500.0
2018-01-18 09:50:00,127.14,127.62,127.14,127.62,700.0,99.6252,100.0013,99.6252,100.0013,700.0
2018-01-18 10:00:00,127.48,127.48,127.41,127.41,200.0,99.8916,99.8916,99.8367,99.8367,200.0
2018-01-18 10:10:00,127.0,127.0,127.0,127.0,100.0,99.5155,99.5155,99.5155,99.5155,100.0
2018-01-18 10:20:00,127.11,127.38,127.11,127.38,700.0,99.6017,99.8132,99.6017,99.8132,700.0
2018-01-18 10:30:00,127.28,127.38,127.0,127.0,500.0,99.7349,99.8132,99.5155,99.5155,500.0
2018-01-18 10:40:00,126.74,126.74,126.45,126.47,1440.0,99.3117,99.3117,99.0845,99.1002,1440.0
2018-01-18 10:50:00,126.38,126.38,126.38,126.38,200.0,99.0296,99.0296,99.0296,99.0296,200.0
2018-01-18 11:00:00,126.76,127.45,126.62,127.45,1200.0,99.3274,99.8681,99.2177,99.8681,1200.0
2018-01-18 11:10:00,127.66,127.9,127.6,127.82,3105.0,100.0326,100.2207,99.9856,100.158,3105.0
2018-01-18 11:20:00,127.82,127.82,127.82,127.82,0.0,100.158,100.158,100.158,100.158,0.0
2018-01-18 11:30:00,127.72,128.02,127.68,127.68,3066.0,100.0796,100.3147,100.0483,100.0483,3066.0
2018-01-18 11:40:00,127.66,127.7,127.46,127.5,2503.0,100.0326,100.064,99.8759,99.9073,2503.0
2018-01-18 11:50:00,127.84,128.12,127.7,127.94,1700.0,100.1737,100.3931,100.064,100.252,1700.0
2018-01-18 12:00:00,128.01,128.01,127.97,127.97,200.0,100.3069,100.3069,100.2755,100.2755,200.0
2018-01-18 12:10:00,128.12,128.18,127.98,127.98,802.0,100.3931,100.4401,100.2834,100.2834,802.0
2018-01-18 12:20:00,128.03,128.03,127.84,127.84,1273.0,100.3226,100.3226,100.1737,100.1737,1273.0
2018-01-18 12:30:00,127.98,127.98,127.76,127.86,1000.0,100.2834,100.2834,100.111,100.1893,1000.0
2018-01-18 12:40:00,127.88,128.05,127.88,128.04,600.0,100.205,100.3382,100.205,100.3304,600.0
2018-01-18 12:50:00,128.03,128.03,127.76,127.86,600.0,100.3226,100.3226,100.111,100.1893,600.0
2018-01-18 13:00:00,127.83,127.97,127.83,127.95,500.0,100.1658,100.2755,100.1658,100.2599,500.0
2018-01-18 13:10:00,127.91,127.91,127.91,127.91,100.0,100.2285,100.2285,100.2285,100.2285,100.0
2018-01-18 13:20:00,127.86,127.86,127.82,127.83,800.0,100.1893,100.1893,100.158,100.1658,800.0
2018-01-18 13:30:00,127.74,127.75,127.74,127.75,300.0,100.0953,100.1032,100.0953,100.1032,300.0
2018-01-18 13:40:00,127.69,127.75,127.65,127.65,800.0,100.0561,100.1032,100.0248,100.0248,800.0
2018-01-18 13:50:00,127.65,127.75,127.62,127.62,2000.0,100.0248,100.1032,100.0013,100.0013,2000.0
2018-01-18 14:00:00,127.7,127.71,127.53,127.55,974.0,100.064,100.0718,99.9308,99.9464,974.0
2018-01-18 14:10:00,127.42,127.42,127.4,127.4,400.0,99.8446,99.8446,99.8289,99.8289,400.0
2018-01-18 14:20:00,127.31,127.35,127.29,127.33,800.0,99.7584,99.7897,99.7427,99.774,800.0
2018-01-18 14:30:00,127.35,127.39,127.35,127.39,400.0,99.7897,99.8211,99.7897,99.8211,400.0
2018-01-18 14:40:00,127.49,127.67,127.49,127.5,1400.0,99.8994,100.0405,99.8994,99.9073,1400.0
2018-01-18 14:50:00,127.43,127.44,127.18,127.24,2000.0,99.8524,99.8602,99.6565,99.7035,2000.0
2018-01-18 15:00:00,127.15,127.21,126.97,127.11,2800.0,99.633,99.68,99.492,99.6017,2800.0
2018-01-18 15:10:00,127.17,127.19,127.13,127.14,3700.0,99.6487,99.6643,99.6173,99.6252,3700.0
2018-01-18 15:20:00,127.17,127.18,127.01,127.12,3300.0,99.6487,99.6565,99.5233,99.6095,3300.0
2018-01-18 15:30:00,126.98,127.15,126.98,127.06,3020.0,99.4998,99.633,99.4998,99.5625,3020.0
2018-01-18 15:40:00,127.14,127.22,127.04,127.19,4297.0,99.6252,99.6879,99.5468,99.6643,4297.0
2018-01-18 15:50:00,127.16,127.38,127.01,127.28,11391.0,99.6408,99.8132,99.5233,99.7349,11391.0
2018-01-19 09:30:00,126.89,127.61,126.89,127.61,3000.0,99.4293,99.9935,99.4293,99.9935,3000.0
2018-01-19 09:40:00,127.8,127.8,126.9,126.9,750.0,100.1423,100.1423,99.4371,99.4371,750.0
2018-01-19 09:50:00,126.84,127.2,126.83,127.08,800.0,99.3901,99.6722,99.3823,99.5782,800.0
2018-01-19 10:00:00,127.19,127.28,127.14,127.28,700.0,99.6643,99.7349,99.6252,99.7349,700.0
2018-01-19 10:10:00,127.38,127.45,127.04,127.11,2108.0,99.8132,99.8681,99.5468,99.6017,2108.0
2018-01-19 10:20:00,127.03,127.03,127.03,127.03,100.0,99.539,99.539,99.539,99.539,100.0
2018-01-19 10:30:00,127.1,127.24,127.08,127.08,1000.0,99.5938,99.7035,99.5782,99.5782,1000.0
2018-01-19 10:40:00,127.4,127.49,127.31,127.38,500.0,99.8289,99.8994,99.7584,99.8132,500.0
2018-01-19 10:50:00,127.38,127.42,127.15,127.16,1100.0,99.8132,99.8446,99.633,99.6408,1100.0
2018-01-19 11:00:00,127.09,127.09,126.87,127.01,1100.0,99.586,99.586,99.4136,99.5233,1100.0
2018-01-19 11:10:00,127.3,127.6,127.3,127.6,1300.0,99.7505,99.9856,99.7505,99.9856,1300.0
2018-01-19 11:20:00,127.54,127.57,127.05,127.08,1800.0,99.9386,99.9621,99.5546,99.5782,1800.0
2018-01-19 11:30:00,127.31,127.31,127.15,127.16,600.0,99.7584,99.7584,99.633,99.6408,600.0
2018-01-19 11:40:00,127.12,127.13,127.07,127.13,3230.0,99.6095,99.6173,99.5703,99.6173,3230.0
2018-01-19 11:50:00,127.09,127.09,126.98,127.05,707.0,99.586,99.586,99.4998,99.5546,707.0
2018-01-19 12:00:00,127.07,127.07,126.87,127.01,1700.0,99.5703,99.5703,99.4136,99.5233,1700.0
2018-01-19 12:10:00,126.99,127.07,126.95,126.95,500.0,99.5076,99.5703,99.4763,99.4763,500.0
2018-01-19 12:20:00,126.92,126.96,126.89,126.96,400.0,99.4528,99.4841,99.4293,99.4841,400.0
2018-01-19 12:30:00,126.82,126.82,126.79,126.79,400.0,99.3744,99.3744,99.3509,99.3509,400.0
2018-01-19 12:40:00,126.83,126.96,126.83,126.96,775.0,99.3823,99.4841,99.3823,99.4841,775.0
2018-01-19 12:50:00,126.92,127.07,126.92,127.07,900.0,99.4528,99.5703,99.4528,99.5703,900.0
2018-01-19 13:00:00,127.09,127.11,127.04,127.11,300.0,99.586,99.6017,99.5468,99.6017,300.0
2018-01-19 13:10:00,127.26,127.51,127.26,127.47,1494.0,99.7192,99.9151,99.7192,99.8837,1494.0
2018-01-19 13:20:00,127.42,127.67,127.35,127.6,1000.0,99.8446,100.0405,99.7897,99.9856,1000.0
2018-01-19 13:30:00,127.68,127.69,127.68,127.69,200.0,100.0483,100.0561,100.0483,100.0561,200.0
2018-01-19 13:40:00,127.68,127.8,127.68,127.8,1000.0,100.0483,100.1423,100.0483,100.1423,1000.0
2018-01-19 13:50:00,127.73,127.88,127.73,127.88,400.0,100.0875,100.205,100.0875,100.205,400.0
2018-01-19 14:00:00,127.92,128.0,127.92,127.94,800.0,100.2364,100.2991,100.2364,100.252,800.0
2018-01-19 14:10:00,128.0,128.0,127.93,127.95,600.0,100.2991,100.2991,100.2442,100.2599,600.0
2018-01-19 14:20:00,127.92,127.92,127.64,127.73,900.0,100.2364,100.2364,100.017,100.0875,900.0
2018-01-19 14:30:00,127.67,127.71,127.56,127.61,600.0,100.0405,100.0718,99.9543,99.9935,600.0
2018-01-19 14:40:00,127.61,127.68,127.61,127.68,300.0,99.9935,100.0483,99.9935,100.0483,300.0
2018-01-19 14:50:00,127.81,127.85,127.69,127.69,800.0,100.1502,100.1815,100.0561,100.0561,800.0
2018-01-19 15:00:00,127.63,127.8,127.62,127.8,700.0,100.0091,100.1423,100.0013,100.1423,700.0
2018-01-19 15:10:00,127.8,127.8,127.67,127.69,765.0,100.1423,100.1423,100.0405,100.0561,765.0
2018-01-19 15:20:00,127.59,127.59,127.49,127.52,900.0,99.9778,99.9778,99.8994,99.9229,900.0
2018-01-19 15:30:00,127.56,127.62,127.54,127.54,800.0,99.9543,100.0013,99.9386,99.9386,800.0
2018-01-19 15:40:00,127.48,127.67,127.48,127.62,1300.0,99.8916,100.0405,99.8916,100.0013,1300.0
2018-01-19 15:50:00,127.47,127.58,127.47,127.53,2182.0,99.8837,99.9699,99.8837,99.9308,2182.0
2018-01-22 09:30:00,128.15,129.34,128.0,129.34,1400.0,100.4166,101.3491,100.2991,101.3491,1400.0
2018-01-22 09:40:00,129.36,129.52,129.01,129.05,2077.0,101.3647,101.4901,101.0905,101.1218,2077.0
2018-01-22 09:50:00,129.28,129.33,129.09,129.21,2400.0,101.302,101.3412,101.1532,101.2472,2400.0
2018-01-22 10:00:00,129.24,129.91,129.23,129.91,1300.0,101.2707,101.7957,101.2629,101.7957,1300.0
2018-01-22 10:10:00,129.96,130.26,129.92,130.02,1300.0,101.8349,102.07,101.8035,101.8819,1300.0
2018-01-22 10:20:00,130.0,130.07,129.82,129.88,1300.0,101.8662,101.9211,101.7252,101.7722,1300.0
2018-01-22 10:30:00,129.57,129.84,129.57,129.77,837.0,101.5293,101.7408,101.5293,101.686,837.0
2018-01-22 10:40:00,129.77,130.08,129.75,129.97,1710.0,101.686,101.9289,101.6703,101.8427,1710.0
2018-01-22 10:50:00,130.09,130.24,130.0,130.24,2077.0,101.9367,102.0543,101.8662,102.0543,2077.0
2018-01-22 11:00:00,130.28,130.28,130.11,130.11,400.0,102.0856,102.0856,101.9524,101.9524,400.0
2018-01-22 11:10:00,130.61,130.86,130.61,130.82,500.0,102.3442,102.5401,102.3442,102.5088,500.0
2018-01-22 11:20:00,130.9,131.17,130.81,130.99,1000.0,102.5715,102.783,102.5009,102.642,1000.0
2018-01-22 11:30:00,130.71,131.01,130.71,130.9,1500.0,102.4226,102.6576,102.4226,102.5715,1500.0
2018-01-22 11:40:00,130.97,131.05,130.97,131.04,400.0,102.6263,102.689,102.6263,102.6812,400.0
2018-01-22 11:50:00,131.07,131.07,131.05,131.05,200.0,102.7047,102.7047,102.689,102.689,200.0
2018-01-22 12:00:00,131.29,131.55,131.24,131.55,900.0,102.877,103.0808,102.8379,103.0808,900.0
2018-01-22 12:10:00,131.62,131.65,131.62,131.65,1200.0,103.1356,103.1591,103.1356,103.1591,1200.0
2018-01-22 12:20:00,131.45,131.46,131.31,131.44,400.0,103.0024,103.0103,102.8927,102.9946,400.0
2018-01-22 12:30:00,131.54,131.56,131.12,131.12,1800.0,103.0729,103.0886,102.7438,102.7438,1800.0
2018-01-22 12:40:00,131.04,131.11,131.03,131.06,970.0,102.6812,102.736,102.6733,102.6968,970.0
2018-01-22 12:50:00,130.97,130.97,130.79,130.85,300.0,102.6263,102.6263,102.4853,102.5323,300.0
2018-01-22 13:00:00,130.61,130.61,130.61,130.61,100.0,102.3442,102.3442,102.3442,102.3442,100.0
2018-01-22 13:10:00,130.65,130.89,130.65,130.89,300.0,102.3756,102.5636,102.3756,102.5636,300.0
2018-01-22 13:20:00,130.93,131.07,130.93,131.07,700.0,102.595,102.7047,102.595,102.7047,700.0
2018-01-22 13:30:00,131.07,131.32,131.07,131.32,700.0,102.7047,102.9006,102.7047,102.9006,700.0
2018-01-22 13:40:00,131.32,131.32,131.32,131.32,0.0,102.9006,102.9006,102.9006,102.9006,0.0
2018-01-22 13:50:00,131.45,131.45,131.37,131.43,500.0,103.0024,103.0024,102.9397,102.9868,500.0
2018-01-22 14:00:00,131.43,131.43,131.31,131.35,1100.0,102.9868,102.9868,102.8927,102.9241,1100.0
2018-01-22 14:10:00,131.53,131.53,131.47,131.49,700.0,103.0651,103.0651,103.0181,103.0338,700.0
2018-01-22 14:20:00,131.55,131.69,131.46,131.69,600.0,103.0808,103.1905,103.0103,103.1905,600.0
2018-01-22 14:30:00,131.67,131.95,131.65,131.85,1000.0,103.1748,103.3942,103.1591,103.3159,1000.0
2018-01-22 14:40:00,131.62,131.64,131.59,131.59,400.0,103.1356,103.1513,103.1121,103.1121,400.0
2018-01-22 14:50:00,131.59,131.71,131.59,131.66,700.0,103.1121,103.2062,103.1121,103.167,700.0
2018-01-22 15:00:00,131.74,131.78,131.65,131.65,1600.0,103.2297,103.261,103.1591,103.1591,1600.0
2018-01-22 15:10:00,131.66,131.78,131.64,131.78,1300.0,103.167,103.261,103.1513,103.261,1300.0
2018-01-22 15:20:00,131.83,132.25,131.83,131.91,3100.0,103.3002,103.6293,103.3002,103.3629,3100.0
2018-01-22 15:30:00,131.85,131.86,131.7,131.78,2500.0,103.3159,103.3237,103.1983,103.261,2500.0
2018-01-22 15:40:00,131.87,132.13,131.87,132.09,3200.0,103.3315,103.5353,103.3315,103.5039,3200.0
2018-01-22 15:50:00,132.0,132.22,131.96,132.18,4200.0,103.4334,103.6058,103.4021,103.5744,4200.0
2018-01-23 09:30:00,133.0,133.24,132.7,132.92,2002.0,104.217,104.405,103.9819,104.1543,2002.0
2018-01-23 09:40:00,132.95,133.69,132.69,133.69,3700.0,104.1778,104.7577,103.9741,104.7577,3700.0
2018-01-23 09:50:00,133.6,133.7,132.93,132.98,1300.0,104.6871,104.7655,104.1621,104.2013,1300.0
2018-01-23 10:00:00,133.05,133.06,132.27,132.3,900.0,104.2562,104.264,103.645,103.6685,900.0
2018-01-23 10:10:00,132.42,132.42,132.18,132.18,2000.0,103.7625,103.7625,103.5744,103.5744,2000.0
2018-01-23 10:20:00,132.14,132.23,131.62,131.65,1850.0,103.5431,103.6136,103.1356,103.1591,1850.0
2018-01-23 10:30:00,131.36,131.36,130.83,130.94,2500.0,102.9319,102.9319,102.5166,102.6028,2500.0
2018-01-23 10:40:00,131.0,131.62,131.0,131.55,1606.0,102.6498,103.1356,102.6498,103.0808,1606.0
2018-01-23 10:50:00,131.92,132.28,131.92,132.25,2561.0,103.3707,103.6528,103.3707,103.6293,2561.0
2018-01-23 11:00:00,132.43,132.58,132.41,132.41,800.0,103.7703,103.8879,103.7547,103.7547,800.0
2018-01-23 11:10:00,132.38,132.79,132.27,132.56,2100.0,103.7312,104.0524,103.645,103.8722,2100.0
2018-01-23 11:20:00,132.42,132.42,132.42,132.42,100.0,103.7625,103.7625,103.7625,103.7625,100.0
2018-01-23 11:30:00,132.32,132.72,132.3,132.72,800.0,103.6841,103.9976,103.6685,103.9976,800.0
2018-01-23 11:40:00,132.61,132.79,132.61,132.66,800.0,103.9114,104.0524,103.9114,103.9506,800.0
2018-01-23 11:50:00,132.53,132.59,132.37,132.44,1400.0,103.8487,103.8957,103.7233,103.7782,1400.0
2018-01-23 12:00:00,132.38,132.76,132.38,132.65,500.0,103.7312,104.0289,103.7312,103.9427,500.0
2018-01-23 12:10:00,132.27,132.42,132.21,132.33,1800.0,103.645,103.7625,103.5979,103.692,1800.0
2018-01-23 12:20:00,132.46,132.51,132.2,132.2,800.0,103.7938,103.833,103.5901,103.5901,800.0
2018-01-23 12:30:00,132.44,132.59,132.44,132.59,500.0,103.7782,103.8957,103.7782,103.8957,500.0
2018-01-23 12:40:00,132.61,132.63,132.59,132.59,300.0,103.9114,103.9271,103.8957,103.8957,300.0
2018-01-23 12:50:00,132.53,132.68,132.53,132.68,200.0,103.8487,103.9662,103.8487,103.9662,200.0
2018-01-23 13:00:00,132.65,132.67,132.63,132.63,700.0,103.9427,103.9584,103.9271,103.9271,700.0
2018-01-23 13:10:00,132.7,132.7,132.66,132.66,200.0,103.9819,103.9819,103.9506,103.9506,200.0
2018-01-23 13:20:00,132.54,132.96,132.54,132.94,1200.0,103.8565,104.1856,103.8565,104.17,1200.0
2018-01-23 13:30:00,133.21,133.21,132.79,132.84,900.0,104.3815,104.3815,104.0524,104.0916,900.0
2018-01-23 13:40:00,132.95,132.98,132.73,132.73,500.0,104.1778,104.2013,104.0054,104.0054,500.0
2018-01-23 13:50:00,132.9,132.95,132.63,132.63,600.0,104.1386,104.1778,103.9271,103.9271,600.0
2018-01-23 14:00:00,132.7,132.99,132.66,132.86,1397.0,103.9819,104.2091,103.9506,104.1073,1397.0
2018-01-23 14:10:00,132.84,132.91,132.84,132.84,1500.0,104.0916,104.1465,104.0916,104.0916,1500.0
2018-01-23 14:20:00,132.53,132.62,132.52,132.62,600.0,103.8487,103.9192,103.8409,103.9192,600.0
2018-01-23 14:30:00,132.58,132.62,132.43,132.5,1400.0,103.8879,103.9192,103.7703,103.8252,1400.0
2018-01-23 14:40:00,132.7,132.7,132.58,132.64,901.0,103.9819,103.9819,103.8879,103.9349,901.0
2018-01-23 14:50:00,132.68,132.73,132.59,132.59,1300.0,103.9662,104.0054,103.8957,103.8957,1300.0
2018-01-23 15:00:00,132.6,132.71,132.55,132.63,600.0,103.9035,103.9897,103.8644,103.9271,600.0
2018-01-23 15:10:00,132.61,132.71,132.46,132.52,2100.0,103.9114,103.9897,103.7938,103.8409,2100.0
2018-01-23 15:20:00,132.51,132.62,132.42,132.57,2300.0,103.833,103.9192,103.7625,103.88,2300.0
2018-01-23 15:30:00,132.52,132.64,132.42,132.58,3200.0,103.8409,103.9349,103.7625,103.8879,3200.0
2018-01-23 15:40:00,132.61,132.61,132.45,132.45,1900.0,103.9114,103.9114,103.786,103.786,1900.0
2018-01-23 15:50:00,132.43,132.43,132.25,132.32,9474.0,103.7703,103.7703,103.6293,103.6841,9474.0
2018-01-24 09:30:00,132.8,133.0,132.8,132.92,600.0,104.0603,104.217,104.0603,104.1543,600.0
2018-01-24 09:40:00,132.5,132.5,131.92,131.99,1900.0,103.8252,103.8252,103.3707,103.4256,1900.0
2018-01-24 09:50:00,131.51,132.02,131.51,131.9,800.0,103.0494,103.4491,103.0494,103.355,800.0
2018-01-24 10:00:00,132.0,132.33,132.0,132.06,1943.0,103.4334,103.692,103.4334,103.4804,1943.0
2018-01-24 10:10:00,132.01,132.01,131.25,131.3,1800.0,103.4412,103.4412,102.8457,102.8849,1800.0
2018-01-24 10:20:00,131.41,131.52,130.96,130.97,1500.0,102.9711,103.0573,102.6185,102.6263,1500.0
2018-01-24 10:30:00,131.08,132.32,131.02,132.32,3950.0,102.7125,103.6841,102.6655,103.6841,3950.0
2018-01-24 10:40:00,132.16,132.17,131.79,132.01,2624.0,103.5588,103.5666,103.2688,103.4412,2624.0
2018-01-24 10:50:00,131.81,131.92,131.59,131.59,2200.0,103.2845,103.3707,103.1121,103.1121,2200.0
2018-01-24 11:00:00,131.71,131.84,131.61,131.84,1183.0,103.2062,103.308,103.1278,103.308,1183.0
2018-01-24 11:10:00,131.68,131.68,131.37,131.47,661.0,103.1826,103.1826,102.9397,103.0181,661.0
2018-01-24 11:20:00,131.71,132.14,131.71,132.02,2900.0,103.2062,103.5431,103.2062,103.4491,2900.0
2018-01-24 11:30:00,131.93,131.93,131.08,131.08,1300.0,103.3785,103.3785,102.7125,102.7125,1300.0
2018-01-24 11:40:00,130.84,130.95,130.63,130.72,2000.0,102.5244,102.6106,102.3599,102.4304,2000.0
2018-01-24 11:50:00,130.46,130.74,130.37,130.74,700.0,102.2267,102.4461,102.1561,102.4461,700.0
2018-01-24 12:00:00,130.74,131.18,130.64,131.18,1900.0,102.4461,102.7909,102.3677,102.7909,1900.0
2018-01-24 12:10:00,131.12,131.57,131.12,131.57,1200.0,102.7438,103.0965,102.7438,103.0965,1200.0
2018-01-24 12:20:00,131.56,131.7,131.46,131.55,2636.0,103.0886,103.1983,103.0103,103.0808,2636.0
2018-01-24 12:30:00,131.58,131.63,131.1,131.17,2100.0,103.1043,103.1435,102.7282,102.783,2100.0
2018-01-24 12:40:00,131.08,131.18,130.98,131.02,500.0,102.7125,102.7909,102.6341,102.6655,500.0
2018-01-24 12:50:00,130.98,131.08,130.86,131.0,2000.0,102.6341,102.7125,102.5401,102.6498,2000.0
2018-01-24 13:00:00,131.0,131.0,130.61,130.63,1500.0,102.6498,102.6498,102.3442,102.3599,1500.0
2018-01-24 13:10:00,130.49,131.01,130.48,130.92,1942.0,102.2502,102.6576,102.2423,102.5871,1942.0
2018-01-24 13:20:00,130.86,131.04,130.62,131.04,1800.0,102.5401,102.6812,102.352,102.6812,1800.0
2018-01-24 13:30:00,131.13,131.13,130.78,130.78,1500.0,102.7517,102.7517,102.4774,102.4774,1500.0
2018-01-24 13:40:00,130.82,131.33,130.82,131.24,900.0,102.5088,102.9084,102.5088,102.8379,900.0
2018-01-24 13:50:00,131.2,131.45,130.97,130.97,1500.0,102.8065,103.0024,102.6263,102.6263,1500.0
2018-01-24 14:00:00,131.14,131.3,130.89,130.89,1700.0,102.7595,102.8849,102.5636,102.5636,1700.0
2018-01-24 14:10:00,130.87,131.29,130.75,131.29,3900.0,102.5479,102.877,102.4539,102.877,3900.0
2018-01-24 14:20:00,131.16,131.37,131.13,131.37,800.0,102.7752,102.9397,102.7517,102.9397,800.0
2018-01-24 14:30:00,131.24,131.24,130.97,130.97,4475.0,102.8379,102.8379,102.6263,102.6263,4475.0
2018-01-24 14:40:00,130.96,131.24,130.96,131.24,2200.0,102.6185,102.8379,102.6185,102.8379,2200.0
2018-01-24 14:50:00,131.19,131.27,131.07,131.08,1728.0,102.7987,102.8614,102.7047,102.7125,1728.0
2018-01-24 15:00:00,131.03,131.03,130.6,130.84,1300.0,102.6733,102.6733,102.3364,102.5244,1300.0
2018-01-24 15:10:00,130.87,130.87,130.68,130.83,2599.0,102.5479,102.5479,102.3991,102.5166,2599.0
2018-01-24 15:20:00,130.77,130.92,130.77,130.79,1900.0,102.4696,102.5871,102.4696,102.4853,1900.0
2018-01-24 15:30:00,130.61,130.69,130.57,130.58,2990.0,102.3442,102.4069,102.3129,102.3207,2990.0
2018-01-24 15:40:00,130.57,130.69,130.43,130.65,5261.0,102.3129,102.4069,102.2032,102.3756,5261.0
2018-01-24 15:50:00,130.65,130.65,130.24,130.29,15143.0,102.3756,102.3756,102.0543,102.0935,15143.0
2018-01-25 09:30:00,131.13,131.13,130.59,130.6,600.0,102.7517,102.7517,102.3285,102.3364,600.0
2018-01-25 09:40:00,130.09,130.13,129.41,129.72,2850.0,101.9367,101.9681,101.4039,101.6468,2850.0
2018-01-25 09:50:00,129.5,129.83,129.37,129.55,4700.0,101.4744,101.733,101.3726,101.5136,4700.0
2018-01-25 10:00:00,129.41,129.46,128.57,128.73,4340.0,101.4039,101.4431,100.7457,100.8711,4340.0
2018-01-25 10:10:00,128.65,129.21,128.52,129.21,1309.0,100.8084,101.2472,100.7065,101.2472,1309.0
2018-01-25 10:20:00,129.16,129.16,129.0,129.0,200.0,101.208,101.208,101.0826,101.0826,200.0
2018-01-25 10:30:00,129.32,129.32,129.32,129.32,100.0,101.3334,101.3334,101.3334,101.3334,100.0
2018-01-25 10:40:00,129.3,129.3,129.17,129.17,200.0,101.3177,101.3177,101.2158,101.2158,200.0
2018-01-25 10:50:00,129.1,129.1,128.83,128.83,300.0,101.161,101.161,100.9494,100.9494,300.0
2018-01-25 11:00:00,128.11,128.11,127.81,127.81,800.0,100.3852,100.3852,100.1502,100.1502,800.0
2018-01-25 11:10:00,128.39,128.65,128.39,128.65,400.0,100.6046,100.8084,100.6046,100.8084,400.0
2018-01-25 11:20:00,128.9,129.01,128.9,129.01,600.0,101.0043,101.0905,101.0043,101.0905,600.0
2018-01-25 11:30:00,129.02,129.24,128.9,128.95,1200.0,101.0983,101.2707,101.0043,101.0435,1200.0
2018-01-25 11:40:00,129.39,129.52,129.34,129.47,500.0,101.3882,101.4901,101.3491,101.4509,500.0
2018-01-25 11:50:00,129.4,129.6,129.34,129.6,400.0,101.3961,101.5528,101.3491,101.5528,400.0
2018-01-25 12:00:00,129.65,129.81,129.65,129.81,2600.0,101.592,101.7173,101.592,101.7173,2600.0
2018-01-25 12:10:00,129.79,129.83,129.51,129.51,1800.0,101.7017,101.733,101.4823,101.4823,1800.0
2018-01-25 12:20:00,129.45,129.45,129.45,129.45,146.0,101.4353,101.4353,101.4353,101.4353,146.0
2018-01-25 12:30:00,129.49,129.62,129.49,129.51,400.0,101.4666,101.5685,101.4666,101.4823,400.0
2018-01-25 12:40:00,129.53,129.58,129.5,129.58,400.0,101.4979,101.5371,101.4744,101.5371,400.0
2018-01-25 12:50:00,129.42,129.42,129.42,129.42,237.0,101.4117,101.4117,101.4117,101.4117,237.0
2018-01-25 13:00:00,129.37,129.37,129.23,129.23,200.0,101.3726,101.3726,101.2629,101.2629,200.0
2018-01-25 13:10:00,129.34,129.34,129.28,129.28,200.0,101.3491,101.3491,101.302,101.302,200.0
2018-01-25 13:20:00,129.36,129.42,129.36,129.42,200.0,101.3647,101.4117,101.3647,101.4117,200.0
2018-01-25 13:30:00,129.35,129.35,129.25,129.25,600.0,101.3569,101.3569,101.2785,101.2785,600.0
2018-01-25 13:40:00,129.32,129.32,129.18,129.18,300.0,101.3334,101.3334,101.2237,101.2237,300.0
2018-01-25 13:50:00,129.32,129.43,129.18,129.43,2200.0,101.3334,101.4196,101.2237,101.4196,2200.0
2018-01-25 14:00:00,129.36,129.4,129.03,129.03,1800.0,101.3647,101.3961,101.1061,101.1061,1800.0
2018-01-25 14:10:00,128.96,128.96,128.9,128.9,200.0,101.0513,101.0513,101.0043,101.0043,200.0
2018-01-25 14:20:00,128.54,128.54,128.19,128.19,400.0,100.7222,100.7222,100.4479,100.4479,400.0
2018-01-25 14:30:00,128.11,128.13,127.54,127.59,1404.0,100.3852,100.4009,99.9386,99.9778,1404.0
2018-01-25 14:40:00,127.53,127.53,127.4,127.43,1100.0,99.9308,99.9308,99.8289,99.8524,1100.0
2018-01-25 14:50:00,127.45,127.54,127.34,127.39,2023.0,99.8681,99.9386,99.7819,99.8211,2023.0
2018-01-25 15:00:00,127.28,128.0,127.23,127.93,1800.0,99.7349,100.2991,99.6957,100.2442,1800.0
2018-01-25 15:10:00,127.82,127.94,127.62,127.82,1100.0,100.158,100.252,100.0013,100.158,1100.0
2018-01-25 15:20:00,128.03,128.12,127.84,128.01,2100.0,100.3226,100.3931,100.1737,100.3069,2100.0
2018-01-25 15:30:00,127.82,128.04,127.61,127.63,2900.0,100.158,100.3304,99.9935,100.0091,2900.0
2018-01-25 15:40:00,127.56,127.66,127.05,127.05,2920.0,99.9543,100.0326,99.5546,99.5546,2920.0
2018-01-25 15:50:00,127.04,127.31,126.79,126.81,9434.0,99.5468,99.7584,99.3509,99.3666,9434.0
2018-01-26 09:30:00,127.47,128.15,127.47,128.11,2100.0,99.8837,100.4166,99.8837,100.3852,2100.0
2018-01-26 09:40:00,128.4,128.4,127.78,127.79,900.0,100.6125,100.6125,100.1267,100.1345,900.0
2018-01-26 09:50:00,128.28,128.29,128.22,128.28,770.0,100.5185,100.5263,100.4714,100.5185,770.0
2018-01-26 10:00:00,128.08,128.55,128.08,128.55,600.0,100.3617,100.73,100.3617,100.73,600.0
2018-01-26 10:10:00,128.59,129.12,128.59,128.79,3600.0,100.7614,101.1767,100.7614,100.9181,3600.0
2018-01-26 10:20:00,128.84,128.9,128.82,128.9,1300.0,100.9573,101.0043,100.9416,101.0043,1300.0
2018-01-26 10:30:00,128.92,128.98,128.86,128.98,700.0,101.0199,101.067,100.9729,101.067,700.0
2018-01-26 10:40:00,128.84,129.09,128.84,128.9,1100.0,100.9573,101.1532,100.9573,101.0043,1100.0
2018-01-26 10:50:00,128.93,129.29,128.93,129.2,500.0,101.0278,101.3099,101.0278,101.2394,500.0
2018-01-26 11:00:00,129.2,129.22,129.2,129.21,1100.0,101.2394,101.255,101.2394,101.2472,1100.0
2018-01-26 11:10:00,129.3,129.3,128.81,128.81,800.0,101.3177,101.3177,100.9338,100.9338,800.0
2018-01-26 11:20:00,129.07,129.2,128.96,129.2,600.0,101.1375,101.2394,101.0513,101.2394,600.0
2018-01-26 11:30:00,129.2,129.33,129.2,129.2,1000.0,101.2394,101.3412,101.2394,101.2394,1000.0
2018-01-26 11:40:00,129.12,129.12,128.85,128.85,600.0,101.1767,101.1767,100.9651,100.9651,600.0
2018-01-26 11:50:00,128.73,128.86,128.73,128.84,300.0,100.8711,100.9729,100.8711,100.9573,300.0
2018-01-26 12:00:00,128.92,128.92,128.87,128.89,400.0,101.0199,101.0199,100.9808,100.9964,400.0
2018-01-26 12:10:00,129.12,129.12,129.12,129.12,100.0,101.1767,101.1767,101.1767,101.1767,100.0
2018-01-26 12:20:00,129.34,129.37,129.31,129.31,400.0,101.3491,101.3726,101.3255,101.3255,400.0
2018-01-26 12:30:00,129.23,129.23,129.08,129.08,700.0,101.2629,101.2629,101.1453,101.1453,700.0
2018-01-26 12:40:00,129.17,129.36,129.11,129.36,600.0,101.2158,101.3647,101.1688,101.3647,600.0
2018-01-26 12:50:00,129.51,129.61,129.36,129.36,1200.0,101.4823,101.5606,101.3647,101.3647,1200.0
2018-01-26 13:00:00,129.35,129.38,129.29,129.29,900.0,101.3569,101.3804,101.3099,101.3099,900.0
2018-01-26 13:10:00,129.29,129.46,129.29,129.46,600.0,101.3099,101.4431,101.3099,101.4431,600.0
2018-01-26 13:20:00,129.48,129.48,129.48,129.48,100.0,101.4588,101.4588,101.4588,101.4588,100.0
2018-01-26 13:30:00,129.5,129.55,129.5,129.55,300.0,101.4744,101.5136,101.4744,101.5136,300.0
2018-01-26 13:40:00,129.59,129.61,129.56,129.56,600.0,101.545,101.5606,101.5214,101.5214,600.0
2018-01-26 13:50:00,129.64,129.91,129.64,129.91,300.0,101.5841,101.7957,101.5841,101.7957,300.0
2018-01-26 14:00:00,129.75,129.75,129.68,129.68,200.0,101.6703,101.6703,101.6155,101.6155,200.0
2018-01-26 14:10:00,129.76,129.94,129.76,129.94,900.0,101.6782,101.8192,101.6782,101.8192,900.0
2018-01-26 14:20:00,129.95,130.12,129.95,130.01,661.0,101.827,101.9603,101.827,101.8741,661.0
2018-01-26 14:30:00,129.88,130.13,129.88,130.13,600.0,101.7722,101.9681,101.7722,101.9681,600.0
2018-01-26 14:40:00,130.01,130.01,129.85,129.85,600.0,101.8741,101.8741,101.7487,101.7487,600.0
2018-01-26 14:50:00,129.89,130.03,129.85,129.98,1100.0,101.78,101.8897,101.7487,101.8506,1100.0
2018-01-26 15:00:00,129.68,129.7,129.68,129.7,400.0,101.6155,101.6311,101.6155,101.6311,400.0
2018-01-26 15:10:00,129.88,129.88,129.77,129.77,700.0,101.7722,101.7722,101.686,101.686,700.0
2018-01-26 15:20:00,129.92,129.92,129.83,129.85,1000.0,101.8035,101.8035,101.733,101.7487,1000.0
2018-01-26 15:30:00,129.77,130.13,129.77,130.01,1600.0,101.686,101.9681,101.686,101.8741,1600.0
2018-01-26 15:40:00,129.88,130.02,129.84,129.88,2300.0,101.7722,101.8819,101.7408,101.7722,2300.0
2018-01-26 15:50:00,129.93,130.19,129.92,130.12,3877.0,101.8114,102.0151,101.8035,101.9603,3877.0
2018-01-29 09:30:00,130.82,131.0,129.66,130.56,1700.0,102.5088,102.6498,101.5998,102.305,1700.0
2018-01-29 09:40:00,131.01,131.18,130.67,131.17,1623.0,102.6576,102.7909,102.3912,102.783,1623.0
2018-01-29 09:50:00,130.98,131.12,130.95,131.0,800.0,102.6341,102.7438,102.6106,102.6498,800.0
2018-01-29 10:00:00,130.4,130.73,130.4,130.73,600.0,102.1797,102.4382,102.1797,102.4382,600.0
2018-01-29 10:10:00,130.7,130.92,130.4,130.4,1500.0,102.4147,102.5871,102.1797,102.1797,1500.0
2018-01-29 10:20:00,130.4,130.68,130.4,130.68,400.0,102.1797,102.3991,102.1797,102.3991,400.0
2018-01-29 10:30:00,130.31,130.47,130.25,130.25,600.0,102.1091,102.2345,102.0621,102.0621,600.0
2018-01-29 10:40:00,129.8,129.8,129.74,129.8,800.0,101.7095,101.7095,101.6625,101.7095,800.0
2018-01-29 10:50:00,129.84,129.84,129.34,129.43,1300.0,101.7408,101.7408,101.3491,101.4196,1300.0
2018-01-29 11:00:00,129.24,129.28,128.8,128.84,1700.0,101.2707,101.302,100.9259,100.9573,1700.0
2018-01-29 11:10:00,128.96,129.21,128.96,129.21,600.0,101.0513,101.2472,101.0513,101.2472,600.0
2018-01-29 11:20:00,129.14,129.42,129.01,129.09,1586.0,101.1923,101.4117,101.0905,101.1532,1586.0
2018-01-29 11:30:00,128.97,128.97,128.73,128.81,500.0,101.0591,101.0591,100.8711,100.9338,500.0
2018-01-29 11:40:00,128.74,129.17,128.74,129.02,1000.0,100.8789,101.2158,100.8789,101.0983,1000.0
2018-01-29 11:50:00,129.04,129.07,128.94,128.94,500.0,101.114,101.1375,101.0356,101.0356,500.0
2018-01-29 12:00:00,128.91,129.25,128.86,129.25,600.0,101.0121,101.2785,100.9729,101.2785,600.0
2018-01-29 12:10:00,129.07,129.07,128.94,128.99,300.0,101.1375,101.1375,101.0356,101.0748,300.0
2018-01-29 12:20:00,129.01,129.02,128.88,129.02,602.0,101.0905,101.0983,100.9886,101.0983,602.0
2018-01-29 12:30:00,129.07,129.25,129.07,129.1,600.0,101.1375,101.2785,101.1375,101.161,600.0
2018-01-29 12:40:00,129.22,129.35,129.12,129.35,700.0,101.255,101.3569,101.1767,101.3569,700.0
2018-01-29 12:50:00,129.43,129.44,129.43,129.44,200.0,101.4196,101.4274,101.4196,101.4274,200.0
2018-01-29 13:00:00,129.38,129.66,129.38,129.66,400.0,101.3804,101.5998,101.3804,101.5998,400.0
2018-01-29 13:10:00,129.54,129.78,129.54,129.78,500.0,101.5058,101.6938,101.5058,101.6938,500.0
2018-01-29 13:20:00,129.75,129.76,129.73,129.73,600.0,101.6703,101.6782,101.6547,101.6547,600.0
2018-01-29 13:30:00,129.71,129.83,129.7,129.83,900.0,101.639,101.733,101.6311,101.733,900.0
2018-01-29 13:40:00,129.76,129.84,129.76,129.81,400.0,101.6782,101.7408,101.6782,101.7173,400.0
2018-01-29 13:50:00,129.77,129.82,129.73,129.82,533.0,101.686,101.7252,101.6547,101.7252,533.0
2018-01-29 14:00:00,130.02,130.04,129.96,130.01,900.0,101.8819,101.8976,101.8349,101.8741,900.0
2018-01-29 14:10:00,130.25,130.32,130.25,130.27,700.0,102.0621,102.117,102.0621,102.0778,700.0
2018-01-29 14:20:00,130.22,130.22,130.0,130.1,1300.0,102.0386,102.0386,101.8662,101.9446,1300.0
2018-01-29 14:30:00,130.23,130.27,130.21,130.27,703.0,102.0464,102.0778,102.0308,102.0778,703.0
2018-01-29 14:40:00,130.06,130.06,129.96,129.99,893.0,101.9132,101.9132,101.8349,101.8584,893.0
2018-01-29 14:50:00,129.99,130.01,129.87,129.87,1300.0,101.8584,101.8741,101.7644,101.7644,1300.0
2018-01-29 15:00:00,129.88,129.95,129.79,129.82,1917.0,101.7722,101.827,101.7017,101.7252,1917.0
2018-01-29 15:10:00,129.77,129.84,129.72,129.84,2000.0,101.686,101.7408,101.6468,101.7408,2000.0
2018-01-29 15:20:00,129.76,129.83,129.67,129.69,2900.0,101.6782,101.733,101.6076,101.6233,2900.0
2018-01-29 15:30:00,129.72,129.74,129.25,129.25,1500.0,101.6468,101.6625,101.2785,101.2785,1500.0
2018-01-29 15:40:00,129.22,129.27,129.08,129.1,2797.0,101.255,101.2942,101.1453,101.161,2797.0
2018-01-29 15:50:00,129.06,129.1,128.82,129.07,3379.0,101.1297,101.161,100.9416,101.1375,3379.0
2018-01-30 09:30:00,127.89,127.89,126.72,127.14,2000.0,100.2129,100.2129,99.2961,99.6252,2000.0
2018-01-30 09:40:00,126.78,126.95,124.79,124.98,5600.0,99.3431,99.4763,97.7837,97.9326,5600.0
2018-01-30 09:50:00,124.94,125.79,124.94,125.79,1300.0,97.9013,98.5673,97.9013,98.5673,1300.0
2018-01-30 10:00:00,125.84,125.84,125.12,125.12,1100.0,98.6065,98.6065,98.0423,98.0423,1100.0
2018-01-30 10:10:00,125.57,125.86,125.38,125.6,619.0,98.3949,98.6222,98.2461,98.4184,619.0
2018-01-30 10:20:00,125.71,126.69,125.66,126.55,1500.0,98.5046,99.2726,98.4655,99.1628,1500.0
2018-01-30 10:30:00,126.64,127.17,126.64,126.98,2623.0,99.2334,99.6487,99.2334,99.4998,2623.0
2018-01-30 10:40:00,126.89,126.96,126.47,126.52,2850.0,99.4293,99.4841,99.1002,99.1393,2850.0
2018-01-30 10:50:00,126.35,126.45,126.24,126.24,1500.0,99.0061,99.0845,98.9199,98.9199,1500.0
2018-01-30 11:00:00,126.23,126.24,125.84,125.89,2500.0,98.9121,98.9199,98.6065,98.6457,2500.0
2018-01-30 11:10:00,125.91,125.91,125.5,125.67,2700.0,98.6614,98.6614,98.3401,98.4733,2700.0
2018-01-30 11:20:00,125.56,125.81,125.48,125.58,1600.0,98.3871,98.583,98.3244,98.4028,1600.0
2018-01-30 11:30:00,125.55,125.63,125.51,125.53,2100.0,98.3793,98.442,98.3479,98.3636,2100.0
2018-01-30 11:40:00,125.72,126.1,125.72,125.75,1100.0,98.5125,98.8102,98.5125,98.536,1100.0
2018-01-30 11:50:00,125.73,125.97,125.62,125.66,1160.0,98.5203,98.7084,98.4341,98.4655,1160.0
2018-01-30 12:00:00,125.84,125.84,125.69,125.75,700.0,98.6065,98.6065,98.489,98.536,700.0
2018-01-30 12:10:00,125.73,126.11,125.73,125.93,1603.0,98.5203,98.8181,98.5203,98.677,1603.0
2018-01-30 12:20:00,126.03,126.13,125.96,125.98,602.0,98.7554,98.8337,98.7005,98.7162,602.0
2018-01-30 12:30:00,125.87,125.96,125.86,125.86,1100.0,98.63,98.7005,98.6222,98.6222,1100.0
2018-01-30 12:40:00,125.86,125.94,125.86,125.9,600.0,98.6222,98.6849,98.6222,98.6535,600.0
2018-01-30 12:50:00,126.15,126.15,125.79,125.84,1100.0,98.8494,98.8494,98.5673,98.6065,1100.0
2018-01-30 13:00:00,125.73,125.8,125.59,125.69,1500.0,98.5203,98.5752,98.4106,98.489,1500.0
2018-01-30 13:10:00,125.73,126.25,125.73,126.2,1500.0,98.5203,98.9278,98.5203,98.8886,1500.0
2018-01-30 13:20:00,126.31,126.31,126.0,126.0,200.0,98.9748,98.9748,98.7319,98.7319,200.0
2018-01-30 13:30:00,126.07,126.3,126.07,126.3,1400.0,98.7867,98.967,98.7867,98.967,1400.0
2018-01-30 13:40:00,126.45,126.55,126.37,126.49,1500.0,99.0845,99.1628,99.0218,99.1158,1500.0
2018-01-30 13:50:00,126.62,126.84,126.62,126.77,800.0,99.2177,99.3901,99.2177,99.3352,800.0
2018-01-30 14:00:00,126.85,126.98,126.77,126.82,3060.0,99.3979,99.4998,99.3352,99.3744,3060.0
2018-01-30 14:10:00,126.8,127.15,126.8,126.99,748.0,99.3587,99.633,99.3587,99.5076,748.0
2018-01-30 14:20:00,126.97,126.97,126.34,126.46,1800.0,99.492,99.492,98.9983,99.0923,1800.0
2018-01-30 14:30:00,126.52,126.95,126.51,126.95,500.0,99.1393,99.4763,99.1315,99.4763,500.0
2018-01-30 14:40:00,126.79,126.79,126.66,126.66,323.0,99.3509,99.3509,99.249,99.249,323.0
2018-01-30 14:50:00,126.96,127.2,126.71,127.18,2900.0,99.4841,99.6722,99.2882,99.6565,2900.0
2018-01-30 15:00:00,127.11,127.11,127.03,127.03,800.0,99.6017,99.6017,99.539,99.539,800.0
2018-01-30 15:10:00,126.9,127.05,126.59,126.62,2100.0,99.4371,99.5546,99.1942,99.2177,2100.0
2018-01-30 15:20:00,126.57,126.57,126.2,126.42,1400.0,99.1785,99.1785,98.8886,99.061,1400.0
2018-01-30 15:30:00,126.35,126.85,126.35,126.78,2900.0,99.0061,99.3979,99.0061,99.3431,2900.0
2018-01-30 15:40:00,126.83,126.88,126.65,126.65,3900.0,99.3823,99.4214,99.2412,99.2412,3900.0
2018-01-30 15:50:00,126.63,126.67,126.23,126.3,7624.0,99.2255,99.2569,98.9121,98.967,7624.0
2018-01-31 09:30:00,126.5,126.55,126.01,126.52,800.0,99.1237,99.1628,98.7397,99.1393,800.0
2018-01-31 09:40:00,126.17,127.17,126.16,126.97,3100.0,98.8651,99.6487,98.8573,99.492,3100.0
2018-01-31 09:50:00,126.66,126.66,126.66,126.66,100.0,99.249,99.249,99.249,99.249,100.0
2018-01-31 10:00:00,126.51,126.51,126.24,126.35,500.0,99.1315,99.1315,98.9199,99.0061,500.0
2018-01-31 10:10:00,126.28,126.78,126.28,126.78,2168.0,98.9513,99.3431,98.9513,99.3431,2168.0
2018-01-31 10:20:00,127.08,127.08,127.03,127.04,930.0,99.5782,99.5782,99.539,99.5468,930.0
2018-01-31 10:30:00,126.5,126.74,126.46,126.69,3400.0,99.1237,99.3117,99.0923,99.2726,3400.0
2018-01-31 10:40:00,126.57,126.58,126.5,126.5,500.0,99.1785,99.1864,99.1237,99.1237,500.0
2018-01-31 10:50:00,126.21,126.21,126.13,126.13,200.0,98.8964,98.8964,98.8337,98.8337,200.0
2018-01-31 11:00:00,126.04,126.04,125.75,125.75,200.0,98.7632,98.7632,98.536,98.536,200.0
2018-01-31 11:10:00,125.33,126.28,125.33,126.28,1300.0,98.2069,98.9513,98.2069,98.9513,1300.0
2018-01-31 11:20:00,126.2,126.2,126.06,126.06,400.0,98.8886,98.8886,98.7789,98.7789,400.0
2018-01-31 11:30:00,126.25,126.35,126.22,126.35,400.0,98.9278,99.0061,98.9043,99.0061,400.0
2018-01-31 11:40:00,126.29,126.43,126.29,126.43,500.0,98.9591,99.0688,98.9591,99.0688,500.0
2018-01-31 11:50:00,126.31,126.62,126.31,126.62,400.0,98.9748,99.2177,98.9748,99.2177,400.0
2018-01-31 12:00:00,126.43,126.49,126.43,126.49,200.0,99.0688,99.1158,99.0688,99.1158,200.0
2018-01-31 12:10:00,126.5,126.5,126.33,126.33,300.0,99.1237,99.1237,98.9905,98.9905,300.0
2018-01-31 12:20:00,126.53,126.53,126.41,126.44,816.0,99.1472,99.1472,99.0531,99.0767,816.0
2018-01-31 12:30:00,126.44,126.44,126.44,126.44,0.0,99.0767,99.0767,99.0767,99.0767,0.0
2018-01-31 12:40:00,126.15,126.15,126.15,126.15,200.0,98.8494,98.8494,98.8494,98.8494,200.0
2018-01-31 12:50:00,125.85,125.89,125.85,125.89,300.0,98.6143,98.6457,98.6143,98.6457,300.0
2018-01-31 13:00:00,125.81,125.97,125.81,125.97,1300.0,98.583,98.7084,98.583,98.7084,1300.0
2018-01-31 13:10:00,125.81,126.16,125.81,126.16,700.0,98.583,98.8573,98.583,98.8573,700.0
2018-01-31 13:20:00,125.83,125.9,125.83,125.9,700.0,98.5987,98.6535,98.5987,98.6535,700.0
2018-01-31 13:30:00,126.13,126.21,126.07,126.07,544.0,98.8337,98.8964,98.7867,98.7867,544.0
2018-01-31 13:40:00,126.28,126.28,125.71,125.71,400.0,98.9513,98.9513,98.5046,98.5046,400.0
2018-01-31 13:50:00,125.8,126.03,125.8,125.85,800.0,98.5752,98.7554,98.5752,98.6143,800.0
2018-01-31 14:00:00,126.25,126.25,125.95,126.0,628.0,98.9278,98.9278,98.6927,98.7319,628.0
2018-01-31 14:10:00,125.91,125.91,125.88,125.88,300.0,98.6614,98.6614,98.6378,98.6378,300.0
2018-01-31 14:20:00,125.75,125.75,125.56,125.65,700.0,98.536,98.536,98.3871,98.4576,700.0
2018-01-31 14:30:00,125.79,125.79,125.62,125.62,400.0,98.5673,98.5673,98.4341,98.4341,400.0
2018-01-31 14:40:00,125.63,125.77,125.63,125.77,1532.0,98.442,98.5517,98.442,98.5517,1532.0
2018-01-31 14:50:00,125.72,125.8,125.59,125.73,690.0,98.5125,98.5752,98.4106,98.5203,690.0
2018-01-31 15:00:00,125.73,125.81,125.3,125.81,2700.0,98.5203,98.583,98.1834,98.583,2700.0
2018-01-31 15:10:00,125.62,125.62,125.21,125.21,1600.0,98.4341,98.4341,98.1128,98.1128,1600.0
2018-01-31 15:20:00,125.32,125.75,125.32,125.72,4400.0,98.199,98.536,98.199,98.5125,4400.0
2018-01-31 15:30:00,125.62,126.1,125.61,126.1,4097.0,98.4341,98.8102,98.4263,98.8102,4097.0
2018-01-31 15:40:00,126.16,126.31,125.81,125.9,6062.0,98.8573,98.9748,98.583,98.6535,6062.0
2018-01-31 15:50:00,125.89,125.89,125.39,125.39,17038.0,98.6457,98.6457,98.2539,98.2539,17038.0
2018-02-01 09:30:00,125.54,126.28,125.54,126.09,800.0,98.3714,98.9513,98.3714,98.8024,800.0
2018-02-01 09:40:00,126.49,127.56,126.49,127.37,3226.0,99.1158,99.9543,99.1158,99.8054,3226.0
2018-02-01 09:50:00,127.31,127.31,126.89,126.91,1600.0,99.7584,99.7584,99.4293,99.4449,1600.0
2018-02-01 10:00:00,126.67,127.22,126.67,127.0,1400.0,99.2569,99.6879,99.2569,99.5155,1400.0
2018-02-01 10:10:00,127.32,127.52,127.23,127.52,400.0,99.7662,99.9229,99.6957,99.9229,400.0
2018-02-01 10:20:00,127.36,127.65,127.34,127.54,2700.0,99.7976,100.0248,99.7819,99.9386,2700.0
2018-02-01 10:30:00,126.53,126.59,126.49,126.5,800.0,99.1472,99.1942,99.1158,99.1237,800.0
2018-02-01 10:40:00,126.65,126.82,126.64,126.79,600.0,99.2412,99.3744,99.2334,99.3509,600.0
2018-02-01 10:50:00,126.75,126.86,126.75,126.76,300.0,99.3196,99.4058,99.3196,99.3274,300.0
2018-02-01 11:00:00,126.78,126.81,126.69,126.71,400.0,99.3431,99.3666,99.2726,99.2882,400.0
2018-02-01 11:10:00,126.62,126.62,126.52,126.54,600.0,99.2177,99.2177,99.1393,99.155,600.0
2018-02-01 11:20:00,126.28,126.36,126.28,126.28,1500.0,98.9513,99.014,98.9513,98.9513,1500.0
2018-02-01 11:30:00,126.36,126.43,126.36,126.43,200.0,99.014,99.0688,99.014,99.0688,200.0
2018-02-01 11:40:00,126.86,127.11,126.86,127.11,1099.0,99.4058,99.6017,99.4058,99.6017,1099.0
2018-02-01 11:50:00,127.11,127.11,127.11,127.11,0.0,99.6017,99.6017,99.6017,99.6017,0.0
2018-02-01 12:00:00,127.11,127.11,126.99,126.99,200.0,99.6017,99.6017,99.5076,99.5076,200.0
2018-02-01 12:10:00,127.06,127.13,126.94,126.94,600.0,99.5625,99.6173,99.4684,99.4684,600.0
2018-02-01 12:20:00,127.05,127.05,126.98,126.98,400.0,99.5546,99.5546,99.4998,99.4998,400.0
2018-02-01 12:30:00,126.98,126.98,126.92,126.92,300.0,99.4998,99.4998,99.4528,99.4528,300.0
2018-02-01 12:40:00,126.87,126.9,126.74,126.9,500.0,99.4136,99.4371,99.3117,99.4371,500.0
2018-02-01 12:50:00,126.63,126.8,126.63,126.8,200.0,99.2255,99.3587,99.2255,99.3587,200.0
2018-02-01 13:00:00,126.99,126.99,126.99,126.99,100.0,99.5076,99.5076,99.5076,99.5076,100.0
2018-02-01 13:10:00,126.98,127.08,126.94,126.94,400.0,99.4998,99.5782,99.4684,99.4684,400.0
2018-02-01 13:20:00,126.94,127.16,126.88,127.16,400.0,99.4684,99.6408,99.4214,99.6408,400.0
2018-02-01 13:30:00,127.16,127.16,127.09,127.09,1208.0,99.6408,99.6408,99.586,99.586,1208.0
2018-02-01 13:40:00,127.05,127.05,126.89,126.89,500.0,99.5546,99.5546,99.4293,99.4293,500.0
2018-02-01 13:50:00,126.98,126.98,126.82,126.82,200.0,99.4998,99.4998,99.3744,99.3744,200.0
2018-02-01 14:00:00,126.66,126.72,126.55,126.56,800.0,99.249,99.2961,99.1628,99.1707,800.0
2018-02-01 14:10:00,126.74,126.74,126.65,126.65,200.0,99.3117,99.3117,99.2412,99.2412,200.0
2018-02-01 14:20:00,126.82,126.82,126.66,126.7,700.0,99.3744,99.3744,99.249,99.2804,700.0
2018-02-01 14:30:00,126.66,127.04,126.58,127.04,900.0,99.249,99.5468,99.1864,99.5468,900.0
2018-02-01 14:40:00,126.96,126.96,126.86,126.86,300.0,99.4841,99.4841,99.4058,99.4058,300.0
2018-02-01 14:50:00,127.27,127.27,127.21,127.24,300.0,99.727,99.727,99.68,99.7035,300.0
2018-02-01 15:00:00,127.38,127.54,127.34,127.54,500.0,99.8132,99.9386,99.7819,99.9386,500.0
2018-02-01 15:10:00,127.52,127.58,127.31,127.31,1500.0,99.9229,99.9699,99.7584,99.7584,1500.0
2018-02-01 15:20:00,127.25,127.26,126.9,126.95,1800.0,99.7114,99.7192,99.4371,99.4763,1800.0
2018-02-01 15:30:00,126.84,126.99,126.75,126.91,900.0,99.3901,99.5076,99.3196,99.4449,900.0
2018-02-01 15:40:00,126.91,126.99,126.87,126.89,7300.0,99.4449,99.5076,99.4136,99.4293,7300.0
2018-02-01 15:50:00,126.83,126.9,126.54,126.59,11742.0,99.3823,99.4371,99.155,99.1942,11742.0
2018-02-02 09:30:00,125.83,125.83,125.45,125.45,2119.0,98.5987,98.5987,98.3009,98.3009,2119.0
2018-02-02 09:40:00,125.35,125.5,124.55,124.77,2000.0,98.2225,98.3401,97.5957,97.7681,2000.0
2018-02-02 09:50:00,124.76,124.82,124.5,124.64,900.0,97.7602,97.8072,97.5565,97.6662,900.0
2018-02-02 10:00:00,124.8,124.8,123.87,123.87,1149.0,97.7916,97.7916,97.0628,97.0628,1149.0
2018-02-02 10:10:00,123.97,124.38,123.85,123.85,8852.0,97.1412,97.4625,97.0472,97.0472,8852.0
2018-02-02 10:20:00,123.8,124.61,123.79,124.51,1500.0,97.008,97.6427,97.0002,97.5643,1500.0
2018-02-02 10:30:00,124.44,124.56,124.38,124.5,2000.0,97.5095,97.6035,97.4625,97.5565,2000.0
2018-02-02 10:40:00,123.92,124.24,123.92,124.12,600.0,97.102,97.3528,97.102,97.2587,600.0
2018-02-02 10:50:00,124.52,124.52,124.32,124.41,700.0,97.5722,97.5722,97.4155,97.486,700.0
2018-02-02 11:00:00,124.52,124.52,124.23,124.25,800.0,97.5722,97.5722,97.3449,97.3606,800.0
2018-02-02 11:10:00,124.17,124.23,124.17,124.17,1100.0,97.2979,97.3449,97.2979,97.2979,1100.0
2018-02-02 11:20:00,124.16,124.48,124.05,124.4,1000.0,97.2901,97.5408,97.2039,97.4781,1000.0
2018-02-02 11:30:00,124.57,124.64,124.53,124.55,900.0,97.6113,97.6662,97.58,97.5957,900.0
2018-02-02 11:40:00,124.44,124.53,124.19,124.53,1400.0,97.5095,97.58,97.3136,97.58,1400.0
2018-02-02 11:50:00,124.12,124.52,124.12,124.52,200.0,97.2587,97.5722,97.2587,97.5722,200.0
2018-02-02 12:00:00,124.45,124.8,124.43,124.43,800.0,97.5173,97.7916,97.5016,97.5016,800.0
2018-02-02 12:10:00,124.55,124.66,124.5,124.66,900.0,97.5957,97.6819,97.5565,97.6819,900.0
2018-02-02 12:20:00,124.64,124.68,124.64,124.64,400.0,97.6662,97.6975,97.6662,97.6662,400.0
2018-02-02 12:30:00,124.91,124.97,124.91,124.97,200.0,97.8778,97.9248,97.8778,97.9248,200.0
2018-02-02 12:40:00,125.11,125.11,124.87,124.87,500.0,98.0345,98.0345,97.8464,97.8464,500.0
2018-02-02 12:50:00,124.99,124.99,124.94,124.94,200.0,97.9405,97.9405,97.9013,97.9013,200.0
2018-02-02 13:00:00,124.65,124.65,124.38,124.38,600.0,97.674,97.674,97.4625,97.4625,600.0
2018-02-02 13:10:00,124.24,124.37,124.2,124.37,400.0,97.3528,97.4546,97.3214,97.4546,400.0
2018-02-02 13:20:00,124.5,124.71,124.4,124.71,300.0,97.5565,97.7211,97.4781,97.7211,300.0
2018-02-02 13:30:00,124.9,124.91,124.65,124.76,2400.0,97.8699,97.8778,97.674,97.7602,2400.0
2018-02-02 13:40:00,124.72,124.72,124.43,124.43,700.0,97.7289,97.7289,97.5016,97.5016,700.0
2018-02-02 13:50:00,124.37,124.56,124.36,124.56,1000.0,97.4546,97.6035,97.4468,97.6035,1000.0
2018-02-02 14:00:00,124.48,124.91,124.38,124.91,5057.0,97.5408,97.8778,97.4625,97.8778,5057.0
2018-02-02 14:10:00,124.88,124.88,124.44,124.45,400.0,97.8543,97.8543,97.5095,97.5173,400.0
2018-02-02 14:20:00,124.16,124.3,124.04,124.3,900.0,97.2901,97.3998,97.196,97.3998,900.0
2018-02-02 14:30:00,124.26,124.26,124.22,124.22,300.0,97.3684,97.3684,97.3371,97.3371,300.0
2018-02-02 14:40:00,124.45,124.45,124.45,124.45,100.0,97.5173,97.5173,97.5173,97.5173,100.0
2018-02-02 14:50:00,124.27,124.27,123.96,123.96,500.0,97.3763,97.3763,97.1334,97.1334,500.0
2018-02-02 15:00:00,123.64,123.64,123.19,123.19,1275.0,96.8826,96.8826,96.53,96.53,1275.0
2018-02-02 15:10:00,123.42,123.48,123.05,123.05,3200.0,96.7102,96.7572,96.4203,96.4203,3200.0
2018-02-02 15:20:00,122.99,123.06,122.65,122.92,3700.0,96.3733,96.4281,96.1069,96.3184,3700.0
2018-02-02 15:30:00,122.73,123.27,122.49,123.27,2952.0,96.1696,96.5927,95.9815,96.5927,2952.0
2018-02-02 15:40:00,123.28,123.28,122.75,122.75,3900.0,96.6005,96.6005,96.1852,96.1852,3900.0
2018-02-02 15:50:00,122.66,122.68,122.3,122.47,15213.0,96.1147,96.1304,95.8326,95.9658,15213.0
2018-02-05 09:30:00,120.3,123.0,119.88,123.0,2200.0,94.2654,96.3811,93.9363,96.3811,2200.0
2018-02-05 09:40:00,123.19,123.21,121.7,122.31,2500.0,96.53,96.5457,95.3625,95.8404,2500.0
2018-02-05 09:50:00,121.89,122.05,121.64,122.05,1500.0,95.5113,95.6367,95.3154,95.6367,1500.0
2018-02-05 10:00:00,122.46,122.95,122.2,122.92,2100.0,95.958,96.3419,95.7542,96.3184,2100.0
2018-02-05 10:10:00,123.22,123.39,122.71,123.04,1100.0,96.5535,96.6867,96.1539,96.4125,1100.0
2018-02-05 10:20:00,123.32,124.29,123.32,124.02,2200.0,96.6319,97.3919,96.6319,97.1804,2200.0
2018-02-05 10:30:00,124.0,124.07,123.67,123.72,2100.0,97.1647,97.2196,96.9061,96.9453,2100.0
2018-02-05 10:40:00,123.99,124.63,123.99,124.63,1700.0,97.1569,97.6584,97.1569,97.6584,1700.0
2018-02-05 10:50:00,124.67,124.9,124.36,124.48,4400.0,97.6897,97.8699,97.4468,97.5408,4400.0
2018-02-05 11:00:00,124.37,124.37,123.68,123.68,3257.0,97.4546,97.4546,96.914,96.914,3257.0
2018-02-05 11:10:00,123.74,124.11,123.58,123.77,1300.0,96.961,97.2509,96.8356,96.9845,1300.0
2018-02-05 11:20:00,123.67,123.9,123.49,123.49,2400.0,96.9061,97.0863,96.7651,96.7651,2400.0
2018-02-05 11:30:00,123.31,123.37,123.09,123.37,1399.0,96.624,96.671,96.4516,96.671,1399.0
2018-02-05 11:40:00,123.23,123.23,123.23,123.23,100.0,96.5613,96.5613,96.5613,96.5613,100.0
2018-02-05 11:50:00,123.16,123.81,123.16,123.69,3000.0,96.5065,97.0158,96.5065,96.9218,3000.0
2018-02-05 12:00:00,123.57,123.64,123.14,123.33,1100.0,96.8278,96.8826,96.4908,96.6397,1100.0
2018-02-05 12:10:00,123.41,123.41,123.0,123.0,400.0,96.7024,96.7024,96.3811,96.3811,400.0
2018-02-05 12:20:00,122.9,123.35,122.9,123.35,1000.0,96.3028,96.6554,96.3028,96.6554,1000.0
2018-02-05 12:30:00,123.45,123.45,123.01,123.1,1300.0,96.7337,96.7337,96.389,96.4595,1300.0
2018-02-05 12:40:00,122.93,123.16,122.92,122.97,900.0,96.3263,96.5065,96.3184,96.3576,900.0
2018-02-05 12:50:00,122.89,122.9,122.76,122.76,500.0,96.2949,96.3028,96.1931,96.1931,500.0
2018-02-05 13:00:00,122.4,122.4,122.12,122.12,500.0,95.911,95.911,95.6916,95.6916,500.0
2018-02-05 13:10:00,122.35,122.35,122.12,122.17,600.0,95.8718,95.8718,95.6916,95.7307,600.0
2018-02-05 13:20:00,121.97,122.14,121.97,122.09,723.0,95.574,95.7072,95.574,95.6681,723.0
2018-02-05 13:30:00,122.72,122.9,122.72,122.9,1100.0,96.1617,96.3028,96.1617,96.3028,1100.0
2018-02-05 13:40:00,123.57,123.62,123.34,123.34,600.0,96.8278,96.8669,96.6475,96.6475,600.0
2018-02-05 13:50:00,123.36,123.93,123.36,123.93,600.0,96.6632,97.1099,96.6632,97.1099,600.0
2018-02-05 14:00:00,123.98,123.98,123.7,123.75,2000.0,97.149,97.149,96.9296,96.9688,2000.0
2018-02-05 14:10:00,123.74,123.86,123.56,123.56,1300.0,96.961,97.055,96.8199,96.8199,1300.0
2018-02-05 14:20:00,123.49,123.63,123.2,123.2,800.0,96.7651,96.8748,96.5378,96.5378,800.0
2018-02-05 14:30:00,123.08,123.08,122.79,122.79,1400.0,96.4438,96.4438,96.2166,96.2166,1400.0
2018-02-05 14:40:00,122.99,123.0,122.14,122.14,3583.0,96.3733,96.3811,95.7072,95.7072,3583.0
2018-02-05 14:50:00,121.99,122.16,121.69,121.69,1600.0,95.5897,95.7229,95.3546,95.3546,1600.0
2018-02-05 15:00:00,121.49,121.65,120.27,120.27,3588.0,95.1979,95.3233,94.2419,94.2419,3588.0
2018-02-05 15:10:00,120.11,121.6,120.07,121.27,2262.0,94.1166,95.2841,94.0852,95.0255,2262.0
2018-02-05 15:20:00,121.29,122.06,120.78,122.06,3722.0,95.0412,95.6445,94.6416,95.6445,3722.0
2018-02-05 15:30:00,122.12,122.12,121.03,121.21,3200.0,95.6916,95.6916,94.8375,94.9785,3200.0
2018-02-05 15:40:00,121.21,121.39,120.63,120.63,6220.0,94.9785,95.1195,94.524,94.524,6220.0
2018-02-05 15:50:00,120.69,120.69,120.16,120.36,10648.0,94.571,94.571,94.1557,94.3125,10648.0
2018-02-06 09:30:00,118.3,122.39,118.3,122.29,4300.0,92.6983,95.9031,92.6983,95.8248,4300.0
2018-02-06 09:40:00,122.27,123.58,121.77,123.53,4500.0,95.8091,96.8356,95.4173,96.7964,4500.0
2018-02-06 09:50:00,123.69,124.17,123.68,123.91,2800.0,96.9218,97.2979,96.914,97.0942,2800.0
2018-02-06 10:00:00,124.01,124.09,123.01,123.01,1030.0,97.1725,97.2352,96.389,96.389,1030.0
2018-02-06 10:10:00,123.35,123.35,120.99,121.81,2651.0,96.6554,96.6554,94.8061,95.4487,2651.0
2018-02-06 10:20:00,122.19,122.51,121.55,122.12,1800.0,95.7464,95.9972,95.2449,95.6916,1800.0
2018-02-06 10:30:00,122.28,122.28,121.1,121.53,3233.0,95.8169,95.8169,94.8923,95.2292,3233.0
2018-02-06 10:40:00,121.63,122.14,121.02,122.14,4200.0,95.3076,95.7072,94.8296,95.7072,4200.0
2018-02-06 10:50:00,122.23,122.27,121.58,121.59,1300.0,95.7778,95.8091,95.2684,95.2763,1300.0
2018-02-06 11:00:00,121.09,121.58,120.98,121.44,4570.0,94.8845,95.2684,94.7983,95.1587,4570.0
2018-02-06 11:10:00,121.31,121.75,121.31,121.72,2200.0,95.0569,95.4016,95.0569,95.3781,2200.0
2018-02-06 11:20:00,121.56,121.86,121.23,121.23,2000.0,95.2528,95.4878,94.9942,94.9942,2000.0
2018-02-06 11:30:00,121.32,121.32,120.86,120.99,400.0,95.0647,95.0647,94.7042,94.8061,400.0
2018-02-06 11:40:00,121.13,121.48,121.13,121.27,800.0,94.9158,95.1901,94.9158,95.0255,800.0
2018-02-06 11:50:00,121.59,121.75,121.43,121.43,2100.0,95.2763,95.4016,95.1509,95.1509,2100.0
2018-02-06 12:00:00,121.39,121.54,121.21,121.31,1300.0,95.1195,95.2371,94.9785,95.0569,1300.0
2018-02-06 12:10:00,121.04,121.24,121.04,121.14,500.0,94.8453,95.002,94.8453,94.9236,500.0
2018-02-06 12:20:00,121.15,121.54,121.01,121.54,400.0,94.9315,95.2371,94.8218,95.2371,400.0
2018-02-06 12:30:00,121.72,121.72,121.19,121.51,1600.0,95.3781,95.3781,94.9628,95.2136,1600.0
2018-02-06 12:40:00,121.46,121.5,120.85,121.08,2600.0,95.1744,95.2057,94.6964,94.8766,2600.0
2018-02-06 12:50:00,121.03,121.19,120.68,120.78,2400.0,94.8375,94.9628,94.5632,94.6416,2400.0
2018-02-06 13:00:00,120.62,120.7,120.51,120.62,1000.0,94.5162,94.5789,94.43,94.5162,1000.0
2018-02-06 13:10:00,120.78,121.05,120.78,121.05,200.0,94.6416,94.8531,94.6416,94.8531,200.0
2018-02-06 13:20:00,121.19,121.19,120.87,120.9,400.0,94.9628,94.9628,94.7121,94.7356,400.0
2018-02-06 13:30:00,120.52,120.94,120.52,120.78,800.0,94.4378,94.7669,94.4378,94.6416,800.0
2018-02-06 13:40:00,120.93,120.93,120.86,120.86,300.0,94.7591,94.7591,94.7042,94.7042,300.0
2018-02-06 13:50:00,120.28,120.34,120.07,120.07,600.0,94.2498,94.2968,94.0852,94.0852,600.0
2018-02-06 14:00:00,120.03,120.08,119.7,119.7,900.0,94.0539,94.093,93.7953,93.7953,900.0
2018-02-06 14:10:00,119.94,120.38,119.88,119.96,500.0,93.9833,94.3281,93.9363,93.999,500.0
2018-02-06 14:20:00,120.0,120.22,119.77,119.8,1700.0,94.0304,94.2027,93.8501,93.8736,1700.0
2018-02-06 14:30:00,119.72,120.17,119.72,120.15,1900.0,93.811,94.1636,93.811,94.1479,1900.0
2018-02-06 14:40:00,120.36,120.92,120.34,120.89,1600.0,94.3125,94.7513,94.2968,94.7278,1600.0
2018-02-06 14:50:00,120.85,121.23,120.68,121.2,2000.0,94.6964,94.9942,94.5632,94.9707,2000.0
2018-02-06 15:00:00,121.33,122.01,121.26,122.01,3482.0,95.0725,95.6054,95.0177,95.6054,3482.0
2018-02-06 15:10:00,121.79,122.0,121.45,121.58,1719.0,95.433,95.5975,95.1666,95.2684,1719.0
2018-02-06 15:20:00,121.62,121.76,121.4,121.76,1300.0,95.2998,95.4095,95.1274,95.4095,1300.0
2018-02-06 15:30:00,121.74,122.35,121.62,122.19,2400.0,95.3938,95.8718,95.2998,95.7464,2400.0
2018-02-06 15:40:00,122.2,122.33,121.66,121.71,2643.0,95.7542,95.8561,95.3311,95.3703,2643.0
2018-02-06 15:50:00,121.67,121.85,121.46,121.85,4693.0,95.3389,95.48,95.1744,95.48,4693.0
2018-02-07 09:30:00,122.61,122.63,122.1,122.33,900.0,96.0755,96.0912,95.6759,95.8561,900.0
2018-02-07 09:40:00,121.96,122.66,121.96,122.55,4725.0,95.5662,96.1147,95.5662,96.0285,4725.0
2018-02-07 09:50:00,122.62,122.75,122.27,122.27,2000.0,96.0834,96.1852,95.8091,95.8091,2000.0
2018-02-07 10:00:00,122.17,122.46,121.91,122.46,2100.0,95.7307,95.958,95.527,95.958,2100.0
2018-02-07 10:10:00,122.22,122.97,122.22,122.83,3700.0,95.7699,96.3576,95.7699,96.2479,3700.0
2018-02-07 10:20:00,122.53,122.73,122.47,122.67,3600.0,96.0128,96.1696,95.9658,96.1225,3600.0
2018-02-07 10:30:00,122.07,122.3,121.63,121.83,5304.0,95.6524,95.8326,95.3076,95.4643,5304.0
2018-02-07 10:40:00,121.83,121.83,121.08,121.21,3800.0,95.4643,95.4643,94.8766,94.9785,3800.0
2018-02-07 10:50:00,121.24,121.54,121.13,121.33,2300.0,95.002,95.2371,94.9158,95.0725,2300.0
2018-02-07 11:00:00,121.15,121.15,120.34,120.63,2700.0,94.9315,94.9315,94.2968,94.524,2700.0
2018-02-07 11:10:00,121.18,121.84,121.02,121.71,1818.0,94.955,95.4722,94.8296,95.3703,1818.0
2018-02-07 11:20:00,122.05,122.05,121.66,121.66,1189.0,95.6367,95.6367,95.3311,95.3311,1189.0
2018-02-07 11:30:00,121.12,121.67,121.07,121.33,3900.0,94.908,95.3389,94.8688,95.0725,3900.0
2018-02-07 11:40:00,121.29,121.42,121.02,121.06,1600.0,95.0412,95.1431,94.8296,94.861,1600.0
2018-02-07 11:50:00,121.13,121.6,121.13,121.35,1100.0,94.9158,95.2841,94.9158,95.0882,1100.0
2018-02-07 12:00:00,121.37,121.37,121.0,121.03,700.0,95.1039,95.1039,94.8139,94.8375,700.0
2018-02-07 12:10:00,121.05,121.2,120.79,120.79,1200.0,94.8531,94.9707,94.6494,94.6494,1200.0
2018-02-07 12:20:00,120.87,120.87,120.11,120.11,1700.0,94.7121,94.7121,94.1166,94.1166,1700.0
2018-02-07 12:30:00,119.98,119.98,119.57,119.57,1000.0,94.0147,94.0147,93.6934,93.6934,1000.0
2018-02-07 12:40:00,120.06,120.23,120.06,120.09,800.0,94.0774,94.2106,94.0774,94.1009,800.0
2018-02-07 12:50:00,120.1,120.17,119.86,120.07,1200.0,94.1087,94.1636,93.9207,94.0852,1200.0
2018-02-07 13:00:00,120.09,120.09,119.86,119.93,2100.0,94.1009,94.1009,93.9207,93.9755,2100.0
2018-02-07 13:10:00,119.78,120.01,119.66,120.01,600.0,93.858,94.0382,93.7639,94.0382,600.0
2018-02-07 13:20:00,120.07,120.12,119.39,119.64,1200.0,94.0852,94.1244,93.5524,93.7483,1200.0
2018-02-07 13:30:00,119.7,119.98,119.46,119.93,2268.0,93.7953,94.0147,93.6072,93.9755,2268.0
2018-02-07 13:40:00,119.8,119.95,119.75,119.77,1400.0,93.8736,93.9912,93.8345,93.8501,1400.0
2018-02-07 13:50:00,119.43,119.49,119.09,119.42,3189.0,93.5837,93.6307,93.3173,93.5759,3189.0
2018-02-07 14:00:00,119.26,119.26,118.83,118.85,1700.0,93.4505,93.4505,93.1136,93.1292,1700.0
2018-02-07 14:10:00,119.07,119.81,119.07,119.45,3500.0,93.3016,93.8815,93.3016,93.5994,3500.0
2018-02-07 14:20:00,119.54,120.12,119.54,119.93,3344.0,93.6699,94.1244,93.6699,93.9755,3344.0
2018-02-07 14:30:00,119.89,119.89,119.67,119.73,1700.0,93.9442,93.9442,93.7718,93.8188,1700.0
2018-02-07 14:40:00,119.57,119.65,119.36,119.36,1500.0,93.6934,93.7561,93.5289,93.5289,1500.0
2018-02-07 14:50:00,119.27,119.41,119.01,119.03,2400.0,93.4583,93.568,93.2546,93.2703,2400.0
2018-02-07 15:00:00,119.14,119.21,119.05,119.1,2298.0,93.3565,93.4113,93.286,93.3251,2298.0
2018-02-07 15:10:00,119.1,119.56,119.1,119.43,1938.0,93.3251,93.6856,93.3251,93.5837,1938.0
2018-02-07 15:20:00,119.53,119.67,119.22,119.52,3900.0,93.6621,93.7718,93.4192,93.6542,3900.0
2018-02-07 15:30:00,119.53,119.57,119.31,119.49,4200.0,93.6621,93.6934,93.4897,93.6307,4200.0
2018-02-07 15:40:00,119.43,119.44,118.7,118.8,9009.0,93.5837,93.5916,93.0117,93.0901,9009.0
2018-02-07 15:50:00,118.81,119.01,118.47,118.48,9200.0,93.0979,93.2546,92.8315,92.8393,9200.0
2018-02-08 09:30:00,119.1,119.18,118.99,118.99,3104.0,93.3251,93.3878,93.2389,93.2389,3104.0
2018-02-08 09:40:00,118.54,118.54,117.54,118.11,2210.0,92.8863,92.8863,92.1027,92.5494,2210.0
2018-02-08 09:50:00,118.49,119.17,118.49,118.64,2600.0,92.8471,93.38,92.8471,92.9647,2600.0
2018-02-08 10:00:00,118.64,118.8,118.11,118.51,3400.0,92.9647,93.0901,92.5494,92.8628,3400.0
2018-02-08 10:10:00,118.45,118.45,117.95,118.23,1400.0,92.8158,92.8158,92.424,92.6434,1400.0
2018-02-08 10:20:00,117.96,118.1,117.73,117.73,2500.0,92.4318,92.5415,92.2516,92.2516,2500.0
2018-02-08 10:30:00,117.45,117.45,116.59,116.71,4600.0,92.0322,92.0322,91.3583,91.4524,4600.0
2018-02-08 10:40:00,116.68,117.02,116.66,116.87,2540.0,91.4289,91.6953,91.4132,91.5777,2540.0
2018-02-08 10:50:00,116.74,116.79,116.2,116.2,2400.0,91.4759,91.515,91.0527,91.0527,2400.0
2018-02-08 11:00:00,116.19,116.54,115.9,115.9,2200.0,91.0449,91.3192,90.8177,90.8177,2200.0
2018-02-08 11:10:00,115.78,116.36,115.78,115.94,4940.0,90.7236,91.1781,90.7236,90.849,4940.0
2018-02-08 11:20:00,115.72,115.72,114.82,115.11,4580.0,90.6766,90.6766,89.9714,90.1986,4580.0
2018-02-08 11:30:00,115.3,115.82,115.12,115.65,8113.0,90.3475,90.755,90.2065,90.6218,8113.0
2018-02-08 11:40:00,115.69,115.69,114.77,114.81,3353.0,90.6531,90.6531,89.9322,89.9635,3353.0
2018-02-08 11:50:00,115.12,115.55,115.12,115.26,2533.0,90.2065,90.5434,90.2065,90.3162,2533.0
2018-02-08 12:00:00,115.21,115.36,114.55,114.55,1900.0,90.277,90.3945,89.7598,89.7598,1900.0
2018-02-08 12:10:00,114.53,114.59,114.29,114.59,2993.0,89.7441,89.7912,89.5561,89.7912,2993.0
2018-02-08 12:20:00,114.75,114.85,114.27,114.41,5361.0,89.9165,89.9949,89.5404,89.6501,5361.0
2018-02-08 12:30:00,114.31,115.0,113.79,114.75,3625.0,89.5718,90.1124,89.1643,89.9165,3625.0
2018-02-08 12:40:00,114.74,115.24,114.43,114.43,3829.0,89.9087,90.3005,89.6658,89.6658,3829.0
2018-02-08 12:50:00,114.45,114.45,113.82,114.29,2119.0,89.6815,89.6815,89.1878,89.5561,2119.0
2018-02-08 13:00:00,114.35,114.35,113.01,113.82,15049.0,89.6031,89.6031,88.5531,89.1878,15049.0
2018-02-08 13:10:00,113.88,114.25,113.86,113.93,6157.0,89.2348,89.5247,89.2191,89.274,6157.0
2018-02-08 13:20:00,114.05,114.23,113.81,114.13,5100.0,89.368,89.5091,89.18,89.4307,5100.0
2018-02-08 13:30:00,114.02,114.7,114.02,114.7,4520.0,89.3445,89.8774,89.3445,89.8774,4520.0
2018-02-08 13:40:00,114.94,115.34,114.77,115.34,4600.0,90.0654,90.3788,89.9322,90.3788,4600.0
2018-02-08 13:50:00,115.36,115.76,115.36,115.76,3713.0,90.3945,90.708,90.3945,90.708,3713.0
2018-02-08 14:00:00,115.51,115.52,114.89,115.16,2100.0,90.5121,90.5199,90.0262,90.2378,2100.0
2018-02-08 14:10:00,115.19,115.32,114.95,114.98,6534.0,90.2613,90.3632,90.0732,90.0968,6534.0
2018-02-08 14:20:00,115.01,115.09,114.41,114.45,3330.0,90.1203,90.183,89.6501,89.6815,3330.0
2018-02-08 14:30:00,114.48,114.64,114.2,114.6,3600.0,89.705,89.8303,89.4856,89.799,3600.0
2018-02-08 14:40:00,114.61,114.61,114.0,114.2,2815.0,89.8068,89.8068,89.3288,89.4856,2815.0
2018-02-08 14:50:00,114.17,114.17,113.63,113.8,4691.0,89.4621,89.4621,89.0389,89.1721,4691.0
2018-02-08 15:00:00,113.68,114.11,113.5,113.51,6016.0,89.0781,89.415,88.937,88.9449,6016.0
2018-02-08 15:10:00,113.38,113.43,113.03,113.1,4679.0,88.843,88.8822,88.5688,88.6236,4679.0
2018-02-08 15:20:00,112.89,113.5,112.82,113.2,6700.0,88.4591,88.937,88.4042,88.702,6700.0
2018-02-08 15:30:00,113.23,113.36,112.15,112.15,5171.0,88.7255,88.8273,87.8792,87.8792,5171.0
2018-02-08 15:40:00,112.15,112.42,111.96,112.1,12490.0,87.8792,88.0908,87.7303,87.84,12490.0
2018-02-08 15:50:00,112.08,112.25,111.24,111.34,18534.0,87.8244,87.9576,87.1661,87.2445,18534.0
2018-02-09 09:30:00,112.02,112.02,110.15,110.75,4184.0,87.7773,87.7773,86.312,86.7822,4184.0
2018-02-09 09:40:00,110.63,111.82,110.63,111.82,3500.0,86.6882,87.6206,86.6882,87.6206,3500.0
2018-02-09 09:50:00,111.76,112.04,111.7,111.83,7500.0,87.5736,87.793,87.5266,87.6285,7500.0
2018-02-09 10:00:00,111.94,111.94,110.86,110.89,2782.0,87.7147,87.7147,86.8684,86.8919,2782.0
2018-02-09 10:10:00,111.1,111.4,110.74,110.74,3618.0,87.0564,87.2915,86.7744,86.7744,3618.0
2018-02-09 10:20:00,110.56,110.56,109.96,109.96,3200.0,86.6333,86.6333,86.1632,86.1632,3200.0
2018-02-09 10:30:00,110.05,110.53,110.05,110.12,1200.0,86.2337,86.6098,86.2337,86.2885,1200.0
2018-02-09 10:40:00,110.0,110.07,109.46,109.46,2000.0,86.1945,86.2493,85.7714,85.7714,2000.0
2018-02-09 10:50:00,109.51,109.81,109.4,109.49,2200.0,85.8105,86.0456,85.7243,85.7949,2200.0
2018-02-09 11:00:00,109.37,109.8,109.17,109.28,3700.0,85.7008,86.0378,85.5441,85.6303,3700.0
2018-02-09 11:10:00,109.36,109.48,108.53,108.97,2602.0,85.693,85.787,85.0426,85.3874,2602.0
2018-02-09 11:20:00,108.93,109.27,108.53,108.9,6827.0,85.3561,85.6225,85.0426,85.3326,6827.0
2018-02-09 11:30:00,108.93,109.14,108.84,108.84,4234.0,85.3561,85.5206,85.2855,85.2855,4234.0
2018-02-09 11:40:00,108.58,108.71,108.45,108.45,2900.0,85.0818,85.1837,84.9799,84.9799,2900.0
2018-02-09 11:50:00,108.26,108.32,107.93,107.93,2300.0,84.8311,84.8781,84.5725,84.5725,2300.0
2018-02-09 12:00:00,107.74,107.77,106.88,106.88,4708.0,84.4236,84.4471,83.7497,83.7497,4708.0
2018-02-09 12:10:00,106.9,107.27,106.53,106.77,5404.0,83.7654,84.0553,83.4755,83.6635,5404.0
2018-02-09 12:20:00,106.77,107.29,106.43,106.61,2340.0,83.6635,84.071,83.3971,83.5381,2340.0
2018-02-09 12:30:00,106.57,106.91,106.32,106.85,3759.0,83.5068,83.7732,83.3109,83.7262,3759.0
2018-02-09 12:40:00,106.82,106.82,106.3,106.36,2100.0,83.7027,83.7027,83.2952,83.3422,2100.0
2018-02-09 12:50:00,106.33,107.66,106.33,107.61,3850.0,83.3187,84.3609,83.3187,84.3217,3850.0
2018-02-09 13:00:00,107.53,107.53,106.8,106.82,3100.0,84.259,84.259,83.687,83.7027,3100.0
2018-02-09 13:10:00,106.61,106.61,106.4,106.4,8450.0,83.5381,83.5381,83.3736,83.3736,8450.0
2018-02-09 13:20:00,106.78,106.98,106.36,106.41,3112.0,83.6713,83.8281,83.3422,83.3814,3112.0
2018-02-09 13:30:00,106.35,106.39,105.74,105.76,2994.0,83.3344,83.3657,82.8564,82.8721,2994.0
2018-02-09 13:40:00,105.67,107.1,105.66,107.1,4500.0,82.8016,83.9221,82.7937,83.9221,4500.0
2018-02-09 13:50:00,107.18,107.76,107.18,107.76,1415.0,83.9848,84.4393,83.9848,84.4393,1415.0
2018-02-09 14:00:00,107.59,108.58,107.59,108.56,2324.0,84.3061,85.0818,84.3061,85.0661,2324.0
2018-02-09 14:10:00,108.93,109.6,108.84,109.54,4500.0,85.3561,85.8811,85.2855,85.834,4500.0
2018-02-09 14:20:00,109.63,110.5,109.37,109.37,1240.0,85.9046,86.5863,85.7008,85.7008,1240.0
2018-02-09 14:30:00,109.17,109.31,109.04,109.24,1800.0,85.5441,85.6538,85.4423,85.599,1800.0
2018-02-09 14:40:00,109.53,109.77,109.17,109.17,1640.0,85.8262,86.0143,85.5441,85.5441,1640.0
2018-02-09 14:50:00,109.29,109.45,109.14,109.2,1900.0,85.6381,85.7635,85.5206,85.5676,1900.0
2018-02-09 15:00:00,109.13,109.13,108.61,108.68,2328.0,85.5128,85.5128,85.1053,85.1602,2328.0
2018-02-09 15:10:00,108.63,109.2,108.47,109.18,1600.0,85.121,85.5676,84.9956,85.552,1600.0
2018-02-09 15:20:00,109.47,109.47,109.17,109.43,1480.0,85.7792,85.7792,85.5441,85.7479,1480.0
2018-02-09 15:30:00,109.49,109.82,109.35,109.65,2500.0,85.7949,86.0535,85.6852,85.9202,2500.0
2018-02-09 15:40:00,109.64,110.9,109.57,110.71,3070.0,85.9124,86.8997,85.8576,86.7508,3070.0
2018-02-09 15:50:00,110.73,111.02,110.3,110.58,8785.0,86.7665,86.9938,86.4296,86.649,8785.0
2018-02-12 09:30:00,112.15,113.9,112.15,113.71,2409.0,87.8792,89.2505,87.8792,89.1016,2409.0
2018-02-12 09:40:00,113.86,114.06,112.84,113.29,4300.0,89.2191,89.3759,88.4199,88.7725,4300.0
2018-02-12 09:50:00,113.51,113.67,113.17,113.18,6200.0,88.9449,89.0703,88.6785,88.6863,6200.0
2018-02-12 10:00:00,113.21,113.32,112.43,112.43,2800.0,88.7098,88.796,88.0986,88.0986,2800.0
2018-02-12 10:10:00,112.5,113.26,112.5,112.93,3900.0,88.1535,88.749,88.1535,88.4904,3900.0
2018-02-12 10:20:00,113.0,113.06,112.2,112.76,2900.0,88.5453,88.5923,87.9184,88.3572,2900.0
2018-02-12 10:30:00,112.94,113.3,112.73,113.3,1600.0,88.4982,88.7803,88.3337,88.7803,1600.0
2018-02-12 10:40:00,113.05,113.78,112.84,113.78,2400.0,88.5844,89.1565,88.4199,89.1565,2400.0
2018-02-12 10:50:00,113.87,113.87,113.24,113.77,2400.0,89.227,89.227,88.7333,89.1486,2400.0
2018-02-12 11:00:00,113.46,113.71,113.44,113.47,1200.0,88.9057,89.1016,88.89,88.9135,1200.0
2018-02-12 11:10:00,113.08,113.37,113.08,113.21,2040.0,88.6079,88.8352,88.6079,88.7098,2040.0
2018-02-12 11:20:00,113.41,113.59,113.3,113.59,700.0,88.8665,89.0076,88.7803,89.0076,700.0
2018-02-12 11:30:00,113.54,113.67,113.27,113.67,800.0,88.9684,89.0703,88.7568,89.0703,800.0
2018-02-12 11:40:00,113.79,113.79,113.67,113.67,300.0,89.1643,89.1643,89.0703,89.0703,300.0
2018-02-12 11:50:00,113.34,114.09,113.24,114.02,2801.0,88.8117,89.3994,88.7333,89.3445,2801.0
2018-02-12 12:00:00,114.23,114.41,114.2,114.2,400.0,89.5091,89.6501,89.4856,89.4856,400.0
2018-02-12 12:10:00,114.18,114.58,114.12,114.49,3551.0,89.4699,89.7833,89.4229,89.7128,3551.0
2018-02-12 12:20:00,114.57,114.57,114.29,114.33,2340.0,89.7755,89.7755,89.5561,89.5874,2340.0
2018-02-12 12:30:00,114.4,114.61,114.36,114.59,1300.0,89.6423,89.8068,89.6109,89.7912,1300.0
2018-02-12 12:40:00,114.61,114.76,114.53,114.6,2440.0,89.8068,89.9244,89.7441,89.799,2440.0
2018-02-12 12:50:00,114.64,115.13,114.64,114.92,1980.0,89.8303,90.2143,89.8303,90.0497,1980.0
2018-02-12 13:00:00,114.76,114.87,114.52,114.52,700.0,89.9244,90.0106,89.7363,89.7363,700.0
2018-02-12 13:10:00,114.57,114.73,114.42,114.42,1300.0,89.7755,89.9009,89.6579,89.6579,1300.0
2018-02-12 13:20:00,114.4,114.89,114.39,114.84,1340.0,89.6423,90.0262,89.6344,89.9871,1340.0
2018-02-12 13:30:00,114.74,115.1,114.74,115.1,1100.0,89.9087,90.1908,89.9087,90.1908,1100.0
2018-02-12 13:40:00,114.93,114.98,114.84,114.92,1091.0,90.0576,90.0968,89.9871,90.0497,1091.0
2018-02-12 13:50:00,115.05,115.45,115.05,115.42,2400.0,90.1516,90.465,90.1516,90.4415,2400.0
2018-02-12 14:00:00,115.15,115.49,115.11,115.11,1900.0,90.23,90.4964,90.1986,90.1986,1900.0
2018-02-12 14:10:00,115.03,115.03,114.88,114.92,700.0,90.1359,90.1359,90.0184,90.0497,700.0
2018-02-12 14:20:00,115.1,115.2,115.1,115.18,940.0,90.1908,90.2691,90.1908,90.2535,940.0
2018-02-12 14:30:00,115.21,115.54,115.21,115.44,600.0,90.277,90.5356,90.277,90.4572,600.0
2018-02-12 14:40:00,115.53,115.69,115.31,115.34,2200.0,90.5277,90.6531,90.3553,90.3788,2200.0
2018-02-12 14:50:00,115.37,115.96,115.29,115.78,2600.0,90.4024,90.8647,90.3397,90.7236,2600.0
2018-02-12 15:00:00,115.82,116.37,115.82,116.05,4138.0,90.755,91.1859,90.755,90.9352,4138.0
2018-02-12 15:10:00,115.95,116.08,115.85,116.01,2900.0,90.8568,90.9587,90.7785,90.9039,2900.0
2018-02-12 15:20:00,116.04,116.37,115.8,115.82,2040.0,90.9274,91.1859,90.7393,90.755,2040.0
2018-02-12 15:30:00,115.87,116.05,115.64,115.65,3895.0,90.7941,90.9352,90.6139,90.6218,3895.0
2018-02-12 15:40:00,115.86,116.13,115.5,115.75,5200.0,90.7863,90.9979,90.5042,90.7001,5200.0
2018-02-12 15:50:00,115.69,116.13,115.69,115.99,10507.0,90.6531,90.9979,90.6531,90.8882,10507.0
2018-02-13 09:30:00,115.23,116.41,115.23,115.75,7854.0,90.2927,91.2173,90.2927,90.7001,7854.0
2018-02-13 09:40:00,115.6,116.28,115.29,115.83,4900.0,90.5826,91.1154,90.3397,90.7628,4900.0
2018-02-13 09:50:00,115.92,115.92,115.51,115.7,5400.0,90.8333,90.8333,90.5121,90.6609,5400.0
2018-02-13 10:00:00,115.69,115.96,115.42,115.86,9216.0,90.6531,90.8647,90.4415,90.7863,9216.0
2018-02-13 10:10:00,116.2,116.2,115.68,115.68,2153.0,91.0527,91.0527,90.6453,90.6453,2153.0
2018-02-13 10:20:00,115.81,116.12,115.81,116.0,2400.0,90.7471,90.99,90.7471,90.896,2400.0
2018-02-13 10:30:00,115.92,115.95,115.63,115.77,2040.0,90.8333,90.8568,90.6061,90.7158,2040.0
2018-02-13 10:40:00,115.71,115.73,115.42,115.54,900.0,90.6688,90.6844,90.4415,90.5356,900.0
2018-02-13 10:50:00,115.66,115.66,115.11,115.11,900.0,90.6296,90.6296,90.1986,90.1986,900.0
2018-02-13 11:00:00,115.13,115.13,114.68,114.84,1000.0,90.2143,90.2143,89.8617,89.9871,1000.0
2018-02-13 11:10:00,115.01,115.19,114.96,115.13,1040.0,90.1203,90.2613,90.0811,90.2143,1040.0
2018-02-13 11:20:00,115.26,115.31,115.09,115.09,500.0,90.3162,90.3553,90.183,90.183,500.0
2018-02-13 11:30:00,115.17,115.17,115.17,115.17,100.0,90.2456,90.2456,90.2456,90.2456,100.0
2018-02-13 11:40:00,115.51,115.95,115.5,115.95,1400.0,90.5121,90.8568,90.5042,90.8568,1400.0
2018-02-13 11:50:00,115.68,115.77,115.67,115.76,700.0,90.6453,90.7158,90.6374,90.708,700.0
2018-02-13 12:00:00,115.72,115.73,115.3,115.36,640.0,90.6766,90.6844,90.3475,90.3945,640.0
2018-02-13 12:10:00,115.4,115.72,115.4,115.72,2340.0,90.4259,90.6766,90.4259,90.6766,2340.0
2018-02-13 12:20:00,115.66,115.93,115.61,115.75,1600.0,90.6296,90.8412,90.5904,90.7001,1600.0
2018-02-13 12:30:00,115.63,115.63,115.28,115.28,1300.0,90.6061,90.6061,90.3318,90.3318,1300.0
2018-02-13 12:40:00,115.26,115.47,115.26,115.47,1080.0,90.3162,90.4807,90.3162,90.4807,1080.0
2018-02-13 12:50:00,115.73,115.74,115.55,115.74,1000.0,90.6844,90.6923,90.5434,90.6923,1000.0
2018-02-13 13:00:00,115.77,115.77,115.51,115.72,1002.0,90.7158,90.7158,90.5121,90.6766,1002.0
2018-02-13 13:10:00,115.7,115.85,115.64,115.85,1000.0,90.6609,90.7785,90.6139,90.7785,1000.0
2018-02-13 13:20:00,115.94,116.0,115.75,115.75,1400.0,90.849,90.896,90.7001,90.7001,1400.0
2018-02-13 13:30:00,115.81,115.84,115.7,115.84,1999.0,90.7471,90.7706,90.6609,90.7706,1999.0
2018-02-13 13:40:00,115.93,115.93,115.73,115.78,700.0,90.8412,90.8412,90.6844,90.7236,700.0
2018-02-13 13:50:00,115.85,116.02,115.72,115.72,1640.0,90.7785,90.9117,90.6766,90.6766,1640.0
2018-02-13 14:00:00,115.71,115.87,115.67,115.81,2000.0,90.6688,90.7941,90.6374,90.7471,2000.0
2018-02-13 14:10:00,115.93,115.97,115.57,115.62,1900.0,90.8412,90.8725,90.5591,90.5983,1900.0
2018-02-13 14:20:00,115.62,115.63,115.34,115.37,1800.0,90.5983,90.6061,90.3788,90.4024,1800.0
2018-02-13 14:30:00,115.31,115.34,115.07,115.07,2800.0,90.3553,90.3788,90.1673,90.1673,2800.0
2018-02-13 14:40:00,115.04,115.41,114.99,115.41,1983.0,90.1438,90.4337,90.1046,90.4337,1983.0
2018-02-13 14:50:00,115.42,115.58,115.42,115.56,2500.0,90.4415,90.5669,90.4415,90.5512,2500.0
2018-02-13 15:00:00,115.57,115.62,115.46,115.59,4640.0,90.5591,90.5983,90.4729,90.5747,4640.0
2018-02-13 15:10:00,115.56,115.58,115.06,115.07,7300.0,90.5512,90.5669,90.1594,90.1673,7300.0
2018-02-13 15:20:00,115.06,115.19,114.93,115.03,3340.0,90.1594,90.2613,90.0576,90.1359,3340.0
2018-02-13 15:30:00,115.03,115.43,115.03,115.32,5300.0,90.1359,90.4494,90.1359,90.3632,5300.0
2018-02-13 15:40:00,115.35,115.43,115.16,115.36,7583.0,90.3867,90.4494,90.2378,90.3945,7583.0
2018-02-13 15:50:00,115.37,115.61,114.9,114.93,14432.0,90.4024,90.5904,90.0341,90.0576,14432.0
2018-02-14 09:30:00,115.95,118.43,114.9,118.31,10059.0,90.8568,92.8001,90.0341,92.7061,10059.0
2018-02-14 09:40:00,118.43,118.43,117.19,117.94,7622.0,92.8001,92.8001,91.8285,92.4162,7622.0
2018-02-14 09:50:00,117.98,118.33,116.66,116.84,5500.0,92.4475,92.7218,91.4132,91.5542,5500.0
2018-02-14 10:00:00,116.8,117.95,116.69,117.91,3791.0,91.5229,92.424,91.4367,92.3927,3791.0
2018-02-14 10:10:00,117.87,118.2,117.39,117.58,3700.0,92.3613,92.6199,91.9852,92.1341,3700.0
2018-02-14 10:20:00,117.79,117.79,117.14,117.67,2500.0,92.2986,92.2986,91.7893,92.2046,2500.0
2018-02-14 10:30:00,117.65,119.1,117.65,119.1,4362.0,92.1889,93.3251,92.1889,93.3251,4362.0
2018-02-14 10:40:00,119.12,119.42,118.88,119.08,5138.0,93.3408,93.5759,93.1527,93.3095,5138.0
2018-02-14 10:50:00,119.01,119.21,118.51,118.9,3700.0,93.2546,93.4113,92.8628,93.1684,3700.0
2018-02-14 11:00:00,118.73,118.86,117.93,117.98,3500.0,93.0352,93.1371,92.4083,92.4475,3500.0
2018-02-14 11:10:00,117.98,118.37,117.83,118.25,3700.0,92.4475,92.7531,92.33,92.6591,3700.0
2018-02-14 11:20:00,118.37,118.52,118.17,118.36,3760.0,92.7531,92.8707,92.5964,92.7453,3760.0
2018-02-14 11:30:00,118.36,118.62,118.16,118.59,2800.0,92.7453,92.949,92.5886,92.9255,2800.0
2018-02-14 11:40:00,118.78,119.16,118.78,119.02,4220.0,93.0744,93.3721,93.0744,93.2624,4220.0
2018-02-14 11:50:00,119.03,119.19,118.82,118.98,2080.0,93.2703,93.3957,93.1057,93.2311,2080.0
2018-02-14 12:00:00,118.92,118.98,118.52,118.84,2247.0,93.1841,93.2311,92.8707,93.1214,2247.0
2018-02-14 12:10:00,118.74,118.95,118.74,118.85,2200.0,93.043,93.2076,93.043,93.1292,2200.0
2018-02-14 12:20:00,118.86,119.09,118.82,119.04,1865.0,93.1371,93.3173,93.1057,93.2781,1865.0
2018-02-14 12:30:00,119.66,119.66,119.14,119.14,3200.0,93.7639,93.7639,93.3565,93.3565,3200.0
2018-02-14 12:40:00,119.24,120.0,119.21,119.78,2878.0,93.4348,94.0304,93.4113,93.858,2878.0
2018-02-14 12:50:00,119.79,120.03,119.58,119.65,3100.0,93.8658,94.0539,93.7013,93.7561,3100.0
2018-02-14 13:00:00,119.45,120.17,119.45,120.17,2200.0,93.5994,94.1636,93.5994,94.1636,2200.0
2018-02-14 13:10:00,120.15,120.53,119.99,120.48,1400.0,94.1479,94.4457,94.0225,94.4065,1400.0
2018-02-14 13:20:00,120.63,121.04,120.62,121.02,1300.0,94.524,94.8453,94.5162,94.8296,1300.0
2018-02-14 13:30:00,121.15,121.3,120.83,121.25,2200.0,94.9315,95.049,94.6807,95.0098,2200.0
2018-02-14 13:40:00,121.2,121.59,121.0,121.58,1889.0,94.9707,95.2763,94.8139,95.2684,1889.0
2018-02-14 13:50:00,121.77,122.63,121.77,122.31,6300.0,95.4173,96.0912,95.4173,95.8404,6300.0
2018-02-14 14:00:00,122.29,122.55,121.9,121.9,3350.0,95.8248,96.0285,95.5192,95.5192,3350.0
2018-02-14 14:10:00,121.92,122.26,121.66,121.84,2700.0,95.5348,95.8013,95.3311,95.4722,2700.0
2018-02-14 14:20:00,121.76,121.98,121.26,121.51,4543.0,95.4095,95.5819,95.0177,95.2136,4543.0
2018-02-14 14:30:00,121.21,122.38,121.19,122.38,3982.0,94.9785,95.8953,94.9628,95.8953,3982.0
2018-02-14 14:40:00,122.44,122.66,122.1,122.37,5400.0,95.9423,96.1147,95.6759,95.8875,5400.0
2018-02-14 14:50:00,122.35,122.44,121.9,122.27,2589.0,95.8718,95.9423,95.5192,95.8091,2589.0
2018-02-14 15:00:00,122.33,122.88,122.25,122.25,6346.0,95.8561,96.2871,95.7934,95.7934,6346.0
2018-02-14 15:10:00,122.23,122.34,122.0,122.34,3218.0,95.7778,95.864,95.5975,95.864,3218.0
2018-02-14 15:20:00,122.11,122.33,121.83,121.96,5860.0,95.6837,95.8561,95.4643,95.5662,5860.0
2018-02-14 15:30:00,121.95,122.09,121.74,121.95,5100.0,95.5584,95.6681,95.3938,95.5584,5100.0
2018-02-14 15:40:00,122.05,122.53,121.51,122.52,7520.0,95.6367,96.0128,95.2136,96.005,7520.0
2018-02-14 15:50:00,122.55,122.94,122.51,122.81,23087.0,96.0285,96.3341,95.9972,96.2322,23087.0
2018-02-15 09:30:00,123.76,123.76,122.65,123.0,7065.0,96.9766,96.9766,96.1069,96.3811,7065.0
2018-02-15 09:40:00,122.98,123.53,122.04,122.07,11519.0,96.3654,96.7964,95.6289,95.6524,11519.0
2018-02-15 09:50:00,122.24,123.26,122.19,122.64,2550.0,95.7856,96.5849,95.7464,96.099,2550.0
2018-02-15 10:00:00,122.7,123.5,122.51,123.05,3200.0,96.146,96.7729,95.9972,96.4203,3200.0
2018-02-15 10:10:00,123.1,123.66,122.91,122.97,2700.0,96.4595,96.8983,96.3106,96.3576,2700.0
2018-02-15 10:20:00,122.93,123.57,122.93,123.55,2900.0,96.3263,96.8278,96.3263,96.8121,2900.0
2018-02-15 10:30:00,123.31,123.31,122.69,122.69,3200.0,96.624,96.624,96.1382,96.1382,3200.0
2018-02-15 10:40:00,122.78,122.97,121.99,122.14,5740.0,96.2087,96.3576,95.5897,95.7072,5740.0
2018-02-15 10:50:00,122.05,123.05,122.05,122.73,4940.0,95.6367,96.4203,95.6367,96.1696,4940.0
2018-02-15 11:00:00,122.67,122.7,121.67,122.29,5990.0,96.1225,96.146,95.3389,95.8248,5990.0
2018-02-15 11:10:00,122.42,123.19,122.42,122.94,2300.0,95.9266,96.53,95.9266,96.3341,2300.0
2018-02-15 11:20:00,123.19,123.86,123.19,123.84,3858.0,96.53,97.055,96.53,97.0393,3858.0
2018-02-15 11:30:00,123.79,123.89,123.45,123.46,3947.0,97.0002,97.0785,96.7337,96.7416,3947.0
2018-02-15 11:40:00,123.46,124.34,123.46,124.32,1814.0,96.7416,97.4311,96.7416,97.4155,1814.0
2018-02-15 11:50:00,124.52,125.07,124.52,124.83,4800.0,97.5722,98.0031,97.5722,97.8151,4800.0
2018-02-15 12:00:00,124.89,124.99,124.8,124.91,3823.0,97.8621,97.9405,97.7916,97.8778,3823.0
2018-02-15 12:10:00,124.98,124.99,124.57,124.74,3900.0,97.9326,97.9405,97.6113,97.7446,3900.0
2018-02-15 12:20:00,124.77,124.92,124.6,124.85,3240.0,97.7681,97.8856,97.6349,97.8308,3240.0
2018-02-15 12:30:00,124.76,124.76,124.08,124.13,4540.0,97.7602,97.7602,97.2274,97.2666,4540.0
2018-02-15 12:40:00,124.12,124.15,123.61,123.73,3065.0,97.2587,97.2822,96.8591,96.9531,3065.0
2018-02-15 12:50:00,123.72,124.16,123.69,124.16,1600.0,96.9453,97.2901,96.9218,97.2901,1600.0
2018-02-15 13:00:00,124.37,124.37,123.74,123.85,1400.0,97.4546,97.4546,96.961,97.0472,1400.0
2018-02-15 13:10:00,123.93,124.42,123.93,124.39,1527.0,97.1099,97.4938,97.1099,97.4703,1527.0
2018-02-15 13:20:00,124.33,124.33,123.94,124.19,1400.0,97.4233,97.4233,97.1177,97.3136,1400.0
2018-02-15 13:30:00,124.31,124.31,123.46,123.76,3140.0,97.4076,97.4076,96.7416,96.9766,3140.0
2018-02-15 13:40:00,123.77,123.89,123.77,123.8,1000.0,96.9845,97.0785,96.9845,97.008,1000.0
2018-02-15 13:50:00,123.83,123.83,123.59,123.62,3240.0,97.0315,97.0315,96.8434,96.8669,3240.0
2018-02-15 14:00:00,123.78,124.05,123.64,123.87,3000.0,96.9923,97.2039,96.8826,97.0628,3000.0
2018-02-15 14:10:00,123.86,123.88,123.68,123.83,2564.0,97.055,97.0707,96.914,97.0315,2564.0
2018-02-15 14:20:00,123.88,124.24,123.74,124.24,3616.0,97.0707,97.3528,96.961,97.3528,3616.0
2018-02-15 14:30:00,124.28,124.55,124.04,124.55,2900.0,97.3841,97.5957,97.196,97.5957,2900.0
2018-02-15 14:40:00,124.53,124.72,124.26,124.26,2800.0,97.58,97.7289,97.3684,97.3684,2800.0
2018-02-15 14:50:00,124.28,124.82,124.28,124.72,2840.0,97.3841,97.8072,97.3841,97.7289,2840.0
2018-02-15 15:00:00,124.81,125.1,124.63,124.63,3440.0,97.7994,98.0266,97.6584,97.6584,3440.0
2018-02-15 15:10:00,124.66,125.24,124.66,125.17,1900.0,97.6819,98.1364,97.6819,98.0815,1900.0
2018-02-15 15:20:00,125.1,125.2,124.94,124.94,2140.0,98.0266,98.105,97.9013,97.9013,2140.0
2018-02-15 15:30:00,124.94,125.12,124.85,124.89,4200.0,97.9013,98.0423,97.8308,97.8621,4200.0
2018-02-15 15:40:00,124.9,124.95,124.25,124.27,8362.0,97.8699,97.9091,97.3606,97.3763,8362.0
2018-02-15 15:50:00,124.3,125.15,124.3,125.15,11996.0,97.3998,98.0658,97.3998,98.0658,11996.0
2018-02-16 09:30:00,124.04,125.12,123.45,124.81,800.0,97.196,98.0423,96.7337,97.7994,800.0
2018-02-16 09:40:00,125.06,125.47,125.04,125.24,2600.0,97.9953,98.3166,97.9796,98.1364,2600.0
2018-02-16 09:50:00,125.12,125.26,124.96,124.96,2400.0,98.0423,98.152,97.9169,97.9169,2400.0
2018-02-16 10:00:00,125.08,125.16,124.33,124.55,5040.0,98.011,98.0737,97.4233,97.5957,5040.0
2018-02-16 10:10:00,124.63,124.74,124.37,124.61,4840.0,97.6584,97.7446,97.4546,97.6427,4840.0
2018-02-16 10:20:00,124.59,125.03,124.46,124.48,4757.0,97.627,97.9718,97.5252,97.5408,4757.0
2018-02-16 10:30:00,124.41,125.07,124.41,124.59,3320.0,97.486,98.0031,97.486,97.627,3320.0
2018-02-16 10:40:00,124.46,124.73,124.46,124.73,2416.0,97.5252,97.7367,97.5252,97.7367,2416.0
2018-02-16 10:50:00,124.65,125.1,124.58,125.1,3400.0,97.674,98.0266,97.6192,98.0266,3400.0
2018-02-16 11:00:00,125.35,125.75,125.31,125.75,2101.0,98.2225,98.536,98.1912,98.536,2101.0
2018-02-16 11:10:00,125.74,126.07,125.55,125.79,2600.0,98.5281,98.7867,98.3793,98.5673,2600.0
2018-02-16 11:20:00,125.63,126.19,125.59,126.12,7760.0,98.442,98.8808,98.4106,98.8259,7760.0
2018-02-16 11:30:00,126.13,126.25,126.01,126.14,4160.0,98.8337,98.9278,98.7397,98.8416,4160.0
2018-02-16 11:40:00,126.14,126.4,125.96,126.4,5233.0,98.8416,99.0453,98.7005,99.0453,5233.0
2018-02-16 11:50:00,126.52,126.58,126.25,126.4,4100.0,99.1393,99.1864,98.9278,99.0453,4100.0
2018-02-16 12:00:00,126.45,126.75,126.42,126.42,2900.0,99.0845,99.3196,99.061,99.061,2900.0
2018-02-16 12:10:00,126.35,126.35,126.14,126.23,3200.0,99.0061,99.0061,98.8416,98.9121,3200.0
2018-02-16 12:20:00,126.32,126.35,126.06,126.14,2595.0,98.9826,99.0061,98.7789,98.8416,2595.0
2018-02-16 12:30:00,126.07,126.37,126.07,126.24,1800.0,98.7867,99.0218,98.7867,98.9199,1800.0
2018-02-16 12:40:00,126.27,126.62,126.27,126.58,1320.0,98.9434,99.2177,98.9434,99.1864,1320.0
2018-02-16 12:50:00,126.48,126.48,126.06,126.09,1900.0,99.108,99.108,98.7789,98.8024,1900.0
2018-02-16 13:00:00,126.24,126.24,125.97,126.1,1900.0,98.9199,98.9199,98.7084,98.8102,1900.0
2018-02-16 13:10:00,126.0,126.05,125.73,125.75,3100.0,98.7319,98.7711,98.5203,98.536,3100.0
2018-02-16 13:20:00,125.72,126.03,125.7,125.9,1800.0,98.5125,98.7554,98.4968,98.6535,1800.0
2018-02-16 13:30:00,125.67,125.93,125.58,125.58,2000.0,98.4733,98.677,98.4028,98.4028,2000.0
2018-02-16 13:40:00,125.6,125.65,125.35,125.35,900.0,98.4184,98.4576,98.2225,98.2225,900.0
2018-02-16 13:50:00,125.16,125.16,124.81,125.04,3008.0,98.0737,98.0737,97.7994,97.9796,3008.0
2018-02-16 14:00:00,125.06,125.14,124.7,124.73,2100.0,97.9953,98.058,97.7132,97.7367,2100.0
2018-02-16 14:10:00,124.76,124.92,124.57,124.92,2000.0,97.7602,97.8856,97.6113,97.8856,2000.0
2018-02-16 14:20:00,125.01,125.27,125.01,125.27,2400.0,97.9561,98.1599,97.9561,98.1599,2400.0
2018-02-16 14:30:00,125.22,125.27,124.87,124.88,3500.0,98.1207,98.1599,97.8464,97.8543,3500.0
2018-02-16 14:40:00,124.86,124.86,124.35,124.65,2223.0,97.8386,97.8386,97.439,97.674,2223.0
2018-02-16 14:50:00,124.64,124.83,124.54,124.83,2800.0,97.6662,97.8151,97.5878,97.8151,2800.0
2018-02-16 15:00:00,124.88,125.11,124.77,125.11,3300.0,97.8543,98.0345,97.7681,98.0345,3300.0
2018-02-16 15:10:00,125.15,125.26,124.94,124.96,2800.0,98.0658,98.152,97.9013,97.9169,2800.0
2018-02-16 15:20:00,124.85,125.16,124.85,124.9,5100.0,97.8308,98.0737,97.8308,97.8699,5100.0
2018-02-16 15:30:00,124.87,124.93,124.4,124.56,7585.0,97.8464,97.8934,97.4781,97.6035,7585.0
2018-02-16 15:40:00,124.54,124.69,124.34,124.4,5800.0,97.5878,97.7054,97.4311,97.4781,5800.0
2018-02-16 15:50:00,124.31,124.36,123.76,123.93,12038.0,97.4076,97.4468,96.9766,97.1099,12038.0
2018-02-20 09:30:00,123.75,124.08,123.43,123.79,2680.0,96.9688,97.2274,96.7181,97.0002,2680.0
2018-02-20 09:40:00,123.65,124.2,123.5,123.82,3673.0,96.8904,97.3214,96.7729,97.0237,3673.0
2018-02-20 09:50:00,123.78,124.22,123.77,124.22,3477.0,96.9923,97.3371,96.9845,97.3371,3477.0
2018-02-20 10:00:00,124.54,124.81,124.29,124.4,4628.0,97.5878,97.7994,97.3919,97.4781,4628.0
2018-02-20 10:10:00,124.33,125.21,124.32,125.21,3100.0,97.4233,98.1128,97.4155,98.1128,3100.0
2018-02-20 10:20:00,125.28,125.35,124.88,124.88,2471.0,98.1677,98.2225,97.8543,97.8543,2471.0
2018-02-20 10:30:00,124.54,124.57,124.06,124.29,2800.0,97.5878,97.6113,97.2117,97.3919,2800.0
2018-02-20 10:40:00,124.16,124.72,124.16,124.44,2534.0,97.2901,97.7289,97.2901,97.5095,2534.0
2018-02-20 10:50:00,124.29,124.7,124.23,124.63,1500.0,97.3919,97.7132,97.3449,97.6584,1500.0
2018-02-20 11:00:00,124.64,124.85,124.47,124.74,1700.0,97.6662,97.8308,97.533,97.7446,1700.0
2018-02-20 11:10:00,124.72,124.73,124.15,124.18,1600.0,97.7289,97.7367,97.2822,97.3058,1600.0
2018-02-20 11:20:00,124.0,124.37,123.94,124.13,2869.0,97.1647,97.4546,97.1177,97.2666,2869.0
2018-02-20 11:30:00,124.16,124.65,124.12,124.65,1190.0,97.2901,97.674,97.2587,97.674,1190.0
2018-02-20 11:40:00,124.49,124.6,124.36,124.36,800.0,97.5487,97.6349,97.4468,97.4468,800.0
2018-02-20 11:50:00,124.25,124.38,124.19,124.38,1500.0,97.3606,97.4625,97.3136,97.4625,1500.0
2018-02-20 12:00:00,124.35,124.74,124.33,124.73,1400.0,97.439,97.7446,97.4233,97.7367,1400.0
2018-02-20 12:10:00,124.68,124.74,124.56,124.56,500.0,97.6975,97.7446,97.6035,97.6035,500.0
2018-02-20 12:20:00,124.3,124.34,124.06,124.06,700.0,97.3998,97.4311,97.2117,97.2117,700.0
2018-02-20 12:30:00,124.11,124.14,123.91,123.91,1300.0,97.2509,97.2744,97.0942,97.0942,1300.0
2018-02-20 12:40:00,123.9,124.26,123.9,124.26,900.0,97.0863,97.3684,97.0863,97.3684,900.0
2018-02-20 12:50:00,124.32,124.32,124.05,124.05,790.0,97.4155,97.4155,97.2039,97.2039,790.0
2018-02-20 13:00:00,124.11,124.14,123.81,123.81,1000.0,97.2509,97.2744,97.0158,97.0158,1000.0
2018-02-20 13:10:00,124.01,124.2,124.01,124.11,700.0,97.1725,97.3214,97.1725,97.2509,700.0
2018-02-20 13:20:00,124.19,124.28,123.83,123.87,740.0,97.3136,97.3841,97.0315,97.0628,740.0
2018-02-20 13:30:00,123.85,124.08,123.81,124.07,1340.0,97.0472,97.2274,97.0158,97.2196,1340.0
2018-02-20 13:40:00,124.1,124.25,124.08,124.22,1500.0,97.2431,97.3606,97.2274,97.3371,1500.0
2018-02-20 13:50:00,124.25,124.51,124.25,124.32,1750.0,97.3606,97.5643,97.3606,97.4155,1750.0
2018-02-20 14:00:00,124.38,124.48,124.15,124.25,1640.0,97.4625,97.5408,97.2822,97.3606,1640.0
2018-02-20 14:10:00,124.11,124.28,123.92,124.18,1728.0,97.2509,97.3841,97.102,97.3058,1728.0
2018-02-20 14:20:00,124.12,124.3,124.12,124.3,600.0,97.2587,97.3998,97.2587,97.3998,600.0
2018-02-20 14:30:00,124.24,124.27,123.82,123.87,1500.0,97.3528,97.3763,97.0237,97.0628,1500.0
2018-02-20 14:40:00,123.88,124.04,123.83,123.96,1500.0,97.0707,97.196,97.0315,97.1334,1500.0
2018-02-20 14:50:00,123.95,123.96,123.58,123.68,4830.0,97.1255,97.1334,96.8356,96.914,4830.0
2018-02-20 15:00:00,123.68,123.73,122.95,122.95,3500.0,96.914,96.9531,96.3419,96.3419,3500.0
2018-02-20 15:10:00,122.88,123.04,122.72,122.72,4300.0,96.2871,96.4125,96.1617,96.1617,4300.0
2018-02-20 15:20:00,122.7,122.94,122.54,122.91,3980.0,96.146,96.3341,96.0207,96.3106,3980.0
2018-02-20 15:30:00,122.92,123.15,122.91,123.15,2505.0,96.3184,96.4987,96.3106,96.4987,2505.0
2018-02-20 15:40:00,123.06,123.13,122.74,123.02,4950.0,96.4281,96.483,96.1774,96.3968,4950.0
2018-02-20 15:50:00,122.96,123.07,122.76,122.83,8039.0,96.3498,96.436,96.1931,96.2479,8039.0
2018-02-21 09:30:00,123.05,123.44,122.79,122.91,1700.0,96.4203,96.7259,96.2166,96.3106,1700.0
2018-02-21 09:40:00,122.8,123.2,122.69,123.2,1100.0,96.2244,96.5378,96.1382,96.5378,1100.0
2018-02-21 09:50:00,123.33,123.52,123.16,123.52,1680.0,96.6397,96.7886,96.5065,96.7886,1680.0
2018-02-21 10:00:00,124.02,124.35,123.79,124.35,1700.0,97.1804,97.439,97.0002,97.439,1700.0
2018-02-21 10:10:00,124.38,124.48,123.68,123.68,700.0,97.4625,97.5408,96.914,96.914,700.0
2018-02-21 10:20:00,123.73,123.98,123.42,123.42,1600.0,96.9531,97.149,96.7102,96.7102,1600.0
2018-02-21 10:30:00,123.25,123.83,123.25,123.83,2500.0,96.577,97.0315,96.577,97.0315,2500.0
2018-02-21 10:40:00,123.78,123.78,123.42,123.76,2200.0,96.9923,96.9923,96.7102,96.9766,2200.0
2018-02-21 10:50:00,123.92,124.06,123.88,124.06,600.0,97.102,97.2117,97.0707,97.2117,600.0
2018-02-21 11:00:00,123.93,124.08,123.81,124.03,920.0,97.1099,97.2274,97.0158,97.1882,920.0
2018-02-21 11:10:00,124.08,124.17,124.05,124.05,1633.0,97.2274,97.2979,97.2039,97.2039,1633.0
2018-02-21 11:20:00,124.26,124.67,124.23,124.62,900.0,97.3684,97.6897,97.3449,97.6505,900.0
2018-02-21 11:30:00,124.38,124.38,123.56,123.62,742.0,97.4625,97.4625,96.8199,96.8669,742.0
2018-02-21 11:40:00,123.43,123.66,123.43,123.52,700.0,96.7181,96.8983,96.7181,96.7886,700.0
2018-02-21 11:50:00,123.47,123.47,123.35,123.36,800.0,96.7494,96.7494,96.6554,96.6632,800.0
2018-02-21 12:00:00,123.14,123.47,123.14,123.47,700.0,96.4908,96.7494,96.4908,96.7494,700.0
2018-02-21 12:10:00,123.24,123.51,123.24,123.49,900.0,96.5692,96.7807,96.5692,96.7651,900.0
2018-02-21 12:20:00,123.24,123.35,123.24,123.32,700.0,96.5692,96.6554,96.5692,96.6319,700.0
2018-02-21 12:30:00,123.37,123.4,123.21,123.21,500.0,96.671,96.6946,96.5457,96.5457,500.0
2018-02-21 12:40:00,123.11,123.11,122.83,122.96,800.0,96.4673,96.4673,96.2479,96.3498,800.0
2018-02-21 12:50:00,122.94,123.45,122.94,123.45,500.0,96.3341,96.7337,96.3341,96.7337,500.0
2018-02-21 13:00:00,123.09,123.09,122.98,123.01,400.0,96.4516,96.4516,96.3654,96.389,400.0
2018-02-21 13:10:00,122.91,122.91,122.91,122.91,200.0,96.3106,96.3106,96.3106,96.3106,200.0
2018-02-21 13:20:00,123.14,123.14,123.11,123.11,300.0,96.4908,96.4908,96.4673,96.4673,300.0
2018-02-21 13:30:00,123.1,123.17,123.03,123.12,700.0,96.4595,96.5143,96.4046,96.4751,700.0
2018-02-21 13:40:00,123.04,123.07,122.83,122.9,907.0,96.4125,96.436,96.2479,96.3028,907.0
2018-02-21 13:50:00,122.86,122.89,122.7,122.89,1000.0,96.2714,96.2949,96.146,96.2949,1000.0
2018-02-21 14:00:00,122.82,123.36,122.82,123.36,919.0,96.2401,96.6632,96.2401,96.6632,919.0
2018-02-21 14:10:00,123.33,123.38,123.0,123.0,1100.0,96.6397,96.6789,96.3811,96.3811,1100.0
2018-02-21 14:20:00,123.04,123.09,123.03,123.09,400.0,96.4125,96.4516,96.4046,96.4516,400.0
2018-02-21 14:30:00,122.82,122.9,122.74,122.9,1264.0,96.2401,96.3028,96.1774,96.3028,1264.0
2018-02-21 14:40:00,122.75,122.76,122.61,122.65,1400.0,96.1852,96.1931,96.0755,96.1069,1400.0
2018-02-21 14:50:00,122.32,122.97,122.29,122.69,1500.0,95.8483,96.3576,95.8248,96.1382,1500.0
2018-02-21 15:00:00,122.5,122.54,122.33,122.33,3112.0,95.9893,96.0207,95.8561,95.8561,3112.0
2018-02-21 15:10:00,122.31,122.46,122.11,122.25,3960.0,95.8404,95.958,95.6837,95.7934,3960.0
2018-02-21 15:20:00,122.26,122.34,121.93,122.34,3000.0,95.8013,95.864,95.5427,95.864,3000.0
2018-02-21 15:30:00,122.3,122.48,122.13,122.15,3470.0,95.8326,95.9737,95.6994,95.7151,3470.0
2018-02-21 15:40:00,122.05,122.1,121.46,121.46,4952.0,95.6367,95.6759,95.1744,95.1744,4952.0
2018-02-21 15:50:00,121.46,121.46,120.89,120.92,15792.0,95.1744,95.1744,94.7278,94.7513,15792.0
2018-02-22 09:30:00,122.02,122.15,120.8,121.99,2906.0,95.6132,95.7151,94.6572,95.5897,2906.0
2018-02-22 09:40:00,121.97,122.52,121.81,122.0,6351.0,95.574,96.005,95.4487,95.5975,6351.0
2018-02-22 09:50:00,121.78,122.3,121.75,122.12,2599.0,95.4251,95.8326,95.4016,95.6916,2599.0
2018-02-22 10:00:00,122.22,122.76,122.22,122.62,2474.0,95.7699,96.1931,95.7699,96.0834,2474.0
2018-02-22 10:10:00,122.67,123.02,122.46,123.02,2610.0,96.1225,96.3968,95.958,96.3968,2610.0
2018-02-22 10:20:00,122.8,122.89,122.7,122.76,1800.0,96.2244,96.2949,96.146,96.1931,1800.0
2018-02-22 10:30:00,122.73,122.92,122.6,122.89,2480.0,96.1696,96.3184,96.0677,96.2949,2480.0
2018-02-22 10:40:00,122.8,123.0,122.8,122.92,1300.0,96.2244,96.3811,96.2244,96.3184,1300.0
2018-02-22 10:50:00,122.86,122.86,122.4,122.49,1405.0,96.2714,96.2714,95.911,95.9815,1405.0
2018-02-22 11:00:00,122.59,124.08,122.59,124.08,3300.0,96.0598,97.2274,96.0598,97.2274,3300.0
2018-02-22 11:10:00,124.07,124.25,123.74,124.24,1300.0,97.2196,97.3606,96.961,97.3528,1300.0
2018-02-22 11:20:00,124.16,124.26,123.95,124.04,1700.0,97.2901,97.3684,97.1255,97.196,1700.0
2018-02-22 11:30:00,124.17,124.17,123.9,124.13,1200.0,97.2979,97.2979,97.0863,97.2666,1200.0
2018-02-22 11:40:00,124.18,124.27,124.08,124.19,2000.0,97.3058,97.3763,97.2274,97.3136,2000.0
2018-02-22 11:50:00,124.5,124.93,124.45,124.93,1539.0,97.5565,97.8934,97.5173,97.8934,1539.0
2018-02-22 12:00:00,124.84,124.94,124.55,124.58,1200.0,97.8229,97.9013,97.5957,97.6192,1200.0
2018-02-22 12:10:00,124.49,124.49,124.22,124.37,2069.0,97.5487,97.5487,97.3371,97.4546,2069.0
2018-02-22 12:20:00,124.4,125.07,124.4,124.99,4109.0,97.4781,98.0031,97.4781,97.9405,4109.0
2018-02-22 12:30:00,124.87,125.04,124.65,124.71,1797.0,97.8464,97.9796,97.674,97.7211,1797.0
2018-02-22 12:40:00,124.73,124.86,124.7,124.7,2600.0,97.7367,97.8386,97.7132,97.7132,2600.0
2018-02-22 12:50:00,124.64,124.64,124.43,124.64,1500.0,97.6662,97.6662,97.5016,97.6662,1500.0
2018-02-22 13:00:00,124.49,124.84,124.49,124.82,2140.0,97.5487,97.8229,97.5487,97.8072,2140.0
2018-02-22 13:10:00,124.86,124.86,124.26,124.26,2040.0,97.8386,97.8386,97.3684,97.3684,2040.0
2018-02-22 13:20:00,124.2,124.28,123.98,124.19,2500.0,97.3214,97.3841,97.149,97.3136,2500.0
2018-02-22 13:30:00,124.07,124.33,123.98,124.33,1256.0,97.2196,97.4233,97.149,97.4233,1256.0
2018-02-22 13:40:00,124.3,124.32,124.22,124.22,660.0,97.3998,97.4155,97.3371,97.3371,660.0
2018-02-22 13:50:00,124.14,124.68,124.14,124.68,1340.0,97.2744,97.6975,97.2744,97.6975,1340.0
2018-02-22 14:00:00,124.74,124.83,124.16,124.16,1200.0,97.7446,97.8151,97.2901,97.2901,1200.0
2018-02-22 14:10:00,124.12,124.12,123.87,123.9,840.0,97.2587,97.2587,97.0628,97.0863,840.0
2018-02-22 14:20:00,123.85,124.2,123.85,124.2,1300.0,97.0472,97.3214,97.0472,97.3214,1300.0
2018-02-22 14:30:00,124.21,124.24,124.03,124.03,700.0,97.3293,97.3528,97.1882,97.1882,700.0
2018-02-22 14:40:00,123.84,124.13,123.84,124.13,1500.0,97.0393,97.2666,97.0393,97.2666,1500.0
2018-02-22 14:50:00,124.2,124.2,124.05,124.13,900.0,97.3214,97.3214,97.2039,97.2666,900.0
2018-02-22 15:00:00,123.59,123.72,123.51,123.52,1300.0,96.8434,96.9453,96.7807,96.7886,1300.0
2018-02-22 15:10:00,123.47,123.52,123.29,123.38,1457.0,96.7494,96.7886,96.6084,96.6789,1457.0
2018-02-22 15:20:00,123.3,123.5,123.3,123.34,1800.0,96.6162,96.7729,96.6162,96.6475,1800.0
2018-02-22 15:30:00,123.24,123.42,123.12,123.17,1700.0,96.5692,96.7102,96.4751,96.5143,1700.0
2018-02-22 15:40:00,123.26,123.27,122.7,122.96,2200.0,96.5849,96.5927,96.146,96.3498,2200.0
2018-02-22 15:50:00,122.92,123.4,122.82,123.36,7451.0,96.3184,96.6946,96.2401,96.6632,7451.0
2018-02-23 09:30:00,124.09,124.9,124.09,124.9,1100.0,97.2352,97.8699,97.2352,97.8699,1100.0
2018-02-23 09:40:00,124.59,125.28,124.51,125.0,800.0,97.627,98.1677,97.5643,97.9483,800.0
2018-02-23 09:50:00,125.01,125.15,124.88,125.15,1200.0,97.9561,98.0658,97.8543,98.0658,1200.0
2018-02-23 10:00:00,124.83,124.83,124.37,124.45,2000.0,97.8151,97.8151,97.4546,97.5173,2000.0
2018-02-23 10:10:00,124.57,124.57,124.39,124.39,1200.0,97.6113,97.6113,97.4703,97.4703,1200.0
2018-02-23 10:20:00,124.36,124.71,124.36,124.71,700.0,97.4468,97.7211,97.4468,97.7211,700.0
2018-02-23 10:30:00,124.43,124.72,124.35,124.58,600.0,97.5016,97.7289,97.439,97.6192,600.0
2018-02-23 10:40:00,124.6,125.05,124.6,125.0,1100.0,97.6349,97.9875,97.6349,97.9483,1100.0
2018-02-23 10:50:00,124.83,125.09,124.66,124.75,1118.0,97.8151,98.0188,97.6819,97.7524,1118.0
2018-02-23 11:00:00,124.78,124.97,124.76,124.77,1000.0,97.7759,97.9248,97.7602,97.7681,1000.0
2018-02-23 11:10:00,124.58,124.99,124.58,124.9,944.0,97.6192,97.9405,97.6192,97.8699,944.0
2018-02-23 11:20:00,124.99,125.12,124.99,125.12,400.0,97.9405,98.0423,97.9405,98.0423,400.0
2018-02-23 11:30:00,125.44,125.49,125.22,125.47,1300.0,98.2931,98.3322,98.1207,98.3166,1300.0
2018-02-23 11:40:00,125.57,125.71,125.56,125.71,500.0,98.3949,98.5046,98.3871,98.5046,500.0
2018-02-23 11:50:00,126.19,126.33,125.79,125.79,1880.0,98.8808,98.9905,98.5673,98.5673,1880.0
2018-02-23 12:00:00,125.77,125.91,125.77,125.77,400.0,98.5517,98.6614,98.5517,98.5517,400.0
2018-02-23 12:10:00,125.64,125.97,125.64,125.97,700.0,98.4498,98.7084,98.4498,98.7084,700.0
2018-02-23 12:20:00,126.0,126.12,125.61,125.61,2300.0,98.7319,98.8259,98.4263,98.4263,2300.0
2018-02-23 12:30:00,125.56,125.77,125.53,125.74,1400.0,98.3871,98.5517,98.3636,98.5281,1400.0
2018-02-23 12:40:00,125.5,125.78,125.5,125.77,400.0,98.3401,98.5595,98.3401,98.5517,400.0
2018-02-23 12:50:00,125.87,125.87,125.86,125.86,400.0,98.63,98.63,98.6222,98.6222,400.0
2018-02-23 13:00:00,125.47,125.47,125.28,125.28,400.0,98.3166,98.3166,98.1677,98.1677,400.0
2018-02-23 13:10:00,125.32,125.8,125.32,125.8,1465.0,98.199,98.5752,98.199,98.5752,1465.0
2018-02-23 13:20:00,125.78,125.84,125.67,125.67,900.0,98.5595,98.6065,98.4733,98.4733,900.0
2018-02-23 13:30:00,125.66,125.9,125.66,125.9,300.0,98.4655,98.6535,98.4655,98.6535,300.0
2018-02-23 13:40:00,126.0,126.15,125.83,126.12,1500.0,98.7319,98.8494,98.5987,98.8259,1500.0
2018-02-23 13:50:00,126.06,126.06,126.02,126.02,300.0,98.7789,98.7789,98.7475,98.7475,300.0
2018-02-23 14:00:00,126.18,126.23,126.08,126.19,1500.0,98.8729,98.9121,98.7946,98.8808,1500.0
2018-02-23 14:10:00,126.48,126.61,126.44,126.53,1700.0,99.108,99.2099,99.0767,99.1472,1700.0
2018-02-23 14:20:00,126.7,126.83,126.7,126.72,1200.0,99.2804,99.3823,99.2804,99.2961,1200.0
2018-02-23 14:30:00,126.7,127.1,126.7,127.1,1900.0,99.2804,99.5938,99.2804,99.5938,1900.0
2018-02-23 14:40:00,127.17,127.45,127.12,127.2,2036.0,99.6487,99.8681,99.6095,99.6722,2036.0
2018-02-23 14:50:00,127.41,127.51,127.11,127.23,1300.0,99.8367,99.9151,99.6017,99.6957,1300.0
2018-02-23 15:00:00,127.04,127.36,127.04,127.31,1500.0,99.5468,99.7976,99.5468,99.7584,1500.0
2018-02-23 15:10:00,127.3,127.35,127.06,127.22,3100.0,99.7505,99.7897,99.5625,99.6879,3100.0
2018-02-23 15:20:00,127.19,127.47,127.12,127.22,3600.0,99.6643,99.8837,99.6095,99.6879,3600.0
2018-02-23 15:30:00,127.18,127.62,127.18,127.62,3008.0,99.6565,100.0013,99.6565,100.0013,3008.0
2018-02-23 15:40:00,127.66,127.75,127.59,127.65,4631.0,100.0326,100.1032,99.9778,100.0248,4631.0
2018-02-23 15:50:00,127.62,128.07,127.57,128.03,8982.0,100.0013,100.3539,99.9621,100.3226,8982.0
2018-02-26 09:30:00,128.1,129.15,128.1,128.79,500.0,100.3774,101.2002,100.3774,100.9181,500.0
2018-02-26 09:40:00,127.8,127.8,127.8,127.8,100.0,100.1423,100.1423,100.1423,100.1423,100.0
2018-02-26 09:50:00,127.99,127.99,127.99,127.99,100.0,100.2912,100.2912,100.2912,100.2912,100.0
2018-02-26 10:00:00,127.53,127.78,127.53,127.62,700.0,99.9308,100.1267,99.9308,100.0013,700.0
2018-02-26 10:10:00,127.45,128.24,127.45,128.12,1700.0,99.8681,100.4871,99.8681,100.3931,1700.0
2018-02-26 10:20:00,128.03,128.3,127.26,127.29,3830.0,100.3226,100.5341,99.7192,99.7427,3830.0
2018-02-26 10:30:00,127.35,127.41,127.21,127.23,900.0,99.7897,99.8367,99.68,99.6957,900.0
2018-02-26 10:40:00,127.3,127.45,127.08,127.45,3000.0,99.7505,99.8681,99.5782,99.8681,3000.0
2018-02-26 10:50:00,127.39,127.66,127.39,127.61,400.0,99.8211,100.0326,99.8211,99.9935,400.0
2018-02-26 11:00:00,127.36,127.49,127.2,127.49,500.0,99.7976,99.8994,99.6722,99.8994,500.0
2018-02-26 11:10:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-26 11:20:00,127.8,128.05,127.8,128.05,300.0,100.1423,100.3382,100.1423,100.3382,300.0
2018-02-26 11:30:00,128.2,128.2,128.11,128.11,300.0,100.4558,100.4558,100.3852,100.3852,300.0
2018-02-26 11:40:00,128.06,128.28,128.06,128.28,400.0,100.3461,100.5185,100.3461,100.5185,400.0
2018-02-26 11:50:00,128.18,128.18,128.18,128.18,100.0,100.4401,100.4401,100.4401,100.4401,100.0
2018-02-26 12:00:00,128.17,128.17,128.14,128.14,200.0,100.4323,100.4323,100.4088,100.4088,200.0
2018-02-26 12:10:00,128.46,128.77,128.46,128.77,700.0,100.6595,100.9024,100.6595,100.9024,700.0
2018-02-26 12:20:00,128.8,129.08,128.8,128.93,600.0,100.9259,101.1453,100.9259,101.0278,600.0
2018-02-26 12:30:00,128.89,128.89,128.73,128.8,700.0,100.9964,100.9964,100.8711,100.9259,700.0
2018-02-26 12:40:00,128.58,128.84,128.58,128.84,500.0,100.7535,100.9573,100.7535,100.9573,500.0
2018-02-26 12:50:00,128.83,128.98,128.81,128.81,1300.0,100.9494,101.067,100.9338,100.9338,1300.0
2018-02-26 13:00:00,128.84,128.91,128.84,128.87,500.0,100.9573,101.0121,100.9573,100.9808,500.0
2018-02-26 13:10:00,128.69,128.69,128.69,128.69,100.0,100.8397,100.8397,100.8397,100.8397,100.0
2018-02-26 13:20:00,128.19,128.19,128.09,128.09,300.0,100.4479,100.4479,100.3696,100.3696,300.0
2018-02-26 13:30:00,128.41,128.41,128.24,128.27,800.0,100.6203,100.6203,100.4871,100.5106,800.0
2018-02-26 13:40:00,128.27,128.29,128.17,128.29,700.0,100.5106,100.5263,100.4323,100.5263,700.0
2018-02-26 13:50:00,128.22,128.22,128.19,128.19,200.0,100.4714,100.4714,100.4479,100.4479,200.0
2018-02-26 14:00:00,128.22,128.22,128.2,128.2,300.0,100.4714,100.4714,100.4558,100.4558,300.0
2018-02-26 14:10:00,128.15,128.15,128.11,128.11,400.0,100.4166,100.4166,100.3852,100.3852,400.0
2018-02-26 14:20:00,127.94,128.21,127.94,128.2,958.0,100.252,100.4636,100.252,100.4558,958.0
2018-02-26 14:30:00,128.28,128.28,128.26,128.26,200.0,100.5185,100.5185,100.5028,100.5028,200.0
2018-02-26 14:40:00,128.21,128.23,127.86,127.86,500.0,100.4636,100.4793,100.1893,100.1893,500.0
2018-02-26 14:50:00,127.86,127.86,127.85,127.85,200.0,100.1893,100.1893,100.1815,100.1815,200.0
2018-02-26 15:00:00,127.81,127.85,127.81,127.85,687.0,100.1502,100.1815,100.1502,100.1815,687.0
2018-02-26 15:10:00,127.8,127.94,127.8,127.94,500.0,100.1423,100.252,100.1423,100.252,500.0
2018-02-26 15:20:00,127.95,127.97,127.94,127.97,800.0,100.2599,100.2755,100.252,100.2755,800.0
2018-02-26 15:30:00,127.84,127.89,127.84,127.87,300.0,100.1737,100.2129,100.1737,100.1972,300.0
2018-02-26 15:40:00,127.87,127.89,127.77,127.77,1500.0,100.1972,100.2129,100.1188,100.1188,1500.0
2018-02-26 15:50:00,127.76,127.76,127.5,127.63,5487.0,100.111,100.111,99.9073,100.0091,5487.0
2018-02-27 09:30:00,127.04,127.56,127.04,127.56,900.0,99.5468,99.9543,99.5468,99.9543,900.0
2018-02-27 09:40:00,127.51,127.53,127.45,127.53,400.0,99.9151,99.9308,99.8681,99.9308,400.0
2018-02-27 09:50:00,127.91,127.95,127.58,127.58,1700.0,100.2285,100.2599,99.9699,99.9699,1700.0
2018-02-27 10:00:00,127.49,127.77,127.41,127.56,1200.0,99.8994,100.1188,99.8367,99.9543,1200.0
2018-02-27 10:10:00,127.53,127.59,127.41,127.59,800.0,99.9308,99.9778,99.8367,99.9778,800.0
2018-02-27 10:20:00,127.74,127.78,127.74,127.78,200.0,100.0953,100.1267,100.0953,100.1267,200.0
2018-02-27 10:30:00,127.54,127.56,127.49,127.49,300.0,99.9386,99.9543,99.8994,99.8994,300.0
2018-02-27 10:40:00,127.68,127.68,127.39,127.63,1400.0,100.0483,100.0483,99.8211,100.0091,1400.0
2018-02-27 10:50:00,127.29,127.37,127.29,127.37,400.0,99.7427,99.8054,99.7427,99.8054,400.0
2018-02-27 11:00:00,127.53,127.75,127.48,127.7,600.0,99.9308,100.1032,99.8916,100.064,600.0
2018-02-27 11:10:00,127.57,127.6,127.33,127.49,600.0,99.9621,99.9856,99.774,99.8994,600.0
2018-02-27 11:20:00,127.33,127.33,127.14,127.14,300.0,99.774,99.774,99.6252,99.6252,300.0
2018-02-27 11:30:00,127.6,127.6,127.48,127.49,300.0,99.9856,99.9856,99.8916,99.8994,300.0
2018-02-27 11:40:00,127.49,127.49,127.49,127.49,0.0,99.8994,99.8994,99.8994,99.8994,0.0
2018-02-27 11:50:00,127.14,127.14,127.14,127.14,200.0,99.6252,99.6252,99.6252,99.6252,200.0
2018-02-27 12:00:00,127.25,127.25,127.25,127.25,200.0,99.7114,99.7114,99.7114,99.7114,200.0
2018-02-27 12:10:00,127.42,127.77,127.42,127.77,2874.0,99.8446,100.1188,99.8446,100.1188,2874.0
2018-02-27 12:20:00,127.72,127.72,127.58,127.58,3666.0,100.0796,100.0796,99.9699,99.9699,3666.0
2018-02-27 12:30:00,128.03,128.51,128.03,128.51,500.0,100.3226,100.6987,100.3226,100.6987,500.0
2018-02-27 12:40:00,128.51,128.51,128.51,128.51,0.0,100.6987,100.6987,100.6987,100.6987,0.0
2018-02-27 12:50:00,128.35,128.71,128.35,128.71,400.0,100.5733,100.8554,100.5733,100.8554,400.0
2018-02-27 13:00:00,128.81,128.94,128.81,128.94,200.0,100.9338,101.0356,100.9338,101.0356,200.0
2018-02-27 13:10:00,128.94,128.94,128.94,128.94,0.0,101.0356,101.0356,101.0356,101.0356,0.0
2018-02-27 13:20:00,128.34,128.49,128.34,128.49,600.0,100.5655,100.683,100.5655,100.683,600.0
2018-02-27 13:30:00,128.25,128.25,128.25,128.25,300.0,100.4949,100.4949,100.4949,100.4949,300.0
2018-02-27 13:40:00,128.09,128.25,128.09,128.25,300.0,100.3696,100.4949,100.3696,100.4949,300.0
2018-02-27 13:50:00,127.93,127.93,127.79,127.79,200.0,100.2442,100.2442,100.1345,100.1345,200.0
2018-02-27 14:00:00,127.68,127.89,127.62,127.89,600.0,100.0483,100.2129,100.0013,100.2129,600.0
2018-02-27 14:10:00,127.61,127.61,127.61,127.61,100.0,99.9935,99.9935,99.9935,99.9935,100.0
2018-02-27 14:20:00,127.35,127.63,127.21,127.63,900.0,99.7897,100.0091,99.68,100.0091,900.0
2018-02-27 14:30:00,127.57,127.83,127.57,127.76,700.0,99.9621,100.1658,99.9621,100.111,700.0
2018-02-27 14:40:00,127.42,127.59,127.23,127.23,800.0,99.8446,99.9778,99.6957,99.6957,800.0
2018-02-27 14:50:00,127.37,127.55,127.31,127.49,800.0,99.8054,99.9464,99.7584,99.8994,800.0
2018-02-27 15:00:00,127.35,127.38,126.86,126.86,900.0,99.7897,99.8132,99.4058,99.4058,900.0
2018-02-27 15:10:00,126.89,126.94,126.76,126.83,1400.0,99.4293,99.4684,99.3274,99.3823,1400.0
2018-02-27 15:20:00,126.86,126.86,126.62,126.86,1400.0,99.4058,99.4058,99.2177,99.4058,1400.0
2018-02-27 15:30:00,126.97,126.97,126.55,126.67,1300.0,99.492,99.492,99.1628,99.2569,1300.0
2018-02-27 15:40:00,126.48,126.75,126.48,126.74,1800.0,99.108,99.3196,99.108,99.3117,1800.0
2018-02-27 15:50:00,126.76,126.77,126.19,126.19,6509.0,99.3274,99.3352,98.8808,98.8808,6509.0
2018-02-28 09:30:00,127.53,128.04,127.53,127.95,300.0,99.9308,100.3304,99.9308,100.2599,300.0
2018-02-28 09:40:00,127.76,127.76,127.76,127.76,100.0,100.111,100.111,100.111,100.111,100.0
2018-02-28 09:50:00,127.0,127.01,126.99,127.01,400.0,99.5155,99.5233,99.5076,99.5233,400.0
2018-02-28 10:00:00,127.42,127.62,127.04,127.04,900.0,99.8446,100.0013,99.5468,99.5468,900.0
2018-02-28 10:10:00,126.92,127.19,126.92,127.19,500.0,99.4528,99.6643,99.4528,99.6643,500.0
2018-02-28 10:20:00,127.18,127.55,127.18,127.41,1800.0,99.6565,99.9464,99.6565,99.8367,1800.0
2018-02-28 10:30:00,126.64,126.94,126.64,126.92,300.0,99.2334,99.4684,99.2334,99.4528,300.0
2018-02-28 10:40:00,126.79,127.04,126.78,127.04,1000.0,99.3509,99.5468,99.3431,99.5468,1000.0
2018-02-28 10:50:00,126.58,126.58,126.16,126.16,600.0,99.1864,99.1864,98.8573,98.8573,600.0
2018-02-28 11:00:00,126.29,126.41,126.01,126.01,1500.0,98.9591,99.0531,98.7397,98.7397,1500.0
2018-02-28 11:10:00,125.38,125.38,125.38,125.38,100.0,98.2461,98.2461,98.2461,98.2461,100.0
2018-02-28 11:20:00,125.87,126.18,125.85,126.18,700.0,98.63,98.8729,98.6143,98.8729,700.0
2018-02-28 11:30:00,126.4,126.4,126.38,126.38,200.0,99.0453,99.0453,99.0296,99.0296,200.0
2018-02-28 11:40:00,126.06,126.06,126.06,126.06,100.0,98.7789,98.7789,98.7789,98.7789,100.0
2018-02-28 11:50:00,126.29,126.36,126.29,126.36,200.0,98.9591,99.014,98.9591,99.014,200.0
2018-02-28 12:00:00,126.36,126.36,126.36,126.36,0.0,99.014,99.014,99.014,99.014,0.0
2018-02-28 12:10:00,126.99,126.99,126.99,126.99,100.0,99.5076,99.5076,99.5076,99.5076,100.0
2018-02-28 12:20:00,126.72,126.78,126.53,126.53,300.0,99.2961,99.3431,99.1472,99.1472,300.0
2018-02-28 12:30:00,126.63,126.63,126.63,126.63,100.0,99.2255,99.2255,99.2255,99.2255,100.0
2018-02-28 12:40:00,126.68,126.68,126.62,126.62,2000.0,99.2647,99.2647,99.2177,99.2177,2000.0
2018-02-28 12:50:00,126.88,126.98,126.88,126.98,200.0,99.4214,99.4998,99.4214,99.4998,200.0
2018-02-28 13:00:00,126.69,126.69,126.61,126.61,400.0,99.2726,99.2726,99.2099,99.2099,400.0
2018-02-28 13:10:00,126.61,126.61,126.61,126.61,100.0,99.2099,99.2099,99.2099,99.2099,100.0
2018-02-28 13:20:00,126.82,126.82,126.62,126.62,400.0,99.3744,99.3744,99.2177,99.2177,400.0
2018-02-28 13:30:00,126.66,126.74,126.66,126.73,300.0,99.249,99.3117,99.249,99.3039,300.0
2018-02-28 13:40:00,126.73,126.73,126.73,126.73,0.0,99.3039,99.3039,99.3039,99.3039,0.0
2018-02-28 13:50:00,126.5,126.85,126.5,126.85,3351.0,99.1237,99.3979,99.1237,99.3979,3351.0
2018-02-28 14:00:00,126.93,126.93,126.82,126.85,300.0,99.4606,99.4606,99.3744,99.3979,300.0
2018-02-28 14:10:00,126.64,126.75,126.56,126.75,600.0,99.2334,99.3196,99.1707,99.3196,600.0
2018-02-28 14:20:00,126.54,126.61,126.45,126.61,800.0,99.155,99.2099,99.0845,99.2099,800.0
2018-02-28 14:30:00,126.26,126.26,126.17,126.17,400.0,98.9356,98.9356,98.8651,98.8651,400.0
2018-02-28 14:40:00,126.1,126.15,126.1,126.15,200.0,98.8102,98.8494,98.8102,98.8494,200.0
2018-02-28 14:50:00,126.14,126.19,126.04,126.1,500.0,98.8416,98.8808,98.7632,98.8102,500.0
2018-02-28 15:00:00,126.26,126.41,125.85,126.26,2100.0,98.9356,99.0531,98.6143,98.9356,2100.0
2018-02-28 15:10:00,126.21,126.21,125.8,125.84,1727.0,98.8964,98.8964,98.5752,98.6065,1727.0
2018-02-28 15:20:00,125.55,125.55,125.12,125.39,1500.0,98.3793,98.3793,98.0423,98.2539,1500.0
2018-02-28 15:30:00,125.38,125.67,125.34,125.67,1000.0,98.2461,98.4733,98.2147,98.4733,1000.0
2018-02-28 15:40:00,125.64,125.67,125.09,125.09,3400.0,98.4498,98.4733,98.0188,98.0188,3400.0
2018-02-28 15:50:00,125.06,125.08,124.65,124.7,11340.0,97.9953,98.011,97.674,97.7132,11340.0
2018-03-01 09:30:00,124.69,125.42,124.69,125.42,600.0,97.7054,98.2774,97.7054,98.2774,600.0
2018-03-01 09:40:00,125.1,125.35,124.55,125.26,2200.0,98.0266,98.2225,97.5957,98.152,2200.0
2018-03-01 09:50:00,124.85,125.18,124.84,125.18,2000.0,97.8308,98.0893,97.8229,98.0893,2000.0
2018-03-01 10:00:00,125.16,126.26,125.16,126.23,1500.0,98.0737,98.9356,98.0737,98.9121,1500.0
2018-03-01 10:10:00,126.43,126.56,126.23,126.4,600.0,99.0688,99.1707,98.9121,99.0453,600.0
2018-03-01 10:20:00,126.16,126.2,125.65,126.09,3400.0,98.8573,98.8886,98.4576,98.8024,3400.0
2018-03-01 10:30:00,126.27,127.06,126.27,126.85,1800.0,98.9434,99.5625,98.9434,99.3979,1800.0
2018-03-01 10:40:00,127.47,127.47,127.1,127.43,1145.0,99.8837,99.8837,99.5938,99.8524,1145.0
2018-03-01 10:50:00,127.01,127.15,126.85,126.85,500.0,99.5233,99.633,99.3979,99.3979,500.0
2018-03-01 11:00:00,126.81,126.83,126.72,126.73,600.0,99.3666,99.3823,99.2961,99.3039,600.0
2018-03-01 11:10:00,126.55,126.55,126.53,126.53,300.0,99.1628,99.1628,99.1472,99.1472,300.0
2018-03-01 11:20:00,126.89,127.25,126.89,127.11,1200.0,99.4293,99.7114,99.4293,99.6017,1200.0
2018-03-01 11:30:00,127.08,127.82,127.08,127.82,1600.0,99.5782,100.158,99.5782,100.158,1600.0
2018-03-01 11:40:00,128.13,128.41,128.13,128.36,1600.0,100.4009,100.6203,100.4009,100.5811,1600.0
2018-03-01 11:50:00,128.46,128.46,128.05,128.05,900.0,100.6595,100.6595,100.3382,100.3382,900.0
2018-03-01 12:00:00,128.17,128.56,127.84,128.5,1100.0,100.4323,100.7379,100.1737,100.6908,1100.0
2018-03-01 12:10:00,128.48,128.48,128.16,128.16,814.0,100.6752,100.6752,100.4244,100.4244,814.0
2018-03-01 12:20:00,127.95,128.12,127.93,128.06,800.0,100.2599,100.3931,100.2442,100.3461,800.0
2018-03-01 12:30:00,128.06,128.06,127.72,128.03,1300.0,100.3461,100.3461,100.0796,100.3226,1300.0
2018-03-01 12:40:00,128.04,128.18,127.95,127.98,1000.0,100.3304,100.4401,100.2599,100.2834,1000.0
2018-03-01 12:50:00,128.17,128.17,127.49,127.71,1900.0,100.4323,100.4323,99.8994,100.0718,1900.0
2018-03-01 13:00:00,127.52,127.56,127.24,127.26,1000.0,99.9229,99.9543,99.7035,99.7192,1000.0
2018-03-01 13:10:00,127.21,127.47,127.21,127.43,2083.0,99.68,99.8837,99.68,99.8524,2083.0
2018-03-01 13:20:00,127.46,127.79,127.42,127.79,700.0,99.8759,100.1345,99.8446,100.1345,700.0
2018-03-01 13:30:00,127.95,128.07,127.92,127.92,1323.0,100.2599,100.3539,100.2364,100.2364,1323.0
2018-03-01 13:40:00,127.41,127.47,127.36,127.36,700.0,99.8367,99.8837,99.7976,99.7976,700.0
2018-03-01 13:50:00,126.56,126.56,126.29,126.41,600.0,99.1707,99.1707,98.9591,99.0531,600.0
2018-03-01 14:00:00,126.27,126.27,125.98,126.05,600.0,98.9434,98.9434,98.7162,98.7711,600.0
2018-03-01 14:10:00,125.92,125.92,125.62,125.74,500.0,98.6692,98.6692,98.4341,98.5281,500.0
2018-03-01 14:20:00,126.15,126.17,126.0,126.17,600.0,98.8494,98.8651,98.7319,98.8651,600.0
2018-03-01 14:30:00,126.6,126.78,126.6,126.72,1200.0,99.202,99.3431,99.202,99.2961,1200.0
2018-03-01 14:40:00,126.96,127.11,126.66,126.73,1200.0,99.4841,99.6017,99.249,99.3039,1200.0
2018-03-01 14:50:00,126.69,126.89,126.69,126.89,1100.0,99.2726,99.4293,99.2726,99.4293,1100.0
2018-03-01 15:00:00,126.78,126.88,126.46,126.83,1200.0,99.3431,99.4214,99.0923,99.3823,1200.0
2018-03-01 15:10:00,126.77,127.55,126.77,127.49,1800.0,99.3352,99.9464,99.3352,99.8994,1800.0
2018-03-01 15:20:00,127.77,127.77,127.12,127.12,2000.0,100.1188,100.1188,99.6095,99.6095,2000.0
2018-03-01 15:30:00,127.05,127.05,126.48,126.48,1852.0,99.5546,99.5546,99.108,99.108,1852.0
2018-03-01 15:40:00,126.43,126.79,126.22,126.62,2900.0,99.0688,99.3509,98.9043,99.2177,2900.0
2018-03-01 15:50:00,126.73,126.83,126.55,126.64,3694.0,99.3039,99.3823,99.1628,99.2334,3694.0
2018-03-02 09:30:00,125.85,126.02,125.85,125.86,2025.0,98.6143,98.7475,98.6143,98.6222,2025.0
2018-03-02 09:40:00,125.43,125.45,125.17,125.17,800.0,98.2852,98.3009,98.0815,98.0815,800.0
2018-03-02 09:50:00,124.68,124.77,124.1,124.1,1100.0,97.6975,97.7681,97.2431,97.2431,1100.0
2018-03-02 10:00:00,124.38,124.69,124.38,124.69,600.0,97.4625,97.7054,97.4625,97.7054,600.0
2018-03-02 10:10:00,124.72,124.81,124.72,124.8,300.0,97.7289,97.7994,97.7289,97.7916,300.0
2018-03-02 10:20:00,124.55,124.63,124.49,124.51,1500.0,97.5957,97.6584,97.5487,97.5643,1500.0
2018-03-02 10:30:00,124.49,124.89,124.49,124.8,600.0,97.5487,97.8621,97.5487,97.7916,600.0
2018-03-02 10:40:00,125.09,125.42,124.96,125.25,1300.0,98.0188,98.2774,97.9169,98.1442,1300.0
2018-03-02 10:50:00,125.24,125.24,125.24,125.24,100.0,98.1364,98.1364,98.1364,98.1364,100.0
2018-03-02 11:00:00,125.29,125.35,125.26,125.26,500.0,98.1755,98.2225,98.152,98.152,500.0
2018-03-02 11:10:00,125.3,125.3,125.26,125.28,700.0,98.1834,98.1834,98.152,98.1677,700.0
2018-03-02 11:20:00,125.53,125.89,125.53,125.89,300.0,98.3636,98.6457,98.3636,98.6457,300.0
2018-03-02 11:30:00,126.15,126.26,126.15,126.15,600.0,98.8494,98.9356,98.8494,98.8494,600.0
2018-03-02 11:40:00,126.78,126.87,126.78,126.87,300.0,99.3431,99.4136,99.3431,99.4136,300.0
2018-03-02 11:50:00,126.66,126.78,126.66,126.78,600.0,99.249,99.3431,99.249,99.3431,600.0
2018-03-02 12:00:00,126.95,126.95,126.65,126.75,600.0,99.4763,99.4763,99.2412,99.3196,600.0
2018-03-02 12:10:00,126.84,126.94,126.69,126.86,500.0,99.3901,99.4684,99.2726,99.4058,500.0
2018-03-02 12:20:00,126.72,126.95,126.55,126.88,900.0,99.2961,99.4763,99.1628,99.4214,900.0
2018-03-02 12:30:00,126.95,127.0,126.95,126.97,1300.0,99.4763,99.5155,99.4763,99.492,1300.0
2018-03-02 12:40:00,127.22,127.56,127.22,127.56,800.0,99.6879,99.9543,99.6879,99.9543,800.0
2018-03-02 12:50:00,128.0,128.14,127.74,127.74,300.0,100.2991,100.4088,100.0953,100.0953,300.0
2018-03-02 13:00:00,127.55,127.76,127.5,127.5,300.0,99.9464,100.111,99.9073,99.9073,300.0
2018-03-02 13:10:00,127.33,127.33,127.13,127.16,600.0,99.774,99.774,99.6173,99.6408,600.0
2018-03-02 13:20:00,127.32,127.36,127.26,127.26,300.0,99.7662,99.7976,99.7192,99.7192,300.0
2018-03-02 13:30:00,127.02,127.05,126.93,126.98,1700.0,99.5311,99.5546,99.4606,99.4998,1700.0
2018-03-02 13:40:00,127.18,127.42,127.18,127.42,500.0,99.6565,99.8446,99.6565,99.8446,500.0
2018-03-02 13:50:00,127.54,127.54,127.41,127.41,200.0,99.9386,99.9386,99.8367,99.8367,200.0
2018-03-02 14:00:00,127.36,127.78,127.36,127.74,1091.0,99.7976,100.1267,99.7976,100.0953,1091.0
2018-03-02 14:10:00,127.79,127.79,127.79,127.79,400.0,100.1345,100.1345,100.1345,100.1345,400.0
2018-03-02 14:20:00,127.79,127.93,127.79,127.9,300.0,100.1345,100.2442,100.1345,100.2207,300.0
2018-03-02 14:30:00,127.8,127.98,127.8,127.97,1200.0,100.1423,100.2834,100.1423,100.2755,1200.0
2018-03-02 14:40:00,128.2,128.2,128.09,128.13,500.0,100.4558,100.4558,100.3696,100.4009,500.0
2018-03-02 14:50:00,128.16,128.16,128.0,128.0,300.0,100.4244,100.4244,100.2991,100.2991,300.0
2018-03-02 15:00:00,127.83,128.17,127.67,128.17,2199.0,100.1658,100.4323,100.0405,100.4323,2199.0
2018-03-02 15:10:00,128.18,128.72,128.18,128.71,1900.0,100.4401,100.8632,100.4401,100.8554,1900.0
2018-03-02 15:20:00,128.6,128.97,128.59,128.79,1400.0,100.7692,101.0591,100.7614,100.9181,1400.0
2018-03-02 15:30:00,128.9,129.3,128.9,129.3,2586.0,101.0043,101.3177,101.0043,101.3177,2586.0
2018-03-02 15:40:00,129.14,129.27,128.89,128.94,2300.0,101.1923,101.2942,100.9964,101.0356,2300.0
2018-03-02 15:50:00,128.92,129.29,128.74,129.09,7499.0,101.0199,101.3099,100.8789,101.1532,7499.0
2018-03-05 09:30:00,129.2,129.9,128.94,129.86,800.0,101.2394,101.7879,101.0356,101.7565,800.0
2018-03-05 09:40:00,129.88,129.94,129.14,129.14,1049.0,101.7722,101.8192,101.1923,101.1923,1049.0
2018-03-05 09:50:00,128.99,129.15,128.84,129.1,831.0,101.0748,101.2002,100.9573,101.161,831.0
2018-03-05 10:00:00,129.1,129.1,128.69,128.69,1000.0,101.161,101.161,100.8397,100.8397,1000.0
2018-03-05 10:10:00,128.62,128.62,128.3,128.37,800.0,100.7849,100.7849,100.5341,100.589,800.0
2018-03-05 10:20:00,128.32,128.84,128.32,128.83,900.0,100.5498,100.9573,100.5498,100.9494,900.0
2018-03-05 10:30:00,128.86,128.99,128.5,128.98,1300.0,100.9729,101.0748,100.6908,101.067,1300.0
2018-03-05 10:40:00,128.93,129.22,128.93,129.22,800.0,101.0278,101.255,101.0278,101.255,800.0
2018-03-05 10:50:00,129.52,129.88,129.36,129.78,1100.0,101.4901,101.7722,101.3647,101.6938,1100.0
2018-03-05 11:00:00,129.98,130.09,129.98,130.0,600.0,101.8506,101.9367,101.8506,101.8662,600.0
2018-03-05 11:10:00,130.25,130.6,130.25,130.6,500.0,102.0621,102.3364,102.0621,102.3364,500.0
2018-03-05 11:20:00,130.56,130.82,130.5,130.5,1000.0,102.305,102.5088,102.258,102.258,1000.0
2018-03-05 11:30:00,130.47,130.78,130.4,130.78,2200.0,102.2345,102.4774,102.1797,102.4774,2200.0
2018-03-05 11:40:00,130.79,130.8,130.55,130.8,1048.0,102.4853,102.4931,102.2972,102.4931,1048.0
2018-03-05 11:50:00,130.77,130.97,130.7,130.73,1500.0,102.4696,102.6263,102.4147,102.4382,1500.0
2018-03-05 12:00:00,130.69,131.08,130.67,131.07,900.0,102.4069,102.7125,102.3912,102.7047,900.0
2018-03-05 12:10:00,131.09,131.24,130.84,130.84,1700.0,102.7203,102.8379,102.5244,102.5244,1700.0
2018-03-05 12:20:00,130.9,131.11,130.84,131.11,700.0,102.5715,102.736,102.5244,102.736,700.0
2018-03-05 12:30:00,131.12,131.12,130.45,130.45,1200.0,102.7438,102.7438,102.2188,102.2188,1200.0
2018-03-05 12:40:00,130.36,130.7,130.36,130.7,400.0,102.1483,102.4147,102.1483,102.4147,400.0
2018-03-05 12:50:00,130.79,130.95,130.76,130.95,600.0,102.4853,102.6106,102.4617,102.6106,600.0
2018-03-05 13:00:00,131.07,131.07,130.99,130.99,600.0,102.7047,102.7047,102.642,102.642,600.0
2018-03-05 13:10:00,130.97,130.97,130.77,130.77,500.0,102.6263,102.6263,102.4696,102.4696,500.0
2018-03-05 13:20:00,130.84,131.05,130.84,130.98,700.0,102.5244,102.689,102.5244,102.6341,700.0
2018-03-05 13:30:00,130.81,130.81,130.68,130.68,300.0,102.5009,102.5009,102.3991,102.3991,300.0
2018-03-05 13:40:00,130.66,130.81,130.58,130.58,1300.0,102.3834,102.5009,102.3207,102.3207,1300.0
2018-03-05 13:50:00,130.71,131.02,130.64,131.02,800.0,102.4226,102.6655,102.3677,102.6655,800.0
2018-03-05 14:00:00,130.91,131.05,130.85,130.88,800.0,102.5793,102.689,102.5323,102.5558,800.0
2018-03-05 14:10:00,130.8,130.91,130.65,130.72,800.0,102.4931,102.5793,102.3756,102.4304,800.0
2018-03-05 14:20:00,130.56,130.79,130.56,130.73,1700.0,102.305,102.4853,102.305,102.4382,1700.0
2018-03-05 14:30:00,130.75,130.86,130.61,130.83,1300.0,102.4539,102.5401,102.3442,102.5166,1300.0
2018-03-05 14:40:00,130.85,131.08,130.72,131.06,2728.0,102.5323,102.7125,102.4304,102.6968,2728.0
2018-03-05 14:50:00,131.12,131.23,131.05,131.13,1400.0,102.7438,102.83,102.689,102.7517,1400.0
2018-03-05 15:00:00,131.11,131.55,131.11,131.31,2600.0,102.736,103.0808,102.736,102.8927,2600.0
2018-03-05 15:10:00,131.45,131.49,131.29,131.4,2400.0,103.0024,103.0338,102.877,102.9632,2400.0
2018-03-05 15:20:00,131.41,131.54,130.94,130.96,2600.0,102.9711,103.0729,102.6028,102.6185,2600.0
2018-03-05 15:30:00,131.0,131.2,130.92,130.95,3569.0,102.6498,102.8065,102.5871,102.6106,3569.0
2018-03-05 15:40:00,130.9,131.13,130.78,130.78,4692.0,102.5715,102.7517,102.4774,102.4774,4692.0
2018-03-05 15:50:00,130.65,130.65,130.23,130.23,12242.0,102.3756,102.3756,102.0464,102.0464,12242.0
2018-03-06 09:30:00,130.98,130.98,129.87,130.0,3300.0,102.6341,102.6341,101.7644,101.8662,3300.0
2018-03-06 09:40:00,130.18,130.65,130.08,130.44,1200.0,102.0073,102.3756,101.9289,102.211,1200.0
2018-03-06 09:50:00,130.52,130.7,130.52,130.64,1200.0,102.2737,102.4147,102.2737,102.3677,1200.0
2018-03-06 10:00:00,130.71,130.71,129.58,129.58,1400.0,102.4226,102.4226,101.5371,101.5371,1400.0
2018-03-06 10:10:00,129.48,129.81,129.48,129.79,1098.0,101.4588,101.7173,101.4588,101.7017,1098.0
2018-03-06 10:20:00,129.79,130.21,129.79,129.93,1800.0,101.7017,102.0308,101.7017,101.8114,1800.0
2018-03-06 10:30:00,129.79,129.92,129.79,129.92,400.0,101.7017,101.8035,101.7017,101.8035,400.0
2018-03-06 10:40:00,130.11,130.12,129.84,129.84,700.0,101.9524,101.9603,101.7408,101.7408,700.0
2018-03-06 10:50:00,129.79,129.89,129.26,129.26,2400.0,101.7017,101.78,101.2864,101.2864,2400.0
2018-03-06 11:00:00,129.44,129.68,129.43,129.65,500.0,101.4274,101.6155,101.4196,101.592,500.0
2018-03-06 11:10:00,129.53,129.71,129.37,129.56,730.0,101.4979,101.639,101.3726,101.5214,730.0
2018-03-06 11:20:00,129.24,129.24,128.72,128.72,400.0,101.2707,101.2707,100.8632,100.8632,400.0
2018-03-06 11:30:00,128.7,128.87,128.7,128.87,500.0,100.8476,100.9808,100.8476,100.9808,500.0
2018-03-06 11:40:00,128.59,129.04,128.59,128.97,1000.0,100.7614,101.114,100.7614,101.0591,1000.0
2018-03-06 11:50:00,129.0,129.02,129.0,129.02,500.0,101.0826,101.0983,101.0826,101.0983,500.0
2018-03-06 12:00:00,129.0,129.07,128.79,128.79,600.0,101.0826,101.1375,100.9181,100.9181,600.0
2018-03-06 12:10:00,128.9,128.96,128.64,128.64,1200.0,101.0043,101.0513,100.8005,100.8005,1200.0
2018-03-06 12:20:00,128.68,128.68,128.36,128.36,899.0,100.8319,100.8319,100.5811,100.5811,899.0
2018-03-06 12:30:00,128.4,128.5,128.38,128.46,700.0,100.6125,100.6908,100.5968,100.6595,700.0
2018-03-06 12:40:00,128.5,128.5,128.27,128.31,600.0,100.6908,100.6908,100.5106,100.542,600.0
2018-03-06 12:50:00,128.24,128.31,128.13,128.23,900.0,100.4871,100.542,100.4009,100.4793,900.0
2018-03-06 13:00:00,128.33,128.37,128.29,128.29,573.0,100.5576,100.589,100.5263,100.5263,573.0
2018-03-06 13:10:00,128.6,128.64,128.6,128.64,500.0,100.7692,100.8005,100.7692,100.8005,500.0
2018-03-06 13:20:00,128.65,129.04,128.65,129.04,500.0,100.8084,101.114,100.8084,101.114,500.0
2018-03-06 13:30:00,128.89,128.93,128.64,128.64,700.0,100.9964,101.0278,100.8005,100.8005,700.0
2018-03-06 13:40:00,128.83,128.83,128.81,128.81,300.0,100.9494,100.9494,100.9338,100.9338,300.0
2018-03-06 13:50:00,128.4,128.45,128.29,128.45,500.0,100.6125,100.6517,100.5263,100.6517,500.0
2018-03-06 14:00:00,128.41,128.41,128.29,128.35,1073.0,100.6203,100.6203,100.5263,100.5733,1073.0
2018-03-06 14:10:00,128.34,128.34,128.04,128.04,811.0,100.5655,100.5655,100.3304,100.3304,811.0
2018-03-06 14:20:00,128.06,128.06,127.73,127.84,1300.0,100.3461,100.3461,100.0875,100.1737,1300.0
2018-03-06 14:30:00,127.85,128.1,127.85,128.06,700.0,100.1815,100.3774,100.1815,100.3461,700.0
2018-03-06 14:40:00,127.98,127.98,127.9,127.93,1075.0,100.2834,100.2834,100.2207,100.2442,1075.0
2018-03-06 14:50:00,127.95,127.95,127.76,127.92,1200.0,100.2599,100.2599,100.111,100.2364,1200.0
2018-03-06 15:00:00,128.01,128.06,127.78,127.91,1896.0,100.3069,100.3461,100.1267,100.2285,1896.0
2018-03-06 15:10:00,127.85,127.86,127.44,127.51,2137.0,100.1815,100.1893,99.8602,99.9151,2137.0
2018-03-06 15:20:00,127.55,127.68,127.47,127.68,1998.0,99.9464,100.0483,99.8837,100.0483,1998.0
2018-03-06 15:30:00,127.86,128.07,127.86,128.02,2000.0,100.1893,100.3539,100.1893,100.3147,2000.0
2018-03-06 15:40:00,127.89,127.9,127.34,127.37,3432.0,100.2129,100.2207,99.7819,99.8054,3432.0
2018-03-06 15:50:00,127.39,127.39,126.99,127.06,12714.0,99.8211,99.8211,99.5076,99.5625,12714.0
2018-03-07 09:30:00,126.38,128.63,126.38,128.61,1200.0,99.0296,100.7927,99.0296,100.777,1200.0
2018-03-07 09:40:00,128.43,128.61,128.04,128.2,700.0,100.636,100.777,100.3304,100.4558,700.0
2018-03-07 09:50:00,127.78,127.9,127.69,127.89,400.0,100.1267,100.2207,100.0561,100.2129,400.0
2018-03-07 10:00:00,127.85,127.98,127.59,127.82,700.0,100.1815,100.2834,99.9778,100.158,700.0
2018-03-07 10:10:00,127.9,128.29,127.76,127.82,900.0,100.2207,100.5263,100.111,100.158,900.0
2018-03-07 10:20:00,127.78,127.86,127.78,127.86,400.0,100.1267,100.1893,100.1267,100.1893,400.0
2018-03-07 10:30:00,127.93,128.5,127.84,128.5,700.0,100.2442,100.6908,100.1737,100.6908,700.0
2018-03-07 10:40:00,128.68,128.68,128.48,128.52,1100.0,100.8319,100.8319,100.6752,100.7065,1100.0
2018-03-07 10:50:00,128.82,128.82,128.06,128.06,1000.0,100.9416,100.9416,100.3461,100.3461,1000.0
2018-03-07 11:00:00,128.18,128.18,127.6,127.6,700.0,100.4401,100.4401,99.9856,99.9856,700.0
2018-03-07 11:10:00,127.53,127.53,127.19,127.19,300.0,99.9308,99.9308,99.6643,99.6643,300.0
2018-03-07 11:20:00,126.99,127.18,126.99,127.18,300.0,99.5076,99.6565,99.5076,99.6565,300.0
2018-03-07 11:30:00,127.44,127.44,127.32,127.32,1300.0,99.8602,99.8602,99.7662,99.7662,1300.0
2018-03-07 11:40:00,127.08,127.16,126.94,127.03,700.0,99.5782,99.6408,99.4684,99.539,700.0
2018-03-07 11:50:00,126.9,126.95,126.0,126.04,2015.0,99.4371,99.4763,98.7319,98.7632,2015.0
2018-03-07 12:00:00,126.02,126.35,125.92,126.08,1200.0,98.7475,99.0061,98.6692,98.7946,1200.0
2018-03-07 12:10:00,125.96,125.96,125.48,125.48,500.0,98.7005,98.7005,98.3244,98.3244,500.0
2018-03-07 12:20:00,125.59,125.76,125.59,125.69,400.0,98.4106,98.5438,98.4106,98.489,400.0
2018-03-07 12:30:00,125.81,126.13,125.81,126.06,1359.0,98.583,98.8337,98.583,98.7789,1359.0
2018-03-07 12:40:00,126.02,126.14,125.86,125.86,2760.0,98.7475,98.8416,98.6222,98.6222,2760.0
2018-03-07 12:50:00,125.81,125.99,125.52,125.54,2100.0,98.583,98.724,98.3558,98.3714,2100.0
2018-03-07 13:00:00,125.63,125.65,125.15,125.28,4787.0,98.442,98.4576,98.0658,98.1677,4787.0
2018-03-07 13:10:00,125.33,125.33,124.76,124.85,2200.0,98.2069,98.2069,97.7602,97.8308,2200.0
2018-03-07 13:20:00,124.76,124.94,124.71,124.94,1300.0,97.7602,97.9013,97.7211,97.9013,1300.0
2018-03-07 13:30:00,125.1,125.17,124.88,125.01,5984.0,98.0266,98.0815,97.8543,97.9561,5984.0
2018-03-07 13:40:00,125.42,125.91,125.42,125.78,1300.0,98.2774,98.6614,98.2774,98.5595,1300.0
2018-03-07 13:50:00,125.93,125.96,125.85,125.85,500.0,98.677,98.7005,98.6143,98.6143,500.0
2018-03-07 14:00:00,125.75,126.07,125.75,126.03,1000.0,98.536,98.7867,98.536,98.7554,1000.0
2018-03-07 14:10:00,126.11,126.17,126.02,126.02,900.0,98.8181,98.8651,98.7475,98.7475,900.0
2018-03-07 14:20:00,126.08,126.1,125.85,125.85,1103.0,98.7946,98.8102,98.6143,98.6143,1103.0
2018-03-07 14:30:00,125.78,125.8,125.5,125.8,800.0,98.5595,98.5752,98.3401,98.5752,800.0
2018-03-07 14:40:00,125.77,125.78,125.63,125.63,1000.0,98.5517,98.5595,98.442,98.442,1000.0
2018-03-07 14:50:00,125.8,125.8,125.44,125.44,2600.0,98.5752,98.5752,98.2931,98.2931,2600.0
2018-03-07 15:00:00,125.46,126.12,125.46,126.06,1500.0,98.3087,98.8259,98.3087,98.7789,1500.0
2018-03-07 15:10:00,126.0,126.0,125.65,125.65,1981.0,98.7319,98.7319,98.4576,98.4576,1981.0
2018-03-07 15:20:00,125.72,125.8,125.56,125.58,2200.0,98.5125,98.5752,98.3871,98.4028,2200.0
2018-03-07 15:30:00,125.58,125.95,125.54,125.76,1897.0,98.4028,98.6927,98.3714,98.5438,1897.0
2018-03-07 15:40:00,125.99,126.19,125.96,126.06,2126.0,98.724,98.8808,98.7005,98.7789,2126.0
2018-03-07 15:50:00,126.24,126.38,126.14,126.22,4825.0,98.9199,99.0296,98.8416,98.9043,4825.0
2018-03-08 09:30:00,126.58,126.58,125.94,125.94,200.0,99.1864,99.1864,98.6849,98.6849,200.0
2018-03-08 09:40:00,126.04,126.32,125.88,125.88,500.0,98.7632,98.9826,98.6378,98.6378,500.0
2018-03-08 09:50:00,126.05,126.1,125.64,125.64,1300.0,98.7711,98.8102,98.4498,98.4498,1300.0
2018-03-08 10:00:00,125.55,125.64,125.09,125.15,1819.0,98.3793,98.4498,98.0188,98.0658,1819.0
2018-03-08 10:10:00,125.2,125.68,125.2,125.56,2300.0,98.105,98.4811,98.105,98.3871,2300.0
2018-03-08 10:20:00,125.57,125.77,125.57,125.69,2030.0,98.3949,98.5517,98.3949,98.489,2030.0
2018-03-08 10:30:00,125.6,125.61,124.96,125.1,2942.0,98.4184,98.4263,97.9169,98.0266,2942.0
2018-03-08 10:40:00,125.06,125.61,125.06,125.5,1600.0,97.9953,98.4263,97.9953,98.3401,1600.0
2018-03-08 10:50:00,125.36,125.55,125.28,125.29,900.0,98.2304,98.3793,98.1677,98.1755,900.0
2018-03-08 11:00:00,125.3,125.5,125.3,125.36,400.0,98.1834,98.3401,98.1834,98.2304,400.0
2018-03-08 11:10:00,125.48,125.72,125.48,125.63,900.0,98.3244,98.5125,98.3244,98.442,900.0
2018-03-08 11:20:00,125.44,125.45,124.92,124.92,2600.0,98.2931,98.3009,97.8856,97.8856,2600.0
2018-03-08 11:30:00,124.76,124.76,124.29,124.31,1100.0,97.7602,97.7602,97.3919,97.4076,1100.0
2018-03-08 11:40:00,124.12,124.15,124.0,124.0,900.0,97.2587,97.2822,97.1647,97.1647,900.0
2018-03-08 11:50:00,124.19,124.35,124.1,124.1,800.0,97.3136,97.439,97.2431,97.2431,800.0
2018-03-08 12:00:00,124.13,124.3,124.08,124.09,1000.0,97.2666,97.3998,97.2274,97.2352,1000.0
2018-03-08 12:10:00,123.99,124.33,123.99,124.33,800.0,97.1569,97.4233,97.1569,97.4233,800.0
2018-03-08 12:20:00,124.24,124.27,124.15,124.27,600.0,97.3528,97.3763,97.2822,97.3763,600.0
2018-03-08 12:30:00,124.37,124.37,124.19,124.3,600.0,97.4546,97.4546,97.3136,97.3998,600.0
2018-03-08 12:40:00,124.54,124.64,124.53,124.53,1400.0,97.5878,97.6662,97.58,97.58,1400.0
2018-03-08 12:50:00,124.52,124.85,124.47,124.79,1200.0,97.5722,97.8308,97.533,97.7837,1200.0
2018-03-08 13:00:00,124.76,124.76,124.64,124.64,200.0,97.7602,97.7602,97.6662,97.6662,200.0
2018-03-08 13:10:00,124.74,124.75,124.43,124.49,1034.0,97.7446,97.7524,97.5016,97.5487,1034.0
2018-03-08 13:20:00,124.49,124.54,124.27,124.39,1600.0,97.5487,97.5878,97.3763,97.4703,1600.0
2018-03-08 13:30:00,124.2,124.28,124.07,124.21,1559.0,97.3214,97.3841,97.2196,97.3293,1559.0
2018-03-08 13:40:00,124.2,124.21,124.12,124.17,2100.0,97.3214,97.3293,97.2587,97.2979,2100.0
2018-03-08 13:50:00,124.36,124.42,124.33,124.38,900.0,97.4468,97.4938,97.4233,97.4625,900.0
2018-03-08 14:00:00,124.41,124.41,124.21,124.21,1400.0,97.486,97.486,97.3293,97.3293,1400.0
2018-03-08 14:10:00,124.23,124.48,124.23,124.48,1197.0,97.3449,97.5408,97.3449,97.5408,1197.0
2018-03-08 14:20:00,124.57,124.77,124.48,124.77,1700.0,97.6113,97.7681,97.5408,97.7681,1700.0
2018-03-08 14:30:00,124.91,124.99,124.81,124.99,800.0,97.8778,97.9405,97.7994,97.9405,800.0
2018-03-08 14:40:00,124.94,124.98,124.79,124.91,1700.0,97.9013,97.9326,97.7837,97.8778,1700.0
2018-03-08 14:50:00,124.95,125.13,124.95,125.13,1200.0,97.9091,98.0502,97.9091,98.0502,1200.0
2018-03-08 15:00:00,125.24,125.61,125.19,125.59,1516.0,98.1364,98.4263,98.0972,98.4106,1516.0
2018-03-08 15:10:00,125.52,125.52,125.32,125.39,600.0,98.3558,98.3558,98.199,98.2539,600.0
2018-03-08 15:20:00,125.47,125.47,125.16,125.46,2100.0,98.3166,98.3166,98.0737,98.3087,2100.0
2018-03-08 15:30:00,125.47,125.47,124.94,124.94,1500.0,98.3166,98.3166,97.9013,97.9013,1500.0
2018-03-08 15:40:00,124.95,124.95,124.67,124.85,2305.0,97.9091,97.9091,97.6897,97.8308,2305.0
2018-03-08 15:50:00,124.9,125.15,124.9,125.15,4428.0,97.8699,98.0658,97.8699,98.0658,4428.0
2018-03-09 09:30:00,126.78,126.78,126.41,126.65,400.0,99.3431,99.3431,99.0531,99.2412,400.0
2018-03-09 09:40:00,126.65,127.2,126.65,127.2,400.0,99.2412,99.6722,99.2412,99.6722,400.0
2018-03-09 09:50:00,127.36,127.52,127.26,127.49,1700.0,99.7976,99.9229,99.7192,99.8994,1700.0
2018-03-09 10:00:00,127.21,127.21,127.21,127.21,100.0,99.68,99.68,99.68,99.68,100.0
2018-03-09 10:10:00,127.44,127.94,127.24,127.94,1900.0,99.8602,100.252,99.7035,100.252,1900.0
2018-03-09 10:20:00,127.79,127.86,127.44,127.44,900.0,100.1345,100.1893,99.8602,99.8602,900.0
2018-03-09 10:30:00,127.61,127.66,127.49,127.51,1200.0,99.9935,100.0326,99.8994,99.9151,1200.0
2018-03-09 10:40:00,127.56,127.6,127.42,127.5,1100.0,99.9543,99.9856,99.8446,99.9073,1100.0
2018-03-09 10:50:00,127.35,127.35,127.35,127.35,100.0,99.7897,99.7897,99.7897,99.7897,100.0
2018-03-09 11:00:00,127.36,127.5,127.03,127.19,1015.0,99.7976,99.9073,99.539,99.6643,1015.0
2018-03-09 11:10:00,127.34,128.31,127.3,128.31,1900.0,99.7819,100.542,99.7505,100.542,1900.0
2018-03-09 11:20:00,128.41,128.41,128.15,128.26,700.0,100.6203,100.6203,100.4166,100.5028,700.0
2018-03-09 11:30:00,128.37,128.37,128.04,128.09,1100.0,100.589,100.589,100.3304,100.3696,1100.0
2018-03-09 11:40:00,127.44,127.46,127.2,127.46,1600.0,99.8602,99.8759,99.6722,99.8759,1600.0
2018-03-09 11:50:00,127.55,127.55,127.4,127.4,500.0,99.9464,99.9464,99.8289,99.8289,500.0
2018-03-09 12:00:00,127.47,127.69,127.39,127.68,800.0,99.8837,100.0561,99.8211,100.0483,800.0
2018-03-09 12:10:00,127.69,127.69,127.65,127.66,600.0,100.0561,100.0561,100.0248,100.0326,600.0
2018-03-09 12:20:00,127.78,127.78,127.7,127.7,609.0,100.1267,100.1267,100.064,100.064,609.0
2018-03-09 12:30:00,127.77,127.97,127.74,127.74,1423.0,100.1188,100.2755,100.0953,100.0953,1423.0
2018-03-09 12:40:00,127.87,127.98,127.85,127.96,2000.0,100.1972,100.2834,100.1815,100.2677,2000.0
2018-03-09 12:50:00,128.03,128.06,127.98,128.05,900.0,100.3226,100.3461,100.2834,100.3382,900.0
2018-03-09 13:00:00,128.15,128.18,128.04,128.18,900.0,100.4166,100.4401,100.3304,100.4401,900.0
2018-03-09 13:10:00,128.17,128.36,128.14,128.32,1300.0,100.4323,100.5811,100.4088,100.5498,1300.0
2018-03-09 13:20:00,128.27,128.27,127.93,127.98,1259.0,100.5106,100.5106,100.2442,100.2834,1259.0
2018-03-09 13:30:00,127.93,128.19,127.93,128.19,600.0,100.2442,100.4479,100.2442,100.4479,600.0
2018-03-09 13:40:00,128.3,128.49,128.2,128.36,1200.0,100.5341,100.683,100.4558,100.5811,1200.0
2018-03-09 13:50:00,128.37,128.39,128.35,128.35,589.0,100.589,100.6046,100.5733,100.5733,589.0
2018-03-09 14:00:00,128.45,128.45,128.26,128.42,839.0,100.6517,100.6517,100.5028,100.6282,839.0
2018-03-09 14:10:00,128.53,128.56,128.48,128.48,598.0,100.7144,100.7379,100.6752,100.6752,598.0
2018-03-09 14:20:00,128.47,128.49,128.31,128.37,1900.0,100.6673,100.683,100.542,100.589,1900.0
2018-03-09 14:30:00,128.43,128.7,128.43,128.67,2053.0,100.636,100.8476,100.636,100.8241,2053.0
2018-03-09 14:40:00,128.68,128.68,128.63,128.66,1000.0,100.8319,100.8319,100.7927,100.8162,1000.0
2018-03-09 14:50:00,128.67,128.69,128.57,128.69,1400.0,100.8241,100.8397,100.7457,100.8397,1400.0
2018-03-09 15:00:00,128.7,128.99,128.7,128.78,3803.0,100.8476,101.0748,100.8476,100.9102,3803.0
2018-03-09 15:10:00,128.69,128.84,128.63,128.77,2708.0,100.8397,100.9573,100.7927,100.9024,2708.0
2018-03-09 15:20:00,128.76,128.84,128.65,128.68,3212.0,100.8946,100.9573,100.8084,100.8319,3212.0
2018-03-09 15:30:00,128.71,129.08,128.61,129.02,6379.0,100.8554,101.1453,100.777,101.0983,6379.0
2018-03-09 15:40:00,129.07,129.3,129.07,129.3,4353.0,101.1375,101.3177,101.1375,101.3177,4353.0
2018-03-09 15:50:00,129.26,129.27,128.92,128.95,11168.0,101.2864,101.2942,101.0199,101.0435,11168.0
2018-03-12 09:30:00,129.07,129.17,128.96,129.17,300.0,101.1375,101.2158,101.0513,101.2158,300.0
2018-03-12 09:40:00,129.1,129.76,129.1,129.75,2200.0,101.161,101.6782,101.161,101.6703,2200.0
2018-03-12 09:50:00,129.86,130.01,129.61,129.77,1000.0,101.7565,101.8741,101.5606,101.686,1000.0
2018-03-12 10:00:00,129.75,129.75,128.95,128.99,1200.0,101.6703,101.6703,101.0435,101.0748,1200.0
2018-03-12 10:10:00,128.99,129.06,128.63,128.79,2534.0,101.0748,101.1297,100.7927,100.9181,2534.0
2018-03-12 10:20:00,129.01,129.34,128.92,129.1,5321.0,101.0905,101.3491,101.0199,101.161,5321.0
2018-03-12 10:30:00,129.15,129.47,129.12,129.19,1700.0,101.2002,101.4509,101.1767,101.2315,1700.0
2018-03-12 10:40:00,129.05,129.07,128.54,128.56,900.0,101.1218,101.1375,100.7222,100.7379,900.0
2018-03-12 10:50:00,128.56,128.56,127.99,128.2,2098.0,100.7379,100.7379,100.2912,100.4558,2098.0
2018-03-12 11:00:00,128.21,128.28,127.99,127.99,800.0,100.4636,100.5185,100.2912,100.2912,800.0
2018-03-12 11:10:00,128.1,128.11,127.85,127.85,300.0,100.3774,100.3852,100.1815,100.1815,300.0
2018-03-12 11:20:00,128.04,128.06,127.72,127.72,1100.0,100.3304,100.3461,100.0796,100.0796,1100.0
2018-03-12 11:30:00,127.81,127.89,127.78,127.89,1100.0,100.1502,100.2129,100.1267,100.2129,1100.0
2018-03-12 11:40:00,128.17,128.2,127.99,127.99,700.0,100.4323,100.4558,100.2912,100.2912,700.0
2018-03-12 11:50:00,127.92,128.24,127.92,127.96,795.0,100.2364,100.4871,100.2364,100.2677,795.0
2018-03-12 12:00:00,127.94,128.04,127.94,128.04,200.0,100.252,100.3304,100.252,100.3304,200.0
2018-03-12 12:10:00,128.13,128.2,128.03,128.2,500.0,100.4009,100.4558,100.3226,100.4558,500.0
2018-03-12 12:20:00,128.2,128.2,128.2,128.2,0.0,100.4558,100.4558,100.4558,100.4558,0.0
2018-03-12 12:30:00,128.26,128.26,128.02,128.02,700.0,100.5028,100.5028,100.3147,100.3147,700.0
2018-03-12 12:40:00,127.98,128.03,127.85,127.88,472.0,100.2834,100.3226,100.1815,100.205,472.0
2018-03-12 12:50:00,127.89,127.98,127.89,127.98,300.0,100.2129,100.2834,100.2129,100.2834,300.0
2018-03-12 13:00:00,128.47,128.47,128.41,128.43,400.0,100.6673,100.6673,100.6203,100.636,400.0
2018-03-12 13:10:00,128.45,128.45,128.45,128.45,100.0,100.6517,100.6517,100.6517,100.6517,100.0
2018-03-12 13:20:00,128.56,128.59,128.56,128.59,200.0,100.7379,100.7614,100.7379,100.7614,200.0
2018-03-12 13:30:00,128.67,128.71,128.67,128.71,200.0,100.8241,100.8554,100.8241,100.8554,200.0
2018-03-12 13:40:00,128.94,129.34,128.94,129.26,1000.0,101.0356,101.3491,101.0356,101.2864,1000.0
2018-03-12 13:50:00,128.86,129.0,128.86,129.0,300.0,100.9729,101.0826,100.9729,101.0826,300.0
2018-03-12 14:00:00,128.95,129.08,128.95,129.01,400.0,101.0435,101.1453,101.0435,101.0905,400.0
2018-03-12 14:10:00,129.01,129.01,128.73,128.77,1100.0,101.0905,101.0905,100.8711,100.9024,1100.0
2018-03-12 14:20:00,128.65,128.75,128.51,128.68,1300.0,100.8084,100.8867,100.6987,100.8319,1300.0
2018-03-12 14:30:00,128.65,128.66,128.6,128.66,700.0,100.8084,100.8162,100.7692,100.8162,700.0
2018-03-12 14:40:00,128.54,128.54,128.32,128.41,600.0,100.7222,100.7222,100.5498,100.6203,600.0
2018-03-12 14:50:00,128.35,128.38,128.21,128.21,1300.0,100.5733,100.5968,100.4636,100.4636,1300.0
2018-03-12 15:00:00,128.32,128.43,128.32,128.43,200.0,100.5498,100.636,100.5498,100.636,200.0
2018-03-12 15:10:00,128.44,128.44,128.41,128.41,1003.0,100.6438,100.6438,100.6203,100.6203,1003.0
2018-03-12 15:20:00,128.29,128.31,127.87,127.87,2800.0,100.5263,100.542,100.1972,100.1972,2800.0
2018-03-12 15:30:00,127.88,127.99,127.88,127.9,800.0,100.205,100.2912,100.205,100.2207,800.0
2018-03-12 15:40:00,127.85,128.05,127.69,128.02,2783.0,100.1815,100.3382,100.0561,100.3147,2783.0
2018-03-12 15:50:00,128.0,128.0,127.33,127.39,5631.0,100.2991,100.2991,99.774,99.8211,5631.0
2018-03-13 09:30:00,128.51,128.51,128.06,128.42,700.0,100.6987,100.6987,100.3461,100.6282,700.0
2018-03-13 09:40:00,128.55,129.08,128.45,129.08,1600.0,100.73,101.1453,100.6517,101.1453,1600.0
2018-03-13 09:50:00,128.86,129.14,128.66,128.66,1000.0,100.9729,101.1923,100.8162,100.8162,1000.0
2018-03-13 10:00:00,128.95,129.25,128.95,128.96,1300.0,101.0435,101.2785,101.0435,101.0513,1300.0
2018-03-13 10:10:00,128.7,129.01,128.68,128.9,1500.0,100.8476,101.0905,100.8319,101.0043,1500.0
2018-03-13 10:20:00,128.53,128.97,128.53,128.94,2300.0,100.7144,101.0591,100.7144,101.0356,2300.0
2018-03-13 10:30:00,129.39,129.39,128.45,128.45,1301.0,101.3882,101.3882,100.6517,100.6517,1301.0
2018-03-13 10:40:00,128.24,128.31,128.06,128.06,1300.0,100.4871,100.542,100.3461,100.3461,1300.0
2018-03-13 10:50:00,127.93,127.93,127.65,127.65,600.0,100.2442,100.2442,100.0248,100.0248,600.0
2018-03-13 11:00:00,127.53,127.67,127.42,127.5,800.0,99.9308,100.0405,99.8446,99.9073,800.0
2018-03-13 11:10:00,127.44,127.64,127.44,127.61,300.0,99.8602,100.017,99.8602,99.9935,300.0
2018-03-13 11:20:00,127.66,127.93,127.54,127.73,1400.0,100.0326,100.2442,99.9386,100.0875,1400.0
2018-03-13 11:30:00,127.69,128.12,127.69,128.07,1088.0,100.0561,100.3931,100.0561,100.3539,1088.0
2018-03-13 11:40:00,128.22,128.31,128.17,128.24,1263.0,100.4714,100.542,100.4323,100.4871,1263.0
2018-03-13 11:50:00,128.34,128.34,128.09,128.09,1038.0,100.5655,100.5655,100.3696,100.3696,1038.0
2018-03-13 12:00:00,127.97,127.97,127.64,127.82,1300.0,100.2755,100.2755,100.017,100.158,1300.0
2018-03-13 12:10:00,127.79,127.98,127.73,127.98,800.0,100.1345,100.2834,100.0875,100.2834,800.0
2018-03-13 12:20:00,127.9,127.9,127.64,127.69,3760.0,100.2207,100.2207,100.017,100.0561,3760.0
2018-03-13 12:30:00,127.74,128.0,127.74,127.86,800.0,100.0953,100.2991,100.0953,100.1893,800.0
2018-03-13 12:40:00,128.05,128.16,128.0,128.16,595.0,100.3382,100.4244,100.2991,100.4244,595.0
2018-03-13 12:50:00,128.19,128.32,127.98,127.98,1200.0,100.4479,100.5498,100.2834,100.2834,1200.0
2018-03-13 13:00:00,128.13,128.13,128.09,128.09,402.0,100.4009,100.4009,100.3696,100.3696,402.0
2018-03-13 13:10:00,127.94,127.94,127.8,127.88,1100.0,100.252,100.252,100.1423,100.205,1100.0
2018-03-13 13:20:00,127.88,127.88,127.75,127.77,800.0,100.205,100.205,100.1032,100.1188,800.0
2018-03-13 13:30:00,127.81,127.83,127.59,127.83,600.0,100.1502,100.1658,99.9778,100.1658,600.0
2018-03-13 13:40:00,127.81,127.81,127.55,127.58,1494.0,100.1502,100.1502,99.9464,99.9699,1494.0
2018-03-13 13:50:00,127.7,127.9,127.7,127.74,1700.0,100.064,100.2207,100.064,100.0953,1700.0
2018-03-13 14:00:00,127.71,127.77,127.51,127.53,4100.0,100.0718,100.1188,99.9151,99.9308,4100.0
2018-03-13 14:10:00,127.45,127.55,127.35,127.45,1500.0,99.8681,99.9464,99.7897,99.8681,1500.0
2018-03-13 14:20:00,127.45,127.79,127.45,127.79,900.0,99.8681,100.1345,99.8681,100.1345,900.0
2018-03-13 14:30:00,127.92,128.02,127.73,127.73,1800.0,100.2364,100.3147,100.0875,100.0875,1800.0
2018-03-13 14:40:00,127.91,127.91,127.65,127.65,700.0,100.2285,100.2285,100.0248,100.0248,700.0
2018-03-13 14:50:00,127.59,127.71,127.3,127.69,1300.0,99.9778,100.0718,99.7505,100.0561,1300.0
2018-03-13 15:00:00,127.69,127.7,127.23,127.34,1600.0,100.0561,100.064,99.6957,99.7819,1600.0
2018-03-13 15:10:00,127.3,127.33,127.23,127.28,1000.0,99.7505,99.774,99.6957,99.7349,1000.0
2018-03-13 15:20:00,127.2,127.2,126.9,126.97,1769.0,99.6722,99.6722,99.4371,99.492,1769.0
2018-03-13 15:30:00,126.98,127.13,126.74,126.74,2451.0,99.4998,99.6173,99.3117,99.3117,2451.0
2018-03-13 15:40:00,126.65,126.93,126.61,126.66,2041.0,99.2412,99.4606,99.2099,99.249,2041.0
2018-03-13 15:50:00,126.68,127.28,126.54,127.15,8098.0,99.2647,99.7349,99.155,99.633,8098.0
2018-03-14 09:30:00,127.68,127.79,127.68,127.79,300.0,100.0483,100.1345,100.0483,100.1345,300.0
2018-03-14 09:40:00,127.93,127.96,127.9,127.9,500.0,100.2442,100.2677,100.2207,100.2207,500.0
2018-03-14 09:50:00,127.9,127.9,127.9,127.9,0.0,100.2207,100.2207,100.2207,100.2207,0.0
2018-03-14 10:00:00,127.98,128.36,127.76,127.76,2926.0,100.2834,100.5811,100.111,100.111,2926.0
2018-03-14 10:10:00,127.68,127.68,127.05,127.05,600.0,100.0483,100.0483,99.5546,99.5546,600.0
2018-03-14 10:20:00,126.99,127.37,126.91,127.37,1100.0,99.5076,99.8054,99.4449,99.8054,1100.0
2018-03-14 10:30:00,127.29,127.56,126.9,126.94,1000.0,99.7427,99.9543,99.4371,99.4684,1000.0
2018-03-14 10:40:00,127.09,127.21,127.02,127.21,300.0,99.586,99.68,99.5311,99.68,300.0
2018-03-14 10:50:00,126.97,127.02,126.52,126.52,1000.0,99.492,99.5311,99.1393,99.1393,1000.0
2018-03-14 11:00:00,126.41,126.48,126.09,126.23,2743.0,99.0531,99.108,98.8024,98.9121,2743.0
2018-03-14 11:10:00,126.29,126.38,126.1,126.37,1100.0,98.9591,99.0296,98.8102,99.0218,1100.0
2018-03-14 11:20:00,125.96,126.02,125.8,125.95,935.0,98.7005,98.7475,98.5752,98.6927,935.0
2018-03-14 11:30:00,126.35,126.35,125.94,125.94,500.0,99.0061,99.0061,98.6849,98.6849,500.0
2018-03-14 11:40:00,126.05,126.23,126.05,126.22,900.0,98.7711,98.9121,98.7711,98.9043,900.0
2018-03-14 11:50:00,126.39,126.66,126.39,126.66,300.0,99.0375,99.249,99.0375,99.249,300.0
2018-03-14 12:00:00,126.82,126.82,126.71,126.71,512.0,99.3744,99.3744,99.2882,99.2882,512.0
2018-03-14 12:10:00,126.66,126.89,126.43,126.82,900.0,99.249,99.4293,99.0688,99.3744,900.0
2018-03-14 12:20:00,126.63,126.99,126.63,126.8,800.0,99.2255,99.5076,99.2255,99.3587,800.0
2018-03-14 12:30:00,126.77,126.77,126.77,126.77,100.0,99.3352,99.3352,99.3352,99.3352,100.0
2018-03-14 12:40:00,126.43,126.68,126.41,126.68,600.0,99.0688,99.2647,99.0531,99.2647,600.0
2018-03-14 12:50:00,126.34,126.55,126.34,126.46,1100.0,98.9983,99.1628,98.9983,99.0923,1100.0
2018-03-14 13:00:00,126.31,126.32,126.31,126.32,200.0,98.9748,98.9826,98.9748,98.9826,200.0
2018-03-14 13:10:00,126.17,126.42,126.17,126.42,300.0,98.8651,99.061,98.8651,99.061,300.0
2018-03-14 13:20:00,126.43,126.43,126.43,126.43,100.0,99.0688,99.0688,99.0688,99.0688,100.0
2018-03-14 13:30:00,126.26,126.79,126.26,126.62,1117.0,98.9356,99.3509,98.9356,99.2177,1117.0
2018-03-14 13:40:00,126.69,126.69,126.57,126.57,600.0,99.2726,99.2726,99.1785,99.1785,600.0
2018-03-14 13:50:00,126.75,126.75,126.56,126.57,500.0,99.3196,99.3196,99.1707,99.1785,500.0
2018-03-14 14:00:00,126.53,126.56,126.5,126.5,400.0,99.1472,99.1707,99.1237,99.1237,400.0
2018-03-14 14:10:00,126.37,126.45,126.28,126.28,975.0,99.0218,99.0845,98.9513,98.9513,975.0
2018-03-14 14:20:00,126.4,126.4,126.28,126.36,700.0,99.0453,99.0453,98.9513,99.014,700.0
2018-03-14 14:30:00,126.42,126.42,126.12,126.12,400.0,99.061,99.061,98.8259,98.8259,400.0
2018-03-14 14:40:00,126.15,126.21,125.93,126.03,1200.0,98.8494,98.8964,98.677,98.7554,1200.0
2018-03-14 14:50:00,125.9,126.12,125.9,126.05,1300.0,98.6535,98.8259,98.6535,98.7711,1300.0
2018-03-14 15:00:00,126.07,126.1,125.96,126.05,1000.0,98.7867,98.8102,98.7005,98.7711,1000.0
2018-03-14 15:10:00,126.04,126.13,125.87,125.95,1700.0,98.7632,98.8337,98.63,98.6927,1700.0
2018-03-14 15:20:00,125.83,125.93,125.77,125.83,1900.0,98.5987,98.677,98.5517,98.5987,1900.0
2018-03-14 15:30:00,125.85,125.85,125.58,125.58,900.0,98.6143,98.6143,98.4028,98.4028,900.0
2018-03-14 15:40:00,125.57,125.78,125.53,125.78,2200.0,98.3949,98.5595,98.3636,98.5595,2200.0
2018-03-14 15:50:00,125.92,125.98,125.55,125.76,5960.0,98.6692,98.7162,98.3793,98.5438,5960.0
2018-03-15 09:30:00,126.99,127.01,126.96,127.01,327.0,99.5076,99.5233,99.4841,99.5233,327.0
2018-03-15 09:40:00,126.96,127.04,126.9,126.9,500.0,99.4841,99.5468,99.4371,99.4371,500.0
2018-03-15 09:50:00,127.08,127.29,127.08,127.26,600.0,99.5782,99.7427,99.5782,99.7192,600.0
2018-03-15 10:00:00,127.13,127.61,127.04,127.52,8681.0,99.6173,99.9935,99.5468,99.9229,8681.0
2018-03-15 10:10:00,127.55,127.61,126.62,126.62,600.0,99.9464,99.9935,99.2177,99.2177,600.0
2018-03-15 10:20:00,126.8,127.33,126.8,127.33,1482.0,99.3587,99.774,99.3587,99.774,1482.0
2018-03-15 10:30:00,127.34,127.43,127.03,127.03,1100.0,99.7819,99.8524,99.539,99.539,1100.0
2018-03-15 10:40:00,127.03,127.23,127.03,127.16,1000.0,99.539,99.6957,99.539,99.6408,1000.0
2018-03-15 10:50:00,126.56,126.75,126.56,126.72,600.0,99.1707,99.3196,99.1707,99.2961,600.0
2018-03-15 11:00:00,126.56,126.65,126.48,126.53,500.0,99.1707,99.2412,99.108,99.1472,500.0
2018-03-15 11:10:00,126.26,126.26,126.01,126.01,400.0,98.9356,98.9356,98.7397,98.7397,400.0
2018-03-15 11:20:00,125.68,125.81,125.63,125.63,1800.0,98.4811,98.583,98.442,98.442,1800.0
2018-03-15 11:30:00,125.25,125.36,125.24,125.28,525.0,98.1442,98.2304,98.1364,98.1677,525.0
2018-03-15 11:40:00,125.16,125.16,124.6,124.87,1994.0,98.0737,98.0737,97.6349,97.8464,1994.0
2018-03-15 11:50:00,125.05,125.24,124.73,125.24,700.0,97.9875,98.1364,97.7367,98.1364,700.0
2018-03-15 12:00:00,124.96,125.18,124.96,125.12,1748.0,97.9169,98.0893,97.9169,98.0423,1748.0
2018-03-15 12:10:00,124.89,124.94,124.83,124.83,400.0,97.8621,97.9013,97.8151,97.8151,400.0
2018-03-15 12:20:00,124.79,124.84,124.79,124.84,300.0,97.7837,97.8229,97.7837,97.8229,300.0
2018-03-15 12:30:00,124.83,124.83,124.6,124.6,300.0,97.8151,97.8151,97.6349,97.6349,300.0
2018-03-15 12:40:00,124.59,124.59,124.4,124.53,1200.0,97.627,97.627,97.4781,97.58,1200.0
2018-03-15 12:50:00,124.7,124.77,124.7,124.76,300.0,97.7132,97.7681,97.7132,97.7602,300.0
2018-03-15 13:00:00,124.7,125.01,124.7,125.01,800.0,97.7132,97.9561,97.7132,97.9561,800.0
2018-03-15 13:10:00,124.78,124.78,124.74,124.78,1217.0,97.7759,97.7759,97.7446,97.7759,1217.0
2018-03-15 13:20:00,124.94,124.94,124.81,124.92,700.0,97.9013,97.9013,97.7994,97.8856,700.0
2018-03-15 13:30:00,124.9,124.93,124.79,124.79,700.0,97.8699,97.8934,97.7837,97.7837,700.0
2018-03-15 13:40:00,124.78,124.85,124.78,124.83,500.0,97.7759,97.8308,97.7759,97.8151,500.0
2018-03-15 13:50:00,124.77,124.77,124.54,124.57,500.0,97.7681,97.7681,97.5878,97.6113,500.0
2018-03-15 14:00:00,124.63,124.73,124.63,124.71,400.0,97.6584,97.7367,97.6584,97.7211,400.0
2018-03-15 14:10:00,124.67,124.76,124.62,124.64,1000.0,97.6897,97.7602,97.6505,97.6662,1000.0
2018-03-15 14:20:00,124.64,124.7,124.37,124.37,796.0,97.6662,97.7132,97.4546,97.4546,796.0
2018-03-15 14:30:00,124.53,124.55,124.37,124.37,1769.0,97.58,97.5957,97.4546,97.4546,1769.0
2018-03-15 14:40:00,124.35,124.65,124.35,124.61,3000.0,97.439,97.674,97.439,97.6427,3000.0
2018-03-15 14:50:00,124.65,124.75,124.65,124.75,500.0,97.674,97.7524,97.674,97.7524,500.0
2018-03-15 15:00:00,124.84,124.84,124.65,124.66,3400.0,97.8229,97.8229,97.674,97.6819,3400.0
2018-03-15 15:10:00,124.63,124.76,124.61,124.7,1800.0,97.6584,97.7602,97.6427,97.7132,1800.0
2018-03-15 15:20:00,124.77,124.81,124.63,124.66,1500.0,97.7681,97.7994,97.6584,97.6819,1500.0
2018-03-15 15:30:00,124.68,124.71,124.6,124.61,2393.0,97.6975,97.7211,97.6349,97.6427,2393.0
2018-03-15 15:40:00,124.45,124.63,124.45,124.53,3600.0,97.5173,97.6584,97.5173,97.58,3600.0
2018-03-15 15:50:00,124.53,124.82,124.51,124.67,8074.0,97.58,97.8072,97.5643,97.6897,8074.0
2018-03-16 09:40:00,125.11,125.11,124.6,124.6,700.0,98.0345,98.0345,97.6349,97.6349,700.0
2018-03-16 09:50:00,124.61,124.61,124.37,124.37,300.0,97.6427,97.6427,97.4546,97.4546,300.0
2018-03-16 10:00:00,124.07,124.07,124.07,124.07,100.0,97.2196,97.2196,97.2196,97.2196,100.0
2018-03-16 10:10:00,124.45,124.85,124.45,124.78,500.0,97.5173,97.8308,97.5173,97.7759,500.0
2018-03-16 10:20:00,124.62,125.4,124.62,125.37,2800.0,97.6505,98.2617,97.6505,98.2382,2800.0
2018-03-16 10:30:00,125.29,125.6,125.27,125.4,1200.0,98.1755,98.4184,98.1599,98.2617,1200.0
2018-03-16 10:40:00,125.34,125.53,125.34,125.53,400.0,98.2147,98.3636,98.2147,98.3636,400.0
2018-03-16 10:50:00,125.62,125.62,125.41,125.41,500.0,98.4341,98.4341,98.2696,98.2696,500.0
2018-03-16 11:00:00,125.5,125.5,125.14,125.17,800.0,98.3401,98.3401,98.058,98.0815,800.0
2018-03-16 11:10:00,124.88,124.92,124.7,124.7,1400.0,97.8543,97.8856,97.7132,97.7132,1400.0
2018-03-16 11:20:00,124.79,125.11,124.49,125.11,900.0,97.7837,98.0345,97.5487,98.0345,900.0
2018-03-16 11:30:00,125.3,125.49,125.3,125.42,600.0,98.1834,98.3322,98.1834,98.2774,600.0
2018-03-16 11:40:00,125.31,126.05,125.31,126.05,1492.0,98.1912,98.7711,98.1912,98.7711,1492.0
2018-03-16 11:50:00,125.98,126.04,125.51,125.51,1400.0,98.7162,98.7632,98.3479,98.3479,1400.0
2018-03-16 12:00:00,125.56,125.65,125.42,125.48,2600.0,98.3871,98.4576,98.2774,98.3244,2600.0
2018-03-16 12:10:00,125.92,126.02,125.92,125.94,5475.0,98.6692,98.7475,98.6692,98.6849,5475.0
2018-03-16 12:20:00,125.99,126.13,125.99,126.13,1400.0,98.724,98.8337,98.724,98.8337,1400.0
2018-03-16 12:30:00,126.08,126.15,126.08,126.08,1300.0,98.7946,98.8494,98.7946,98.7946,1300.0
2018-03-16 12:40:00,126.21,126.57,126.21,126.49,900.0,98.8964,99.1785,98.8964,99.1158,900.0
2018-03-16 12:50:00,126.49,126.74,126.43,126.68,2500.0,99.1158,99.3117,99.0688,99.2647,2500.0
2018-03-16 13:00:00,126.39,126.39,126.39,126.39,200.0,99.0375,99.0375,99.0375,99.0375,200.0
2018-03-16 13:10:00,126.58,126.58,126.54,126.54,600.0,99.1864,99.1864,99.155,99.155,600.0
2018-03-16 13:20:00,126.16,126.16,125.9,125.94,700.0,98.8573,98.8573,98.6535,98.6849,700.0
2018-03-16 13:30:00,126.08,126.08,126.07,126.07,300.0,98.7946,98.7946,98.7867,98.7867,300.0
2018-03-16 13:40:00,126.15,126.23,126.05,126.05,600.0,98.8494,98.9121,98.7711,98.7711,600.0
2018-03-16 13:50:00,126.17,126.17,126.08,126.13,423.0,98.8651,98.8651,98.7946,98.8337,423.0
2018-03-16 14:00:00,126.15,126.23,126.13,126.23,800.0,98.8494,98.9121,98.8337,98.9121,800.0
2018-03-16 14:10:00,126.06,126.06,126.05,126.06,300.0,98.7789,98.7789,98.7711,98.7789,300.0
2018-03-16 14:20:00,126.27,126.27,126.06,126.07,800.0,98.9434,98.9434,98.7789,98.7867,800.0
2018-03-16 14:30:00,125.98,126.07,125.92,125.93,1160.0,98.7162,98.7867,98.6692,98.677,1160.0
2018-03-16 14:40:00,125.89,125.9,125.66,125.69,1904.0,98.6457,98.6535,98.4655,98.489,1904.0
2018-03-16 14:50:00,125.8,125.87,125.77,125.77,900.0,98.5752,98.63,98.5517,98.5517,900.0
2018-03-16 15:00:00,125.85,125.88,125.71,125.84,1400.0,98.6143,98.6378,98.5046,98.6065,1400.0
2018-03-16 15:10:00,125.85,125.85,125.49,125.61,1900.0,98.6143,98.6143,98.3322,98.4263,1900.0
2018-03-16 15:20:00,125.61,125.75,125.47,125.75,1400.0,98.4263,98.536,98.3166,98.536,1400.0
2018-03-16 15:30:00,125.68,125.81,125.68,125.81,600.0,98.4811,98.583,98.4811,98.583,600.0
2018-03-16 15:40:00,126.01,126.04,125.67,125.69,2767.0,98.7397,98.7632,98.4733,98.489,2767.0
2018-03-16 15:50:00,125.68,125.72,125.5,125.5,3713.0,98.4811,98.5125,98.3401,98.3401,3713.0
2018-03-19 09:30:00,124.54,124.73,124.02,124.1,2800.0,97.5878,97.7367,97.1804,97.2431,2800.0
2018-03-19 09:40:00,124.36,124.65,124.36,124.64,700.0,97.4468,97.674,97.4468,97.6662,700.0
2018-03-19 09:50:00,125.19,125.43,125.14,125.43,1500.0,98.0972,98.2852,98.058,98.2852,1500.0
2018-03-19 10:00:00,125.31,125.31,124.99,125.11,1200.0,98.1912,98.1912,97.9405,98.0345,1200.0
2018-03-19 10:10:00,125.0,125.11,124.87,124.88,1300.0,97.9483,98.0345,97.8464,97.8543,1300.0
2018-03-19 10:20:00,124.85,125.09,124.69,125.03,1300.0,97.8308,98.0188,97.7054,97.9718,1300.0
2018-03-19 10:30:00,125.09,125.09,124.76,124.92,3068.0,98.0188,98.0188,97.7602,97.8856,3068.0
2018-03-19 10:40:00,124.81,124.81,124.42,124.43,5740.0,97.7994,97.7994,97.4938,97.5016,5740.0
2018-03-19 10:50:00,124.53,124.53,123.93,123.98,1200.0,97.58,97.58,97.1099,97.149,1200.0
2018-03-19 11:00:00,123.95,123.95,123.89,123.95,300.0,97.1255,97.1255,97.0785,97.1255,300.0
2018-03-19 11:10:00,123.85,123.95,123.85,123.95,400.0,97.0472,97.1255,97.0472,97.1255,400.0
2018-03-19 11:20:00,123.74,123.78,123.72,123.78,500.0,96.961,96.9923,96.9453,96.9923,500.0
2018-03-19 11:30:00,123.81,123.91,123.72,123.72,1100.0,97.0158,97.0942,96.9453,96.9453,1100.0
2018-03-19 11:40:00,123.64,123.71,123.11,123.11,2000.0,96.8826,96.9375,96.4673,96.4673,2000.0
2018-03-19 11:50:00,123.05,123.44,123.05,123.06,500.0,96.4203,96.7259,96.4203,96.4281,500.0
2018-03-19 12:00:00,123.05,123.2,122.84,123.16,1400.0,96.4203,96.5378,96.2557,96.5065,1400.0
2018-03-19 12:10:00,123.18,123.26,123.04,123.04,500.0,96.5222,96.5849,96.4125,96.4125,500.0
2018-03-19 12:20:00,122.92,123.22,122.89,123.22,1400.0,96.3184,96.5535,96.2949,96.5535,1400.0
2018-03-19 12:30:00,123.26,123.29,123.12,123.26,1200.0,96.5849,96.6084,96.4751,96.5849,1200.0
2018-03-19 12:40:00,123.15,123.23,122.78,122.93,1100.0,96.4987,96.5613,96.2087,96.3263,1100.0
2018-03-19 12:50:00,122.96,123.12,122.96,123.08,500.0,96.3498,96.4751,96.3498,96.4438,500.0
2018-03-19 13:00:00,123.0,123.04,122.82,122.82,1200.0,96.3811,96.4125,96.2401,96.2401,1200.0
2018-03-19 13:10:00,122.76,122.76,122.6,122.6,700.0,96.1931,96.1931,96.0677,96.0677,700.0
2018-03-19 13:20:00,122.49,122.54,122.44,122.52,600.0,95.9815,96.0207,95.9423,96.005,600.0
2018-03-19 13:30:00,122.65,122.8,122.65,122.78,300.0,96.1069,96.2244,96.1069,96.2087,300.0
2018-03-19 13:40:00,123.03,123.19,123.03,123.19,500.0,96.4046,96.53,96.4046,96.53,500.0
2018-03-19 13:50:00,123.33,123.34,123.25,123.34,761.0,96.6397,96.6475,96.577,96.6475,761.0
2018-03-19 14:00:00,123.45,123.48,123.29,123.29,1195.0,96.7337,96.7572,96.6084,96.6084,1195.0
2018-03-19 14:10:00,123.32,123.37,123.32,123.35,800.0,96.6319,96.671,96.6319,96.6554,800.0
2018-03-19 14:20:00,123.29,123.29,123.21,123.24,500.0,96.6084,96.6084,96.5457,96.5692,500.0
2018-03-19 14:30:00,123.24,123.24,122.68,122.74,800.0,96.5692,96.5692,96.1304,96.1774,800.0
2018-03-19 14:40:00,122.64,122.65,122.31,122.31,1300.0,96.099,96.1069,95.8404,95.8404,1300.0
2018-03-19 14:50:00,122.26,122.51,122.22,122.45,1500.0,95.8013,95.9972,95.7699,95.9501,1500.0
2018-03-19 15:00:00,122.42,122.48,122.3,122.3,1400.0,95.9266,95.9737,95.8326,95.8326,1400.0
2018-03-19 15:10:00,122.24,122.41,122.0,122.41,2500.0,95.7856,95.9188,95.5975,95.9188,2500.0
2018-03-19 15:20:00,122.4,122.42,122.26,122.26,2000.0,95.911,95.9266,95.8013,95.8013,2000.0
2018-03-19 15:30:00,122.24,122.51,122.05,122.48,1437.0,95.7856,95.9972,95.6367,95.9737,1437.0
2018-03-19 15:40:00,122.52,122.52,122.36,122.41,2147.0,96.005,96.005,95.8796,95.9188,2147.0
2018-03-19 15:50:00,122.45,122.62,122.45,122.62,4327.0,95.9501,96.0834,95.9501,96.0834,4327.0
2018-03-20 09:30:00,123.67,123.68,123.24,123.5,2200.0,96.9061,96.914,96.5692,96.7729,2200.0
2018-03-20 09:40:00,123.98,124.46,123.98,124.27,4800.0,97.149,97.5252,97.149,97.3763,4800.0
2018-03-20 09:50:00,124.48,124.5,124.21,124.29,1276.0,97.5408,97.5565,97.3293,97.3919,1276.0
2018-03-20 10:00:00,124.14,124.24,124.05,124.17,3414.0,97.2744,97.3528,97.2039,97.2979,3414.0
2018-03-20 10:10:00,124.14,124.21,123.89,123.89,1800.0,97.2744,97.3293,97.0785,97.0785,1800.0
2018-03-20 10:20:00,124.13,124.52,124.13,124.46,1725.0,97.2666,97.5722,97.2666,97.5252,1725.0
2018-03-20 10:30:00,124.54,124.58,123.92,123.92,1400.0,97.5878,97.6192,97.102,97.102,1400.0
2018-03-20 10:40:00,123.96,124.33,123.93,124.3,1900.0,97.1334,97.4233,97.1099,97.3998,1900.0
2018-03-20 10:50:00,124.25,124.74,124.25,124.6,1100.0,97.3606,97.7446,97.3606,97.6349,1100.0
2018-03-20 11:00:00,124.79,125.09,124.76,124.84,1500.0,97.7837,98.0188,97.7602,97.8229,1500.0
2018-03-20 11:10:00,124.94,125.13,124.89,125.13,3000.0,97.9013,98.0502,97.8621,98.0502,3000.0
2018-03-20 11:20:00,125.18,125.24,124.89,125.01,1100.0,98.0893,98.1364,97.8621,97.9561,1100.0
2018-03-20 11:30:00,125.21,125.21,125.11,125.21,800.0,98.1128,98.1128,98.0345,98.1128,800.0
2018-03-20 11:40:00,125.54,125.6,125.52,125.6,400.0,98.3714,98.4184,98.3558,98.4184,400.0
2018-03-20 11:50:00,125.42,125.42,125.24,125.24,200.0,98.2774,98.2774,98.1364,98.1364,200.0
2018-03-20 12:00:00,125.66,126.05,125.61,125.99,800.0,98.4655,98.7711,98.4263,98.724,800.0
2018-03-20 12:10:00,126.26,126.55,126.26,126.27,600.0,98.9356,99.1628,98.9356,98.9434,600.0
2018-03-20 12:20:00,126.08,126.12,125.92,125.92,800.0,98.7946,98.8259,98.6692,98.6692,800.0
2018-03-20 12:30:00,125.86,125.86,125.81,125.83,800.0,98.6222,98.6222,98.583,98.5987,800.0
2018-03-20 12:40:00,125.75,125.86,125.75,125.81,1200.0,98.536,98.6222,98.536,98.583,1200.0
2018-03-20 12:50:00,125.83,125.89,125.74,125.74,1200.0,98.5987,98.6457,98.5281,98.5281,1200.0
2018-03-20 13:00:00,125.88,126.21,125.8,126.21,1600.0,98.6378,98.8964,98.5752,98.8964,1600.0
2018-03-20 13:10:00,126.25,126.28,125.83,125.83,900.0,98.9278,98.9513,98.5987,98.5987,900.0
2018-03-20 13:20:00,125.91,125.95,125.84,125.84,600.0,98.6614,98.6927,98.6065,98.6065,600.0
2018-03-20 13:30:00,125.77,125.77,125.6,125.6,500.0,98.5517,98.5517,98.4184,98.4184,500.0
2018-03-20 13:40:00,125.57,125.57,125.34,125.38,1450.0,98.3949,98.3949,98.2147,98.2461,1450.0
2018-03-20 13:50:00,125.46,125.46,125.42,125.42,300.0,98.3087,98.3087,98.2774,98.2774,300.0
2018-03-20 14:00:00,125.36,125.37,125.32,125.32,850.0,98.2304,98.2382,98.199,98.199,850.0
2018-03-20 14:10:00,125.39,125.69,125.39,125.67,700.0,98.2539,98.489,98.2539,98.4733,700.0
2018-03-20 14:20:00,125.7,125.83,125.48,125.51,1300.0,98.4968,98.5987,98.3244,98.3479,1300.0
2018-03-20 14:30:00,125.5,125.61,125.48,125.61,600.0,98.3401,98.4263,98.3244,98.4263,600.0
2018-03-20 14:40:00,125.62,125.8,125.62,125.78,1577.0,98.4341,98.5752,98.4341,98.5595,1577.0
2018-03-20 14:50:00,125.97,125.99,125.69,125.69,2100.0,98.7084,98.724,98.489,98.489,2100.0
2018-03-20 15:00:00,125.83,126.03,125.83,126.03,400.0,98.5987,98.7554,98.5987,98.7554,400.0
2018-03-20 15:10:00,126.02,126.05,125.84,125.84,1500.0,98.7475,98.7711,98.6065,98.6065,1500.0
2018-03-20 15:20:00,125.97,125.97,125.86,125.88,1876.0,98.7084,98.7084,98.6222,98.6378,1876.0
2018-03-20 15:30:00,125.89,126.01,125.87,125.89,3400.0,98.6457,98.7397,98.63,98.6457,3400.0
2018-03-20 15:40:00,125.87,125.87,125.54,125.56,2400.0,98.63,98.63,98.3714,98.3871,2400.0
2018-03-20 15:50:00,125.62,125.71,125.35,125.6,9530.0,98.4341,98.5046,98.2225,98.4184,9530.0
2018-03-21 09:30:00,126.31,126.81,126.07,126.55,3000.0,98.9748,99.3666,98.7867,99.1628,3000.0
2018-03-21 09:40:00,127.16,128.01,127.16,128.01,1650.0,99.6408,100.3069,99.6408,100.3069,1650.0
2018-03-21 09:50:00,128.39,128.5,128.25,128.49,1000.0,100.6046,100.6908,100.4949,100.683,1000.0
2018-03-21 10:00:00,128.57,128.6,128.57,128.6,200.0,100.7457,100.7692,100.7457,100.7692,200.0
2018-03-21 10:10:00,128.56,128.97,128.56,128.97,400.0,100.7379,101.0591,100.7379,101.0591,400.0
2018-03-21 10:20:00,129.25,129.6,129.25,129.46,8493.0,101.2785,101.5528,101.2785,101.4431,8493.0
2018-03-21 10:30:00,129.62,130.53,129.62,130.3,1600.0,101.5685,102.2815,101.5685,102.1013,1600.0
2018-03-21 10:40:00,130.59,131.04,130.54,131.0,4282.0,102.3285,102.6812,102.2894,102.6498,4282.0
2018-03-21 10:50:00,131.09,131.45,131.07,131.41,3386.0,102.7203,103.0024,102.7047,102.9711,3386.0
2018-03-21 11:00:00,130.84,130.93,130.71,130.84,1500.0,102.5244,102.595,102.4226,102.5244,1500.0
2018-03-21 11:10:00,130.5,130.77,130.5,130.77,500.0,102.258,102.4696,102.258,102.4696,500.0
2018-03-21 11:20:00,130.88,131.02,130.81,131.02,3336.0,102.5558,102.6655,102.5009,102.6655,3336.0
2018-03-21 11:30:00,131.19,131.2,130.72,130.72,3100.0,102.7987,102.8065,102.4304,102.4304,3100.0
2018-03-21 11:40:00,130.68,130.68,130.44,130.68,500.0,102.3991,102.3991,102.211,102.3991,500.0
2018-03-21 11:50:00,130.9,130.9,130.47,130.47,800.0,102.5715,102.5715,102.2345,102.2345,800.0
2018-03-21 12:00:00,130.37,130.45,130.37,130.45,300.0,102.1561,102.2188,102.1561,102.2188,300.0
2018-03-21 12:10:00,130.54,130.88,130.54,130.88,1000.0,102.2894,102.5558,102.2894,102.5558,1000.0
2018-03-21 12:20:00,131.14,131.14,131.01,131.01,500.0,102.7595,102.7595,102.6576,102.6576,500.0
2018-03-21 12:30:00,131.04,131.31,131.04,131.29,800.0,102.6812,102.8927,102.6812,102.877,800.0
2018-03-21 12:40:00,131.19,131.26,131.1,131.19,700.0,102.7987,102.8535,102.7282,102.7987,700.0
2018-03-21 12:50:00,131.09,131.12,131.09,131.12,200.0,102.7203,102.7438,102.7203,102.7438,200.0
2018-03-21 13:00:00,130.9,130.9,130.38,130.4,1480.0,102.5715,102.5715,102.164,102.1797,1480.0
2018-03-21 13:10:00,130.27,130.28,130.0,130.15,4002.0,102.0778,102.0856,101.8662,101.9838,4002.0
2018-03-21 13:20:00,130.26,130.31,130.26,130.3,400.0,102.07,102.1091,102.07,102.1013,400.0
2018-03-21 13:30:00,130.23,130.23,130.11,130.11,300.0,102.0464,102.0464,101.9524,101.9524,300.0
2018-03-21 13:40:00,130.03,130.03,129.85,129.85,400.0,101.8897,101.8897,101.7487,101.7487,400.0
2018-03-21 13:50:00,130.02,130.02,130.02,130.02,100.0,101.8819,101.8819,101.8819,101.8819,100.0
2018-03-21 14:00:00,130.51,130.51,130.49,130.49,600.0,102.2659,102.2659,102.2502,102.2502,600.0
2018-03-21 14:10:00,130.42,130.63,130.42,130.63,500.0,102.1953,102.3599,102.1953,102.3599,500.0
2018-03-21 14:20:00,130.82,130.92,130.57,130.78,1400.0,102.5088,102.5871,102.3129,102.4774,1400.0
2018-03-21 14:30:00,130.72,130.98,130.72,130.78,1900.0,102.4304,102.6341,102.4304,102.4774,1900.0
2018-03-21 14:40:00,130.43,130.43,130.43,130.43,100.0,102.2032,102.2032,102.2032,102.2032,100.0
2018-03-21 14:50:00,130.18,130.66,130.08,130.66,966.0,102.0073,102.3834,101.9289,102.3834,966.0
2018-03-21 15:00:00,130.54,130.85,130.54,130.62,1300.0,102.2894,102.5323,102.2894,102.352,1300.0
2018-03-21 15:10:00,130.79,131.05,130.79,131.0,600.0,102.4853,102.689,102.4853,102.6498,600.0
2018-03-21 15:20:00,131.18,131.23,130.71,130.71,1600.0,102.7909,102.83,102.4226,102.4226,1600.0
2018-03-21 15:30:00,130.7,130.95,130.56,130.94,2700.0,102.4147,102.6106,102.305,102.6028,2700.0
2018-03-21 15:40:00,130.83,130.83,130.64,130.69,1277.0,102.5166,102.5166,102.3677,102.4069,1277.0
2018-03-21 15:50:00,130.71,130.71,130.06,130.06,2993.0,102.4226,102.4226,101.9132,101.9132,2993.0
2018-03-22 09:30:00,129.07,129.75,128.22,129.75,5000.0,101.1375,101.6703,100.4714,101.6703,5000.0
2018-03-22 09:40:00,129.81,129.84,129.6,129.6,600.0,101.7173,101.7408,101.5528,101.5528,600.0
2018-03-22 09:50:00,129.34,129.56,129.21,129.21,2100.0,101.3491,101.5214,101.2472,101.2472,2100.0
2018-03-22 10:00:00,129.4,129.6,129.13,129.37,3100.0,101.3961,101.5528,101.1845,101.3726,3100.0
2018-03-22 10:10:00,129.32,129.35,129.03,129.07,13161.0,101.3334,101.3569,101.1061,101.1375,13161.0
2018-03-22 10:20:00,128.99,129.23,128.78,129.06,2000.0,101.0748,101.2629,100.9102,101.1297,2000.0
2018-03-22 10:30:00,128.92,129.04,128.66,128.75,3600.0,101.0199,101.114,100.8162,100.8867,3600.0
2018-03-22 10:40:00,128.76,128.76,128.17,128.26,6189.0,100.8946,100.8946,100.4323,100.5028,6189.0
2018-03-22 10:50:00,128.37,128.63,128.21,128.31,7000.0,100.589,100.7927,100.4636,100.542,7000.0
2018-03-22 11:00:00,128.26,128.6,128.13,128.6,3788.0,100.5028,100.7692,100.4009,100.7692,3788.0
2018-03-22 11:10:00,128.6,128.6,128.3,128.3,600.0,100.7692,100.7692,100.5341,100.5341,600.0
2018-03-22 11:20:00,128.1,128.42,127.97,128.37,1400.0,100.3774,100.6282,100.2755,100.589,1400.0
2018-03-22 11:30:00,128.46,128.53,127.57,127.88,5240.0,100.6595,100.7144,99.9621,100.205,5240.0
2018-03-22 11:40:00,127.93,128.15,127.56,128.15,6660.0,100.2442,100.4166,99.9543,100.4166,6660.0
2018-03-22 11:50:00,128.33,128.36,128.06,128.28,3753.0,100.5576,100.5811,100.3461,100.5185,3753.0
2018-03-22 12:00:00,128.07,128.21,128.04,128.21,545.0,100.3539,100.4636,100.3304,100.4636,545.0
2018-03-22 12:10:00,128.29,128.41,128.29,128.41,200.0,100.5263,100.6203,100.5263,100.6203,200.0
2018-03-22 12:20:00,128.62,128.87,128.62,128.87,600.0,100.7849,100.9808,100.7849,100.9808,600.0
2018-03-22 12:30:00,129.06,129.14,128.93,129.08,1000.0,101.1297,101.1923,101.0278,101.1453,1000.0
2018-03-22 12:40:00,129.12,129.12,128.97,128.98,600.0,101.1767,101.1767,101.0591,101.067,600.0
2018-03-22 12:50:00,129.33,129.53,129.33,129.45,1800.0,101.3412,101.4979,101.3412,101.4353,1800.0
2018-03-22 13:00:00,129.14,129.14,128.83,128.93,1300.0,101.1923,101.1923,100.9494,101.0278,1300.0
2018-03-22 13:10:00,129.29,129.3,129.15,129.15,600.0,101.3099,101.3177,101.2002,101.2002,600.0
2018-03-22 13:20:00,129.25,129.78,129.25,129.78,600.0,101.2785,101.6938,101.2785,101.6938,600.0
2018-03-22 13:30:00,129.71,129.79,129.71,129.79,200.0,101.639,101.7017,101.639,101.7017,200.0
2018-03-22 13:40:00,129.79,129.83,129.71,129.83,700.0,101.7017,101.733,101.639,101.733,700.0
2018-03-22 13:50:00,129.74,129.74,129.65,129.68,800.0,101.6625,101.6625,101.592,101.6155,800.0
2018-03-22 14:00:00,129.81,129.88,129.63,129.63,800.0,101.7173,101.7722,101.5763,101.5763,800.0
2018-03-22 14:10:00,129.56,130.04,129.56,130.02,500.0,101.5214,101.8976,101.5214,101.8819,500.0
2018-03-22 14:20:00,129.93,129.93,129.7,129.86,500.0,101.8114,101.8114,101.6311,101.7565,500.0
2018-03-22 14:30:00,129.9,129.9,129.78,129.84,1400.0,101.7879,101.7879,101.6938,101.7408,1400.0
2018-03-22 14:40:00,129.8,130.24,129.79,130.2,1825.0,101.7095,102.0543,101.7017,102.0229,1825.0
2018-03-22 14:50:00,130.21,130.21,129.07,129.07,2200.0,102.0308,102.0308,101.1375,101.1375,2200.0
2018-03-22 15:00:00,129.25,129.6,129.25,129.38,800.0,101.2785,101.5528,101.2785,101.3804,800.0
2018-03-22 15:10:00,129.4,129.43,128.75,128.75,1900.0,101.3961,101.4196,100.8867,100.8867,1900.0
2018-03-22 15:20:00,128.78,128.91,128.5,128.56,1500.0,100.9102,101.0121,100.6908,100.7379,1500.0
2018-03-22 15:30:00,128.31,128.31,128.14,128.16,1000.0,100.542,100.542,100.4088,100.4244,1000.0
2018-03-22 15:40:00,128.16,128.29,127.59,127.89,2600.0,100.4244,100.5263,99.9778,100.2129,2600.0
2018-03-22 15:50:00,127.89,127.95,127.53,127.74,7739.0,100.2129,100.2599,99.9308,100.0953,7739.0
2018-03-23 09:30:00,128.62,129.15,128.23,128.39,4950.0,100.7849,101.2002,100.4793,100.6046,4950.0
2018-03-23 09:40:00,128.22,128.25,127.78,127.78,1300.0,100.4714,100.4949,100.1267,100.1267,1300.0
2018-03-23 09:50:00,127.55,128.25,127.54,128.25,700.0,99.9464,100.4949,99.9386,100.4949,700.0
2018-03-23 10:00:00,128.24,129.44,128.24,129.44,900.0,100.4871,101.4274,100.4871,101.4274,900.0
2018-03-23 10:10:00,129.61,129.99,129.37,129.99,2199.0,101.5606,101.8584,101.3726,101.8584,2199.0
2018-03-23 10:20:00,129.61,130.17,129.61,130.16,900.0,101.5606,101.9994,101.5606,101.9916,900.0
2018-03-23 10:30:00,130.16,130.78,130.13,130.78,1100.0,101.9916,102.4774,101.9681,102.4774,1100.0
2018-03-23 10:40:00,131.27,131.27,131.16,131.25,1000.0,102.8614,102.8614,102.7752,102.8457,1000.0
2018-03-23 10:50:00,131.22,131.22,131.07,131.15,400.0,102.8222,102.8222,102.7047,102.7673,400.0
2018-03-23 11:00:00,130.8,130.92,130.8,130.81,1600.0,102.4931,102.5871,102.4931,102.5009,1600.0
2018-03-23 11:10:00,130.68,130.87,130.54,130.84,800.0,102.3991,102.5479,102.2894,102.5244,800.0
2018-03-23 11:20:00,130.73,130.85,130.72,130.78,2400.0,102.4382,102.5323,102.4304,102.4774,2400.0
2018-03-23 11:30:00,130.89,131.23,130.89,131.21,500.0,102.5636,102.83,102.5636,102.8144,500.0
2018-03-23 11:40:00,131.13,131.17,130.97,130.97,800.0,102.7517,102.783,102.6263,102.6263,800.0
2018-03-23 11:50:00,130.91,130.93,130.46,130.66,600.0,102.5793,102.595,102.2267,102.3834,600.0
2018-03-23 12:00:00,130.86,130.96,130.7,130.96,1100.0,102.5401,102.6185,102.4147,102.6185,1100.0
2018-03-23 12:10:00,130.98,130.98,130.66,130.79,900.0,102.6341,102.6341,102.3834,102.4853,900.0
2018-03-23 12:20:00,131.35,131.89,131.35,131.7,1400.0,102.9241,103.3472,102.9241,103.1983,1400.0
2018-03-23 12:30:00,131.5,131.58,131.26,131.26,500.0,103.0416,103.1043,102.8535,102.8535,500.0
2018-03-23 12:40:00,131.01,131.06,130.88,131.05,800.0,102.6576,102.6968,102.5558,102.689,800.0
2018-03-23 12:50:00,131.1,131.1,130.75,130.97,700.0,102.7282,102.7282,102.4539,102.6263,700.0
2018-03-23 13:00:00,131.01,131.19,130.95,131.05,1200.0,102.6576,102.7987,102.6106,102.689,1200.0
2018-03-23 13:10:00,131.03,131.05,131.0,131.0,1100.0,102.6733,102.689,102.6498,102.6498,1100.0
2018-03-23 13:20:00,131.05,131.12,130.88,131.0,5100.0,102.689,102.7438,102.5558,102.6498,5100.0
2018-03-23 13:30:00,131.15,131.22,131.07,131.1,1523.0,102.7673,102.8222,102.7047,102.7282,1523.0
2018-03-23 13:40:00,130.98,131.16,130.98,131.16,500.0,102.6341,102.7752,102.6341,102.7752,500.0
2018-03-23 13:50:00,131.07,131.35,131.07,131.32,700.0,102.7047,102.9241,102.7047,102.9006,700.0
2018-03-23 14:00:00,131.4,131.44,131.2,131.23,600.0,102.9632,102.9946,102.8065,102.83,600.0
2018-03-23 14:10:00,131.25,131.36,131.23,131.36,1100.0,102.8457,102.9319,102.83,102.9319,1100.0
2018-03-23 14:20:00,131.35,131.74,131.32,131.74,600.0,102.9241,103.2297,102.9006,103.2297,600.0
2018-03-23 14:30:00,131.82,131.88,131.7,131.75,700.0,103.2923,103.3394,103.1983,103.2375,700.0
2018-03-23 14:40:00,131.92,132.01,131.24,131.24,1600.0,103.3707,103.4412,102.8379,102.8379,1600.0
2018-03-23 14:50:00,131.06,131.07,129.99,129.99,700.0,102.6968,102.7047,101.8584,101.8584,700.0
2018-03-23 15:00:00,129.82,129.82,129.14,129.14,2300.0,101.7252,101.7252,101.1923,101.1923,2300.0
2018-03-23 15:10:00,129.29,130.07,129.17,129.79,1900.0,101.3099,101.9211,101.2158,101.7017,1900.0
2018-03-23 15:20:00,129.49,129.65,129.44,129.6,1500.0,101.4666,101.592,101.4274,101.5528,1500.0
2018-03-23 15:30:00,129.55,129.55,128.85,129.0,2500.0,101.5136,101.5136,100.9651,101.0826,2500.0
2018-03-23 15:40:00,129.05,129.11,128.61,128.67,2300.0,101.1218,101.1688,100.777,100.8241,2300.0
2018-03-23 15:50:00,128.68,128.68,127.85,127.9,5600.0,100.8319,100.8319,100.1815,100.2207,5600.0
2018-03-26 09:30:00,129.63,129.76,128.63,129.18,2050.0,101.5763,101.6782,100.7927,101.2237,2050.0
2018-03-26 09:40:00,129.2,129.2,128.75,128.84,1239.0,101.2394,101.2394,100.8867,100.9573,1239.0
2018-03-26 09:50:00,128.97,130.65,128.97,130.49,3068.0,101.0591,102.3756,101.0591,102.2502,3068.0
2018-03-26 10:00:00,130.6,131.06,130.6,131.02,4700.0,102.3364,102.6968,102.3364,102.6655,4700.0
2018-03-26 10:10:00,131.0,131.12,130.81,130.89,1300.0,102.6498,102.7438,102.5009,102.5636,1300.0
2018-03-26 10:20:00,130.55,130.55,129.93,130.24,2300.0,102.2972,102.2972,101.8114,102.0543,2300.0
2018-03-26 10:30:00,130.17,130.28,130.11,130.15,1300.0,101.9994,102.0856,101.9524,101.9838,1300.0
2018-03-26 10:40:00,130.1,130.1,129.94,130.02,1300.0,101.9446,101.9446,101.8192,101.8819,1300.0
2018-03-26 10:50:00,129.94,130.13,129.75,129.78,5556.0,101.8192,101.9681,101.6703,101.6938,5556.0
2018-03-26 11:00:00,129.78,130.12,129.71,129.74,2220.0,101.6938,101.9603,101.639,101.6625,2220.0
2018-03-26 11:10:00,129.43,129.58,128.51,128.84,2100.0,101.4196,101.5371,100.6987,100.9573,2100.0
2018-03-26 11:20:00,128.89,129.04,128.72,128.9,5298.0,100.9964,101.114,100.8632,101.0043,5298.0
2018-03-26 11:30:00,128.83,129.84,128.83,129.84,4815.0,100.9494,101.7408,100.9494,101.7408,4815.0
2018-03-26 11:40:00,129.88,130.11,129.79,129.86,2347.0,101.7722,101.9524,101.7017,101.7565,2347.0
2018-03-26 11:50:00,129.79,130.3,129.79,129.93,2500.0,101.7017,102.1013,101.7017,101.8114,2500.0
2018-03-26 12:00:00,129.81,130.0,129.81,129.9,800.0,101.7173,101.8662,101.7173,101.7879,800.0
2018-03-26 12:10:00,130.0,130.39,130.0,130.39,3500.0,101.8662,102.1718,101.8662,102.1718,3500.0
2018-03-26 12:20:00,130.44,130.58,130.16,130.16,1500.0,102.211,102.3207,101.9916,101.9916,1500.0
2018-03-26 12:30:00,130.08,130.39,130.0,130.15,700.0,101.9289,102.1718,101.8662,101.9838,700.0
2018-03-26 12:40:00,130.14,130.21,129.96,129.96,1300.0,101.9759,102.0308,101.8349,101.8349,1300.0
2018-03-26 12:50:00,130.06,130.06,129.93,129.95,800.0,101.9132,101.9132,101.8114,101.827,800.0
2018-03-26 13:00:00,129.98,130.06,129.98,130.06,800.0,101.8506,101.9132,101.8506,101.9132,800.0
2018-03-26 13:10:00,130.18,130.44,130.14,130.44,800.0,102.0073,102.211,101.9759,102.211,800.0
2018-03-26 13:20:00,130.3,130.55,130.3,130.55,1500.0,102.1013,102.2972,102.1013,102.2972,1500.0
2018-03-26 13:30:00,130.55,130.69,130.48,130.66,4780.0,102.2972,102.4069,102.2423,102.3834,4780.0
2018-03-26 13:40:00,130.62,130.75,130.5,130.69,1600.0,102.352,102.4539,102.258,102.4069,1600.0
2018-03-26 13:50:00,130.78,130.78,130.42,130.42,1100.0,102.4774,102.4774,102.1953,102.1953,1100.0
2018-03-26 14:00:00,130.52,130.82,130.52,130.82,2000.0,102.2737,102.5088,102.2737,102.5088,2000.0
2018-03-26 14:10:00,130.87,131.27,130.87,131.27,1900.0,102.5479,102.8614,102.5479,102.8614,1900.0
2018-03-26 14:20:00,131.38,131.77,131.26,131.64,4000.0,102.9476,103.2532,102.8535,103.1513,4000.0
2018-03-26 14:30:00,131.73,131.73,131.39,131.44,1500.0,103.2218,103.2218,102.9554,102.9946,1500.0
2018-03-26 14:40:00,131.53,131.54,131.27,131.32,800.0,103.0651,103.0729,102.8614,102.9006,800.0
2018-03-26 14:50:00,131.33,131.69,131.29,131.62,800.0,102.9084,103.1905,102.877,103.1356,800.0
2018-03-26 15:00:00,131.58,132.49,131.56,132.28,2700.0,103.1043,103.8174,103.0886,103.6528,2700.0
2018-03-26 15:10:00,132.26,133.54,132.26,133.54,3222.0,103.6371,104.6401,103.6371,104.6401,3222.0
2018-03-26 15:20:00,133.52,133.52,133.11,133.37,2000.0,104.6244,104.6244,104.3032,104.5069,2000.0
2018-03-26 15:30:00,133.36,133.56,133.11,133.16,2833.0,104.4991,104.6558,104.3032,104.3424,2833.0
2018-03-26 15:40:00,133.17,133.69,133.17,133.63,4515.0,104.3502,104.7577,104.3502,104.7106,4515.0
2018-03-26 15:50:00,133.6,133.6,133.11,133.12,17089.0,104.6871,104.6871,104.3032,104.311,17089.0
2018-03-27 09:30:00,134.46,134.57,133.0,133.49,3276.0,105.361,105.4472,104.217,104.6009,3276.0
2018-03-27 09:40:00,133.47,133.47,131.95,132.06,4900.0,104.5853,104.5853,103.3942,103.4804,4900.0
2018-03-27 09:50:00,132.6,132.6,132.52,132.55,300.0,103.9035,103.9035,103.8409,103.8644,300.0
2018-03-27 10:00:00,132.71,133.33,132.71,133.26,700.0,103.9897,104.4756,103.9897,104.4207,700.0
2018-03-27 10:10:00,132.72,132.72,132.46,132.46,400.0,103.9976,103.9976,103.7938,103.7938,400.0
2018-03-27 10:20:00,132.63,133.05,132.63,133.05,700.0,103.9271,104.2562,103.9271,104.2562,700.0
2018-03-27 10:30:00,132.7,132.7,132.57,132.58,300.0,103.9819,103.9819,103.88,103.8879,300.0
2018-03-27 10:40:00,132.51,132.59,132.19,132.32,2100.0,103.833,103.8957,103.5823,103.6841,2100.0
2018-03-27 10:50:00,132.06,132.06,132.06,132.06,100.0,103.4804,103.4804,103.4804,103.4804,100.0
2018-03-27 11:00:00,132.41,132.52,132.35,132.42,678.0,103.7547,103.8409,103.7077,103.7625,678.0
2018-03-27 11:10:00,132.21,132.21,131.74,131.83,1300.0,103.5979,103.5979,103.2297,103.3002,1300.0
2018-03-27 11:20:00,131.56,131.6,131.16,131.17,2300.0,103.0886,103.12,102.7752,102.783,2300.0
2018-03-27 11:30:00,131.01,131.57,131.01,131.48,1490.0,102.6576,103.0965,102.6576,103.0259,1490.0
2018-03-27 11:40:00,131.49,131.85,131.49,131.85,1000.0,103.0338,103.3159,103.0338,103.3159,1000.0
2018-03-27 11:50:00,132.15,132.15,131.93,131.97,300.0,103.5509,103.5509,103.3785,103.4099,300.0
2018-03-27 12:00:00,132.26,132.3,132.18,132.3,550.0,103.6371,103.6685,103.5744,103.6685,550.0
2018-03-27 12:10:00,132.41,132.41,132.41,132.41,100.0,103.7547,103.7547,103.7547,103.7547,100.0
2018-03-27 12:20:00,132.5,132.55,132.46,132.46,400.0,103.8252,103.8644,103.7938,103.7938,400.0
2018-03-27 12:30:00,132.53,132.53,132.19,132.19,312.0,103.8487,103.8487,103.5823,103.5823,312.0
2018-03-27 12:40:00,132.01,132.01,131.73,131.73,300.0,103.4412,103.4412,103.2218,103.2218,300.0
2018-03-27 12:50:00,131.86,131.87,131.86,131.87,200.0,103.3237,103.3315,103.3237,103.3315,200.0
2018-03-27 13:00:00,131.87,131.87,131.87,131.87,100.0,103.3315,103.3315,103.3315,103.3315,100.0
2018-03-27 13:10:00,131.68,132.02,131.68,132.02,700.0,103.1826,103.4491,103.1826,103.4491,700.0
2018-03-27 13:20:00,132.06,132.06,131.92,131.92,500.0,103.4804,103.4804,103.3707,103.3707,500.0
2018-03-27 13:30:00,131.63,131.66,131.63,131.66,600.0,103.1435,103.167,103.1435,103.167,600.0
2018-03-27 13:40:00,131.58,131.68,131.57,131.57,1000.0,103.1043,103.1826,103.0965,103.0965,1000.0
2018-03-27 13:50:00,131.54,131.59,131.4,131.59,800.0,103.0729,103.1121,102.9632,103.1121,800.0
2018-03-27 14:00:00,131.78,131.78,131.58,131.58,300.0,103.261,103.261,103.1043,103.1043,300.0
2018-03-27 14:10:00,131.53,132.08,131.53,132.06,1214.0,103.0651,103.4961,103.0651,103.4804,1214.0
2018-03-27 14:20:00,131.86,131.86,131.56,131.56,500.0,103.3237,103.3237,103.0886,103.0886,500.0
2018-03-27 14:30:00,131.44,131.69,131.44,131.62,2400.0,102.9946,103.1905,102.9946,103.1356,2400.0
2018-03-27 14:40:00,131.64,131.8,131.24,131.24,900.0,103.1513,103.2767,102.8379,102.8379,900.0
2018-03-27 14:50:00,131.39,131.39,131.1,131.2,1031.0,102.9554,102.9554,102.7282,102.8065,1031.0
2018-03-27 15:00:00,130.83,130.83,129.96,130.09,2079.0,102.5166,102.5166,101.8349,101.9367,2079.0
2018-03-27 15:10:00,130.25,130.48,130.16,130.2,1700.0,102.0621,102.2423,101.9916,102.0229,1700.0
2018-03-27 15:20:00,129.94,129.94,129.31,129.36,1100.0,101.8192,101.8192,101.3255,101.3647,1100.0
2018-03-27 15:30:00,129.24,129.54,128.74,129.19,1700.0,101.2707,101.5058,100.8789,101.2315,1700.0
2018-03-27 15:40:00,129.13,129.23,128.5,128.74,2900.0,101.1845,101.2629,100.6908,100.8789,2900.0
2018-03-27 15:50:00,128.87,129.31,128.87,129.11,4931.0,100.9808,101.3255,100.9808,101.1688,4931.0
2018-03-28 09:30:00,129.47,130.38,128.72,128.77,8231.0,101.4509,102.164,100.8632,100.9024,8231.0
2018-03-28 09:40:00,128.68,128.68,127.49,127.58,3950.0,100.8319,100.8319,99.8994,99.9699,3950.0
2018-03-28 09:50:00,127.83,127.91,127.11,127.46,2501.0,100.1658,100.2285,99.6017,99.8759,2501.0
2018-03-28 10:00:00,127.46,128.28,127.3,127.91,1957.0,99.8759,100.5185,99.7505,100.2285,1957.0
2018-03-28 10:10:00,127.57,128.26,127.57,127.89,2100.0,99.9621,100.5028,99.9621,100.2129,2100.0
2018-03-28 10:20:00,127.59,128.18,127.02,128.07,3726.0,99.9778,100.4401,99.5311,100.3539,3726.0
2018-03-28 10:30:00,128.26,128.59,127.89,128.48,1335.0,100.5028,100.7614,100.2129,100.6752,1335.0
2018-03-28 10:40:00,128.5,128.58,128.07,128.26,908.0,100.6908,100.7535,100.3539,100.5028,908.0
2018-03-28 10:50:00,128.02,128.44,127.98,128.01,1200.0,100.3147,100.6438,100.2834,100.3069,1200.0
2018-03-28 11:00:00,128.1,128.33,127.68,127.69,2000.0,100.3774,100.5576,100.0483,100.0561,2000.0
2018-03-28 11:10:00,127.84,127.84,127.6,127.6,200.0,100.1737,100.1737,99.9856,99.9856,200.0
2018-03-28 11:20:00,127.38,127.38,126.62,126.67,1900.0,99.8132,99.8132,99.2177,99.2569,1900.0
2018-03-28 11:30:00,126.38,126.38,125.97,126.13,1500.0,99.0296,99.0296,98.7084,98.8337,1500.0
2018-03-28 11:40:00,126.41,127.06,126.41,126.75,1900.0,99.0531,99.5625,99.0531,99.3196,1900.0
2018-03-28 11:50:00,126.86,127.58,126.74,127.58,2000.0,99.4058,99.9699,99.3117,99.9699,2000.0
2018-03-28 12:00:00,127.63,128.0,127.59,127.82,700.0,100.0091,100.2991,99.9778,100.158,700.0
2018-03-28 12:10:00,127.56,128.02,127.56,128.02,1808.0,99.9543,100.3147,99.9543,100.3147,1808.0
2018-03-28 12:20:00,128.02,128.04,127.4,127.4,1416.0,100.3147,100.3304,99.8289,99.8289,1416.0
2018-03-28 12:30:00,127.34,127.36,127.16,127.16,700.0,99.7819,99.7976,99.6408,99.6408,700.0
2018-03-28 12:40:00,127.28,127.65,127.28,127.55,800.0,99.7349,100.0248,99.7349,99.9464,800.0
2018-03-28 12:50:00,127.49,127.65,127.25,127.29,1100.0,99.8994,100.0248,99.7114,99.7427,1100.0
2018-03-28 13:00:00,126.89,127.2,126.89,127.2,300.0,99.4293,99.6722,99.4293,99.6722,300.0
2018-03-28 13:10:00,126.97,126.97,126.97,126.97,100.0,99.492,99.492,99.492,99.492,100.0
2018-03-28 13:20:00,126.82,126.88,126.82,126.88,300.0,99.3744,99.4214,99.3744,99.4214,300.0
2018-03-28 13:30:00,126.57,127.06,126.57,126.9,900.0,99.1785,99.5625,99.1785,99.4371,900.0
2018-03-28 13:40:00,126.92,127.22,126.89,127.07,6755.0,99.4528,99.6879,99.4293,99.5703,6755.0
2018-03-28 13:50:00,126.99,127.19,126.99,127.11,1900.0,99.5076,99.6643,99.5076,99.6017,1900.0
2018-03-28 14:00:00,127.07,127.07,126.0,126.44,8818.0,99.5703,99.5703,98.7319,99.0767,8818.0
2018-03-28 14:10:00,126.17,126.47,126.13,126.33,1600.0,98.8651,99.1002,98.8337,98.9905,1600.0
2018-03-28 14:20:00,126.35,126.47,125.82,125.82,1800.0,99.0061,99.1002,98.5908,98.5908,1800.0
2018-03-28 14:30:00,125.73,125.83,125.73,125.78,1000.0,98.5203,98.5987,98.5203,98.5595,1000.0
2018-03-28 14:40:00,125.94,125.97,125.74,125.92,1200.0,98.6849,98.7084,98.5281,98.6692,1200.0
2018-03-28 14:50:00,125.94,126.0,125.25,125.29,4976.0,98.6849,98.7319,98.1442,98.1755,4976.0
2018-03-28 15:00:00,125.41,125.53,124.46,124.56,3558.0,98.2696,98.3636,97.5252,97.6035,3558.0
2018-03-28 15:10:00,124.36,124.99,124.36,124.7,2238.0,97.4468,97.9405,97.4468,97.7132,2238.0
2018-03-28 15:20:00,124.74,124.76,124.46,124.7,4146.0,97.7446,97.7602,97.5252,97.7132,4146.0
2018-03-28 15:30:00,124.67,124.98,124.47,124.86,4451.0,97.6897,97.9326,97.533,97.8386,4451.0
2018-03-28 15:40:00,124.8,124.8,124.32,124.64,6002.0,97.7916,97.7916,97.4155,97.6662,6002.0
2018-03-28 15:50:00,124.64,124.9,124.54,124.75,13331.0,97.6662,97.8699,97.5878,97.7524,13331.0
2018-03-29 09:30:00,125.33,125.84,124.5,125.84,1351.0,98.2069,98.6065,97.5565,98.6065,1351.0
2018-03-29 09:40:00,125.77,125.77,125.34,125.5,924.0,98.5517,98.5517,98.2147,98.3401,924.0
2018-03-29 09:50:00,125.78,125.78,125.57,125.57,900.0,98.5595,98.5595,98.3949,98.3949,900.0
2018-03-29 10:00:00,125.6,126.08,125.57,126.0,1500.0,98.4184,98.7946,98.3949,98.7319,1500.0
2018-03-29 10:10:00,126.24,126.65,126.24,126.33,1900.0,98.9199,99.2412,98.9199,98.9905,1900.0
2018-03-29 10:20:00,126.07,126.68,126.03,126.41,1900.0,98.7867,99.2647,98.7554,99.0531,1900.0
2018-03-29 10:30:00,126.17,126.51,126.11,126.11,2600.0,98.8651,99.1315,98.8181,98.8181,2600.0
2018-03-29 10:40:00,126.23,126.34,126.06,126.34,1954.0,98.9121,98.9983,98.7789,98.9983,1954.0
2018-03-29 10:50:00,126.19,126.31,125.84,125.84,2550.0,98.8808,98.9748,98.6065,98.6065,2550.0
2018-03-29 11:00:00,125.94,126.26,125.85,126.22,2800.0,98.6849,98.9356,98.6143,98.9043,2800.0
2018-03-29 11:10:00,126.25,126.64,126.2,126.53,1100.0,98.9278,99.2334,98.8886,99.1472,1100.0
2018-03-29 11:20:00,126.33,126.69,126.33,126.69,2400.0,98.9905,99.2726,98.9905,99.2726,2400.0
2018-03-29 11:30:00,126.66,126.76,126.58,126.74,1800.0,99.249,99.3274,99.1864,99.3117,1800.0
2018-03-29 11:40:00,126.8,126.86,126.15,126.17,1300.0,99.3587,99.4058,98.8494,98.8651,1300.0
2018-03-29 11:50:00,126.1,126.1,125.95,126.02,2201.0,98.8102,98.8102,98.6927,98.7475,2201.0
2018-03-29 12:00:00,126.13,126.18,125.99,125.99,1300.0,98.8337,98.8729,98.724,98.724,1300.0
2018-03-29 12:10:00,126.11,126.14,125.93,126.14,1400.0,98.8181,98.8416,98.677,98.8416,1400.0
2018-03-29 12:20:00,126.09,126.12,125.99,126.04,1200.0,98.8024,98.8259,98.724,98.7632,1200.0
2018-03-29 12:30:00,126.14,126.19,126.1,126.18,1400.0,98.8416,98.8808,98.8102,98.8729,1400.0
2018-03-29 12:40:00,126.04,126.24,126.04,126.2,900.0,98.7632,98.9199,98.7632,98.8886,900.0
2018-03-29 12:50:00,126.13,126.13,125.89,125.97,2000.0,98.8337,98.8337,98.6457,98.7084,2000.0
2018-03-29 13:00:00,125.96,125.99,125.78,125.99,1400.0,98.7005,98.724,98.5595,98.724,1400.0
2018-03-29 13:10:00,125.77,125.93,125.77,125.89,800.0,98.5517,98.677,98.5517,98.6457,800.0
2018-03-29 13:20:00,125.83,125.98,125.81,125.96,1100.0,98.5987,98.7162,98.583,98.7005,1100.0
2018-03-29 13:30:00,125.96,126.07,125.9,125.95,2300.0,98.7005,98.7867,98.6535,98.6927,2300.0
2018-03-29 13:40:00,125.86,126.06,125.86,126.05,1800.0,98.6222,98.7789,98.6222,98.7711,1800.0
2018-03-29 13:50:00,126.32,126.42,126.22,126.22,2100.0,98.9826,99.061,98.9043,98.9043,2100.0
2018-03-29 14:00:00,126.41,126.45,126.19,126.45,1200.0,99.0531,99.0845,98.8808,99.0845,1200.0
2018-03-29 14:10:00,126.62,126.72,126.3,126.35,1406.0,99.2177,99.2961,98.967,99.0061,1406.0
2018-03-29 14:20:00,126.34,126.35,126.1,126.1,1700.0,98.9983,99.0061,98.8102,98.8102,1700.0
2018-03-29 14:30:00,126.22,126.49,126.17,126.49,1900.0,98.9043,99.1158,98.8651,99.1158,1900.0
2018-03-29 14:40:00,126.55,126.78,126.49,126.57,2000.0,99.1628,99.3431,99.1158,99.1785,2000.0
2018-03-29 14:50:00,126.61,126.68,126.51,126.57,1500.0,99.2099,99.2647,99.1315,99.1785,1500.0
2018-03-29 15:00:00,126.52,127.05,126.4,127.05,2000.0,99.1393,99.5546,99.0453,99.5546,2000.0
2018-03-29 15:10:00,127.1,127.29,127.02,127.2,1400.0,99.5938,99.7427,99.5311,99.6722,1400.0
2018-03-29 15:20:00,127.08,127.08,126.81,126.96,4800.0,99.5782,99.5782,99.3666,99.4841,4800.0
2018-03-29 15:30:00,126.86,126.89,126.24,126.35,5014.0,99.4058,99.4293,98.9199,99.0061,5014.0
2018-03-29 15:40:00,126.39,126.7,126.34,126.37,7900.0,99.0375,99.2804,98.9983,99.0218,7900.0
2018-03-29 15:50:00,126.44,127.3,126.34,126.5,17825.0,99.0767,99.7505,98.9983,99.1237,17825.0
2018-04-02 09:30:00,125.57,125.57,124.65,125.06,2000.0,98.3949,98.3949,97.674,97.9953,2000.0
2018-04-02 09:40:00,125.07,125.24,124.7,125.01,2182.0,98.0031,98.1364,97.7132,97.9561,2182.0
2018-04-02 09:50:00,124.85,124.95,124.1,124.88,3699.0,97.8308,97.9091,97.2431,97.8543,3699.0
2018-04-02 10:00:00,124.79,124.86,124.53,124.86,3700.0,97.7837,97.8386,97.58,97.8386,3700.0
2018-04-02 10:10:00,124.88,124.88,124.14,124.23,2000.0,97.8543,97.8543,97.2744,97.3449,2000.0
2018-04-02 10:20:00,124.3,124.8,124.2,124.2,1700.0,97.3998,97.7916,97.3214,97.3214,1700.0
2018-04-02 10:30:00,124.38,124.57,124.34,124.52,1333.0,97.4625,97.6113,97.4311,97.5722,1333.0
2018-04-02 10:40:00,124.73,124.73,124.32,124.43,1700.0,97.7367,97.7367,97.4155,97.5016,1700.0
2018-04-02 10:50:00,124.25,124.31,123.53,123.53,1500.0,97.3606,97.4076,96.7964,96.7964,1500.0
2018-04-02 11:00:00,123.55,123.55,122.68,122.76,1700.0,96.8121,96.8121,96.1304,96.1931,1700.0
2018-04-02 11:10:00,122.4,122.79,122.4,122.68,2100.0,95.911,96.2166,95.911,96.1304,2100.0
2018-04-02 11:20:00,122.83,122.91,122.5,122.8,2400.0,96.2479,96.3106,95.9893,96.2244,2400.0
2018-04-02 11:30:00,122.48,122.48,120.99,120.99,2100.0,95.9737,95.9737,94.8061,94.8061,2100.0
2018-04-02 11:40:00,120.83,120.92,119.89,120.6,5252.0,94.6807,94.7513,93.9442,94.5005,5252.0
2018-04-02 11:50:00,120.66,120.66,119.87,120.5,3540.0,94.5475,94.5475,93.9285,94.4222,3540.0
2018-04-02 12:00:00,120.4,120.56,120.22,120.22,2289.0,94.3438,94.4692,94.2027,94.2027,2289.0
2018-04-02 12:10:00,120.07,120.19,119.77,119.9,1900.0,94.0852,94.1792,93.8501,93.952,1900.0
2018-04-02 12:20:00,119.88,120.52,119.88,120.52,2200.0,93.9363,94.4378,93.9363,94.4378,2200.0
2018-04-02 12:30:00,120.67,121.36,120.67,121.27,3600.0,94.5554,95.096,94.5554,95.0255,3600.0
2018-04-02 12:40:00,121.29,121.29,120.98,121.02,1500.0,95.0412,95.0412,94.7983,94.8296,1500.0
2018-04-02 12:50:00,121.04,121.22,120.98,121.16,1357.0,94.8453,94.9863,94.7983,94.9393,1357.0
2018-04-02 13:00:00,121.35,121.35,121.19,121.2,2619.0,95.0882,95.0882,94.9628,94.9707,2619.0
2018-04-02 13:10:00,121.01,121.01,120.63,120.63,490.0,94.8218,94.8218,94.524,94.524,490.0
2018-04-02 13:20:00,120.51,120.55,120.1,120.15,1500.0,94.43,94.4613,94.1087,94.1479,1500.0
2018-04-02 13:30:00,119.89,120.04,119.71,119.71,1804.0,93.9442,94.0617,93.8031,93.8031,1804.0
2018-04-02 13:40:00,119.64,119.64,118.82,119.12,1500.0,93.7483,93.7483,93.1057,93.3408,1500.0
2018-04-02 13:50:00,119.13,119.59,119.12,119.59,1300.0,93.3486,93.7091,93.3408,93.7091,1300.0
2018-04-02 14:00:00,119.3,119.48,119.27,119.48,1100.0,93.4818,93.6229,93.4583,93.6229,1100.0
2018-04-02 14:10:00,119.5,120.02,119.39,119.96,2300.0,93.6386,94.046,93.5524,93.999,2300.0
2018-04-02 14:20:00,120.06,120.06,119.8,119.8,800.0,94.0774,94.0774,93.8736,93.8736,800.0
2018-04-02 14:30:00,120.14,120.31,120.14,120.31,700.0,94.1401,94.2733,94.1401,94.2733,700.0
2018-04-02 14:40:00,120.05,120.18,120.04,120.18,700.0,94.0695,94.1714,94.0617,94.1714,700.0
2018-04-02 14:50:00,120.3,120.8,120.3,120.6,2300.0,94.2654,94.6572,94.2654,94.5005,2300.0
2018-04-02 15:00:00,120.65,120.98,120.64,120.9,2600.0,94.5397,94.7983,94.5319,94.7356,2600.0
2018-04-02 15:10:00,120.86,121.4,120.79,121.37,2200.0,94.7042,95.1274,94.6494,95.1039,2200.0
2018-04-02 15:20:00,121.36,121.36,120.85,120.93,3660.0,95.096,95.096,94.6964,94.7591,3660.0
2018-04-02 15:30:00,121.05,121.64,121.03,121.45,2070.0,94.8531,95.3154,94.8375,95.1666,2070.0
2018-04-02 15:40:00,121.3,122.07,121.28,122.05,2869.0,95.049,95.6524,95.0333,95.6367,2869.0
2018-04-02 15:50:00,122.02,122.49,121.89,122.29,12036.0,95.6132,95.9815,95.5113,95.8248,12036.0
2018-04-03 09:30:00,123.0,123.0,121.82,121.82,1950.0,96.3811,96.3811,95.4565,95.4565,1950.0
2018-04-03 09:40:00,122.19,122.74,122.05,122.51,2548.0,95.7464,96.1774,95.6367,95.9972,2548.0
2018-04-03 09:50:00,122.63,122.75,122.17,122.38,3000.0,96.0912,96.1852,95.7307,95.8953,3000.0
2018-04-03 10:00:00,122.4,122.4,121.27,121.27,1800.0,95.911,95.911,95.0255,95.0255,1800.0
2018-04-03 10:10:00,121.13,121.34,120.77,120.81,3100.0,94.9158,95.0804,94.6337,94.6651,3100.0
2018-04-03 10:20:00,120.87,121.17,120.76,121.17,2500.0,94.7121,94.9472,94.6259,94.9472,2500.0
2018-04-03 10:30:00,121.34,121.61,121.08,121.28,2200.0,95.0804,95.2919,94.8766,95.0333,2200.0
2018-04-03 10:40:00,121.27,121.42,120.97,121.08,2250.0,95.0255,95.1431,94.7904,94.8766,2250.0
2018-04-03 10:50:00,120.97,121.95,120.97,121.95,3200.0,94.7904,95.5584,94.7904,95.5584,3200.0
2018-04-03 11:00:00,121.87,122.27,121.72,121.94,2500.0,95.4957,95.8091,95.3781,95.5505,2500.0
2018-04-03 11:10:00,121.96,122.19,121.94,122.06,2200.0,95.5662,95.7464,95.5505,95.6445,2200.0
2018-04-03 11:20:00,121.91,122.07,121.69,122.07,3138.0,95.527,95.6524,95.3546,95.6524,3138.0
2018-04-03 11:30:00,122.13,122.16,121.32,121.32,2300.0,95.6994,95.7229,95.0647,95.0647,2300.0
2018-04-03 11:40:00,121.12,121.23,120.98,121.22,3074.0,94.908,94.9942,94.7983,94.9863,3074.0
2018-04-03 11:50:00,120.93,120.93,120.54,120.83,2652.0,94.7591,94.7591,94.4535,94.6807,2652.0
2018-04-03 12:00:00,120.83,120.97,120.7,120.96,2772.0,94.6807,94.7904,94.5789,94.7826,2772.0
2018-04-03 12:10:00,120.94,121.33,120.7,121.33,1600.0,94.7669,95.0725,94.5789,95.0725,1600.0
2018-04-03 12:20:00,121.35,121.35,120.86,120.86,2780.0,95.0882,95.0882,94.7042,94.7042,2780.0
2018-04-03 12:30:00,120.96,121.57,120.96,121.57,600.0,94.7826,95.2606,94.7826,95.2606,600.0
2018-04-03 12:40:00,121.64,121.75,121.5,121.56,1000.0,95.3154,95.4016,95.2057,95.2528,1000.0
2018-04-03 12:50:00,121.57,121.9,121.57,121.81,800.0,95.2606,95.5192,95.2606,95.4487,800.0
2018-04-03 13:00:00,121.86,122.2,121.82,122.2,2300.0,95.4878,95.7542,95.4565,95.7542,2300.0
2018-04-03 13:10:00,122.32,122.46,122.16,122.38,1100.0,95.8483,95.958,95.7229,95.8953,1100.0
2018-04-03 13:20:00,122.45,122.88,122.39,122.67,3100.0,95.9501,96.2871,95.9031,96.1225,3100.0
2018-04-03 13:30:00,122.77,122.77,122.38,122.51,1931.0,96.2009,96.2009,95.8953,95.9972,1931.0
2018-04-03 13:40:00,122.52,122.69,122.4,122.45,3500.0,96.005,96.1382,95.911,95.9501,3500.0
2018-04-03 13:50:00,122.57,122.89,122.57,122.88,1900.0,96.0442,96.2949,96.0442,96.2871,1900.0
2018-04-03 14:00:00,122.84,122.84,122.43,122.46,1600.0,96.2557,96.2557,95.9345,95.958,1600.0
2018-04-03 14:10:00,122.49,122.59,122.48,122.51,1400.0,95.9815,96.0598,95.9737,95.9972,1400.0
2018-04-03 14:20:00,122.58,122.64,122.51,122.54,2300.0,96.052,96.099,95.9972,96.0207,2300.0
2018-04-03 14:30:00,122.53,122.62,122.37,122.62,2700.0,96.0128,96.0834,95.8875,96.0834,2700.0
2018-04-03 14:40:00,122.73,123.31,122.67,123.12,3500.0,96.1696,96.624,96.1225,96.4751,3500.0
2018-04-03 14:50:00,123.1,123.33,122.88,123.3,2640.0,96.4595,96.6397,96.2871,96.6162,2640.0
2018-04-03 15:00:00,123.22,123.87,123.2,123.74,3765.0,96.5535,97.0628,96.5378,96.961,3765.0
2018-04-03 15:10:00,123.81,123.85,123.31,123.59,3600.0,97.0158,97.0472,96.624,96.8434,3600.0
2018-04-03 15:20:00,123.53,123.97,123.53,123.69,3700.0,96.7964,97.1412,96.7964,96.9218,3700.0
2018-04-03 15:30:00,123.48,123.55,122.92,123.33,4513.0,96.7572,96.8121,96.3184,96.6397,4513.0
2018-04-03 15:40:00,123.37,123.51,123.21,123.29,6990.0,96.671,96.7807,96.5457,96.6084,6990.0
2018-04-03 15:50:00,123.11,123.39,123.11,123.39,15032.0,96.4673,96.6867,96.4673,96.6867,15032.0
2018-04-04 09:30:00,120.75,121.6,120.75,121.58,2419.0,94.618,95.2841,94.618,95.2684,2419.0
2018-04-04 09:40:00,121.12,121.42,120.57,120.89,3700.0,94.908,95.1431,94.477,94.7278,3700.0
2018-04-04 09:50:00,120.66,121.14,120.62,121.0,4530.0,94.5475,94.9236,94.5162,94.8139,4530.0
2018-04-04 10:00:00,120.92,121.13,120.55,120.94,3400.0,94.7513,94.9158,94.4613,94.7669,3400.0
2018-04-04 10:10:00,120.89,121.55,120.89,121.29,1638.0,94.7278,95.2449,94.7278,95.0412,1638.0
2018-04-04 10:20:00,121.11,121.11,120.75,121.06,3009.0,94.9001,94.9001,94.618,94.861,3009.0
2018-04-04 10:30:00,121.32,121.59,121.21,121.59,3531.0,95.0647,95.2763,94.9785,95.2763,3531.0
2018-04-04 10:40:00,121.28,121.88,121.09,121.78,2164.0,95.0333,95.5035,94.8845,95.4251,2164.0
2018-04-04 10:50:00,121.77,121.77,121.27,121.5,2000.0,95.4173,95.4173,95.0255,95.2057,2000.0
2018-04-04 11:00:00,121.5,121.6,121.4,121.53,1500.0,95.2057,95.2841,95.1274,95.2292,1500.0
2018-04-04 11:10:00,121.47,121.51,121.15,121.45,1500.0,95.1822,95.2136,94.9315,95.1666,1500.0
2018-04-04 11:20:00,121.36,121.66,121.29,121.55,1900.0,95.096,95.3311,95.0412,95.2449,1900.0
2018-04-04 11:30:00,121.57,121.76,121.42,121.63,2800.0,95.2606,95.4095,95.1431,95.3076,2800.0
2018-04-04 11:40:00,121.48,121.71,121.48,121.69,3100.0,95.1901,95.3703,95.1901,95.3546,3100.0
2018-04-04 11:50:00,121.61,121.69,121.56,121.64,1300.0,95.2919,95.3546,95.2528,95.3154,1300.0
2018-04-04 12:00:00,121.63,121.69,121.55,121.59,3900.0,95.3076,95.3546,95.2449,95.2763,3900.0
2018-04-04 12:10:00,121.86,122.02,121.86,121.93,1800.0,95.4878,95.6132,95.4878,95.5427,1800.0
2018-04-04 12:20:00,122.24,122.54,122.23,122.49,1500.0,95.7856,96.0207,95.7778,95.9815,1500.0
2018-04-04 12:30:00,122.34,122.4,121.99,122.08,2800.0,95.864,95.911,95.5897,95.6602,2800.0
2018-04-04 12:40:00,122.2,122.21,121.75,121.78,2700.0,95.7542,95.7621,95.4016,95.4251,2700.0
2018-04-04 12:50:00,121.69,122.01,121.67,121.89,3800.0,95.3546,95.6054,95.3389,95.5113,3800.0
2018-04-04 13:00:00,121.89,121.97,121.76,121.76,1700.0,95.5113,95.574,95.4095,95.4095,1700.0
2018-04-04 13:10:00,121.41,121.5,121.25,121.28,800.0,95.1352,95.2057,95.0098,95.0333,800.0
2018-04-04 13:20:00,121.13,121.13,121.13,121.13,300.0,94.9158,94.9158,94.9158,94.9158,300.0
2018-04-04 13:30:00,120.98,121.1,120.91,121.03,800.0,94.7983,94.8923,94.7434,94.8375,800.0
2018-04-04 13:40:00,121.19,121.21,121.12,121.19,700.0,94.9628,94.9785,94.908,94.9628,700.0
2018-04-04 13:50:00,121.15,121.23,121.07,121.1,2012.0,94.9315,94.9942,94.8688,94.8923,2012.0
2018-04-04 14:00:00,121.06,121.29,121.06,121.29,2100.0,94.861,95.0412,94.861,95.0412,2100.0
2018-04-04 14:10:00,121.24,121.68,121.16,121.64,2653.0,95.002,95.3468,94.9393,95.3154,2653.0
2018-04-04 14:20:00,121.75,121.79,121.57,121.65,800.0,95.4016,95.433,95.2606,95.3233,800.0
2018-04-04 14:30:00,121.58,121.58,121.13,121.13,1100.0,95.2684,95.2684,94.9158,94.9158,1100.0
2018-04-04 14:40:00,121.15,121.73,121.15,121.64,2750.0,94.9315,95.386,94.9315,95.3154,2750.0
2018-04-04 14:50:00,121.77,121.77,121.54,121.59,1200.0,95.4173,95.4173,95.2371,95.2763,1200.0
2018-04-04 15:00:00,121.59,121.73,121.51,121.73,1500.0,95.2763,95.386,95.2136,95.386,1500.0
2018-04-04 15:10:00,121.75,121.75,121.57,121.61,1100.0,95.4016,95.4016,95.2606,95.2919,1100.0
2018-04-04 15:20:00,121.78,122.15,121.78,121.93,2800.0,95.4251,95.7151,95.4251,95.5427,2800.0
2018-04-04 15:30:00,121.94,122.27,121.94,122.24,4462.0,95.5505,95.8091,95.5505,95.7856,4462.0
2018-04-04 15:40:00,122.19,122.44,122.11,122.44,5200.0,95.7464,95.9423,95.6837,95.9423,5200.0
2018-04-04 15:50:00,122.5,122.6,122.43,122.59,8851.0,95.9893,96.0677,95.9345,96.0598,8851.0
2018-04-05 09:30:00,123.96,123.96,123.85,123.85,400.0,97.1334,97.1334,97.0472,97.0472,400.0
2018-04-05 09:40:00,123.95,123.95,123.76,123.9,500.0,97.1255,97.1255,96.9766,97.0863,500.0
2018-04-05 09:50:00,124.15,124.71,124.15,124.65,1020.0,97.2822,97.7211,97.2822,97.674,1020.0
2018-04-05 10:00:00,124.68,124.68,124.39,124.39,1614.0,97.6975,97.6975,97.4703,97.4703,1614.0
2018-04-05 10:10:00,124.6,125.14,124.58,125.01,1100.0,97.6349,98.058,97.6192,97.9561,1100.0
2018-04-05 10:20:00,125.06,125.28,124.7,124.74,2038.0,97.9953,98.1677,97.7132,97.7446,2038.0
2018-04-05 10:30:00,124.65,124.65,124.43,124.43,1100.0,97.674,97.674,97.5016,97.5016,1100.0
2018-04-05 10:40:00,124.61,124.73,124.25,124.36,2000.0,97.6427,97.7367,97.3606,97.4468,2000.0
2018-04-05 10:50:00,124.35,124.39,123.92,123.92,2300.0,97.439,97.4703,97.102,97.102,2300.0
2018-04-05 11:00:00,123.96,124.59,123.96,124.49,1300.0,97.1334,97.627,97.1334,97.5487,1300.0
2018-04-05 11:10:00,124.56,124.65,124.47,124.65,1000.0,97.6035,97.674,97.533,97.674,1000.0
2018-04-05 11:20:00,124.74,124.79,124.54,124.79,1500.0,97.7446,97.7837,97.5878,97.7837,1500.0
2018-04-05 11:30:00,124.63,125.09,124.6,125.09,1300.0,97.6584,98.0188,97.6349,98.0188,1300.0
2018-04-05 11:40:00,125.16,125.19,125.0,125.0,1300.0,98.0737,98.0972,97.9483,97.9483,1300.0
2018-04-05 11:50:00,124.78,125.12,124.77,125.12,1300.0,97.7759,98.0423,97.7681,98.0423,1300.0
2018-04-05 12:00:00,125.07,125.11,125.01,125.11,500.0,98.0031,98.0345,97.9561,98.0345,500.0
2018-04-05 12:10:00,125.12,125.39,125.12,125.19,6839.0,98.0423,98.2539,98.0423,98.0972,6839.0
2018-04-05 12:20:00,125.22,125.27,125.07,125.22,6159.0,98.1207,98.1599,98.0031,98.1207,6159.0
2018-04-05 12:30:00,125.28,125.41,125.06,125.36,1800.0,98.1677,98.2696,97.9953,98.2304,1800.0
2018-04-05 12:40:00,125.41,125.91,125.35,125.74,3450.0,98.2696,98.6614,98.2225,98.5281,3450.0
2018-04-05 12:50:00,125.8,125.8,125.68,125.73,1306.0,98.5752,98.5752,98.4811,98.5203,1306.0
2018-04-05 13:00:00,126.0,126.09,125.96,126.04,1632.0,98.7319,98.8024,98.7005,98.7632,1632.0
2018-04-05 13:10:00,125.85,125.94,125.59,125.59,1800.0,98.6143,98.6849,98.4106,98.4106,1800.0
2018-04-05 13:20:00,125.67,125.69,125.2,125.2,2900.0,98.4733,98.489,98.105,98.105,2900.0
2018-04-05 13:30:00,125.24,125.25,124.97,124.97,4285.0,98.1364,98.1442,97.9248,97.9248,4285.0
2018-04-05 13:40:00,124.68,124.75,124.47,124.47,1300.0,97.6975,97.7524,97.533,97.533,1300.0
2018-04-05 13:50:00,124.4,124.68,124.32,124.68,2700.0,97.4781,97.6975,97.4155,97.6975,2700.0
2018-04-05 14:00:00,124.73,124.99,124.73,124.96,400.0,97.7367,97.9405,97.7367,97.9169,400.0
2018-04-05 14:10:00,124.93,125.12,124.86,125.12,1700.0,97.8934,98.0423,97.8386,98.0423,1700.0
2018-04-05 14:20:00,125.07,125.07,124.77,124.83,1100.0,98.0031,98.0031,97.7681,97.8151,1100.0
2018-04-05 14:30:00,124.78,124.89,124.7,124.7,2050.0,97.7759,97.8621,97.7132,97.7132,2050.0
2018-04-05 14:40:00,124.68,124.92,124.64,124.84,1300.0,97.6975,97.8856,97.6662,97.8229,1300.0
2018-04-05 14:50:00,124.86,124.96,124.85,124.85,1700.0,97.8386,97.9169,97.8308,97.8308,1700.0
2018-04-05 15:00:00,124.89,125.2,124.83,125.2,1700.0,97.8621,98.105,97.8151,98.105,1700.0
2018-04-05 15:10:00,125.25,125.25,124.87,124.92,2300.0,98.1442,98.1442,97.8464,97.8856,2300.0
2018-04-05 15:20:00,124.9,124.9,124.45,124.45,1200.0,97.8699,97.8699,97.5173,97.5173,1200.0
2018-04-05 15:30:00,124.46,124.46,123.98,123.98,3350.0,97.5252,97.5252,97.149,97.149,3350.0
2018-04-05 15:40:00,124.0,124.45,123.98,124.45,4167.0,97.1647,97.5173,97.149,97.5173,4167.0
2018-04-05 15:50:00,124.4,124.52,124.29,124.3,4000.0,97.4781,97.5722,97.3919,97.3998,4000.0
2018-04-06 09:30:00,122.25,122.86,122.19,122.83,2501.0,95.7934,96.2714,95.7464,96.2479,2501.0
2018-04-06 09:40:00,122.85,122.96,121.74,121.94,2000.0,96.2636,96.3498,95.3938,95.5505,2000.0
2018-04-06 09:50:00,122.36,122.36,121.75,121.75,1100.0,95.8796,95.8796,95.4016,95.4016,1100.0
2018-04-06 10:00:00,121.79,121.79,121.0,121.15,2080.0,95.433,95.433,94.8139,94.9315,2080.0
2018-04-06 10:10:00,120.89,120.89,120.33,120.42,5094.0,94.7278,94.7278,94.2889,94.3595,5094.0
2018-04-06 10:20:00,120.35,120.84,120.35,120.8,1700.0,94.3046,94.6886,94.3046,94.6572,1700.0
2018-04-06 10:30:00,120.68,120.95,120.61,120.77,1700.0,94.5632,94.7748,94.5083,94.6337,1700.0
2018-04-06 10:40:00,120.76,120.77,120.44,120.44,900.0,94.6259,94.6337,94.3751,94.3751,900.0
2018-04-06 10:50:00,120.14,120.44,120.0,120.14,2300.0,94.1401,94.3751,94.0304,94.1401,2300.0
2018-04-06 11:00:00,120.01,120.01,119.34,119.66,4510.0,94.0382,94.0382,93.5132,93.7639,4510.0
2018-04-06 11:10:00,119.66,119.66,119.39,119.39,1250.0,93.7639,93.7639,93.5524,93.5524,1250.0
2018-04-06 11:20:00,119.4,119.57,119.14,119.5,5323.0,93.5602,93.6934,93.3565,93.6386,5323.0
2018-04-06 11:30:00,119.58,120.0,119.58,119.97,2500.0,93.7013,94.0304,93.7013,94.0069,2500.0
2018-04-06 11:40:00,120.0,120.08,119.36,119.39,5337.0,94.0304,94.093,93.5289,93.5524,5337.0
2018-04-06 11:50:00,119.22,119.5,119.0,119.27,3700.0,93.4192,93.6386,93.2468,93.4583,3700.0
2018-04-06 12:00:00,119.32,119.36,118.94,118.96,1900.0,93.4975,93.5289,93.1998,93.2154,1900.0
2018-04-06 12:10:00,118.91,119.19,118.8,118.93,6345.0,93.1763,93.3957,93.0901,93.1919,6345.0
2018-04-06 12:20:00,118.9,119.05,118.76,118.78,1727.0,93.1684,93.286,93.0587,93.0744,1727.0
2018-04-06 12:30:00,118.64,118.75,118.3,118.31,10984.0,92.9647,93.0509,92.6983,92.7061,10984.0
2018-04-06 12:40:00,118.35,118.56,118.26,118.47,4582.0,92.7374,92.902,92.6669,92.8315,4582.0
2018-04-06 12:50:00,118.36,118.56,118.35,118.4,3775.0,92.7453,92.902,92.7374,92.7766,3775.0
2018-04-06 13:00:00,118.44,118.45,118.16,118.16,3643.0,92.808,92.8158,92.5886,92.5886,3643.0
2018-04-06 13:10:00,118.13,118.41,118.12,118.34,2688.0,92.5651,92.7845,92.5572,92.7296,2688.0
2018-04-06 13:20:00,118.08,118.23,118.08,118.23,948.0,92.5259,92.6434,92.5259,92.6434,948.0
2018-04-06 13:30:00,118.17,118.17,117.43,117.52,2444.0,92.5964,92.5964,92.0165,92.0871,2444.0
2018-04-06 13:40:00,117.56,117.79,117.3,117.59,4074.0,92.1184,92.2986,91.9147,92.1419,4074.0
2018-04-06 13:50:00,117.53,117.53,116.63,116.63,6409.0,92.0949,92.0949,91.3897,91.3897,6409.0
2018-04-06 14:00:00,116.69,116.71,116.09,116.09,5380.0,91.4367,91.4524,90.9665,90.9665,5380.0
2018-04-06 14:10:00,116.12,116.56,116.03,116.4,6943.0,90.99,91.3348,90.9195,91.2094,6943.0
2018-04-06 14:20:00,116.45,116.68,116.23,116.41,10220.0,91.2486,91.4289,91.0762,91.2173,10220.0
2018-04-06 14:30:00,116.39,116.51,115.51,115.51,20132.0,91.2016,91.2956,90.5121,90.5121,20132.0
2018-04-06 14:40:00,115.48,115.54,115.16,115.41,5820.0,90.4885,90.5356,90.2378,90.4337,5820.0
2018-04-06 14:50:00,115.36,115.47,114.95,115.07,7313.0,90.3945,90.4807,90.0732,90.1673,7313.0
2018-04-06 15:00:00,115.09,115.55,115.01,115.55,13913.0,90.183,90.5434,90.1203,90.5434,13913.0
2018-04-06 15:10:00,115.51,116.22,115.51,115.98,13843.0,90.5121,91.0684,90.5121,90.8803,13843.0
2018-04-06 15:20:00,116.02,116.36,115.98,116.24,11969.0,90.9117,91.1781,90.8803,91.0841,11969.0
2018-04-06 15:30:00,116.24,116.81,116.19,116.51,25068.0,91.0841,91.5307,91.0449,91.2956,25068.0
2018-04-06 15:40:00,116.5,116.72,116.32,116.49,29058.0,91.2878,91.4602,91.1468,91.28,29058.0
2018-04-06 15:50:00,116.5,116.85,116.34,116.61,20433.0,91.2878,91.5621,91.1624,91.374,20433.0
2018-04-09 09:30:00,117.32,117.73,116.32,116.33,3198.0,91.9303,92.2516,91.1468,91.1546,3198.0
2018-04-09 09:40:00,116.3,116.73,116.29,116.72,10566.0,91.1311,91.468,91.1233,91.4602,10566.0
2018-04-09 09:50:00,116.76,116.8,115.7,115.8,8919.0,91.4915,91.5229,90.6609,90.7393,8919.0
2018-04-09 10:00:00,115.84,116.43,115.84,115.92,2500.0,90.7706,91.233,90.7706,90.8333,2500.0
2018-04-09 10:10:00,115.92,116.1,115.59,115.59,2600.0,90.8333,90.9744,90.5747,90.5747,2600.0
2018-04-09 10:20:00,115.41,115.67,115.0,115.0,3500.0,90.4337,90.6374,90.1124,90.1124,3500.0
2018-04-09 10:30:00,115.04,115.93,114.95,115.93,1900.0,90.1438,90.8412,90.0732,90.8412,1900.0
2018-04-09 10:40:00,115.93,116.05,115.83,115.99,2600.0,90.8412,90.9352,90.7628,90.8882,2600.0
2018-04-09 10:50:00,115.96,116.91,115.96,116.63,2300.0,90.8647,91.6091,90.8647,91.3897,2300.0
2018-04-09 11:00:00,116.67,116.67,115.91,116.0,3100.0,91.421,91.421,90.8255,90.896,3100.0
2018-04-09 11:10:00,115.99,116.17,115.94,115.98,5594.0,90.8882,91.0292,90.849,90.8803,5594.0
2018-04-09 11:20:00,115.99,116.58,115.99,116.4,1596.0,90.8882,91.3505,90.8882,91.2094,1596.0
2018-04-09 11:30:00,116.45,116.52,116.01,116.09,1500.0,91.2486,91.3035,90.9039,90.9665,1500.0
2018-04-09 11:40:00,115.68,115.7,115.36,115.41,2800.0,90.6453,90.6609,90.3945,90.4337,2800.0
2018-04-09 11:50:00,115.39,115.42,115.04,115.35,2800.0,90.418,90.4415,90.1438,90.3867,2800.0
2018-04-09 12:00:00,115.36,115.93,115.33,115.93,2043.0,90.3945,90.8412,90.371,90.8412,2043.0
2018-04-09 12:10:00,115.93,116.1,115.89,115.89,1000.0,90.8412,90.9744,90.8098,90.8098,1000.0
2018-04-09 12:20:00,115.86,115.86,115.69,115.77,1600.0,90.7863,90.7863,90.6531,90.7158,1600.0
2018-04-09 12:30:00,115.73,115.73,115.41,115.51,1400.0,90.6844,90.6844,90.4337,90.5121,1400.0
2018-04-09 12:40:00,115.49,115.55,115.42,115.49,1600.0,90.4964,90.5434,90.4415,90.4964,1600.0
2018-04-09 12:50:00,115.77,115.94,115.77,115.94,2050.0,90.7158,90.849,90.7158,90.849,2050.0
2018-04-09 13:00:00,116.02,116.26,116.02,116.26,2300.0,90.9117,91.0997,90.9117,91.0997,2300.0
2018-04-09 13:10:00,116.14,116.36,116.11,116.36,1800.0,91.0057,91.1781,90.9822,91.1781,1800.0
2018-04-09 13:20:00,116.34,116.34,115.82,115.82,1800.0,91.1624,91.1624,90.755,90.755,1800.0
2018-04-09 13:30:00,115.92,115.92,115.5,115.51,2330.0,90.8333,90.8333,90.5042,90.5121,2330.0
2018-04-09 13:40:00,115.49,115.5,115.35,115.45,1100.0,90.4964,90.5042,90.3867,90.465,1100.0
2018-04-09 13:50:00,115.63,115.83,115.63,115.63,2372.0,90.6061,90.7628,90.6061,90.6061,2372.0
2018-04-09 14:00:00,115.53,115.53,114.99,114.99,2900.0,90.5277,90.5277,90.1046,90.1046,2900.0
2018-04-09 14:10:00,114.87,115.26,114.79,115.07,3300.0,90.0106,90.3162,89.9479,90.1673,3300.0
2018-04-09 14:20:00,114.96,114.96,114.62,114.82,2800.0,90.0811,90.0811,89.8147,89.9714,2800.0
2018-04-09 14:30:00,115.16,115.47,114.98,115.01,3500.0,90.2378,90.4807,90.0968,90.1203,3500.0
2018-04-09 14:40:00,115.04,115.04,114.68,115.0,5112.0,90.1438,90.1438,89.8617,90.1124,5112.0
2018-04-09 14:50:00,114.93,115.21,114.9,115.14,3250.0,90.0576,90.277,90.0341,90.2221,3250.0
2018-04-09 15:00:00,115.15,115.15,114.79,114.79,5794.0,90.23,90.23,89.9479,89.9479,5794.0
2018-04-09 15:10:00,114.82,114.84,114.0,114.01,6351.0,89.9714,89.9871,89.3288,89.3367,6351.0
2018-04-09 15:20:00,114.0,114.33,113.9,114.33,5971.0,89.3288,89.5874,89.2505,89.5874,5971.0
2018-04-09 15:30:00,114.35,114.45,113.83,113.86,6700.0,89.6031,89.6815,89.1956,89.2191,6700.0
2018-04-09 15:40:00,113.88,113.94,113.41,113.44,13088.0,89.2348,89.2818,88.8665,88.89,13088.0
2018-04-09 15:50:00,113.44,113.74,113.08,113.29,20448.0,88.89,89.1251,88.6079,88.7725,20448.0
2018-04-10 09:30:00,115.16,115.92,115.02,115.92,1079.0,90.2378,90.8333,90.1281,90.8333,1079.0
2018-04-10 09:40:00,115.84,115.95,115.25,115.67,2419.0,90.7706,90.8568,90.3083,90.6374,2419.0
2018-04-10 09:50:00,115.6,115.6,114.81,114.93,1300.0,90.5826,90.5826,89.9635,90.0576,1300.0
2018-04-10 10:00:00,114.87,115.15,114.65,114.65,2200.0,90.0106,90.23,89.8382,89.8382,2200.0
2018-04-10 10:10:00,114.63,115.03,114.38,114.93,3804.0,89.8225,90.1359,89.6266,90.0576,3804.0
2018-04-10 10:20:00,114.97,115.39,114.87,115.39,2500.0,90.0889,90.418,90.0106,90.418,2500.0
2018-04-10 10:30:00,115.49,116.0,115.41,115.9,2600.0,90.4964,90.896,90.4337,90.8177,2600.0
2018-04-10 10:40:00,115.85,116.53,115.85,116.24,3650.0,90.7785,91.3113,90.7785,91.0841,3650.0
2018-04-10 10:50:00,116.24,116.39,115.92,115.97,1800.0,91.0841,91.2016,90.8333,90.8725,1800.0
2018-04-10 11:00:00,115.98,116.55,115.97,116.55,1900.0,90.8803,91.327,90.8725,91.327,1900.0
2018-04-10 11:10:00,116.41,116.73,116.35,116.73,1600.0,91.2173,91.468,91.1703,91.468,1600.0
2018-04-10 11:20:00,116.49,116.89,116.49,116.77,3800.0,91.28,91.5934,91.28,91.4994,3800.0
2018-04-10 11:30:00,116.83,117.37,116.83,117.08,1800.0,91.5464,91.9695,91.5464,91.7423,1800.0
2018-04-10 11:40:00,117.12,117.12,116.5,116.79,1600.0,91.7736,91.7736,91.2878,91.515,1600.0
2018-04-10 11:50:00,116.91,117.2,116.84,116.94,800.0,91.6091,91.8363,91.5542,91.6326,800.0
2018-04-10 12:00:00,116.96,117.0,116.92,116.92,500.0,91.6483,91.6796,91.6169,91.6169,500.0
2018-04-10 12:10:00,116.76,116.92,116.76,116.81,600.0,91.4915,91.6169,91.4915,91.5307,600.0
2018-04-10 12:20:00,116.82,116.85,116.45,116.61,1200.0,91.5386,91.5621,91.2486,91.374,1200.0
2018-04-10 12:30:00,116.79,116.79,116.55,116.64,300.0,91.515,91.515,91.327,91.3975,300.0
2018-04-10 12:40:00,116.58,117.04,116.52,117.04,1700.0,91.3505,91.7109,91.3035,91.7109,1700.0
2018-04-10 12:50:00,117.03,117.03,116.73,116.95,1000.0,91.7031,91.7031,91.468,91.6404,1000.0
2018-04-10 13:00:00,116.78,116.93,116.74,116.93,1400.0,91.5072,91.6247,91.4759,91.6247,1400.0
2018-04-10 13:10:00,116.99,116.99,116.89,116.89,300.0,91.6718,91.6718,91.5934,91.5934,300.0
2018-04-10 13:20:00,117.02,117.32,117.02,117.32,1602.0,91.6953,91.9303,91.6953,91.9303,1602.0
2018-04-10 13:30:00,117.37,117.51,117.22,117.3,2700.0,91.9695,92.0792,91.852,91.9147,2700.0
2018-04-10 13:40:00,117.37,117.51,117.12,117.29,1800.0,91.9695,92.0792,91.7736,91.9068,1800.0
2018-04-10 13:50:00,117.27,117.47,117.27,117.42,1100.0,91.8912,92.0479,91.8912,92.0087,1100.0
2018-04-10 14:00:00,117.52,117.52,117.24,117.38,2100.0,92.0871,92.0871,91.8677,91.9774,2100.0
2018-04-10 14:10:00,117.41,117.47,117.25,117.37,1600.0,92.0009,92.0479,91.8755,91.9695,1600.0
2018-04-10 14:20:00,117.43,117.49,117.22,117.22,1600.0,92.0165,92.0636,91.852,91.852,1600.0
2018-04-10 14:30:00,117.19,117.5,117.13,117.49,2400.0,91.8285,92.0714,91.7815,92.0636,2400.0
2018-04-10 14:40:00,117.51,117.63,117.33,117.35,2300.0,92.0792,92.1733,91.9382,91.9539,2300.0
2018-04-10 14:50:00,117.34,117.91,117.32,117.85,2800.0,91.946,92.3927,91.9303,92.3456,2800.0
2018-04-10 15:00:00,117.7,117.7,117.37,117.37,1400.0,92.2281,92.2281,91.9695,91.9695,1400.0
2018-04-10 15:10:00,117.47,117.5,117.17,117.23,2881.0,92.0479,92.0714,91.8128,91.8598,2881.0
2018-04-10 15:20:00,117.23,117.26,116.8,117.18,4800.0,91.8598,91.8833,91.5229,91.8206,4800.0
2018-04-10 15:30:00,117.22,117.53,116.87,117.5,14681.0,91.852,92.0949,91.5777,92.0714,14681.0
2018-04-10 15:40:00,117.65,117.72,117.27,117.45,14189.0,92.1889,92.2438,91.8912,92.0322,14189.0
2018-04-10 15:50:00,117.52,117.69,117.36,117.38,8668.0,92.0871,92.2203,91.9617,91.9774,8668.0
2018-04-11 09:30:00,118.52,118.75,116.31,116.31,6500.0,92.8707,93.0509,91.1389,91.1389,6500.0
2018-04-11 09:40:00,116.52,117.58,116.33,117.45,4815.0,91.3035,92.1341,91.1546,92.0322,4815.0
2018-04-11 09:50:00,117.57,117.57,116.5,117.24,3078.0,92.1262,92.1262,91.2878,91.8677,3078.0
2018-04-11 10:00:00,117.16,117.34,116.75,116.76,2900.0,91.805,91.946,91.4837,91.4915,2900.0
2018-04-11 10:10:00,116.8,117.01,116.68,116.84,4100.0,91.5229,91.6874,91.4289,91.5542,4100.0
2018-04-11 10:20:00,116.93,117.17,116.72,116.99,2900.0,91.6247,91.8128,91.4602,91.6718,2900.0
2018-04-11 10:30:00,116.8,117.19,116.38,117.19,12532.0,91.5229,91.8285,91.1938,91.8285,12532.0
2018-04-11 10:40:00,117.45,117.93,117.25,117.57,5288.0,92.0322,92.4083,91.8755,92.1262,5288.0
2018-04-11 10:50:00,117.62,118.07,117.62,118.07,3200.0,92.1654,92.518,92.1654,92.518,3200.0
2018-04-11 11:00:00,118.48,118.7,118.3,118.63,2200.0,92.8393,93.0117,92.6983,92.9568,2200.0
2018-04-11 11:10:00,118.72,118.74,118.04,118.14,2000.0,93.0274,93.043,92.4945,92.5729,2000.0
2018-04-11 11:20:00,117.96,118.84,117.96,118.84,2500.0,92.4318,93.1214,92.4318,93.1214,2500.0
2018-04-11 11:30:00,118.84,119.24,118.62,119.17,3000.0,93.1214,93.4348,92.949,93.38,3000.0
2018-04-11 11:40:00,119.18,119.53,119.18,119.48,2900.0,93.3878,93.6621,93.3878,93.6229,2900.0
2018-04-11 11:50:00,119.35,119.36,118.71,118.84,1509.0,93.521,93.5289,93.0195,93.1214,1509.0
2018-04-11 12:00:00,118.87,119.04,118.58,118.7,1200.0,93.1449,93.2781,92.9177,93.0117,1200.0
2018-04-11 12:10:00,118.67,118.71,118.33,118.33,2600.0,92.9882,93.0195,92.7218,92.7218,2600.0
2018-04-11 12:20:00,118.29,118.6,118.21,118.55,2000.0,92.6904,92.9333,92.6277,92.8942,2000.0
2018-04-11 12:30:00,118.43,118.49,118.06,118.08,900.0,92.8001,92.8471,92.5102,92.5259,900.0
2018-04-11 12:40:00,117.93,118.28,117.81,117.85,3500.0,92.4083,92.6826,92.3143,92.3456,3500.0
2018-04-11 12:50:00,118.06,118.07,117.87,117.87,600.0,92.5102,92.518,92.3613,92.3613,600.0
2018-04-11 13:00:00,117.9,118.06,117.78,117.86,1000.0,92.3848,92.5102,92.2908,92.3535,1000.0
2018-04-11 13:10:00,117.8,117.94,117.73,117.94,900.0,92.3065,92.4162,92.2516,92.4162,900.0
2018-04-11 13:20:00,117.87,118.06,117.77,117.77,700.0,92.3613,92.5102,92.283,92.283,700.0
2018-04-11 13:30:00,117.63,117.64,117.4,117.4,1100.0,92.1733,92.1811,91.993,91.993,1100.0
2018-04-11 13:40:00,117.29,117.84,117.29,117.83,1400.0,91.9068,92.3378,91.9068,92.33,1400.0
2018-04-11 13:50:00,117.65,117.7,117.23,117.23,1000.0,92.1889,92.2281,91.8598,91.8598,1000.0
2018-04-11 14:00:00,117.48,117.48,117.27,117.29,1000.0,92.0557,92.0557,91.8912,91.9068,1000.0
2018-04-11 14:10:00,117.19,117.28,116.86,117.28,4790.0,91.8285,91.899,91.5699,91.899,4790.0
2018-04-11 14:20:00,117.27,117.36,116.95,117.03,2000.0,91.8912,91.9617,91.6404,91.7031,2000.0
2018-04-11 14:30:00,117.07,117.28,117.04,117.17,1900.0,91.7345,91.899,91.7109,91.8128,1900.0
2018-04-11 14:40:00,117.2,117.2,116.88,116.89,2255.0,91.8363,91.8363,91.5856,91.5934,2255.0
2018-04-11 14:50:00,116.85,117.05,116.71,117.05,3004.0,91.5621,91.7188,91.4524,91.7188,3004.0
2018-04-11 15:00:00,117.09,117.22,116.7,116.7,2600.0,91.7501,91.852,91.4445,91.4445,2600.0
2018-04-11 15:10:00,116.64,116.76,116.43,116.73,3501.0,91.3975,91.4915,91.233,91.468,3501.0
2018-04-11 15:20:00,116.68,117.01,116.61,116.86,3800.0,91.4289,91.6874,91.374,91.5699,3800.0
2018-04-11 15:30:00,116.82,116.93,116.34,116.34,7901.0,91.5386,91.6247,91.1624,91.1624,7901.0
2018-04-11 15:40:00,116.31,116.32,116.2,116.24,6780.0,91.1389,91.1468,91.0527,91.0841,6780.0
2018-04-11 15:50:00,116.31,116.55,116.31,116.46,11846.0,91.1389,91.327,91.1389,91.2565,11846.0
2018-04-12 09:30:00,115.98,115.98,115.57,115.57,500.0,90.8803,90.8803,90.5591,90.5591,500.0
2018-04-12 09:40:00,115.46,116.01,115.46,115.96,700.0,90.4729,90.9039,90.4729,90.8647,700.0
2018-04-12 09:50:00,115.91,116.75,115.89,116.75,2000.0,90.8255,91.4837,90.8098,91.4837,2000.0
2018-04-12 10:00:00,116.67,116.67,115.75,115.88,2900.0,91.421,91.421,90.7001,90.802,2900.0
2018-04-12 10:10:00,115.9,115.92,115.5,115.64,2300.0,90.8177,90.8333,90.5042,90.6139,2300.0
2018-04-12 10:20:00,115.68,115.68,114.87,115.0,3800.0,90.6453,90.6453,90.0106,90.1124,3800.0
2018-04-12 10:30:00,115.28,116.18,115.15,116.18,3709.0,90.3318,91.0371,90.23,91.0371,3709.0
2018-04-12 10:40:00,116.35,116.68,116.12,116.68,4848.0,91.1703,91.4289,90.99,91.4289,4848.0
2018-04-12 10:50:00,116.76,117.28,116.73,117.08,3204.0,91.4915,91.899,91.468,91.7423,3204.0
2018-04-12 11:00:00,117.16,117.49,116.89,117.44,2100.0,91.805,92.0636,91.5934,92.0244,2100.0
2018-04-12 11:10:00,117.31,117.46,117.11,117.27,5502.0,91.9225,92.0401,91.7658,91.8912,5502.0
2018-04-12 11:20:00,117.31,117.52,117.26,117.26,800.0,91.9225,92.0871,91.8833,91.8833,800.0
2018-04-12 11:30:00,117.17,117.48,117.15,117.48,2200.0,91.8128,92.0557,91.7971,92.0557,2200.0
2018-04-12 11:40:00,117.36,117.36,116.76,116.89,1800.0,91.9617,91.9617,91.4915,91.5934,1800.0
2018-04-12 11:50:00,117.08,117.08,116.89,117.0,1000.0,91.7423,91.7423,91.5934,91.6796,1000.0
2018-04-12 12:00:00,117.19,117.75,117.19,117.75,2689.0,91.8285,92.2673,91.8285,92.2673,2689.0
2018-04-12 12:10:00,117.81,117.9,117.71,117.85,1300.0,92.3143,92.3848,92.2359,92.3456,1300.0
2018-04-12 12:20:00,117.7,117.7,117.16,117.16,788.0,92.2281,92.2281,91.805,91.805,788.0
2018-04-12 12:30:00,117.23,117.93,117.23,117.8,1800.0,91.8598,92.4083,91.8598,92.3065,1800.0
2018-04-12 12:40:00,117.85,117.9,117.85,117.9,600.0,92.3456,92.3848,92.3456,92.3848,600.0
2018-04-12 12:50:00,117.88,117.88,117.72,117.72,401.0,92.3692,92.3692,92.2438,92.2438,401.0
2018-04-12 13:00:00,117.71,117.71,117.07,117.16,1100.0,92.2359,92.2359,91.7345,91.805,1100.0
2018-04-12 13:10:00,117.11,117.19,117.03,117.05,1100.0,91.7658,91.8285,91.7031,91.7188,1100.0
2018-04-12 13:20:00,117.12,117.12,116.31,116.33,1200.0,91.7736,91.7736,91.1389,91.1546,1200.0
2018-04-12 13:30:00,116.31,116.71,116.31,116.53,1300.0,91.1389,91.4524,91.1389,91.3113,1300.0
2018-04-12 13:40:00,116.58,116.69,116.55,116.55,1400.0,91.3505,91.4367,91.327,91.327,1400.0
2018-04-12 13:50:00,116.57,116.57,116.24,116.33,2100.0,91.3427,91.3427,91.0841,91.1546,2100.0
2018-04-12 14:00:00,116.49,116.56,116.39,116.52,1400.0,91.28,91.3348,91.2016,91.3035,1400.0
2018-04-12 14:10:00,116.45,116.67,116.43,116.67,1600.0,91.2486,91.421,91.233,91.421,1600.0
2018-04-12 14:20:00,116.68,116.87,116.68,116.87,1850.0,91.4289,91.5777,91.4289,91.5777,1850.0
2018-04-12 14:30:00,117.0,117.0,116.38,116.45,1600.0,91.6796,91.6796,91.1938,91.2486,1600.0
2018-04-12 14:40:00,116.41,116.56,116.33,116.33,1785.0,91.2173,91.3348,91.1546,91.1546,1785.0
2018-04-12 14:50:00,116.31,116.86,116.31,116.82,2334.0,91.1389,91.5699,91.1389,91.5386,2334.0
2018-04-12 15:00:00,116.88,116.88,116.33,116.42,2200.0,91.5856,91.5856,91.1546,91.2251,2200.0
2018-04-12 15:10:00,116.5,116.69,116.38,116.43,1900.0,91.2878,91.4367,91.1938,91.233,1900.0
2018-04-12 15:20:00,116.46,116.79,116.46,116.65,2800.0,91.2565,91.515,91.2565,91.4053,2800.0
2018-04-12 15:30:00,116.63,116.71,116.53,116.71,3100.0,91.3897,91.4524,91.3113,91.4524,3100.0
2018-04-12 15:40:00,116.72,116.72,116.42,116.44,3524.0,91.4602,91.4602,91.2251,91.2408,3524.0
2018-04-12 15:50:00,116.6,116.6,116.35,116.37,3675.0,91.3662,91.3662,91.1703,91.1859,3675.0
2018-04-13 09:30:00,117.34,118.06,117.3,117.74,2000.0,91.946,92.5102,91.9147,92.2595,2000.0
2018-04-13 09:40:00,117.68,117.99,117.34,117.78,3188.0,92.2124,92.4554,91.946,92.2908,3188.0
2018-04-13 09:50:00,117.88,118.36,117.88,118.3,2100.0,92.3692,92.7453,92.3692,92.6983,2100.0
2018-04-13 10:00:00,118.43,119.01,118.43,118.87,4000.0,92.8001,93.2546,92.8001,93.1449,4000.0
2018-04-13 10:10:00,118.74,119.17,118.5,119.17,2200.0,93.043,93.38,92.855,93.38,2200.0
2018-04-13 10:20:00,119.34,119.59,119.03,119.28,3200.0,93.5132,93.7091,93.2703,93.4662,3200.0
2018-04-13 10:30:00,119.24,119.71,118.85,119.71,2500.0,93.4348,93.8031,93.1292,93.8031,2500.0
2018-04-13 10:40:00,119.57,119.68,119.32,119.39,2100.0,93.6934,93.7796,93.4975,93.5524,2100.0
2018-04-13 10:50:00,119.37,119.38,118.9,118.96,1800.0,93.5367,93.5445,93.1684,93.2154,1800.0
2018-04-13 11:00:00,118.64,118.77,118.64,118.77,700.0,92.9647,93.0665,92.9647,93.0665,700.0
2018-04-13 11:10:00,118.81,118.95,118.73,118.92,6121.0,93.0979,93.2076,93.0352,93.1841,6121.0
2018-04-13 11:20:00,118.84,118.85,118.58,118.85,3250.0,93.1214,93.1292,92.9177,93.1292,3250.0
2018-04-13 11:30:00,118.69,118.76,118.57,118.64,2200.0,93.0039,93.0587,92.9098,92.9647,2200.0
2018-04-13 11:40:00,118.72,118.73,118.51,118.51,1100.0,93.0274,93.0352,92.8628,92.8628,1100.0
2018-04-13 11:50:00,118.44,118.75,118.44,118.61,1600.0,92.808,93.0509,92.808,92.9412,1600.0
2018-04-13 12:00:00,118.71,118.73,118.62,118.7,800.0,93.0195,93.0352,92.949,93.0117,800.0
2018-04-13 12:10:00,118.69,119.06,118.67,119.06,7177.0,93.0039,93.2938,92.9882,93.2938,7177.0
2018-04-13 12:20:00,119.04,119.24,118.92,118.95,1100.0,93.2781,93.4348,93.1841,93.2076,1100.0
2018-04-13 12:30:00,118.96,119.03,118.95,118.99,500.0,93.2154,93.2703,93.2076,93.2389,500.0
2018-04-13 12:40:00,118.95,119.35,118.92,119.35,1500.0,93.2076,93.521,93.1841,93.521,1500.0
2018-04-13 12:50:00,119.37,119.46,119.29,119.34,1730.0,93.5367,93.6072,93.474,93.5132,1730.0
2018-04-13 13:00:00,119.4,119.4,119.33,119.33,1000.0,93.5602,93.5602,93.5054,93.5054,1000.0
2018-04-13 13:10:00,119.41,119.56,119.39,119.53,1500.0,93.568,93.6856,93.5524,93.6621,1500.0
2018-04-13 13:20:00,119.58,119.72,119.54,119.72,800.0,93.7013,93.811,93.6699,93.811,800.0
2018-04-13 13:30:00,119.72,119.76,119.61,119.61,700.0,93.811,93.8423,93.7248,93.7248,700.0
2018-04-13 13:40:00,119.44,119.45,119.25,119.25,600.0,93.5916,93.5994,93.4427,93.4427,600.0
2018-04-13 13:50:00,118.97,119.13,118.97,119.11,400.0,93.2233,93.3486,93.2233,93.333,400.0
2018-04-13 14:00:00,119.32,119.32,119.26,119.26,200.0,93.4975,93.4975,93.4505,93.4505,200.0
2018-04-13 14:10:00,119.36,119.36,119.11,119.12,500.0,93.5289,93.5289,93.333,93.3408,500.0
2018-04-13 14:20:00,119.18,119.18,119.09,119.15,700.0,93.3878,93.3878,93.3173,93.3643,700.0
2018-04-13 14:30:00,119.11,119.11,118.89,118.89,700.0,93.333,93.333,93.1606,93.1606,700.0
2018-04-13 14:40:00,118.83,118.87,118.82,118.87,700.0,93.1136,93.1449,93.1057,93.1449,700.0
2018-04-13 14:50:00,118.79,118.79,118.63,118.68,700.0,93.0822,93.0822,92.9568,92.996,700.0
2018-04-13 15:00:00,118.73,118.74,118.5,118.59,1700.0,93.0352,93.043,92.855,92.9255,1700.0
2018-04-13 15:10:00,118.56,118.76,118.52,118.52,2176.0,92.902,93.0587,92.8707,92.8707,2176.0
2018-04-13 15:20:00,118.59,118.66,118.49,118.57,1400.0,92.9255,92.9804,92.8471,92.9098,1400.0
2018-04-13 15:30:00,118.52,118.58,118.42,118.51,1600.0,92.8707,92.9177,92.7923,92.8628,1600.0
2018-04-13 15:40:00,118.69,119.0,118.62,118.87,2400.0,93.0039,93.2468,92.949,93.1449,2400.0
2018-04-13 15:50:00,118.92,118.93,118.66,118.76,2700.0,93.1841,93.1919,92.9804,93.0587,2700.0
2018-04-16 09:30:00,117.34,117.97,117.34,117.97,200.0,91.946,92.4397,91.946,92.4397,200.0
2018-04-16 09:40:00,118.08,118.21,118.01,118.19,900.0,92.5259,92.6277,92.471,92.6121,900.0
2018-04-16 09:50:00,118.22,118.29,117.99,118.08,1600.0,92.6356,92.6904,92.4554,92.5259,1600.0
2018-04-16 10:00:00,118.12,118.87,118.12,118.64,2200.0,92.5572,93.1449,92.5572,92.9647,2200.0
2018-04-16 10:10:00,118.57,118.8,118.48,118.54,1434.0,92.9098,93.0901,92.8393,92.8863,1434.0
2018-04-16 10:20:00,118.48,118.66,118.29,118.43,1100.0,92.8393,92.9804,92.6904,92.8001,1100.0
2018-04-16 10:30:00,118.73,118.74,118.22,118.3,2355.0,93.0352,93.043,92.6356,92.6983,2355.0
2018-04-16 10:40:00,118.38,118.47,118.27,118.4,1200.0,92.7609,92.8315,92.6748,92.7766,1200.0
2018-04-16 10:50:00,118.41,118.41,118.15,118.31,2800.0,92.7845,92.7845,92.5807,92.7061,2800.0
2018-04-16 11:00:00,118.55,118.74,118.45,118.74,1200.0,92.8942,93.043,92.8158,93.043,1200.0
2018-04-16 11:10:00,118.66,118.66,118.47,118.63,700.0,92.9804,92.9804,92.8315,92.9568,700.0
2018-04-16 11:20:00,118.53,118.65,118.28,118.47,2622.0,92.8785,92.9725,92.6826,92.8315,2622.0
2018-04-16 11:30:00,118.44,118.61,118.38,118.57,1000.0,92.808,92.9412,92.7609,92.9098,1000.0
2018-04-16 11:40:00,118.64,118.92,118.58,118.9,1100.0,92.9647,93.1841,92.9177,93.1684,1100.0
2018-04-16 11:50:00,118.98,118.98,118.9,118.91,400.0,93.2311,93.2311,93.1684,93.1763,400.0
2018-04-16 12:00:00,118.7,118.85,118.65,118.66,1000.0,93.0117,93.1292,92.9725,92.9804,1000.0
2018-04-16 12:10:00,118.78,118.87,118.71,118.84,800.0,93.0744,93.1449,93.0195,93.1214,800.0
2018-04-16 12:20:00,118.79,119.11,118.75,119.11,400.0,93.0822,93.333,93.0509,93.333,400.0
2018-04-16 12:30:00,119.19,119.21,118.96,118.96,900.0,93.3957,93.4113,93.2154,93.2154,900.0
2018-04-16 12:40:00,118.96,119.19,118.96,119.16,1598.0,93.2154,93.3957,93.2154,93.3721,1598.0
2018-04-16 12:50:00,119.33,119.42,119.28,119.29,1100.0,93.5054,93.5759,93.4662,93.474,1100.0
2018-04-16 13:00:00,119.34,119.34,118.9,119.07,2100.0,93.5132,93.5132,93.1684,93.3016,2100.0
2018-04-16 13:10:00,119.11,119.2,118.89,118.89,1400.0,93.333,93.4035,93.1606,93.1606,1400.0
2018-04-16 13:20:00,118.91,118.95,118.81,118.81,700.0,93.1763,93.2076,93.0979,93.0979,700.0
2018-04-16 13:30:00,118.85,119.04,118.85,119.04,400.0,93.1292,93.2781,93.1292,93.2781,400.0
2018-04-16 13:40:00,119.06,119.16,119.04,119.15,1100.0,93.2938,93.3721,93.2781,93.3643,1100.0
2018-04-16 13:50:00,119.06,119.13,118.83,118.92,1800.0,93.2938,93.3486,93.1136,93.1841,1800.0
2018-04-16 14:00:00,118.9,118.9,118.83,118.89,1100.0,93.1684,93.1684,93.1136,93.1606,1100.0
2018-04-16 14:10:00,118.88,118.93,118.88,118.93,900.0,93.1527,93.1919,93.1527,93.1919,900.0
2018-04-16 14:20:00,118.99,119.19,118.81,119.0,900.0,93.2389,93.3957,93.0979,93.2468,900.0
2018-04-16 14:30:00,118.92,119.1,118.86,119.03,900.0,93.1841,93.3251,93.1371,93.2703,900.0
2018-04-16 14:40:00,119.08,119.22,119.06,119.15,1100.0,93.3095,93.4192,93.2938,93.3643,1100.0
2018-04-16 14:50:00,119.16,119.21,118.95,118.98,1700.0,93.3721,93.4113,93.2076,93.2311,1700.0
2018-04-16 15:00:00,119.04,119.04,118.9,118.95,1700.0,93.2781,93.2781,93.1684,93.2076,1700.0
2018-04-16 15:10:00,119.02,119.16,119.02,119.16,2400.0,93.2624,93.3721,93.2624,93.3721,2400.0
2018-04-16 15:20:00,119.18,119.19,118.83,119.04,2976.0,93.3878,93.3957,93.1136,93.2781,2976.0
2018-04-16 15:30:00,118.92,119.32,118.84,118.92,3900.0,93.1841,93.4975,93.1214,93.1841,3900.0
2018-04-16 15:40:00,119.02,119.15,118.88,119.05,5000.0,93.2624,93.3643,93.1527,93.286,5000.0
2018-04-16 15:50:00,119.05,119.14,118.81,119.06,9508.0,93.286,93.3565,93.0979,93.2938,9508.0
2018-04-17 09:30:00,119.49,120.32,119.44,120.32,3601.0,93.6307,94.2811,93.5916,94.2811,3601.0
2018-04-17 09:40:00,120.29,120.71,120.05,120.71,1900.0,94.2576,94.5867,94.0695,94.5867,1900.0
2018-04-17 09:50:00,120.74,121.64,120.74,121.64,900.0,94.6102,95.3154,94.6102,95.3154,900.0
2018-04-17 10:00:00,121.83,122.11,121.61,121.99,4850.0,95.4643,95.6837,95.2919,95.5897,4850.0
2018-04-17 10:10:00,121.95,122.89,121.95,122.89,2300.0,95.5584,96.2949,95.5584,96.2949,2300.0
2018-04-17 10:20:00,122.82,123.09,122.51,123.09,2900.0,96.2401,96.4516,95.9972,96.4516,2900.0
2018-04-17 10:30:00,123.08,123.08,122.37,122.39,3000.0,96.4438,96.4438,95.8875,95.9031,3000.0
2018-04-17 10:40:00,122.53,122.96,122.53,122.92,2991.0,96.0128,96.3498,96.0128,96.3184,2991.0
2018-04-17 10:50:00,122.86,123.78,122.86,123.37,3950.0,96.2714,96.9923,96.2714,96.671,3950.0
2018-04-17 11:00:00,123.29,123.29,122.8,122.95,1700.0,96.6084,96.6084,96.2244,96.3419,1700.0
2018-04-17 11:10:00,122.89,123.29,122.89,122.92,2200.0,96.2949,96.6084,96.2949,96.3184,2200.0
2018-04-17 11:20:00,122.87,122.99,122.47,122.57,3400.0,96.2793,96.3733,95.9658,96.0442,3400.0
2018-04-17 11:30:00,122.57,122.67,121.99,122.12,3241.0,96.0442,96.1225,95.5897,95.6916,3241.0
2018-04-17 11:40:00,122.13,122.25,121.78,121.8,4000.0,95.6994,95.7934,95.4251,95.4408,4000.0
2018-04-17 11:50:00,121.9,121.9,121.5,121.5,3800.0,95.5192,95.5192,95.2057,95.2057,3800.0
2018-04-17 12:00:00,121.55,121.79,121.52,121.76,3100.0,95.2449,95.433,95.2214,95.4095,3100.0
2018-04-17 12:10:00,121.62,121.62,121.36,121.36,1700.0,95.2998,95.2998,95.096,95.096,1700.0
2018-04-17 12:20:00,121.43,121.43,121.21,121.21,4200.0,95.1509,95.1509,94.9785,94.9785,4200.0
2018-04-17 12:30:00,121.19,121.19,120.82,120.89,2300.0,94.9628,94.9628,94.6729,94.7278,2300.0
2018-04-17 12:40:00,120.96,121.1,120.96,121.09,1690.0,94.7826,94.8923,94.7826,94.8845,1690.0
2018-04-17 12:50:00,121.12,121.27,121.12,121.17,1100.0,94.908,95.0255,94.908,94.9472,1100.0
2018-04-17 13:00:00,121.12,121.12,120.86,120.86,2500.0,94.908,94.908,94.7042,94.7042,2500.0
2018-04-17 13:10:00,120.88,120.99,120.8,120.81,1600.0,94.7199,94.8061,94.6572,94.6651,1600.0
2018-04-17 13:20:00,120.84,121.0,120.69,121.0,1945.0,94.6886,94.8139,94.571,94.8139,1945.0
2018-04-17 13:30:00,120.95,121.03,120.9,120.99,800.0,94.7748,94.8375,94.7356,94.8061,800.0
2018-04-17 13:40:00,120.95,121.15,120.93,121.03,1600.0,94.7748,94.9315,94.7591,94.8375,1600.0
2018-04-17 13:50:00,120.97,121.28,120.97,121.27,1600.0,94.7904,95.0333,94.7904,95.0255,1600.0
2018-04-17 14:00:00,121.2,121.48,121.2,121.48,1997.0,94.9707,95.1901,94.9707,95.1901,1997.0
2018-04-17 14:10:00,121.48,121.71,121.48,121.67,3461.0,95.1901,95.3703,95.1901,95.3389,3461.0
2018-04-17 14:20:00,121.67,121.69,121.5,121.69,4000.0,95.3389,95.3546,95.2057,95.3546,4000.0
2018-04-17 14:30:00,121.71,121.76,121.62,121.71,2300.0,95.3703,95.4095,95.2998,95.3703,2300.0
2018-04-17 14:40:00,121.72,121.87,121.62,121.85,2800.0,95.3781,95.4957,95.2998,95.48,2800.0
2018-04-17 14:50:00,121.91,122.17,121.86,122.17,3830.0,95.527,95.7307,95.4878,95.7307,3830.0
2018-04-17 15:00:00,122.2,122.32,122.11,122.27,4100.0,95.7542,95.8483,95.6837,95.8091,4100.0
2018-04-17 15:10:00,122.29,122.44,122.2,122.44,7474.0,95.8248,95.9423,95.7542,95.9423,7474.0
2018-04-17 15:20:00,122.44,122.7,122.44,122.7,4400.0,95.9423,96.146,95.9423,96.146,4400.0
2018-04-17 15:30:00,122.71,122.73,122.49,122.59,8592.0,96.1539,96.1696,95.9815,96.0598,8592.0
2018-04-17 15:40:00,122.59,122.6,122.46,122.54,11134.0,96.0598,96.0677,95.958,96.0207,11134.0
2018-04-17 15:50:00,122.55,122.55,122.1,122.26,13527.0,96.0285,96.0285,95.6759,95.8013,13527.0
2018-04-18 09:30:00,124.77,125.05,124.77,124.84,2338.0,97.7681,97.9875,97.7681,97.8229,2338.0
2018-04-18 09:40:00,124.85,124.85,124.06,124.06,6158.0,97.8308,97.8308,97.2117,97.2117,6158.0
2018-04-18 09:50:00,124.32,124.51,123.45,123.45,4740.0,97.4155,97.5643,96.7337,96.7337,4740.0
2018-04-18 10:00:00,123.4,123.77,123.2,123.5,3600.0,96.6946,96.9845,96.5378,96.7729,3600.0
2018-04-18 10:10:00,123.33,123.74,123.25,123.62,1650.0,96.6397,96.961,96.577,96.8669,1650.0
2018-04-18 10:20:00,123.53,123.84,123.16,123.48,3700.0,96.7964,97.0393,96.5065,96.7572,3700.0
2018-04-18 10:30:00,124.04,124.91,124.04,124.66,4300.0,97.196,97.8778,97.196,97.6819,4300.0
2018-04-18 10:40:00,124.7,124.7,124.25,124.26,1300.0,97.7132,97.7132,97.3606,97.3684,1300.0
2018-04-18 10:50:00,124.31,124.6,124.19,124.6,2400.0,97.4076,97.6349,97.3136,97.6349,2400.0
2018-04-18 11:00:00,124.6,125.15,124.6,125.15,2700.0,97.6349,98.0658,97.6349,98.0658,2700.0
2018-04-18 11:10:00,125.13,125.21,124.99,124.99,1100.0,98.0502,98.1128,97.9405,97.9405,1100.0
2018-04-18 11:20:00,125.28,125.55,125.21,125.55,2322.0,98.1677,98.3793,98.1128,98.3793,2322.0
2018-04-18 11:30:00,125.53,125.91,125.53,125.87,2300.0,98.3636,98.6614,98.3636,98.63,2300.0
2018-04-18 11:40:00,125.95,126.14,125.95,126.04,2840.0,98.6927,98.8416,98.6927,98.7632,2840.0
2018-04-18 11:50:00,126.03,126.34,125.91,126.32,6501.0,98.7554,98.9983,98.6614,98.9826,6501.0
2018-04-18 12:00:00,126.37,126.57,126.24,126.39,4000.0,99.0218,99.1785,98.9199,99.0375,4000.0
2018-04-18 12:10:00,126.44,126.93,126.44,126.84,5315.0,99.0767,99.4606,99.0767,99.3901,5315.0
2018-04-18 12:20:00,126.85,127.15,126.8,127.15,6259.0,99.3979,99.633,99.3587,99.633,6259.0
2018-04-18 12:30:00,127.13,127.25,127.13,127.22,5078.0,99.6173,99.7114,99.6173,99.6879,5078.0
2018-04-18 12:40:00,127.21,127.35,127.18,127.32,5442.0,99.68,99.7897,99.6565,99.7662,5442.0
2018-04-18 12:50:00,127.38,127.45,127.15,127.15,3574.0,99.8132,99.8681,99.633,99.633,3574.0
2018-04-18 13:00:00,126.98,127.05,126.88,126.96,2600.0,99.4998,99.5546,99.4214,99.4841,2600.0
2018-04-18 13:10:00,126.78,127.04,126.78,126.84,1600.0,99.3431,99.5468,99.3431,99.3901,1600.0
2018-04-18 13:20:00,126.94,127.02,126.93,126.94,2200.0,99.4684,99.5311,99.4606,99.4684,2200.0
2018-04-18 13:30:00,126.94,127.03,126.87,126.97,11465.0,99.4684,99.539,99.4136,99.492,11465.0
2018-04-18 13:40:00,126.89,127.14,126.89,127.14,4000.0,99.4293,99.6252,99.4293,99.6252,4000.0
2018-04-18 13:50:00,127.29,127.29,127.11,127.11,3289.0,99.7427,99.7427,99.6017,99.6017,3289.0
2018-04-18 14:00:00,127.1,127.89,127.1,127.85,8958.0,99.5938,100.2129,99.5938,100.1815,8958.0
2018-04-18 14:10:00,127.72,127.95,127.56,127.95,2600.0,100.0796,100.2599,99.9543,100.2599,2600.0
2018-04-18 14:20:00,127.93,128.13,127.93,128.13,2845.0,100.2442,100.4009,100.2442,100.4009,2845.0
2018-04-18 14:30:00,128.1,128.24,127.98,128.24,3100.0,100.3774,100.4871,100.2834,100.4871,3100.0
2018-04-18 14:40:00,128.21,128.48,128.17,128.26,2249.0,100.4636,100.6752,100.4323,100.5028,2249.0
2018-04-18 14:50:00,128.26,128.47,128.16,128.22,2900.0,100.5028,100.6673,100.4244,100.4714,2900.0
2018-04-18 15:00:00,128.33,128.63,128.31,128.31,2800.0,100.5576,100.7927,100.542,100.542,2800.0
2018-04-18 15:10:00,128.17,128.17,127.75,127.75,3000.0,100.4323,100.4323,100.1032,100.1032,3000.0
2018-04-18 15:20:00,127.79,127.89,127.63,127.83,3200.0,100.1345,100.2129,100.0091,100.1658,3200.0
2018-04-18 15:30:00,127.74,127.75,127.44,127.61,4418.0,100.0953,100.1032,99.8602,99.9935,4418.0
2018-04-18 15:40:00,127.59,127.59,127.12,127.14,3532.0,99.9778,99.9778,99.6095,99.6252,3532.0
2018-04-18 15:50:00,127.22,127.3,127.05,127.15,9184.0,99.6879,99.7505,99.5546,99.633,9184.0
2018-04-19 09:30:00,127.72,127.72,127.65,127.65,200.0,100.0796,100.0796,100.0248,100.0248,200.0
2018-04-19 09:40:00,127.79,127.93,127.44,127.44,3600.0,100.1345,100.2442,99.8602,99.8602,3600.0
2018-04-19 09:50:00,127.53,127.71,127.31,127.59,4200.0,99.9308,100.0718,99.7584,99.9778,4200.0
2018-04-19 10:00:00,127.72,127.73,127.25,127.5,2142.0,100.0796,100.0875,99.7114,99.9073,2142.0
2018-04-19 10:10:00,127.45,129.47,127.31,129.1,4140.0,99.8681,101.4509,99.7584,101.161,4140.0
2018-04-19 10:20:00,129.19,129.91,129.16,129.28,5000.0,101.2315,101.7957,101.208,101.302,5000.0
2018-04-19 10:30:00,129.3,129.45,129.0,129.28,3000.0,101.3177,101.4353,101.0826,101.302,3000.0
2018-04-19 10:40:00,129.14,129.34,129.07,129.31,2400.0,101.1923,101.3491,101.1375,101.3255,2400.0
2018-04-19 10:50:00,129.32,130.22,129.29,129.99,4700.0,101.3334,102.0386,101.3099,101.8584,4700.0
2018-04-19 11:00:00,130.05,130.55,129.97,130.55,1800.0,101.9054,102.2972,101.8427,102.2972,1800.0
2018-04-19 11:10:00,130.69,130.69,129.86,129.96,1300.0,102.4069,102.4069,101.7565,101.8349,1300.0
2018-04-19 11:20:00,129.59,130.21,129.43,130.17,2200.0,101.545,102.0308,101.4196,101.9994,2200.0
2018-04-19 11:30:00,130.35,130.35,129.54,129.54,400.0,102.1405,102.1405,101.5058,101.5058,400.0
2018-04-19 11:40:00,129.59,130.13,129.59,129.97,2000.0,101.545,101.9681,101.545,101.8427,2000.0
2018-04-19 11:50:00,129.96,129.96,129.69,129.69,1600.0,101.8349,101.8349,101.6233,101.6233,1600.0
2018-04-19 12:00:00,129.36,129.36,129.15,129.15,600.0,101.3647,101.3647,101.2002,101.2002,600.0
2018-04-19 12:10:00,129.03,129.34,129.02,129.22,2200.0,101.1061,101.3491,101.0983,101.255,2200.0
2018-04-19 12:20:00,129.21,129.53,129.21,129.47,900.0,101.2472,101.4979,101.2472,101.4509,900.0
2018-04-19 12:30:00,129.15,129.28,129.03,129.1,900.0,101.2002,101.302,101.1061,101.161,900.0
2018-04-19 12:40:00,129.18,129.76,129.18,129.71,1200.0,101.2237,101.6782,101.2237,101.639,1200.0
2018-04-19 12:50:00,129.57,129.62,129.49,129.49,300.0,101.5293,101.5685,101.4666,101.4666,300.0
2018-04-19 13:00:00,129.11,129.17,128.79,128.79,2100.0,101.1688,101.2158,100.9181,100.9181,2100.0
2018-04-19 13:10:00,128.77,128.79,128.53,128.59,1271.0,100.9024,100.9181,100.7144,100.7614,1271.0
2018-04-19 13:20:00,128.52,128.56,128.37,128.55,850.0,100.7065,100.7379,100.589,100.73,850.0
2018-04-19 13:30:00,128.62,128.79,128.56,128.79,1800.0,100.7849,100.9181,100.7379,100.9181,1800.0
2018-04-19 13:40:00,128.75,128.89,128.69,128.88,3800.0,100.8867,100.9964,100.8397,100.9886,3800.0
2018-04-19 13:50:00,128.9,129.42,128.9,129.38,1678.0,101.0043,101.4117,101.0043,101.3804,1678.0
2018-04-19 14:00:00,129.35,129.37,128.99,129.02,1500.0,101.3569,101.3726,101.0748,101.0983,1500.0
2018-04-19 14:10:00,129.07,129.07,128.76,128.98,1200.0,101.1375,101.1375,100.8946,101.067,1200.0
2018-04-19 14:20:00,129.02,129.43,129.02,129.43,2117.0,101.0983,101.4196,101.0983,101.4196,2117.0
2018-04-19 14:30:00,129.39,129.64,129.34,129.57,1400.0,101.3882,101.5841,101.3491,101.5293,1400.0
2018-04-19 14:40:00,129.64,129.92,129.61,129.72,4710.0,101.5841,101.8035,101.5606,101.6468,4710.0
2018-04-19 14:50:00,129.35,129.6,129.28,129.53,2698.0,101.3569,101.5528,101.302,101.4979,2698.0
2018-04-19 15:00:00,129.48,130.26,129.48,130.26,2400.0,101.4588,102.07,101.4588,102.07,2400.0
2018-04-19 15:10:00,129.98,130.01,129.79,129.83,1860.0,101.8506,101.8741,101.7017,101.733,1860.0
2018-04-19 15:20:00,129.82,129.82,129.41,129.42,800.0,101.7252,101.7252,101.4039,101.4117,800.0
2018-04-19 15:30:00,129.28,129.63,129.06,129.27,3433.0,101.302,101.5763,101.1297,101.2942,3433.0
2018-04-19 15:40:00,129.22,129.4,128.85,128.85,5350.0,101.255,101.3961,100.9651,100.9651,5350.0
2018-04-19 15:50:00,128.85,128.95,128.44,128.86,11867.0,100.9651,101.0435,100.6438,100.9729,11867.0
2018-04-20 09:30:00,128.3,128.3,127.26,127.48,1100.0,100.5341,100.5341,99.7192,99.8916,1100.0
2018-04-20 09:40:00,127.47,128.6,127.47,128.6,1600.0,99.8837,100.7692,99.8837,100.7692,1600.0
2018-04-20 09:50:00,128.64,128.64,127.81,127.81,1400.0,100.8005,100.8005,100.1502,100.1502,1400.0
2018-04-20 10:00:00,127.98,127.98,127.48,127.6,1500.0,100.2834,100.2834,99.8916,99.9856,1500.0
2018-04-20 10:10:00,127.64,127.74,127.18,127.18,2100.0,100.017,100.0953,99.6565,99.6565,2100.0
2018-04-20 10:20:00,127.19,127.46,127.18,127.27,1500.0,99.6643,99.8759,99.6565,99.727,1500.0
2018-04-20 10:30:00,127.33,127.64,127.33,127.34,1500.0,99.774,100.017,99.774,99.7819,1500.0
2018-04-20 10:40:00,127.46,127.46,127.0,127.0,600.0,99.8759,99.8759,99.5155,99.5155,600.0
2018-04-20 10:50:00,127.03,127.15,127.03,127.05,300.0,99.539,99.633,99.539,99.5546,300.0
2018-04-20 11:00:00,126.86,126.86,126.51,126.81,1400.0,99.4058,99.4058,99.1315,99.3666,1400.0
2018-04-20 11:10:00,126.96,126.96,126.43,126.63,900.0,99.4841,99.4841,99.0688,99.2255,900.0
2018-04-20 11:20:00,126.85,127.59,126.85,127.59,3300.0,99.3979,99.9778,99.3979,99.9778,3300.0
2018-04-20 11:30:00,127.77,127.93,127.65,127.73,1300.0,100.1188,100.2442,100.0248,100.0875,1300.0
2018-04-20 11:40:00,127.79,128.0,127.79,127.97,1900.0,100.1345,100.2991,100.1345,100.2755,1900.0
2018-04-20 11:50:00,127.93,128.56,127.92,128.45,1346.0,100.2442,100.7379,100.2364,100.6517,1346.0
2018-04-20 12:00:00,128.47,129.05,128.47,129.05,1000.0,100.6673,101.1218,100.6673,101.1218,1000.0
2018-04-20 12:10:00,128.92,129.21,128.92,128.94,1200.0,101.0199,101.2472,101.0199,101.0356,1200.0
2018-04-20 12:20:00,128.71,128.71,128.52,128.62,500.0,100.8554,100.8554,100.7065,100.7849,500.0
2018-04-20 12:30:00,128.76,129.0,128.66,129.0,500.0,100.8946,101.0826,100.8162,101.0826,500.0
2018-04-20 12:40:00,128.86,128.86,128.73,128.74,400.0,100.9729,100.9729,100.8711,100.8789,400.0
2018-04-20 12:50:00,128.93,128.95,128.86,128.86,600.0,101.0278,101.0435,100.9729,100.9729,600.0
2018-04-20 13:00:00,128.95,129.06,128.9,129.06,1300.0,101.0435,101.1297,101.0043,101.1297,1300.0
2018-04-20 13:10:00,129.21,129.24,129.21,129.24,300.0,101.2472,101.2707,101.2472,101.2707,300.0
2018-04-20 13:20:00,129.21,129.25,128.81,128.97,6264.0,101.2472,101.2785,100.9338,101.0591,6264.0
2018-04-20 13:30:00,128.99,129.88,128.99,129.88,3930.0,101.0748,101.7722,101.0748,101.7722,3930.0
2018-04-20 13:40:00,129.85,130.33,129.85,130.31,5020.0,101.7487,102.1248,101.7487,102.1091,5020.0
2018-04-20 13:50:00,130.34,130.41,129.66,129.78,2498.0,102.1326,102.1875,101.5998,101.6938,2498.0
2018-04-20 14:00:00,129.63,129.64,129.44,129.44,1000.0,101.5763,101.5841,101.4274,101.4274,1000.0
2018-04-20 14:10:00,129.26,129.49,129.26,129.42,2500.0,101.2864,101.4666,101.2864,101.4117,2500.0
2018-04-20 14:20:00,129.24,129.3,129.24,129.25,600.0,101.2707,101.3177,101.2707,101.2785,600.0
2018-04-20 14:30:00,129.14,129.18,128.63,128.63,2300.0,101.1923,101.2237,100.7927,100.7927,2300.0
2018-04-20 14:40:00,128.65,128.8,128.63,128.69,1300.0,100.8084,100.9259,100.7927,100.8397,1300.0
2018-04-20 14:50:00,128.67,128.67,128.35,128.64,1800.0,100.8241,100.8241,100.5733,100.8005,1800.0
2018-04-20 15:00:00,128.66,128.69,128.23,128.23,1900.0,100.8162,100.8397,100.4793,100.4793,1900.0
2018-04-20 15:10:00,128.36,128.5,128.31,128.39,4500.0,100.5811,100.6908,100.542,100.6046,4500.0
2018-04-20 15:20:00,128.4,128.69,128.37,128.46,3600.0,100.6125,100.8397,100.589,100.6595,3600.0
2018-04-20 15:30:00,128.52,128.52,128.19,128.36,3527.0,100.7065,100.7065,100.4479,100.5811,3527.0
2018-04-20 15:40:00,128.32,128.46,128.22,128.28,5100.0,100.5498,100.6595,100.4714,100.5185,5100.0
2018-04-20 15:50:00,128.2,128.41,128.02,128.41,6513.0,100.4558,100.6203,100.3147,100.6203,6513.0
2018-04-23 09:30:00,127.2,128.31,127.15,128.24,1300.0,99.6722,100.542,99.633,100.4871,1300.0
2018-04-23 09:40:00,127.9,127.94,127.25,127.3,1100.0,100.2207,100.252,99.7114,99.7505,1100.0
2018-04-23 09:50:00,127.29,127.77,127.29,127.73,1000.0,99.7427,100.1188,99.7427,100.0875,1000.0
2018-04-23 10:00:00,127.78,127.78,127.18,127.28,600.0,100.1267,100.1267,99.6565,99.7349,600.0
2018-04-23 10:10:00,127.49,127.49,127.09,127.3,1923.0,99.8994,99.8994,99.586,99.7505,1923.0
2018-04-23 10:20:00,127.31,127.86,127.31,127.68,1850.0,99.7584,100.1893,99.7584,100.0483,1850.0
2018-04-23 10:30:00,127.48,127.9,127.42,127.9,1000.0,99.8916,100.2207,99.8446,100.2207,1000.0
2018-04-23 10:40:00,127.96,128.1,127.65,127.98,1301.0,100.2677,100.3774,100.0248,100.2834,1301.0
2018-04-23 10:50:00,128.01,128.18,128.0,128.13,1701.0,100.3069,100.4401,100.2991,100.4009,1701.0
2018-04-23 11:00:00,128.37,128.91,128.37,128.91,1200.0,100.589,101.0121,100.589,101.0121,1200.0
2018-04-23 11:10:00,129.21,129.26,128.99,129.17,1200.0,101.2472,101.2864,101.0748,101.2158,1200.0
2018-04-23 11:20:00,129.21,129.21,129.02,129.02,700.0,101.2472,101.2472,101.0983,101.0983,700.0
2018-04-23 11:30:00,129.08,129.1,128.82,128.87,1000.0,101.1453,101.161,100.9416,100.9808,1000.0
2018-04-23 11:40:00,128.84,128.84,128.45,128.45,800.0,100.9573,100.9573,100.6517,100.6517,800.0
2018-04-23 11:50:00,128.51,128.62,128.27,128.27,994.0,100.6987,100.7849,100.5106,100.5106,994.0
2018-04-23 12:00:00,128.4,128.4,128.37,128.37,200.0,100.6125,100.6125,100.589,100.589,200.0
2018-04-23 12:10:00,128.31,128.43,127.97,127.97,400.0,100.542,100.636,100.2755,100.2755,400.0
2018-04-23 12:20:00,127.93,127.93,127.7,127.7,700.0,100.2442,100.2442,100.064,100.064,700.0
2018-04-23 12:30:00,127.73,127.91,127.69,127.91,400.0,100.0875,100.2285,100.0561,100.2285,400.0
2018-04-23 12:40:00,127.92,127.92,127.92,127.92,100.0,100.2364,100.2364,100.2364,100.2364,100.0
2018-04-23 12:50:00,127.6,127.74,127.6,127.68,1000.0,99.9856,100.0953,99.9856,100.0483,1000.0
2018-04-23 13:00:00,127.87,127.97,127.81,127.85,1500.0,100.1972,100.2755,100.1502,100.1815,1500.0
2018-04-23 13:10:00,127.95,127.97,127.94,127.97,400.0,100.2599,100.2755,100.252,100.2755,400.0
2018-04-23 13:20:00,127.8,127.81,127.73,127.73,700.0,100.1423,100.1502,100.0875,100.0875,700.0
2018-04-23 13:30:00,127.82,127.82,127.7,127.7,200.0,100.158,100.158,100.064,100.064,200.0
2018-04-23 13:40:00,127.4,127.48,127.4,127.4,544.0,99.8289,99.8916,99.8289,99.8289,544.0
2018-04-23 13:50:00,127.47,127.8,127.39,127.8,3553.0,99.8837,100.1423,99.8211,100.1423,3553.0
2018-04-23 14:00:00,127.81,127.81,127.68,127.69,1500.0,100.1502,100.1502,100.0483,100.0561,1500.0
2018-04-23 14:10:00,127.62,127.74,127.62,127.68,700.0,100.0013,100.0953,100.0013,100.0483,700.0
2018-04-23 14:20:00,127.78,127.78,127.78,127.78,100.0,100.1267,100.1267,100.1267,100.1267,100.0
2018-04-23 14:30:00,127.9,127.95,127.85,127.95,700.0,100.2207,100.2599,100.1815,100.2599,700.0
2018-04-23 14:40:00,127.98,128.05,127.98,128.05,200.0,100.2834,100.3382,100.2834,100.3382,200.0
2018-04-23 14:50:00,127.94,127.94,127.81,127.91,1000.0,100.252,100.252,100.1502,100.2285,1000.0
2018-04-23 15:00:00,128.0,128.34,128.0,128.34,500.0,100.2991,100.5655,100.2991,100.5655,500.0
2018-04-23 15:10:00,128.26,128.45,128.26,128.45,600.0,100.5028,100.6517,100.5028,100.6517,600.0
2018-04-23 15:20:00,128.52,128.61,128.47,128.6,900.0,100.7065,100.777,100.6673,100.7692,900.0
2018-04-23 15:30:00,128.59,128.59,128.37,128.43,1400.0,100.7614,100.7614,100.589,100.636,1400.0
2018-04-23 15:40:00,128.31,128.39,128.22,128.22,3400.0,100.542,100.6046,100.4714,100.4714,3400.0
2018-04-23 15:50:00,128.3,128.45,128.15,128.33,3807.0,100.5341,100.6517,100.4166,100.5576,3807.0
2018-04-24 09:30:00,128.12,128.12,127.6,127.92,1700.0,100.3931,100.3931,99.9856,100.2364,1700.0
2018-04-24 09:40:00,128.13,128.57,127.97,128.35,1500.0,100.4009,100.7457,100.2755,100.5733,1500.0
2018-04-24 09:50:00,128.32,128.32,127.84,127.84,3454.0,100.5498,100.5498,100.1737,100.1737,3454.0
2018-04-24 10:00:00,127.79,127.95,127.57,127.82,4903.0,100.1345,100.2599,99.9621,100.158,4903.0
2018-04-24 10:10:00,127.9,128.57,127.89,128.27,1400.0,100.2207,100.7457,100.2129,100.5106,1400.0
2018-04-24 10:20:00,128.14,128.39,128.09,128.38,600.0,100.4088,100.6046,100.3696,100.5968,600.0
2018-04-24 10:30:00,128.31,128.59,128.13,128.13,1200.0,100.542,100.7614,100.4009,100.4009,1200.0
2018-04-24 10:40:00,128.1,128.36,128.04,128.19,1700.0,100.3774,100.5811,100.3304,100.4479,1700.0
2018-04-24 10:50:00,128.07,128.13,127.73,127.78,2380.0,100.3539,100.4009,100.0875,100.1267,2380.0
2018-04-24 11:00:00,127.57,127.57,126.63,126.72,2000.0,99.9621,99.9621,99.2255,99.2961,2000.0
2018-04-24 11:10:00,126.59,126.89,126.4,126.46,2800.0,99.1942,99.4293,99.0453,99.0923,2800.0
2018-04-24 11:20:00,126.57,127.16,126.57,126.84,1150.0,99.1785,99.6408,99.1785,99.3901,1150.0
2018-04-24 11:30:00,126.86,126.86,126.72,126.72,700.0,99.4058,99.4058,99.2961,99.2961,700.0
2018-04-24 11:40:00,126.6,126.64,126.43,126.57,1000.0,99.202,99.2334,99.0688,99.1785,1000.0
2018-04-24 11:50:00,126.37,126.55,126.13,126.13,1900.0,99.0218,99.1628,98.8337,98.8337,1900.0
2018-04-24 12:00:00,126.19,126.36,126.1,126.36,1900.0,98.8808,99.014,98.8102,99.014,1900.0
2018-04-24 12:10:00,126.25,126.35,126.16,126.19,900.0,98.9278,99.0061,98.8573,98.8808,900.0
2018-04-24 12:20:00,126.22,126.27,126.16,126.23,2500.0,98.9043,98.9434,98.8573,98.9121,2500.0
2018-04-24 12:30:00,126.2,126.26,125.97,126.26,1300.0,98.8886,98.9356,98.7084,98.9356,1300.0
2018-04-24 12:40:00,126.01,126.21,126.01,126.21,1100.0,98.7397,98.8964,98.7397,98.8964,1100.0
2018-04-24 12:50:00,126.17,126.17,125.85,125.85,1600.0,98.8651,98.8651,98.6143,98.6143,1600.0
2018-04-24 13:00:00,125.92,126.02,125.83,125.89,2030.0,98.6692,98.7475,98.5987,98.6457,2030.0
2018-04-24 13:10:00,125.85,125.92,125.85,125.92,200.0,98.6143,98.6692,98.6143,98.6692,200.0
2018-04-24 13:20:00,125.84,125.89,125.68,125.73,900.0,98.6065,98.6457,98.4811,98.5203,900.0
2018-04-24 13:30:00,125.64,125.76,125.62,125.7,10301.0,98.4498,98.5438,98.4341,98.4968,10301.0
2018-04-24 13:40:00,125.67,125.67,124.84,124.99,3300.0,98.4733,98.4733,97.8229,97.9405,3300.0
2018-04-24 13:50:00,124.88,124.88,124.57,124.62,1600.0,97.8543,97.8543,97.6113,97.6505,1600.0
2018-04-24 14:00:00,124.66,124.8,124.61,124.8,1700.0,97.6819,97.7916,97.6427,97.7916,1700.0
2018-04-24 14:10:00,124.87,125.31,124.87,125.26,2000.0,97.8464,98.1912,97.8464,98.152,2000.0
2018-04-24 14:20:00,125.39,125.7,125.18,125.2,3300.0,98.2539,98.4968,98.0893,98.105,3300.0
2018-04-24 14:30:00,125.04,125.21,125.0,125.06,1970.0,97.9796,98.1128,97.9483,97.9953,1970.0
2018-04-24 14:40:00,124.95,125.14,124.94,125.12,3540.0,97.9091,98.058,97.9013,98.0423,3540.0
2018-04-24 14:50:00,125.47,125.53,125.14,125.19,1300.0,98.3166,98.3636,98.058,98.0972,1300.0
2018-04-24 15:00:00,125.23,125.82,125.23,125.77,2200.0,98.1285,98.5908,98.1285,98.5517,2200.0
2018-04-24 15:10:00,125.57,126.05,125.56,125.82,3600.0,98.3949,98.7711,98.3871,98.5908,3600.0
2018-04-24 15:20:00,125.83,126.34,125.7,125.7,1800.0,98.5987,98.9983,98.4968,98.4968,1800.0
2018-04-24 15:30:00,125.54,125.84,125.51,125.51,2600.0,98.3714,98.6065,98.3479,98.3479,2600.0
2018-04-24 15:40:00,125.67,126.01,125.45,126.01,4012.0,98.4733,98.7397,98.3009,98.7397,4012.0
2018-04-24 15:50:00,126.03,126.03,125.52,125.63,3500.0,98.7554,98.7554,98.3558,98.442,3500.0
2018-04-25 09:30:00,125.92,126.2,125.4,126.2,2000.0,98.6692,98.8886,98.2617,98.8886,2000.0
2018-04-25 09:40:00,126.58,126.85,126.13,126.85,2846.0,99.1864,99.3979,98.8337,99.3979,2846.0
2018-04-25 09:50:00,126.8,127.22,126.4,126.4,2700.0,99.3587,99.6879,99.0453,99.0453,2700.0
2018-04-25 10:00:00,126.41,127.04,126.41,126.92,1565.0,99.0531,99.5468,99.0531,99.4528,1565.0
2018-04-25 10:10:00,126.92,127.42,126.86,127.3,4580.0,99.4528,99.8446,99.4058,99.7505,4580.0
2018-04-25 10:20:00,127.07,127.52,127.07,127.42,1700.0,99.5703,99.9229,99.5703,99.8446,1700.0
2018-04-25 10:30:00,127.2,127.2,125.9,126.45,5516.0,99.6722,99.6722,98.6535,99.0845,5516.0
2018-04-25 10:40:00,126.36,127.06,126.15,127.06,900.0,99.014,99.5625,98.8494,99.5625,900.0
2018-04-25 10:50:00,127.09,127.09,126.62,126.62,1100.0,99.586,99.586,99.2177,99.2177,1100.0
2018-04-25 11:00:00,126.82,126.98,126.19,126.26,1400.0,99.3744,99.4998,98.8808,98.9356,1400.0
2018-04-25 11:10:00,126.34,126.34,125.87,125.88,1300.0,98.9983,98.9983,98.63,98.6378,1300.0
2018-04-25 11:20:00,125.99,126.31,125.99,126.3,2400.0,98.724,98.9748,98.724,98.967,2400.0
2018-04-25 11:30:00,126.12,126.21,125.38,125.38,1900.0,98.8259,98.8964,98.2461,98.2461,1900.0
2018-04-25 11:40:00,125.41,126.02,125.41,125.74,2600.0,98.2696,98.7475,98.2696,98.5281,2600.0
2018-04-25 11:50:00,125.69,125.69,125.48,125.55,1000.0,98.489,98.489,98.3244,98.3793,1000.0
2018-04-25 12:00:00,125.41,125.46,125.3,125.3,900.0,98.2696,98.3087,98.1834,98.1834,900.0
2018-04-25 12:10:00,125.49,125.57,125.42,125.43,600.0,98.3322,98.3949,98.2774,98.2852,600.0
2018-04-25 12:20:00,125.28,125.28,125.06,125.06,300.0,98.1677,98.1677,97.9953,97.9953,300.0
2018-04-25 12:30:00,125.07,125.47,125.07,125.47,1400.0,98.0031,98.3166,98.0031,98.3166,1400.0
2018-04-25 12:40:00,125.72,125.84,125.72,125.84,600.0,98.5125,98.6065,98.5125,98.6065,600.0
2018-04-25 12:50:00,125.84,125.96,125.76,125.96,600.0,98.6065,98.7005,98.5438,98.7005,600.0
2018-04-25 13:00:00,125.92,125.96,125.79,125.79,400.0,98.6692,98.7005,98.5673,98.5673,400.0
2018-04-25 13:10:00,125.68,125.68,125.48,125.48,300.0,98.4811,98.4811,98.3244,98.3244,300.0
2018-04-25 13:20:00,125.48,125.78,125.48,125.78,400.0,98.3244,98.5595,98.3244,98.5595,400.0
2018-04-25 13:30:00,125.88,125.93,125.78,125.86,1500.0,98.6378,98.677,98.5595,98.6222,1500.0
2018-04-25 13:40:00,125.94,125.94,125.66,125.67,400.0,98.6849,98.6849,98.4655,98.4733,400.0
2018-04-25 13:50:00,125.78,125.78,125.78,125.78,100.0,98.5595,98.5595,98.5595,98.5595,100.0
2018-04-25 14:00:00,125.54,125.58,125.39,125.47,600.0,98.3714,98.4028,98.2539,98.3166,600.0
2018-04-25 14:10:00,125.41,125.87,125.41,125.82,300.0,98.2696,98.63,98.2696,98.5908,300.0
2018-04-25 14:20:00,125.74,126.0,125.64,126.0,1100.0,98.5281,98.7319,98.4498,98.7319,1100.0
2018-04-25 14:30:00,125.85,125.98,125.85,125.98,200.0,98.6143,98.7162,98.6143,98.7162,200.0
2018-04-25 14:40:00,126.07,126.07,125.75,125.75,600.0,98.7867,98.7867,98.536,98.536,600.0
2018-04-25 14:50:00,125.85,126.24,125.78,126.24,800.0,98.6143,98.9199,98.5595,98.9199,800.0
2018-04-25 15:00:00,126.14,126.14,125.57,125.57,500.0,98.8416,98.8416,98.3949,98.3949,500.0
2018-04-25 15:10:00,125.53,125.74,125.53,125.68,900.0,98.3636,98.5281,98.3636,98.4811,900.0
2018-04-25 15:20:00,125.85,125.85,125.57,125.62,807.0,98.6143,98.6143,98.3949,98.4341,807.0
2018-04-25 15:30:00,125.79,125.79,125.34,125.34,1100.0,98.5673,98.5673,98.2147,98.2147,1100.0
2018-04-25 15:40:00,125.33,125.55,125.31,125.43,2061.0,98.2069,98.3793,98.1912,98.2852,2061.0
2018-04-25 15:50:00,125.55,125.72,125.51,125.69,3135.0,98.3793,98.5125,98.3479,98.489,3135.0
2018-04-26 09:30:00,125.52,125.96,125.52,125.73,1200.0,98.3558,98.7005,98.3558,98.5203,1200.0
2018-04-26 09:40:00,125.79,126.36,125.72,126.36,1549.0,98.5673,99.014,98.5125,99.014,1549.0
2018-04-26 09:50:00,125.96,126.15,125.87,126.1,600.0,98.7005,98.8494,98.63,98.8102,600.0
2018-04-26 10:00:00,126.17,126.35,126.11,126.24,800.0,98.8651,99.0061,98.8181,98.9199,800.0
2018-04-26 10:10:00,126.11,126.11,125.48,125.77,3400.0,98.8181,98.8181,98.3244,98.5517,3400.0
2018-04-26 10:20:00,125.87,125.92,125.59,125.89,2200.0,98.63,98.6692,98.4106,98.6457,2200.0
2018-04-26 10:30:00,126.08,126.92,126.08,126.92,1400.0,98.7946,99.4528,98.7946,99.4528,1400.0
2018-04-26 10:40:00,126.99,126.99,126.56,126.75,1100.0,99.5076,99.5076,99.1707,99.3196,1100.0
2018-04-26 10:50:00,126.73,126.74,126.3,126.3,1222.0,99.3039,99.3117,98.967,98.967,1222.0
2018-04-26 11:00:00,126.47,126.47,126.29,126.3,717.0,99.1002,99.1002,98.9591,98.967,717.0
2018-04-26 11:10:00,126.38,126.54,126.35,126.36,700.0,99.0296,99.155,99.0061,99.014,700.0
2018-04-26 11:20:00,126.07,126.27,126.04,126.18,1100.0,98.7867,98.9434,98.7632,98.8729,1100.0
2018-04-26 11:30:00,126.39,126.54,126.3,126.37,1000.0,99.0375,99.155,98.967,99.0218,1000.0
2018-04-26 11:40:00,126.16,126.2,126.06,126.2,300.0,98.8573,98.8886,98.7789,98.8886,300.0
2018-04-26 11:50:00,126.31,126.5,126.28,126.28,2300.0,98.9748,99.1237,98.9513,98.9513,2300.0
2018-04-26 12:00:00,126.36,126.47,126.36,126.44,900.0,99.014,99.1002,99.014,99.0767,900.0
2018-04-26 12:10:00,126.39,126.39,126.26,126.36,400.0,99.0375,99.0375,98.9356,99.014,400.0
2018-04-26 12:20:00,126.35,126.49,126.32,126.35,1000.0,99.0061,99.1158,98.9826,99.0061,1000.0
2018-04-26 12:30:00,126.25,126.36,126.06,126.09,2900.0,98.9278,99.014,98.7789,98.8024,2900.0
2018-04-26 12:40:00,125.81,125.81,125.73,125.73,400.0,98.583,98.583,98.5203,98.5203,400.0
2018-04-26 12:50:00,125.8,126.13,125.8,126.07,1000.0,98.5752,98.8337,98.5752,98.7867,1000.0
2018-04-26 13:00:00,126.18,126.18,126.08,126.08,400.0,98.8729,98.8729,98.7946,98.7946,400.0
2018-04-26 13:10:00,126.0,126.01,125.7,125.82,1410.0,98.7319,98.7397,98.4968,98.5908,1410.0
2018-04-26 13:20:00,125.83,125.84,125.65,125.67,1600.0,98.5987,98.6065,98.4576,98.4733,1600.0
2018-04-26 13:30:00,125.64,125.7,125.63,125.7,500.0,98.4498,98.4968,98.442,98.4968,500.0
2018-04-26 13:40:00,125.88,125.88,125.77,125.78,900.0,98.6378,98.6378,98.5517,98.5595,900.0
2018-04-26 13:50:00,125.85,125.95,125.81,125.95,400.0,98.6143,98.6927,98.583,98.6927,400.0
2018-04-26 14:00:00,126.01,126.01,125.95,125.95,400.0,98.7397,98.7397,98.6927,98.6927,400.0
2018-04-26 14:10:00,126.1,126.1,126.08,126.08,600.0,98.8102,98.8102,98.7946,98.7946,600.0
2018-04-26 14:20:00,126.14,126.14,125.96,125.96,800.0,98.8416,98.8416,98.7005,98.7005,800.0
2018-04-26 14:30:00,126.11,126.11,125.85,125.89,1900.0,98.8181,98.8181,98.6143,98.6457,1900.0
2018-04-26 14:40:00,125.85,126.06,125.85,126.06,1100.0,98.6143,98.7789,98.6143,98.7789,1100.0
2018-04-26 14:50:00,125.98,125.98,125.84,125.84,500.0,98.7162,98.7162,98.6065,98.6065,500.0
2018-04-26 15:00:00,125.78,125.78,125.61,125.75,1497.0,98.5595,98.5595,98.4263,98.536,1497.0
2018-04-26 15:10:00,125.97,126.29,125.97,126.19,1700.0,98.7084,98.9591,98.7084,98.8808,1700.0
2018-04-26 15:20:00,126.16,126.34,126.06,126.31,1474.0,98.8573,98.9983,98.7789,98.9748,1474.0
2018-04-26 15:30:00,126.36,126.86,126.36,126.82,2000.0,99.014,99.4058,99.014,99.3744,2000.0
2018-04-26 15:40:00,126.79,126.87,126.61,126.71,2800.0,99.3509,99.4136,99.2099,99.2882,2800.0
2018-04-26 15:50:00,126.83,127.0,126.79,127.0,7740.0,99.3823,99.5155,99.3509,99.5155,7740.0
2018-04-27 09:30:00,126.11,126.11,125.41,125.42,1200.0,98.8181,98.8181,98.2696,98.2774,1200.0
2018-04-27 09:40:00,125.75,126.62,125.75,126.62,1300.0,98.536,99.2177,98.536,99.2177,1300.0
2018-04-27 09:50:00,126.59,126.6,126.09,126.31,1400.0,99.1942,99.202,98.8024,98.9748,1400.0
2018-04-27 10:00:00,126.62,126.91,126.62,126.91,1000.0,99.2177,99.4449,99.2177,99.4449,1000.0
2018-04-27 10:10:00,126.27,126.27,126.07,126.2,1200.0,98.9434,98.9434,98.7867,98.8886,1200.0
2018-04-27 10:20:00,126.45,126.45,125.99,125.99,600.0,99.0845,99.0845,98.724,98.724,600.0
2018-04-27 10:30:00,125.95,126.13,125.85,125.85,400.0,98.6927,98.8337,98.6143,98.6143,400.0
2018-04-27 10:40:00,126.01,126.01,125.97,125.97,200.0,98.7397,98.7397,98.7084,98.7084,200.0
2018-04-27 10:50:00,126.01,126.01,125.47,125.59,1300.0,98.7397,98.7397,98.3166,98.4106,1300.0
2018-04-27 11:00:00,126.05,126.05,125.76,125.78,600.0,98.7711,98.7711,98.5438,98.5595,600.0
2018-04-27 11:10:00,125.95,126.17,125.89,126.09,1762.0,98.6927,98.8651,98.6457,98.8024,1762.0
2018-04-27 11:20:00,125.78,126.14,125.77,125.95,1102.0,98.5595,98.8416,98.5517,98.6927,1102.0
2018-04-27 11:30:00,125.97,125.97,125.92,125.97,300.0,98.7084,98.7084,98.6692,98.7084,300.0
2018-04-27 11:40:00,126.11,126.12,125.75,125.75,1100.0,98.8181,98.8259,98.536,98.536,1100.0
2018-04-27 11:50:00,125.7,125.7,125.63,125.63,300.0,98.4968,98.4968,98.442,98.442,300.0
2018-04-27 12:00:00,125.84,125.84,125.69,125.69,300.0,98.6065,98.6065,98.489,98.489,300.0
2018-04-27 12:10:00,125.72,126.0,125.72,126.0,200.0,98.5125,98.7319,98.5125,98.7319,200.0
2018-04-27 12:20:00,126.15,126.23,126.13,126.13,1000.0,98.8494,98.9121,98.8337,98.8337,1000.0
2018-04-27 12:30:00,126.23,126.3,126.08,126.19,2200.0,98.9121,98.967,98.7946,98.8808,2200.0
2018-04-27 12:40:00,126.13,126.3,126.11,126.3,1200.0,98.8337,98.967,98.8181,98.967,1200.0
2018-04-27 12:50:00,126.15,126.28,126.11,126.28,400.0,98.8494,98.9513,98.8181,98.9513,400.0
2018-04-27 13:00:00,126.43,126.5,126.3,126.3,704.0,99.0688,99.1237,98.967,98.967,704.0
2018-04-27 13:10:00,126.56,126.78,126.55,126.74,500.0,99.1707,99.3431,99.1628,99.3117,500.0
2018-04-27 13:20:00,126.75,127.0,126.74,127.0,584.0,99.3196,99.5155,99.3117,99.5155,584.0
2018-04-27 13:30:00,127.08,127.24,127.08,127.23,1500.0,99.5782,99.7035,99.5782,99.6957,1500.0
2018-04-27 13:40:00,127.32,127.6,127.29,127.32,1945.0,99.7662,99.9856,99.7427,99.7662,1945.0
2018-04-27 13:50:00,127.56,127.62,127.43,127.43,2000.0,99.9543,100.0013,99.8524,99.8524,2000.0
2018-04-27 14:00:00,127.47,127.47,127.14,127.2,1200.0,99.8837,99.8837,99.6252,99.6722,1200.0
2018-04-27 14:10:00,127.18,127.18,127.02,127.02,1000.0,99.6565,99.6565,99.5311,99.5311,1000.0
2018-04-27 14:20:00,127.02,127.02,126.97,127.0,500.0,99.5311,99.5311,99.492,99.5155,500.0
2018-04-27 14:30:00,126.99,127.11,126.95,126.95,700.0,99.5076,99.6017,99.4763,99.4763,700.0
2018-04-27 14:40:00,126.99,127.09,126.95,127.09,800.0,99.5076,99.586,99.4763,99.586,800.0
2018-04-27 14:50:00,127.06,127.06,126.91,127.03,1000.0,99.5625,99.5625,99.4449,99.539,1000.0
2018-04-27 15:00:00,126.99,127.15,126.94,127.04,1929.0,99.5076,99.633,99.4684,99.5468,1929.0
2018-04-27 15:10:00,127.04,127.04,126.73,126.73,1100.0,99.5468,99.5468,99.3039,99.3039,1100.0
2018-04-27 15:20:00,126.66,126.66,126.42,126.47,1324.0,99.249,99.249,99.061,99.1002,1324.0
2018-04-27 15:30:00,126.47,126.55,126.24,126.28,2000.0,99.1002,99.1628,98.9199,98.9513,2000.0
2018-04-27 15:40:00,126.3,126.38,126.03,126.05,3973.0,98.967,99.0296,98.7554,98.7711,3973.0
2018-04-27 15:50:00,126.04,126.07,125.88,125.89,6030.0,98.7632,98.7867,98.6378,98.6457,6030.0
2018-04-30 09:30:00,126.0,126.55,126.0,126.55,946.0,98.7319,99.1628,98.7319,99.1628,946.0
2018-04-30 09:40:00,127.01,127.61,126.96,127.29,3457.0,99.5233,99.9935,99.4841,99.7427,3457.0
2018-04-30 09:50:00,127.55,128.13,127.52,127.93,2622.0,99.9464,100.4009,99.9229,100.2442,2622.0
2018-04-30 10:00:00,128.5,129.13,128.42,128.87,3942.0,100.6908,101.1845,100.6282,100.9808,3942.0
2018-04-30 10:10:00,128.87,129.07,128.76,128.76,3786.0,100.9808,101.1375,100.8946,100.8946,3786.0
2018-04-30 10:20:00,129.0,129.48,128.98,129.29,1200.0,101.0826,101.4588,101.067,101.3099,1200.0
2018-04-30 10:30:00,129.35,129.57,129.33,129.37,1100.0,101.3569,101.5293,101.3412,101.3726,1100.0
2018-04-30 10:40:00,129.4,129.4,129.04,129.04,800.0,101.3961,101.3961,101.114,101.114,800.0
2018-04-30 10:50:00,129.11,129.11,128.78,128.8,1579.0,101.1688,101.1688,100.9102,100.9259,1579.0
2018-04-30 11:00:00,128.96,128.96,128.64,128.64,500.0,101.0513,101.0513,100.8005,100.8005,500.0
2018-04-30 11:10:00,128.53,128.53,128.27,128.48,1000.0,100.7144,100.7144,100.5106,100.6752,1000.0
2018-04-30 11:20:00,128.3,128.3,127.78,127.99,1800.0,100.5341,100.5341,100.1267,100.2912,1800.0
2018-04-30 11:30:00,127.93,127.93,127.28,127.35,1000.0,100.2442,100.2442,99.7349,99.7897,1000.0
2018-04-30 11:40:00,127.48,127.67,127.48,127.67,700.0,99.8916,100.0405,99.8916,100.0405,700.0
2018-04-30 11:50:00,127.66,127.66,127.66,127.66,100.0,100.0326,100.0326,100.0326,100.0326,100.0
2018-04-30 12:00:00,128.08,128.12,127.96,127.96,700.0,100.3617,100.3931,100.2677,100.2677,700.0
2018-04-30 12:10:00,128.0,128.0,127.42,127.81,6874.0,100.2991,100.2991,99.8446,100.1502,6874.0
2018-04-30 12:20:00,128.05,128.28,128.05,128.22,800.0,100.3382,100.5185,100.3382,100.4714,800.0
2018-04-30 12:30:00,128.36,128.47,128.34,128.38,2000.0,100.5811,100.6673,100.5655,100.5968,2000.0
2018-04-30 12:40:00,128.35,128.45,128.34,128.42,900.0,100.5733,100.6517,100.5655,100.6282,900.0
2018-04-30 12:50:00,128.37,128.6,128.34,128.56,1900.0,100.589,100.7692,100.5655,100.7379,1900.0
2018-04-30 13:00:00,128.65,128.82,128.55,128.67,1000.0,100.8084,100.9416,100.73,100.8241,1000.0
2018-04-30 13:10:00,128.74,129.1,128.71,129.05,1400.0,100.8789,101.161,100.8554,101.1218,1400.0
2018-04-30 13:20:00,129.15,129.62,129.15,129.48,1579.0,101.2002,101.5685,101.2002,101.4588,1579.0
2018-04-30 13:30:00,129.47,130.08,129.41,130.01,1200.0,101.4509,101.9289,101.4039,101.8741,1200.0
2018-04-30 13:40:00,129.85,129.85,129.41,129.41,2000.0,101.7487,101.7487,101.4039,101.4039,2000.0
2018-04-30 13:50:00,129.35,129.35,128.91,128.99,2000.0,101.3569,101.3569,101.0121,101.0748,2000.0
2018-04-30 14:00:00,129.0,129.0,128.7,128.7,2000.0,101.0826,101.0826,100.8476,100.8476,2000.0
2018-04-30 14:10:00,128.71,128.8,128.41,128.41,2200.0,100.8554,100.9259,100.6203,100.6203,2200.0
2018-04-30 14:20:00,128.4,128.53,128.22,128.4,3300.0,100.6125,100.7144,100.4714,100.6125,3300.0
2018-04-30 14:30:00,128.4,128.5,128.37,128.45,1200.0,100.6125,100.6908,100.589,100.6517,1200.0
2018-04-30 14:40:00,128.24,128.37,128.2,128.25,1922.0,100.4871,100.589,100.4558,100.4949,1922.0
2018-04-30 14:50:00,128.28,128.36,128.11,128.11,2100.0,100.5185,100.5811,100.3852,100.3852,2100.0
2018-04-30 15:00:00,128.16,128.38,128.09,128.34,1600.0,100.4244,100.5968,100.3696,100.5655,1600.0
2018-04-30 15:10:00,128.33,128.51,128.33,128.51,2800.0,100.5576,100.6987,100.5576,100.6987,2800.0
2018-04-30 15:20:00,128.47,128.5,128.16,128.16,2200.0,100.6673,100.6908,100.4244,100.4244,2200.0
2018-04-30 15:30:00,128.18,128.71,128.18,128.71,2300.0,100.4401,100.8554,100.4401,100.8554,2300.0
2018-04-30 15:40:00,128.74,128.83,128.54,128.83,4578.0,100.8789,100.9494,100.7222,100.9494,4578.0
2018-04-30 15:50:00,128.93,128.93,128.44,128.44,7478.0,101.0278,101.0278,100.6438,100.6438,7478.0
2018-05-01 09:30:00,127.33,128.12,127.32,128.12,500.0,99.774,100.3931,99.7662,100.3931,500.0
2018-05-01 09:40:00,128.0,128.49,127.96,128.49,2637.0,100.2991,100.683,100.2677,100.683,2637.0
2018-05-01 09:50:00,128.35,128.69,127.95,127.95,2000.0,100.5733,100.8397,100.2599,100.2599,2000.0
2018-05-01 10:00:00,127.81,127.89,126.71,126.85,1900.0,100.1502,100.2129,99.2882,99.3979,1900.0
2018-05-01 10:10:00,126.91,127.21,126.82,127.21,1900.0,99.4449,99.68,99.3744,99.68,1900.0
2018-05-01 10:20:00,127.37,127.37,127.0,127.36,2200.0,99.8054,99.8054,99.5155,99.7976,2200.0
2018-05-01 10:30:00,127.3,127.65,127.26,127.65,1200.0,99.7505,100.0248,99.7192,100.0248,1200.0
2018-05-01 10:40:00,127.77,127.85,127.3,127.31,1963.0,100.1188,100.1815,99.7505,99.7584,1963.0
2018-05-01 10:50:00,127.28,127.34,127.2,127.25,1111.0,99.7349,99.7819,99.6722,99.7114,1111.0
2018-05-01 11:00:00,127.22,127.23,126.97,127.22,900.0,99.6879,99.6957,99.492,99.6879,900.0
2018-05-01 11:10:00,127.28,127.6,127.16,127.6,700.0,99.7349,99.9856,99.6408,99.9856,700.0
2018-05-01 11:20:00,127.81,128.47,127.81,128.31,2900.0,100.1502,100.6673,100.1502,100.542,2900.0
2018-05-01 11:30:00,128.3,128.5,128.26,128.44,2000.0,100.5341,100.6908,100.5028,100.6438,2000.0
2018-05-01 11:40:00,128.73,128.81,128.31,128.41,1500.0,100.8711,100.9338,100.542,100.6203,1500.0
2018-05-01 11:50:00,128.44,128.44,127.86,127.88,400.0,100.6438,100.6438,100.1893,100.205,400.0
2018-05-01 12:00:00,128.03,128.03,127.92,127.99,1101.0,100.3226,100.3226,100.2364,100.2912,1101.0
2018-05-01 12:10:00,128.06,128.06,127.8,127.8,300.0,100.3461,100.3461,100.1423,100.1423,300.0
2018-05-01 12:20:00,127.63,127.74,127.6,127.74,696.0,100.0091,100.0953,99.9856,100.0953,696.0
2018-05-01 12:30:00,127.65,127.65,127.54,127.58,800.0,100.0248,100.0248,99.9386,99.9699,800.0
2018-05-01 12:40:00,127.62,127.62,127.33,127.46,1100.0,100.0013,100.0013,99.774,99.8759,1100.0
2018-05-01 12:50:00,127.55,127.82,127.55,127.82,900.0,99.9464,100.158,99.9464,100.158,900.0
2018-05-01 13:00:00,127.68,127.68,127.55,127.55,700.0,100.0483,100.0483,99.9464,99.9464,700.0
2018-05-01 13:10:00,127.45,127.56,127.37,127.48,1300.0,99.8681,99.9543,99.8054,99.8916,1300.0
2018-05-01 13:20:00,127.22,127.34,127.11,127.27,2100.0,99.6879,99.7819,99.6017,99.727,2100.0
2018-05-01 13:30:00,127.26,127.41,127.23,127.23,1500.0,99.7192,99.8367,99.6957,99.6957,1500.0
2018-05-01 13:40:00,127.17,127.33,127.08,127.33,1600.0,99.6487,99.774,99.5782,99.774,1600.0
2018-05-01 13:50:00,127.43,127.68,127.41,127.41,1300.0,99.8524,100.0483,99.8367,99.8367,1300.0
2018-05-01 14:00:00,127.48,127.65,127.43,127.6,1500.0,99.8916,100.0248,99.8524,99.9856,1500.0
2018-05-01 14:10:00,127.54,127.61,127.51,127.54,1400.0,99.9386,99.9935,99.9151,99.9386,1400.0
2018-05-01 14:20:00,127.57,127.88,127.57,127.81,1400.0,99.9621,100.205,99.9621,100.1502,1400.0
2018-05-01 14:30:00,127.88,128.05,127.81,128.05,2400.0,100.205,100.3382,100.1502,100.3382,2400.0
2018-05-01 14:40:00,128.19,128.29,128.15,128.29,663.0,100.4479,100.5263,100.4166,100.5263,663.0
2018-05-01 14:50:00,128.27,128.56,128.2,128.52,2700.0,100.5106,100.7379,100.4558,100.7065,2700.0
2018-05-01 15:00:00,128.55,128.8,128.55,128.76,2805.0,100.73,100.9259,100.73,100.8946,2805.0
2018-05-01 15:10:00,128.73,128.93,128.7,128.75,4300.0,100.8711,101.0278,100.8476,100.8867,4300.0
2018-05-01 15:20:00,128.77,128.88,128.41,128.41,2000.0,100.9024,100.9886,100.6203,100.6203,2000.0
2018-05-01 15:30:00,128.39,128.77,128.24,128.24,3688.0,100.6046,100.9024,100.4871,100.4871,3688.0
2018-05-01 15:40:00,128.28,128.4,128.21,128.21,2200.0,100.5185,100.6125,100.4636,100.4636,2200.0
2018-05-01 15:50:00,128.22,128.22,127.79,127.84,4539.0,100.4714,100.4714,100.1345,100.1737,4539.0
2018-05-02 09:30:00,128.29,129.36,128.29,129.27,1200.0,100.5263,101.3647,100.5263,101.2942,1200.0
2018-05-02 09:40:00,129.11,129.5,128.95,129.13,1600.0,101.1688,101.4744,101.0435,101.1845,1600.0
2018-05-02 09:50:00,129.03,130.01,129.03,129.59,2581.0,101.1061,101.8741,101.1061,101.545,2581.0
2018-05-02 10:00:00,129.4,130.02,129.38,129.94,1400.0,101.3961,101.8819,101.3804,101.8192,1400.0
2018-05-02 10:10:00,129.83,130.4,129.79,130.32,5600.0,101.733,102.1797,101.7017,102.117,5600.0
2018-05-02 10:20:00,130.3,130.3,129.87,129.99,1200.0,102.1013,102.1013,101.7644,101.8584,1200.0
2018-05-02 10:30:00,129.89,129.95,129.46,129.7,1370.0,101.78,101.827,101.4431,101.6311,1370.0
2018-05-02 10:40:00,129.67,130.01,129.5,130.01,1300.0,101.6076,101.8741,101.4744,101.8741,1300.0
2018-05-02 10:50:00,129.94,130.0,129.88,129.96,600.0,101.8192,101.8662,101.7722,101.8349,600.0
2018-05-02 11:00:00,130.0,130.19,129.81,129.82,1300.0,101.8662,102.0151,101.7173,101.7252,1300.0
2018-05-02 11:10:00,129.85,129.85,129.2,129.21,1502.0,101.7487,101.7487,101.2394,101.2472,1502.0
2018-05-02 11:20:00,129.35,129.88,129.34,129.65,1400.0,101.3569,101.7722,101.3491,101.592,1400.0
2018-05-02 11:30:00,129.77,129.77,129.07,129.2,2459.0,101.686,101.686,101.1375,101.2394,2459.0
2018-05-02 11:40:00,129.42,129.76,129.27,129.27,3244.0,101.4117,101.6782,101.2942,101.2942,3244.0
2018-05-02 11:50:00,129.16,129.46,129.16,129.43,900.0,101.208,101.4431,101.208,101.4196,900.0
2018-05-02 12:00:00,129.45,129.74,129.45,129.74,900.0,101.4353,101.6625,101.4353,101.6625,900.0
2018-05-02 12:10:00,129.69,129.69,129.5,129.5,600.0,101.6233,101.6233,101.4744,101.4744,600.0
2018-05-02 12:20:00,129.54,129.54,129.47,129.54,592.0,101.5058,101.5058,101.4509,101.5058,592.0
2018-05-02 12:30:00,129.42,129.48,129.42,129.45,800.0,101.4117,101.4588,101.4117,101.4353,800.0
2018-05-02 12:40:00,129.64,129.64,129.49,129.56,900.0,101.5841,101.5841,101.4666,101.5214,900.0
2018-05-02 12:50:00,129.37,129.61,129.37,129.56,700.0,101.3726,101.5606,101.3726,101.5214,700.0
2018-05-02 13:00:00,129.73,129.78,129.68,129.72,700.0,101.6547,101.6938,101.6155,101.6468,700.0
2018-05-02 13:10:00,129.74,129.91,129.74,129.85,1500.0,101.6625,101.7957,101.6625,101.7487,1500.0
2018-05-02 13:20:00,129.87,129.93,129.85,129.86,1169.0,101.7644,101.8114,101.7487,101.7565,1169.0
2018-05-02 13:30:00,129.9,129.91,129.77,129.88,900.0,101.7879,101.7957,101.686,101.7722,900.0
2018-05-02 13:40:00,129.8,129.8,129.51,129.54,500.0,101.7095,101.7095,101.4823,101.5058,500.0
2018-05-02 13:50:00,129.63,129.69,129.61,129.65,800.0,101.5763,101.6233,101.5606,101.592,800.0
2018-05-02 14:00:00,129.6,130.46,129.6,130.38,3400.0,101.5528,102.2267,101.5528,102.164,3400.0
2018-05-02 14:10:00,130.38,130.43,130.24,130.24,7620.0,102.164,102.2032,102.0543,102.0543,7620.0
2018-05-02 14:20:00,130.17,130.17,129.88,130.17,1500.0,101.9994,101.9994,101.7722,101.9994,1500.0
2018-05-02 14:30:00,130.09,130.09,129.81,129.84,900.0,101.9367,101.9367,101.7173,101.7408,900.0
2018-05-02 14:40:00,129.96,130.39,129.96,130.39,2840.0,101.8349,102.1718,101.8349,102.1718,2840.0
2018-05-02 14:50:00,130.31,130.33,130.04,130.09,1900.0,102.1091,102.1248,101.8976,101.9367,1900.0
2018-05-02 15:00:00,129.92,129.93,129.77,129.85,500.0,101.8035,101.8114,101.686,101.7487,500.0
2018-05-02 15:10:00,129.7,129.88,129.7,129.75,1600.0,101.6311,101.7722,101.6311,101.6703,1600.0
2018-05-02 15:20:00,129.59,129.59,128.83,129.18,1200.0,101.545,101.545,100.9494,101.2237,1200.0
2018-05-02 15:30:00,129.19,129.19,128.35,128.35,1400.0,101.2315,101.2315,100.5733,100.5733,1400.0
2018-05-02 15:40:00,128.12,128.39,128.12,128.39,2462.0,100.3931,100.6046,100.3931,100.6046,2462.0
2018-05-02 15:50:00,128.47,129.1,128.47,128.89,4932.0,100.6673,101.161,100.6673,100.9964,4932.0
2018-05-03 09:30:00,128.5,129.74,128.26,128.35,7000.0,100.6908,101.6625,100.5028,100.5733,7000.0
2018-05-03 09:40:00,128.31,129.05,128.19,128.22,6536.0,100.542,101.1218,100.4479,100.4714,6536.0
2018-05-03 09:50:00,128.29,129.26,128.29,128.99,2900.0,100.5263,101.2864,100.5263,101.0748,2900.0
2018-05-03 10:00:00,128.78,128.78,128.28,128.28,800.0,100.9102,100.9102,100.5185,100.5185,800.0
2018-05-03 10:10:00,128.46,128.67,128.22,128.22,4800.0,100.6595,100.8241,100.4714,100.4714,4800.0
2018-05-03 10:20:00,128.13,128.15,127.58,128.0,2300.0,100.4009,100.4166,99.9699,100.2991,2300.0
2018-05-03 10:30:00,127.96,127.96,127.6,127.64,1900.0,100.2677,100.2677,99.9856,100.017,1900.0
2018-05-03 10:40:00,127.69,127.95,127.32,127.9,3519.0,100.0561,100.2599,99.7662,100.2207,3519.0
2018-05-03 10:50:00,127.79,128.1,127.72,127.9,900.0,100.1345,100.3774,100.0796,100.2207,900.0
2018-05-03 11:00:00,127.88,127.93,126.92,126.92,2200.0,100.205,100.2442,99.4528,99.4528,2200.0
2018-05-03 11:10:00,127.08,127.33,127.04,127.24,2777.0,99.5782,99.774,99.5468,99.7035,2777.0
2018-05-03 11:20:00,127.29,127.36,127.22,127.22,500.0,99.7427,99.7976,99.6879,99.6879,500.0
2018-05-03 11:30:00,127.27,127.6,127.27,127.46,500.0,99.727,99.9856,99.727,99.8759,500.0
2018-05-03 11:40:00,127.4,127.81,127.25,127.81,400.0,99.8289,100.1502,99.7114,100.1502,400.0
2018-05-03 11:50:00,127.77,127.77,127.25,127.33,4736.0,100.1188,100.1188,99.7114,99.774,4736.0
2018-05-03 12:00:00,127.32,127.36,127.25,127.3,1124.0,99.7662,99.7976,99.7114,99.7505,1124.0
2018-05-03 12:10:00,127.3,127.43,127.24,127.3,800.0,99.7505,99.8524,99.7035,99.7505,800.0
2018-05-03 12:20:00,127.19,127.19,126.5,126.5,828.0,99.6643,99.6643,99.1237,99.1237,828.0
2018-05-03 12:30:00,126.44,126.6,126.31,126.6,2690.0,99.0767,99.202,98.9748,99.202,2690.0
2018-05-03 12:40:00,126.73,126.73,126.37,126.62,1200.0,99.3039,99.3039,99.0218,99.2177,1200.0
2018-05-03 12:50:00,126.61,127.18,126.61,127.18,2300.0,99.2099,99.6565,99.2099,99.6565,2300.0
2018-05-03 13:00:00,127.22,127.22,126.74,126.83,1700.0,99.6879,99.6879,99.3117,99.3823,1700.0
2018-05-03 13:10:00,126.63,127.16,126.59,126.83,1900.0,99.2255,99.6408,99.1942,99.3823,1900.0
2018-05-03 13:20:00,126.94,126.94,126.82,126.82,800.0,99.4684,99.4684,99.3744,99.3744,800.0
2018-05-03 13:30:00,126.85,127.31,126.85,127.3,1088.0,99.3979,99.7584,99.3979,99.7505,1088.0
2018-05-03 13:40:00,127.25,127.25,127.04,127.07,1241.0,99.7114,99.7114,99.5468,99.5703,1241.0
2018-05-03 13:50:00,127.07,127.55,127.07,127.42,600.0,99.5703,99.9464,99.5703,99.8446,600.0
2018-05-03 14:00:00,127.34,127.34,127.15,127.2,800.0,99.7819,99.7819,99.633,99.6722,800.0
2018-05-03 14:10:00,127.28,127.43,127.18,127.27,1165.0,99.7349,99.8524,99.6565,99.727,1165.0
2018-05-03 14:20:00,127.14,127.14,126.72,126.8,600.0,99.6252,99.6252,99.2961,99.3587,600.0
2018-05-03 14:30:00,127.04,127.14,126.96,126.96,800.0,99.5468,99.6252,99.4841,99.4841,800.0
2018-05-03 14:40:00,127.0,127.07,126.62,126.62,928.0,99.5155,99.5703,99.2177,99.2177,928.0
2018-05-03 14:50:00,126.68,126.81,126.65,126.68,3000.0,99.2647,99.3666,99.2412,99.2647,3000.0
2018-05-03 15:00:00,126.76,126.85,126.44,126.48,1300.0,99.3274,99.3979,99.0767,99.108,1300.0
2018-05-03 15:10:00,126.27,126.63,126.03,126.5,2500.0,98.9434,99.2255,98.7554,99.1237,2500.0
2018-05-03 15:20:00,126.54,126.54,126.07,126.07,2400.0,99.155,99.155,98.7867,98.7867,2400.0
2018-05-03 15:30:00,126.06,126.32,126.03,126.27,6101.0,98.7789,98.9826,98.7554,98.9434,6101.0
2018-05-03 15:40:00,126.24,126.54,126.24,126.53,2602.0,98.9199,99.155,98.9199,99.1472,2602.0
2018-05-03 15:50:00,126.5,126.59,126.27,126.52,6100.0,99.1237,99.1942,98.9434,99.1393,6100.0
2018-05-04 09:30:00,126.02,126.64,125.95,126.46,3332.0,98.7475,99.2334,98.6927,99.0923,3332.0
2018-05-04 09:40:00,125.54,126.06,125.54,126.06,2500.0,98.3714,98.7789,98.3714,98.7789,2500.0
2018-05-04 09:50:00,126.01,126.46,125.98,126.2,2992.0,98.7397,99.0923,98.7162,98.8886,2992.0
2018-05-04 10:00:00,126.09,126.28,126.04,126.27,1200.0,98.8024,98.9513,98.7632,98.9434,1200.0
2018-05-04 10:10:00,126.05,126.13,125.89,125.95,4400.0,98.7711,98.8337,98.6457,98.6927,4400.0
2018-05-04 10:20:00,125.93,125.97,125.49,125.97,11144.0,98.677,98.7084,98.3322,98.7084,11144.0
2018-05-04 10:30:00,126.15,126.6,126.15,126.53,2200.0,98.8494,99.202,98.8494,99.1472,2200.0
2018-05-04 10:40:00,126.62,126.74,126.49,126.49,1100.0,99.2177,99.3117,99.1158,99.1158,1100.0
2018-05-04 10:50:00,126.22,126.49,126.16,126.49,1800.0,98.9043,99.1158,98.8573,99.1158,1800.0
2018-05-04 11:00:00,126.55,126.63,126.23,126.28,1100.0,99.1628,99.2255,98.9121,98.9513,1100.0
2018-05-04 11:10:00,126.4,126.46,126.1,126.13,3600.0,99.0453,99.0923,98.8102,98.8337,3600.0
2018-05-04 11:20:00,126.17,126.34,125.77,125.85,6700.0,98.8651,98.9983,98.5517,98.6143,6700.0
2018-05-04 11:30:00,125.82,126.65,125.82,126.65,2600.0,98.5908,99.2412,98.5908,99.2412,2600.0
2018-05-04 11:40:00,126.7,127.18,126.54,127.03,3700.0,99.2804,99.6565,99.155,99.539,3700.0
2018-05-04 11:50:00,127.09,127.66,126.81,127.6,4600.0,99.586,100.0326,99.3666,99.9856,4600.0
2018-05-04 12:00:00,127.44,127.66,127.44,127.46,2200.0,99.8602,100.0326,99.8602,99.8759,2200.0
2018-05-04 12:10:00,127.48,127.74,127.41,127.53,2700.0,99.8916,100.0953,99.8367,99.9308,2700.0
2018-05-04 12:20:00,127.43,127.51,127.25,127.37,1900.0,99.8524,99.9151,99.7114,99.8054,1900.0
2018-05-04 12:30:00,127.29,127.45,127.29,127.29,2000.0,99.7427,99.8681,99.7427,99.7427,2000.0
2018-05-04 12:40:00,127.31,127.49,127.1,127.49,2300.0,99.7584,99.8994,99.5938,99.8994,2300.0
2018-05-04 12:50:00,127.51,127.87,127.51,127.82,2000.0,99.9151,100.1972,99.9151,100.158,2000.0
2018-05-04 13:00:00,127.85,127.85,127.41,127.49,1400.0,100.1815,100.1815,99.8367,99.8994,1400.0
2018-05-04 13:10:00,127.43,127.43,127.17,127.17,1600.0,99.8524,99.8524,99.6487,99.6487,1600.0
2018-05-04 13:20:00,127.24,127.35,127.22,127.22,700.0,99.7035,99.7897,99.6879,99.6879,700.0
2018-05-04 13:30:00,127.2,127.36,127.09,127.35,2100.0,99.6722,99.7976,99.586,99.7897,2100.0
2018-05-04 13:40:00,127.33,127.38,127.3,127.33,800.0,99.774,99.8132,99.7505,99.774,800.0
2018-05-04 13:50:00,127.4,127.5,127.28,127.5,600.0,99.8289,99.9073,99.7349,99.9073,600.0
2018-05-04 14:00:00,127.57,127.87,127.57,127.87,1800.0,99.9621,100.1972,99.9621,100.1972,1800.0
2018-05-04 14:10:00,127.77,127.77,127.52,127.55,2100.0,100.1188,100.1188,99.9229,99.9464,2100.0
2018-05-04 14:20:00,127.44,127.52,127.36,127.36,1300.0,99.8602,99.9229,99.7976,99.7976,1300.0
2018-05-04 14:30:00,127.48,127.48,127.19,127.26,2800.0,99.8916,99.8916,99.6643,99.7192,2800.0
2018-05-04 14:40:00,127.09,127.21,127.09,127.21,1395.0,99.586,99.68,99.586,99.68,1395.0
2018-05-04 14:50:00,127.28,127.36,126.93,126.93,2157.0,99.7349,99.7976,99.4606,99.4606,2157.0
2018-05-04 15:00:00,126.89,127.11,126.8,126.85,2600.0,99.4293,99.6017,99.3587,99.3979,2600.0
2018-05-04 15:10:00,126.85,127.0,126.68,126.81,2300.0,99.3979,99.5155,99.2647,99.3666,2300.0
2018-05-04 15:20:00,126.72,127.07,126.51,127.02,2100.0,99.2961,99.5703,99.1315,99.5311,2100.0
2018-05-04 15:30:00,127.01,127.33,127.01,127.1,1900.0,99.5233,99.774,99.5233,99.5938,1900.0
2018-05-04 15:40:00,127.07,127.24,127.0,127.23,4000.0,99.5703,99.7035,99.5155,99.6957,4000.0
2018-05-04 15:50:00,127.26,127.39,127.01,127.34,5530.0,99.7192,99.8211,99.5233,99.7819,5530.0
2018-05-07 09:30:00,129.0,130.49,128.97,130.37,2168.0,101.0826,102.2502,101.0591,102.1561,2168.0
2018-05-07 09:40:00,130.71,131.76,130.71,131.76,4051.0,102.4226,103.2453,102.4226,103.2453,4051.0
2018-05-07 09:50:00,131.55,132.6,131.55,132.6,3698.0,103.0808,103.9035,103.0808,103.9035,3698.0
2018-05-07 10:00:00,132.62,133.6,132.62,133.54,2867.0,103.9192,104.6871,103.9192,104.6401,2867.0
2018-05-07 10:10:00,133.3,133.54,133.04,133.54,7500.0,104.4521,104.6401,104.2483,104.6401,7500.0
2018-05-07 10:20:00,133.35,134.0,133.35,133.78,9072.0,104.4912,105.0006,104.4912,104.8282,9072.0
2018-05-07 10:30:00,133.75,133.75,132.97,132.97,6253.0,104.8047,104.8047,104.1935,104.1935,6253.0
2018-05-07 10:40:00,132.82,133.56,132.82,133.56,3558.0,104.0759,104.6558,104.0759,104.6558,3558.0
2018-05-07 10:50:00,133.55,133.8,133.37,133.71,1614.0,104.648,104.8439,104.5069,104.7733,1614.0
2018-05-07 11:00:00,133.66,133.85,133.45,133.77,4555.0,104.7341,104.883,104.5696,104.8203,4555.0
2018-05-07 11:10:00,133.75,133.96,133.73,133.77,5201.0,104.8047,104.9692,104.789,104.8203,5201.0
2018-05-07 11:20:00,133.78,133.78,133.34,133.5,8018.0,104.8282,104.8282,104.4834,104.6088,8018.0
2018-05-07 11:30:00,133.37,133.65,133.37,133.59,1900.0,104.5069,104.7263,104.5069,104.6793,1900.0
2018-05-07 11:40:00,133.64,133.66,133.5,133.62,1300.0,104.7185,104.7341,104.6088,104.7028,1300.0
2018-05-07 11:50:00,133.75,133.75,133.65,133.69,800.0,104.8047,104.8047,104.7263,104.7577,800.0
2018-05-07 12:00:00,133.51,133.77,133.5,133.75,1811.0,104.6166,104.8203,104.6088,104.8047,1811.0
2018-05-07 12:10:00,133.7,133.76,133.69,133.7,1000.0,104.7655,104.8125,104.7577,104.7655,1000.0
2018-05-07 12:20:00,133.67,133.73,133.55,133.61,1500.0,104.742,104.789,104.648,104.695,1500.0
2018-05-07 12:30:00,133.56,133.56,133.35,133.4,800.0,104.6558,104.6558,104.4912,104.5304,800.0
2018-05-07 12:40:00,133.4,133.66,133.36,133.58,1732.0,104.5304,104.7341,104.4991,104.6715,1732.0
2018-05-07 12:50:00,133.6,133.82,133.6,133.8,1200.0,104.6871,104.8595,104.6871,104.8439,1200.0
2018-05-07 13:00:00,133.8,134.02,133.71,134.0,2100.0,104.8439,105.0162,104.7733,105.0006,2100.0
2018-05-07 13:10:00,134.19,134.23,133.66,133.66,700.0,105.1494,105.1808,104.7341,104.7341,700.0
2018-05-07 13:20:00,133.68,133.9,133.68,133.87,1100.0,104.7498,104.9222,104.7498,104.8987,1100.0
2018-05-07 13:30:00,133.85,133.89,133.8,133.8,1200.0,104.883,104.9144,104.8439,104.8439,1200.0
2018-05-07 13:40:00,133.64,133.65,133.53,133.56,2300.0,104.7185,104.7263,104.6323,104.6558,2300.0
2018-05-07 13:50:00,133.47,133.47,133.27,133.39,1300.0,104.5853,104.5853,104.4286,104.5226,1300.0
2018-05-07 14:00:00,133.43,133.43,133.28,133.4,1100.0,104.5539,104.5539,104.4364,104.5304,1100.0
2018-05-07 14:10:00,133.41,133.43,133.12,133.12,2013.0,104.5383,104.5539,104.311,104.311,2013.0
2018-05-07 14:20:00,133.08,133.25,133.08,133.25,1400.0,104.2797,104.4129,104.2797,104.4129,1400.0
2018-05-07 14:30:00,133.22,133.47,133.22,133.45,1900.0,104.3894,104.5853,104.3894,104.5696,1900.0
2018-05-07 14:40:00,133.44,133.46,132.8,132.8,3288.0,104.5618,104.5774,104.0603,104.0603,3288.0
2018-05-07 14:50:00,132.58,132.61,132.07,132.12,1600.0,103.8879,103.9114,103.4882,103.5274,1600.0
2018-05-07 15:00:00,132.0,132.03,131.15,131.15,2950.0,103.4334,103.4569,102.7673,102.7673,2950.0
2018-05-07 15:10:00,131.0,131.21,130.71,130.82,3429.0,102.6498,102.8144,102.4226,102.5088,3429.0
2018-05-07 15:20:00,130.59,131.14,130.38,131.11,5713.0,102.3285,102.7595,102.164,102.736,5713.0
2018-05-07 15:30:00,131.08,131.11,130.65,130.65,5601.0,102.7125,102.736,102.3756,102.3756,5601.0
2018-05-07 15:40:00,130.74,130.82,130.48,130.59,6383.0,102.4461,102.5088,102.2423,102.3285,6383.0
2018-05-07 15:50:00,130.51,130.51,130.01,130.37,6979.0,102.2659,102.2659,101.8741,102.1561,6979.0
2018-05-08 09:30:00,131.52,131.61,129.42,129.49,2214.0,103.0573,103.1278,101.4117,101.4666,2214.0
2018-05-08 09:40:00,129.65,129.79,129.16,129.33,4000.0,101.592,101.7017,101.208,101.3412,4000.0
2018-05-08 09:50:00,129.02,129.02,128.5,128.66,800.0,101.0983,101.0983,100.6908,100.8162,800.0
2018-05-08 10:00:00,128.77,129.08,128.77,128.96,1000.0,100.9024,101.1453,100.9024,101.0513,1000.0
2018-05-08 10:10:00,129.14,129.14,128.98,129.11,300.0,101.1923,101.1923,101.067,101.1688,300.0
2018-05-08 10:20:00,129.06,129.06,128.85,128.97,500.0,101.1297,101.1297,100.9651,101.0591,500.0
2018-05-08 10:30:00,129.17,129.3,129.16,129.3,1100.0,101.2158,101.3177,101.208,101.3177,1100.0
2018-05-08 10:40:00,129.28,129.59,129.28,129.31,3200.0,101.302,101.545,101.302,101.3255,3200.0
2018-05-08 10:50:00,129.57,129.57,129.49,129.49,400.0,101.5293,101.5293,101.4666,101.4666,400.0
2018-05-08 11:00:00,129.19,129.19,128.28,128.28,2100.0,101.2315,101.2315,100.5185,100.5185,2100.0
2018-05-08 11:10:00,128.24,128.87,128.0,128.56,2200.0,100.4871,100.9808,100.2991,100.7379,2200.0
2018-05-08 11:20:00,128.7,129.11,128.62,129.11,800.0,100.8476,101.1688,100.7849,101.1688,800.0
2018-05-08 11:30:00,129.03,129.79,128.88,129.79,3502.0,101.1061,101.7017,100.9886,101.7017,3502.0
2018-05-08 11:40:00,130.17,130.6,129.73,130.6,4448.0,101.9994,102.3364,101.6547,102.3364,4448.0
2018-05-08 11:50:00,130.85,130.89,130.51,130.57,1200.0,102.5323,102.5636,102.2659,102.3129,1200.0
2018-05-08 12:00:00,130.6,130.83,130.5,130.62,1000.0,102.3364,102.5166,102.258,102.352,1000.0
2018-05-08 12:10:00,130.7,130.71,130.21,130.23,800.0,102.4147,102.4226,102.0308,102.0464,800.0
2018-05-08 12:20:00,130.32,130.49,130.3,130.46,4356.0,102.117,102.2502,102.1013,102.2267,4356.0
2018-05-08 12:30:00,130.72,131.06,130.72,130.89,2000.0,102.4304,102.6968,102.4304,102.5636,2000.0
2018-05-08 12:40:00,130.9,130.96,130.8,130.88,1900.0,102.5715,102.6185,102.4931,102.5558,1900.0
2018-05-08 12:50:00,130.66,131.17,130.47,130.47,3486.0,102.3834,102.783,102.2345,102.2345,3486.0
2018-05-08 13:00:00,130.88,130.92,130.77,130.81,2100.0,102.5558,102.5871,102.4696,102.5009,2100.0
2018-05-08 13:10:00,130.9,131.24,130.73,131.24,1700.0,102.5715,102.8379,102.4382,102.8379,1700.0
2018-05-08 13:20:00,131.26,131.81,131.23,131.4,1500.0,102.8535,103.2845,102.83,102.9632,1500.0
2018-05-08 13:30:00,131.55,131.57,131.28,131.39,2949.0,103.0808,103.0965,102.8692,102.9554,2949.0
2018-05-08 13:40:00,131.46,131.88,131.41,131.56,2300.0,103.0103,103.3394,102.9711,103.0886,2300.0
2018-05-08 13:50:00,131.57,131.69,131.14,131.15,1600.0,103.0965,103.1905,102.7595,102.7673,1600.0
2018-05-08 14:00:00,131.08,131.25,130.62,130.86,2103.0,102.7125,102.8457,102.352,102.5401,2103.0
2018-05-08 14:10:00,130.96,132.82,130.96,132.57,1600.0,102.6185,104.0759,102.6185,103.88,1600.0
2018-05-08 14:20:00,132.17,133.09,131.86,131.88,2900.0,103.5666,104.2875,103.3237,103.3394,2900.0
2018-05-08 14:30:00,132.01,132.04,131.39,131.39,2678.0,103.4412,103.4647,102.9554,102.9554,2678.0
2018-05-08 14:40:00,131.31,131.94,131.15,131.93,2098.0,102.8927,103.3864,102.7673,103.3785,2098.0
2018-05-08 14:50:00,131.92,132.62,131.79,132.49,1900.0,103.3707,103.9192,103.2688,103.8174,1900.0
2018-05-08 15:00:00,132.47,133.34,132.47,133.24,1345.0,103.8017,104.4834,103.8017,104.405,1345.0
2018-05-08 15:10:00,133.48,133.99,133.48,133.79,2600.0,104.5931,104.9927,104.5931,104.836,2600.0
2018-05-08 15:20:00,133.69,134.0,133.36,134.0,3704.0,104.7577,105.0006,104.4991,105.0006,3704.0
2018-05-08 15:30:00,133.87,134.03,133.68,133.8,2901.0,104.8987,105.0241,104.7498,104.8439,2901.0
2018-05-08 15:40:00,133.77,133.99,133.77,133.92,5000.0,104.8203,104.9927,104.8203,104.9379,5000.0
2018-05-08 15:50:00,133.99,134.87,133.97,134.61,21368.0,104.9927,105.6823,104.9771,105.4786,21368.0
2018-05-09 09:30:00,133.63,136.01,132.85,133.25,14482.0,104.7106,106.5756,104.0994,104.4129,14482.0
2018-05-09 09:40:00,133.22,134.11,132.93,132.93,6600.0,104.3894,105.0868,104.1621,104.1621,6600.0
2018-05-09 09:50:00,133.47,133.79,133.45,133.68,3275.0,104.5853,104.836,104.5696,104.7498,3275.0
2018-05-09 10:00:00,133.6,133.87,133.2,133.66,6045.0,104.6871,104.8987,104.3737,104.7341,6045.0
2018-05-09 10:10:00,133.63,133.73,132.51,132.62,4400.0,104.7106,104.789,103.833,103.9192,4400.0
2018-05-09 10:20:00,132.37,132.38,130.99,131.96,8301.0,103.7233,103.7312,102.642,103.4021,8301.0
2018-05-09 10:30:00,131.77,133.54,131.77,133.15,6800.0,103.2532,104.6401,103.2532,104.3345,6800.0
2018-05-09 10:40:00,132.97,133.06,132.04,132.23,3100.0,104.1935,104.264,103.4647,103.6136,3100.0
2018-05-09 10:50:00,132.12,132.13,130.39,131.66,4525.0,103.5274,103.5353,102.1718,103.167,4525.0
2018-05-09 11:00:00,131.65,131.82,131.22,131.82,3300.0,103.1591,103.2923,102.8222,103.2923,3300.0
2018-05-09 11:10:00,131.84,131.87,131.32,131.62,4700.0,103.308,103.3315,102.9006,103.1356,4700.0
2018-05-09 11:20:00,131.68,131.77,131.15,131.56,3600.0,103.1826,103.2532,102.7673,103.0886,3600.0
2018-05-09 11:30:00,131.42,131.81,131.03,131.04,3400.0,102.9789,103.2845,102.6733,102.6812,3400.0
2018-05-09 11:40:00,131.11,132.01,131.11,131.86,4300.0,102.736,103.4412,102.736,103.3237,4300.0
2018-05-09 11:50:00,132.29,132.53,131.84,132.1,3400.0,103.6606,103.8487,103.308,103.5118,3400.0
2018-05-09 12:00:00,131.72,132.23,131.7,132.13,2400.0,103.214,103.6136,103.1983,103.5353,2400.0
2018-05-09 12:10:00,132.19,132.58,132.19,132.55,2700.0,103.5823,103.8879,103.5823,103.8644,2700.0
2018-05-09 12:20:00,132.72,132.87,132.62,132.66,1300.0,103.9976,104.1151,103.9192,103.9506,1300.0
2018-05-09 12:30:00,131.84,132.56,131.76,132.02,2100.0,103.308,103.8722,103.2453,103.4491,2100.0
2018-05-09 12:40:00,131.88,132.04,131.55,132.04,3147.0,103.3394,103.4647,103.0808,103.4647,3147.0
2018-05-09 12:50:00,131.93,133.12,131.93,132.95,2700.0,103.3785,104.311,103.3785,104.1778,2700.0
2018-05-09 13:00:00,132.93,133.47,132.61,133.47,2100.0,104.1621,104.5853,103.9114,104.5853,2100.0
2018-05-09 13:10:00,133.53,133.79,133.42,133.56,6949.0,104.6323,104.836,104.5461,104.6558,6949.0
2018-05-09 13:20:00,133.48,134.04,133.4,133.9,3168.0,104.5931,105.0319,104.5304,104.9222,3168.0
2018-05-09 13:30:00,134.07,135.18,134.05,135.16,4200.0,105.0554,105.9252,105.0397,105.9095,4200.0
2018-05-09 13:40:00,135.25,135.62,134.84,135.4,5254.0,105.9801,106.27,105.6588,106.0976,5254.0
2018-05-09 13:50:00,135.63,136.18,135.58,135.76,2700.0,106.2778,106.7088,106.2386,106.3797,2700.0
2018-05-09 14:00:00,135.86,136.49,135.57,136.49,4000.0,106.458,106.9517,106.2308,106.9517,4000.0
2018-05-09 14:10:00,136.57,137.16,136.5,136.83,2800.0,107.0144,107.4767,106.9595,107.2181,2800.0
2018-05-09 14:20:00,136.79,136.82,135.6,135.6,3314.0,107.1868,107.2103,106.2543,106.2543,3314.0
2018-05-09 14:30:00,135.61,136.58,135.49,136.37,4100.0,106.2621,107.0222,106.1681,106.8577,4100.0
2018-05-09 14:40:00,136.35,136.4,135.94,136.3,1686.0,106.842,106.8812,106.5207,106.8028,1686.0
2018-05-09 14:50:00,136.08,136.1,135.52,135.79,3321.0,106.6304,106.6461,106.1916,106.4032,3321.0
2018-05-09 15:00:00,135.95,136.24,135.95,136.07,2100.0,106.5286,106.7558,106.5286,106.6226,2100.0
2018-05-09 15:10:00,136.23,136.74,136.23,136.74,2945.0,106.748,107.1476,106.748,107.1476,2945.0
2018-05-09 15:20:00,136.73,137.24,136.49,136.78,3528.0,107.1398,107.5394,106.9517,107.1789,3528.0
2018-05-09 15:30:00,136.85,136.96,136.19,136.33,4197.0,107.2338,107.32,106.7166,106.8263,4197.0
2018-05-09 15:40:00,136.31,136.63,136.0,136.0,4000.0,106.8107,107.0614,106.5677,106.5677,4000.0
2018-05-09 15:50:00,135.96,136.76,135.96,136.7,17425.0,106.5364,107.1633,106.5364,107.1163,17425.0
2018-05-10 09:30:00,137.1,137.39,135.21,135.21,2600.0,107.4297,107.6569,105.9487,105.9487,2600.0
2018-05-10 09:40:00,135.23,135.85,135.14,135.31,7250.0,105.9644,106.4502,105.8939,106.0271,7250.0
2018-05-10 09:50:00,135.25,135.25,133.34,133.5,2832.0,105.9801,105.9801,104.4834,104.6088,2832.0
2018-05-10 10:00:00,133.56,133.69,132.94,132.94,4124.0,104.6558,104.7577,104.17,104.17,4124.0
2018-05-10 10:10:00,133.03,133.11,132.17,132.35,2300.0,104.2405,104.3032,103.5666,103.7077,2300.0
2018-05-10 10:20:00,132.23,133.8,132.23,133.72,2270.0,103.6136,104.8439,103.6136,104.7812,2270.0
2018-05-10 10:30:00,133.34,133.46,133.34,133.4,800.0,104.4834,104.5774,104.4834,104.5304,800.0
2018-05-10 10:40:00,133.17,133.23,132.64,132.84,2000.0,104.3502,104.3972,103.9349,104.0916,2000.0
2018-05-10 10:50:00,132.81,132.86,132.67,132.75,900.0,104.0681,104.1073,103.9584,104.0211,900.0
2018-05-10 11:00:00,132.73,132.73,132.5,132.52,2175.0,104.0054,104.0054,103.8252,103.8409,2175.0
2018-05-10 11:10:00,132.52,132.6,131.96,131.98,4657.0,103.8409,103.9035,103.4021,103.4177,4657.0
2018-05-10 11:20:00,132.31,132.69,132.31,132.68,2300.0,103.6763,103.9741,103.6763,103.9662,2300.0
2018-05-10 11:30:00,132.82,132.93,132.45,132.62,1100.0,104.0759,104.1621,103.786,103.9192,1100.0
2018-05-10 11:40:00,132.69,133.16,132.46,133.11,5265.0,103.9741,104.3424,103.7938,104.3032,5265.0
2018-05-10 11:50:00,133.0,133.51,132.85,133.47,1600.0,104.217,104.6166,104.0994,104.5853,1600.0
2018-05-10 12:00:00,133.43,133.43,132.91,133.11,1500.0,104.5539,104.5539,104.1465,104.3032,1500.0
2018-05-10 12:10:00,133.02,133.02,132.76,132.76,2200.0,104.2327,104.2327,104.0289,104.0289,2200.0
2018-05-10 12:20:00,132.84,132.92,132.23,132.35,1500.0,104.0916,104.1543,103.6136,103.7077,1500.0
2018-05-10 12:30:00,132.32,132.33,131.85,131.92,2675.0,103.6841,103.692,103.3159,103.3707,2675.0
2018-05-10 12:40:00,131.86,131.95,131.4,131.4,1500.0,103.3237,103.3942,102.9632,102.9632,1500.0
2018-05-10 12:50:00,131.54,131.83,131.42,131.53,2400.0,103.0729,103.3002,102.9789,103.0651,2400.0
2018-05-10 13:00:00,131.44,131.56,131.04,131.04,1300.0,102.9946,103.0886,102.6812,102.6812,1300.0
2018-05-10 13:10:00,131.0,131.08,130.73,130.73,3250.0,102.6498,102.7125,102.4382,102.4382,3250.0
2018-05-10 13:20:00,130.62,131.11,130.62,131.11,3300.0,102.352,102.736,102.352,102.736,3300.0
2018-05-10 13:30:00,131.28,131.3,130.26,130.51,3532.0,102.8692,102.8849,102.07,102.2659,3532.0
2018-05-10 13:40:00,130.36,130.72,130.36,130.72,1100.0,102.1483,102.4304,102.1483,102.4304,1100.0
2018-05-10 13:50:00,130.82,130.83,130.49,130.49,1200.0,102.5088,102.5166,102.2502,102.2502,1200.0
2018-05-10 14:00:00,130.32,130.43,130.19,130.28,1800.0,102.117,102.2032,102.0151,102.0856,1800.0
2018-05-10 14:10:00,130.36,130.69,130.32,130.5,2600.0,102.1483,102.4069,102.117,102.258,2600.0
2018-05-10 14:20:00,130.55,130.55,130.06,130.2,3200.0,102.2972,102.2972,101.9132,102.0229,3200.0
2018-05-10 14:30:00,130.2,130.23,129.58,129.58,3500.0,102.0229,102.0464,101.5371,101.5371,3500.0
2018-05-10 14:40:00,129.59,131.32,129.57,131.32,4200.0,101.545,102.9006,101.5293,102.9006,4200.0
2018-05-10 14:50:00,131.46,131.46,131.06,131.09,5100.0,103.0103,103.0103,102.6968,102.7203,5100.0
2018-05-10 15:00:00,131.14,131.26,130.73,130.73,1900.0,102.7595,102.8535,102.4382,102.4382,1900.0
2018-05-10 15:10:00,130.51,130.79,130.44,130.44,3300.0,102.2659,102.4853,102.211,102.211,3300.0
2018-05-10 15:20:00,130.43,130.86,130.43,130.71,2600.0,102.2032,102.5401,102.2032,102.4226,2600.0
2018-05-10 15:30:00,130.71,130.71,130.11,130.11,3700.0,102.4226,102.4226,101.9524,101.9524,3700.0
2018-05-10 15:40:00,130.07,130.3,130.03,130.06,6000.0,101.9211,102.1013,101.8897,101.9132,6000.0
2018-05-10 15:50:00,130.06,130.06,129.55,129.81,11027.0,101.9132,101.9132,101.5136,101.7173,11027.0
2018-05-11 09:30:00,130.09,130.09,129.23,129.23,1223.0,101.9367,101.9367,101.2629,101.2629,1223.0
2018-05-11 09:40:00,128.99,129.0,127.91,127.91,3200.0,101.0748,101.0826,100.2285,100.2285,3200.0
2018-05-11 09:50:00,127.83,128.22,127.59,127.76,5200.0,100.1658,100.4714,99.9778,100.111,5200.0
2018-05-11 10:00:00,127.77,127.93,127.0,127.0,3800.0,100.1188,100.2442,99.5155,99.5155,3800.0
2018-05-11 10:10:00,127.09,127.14,126.66,126.89,2900.0,99.586,99.6252,99.249,99.4293,2900.0
2018-05-11 10:20:00,126.85,126.86,125.89,126.0,6964.0,99.3979,99.4058,98.6457,98.7319,6964.0
2018-05-11 10:30:00,126.13,126.24,125.51,125.63,4800.0,98.8337,98.9199,98.3479,98.442,4800.0
2018-05-11 10:40:00,125.66,126.11,125.6,125.72,2600.0,98.4655,98.8181,98.4184,98.5125,2600.0
2018-05-11 10:50:00,125.69,125.98,125.64,125.9,6860.0,98.489,98.7162,98.4498,98.6535,6860.0
2018-05-11 11:00:00,126.02,126.41,125.5,125.5,5980.0,98.7475,99.0531,98.3401,98.3401,5980.0
2018-05-11 11:10:00,125.53,125.53,124.91,124.97,10936.0,98.3636,98.3636,97.8778,97.9248,10936.0
2018-05-11 11:20:00,125.01,125.31,124.96,125.09,8591.0,97.9561,98.1912,97.9169,98.0188,8591.0
2018-05-11 11:30:00,125.21,125.44,124.23,124.23,4900.0,98.1128,98.2931,97.3449,97.3449,4900.0
2018-05-11 11:40:00,124.27,124.6,124.27,124.54,4700.0,97.3763,97.6349,97.3763,97.5878,4700.0
2018-05-11 11:50:00,124.53,125.39,124.53,125.39,4160.0,97.58,98.2539,97.58,98.2539,4160.0
2018-05-11 12:00:00,125.35,125.71,125.04,125.1,5289.0,98.2225,98.5046,97.9796,98.0266,5289.0
2018-05-11 12:10:00,125.03,125.03,124.62,124.67,543.0,97.9718,97.9718,97.6505,97.6897,543.0
2018-05-11 12:20:00,124.88,125.42,124.88,125.22,1400.0,97.8543,98.2774,97.8543,98.1207,1400.0
2018-05-11 12:30:00,125.13,125.13,124.64,124.68,3312.0,98.0502,98.0502,97.6662,97.6975,3312.0
2018-05-11 12:40:00,124.68,125.0,124.47,124.74,4050.0,97.6975,97.9483,97.533,97.7446,4050.0
2018-05-11 12:50:00,124.75,124.87,124.27,124.41,3713.0,97.7524,97.8464,97.3763,97.486,3713.0
2018-05-11 13:00:00,124.49,124.51,123.63,123.83,7710.0,97.5487,97.5643,96.8748,97.0315,7710.0
2018-05-11 13:10:00,123.78,123.78,123.41,123.49,3900.0,96.9923,96.9923,96.7024,96.7651,3900.0
2018-05-11 13:20:00,123.63,123.7,123.51,123.59,1400.0,96.8748,96.9296,96.7807,96.8434,1400.0
2018-05-11 13:30:00,123.57,123.87,123.3,123.86,2300.0,96.8278,97.0628,96.6162,97.055,2300.0
2018-05-11 13:40:00,123.79,123.87,123.47,123.87,2400.0,97.0002,97.0628,96.7494,97.0628,2400.0
2018-05-11 13:50:00,123.77,124.28,123.72,124.18,2000.0,96.9845,97.3841,96.9453,97.3058,2000.0
2018-05-11 14:00:00,124.24,124.74,124.14,124.55,2812.0,97.3528,97.7446,97.2744,97.5957,2812.0
2018-05-11 14:10:00,124.66,124.66,124.15,124.27,1820.0,97.6819,97.6819,97.2822,97.3763,1820.0
2018-05-11 14:20:00,124.36,124.45,124.01,124.01,2300.0,97.4468,97.5173,97.1725,97.1725,2300.0
2018-05-11 14:30:00,123.96,124.21,123.83,124.13,2624.0,97.1334,97.3293,97.0315,97.2666,2624.0
2018-05-11 14:40:00,124.13,124.13,123.86,124.02,2000.0,97.2666,97.2666,97.055,97.1804,2000.0
2018-05-11 14:50:00,124.07,124.56,124.05,124.46,900.0,97.2196,97.6035,97.2039,97.5252,900.0
2018-05-11 15:00:00,124.45,124.45,124.05,124.3,2600.0,97.5173,97.5173,97.2039,97.3998,2600.0
2018-05-11 15:10:00,124.25,124.36,124.22,124.22,3600.0,97.3606,97.4468,97.3371,97.3371,3600.0
2018-05-11 15:20:00,124.18,124.18,123.6,123.6,3100.0,97.3058,97.3058,96.8513,96.8513,3100.0
2018-05-11 15:30:00,123.63,123.7,123.51,123.56,5041.0,96.8748,96.9296,96.7807,96.8199,5041.0
2018-05-11 15:40:00,123.52,123.52,123.23,123.41,8290.0,96.7886,96.7886,96.5613,96.7024,8290.0
2018-05-11 15:50:00,123.46,123.81,123.44,123.81,13717.0,96.7416,97.0158,96.7259,97.0158,13717.0
2018-05-14 09:30:00,124.34,124.72,123.94,124.27,4710.0,97.4311,97.7289,97.1177,97.3763,4710.0
2018-05-14 09:40:00,124.36,124.49,123.91,124.0,4426.0,97.4468,97.5487,97.0942,97.1647,4426.0
2018-05-14 09:50:00,124.09,124.65,123.98,124.28,4041.0,97.2352,97.674,97.149,97.3841,4041.0
2018-05-14 10:00:00,124.36,124.39,124.01,124.05,5836.0,97.4468,97.4703,97.1725,97.2039,5836.0
2018-05-14 10:10:00,124.0,124.0,123.8,123.92,6000.0,97.1647,97.1647,97.008,97.102,6000.0
2018-05-14 10:20:00,123.74,124.26,123.74,124.26,1838.0,96.961,97.3684,96.961,97.3684,1838.0
2018-05-14 10:30:00,124.21,124.21,123.92,124.05,2890.0,97.3293,97.3293,97.102,97.2039,2890.0
2018-05-14 10:40:00,123.97,124.36,123.97,124.28,3124.0,97.1412,97.4468,97.1412,97.3841,3124.0
2018-05-14 10:50:00,124.24,124.46,124.23,124.34,2700.0,97.3528,97.5252,97.3449,97.4311,2700.0
2018-05-14 11:00:00,124.24,124.51,124.23,124.41,2400.0,97.3528,97.5643,97.3449,97.486,2400.0
2018-05-14 11:10:00,124.47,124.47,123.99,124.09,2138.0,97.533,97.533,97.1569,97.2352,2138.0
2018-05-14 11:20:00,124.18,124.49,124.18,124.23,1500.0,97.3058,97.5487,97.3058,97.3449,1500.0
2018-05-14 11:30:00,124.32,124.78,124.32,124.78,1333.0,97.4155,97.7759,97.4155,97.7759,1333.0
2018-05-14 11:40:00,124.62,124.62,124.29,124.31,1600.0,97.6505,97.6505,97.3919,97.4076,1600.0
2018-05-14 11:50:00,124.43,124.49,124.13,124.15,2264.0,97.5016,97.5487,97.2666,97.2822,2264.0
2018-05-14 12:00:00,124.17,124.18,124.08,124.08,1200.0,97.2979,97.3058,97.2274,97.2274,1200.0
2018-05-14 12:10:00,124.05,124.05,123.94,124.02,1800.0,97.2039,97.2039,97.1177,97.1804,1800.0
2018-05-14 12:20:00,124.12,124.16,123.91,123.92,1400.0,97.2587,97.2901,97.0942,97.102,1400.0
2018-05-14 12:30:00,123.9,124.0,123.89,123.95,1449.0,97.0863,97.1647,97.0785,97.1255,1449.0
2018-05-14 12:40:00,123.98,124.0,123.93,123.93,1200.0,97.149,97.1647,97.1099,97.1099,1200.0
2018-05-14 12:50:00,124.07,124.07,123.69,123.85,1000.0,97.2196,97.2196,96.9218,97.0472,1000.0
2018-05-14 13:00:00,123.8,123.96,123.8,123.94,3600.0,97.008,97.1334,97.008,97.1177,3600.0
2018-05-14 13:10:00,123.9,124.11,123.9,124.0,1200.0,97.0863,97.2509,97.0863,97.1647,1200.0
2018-05-14 13:20:00,123.98,124.13,123.88,124.09,1583.0,97.149,97.2666,97.0707,97.2352,1583.0
2018-05-14 13:30:00,124.05,124.22,124.05,124.11,1250.0,97.2039,97.3371,97.2039,97.2509,1250.0
2018-05-14 13:40:00,124.02,124.02,123.8,123.8,1156.0,97.1804,97.1804,97.008,97.008,1156.0
2018-05-14 13:50:00,123.83,123.87,123.67,123.7,5301.0,97.0315,97.0628,96.9061,96.9296,5301.0
2018-05-14 14:00:00,123.72,124.0,123.72,123.9,2800.0,96.9453,97.1647,96.9453,97.0863,2800.0
2018-05-14 14:10:00,123.92,124.02,123.7,123.85,3308.0,97.102,97.1804,96.9296,97.0472,3308.0
2018-05-14 14:20:00,123.89,124.05,123.89,123.98,2071.0,97.0785,97.2039,97.0785,97.149,2071.0
2018-05-14 14:30:00,124.03,124.14,123.91,124.14,4593.0,97.1882,97.2744,97.0942,97.2744,4593.0
2018-05-14 14:40:00,124.18,124.65,124.16,124.6,2130.0,97.3058,97.674,97.2901,97.6349,2130.0
2018-05-14 14:50:00,124.59,124.84,124.5,124.5,2583.0,97.627,97.8229,97.5565,97.5565,2583.0
2018-05-14 15:00:00,124.47,124.55,124.32,124.55,1800.0,97.533,97.5957,97.4155,97.5957,1800.0
2018-05-14 15:10:00,124.56,124.67,124.47,124.66,3772.0,97.6035,97.6897,97.533,97.6819,3772.0
2018-05-14 15:20:00,124.7,124.75,124.52,124.61,3101.0,97.7132,97.7524,97.5722,97.6427,3101.0
2018-05-14 15:30:00,124.53,124.62,124.42,124.48,5675.0,97.58,97.6505,97.4938,97.5408,5675.0
2018-05-14 15:40:00,124.35,124.35,123.87,123.9,5310.0,97.439,97.439,97.0628,97.0863,5310.0
2018-05-14 15:50:00,123.9,124.31,123.87,124.21,10168.0,97.0863,97.4076,97.0628,97.3293,10168.0
2018-05-15 09:30:00,125.04,125.5,124.01,124.01,3390.0,97.9796,98.3401,97.1725,97.1725,3390.0
2018-05-15 09:40:00,123.64,124.65,123.64,124.04,3500.0,96.8826,97.674,96.8826,97.196,3500.0
2018-05-15 09:50:00,124.17,124.21,123.75,123.98,3984.0,97.2979,97.3293,96.9688,97.149,3984.0
2018-05-15 10:00:00,124.03,125.17,124.03,125.0,3305.0,97.1882,98.0815,97.1882,97.9483,3305.0
2018-05-15 10:10:00,124.99,126.0,124.99,125.94,6950.0,97.9405,98.7319,97.9405,98.6849,6950.0
2018-05-15 10:20:00,125.98,126.82,125.83,126.28,4600.0,98.7162,99.3744,98.5987,98.9513,4600.0
2018-05-15 10:30:00,126.22,127.59,126.22,127.26,4957.0,98.9043,99.9778,98.9043,99.7192,4957.0
2018-05-15 10:40:00,127.36,127.43,126.95,127.43,4613.0,99.7976,99.8524,99.4763,99.8524,4613.0
2018-05-15 10:50:00,127.54,127.67,127.41,127.41,4924.0,99.9386,100.0405,99.8367,99.8367,4924.0
2018-05-15 11:00:00,127.32,127.8,127.32,127.73,3230.0,99.7662,100.1423,99.7662,100.0875,3230.0
2018-05-15 11:10:00,127.5,128.2,127.41,127.76,2000.0,99.9073,100.4558,99.8367,100.111,2000.0
2018-05-15 11:20:00,127.82,128.31,127.82,127.97,5478.0,100.158,100.542,100.158,100.2755,5478.0
2018-05-15 11:30:00,127.81,128.22,127.74,128.22,3684.0,100.1502,100.4714,100.0953,100.4714,3684.0
2018-05-15 11:40:00,128.17,128.18,127.92,127.92,4010.0,100.4323,100.4401,100.2364,100.2364,4010.0
2018-05-15 11:50:00,128.01,128.24,127.62,127.62,1399.0,100.3069,100.4871,100.0013,100.0013,1399.0
2018-05-15 12:00:00,127.8,127.82,127.49,127.49,3182.0,100.1423,100.158,99.8994,99.8994,3182.0
2018-05-15 12:10:00,127.44,127.44,127.06,127.13,2386.0,99.8602,99.8602,99.5625,99.6173,2386.0
2018-05-15 12:20:00,127.11,127.37,126.86,127.37,1700.0,99.6017,99.8054,99.4058,99.8054,1700.0
2018-05-15 12:30:00,127.42,128.0,127.42,127.75,1600.0,99.8446,100.2991,99.8446,100.1032,1600.0
2018-05-15 12:40:00,127.74,128.0,127.74,128.0,2200.0,100.0953,100.2991,100.0953,100.2991,2200.0
2018-05-15 12:50:00,127.98,128.4,127.97,128.04,5318.0,100.2834,100.6125,100.2755,100.3304,5318.0
2018-05-15 13:00:00,128.05,128.55,127.97,128.21,3000.0,100.3382,100.73,100.2755,100.4636,3000.0
2018-05-15 13:10:00,128.22,128.22,127.8,127.97,1600.0,100.4714,100.4714,100.1423,100.2755,1600.0
2018-05-15 13:20:00,128.21,128.46,127.87,128.38,2189.0,100.4636,100.6595,100.1972,100.5968,2189.0
2018-05-15 13:30:00,128.44,128.64,128.33,128.46,3500.0,100.6438,100.8005,100.5576,100.6595,3500.0
2018-05-15 13:40:00,128.44,128.49,128.14,128.31,3300.0,100.6438,100.683,100.4088,100.542,3300.0
2018-05-15 13:50:00,128.32,128.44,128.0,128.25,3100.0,100.5498,100.6438,100.2991,100.4949,3100.0
2018-05-15 14:00:00,128.26,128.63,128.26,128.63,3661.0,100.5028,100.7927,100.5028,100.7927,3661.0
2018-05-15 14:10:00,128.6,128.8,128.54,128.8,2761.0,100.7692,100.9259,100.7222,100.9259,2761.0
2018-05-15 14:20:00,128.91,129.08,128.73,128.8,2400.0,101.0121,101.1453,100.8711,100.9259,2400.0
2018-05-15 14:30:00,128.8,129.09,128.68,128.89,4500.0,100.9259,101.1532,100.8319,100.9964,4500.0
2018-05-15 14:40:00,128.88,128.88,128.4,128.43,3600.0,100.9886,100.9886,100.6125,100.636,3600.0
2018-05-15 14:50:00,128.49,129.09,128.49,128.67,2723.0,100.683,101.1532,100.683,100.8241,2723.0
2018-05-15 15:00:00,128.68,128.69,128.33,128.34,3900.0,100.8319,100.8397,100.5576,100.5655,3900.0
2018-05-15 15:10:00,128.38,128.75,128.37,128.63,3000.0,100.5968,100.8867,100.589,100.7927,3000.0
2018-05-15 15:20:00,128.67,128.73,128.45,128.71,3300.0,100.8241,100.8711,100.6517,100.8554,3300.0
2018-05-15 15:30:00,128.7,128.8,128.45,128.55,4542.0,100.8476,100.9259,100.6517,100.73,4542.0
2018-05-15 15:40:00,128.56,128.63,128.33,128.36,5708.0,100.7379,100.7927,100.5576,100.5811,5708.0
2018-05-15 15:50:00,128.39,128.53,128.25,128.52,8778.0,100.6046,100.7144,100.4949,100.7065,8778.0
2018-05-16 09:30:00,128.92,129.62,128.7,129.11,4295.0,101.0199,101.5685,100.8476,101.1688,4295.0
2018-05-16 09:40:00,129.34,129.9,129.01,129.85,2240.0,101.3491,101.7879,101.0905,101.7487,2240.0
2018-05-16 09:50:00,129.86,130.13,129.59,129.9,4320.0,101.7565,101.9681,101.545,101.7879,4320.0
2018-05-16 10:00:00,129.9,130.0,129.79,129.88,1800.0,101.7879,101.8662,101.7017,101.7722,1800.0
2018-05-16 10:10:00,129.54,129.71,128.43,128.43,6724.0,101.5058,101.639,100.636,100.636,6724.0
2018-05-16 10:20:00,128.25,128.57,127.98,128.53,4764.0,100.4949,100.7457,100.2834,100.7144,4764.0
2018-05-16 10:30:00,128.68,129.75,128.68,129.75,6700.0,100.8319,101.6703,100.8319,101.6703,6700.0
2018-05-16 10:40:00,129.88,129.88,129.37,129.48,3205.0,101.7722,101.7722,101.3726,101.4588,3205.0
2018-05-16 10:50:00,129.5,129.5,129.02,129.21,4757.0,101.4744,101.4744,101.0983,101.2472,4757.0
2018-05-16 11:00:00,129.15,129.31,129.03,129.28,2910.0,101.2002,101.3255,101.1061,101.302,2910.0
2018-05-16 11:10:00,129.3,129.47,129.08,129.11,3800.0,101.3177,101.4509,101.1453,101.1688,3800.0
2018-05-16 11:20:00,129.14,129.93,129.13,129.93,2700.0,101.1923,101.8114,101.1845,101.8114,2700.0
2018-05-16 11:30:00,129.96,130.15,129.93,130.13,942.0,101.8349,101.9838,101.8114,101.9681,942.0
2018-05-16 11:40:00,130.05,130.05,129.73,129.76,2200.0,101.9054,101.9054,101.6547,101.6782,2200.0
2018-05-16 11:50:00,129.8,129.8,129.38,129.39,900.0,101.7095,101.7095,101.3804,101.3882,900.0
2018-05-16 12:00:00,129.47,129.77,129.47,129.77,1600.0,101.4509,101.686,101.4509,101.686,1600.0
2018-05-16 12:10:00,129.74,129.74,129.52,129.57,800.0,101.6625,101.6625,101.4901,101.5293,800.0
2018-05-16 12:20:00,129.6,129.74,129.6,129.7,500.0,101.5528,101.6625,101.5528,101.6311,500.0
2018-05-16 12:30:00,129.6,129.77,129.6,129.71,800.0,101.5528,101.686,101.5528,101.639,800.0
2018-05-16 12:40:00,129.69,129.79,129.54,129.54,900.0,101.6233,101.7017,101.5058,101.5058,900.0
2018-05-16 12:50:00,129.64,129.91,129.64,129.91,1600.0,101.5841,101.7957,101.5841,101.7957,1600.0
2018-05-16 13:00:00,129.89,130.1,129.83,129.93,1275.0,101.78,101.9446,101.733,101.8114,1275.0
2018-05-16 13:10:00,130.04,130.24,129.96,130.24,1000.0,101.8976,102.0543,101.8349,102.0543,1000.0
2018-05-16 13:20:00,130.26,130.45,130.16,130.45,800.0,102.07,102.2188,101.9916,102.2188,800.0
2018-05-16 13:30:00,130.38,130.51,130.36,130.4,2537.0,102.164,102.2659,102.1483,102.1797,2537.0
2018-05-16 13:40:00,130.41,130.87,130.32,130.79,1500.0,102.1875,102.5479,102.117,102.4853,1500.0
2018-05-16 13:50:00,130.77,131.15,130.77,131.08,2629.0,102.4696,102.7673,102.4696,102.7125,2629.0
2018-05-16 14:00:00,131.1,131.17,130.94,130.94,1900.0,102.7282,102.783,102.6028,102.6028,1900.0
2018-05-16 14:10:00,131.12,131.34,131.12,131.34,1600.0,102.7438,102.9162,102.7438,102.9162,1600.0
2018-05-16 14:20:00,131.31,131.97,131.21,131.67,4930.0,102.8927,103.4099,102.8144,103.1748,4930.0
2018-05-16 14:30:00,131.35,131.35,131.04,131.19,2000.0,102.9241,102.9241,102.6812,102.7987,2000.0
2018-05-16 14:40:00,131.25,131.35,131.2,131.26,2300.0,102.8457,102.9241,102.8065,102.8535,2300.0
2018-05-16 14:50:00,131.24,131.81,131.23,131.55,2853.0,102.8379,103.2845,102.83,103.0808,2853.0
2018-05-16 15:00:00,131.5,131.56,131.29,131.47,2200.0,103.0416,103.0886,102.877,103.0181,2200.0
2018-05-16 15:10:00,131.39,131.54,131.29,131.39,4738.0,102.9554,103.0729,102.877,102.9554,4738.0
2018-05-16 15:20:00,131.45,131.73,131.35,131.35,2200.0,103.0024,103.2218,102.9241,102.9241,2200.0
2018-05-16 15:30:00,131.45,131.78,131.45,131.76,4700.0,103.0024,103.261,103.0024,103.2453,4700.0
2018-05-16 15:40:00,131.87,132.15,131.87,131.94,8314.0,103.3315,103.5509,103.3315,103.3864,8314.0
2018-05-16 15:50:00,131.96,132.26,131.94,132.22,20912.0,103.4021,103.6371,103.3864,103.6058,20912.0
2018-05-17 09:30:00,132.98,134.23,132.98,134.23,1300.0,104.2013,105.1808,104.2013,105.1808,1300.0
2018-05-17 09:40:00,134.16,134.81,133.91,134.81,2284.0,105.1259,105.6353,104.93,105.6353,2284.0
2018-05-17 09:50:00,134.88,135.35,134.87,135.23,4100.0,105.6901,106.0584,105.6823,105.9644,4100.0
2018-05-17 10:00:00,135.16,135.2,134.58,134.66,700.0,105.9095,105.9409,105.455,105.5177,700.0
2018-05-17 10:10:00,134.67,135.5,134.62,135.5,4300.0,105.5256,106.1759,105.4864,106.1759,4300.0
2018-05-17 10:20:00,135.55,136.36,135.55,136.22,2000.0,106.2151,106.8498,106.2151,106.7401,2000.0
2018-05-17 10:30:00,136.33,136.95,136.33,136.92,3200.0,106.8263,107.3121,106.8263,107.2886,3200.0
2018-05-17 10:40:00,136.83,136.83,136.48,136.48,2400.0,107.2181,107.2181,106.9439,106.9439,2400.0
2018-05-17 10:50:00,136.31,136.68,136.25,136.43,1700.0,106.8107,107.1006,106.7636,106.9047,1700.0
2018-05-17 11:00:00,136.43,137.03,136.37,136.63,2000.0,106.9047,107.3748,106.8577,107.0614,2000.0
2018-05-17 11:10:00,136.57,136.88,136.57,136.88,2700.0,107.0144,107.2573,107.0144,107.2573,2700.0
2018-05-17 11:20:00,136.76,136.91,136.51,136.63,1500.0,107.1633,107.2808,106.9674,107.0614,1500.0
2018-05-17 11:30:00,136.69,137.61,136.69,137.61,1075.0,107.1084,107.8293,107.1084,107.8293,1075.0
2018-05-17 11:40:00,137.49,137.65,137.41,137.65,1000.0,107.7353,107.8607,107.6726,107.8607,1000.0
2018-05-17 11:50:00,137.75,137.75,137.02,137.03,2355.0,107.939,107.939,107.367,107.3748,2355.0
2018-05-17 12:00:00,137.05,137.6,136.81,137.42,2700.0,107.3905,107.8215,107.2024,107.6804,2700.0
2018-05-17 12:10:00,137.31,137.49,137.31,137.34,600.0,107.5942,107.7353,107.5942,107.6177,600.0
2018-05-17 12:20:00,137.18,137.41,137.18,137.41,500.0,107.4924,107.6726,107.4924,107.6726,500.0
2018-05-17 12:30:00,137.52,137.55,137.44,137.44,700.0,107.7588,107.7823,107.6961,107.6961,700.0
2018-05-17 12:40:00,137.4,137.64,137.2,137.64,1700.0,107.6648,107.8528,107.508,107.8528,1700.0
2018-05-17 12:50:00,137.78,137.78,137.41,137.49,1600.0,107.9625,107.9625,107.6726,107.7353,1600.0
2018-05-17 13:00:00,137.3,137.3,136.8,136.95,1100.0,107.5864,107.5864,107.1946,107.3121,1100.0
2018-05-17 13:10:00,136.9,136.93,136.72,136.73,1700.0,107.273,107.2965,107.1319,107.1398,1700.0
2018-05-17 13:20:00,136.7,136.87,136.49,136.84,1600.0,107.1163,107.2495,106.9517,107.226,1600.0
2018-05-17 13:30:00,136.53,136.6,136.15,136.15,4100.0,106.983,107.0379,106.6853,106.6853,4100.0
2018-05-17 13:40:00,136.1,136.17,136.0,136.17,3545.0,106.6461,106.701,106.5677,106.701,3545.0
2018-05-17 13:50:00,136.24,136.57,136.24,136.29,1300.0,106.7558,107.0144,106.7558,106.795,1300.0
2018-05-17 14:00:00,135.85,135.85,135.4,135.71,1026.0,106.4502,106.4502,106.0976,106.3405,1026.0
2018-05-17 14:10:00,135.55,136.17,135.55,136.09,1875.0,106.2151,106.701,106.2151,106.6383,1875.0
2018-05-17 14:20:00,136.11,136.3,136.11,136.22,1000.0,106.6539,106.8028,106.6539,106.7401,1000.0
2018-05-17 14:30:00,136.34,136.57,136.32,136.5,3170.0,106.8342,107.0144,106.8185,106.9595,3170.0
2018-05-17 14:40:00,136.5,136.68,136.5,136.67,1100.0,106.9595,107.1006,106.9595,107.0927,1100.0
2018-05-17 14:50:00,136.76,137.07,136.76,137.07,1255.0,107.1633,107.4062,107.1633,107.4062,1255.0
2018-05-17 15:00:00,137.14,137.14,136.81,136.93,1900.0,107.461,107.461,107.2024,107.2965,1900.0
2018-05-17 15:10:00,136.94,136.94,136.36,136.36,2600.0,107.3043,107.3043,106.8498,106.8498,2600.0
2018-05-17 15:20:00,136.32,136.45,136.2,136.2,5973.0,106.8185,106.9204,106.7245,106.7245,5973.0
2018-05-17 15:30:00,136.19,136.35,136.12,136.18,5550.0,106.7166,106.842,106.6618,106.7088,5550.0
2018-05-17 15:40:00,136.17,136.44,136.0,136.28,5330.0,106.701,106.9125,106.5677,106.7871,5330.0
2018-05-17 15:50:00,136.31,136.44,136.24,136.43,7044.0,106.8107,106.9125,106.7558,106.9047,7044.0
2018-05-18 09:30:00,135.4,136.22,135.01,135.78,3578.0,106.1961,106.8393,105.8903,106.4942,3578.0
2018-05-18 09:40:00,135.63,136.24,135.53,136.24,2100.0,106.3765,106.855,106.2981,106.855,2100.0
2018-05-18 09:50:00,136.01,136.01,135.08,135.33,2300.0,106.6746,106.6746,105.9452,106.1412,2300.0
2018-05-18 10:00:00,135.64,135.74,135.37,135.37,600.0,106.3844,106.4628,106.1726,106.1726,600.0
2018-05-18 10:10:00,135.24,135.58,135.02,135.02,1500.0,106.0706,106.3373,105.8981,105.8981,1500.0
2018-05-18 10:20:00,134.81,134.81,134.25,134.54,1100.0,105.7334,105.7334,105.2942,105.5216,1100.0
2018-05-18 10:30:00,134.84,134.95,134.73,134.95,900.0,105.7569,105.8432,105.6706,105.8432,900.0
2018-05-18 10:40:00,134.96,134.97,134.96,134.97,200.0,105.851,105.8589,105.851,105.8589,200.0
2018-05-18 10:50:00,134.6,134.77,134.43,134.76,1200.0,105.5687,105.702,105.4353,105.6942,1200.0
2018-05-18 11:00:00,134.8,134.8,134.64,134.76,538.0,105.7255,105.7255,105.6001,105.6942,538.0
2018-05-18 11:10:00,134.71,134.9,134.6,134.7,900.0,105.655,105.804,105.5687,105.6471,900.0
2018-05-18 11:20:00,134.75,134.94,134.4,134.47,1100.0,105.6863,105.8353,105.4118,105.4667,1100.0
2018-05-18 11:30:00,134.44,134.81,134.44,134.81,1400.0,105.4432,105.7334,105.4432,105.7334,1400.0
2018-05-18 11:40:00,134.83,134.85,134.62,134.62,1065.0,105.7491,105.7648,105.5844,105.5844,1065.0
2018-05-18 11:50:00,134.84,135.23,134.82,135.23,900.0,105.7569,106.0628,105.7412,106.0628,900.0
2018-05-18 12:00:00,135.03,135.1,134.85,134.85,1000.0,105.9059,105.9608,105.7648,105.7648,1000.0
2018-05-18 12:10:00,134.89,135.05,134.89,135.05,500.0,105.7961,105.9216,105.7961,105.9216,500.0
2018-05-18 12:20:00,135.11,135.16,135.03,135.16,400.0,105.9687,106.0079,105.9059,106.0079,400.0
2018-05-18 12:30:00,135.26,135.28,135.07,135.22,1500.0,106.0863,106.102,105.9373,106.055,1500.0
2018-05-18 12:40:00,135.2,135.2,135.07,135.07,900.0,106.0393,106.0393,105.9373,105.9373,900.0
2018-05-18 12:50:00,135.2,135.32,135.2,135.27,500.0,106.0393,106.1334,106.0393,106.0942,500.0
2018-05-18 13:00:00,135.26,135.32,135.22,135.26,700.0,106.0863,106.1334,106.055,106.0863,700.0
2018-05-18 13:10:00,135.37,135.45,135.37,135.43,700.0,106.1726,106.2353,106.1726,106.2197,700.0
2018-05-18 13:20:00,135.43,135.43,135.35,135.35,500.0,106.2197,106.2197,106.1569,106.1569,500.0
2018-05-18 13:30:00,135.39,135.4,135.13,135.13,1600.0,106.1883,106.1961,105.9844,105.9844,1600.0
2018-05-18 13:40:00,135.16,135.16,134.85,134.9,500.0,106.0079,106.0079,105.7648,105.804,500.0
2018-05-18 13:50:00,135.07,135.07,134.97,134.97,400.0,105.9373,105.9373,105.8589,105.8589,400.0
2018-05-18 14:00:00,134.98,135.0,134.79,134.92,1200.0,105.8667,105.8824,105.7177,105.8197,1200.0
2018-05-18 14:10:00,134.85,134.85,134.57,134.65,1800.0,105.7648,105.7648,105.5452,105.6079,1800.0
2018-05-18 14:20:00,134.61,134.61,134.16,134.25,3195.0,105.5765,105.5765,105.2236,105.2942,3195.0
2018-05-18 14:30:00,134.27,134.51,134.27,134.5,2300.0,105.3099,105.4981,105.3099,105.4903,2300.0
2018-05-18 14:40:00,134.44,134.49,134.25,134.25,2100.0,105.4432,105.4824,105.2942,105.2942,2100.0
2018-05-18 14:50:00,134.05,134.44,134.04,134.44,1100.0,105.1373,105.4432,105.1295,105.4432,1100.0
2018-05-18 15:00:00,134.46,134.46,134.15,134.16,2000.0,105.4589,105.4589,105.2157,105.2236,2000.0
2018-05-18 15:10:00,134.24,134.67,134.24,134.67,1500.0,105.2863,105.6236,105.2863,105.6236,1500.0
2018-05-18 15:20:00,134.61,134.69,134.5,134.55,2300.0,105.5765,105.6393,105.4903,105.5295,2300.0
2018-05-18 15:30:00,134.65,134.65,134.54,134.6,2500.0,105.6079,105.6079,105.5216,105.5687,2500.0
2018-05-18 15:40:00,134.61,134.63,134.52,134.63,4850.0,105.5765,105.5922,105.5059,105.5922,4850.0
2018-05-18 15:50:00,134.61,134.61,134.4,134.56,7140.0,105.5765,105.5765,105.4118,105.5373,7140.0
2018-05-21 09:30:00,136.85,136.85,136.68,136.68,400.0,107.3334,107.3334,107.2001,107.2001,400.0
2018-05-21 09:40:00,136.32,136.63,136.29,136.62,3354.0,106.9177,107.1608,106.8942,107.153,3354.0
2018-05-21 09:50:00,136.59,136.7,136.13,136.13,1350.0,107.1295,107.2157,106.7687,106.7687,1350.0
2018-05-21 10:00:00,136.0,136.0,135.26,135.26,3234.0,106.6667,106.6667,106.0863,106.0863,3234.0
2018-05-21 10:10:00,135.08,135.35,134.97,135.0,2300.0,105.9452,106.1569,105.8589,105.8824,2300.0
2018-05-21 10:20:00,135.06,135.4,135.06,135.39,753.0,105.9295,106.1961,105.9295,106.1883,753.0
2018-05-21 10:30:00,135.48,135.94,135.48,135.81,1000.0,106.2589,106.6197,106.2589,106.5177,1000.0
2018-05-21 10:40:00,135.48,135.49,135.44,135.49,400.0,106.2589,106.2667,106.2275,106.2667,400.0
2018-05-21 10:50:00,135.47,135.47,135.31,135.33,797.0,106.251,106.251,106.1255,106.1412,797.0
2018-05-21 11:00:00,135.6,135.74,135.49,135.55,900.0,106.353,106.4628,106.2667,106.3138,900.0
2018-05-21 11:10:00,135.62,135.7,135.52,135.6,3242.0,106.3687,106.4314,106.2903,106.353,3242.0
2018-05-21 11:20:00,135.45,135.45,135.23,135.28,500.0,106.2353,106.2353,106.0628,106.102,500.0
2018-05-21 11:30:00,135.31,135.39,135.2,135.21,900.0,106.1255,106.1883,106.0393,106.0471,900.0
2018-05-21 11:40:00,135.29,135.72,135.29,135.7,1748.0,106.1099,106.4471,106.1099,106.4314,1748.0
2018-05-21 11:50:00,135.53,135.77,135.53,135.77,500.0,106.2981,106.4863,106.2981,106.4863,500.0
2018-05-21 12:00:00,135.78,135.82,135.74,135.75,900.0,106.4942,106.5255,106.4628,106.4706,900.0
2018-05-21 12:10:00,135.6,135.73,135.53,135.73,500.0,106.353,106.455,106.2981,106.455,500.0
2018-05-21 12:20:00,135.51,135.63,135.45,135.53,600.0,106.2824,106.3765,106.2353,106.2981,600.0
2018-05-21 12:30:00,135.41,135.56,135.4,135.4,800.0,106.204,106.3216,106.1961,106.1961,800.0
2018-05-21 12:40:00,135.41,135.6,135.41,135.6,600.0,106.204,106.353,106.204,106.353,600.0
2018-05-21 12:50:00,135.81,135.81,135.81,135.81,100.0,106.5177,106.5177,106.5177,106.5177,100.0
2018-05-21 13:00:00,135.88,135.88,135.79,135.79,200.0,106.5726,106.5726,106.502,106.502,200.0
2018-05-21 13:10:00,135.68,135.68,135.68,135.68,100.0,106.4157,106.4157,106.4157,106.4157,100.0
2018-05-21 13:20:00,135.45,135.45,135.44,135.44,200.0,106.2353,106.2353,106.2275,106.2275,200.0
2018-05-21 13:30:00,135.48,135.57,135.48,135.49,500.0,106.2589,106.3295,106.2589,106.2667,500.0
2018-05-21 13:40:00,135.64,136.03,135.64,136.03,680.0,106.3844,106.6903,106.3844,106.6903,680.0
2018-05-21 13:50:00,136.0,136.0,135.95,135.95,400.0,106.6667,106.6667,106.6275,106.6275,400.0
2018-05-21 14:00:00,136.03,136.07,135.9,135.9,400.0,106.6903,106.7216,106.5883,106.5883,400.0
2018-05-21 14:10:00,135.99,136.12,135.99,136.12,700.0,106.6589,106.7608,106.6589,106.7608,700.0
2018-05-21 14:20:00,136.07,136.12,135.88,135.88,7350.0,106.7216,106.7608,106.5726,106.5726,7350.0
2018-05-21 14:30:00,135.8,135.95,135.8,135.95,800.0,106.5099,106.6275,106.5099,106.6275,800.0
2018-05-21 14:40:00,135.94,135.99,135.94,135.99,900.0,106.6197,106.6589,106.6197,106.6589,900.0
2018-05-21 14:50:00,136.11,136.11,135.98,136.01,1200.0,106.753,106.753,106.651,106.6746,1200.0
2018-05-21 15:00:00,136.03,136.21,136.03,136.21,800.0,106.6903,106.8314,106.6903,106.8314,800.0
2018-05-21 15:10:00,136.41,136.56,136.41,136.55,3708.0,106.9883,107.1059,106.9883,107.0981,3708.0
2018-05-21 15:20:00,136.71,136.82,136.68,136.75,2453.0,107.2236,107.3099,107.2001,107.255,2453.0
2018-05-21 15:30:00,136.74,136.97,136.74,136.86,4685.0,107.2471,107.4275,107.2471,107.3412,4685.0
2018-05-21 15:40:00,136.84,137.07,136.84,137.07,5234.0,107.3255,107.5059,107.3255,107.5059,5234.0
2018-05-21 15:50:00,137.09,137.09,136.75,136.75,7491.0,107.5216,107.5216,107.255,107.255,7491.0
2018-05-22 09:30:00,136.95,137.98,136.83,136.88,1600.0,107.4118,108.2197,107.3177,107.3569,1600.0
2018-05-22 09:40:00,136.55,136.55,136.16,136.16,400.0,107.0981,107.0981,106.7922,106.7922,400.0
2018-05-22 09:50:00,136.16,136.56,136.16,136.53,500.0,106.7922,107.1059,106.7922,107.0824,500.0
2018-05-22 10:00:00,136.19,136.6,136.01,136.44,850.0,106.8157,107.1373,106.6746,107.0118,850.0
2018-05-22 10:10:00,136.74,136.74,136.16,136.16,500.0,107.2471,107.2471,106.7922,106.7922,500.0
2018-05-22 10:20:00,136.17,136.36,136.17,136.36,810.0,106.8001,106.9491,106.8001,106.9491,810.0
2018-05-22 10:30:00,136.9,137.03,136.87,136.87,850.0,107.3726,107.4746,107.3491,107.3491,850.0
2018-05-22 10:40:00,136.92,137.15,136.92,137.15,200.0,107.3883,107.5687,107.3883,107.5687,200.0
2018-05-22 10:50:00,136.96,137.21,136.96,137.18,800.0,107.4197,107.6157,107.4197,107.5922,800.0
2018-05-22 11:00:00,137.02,137.5,137.02,137.5,1100.0,107.4667,107.8432,107.4667,107.8432,1100.0
2018-05-22 11:10:00,137.56,137.56,137.23,137.23,300.0,107.8903,107.8903,107.6314,107.6314,300.0
2018-05-22 11:20:00,137.32,137.32,137.32,137.32,200.0,107.702,107.702,107.702,107.702,200.0
2018-05-22 11:30:00,137.32,137.32,137.32,137.32,0.0,107.702,107.702,107.702,107.702,0.0
2018-05-22 11:40:00,137.09,137.15,137.09,137.15,400.0,107.5216,107.5687,107.5216,107.5687,400.0
2018-05-22 11:50:00,137.2,137.2,137.08,137.08,3334.0,107.6079,107.6079,107.5138,107.5138,3334.0
2018-05-22 12:00:00,137.02,137.02,136.63,136.82,1889.0,107.4667,107.4667,107.1608,107.3099,1889.0
2018-05-22 12:10:00,137.05,137.42,137.05,137.38,17140.0,107.4903,107.7804,107.4903,107.7491,17140.0
2018-05-22 12:20:00,137.27,137.27,136.86,136.86,500.0,107.6628,107.6628,107.3412,107.3412,500.0
2018-05-22 12:30:00,136.78,136.78,136.52,136.55,3400.0,107.2785,107.2785,107.0746,107.0981,3400.0
2018-05-22 12:40:00,136.33,136.34,136.33,136.34,300.0,106.9255,106.9334,106.9255,106.9334,300.0
2018-05-22 12:50:00,136.46,136.46,136.46,136.46,300.0,107.0275,107.0275,107.0275,107.0275,300.0
2018-05-22 13:00:00,136.18,136.29,136.18,136.23,300.0,106.8079,106.8942,106.8079,106.8471,300.0
2018-05-22 13:10:00,136.02,136.04,136.02,136.04,200.0,106.6824,106.6981,106.6824,106.6981,200.0
2018-05-22 13:20:00,135.86,135.86,135.54,135.65,800.0,106.5569,106.5569,106.3059,106.3922,800.0
2018-05-22 13:30:00,135.69,135.9,135.69,135.9,500.0,106.4236,106.5883,106.4236,106.5883,500.0
2018-05-22 13:40:00,135.66,135.66,135.6,135.6,200.0,106.4001,106.4001,106.353,106.353,200.0
2018-05-22 13:50:00,135.53,135.53,135.33,135.33,452.0,106.2981,106.2981,106.1412,106.1412,452.0
2018-05-22 14:00:00,135.15,135.34,135.15,135.31,401.0,106.0001,106.1491,106.0001,106.1255,401.0
2018-05-22 14:10:00,135.31,135.31,135.31,135.31,0.0,106.1255,106.1255,106.1255,106.1255,0.0
2018-05-22 14:20:00,135.13,135.13,134.93,135.02,300.0,105.9844,105.9844,105.8275,105.8981,300.0
2018-05-22 14:30:00,134.91,134.97,134.63,134.63,1525.0,105.8118,105.8589,105.5922,105.5922,1525.0
2018-05-22 14:40:00,134.48,134.53,134.1,134.1,400.0,105.4746,105.5138,105.1765,105.1765,400.0
2018-05-22 14:50:00,133.98,133.98,133.39,133.49,2000.0,105.0824,105.0824,104.6197,104.6981,2000.0
2018-05-22 15:00:00,133.36,133.36,132.15,132.15,1500.0,104.5961,104.5961,103.6471,103.6471,1500.0
2018-05-22 15:10:00,131.94,132.46,131.89,132.46,1400.0,103.4824,103.8903,103.4432,103.8903,1400.0
2018-05-22 15:20:00,132.3,132.35,132.23,132.25,1600.0,103.7648,103.804,103.7099,103.7255,1600.0
2018-05-22 15:30:00,132.18,132.18,131.8,131.92,4183.0,103.6706,103.6706,103.3726,103.4667,4183.0
2018-05-22 15:40:00,131.89,132.17,131.82,132.12,5322.0,103.4432,103.6628,103.3883,103.6236,5322.0
2018-05-22 15:50:00,132.07,132.27,131.82,132.27,10097.0,103.5844,103.7412,103.3883,103.7412,10097.0
2018-05-23 09:30:00,131.0,131.22,130.1,130.36,4300.0,102.7452,102.9177,102.0393,102.2432,4300.0
2018-05-23 09:40:00,130.64,130.95,130.26,130.8,5600.0,102.4628,102.7059,102.1648,102.5883,5600.0
2018-05-23 09:50:00,130.78,131.12,130.6,130.88,1800.0,102.5726,102.8393,102.4314,102.651,1800.0
2018-05-23 10:00:00,130.68,131.16,130.55,131.11,2323.0,102.4942,102.8706,102.3922,102.8314,2323.0
2018-05-23 10:10:00,131.11,131.86,131.11,131.46,3441.0,102.8314,103.4197,102.8314,103.1059,3441.0
2018-05-23 10:20:00,131.68,131.68,130.88,130.94,1400.0,103.2785,103.2785,102.651,102.6981,1400.0
2018-05-23 10:30:00,130.82,130.82,129.71,129.77,4474.0,102.604,102.604,101.7334,101.7804,4474.0
2018-05-23 10:40:00,129.56,129.62,129.05,129.05,2298.0,101.6157,101.6628,101.2157,101.2157,2298.0
2018-05-23 10:50:00,129.1,129.55,129.1,129.38,1300.0,101.255,101.6079,101.255,101.4746,1300.0
2018-05-23 11:00:00,129.35,130.27,129.35,130.27,600.0,101.451,102.1726,101.451,102.1726,600.0
2018-05-23 11:10:00,129.31,129.38,129.26,129.38,3600.0,101.4197,101.4746,101.3804,101.4746,3600.0
2018-05-23 11:20:00,129.39,129.39,129.01,129.07,2944.0,101.4824,101.4824,101.1844,101.2314,2944.0
2018-05-23 11:30:00,129.12,129.14,128.52,128.65,3695.0,101.2706,101.2863,100.8001,100.902,3695.0
2018-05-23 11:40:00,128.71,129.23,128.67,129.1,6612.0,100.9491,101.3569,100.9177,101.255,6612.0
2018-05-23 11:50:00,129.08,129.45,129.05,129.32,1400.0,101.2393,101.5295,101.2157,101.4275,1400.0
2018-05-23 12:00:00,129.1,129.42,129.04,129.42,500.0,101.255,101.5059,101.2079,101.5059,500.0
2018-05-23 12:10:00,129.36,129.36,129.36,129.36,100.0,101.4589,101.4589,101.4589,101.4589,100.0
2018-05-23 12:20:00,129.0,129.0,128.68,128.68,3100.0,101.1765,101.1765,100.9255,100.9255,3100.0
2018-05-23 12:30:00,128.87,128.9,128.75,128.75,2200.0,101.0746,101.0981,100.9804,100.9804,2200.0
2018-05-23 12:40:00,128.82,128.98,128.6,128.88,13070.0,101.0353,101.1608,100.8628,101.0824,13070.0
2018-05-23 12:50:00,128.69,128.7,128.19,128.19,800.0,100.9334,100.9412,100.5412,100.5412,800.0
2018-05-23 13:00:00,128.11,128.35,128.11,128.35,1200.0,100.4785,100.6667,100.4785,100.6667,1200.0
2018-05-23 13:10:00,128.36,128.49,128.24,128.24,1300.0,100.6746,100.7765,100.5804,100.5804,1300.0
2018-05-23 13:20:00,128.2,128.62,128.1,128.62,1300.0,100.5491,100.8785,100.4706,100.8785,1300.0
2018-05-23 13:30:00,128.7,128.75,128.64,128.75,700.0,100.9412,100.9804,100.8942,100.9804,700.0
2018-05-23 13:40:00,128.76,128.76,128.49,128.49,1000.0,100.9883,100.9883,100.7765,100.7765,1000.0
2018-05-23 13:50:00,128.55,128.55,128.54,128.54,400.0,100.8236,100.8236,100.8157,100.8157,400.0
2018-05-23 14:00:00,128.69,129.74,128.69,129.74,1200.0,100.9334,101.7569,100.9334,101.7569,1200.0
2018-05-23 14:10:00,129.55,129.56,129.55,129.56,200.0,101.6079,101.6157,101.6079,101.6157,200.0
2018-05-23 14:20:00,129.47,129.59,129.47,129.58,600.0,101.5452,101.6393,101.5452,101.6314,600.0
2018-05-23 14:30:00,129.48,129.75,129.48,129.55,900.0,101.553,101.7648,101.553,101.6079,900.0
2018-05-23 14:40:00,129.51,129.56,129.42,129.47,900.0,101.5765,101.6157,101.5059,101.5452,900.0
2018-05-23 14:50:00,129.46,129.59,129.46,129.48,600.0,101.5373,101.6393,101.5373,101.553,600.0
2018-05-23 15:00:00,129.63,129.67,129.45,129.45,600.0,101.6706,101.702,101.5295,101.5295,600.0
2018-05-23 15:10:00,129.14,129.17,129.01,129.05,1700.0,101.2863,101.3099,101.1844,101.2157,1700.0
2018-05-23 15:20:00,129.02,129.25,128.98,129.17,2592.0,101.1922,101.3726,101.1608,101.3099,2592.0
2018-05-23 15:30:00,129.1,129.14,129.0,129.0,4623.0,101.255,101.2863,101.1765,101.1765,4623.0
2018-05-23 15:40:00,128.95,129.07,128.87,128.96,5302.0,101.1373,101.2314,101.0746,101.1452,5302.0
2018-05-23 15:50:00,128.89,129.87,128.8,129.55,18864.0,101.0902,101.8589,101.0197,101.6079,18864.0
2018-05-24 09:30:00,128.02,128.3,127.55,127.87,6600.0,100.4079,100.6275,100.0393,100.2902,6600.0
2018-05-24 09:40:00,128.15,128.26,127.67,127.96,6998.0,100.5099,100.5961,100.1334,100.3608,6998.0
2018-05-24 09:50:00,127.99,128.21,127.75,128.21,11084.0,100.3844,100.5569,100.1961,100.5569,11084.0
2018-05-24 10:00:00,128.18,128.44,128.04,128.04,7943.0,100.5334,100.7373,100.4236,100.4236,7943.0
2018-05-24 10:10:00,127.99,127.99,127.56,127.64,5267.0,100.3844,100.3844,100.0471,100.1099,5267.0
2018-05-24 10:20:00,127.7,127.7,127.25,127.3,22589.0,100.1569,100.1569,99.804,99.8432,22589.0
2018-05-24 10:30:00,127.32,127.35,127.0,127.0,3425.0,99.8589,99.8824,99.6079,99.6079,3425.0
2018-05-24 10:40:00,126.8,126.8,126.08,126.08,3574.0,99.451,99.451,98.8863,98.8863,3574.0
2018-05-24 10:50:00,126.08,126.11,125.16,125.16,5235.0,98.8863,98.9099,98.1648,98.1648,5235.0
2018-05-24 11:00:00,125.22,125.68,125.13,125.65,5077.0,98.2118,98.5726,98.1412,98.5491,5077.0
2018-05-24 11:10:00,125.37,125.92,124.92,125.88,3744.0,98.3295,98.7608,97.9765,98.7295,3744.0
2018-05-24 11:20:00,125.78,125.78,125.39,125.6,8013.0,98.651,98.651,98.3451,98.5099,8013.0
2018-05-24 11:30:00,125.74,125.8,125.4,125.4,3500.0,98.6197,98.6667,98.353,98.353,3500.0
2018-05-24 11:40:00,125.39,126.28,125.39,126.23,1800.0,98.3451,99.0432,98.3451,99.004,1800.0
2018-05-24 11:50:00,126.25,126.38,126.03,126.05,2700.0,99.0197,99.1216,98.8471,98.8628,2700.0
2018-05-24 12:00:00,126.01,126.01,125.5,125.5,1400.0,98.8314,98.8314,98.4314,98.4314,1400.0
2018-05-24 12:10:00,125.52,125.74,125.52,125.65,600.0,98.4471,98.6197,98.4471,98.5491,600.0
2018-05-24 12:20:00,125.78,125.8,125.76,125.76,6407.0,98.651,98.6667,98.6353,98.6353,6407.0
2018-05-24 12:30:00,125.89,126.06,125.89,125.92,900.0,98.7373,98.8706,98.7373,98.7608,900.0
2018-05-24 12:40:00,125.88,125.91,125.63,125.8,900.0,98.7295,98.753,98.5334,98.6667,900.0
2018-05-24 12:50:00,125.78,125.78,125.54,125.61,700.0,98.651,98.651,98.4628,98.5177,700.0
2018-05-24 13:00:00,125.72,125.83,125.7,125.7,1100.0,98.604,98.6902,98.5883,98.5883,1100.0
2018-05-24 13:10:00,125.48,125.5,125.08,125.08,1000.0,98.4157,98.4314,98.102,98.102,1000.0
2018-05-24 13:20:00,125.11,125.56,125.1,125.4,4513.0,98.1255,98.4785,98.1177,98.353,4513.0
2018-05-24 13:30:00,125.37,125.42,125.12,125.12,1565.0,98.3295,98.3687,98.1334,98.1334,1565.0
2018-05-24 13:40:00,124.9,124.93,124.6,124.6,1600.0,97.9608,97.9844,97.7255,97.7255,1600.0
2018-05-24 13:50:00,124.5,124.54,124.01,124.2,5404.0,97.6471,97.6785,97.2628,97.4118,5404.0
2018-05-24 14:00:00,124.13,124.17,124.01,124.06,3848.0,97.3569,97.3883,97.2628,97.302,3848.0
2018-05-24 14:10:00,124.02,124.6,124.02,124.51,1800.0,97.2706,97.7255,97.2706,97.655,1800.0
2018-05-24 14:20:00,124.43,124.84,124.43,124.75,2901.0,97.5922,97.9138,97.5922,97.8432,2901.0
2018-05-24 14:30:00,124.65,124.69,124.58,124.58,1200.0,97.7648,97.7961,97.7099,97.7099,1200.0
2018-05-24 14:40:00,124.52,124.71,124.42,124.49,3600.0,97.6628,97.8118,97.5844,97.6393,3600.0
2018-05-24 14:50:00,124.68,124.73,124.67,124.69,2040.0,97.7883,97.8275,97.7804,97.7961,2040.0
2018-05-24 15:00:00,124.66,125.32,124.63,125.32,1600.0,97.7726,98.2902,97.7491,98.2902,1600.0
2018-05-24 15:10:00,125.38,125.46,125.23,125.42,2851.0,98.3373,98.4001,98.2197,98.3687,2851.0
2018-05-24 15:20:00,125.49,125.64,125.4,125.41,3868.0,98.4236,98.5412,98.353,98.3608,3868.0
2018-05-24 15:30:00,125.6,125.6,124.9,124.9,2000.0,98.5099,98.5099,97.9608,97.9608,2000.0
2018-05-24 15:40:00,124.91,125.52,124.85,125.48,5000.0,97.9687,98.4471,97.9216,98.4157,5000.0
2018-05-24 15:50:00,125.48,125.52,124.88,125.0,8998.0,98.4157,98.4471,97.9451,98.0393,8998.0
2018-05-25 09:30:00,122.17,122.17,119.1,120.0,10065.0,95.8197,95.8197,93.4118,94.1177,10065.0
2018-05-25 09:40:00,120.0,120.0,118.76,119.29,5596.0,94.1177,94.1177,93.1451,93.5608,5596.0
2018-05-25 09:50:00,119.12,119.74,118.9,119.23,2179.0,93.4275,93.9138,93.255,93.5138,2179.0
2018-05-25 10:00:00,119.41,119.81,118.75,118.89,4587.0,93.655,93.9687,93.1373,93.2471,4587.0
2018-05-25 10:10:00,119.06,119.29,118.51,118.77,3300.0,93.3804,93.5608,92.9491,93.153,3300.0
2018-05-25 10:20:00,118.73,118.73,118.33,118.51,3000.0,93.1216,93.1216,92.8079,92.9491,3000.0
2018-05-25 10:30:00,118.65,118.72,118.14,118.64,3000.0,93.0589,93.1138,92.6589,93.051,3000.0
2018-05-25 10:40:00,118.75,119.84,118.55,119.3,52016.0,93.1373,93.9922,92.9804,93.5687,52016.0
2018-05-25 10:50:00,119.47,120.05,119.39,119.64,2422.0,93.702,94.1569,93.6393,93.8353,2422.0
2018-05-25 11:00:00,119.73,120.09,119.47,120.09,1649.0,93.9059,94.1883,93.702,94.1883,1649.0
2018-05-25 11:10:00,120.23,120.23,119.68,119.88,3256.0,94.2981,94.2981,93.8667,94.0236,3256.0
2018-05-25 11:20:00,119.84,119.84,119.05,119.07,2100.0,93.9922,93.9922,93.3726,93.3883,2100.0
2018-05-25 11:30:00,119.05,119.08,118.76,118.79,10457.0,93.3726,93.3961,93.1451,93.1687,10457.0
2018-05-25 11:40:00,118.68,118.94,118.54,118.94,1601.0,93.0824,93.2863,92.9726,93.2863,1601.0
2018-05-25 11:50:00,118.95,119.29,118.95,119.17,1000.0,93.2942,93.5608,93.2942,93.4667,1000.0
2018-05-25 12:00:00,119.18,119.22,118.98,119.17,17618.0,93.4746,93.5059,93.3177,93.4667,17618.0
2018-05-25 12:10:00,119.19,119.52,119.19,119.46,700.0,93.4824,93.7412,93.4824,93.6942,700.0
2018-05-25 12:20:00,119.6,119.73,119.6,119.69,1400.0,93.804,93.9059,93.804,93.8746,1400.0
2018-05-25 12:30:00,119.7,119.7,119.46,119.46,2200.0,93.8824,93.8824,93.6942,93.6942,2200.0
2018-05-25 12:40:00,119.49,119.55,119.46,119.5,1100.0,93.7177,93.7648,93.6942,93.7255,1100.0
2018-05-25 12:50:00,119.58,119.65,119.56,119.63,2600.0,93.7883,93.8432,93.7726,93.8275,2600.0
2018-05-25 13:00:00,119.59,119.71,119.51,119.61,1300.0,93.7961,93.8902,93.7334,93.8118,1300.0
2018-05-25 13:10:00,119.5,119.68,119.49,119.62,900.0,93.7255,93.8667,93.7177,93.8197,900.0
2018-05-25 13:20:00,119.71,120.13,119.71,119.95,2450.0,93.8902,94.2197,93.8902,94.0785,2450.0
2018-05-25 13:30:00,119.81,119.99,119.8,119.99,1200.0,93.9687,94.1099,93.9608,94.1099,1200.0
2018-05-25 13:40:00,119.93,119.93,119.65,119.71,2300.0,94.0628,94.0628,93.8432,93.8902,2300.0
2018-05-25 13:50:00,119.73,119.94,119.73,119.77,1600.0,93.9059,94.0706,93.9059,93.9373,1600.0
2018-05-25 14:00:00,119.52,119.64,119.46,119.64,2813.0,93.7412,93.8353,93.6942,93.8353,2813.0
2018-05-25 14:10:00,119.28,119.43,119.28,119.39,1000.0,93.553,93.6706,93.553,93.6393,1000.0
2018-05-25 14:20:00,119.4,119.52,119.38,119.38,1300.0,93.6471,93.7412,93.6314,93.6314,1300.0
2018-05-25 14:30:00,119.43,119.45,119.31,119.33,1200.0,93.6706,93.6863,93.5765,93.5922,1200.0
2018-05-25 14:40:00,119.27,119.74,119.24,119.74,4956.0,93.5451,93.9138,93.5216,93.9138,4956.0
2018-05-25 14:50:00,119.74,119.77,119.54,119.71,3250.0,93.9138,93.9373,93.7569,93.8902,3250.0
2018-05-25 15:00:00,119.78,119.8,119.47,119.53,2913.0,93.9451,93.9608,93.702,93.7491,2913.0
2018-05-25 15:10:00,119.54,119.65,119.5,119.58,2558.0,93.7569,93.8432,93.7255,93.7883,2558.0
2018-05-25 15:20:00,119.6,119.9,119.53,119.89,2769.0,93.804,94.0393,93.7491,94.0314,2769.0
2018-05-25 15:30:00,120.05,120.29,119.89,120.29,5259.0,94.1569,94.3451,94.0314,94.3451,5259.0
2018-05-25 15:40:00,120.27,121.02,120.27,120.9,7300.0,94.3295,94.9177,94.3295,94.8236,7300.0
2018-05-25 15:50:00,120.93,120.93,120.21,120.38,12521.0,94.8471,94.8471,94.2824,94.4157,12521.0
2018-05-29 09:30:00,119.55,120.47,119.26,120.44,4356.0,93.7648,94.4863,93.5373,94.4628,4356.0
2018-05-29 09:40:00,120.69,121.65,120.69,121.53,700.0,94.6589,95.4118,94.6589,95.3177,700.0
2018-05-29 09:50:00,121.33,121.43,121.09,121.09,1800.0,95.1608,95.2393,94.9726,94.9726,1800.0
2018-05-29 10:00:00,121.31,121.52,121.29,121.52,1000.0,95.1451,95.3099,95.1295,95.3099,1000.0
2018-05-29 10:10:00,121.58,121.6,121.2,121.2,4700.0,95.3569,95.3726,95.0589,95.0589,4700.0
2018-05-29 10:20:00,121.26,121.45,121.08,121.17,5142.0,95.1059,95.255,94.9648,95.0353,5142.0
2018-05-29 10:30:00,121.21,121.31,121.0,121.13,7089.0,95.0667,95.1451,94.902,95.004,7089.0
2018-05-29 10:40:00,121.0,121.29,120.9,121.21,2442.0,94.902,95.1295,94.8236,95.0667,2442.0
2018-05-29 10:50:00,121.29,121.29,120.89,121.0,1400.0,95.1295,95.1295,94.8157,94.902,1400.0
2018-05-29 11:00:00,120.95,120.95,120.77,120.77,400.0,94.8628,94.8628,94.7216,94.7216,400.0
2018-05-29 11:10:00,121.06,121.23,120.97,120.97,3800.0,94.9491,95.0824,94.8785,94.8785,3800.0
2018-05-29 11:20:00,121.06,121.1,120.91,121.03,1500.0,94.9491,94.9804,94.8314,94.9255,1500.0
2018-05-29 11:30:00,121.23,121.37,121.23,121.32,1400.0,95.0824,95.1922,95.0824,95.153,1400.0
2018-05-29 11:40:00,121.32,121.32,120.27,120.37,3388.0,95.153,95.153,94.3295,94.4079,3388.0
2018-05-29 11:50:00,120.31,120.38,120.25,120.37,1826.0,94.3608,94.4157,94.3138,94.4079,1826.0
2018-05-29 12:00:00,120.42,120.43,120.03,120.06,4567.0,94.4471,94.455,94.1412,94.1648,4567.0
2018-05-29 12:10:00,119.96,120.33,119.7,120.33,2500.0,94.0863,94.3765,93.8824,94.3765,2500.0
2018-05-29 12:20:00,120.25,120.41,120.13,120.25,2000.0,94.3138,94.4393,94.2197,94.3138,2000.0
2018-05-29 12:30:00,120.08,120.53,120.08,120.53,1300.0,94.1804,94.5334,94.1804,94.5334,1300.0
2018-05-29 12:40:00,120.31,120.66,120.03,120.6,3000.0,94.3608,94.6353,94.1412,94.5883,3000.0
2018-05-29 12:50:00,120.74,120.74,120.41,120.41,900.0,94.6981,94.6981,94.4393,94.4393,900.0
2018-05-29 13:00:00,120.39,120.42,120.25,120.32,1400.0,94.4236,94.4471,94.3138,94.3687,1400.0
2018-05-29 13:10:00,120.4,120.6,120.28,120.6,1700.0,94.4314,94.5883,94.3373,94.5883,1700.0
2018-05-29 13:20:00,120.63,120.95,120.63,120.93,1600.0,94.6118,94.8628,94.6118,94.8471,1600.0
2018-05-29 13:30:00,120.92,120.92,120.7,120.81,1400.0,94.8393,94.8393,94.6667,94.753,1400.0
2018-05-29 13:40:00,120.97,120.97,120.55,120.68,1800.0,94.8785,94.8785,94.5491,94.651,1800.0
2018-05-29 13:50:00,120.58,120.58,120.34,120.34,900.0,94.5726,94.5726,94.3844,94.3844,900.0
2018-05-29 14:00:00,120.32,120.49,120.16,120.36,1500.0,94.3687,94.502,94.2432,94.4,1500.0
2018-05-29 14:10:00,120.36,120.45,120.25,120.36,1921.0,94.4,94.4706,94.3138,94.4,1921.0
2018-05-29 14:20:00,120.33,120.5,120.25,120.5,1100.0,94.3765,94.5099,94.3138,94.5099,1100.0
2018-05-29 14:30:00,120.44,120.8,120.44,120.64,3200.0,94.4628,94.7451,94.4628,94.6197,3200.0
2018-05-29 14:40:00,120.8,121.13,120.66,121.06,1600.0,94.7451,95.004,94.6353,94.9491,1600.0
2018-05-29 14:50:00,120.7,121.0,120.7,120.88,2300.0,94.6667,94.902,94.6667,94.8079,2300.0
2018-05-29 15:00:00,120.85,121.08,120.85,120.91,2246.0,94.7844,94.9648,94.7844,94.8314,2246.0
2018-05-29 15:10:00,120.92,120.94,120.69,120.83,2300.0,94.8393,94.855,94.6589,94.7687,2300.0
2018-05-29 15:20:00,120.8,120.83,120.66,120.73,3058.0,94.7451,94.7687,94.6353,94.6902,3058.0
2018-05-29 15:30:00,120.85,121.03,120.56,121.03,2685.0,94.7844,94.9255,94.5569,94.9255,2685.0
2018-05-29 15:40:00,120.99,121.18,120.85,121.08,4800.0,94.8942,95.0432,94.7844,94.9648,4800.0
2018-05-29 15:50:00,121.08,121.14,120.84,121.04,6915.0,94.9648,95.0118,94.7765,94.9334,6915.0
2018-05-30 09:30:00,121.92,123.05,120.76,120.81,9828.0,95.6236,96.5099,94.7138,94.753,9828.0
2018-05-30 09:40:00,121.01,121.53,120.99,121.1,1400.0,94.9099,95.3177,94.8942,94.9804,1400.0
2018-05-30 09:50:00,121.08,121.28,120.93,121.15,2997.0,94.9648,95.1216,94.8471,95.0197,2997.0
2018-05-30 10:00:00,120.98,120.98,120.74,120.85,1900.0,94.8863,94.8863,94.6981,94.7844,1900.0
2018-05-30 10:10:00,121.02,121.46,120.9,121.16,3340.0,94.9177,95.2628,94.8236,95.0275,3340.0
2018-05-30 10:20:00,121.05,121.93,121.02,121.86,5005.0,94.9412,95.6314,94.9177,95.5765,5005.0
2018-05-30 10:30:00,121.8,121.8,121.36,121.6,1480.0,95.5295,95.5295,95.1844,95.3726,1480.0
2018-05-30 10:40:00,121.73,122.83,121.73,122.44,4093.0,95.4746,96.3373,95.4746,96.0314,4093.0
2018-05-30 10:50:00,122.4,123.34,122.4,123.13,7465.0,96.0001,96.7373,96.0001,96.5726,7465.0
2018-05-30 11:00:00,123.17,123.57,123.11,123.43,3758.0,96.604,96.9177,96.5569,96.8079,3758.0
2018-05-30 11:10:00,123.38,123.38,122.65,122.65,1660.0,96.7687,96.7687,96.1961,96.1961,1660.0
2018-05-30 11:20:00,122.65,122.76,122.65,122.72,1298.0,96.1961,96.2824,96.1961,96.251,1298.0
2018-05-30 11:30:00,122.77,122.91,122.7,122.77,3058.0,96.2902,96.4001,96.2353,96.2902,3058.0
2018-05-30 11:40:00,122.56,122.67,122.33,122.66,1900.0,96.1255,96.2118,95.9451,96.204,1900.0
2018-05-30 11:50:00,122.64,122.73,122.45,122.6,2700.0,96.1883,96.2589,96.0393,96.1569,2700.0
2018-05-30 12:00:00,122.68,122.77,122.53,122.7,1900.0,96.2197,96.2902,96.102,96.2353,1900.0
2018-05-30 12:10:00,122.83,123.09,122.7,122.94,1700.0,96.3373,96.5412,96.2353,96.4236,1700.0
2018-05-30 12:20:00,123.13,123.13,122.76,122.78,2000.0,96.5726,96.5726,96.2824,96.2981,2000.0
2018-05-30 12:30:00,122.78,122.78,122.58,122.58,300.0,96.2981,96.2981,96.1412,96.1412,300.0
2018-05-30 12:40:00,122.59,122.59,122.42,122.42,800.0,96.1491,96.1491,96.0157,96.0157,800.0
2018-05-30 12:50:00,122.62,122.85,122.62,122.85,1000.0,96.1726,96.353,96.1726,96.353,1000.0
2018-05-30 13:00:00,122.7,122.88,122.62,122.88,500.0,96.2353,96.3765,96.1726,96.3765,500.0
2018-05-30 13:10:00,122.87,122.97,122.79,122.84,1000.0,96.3687,96.4471,96.3059,96.3451,1000.0
2018-05-30 13:20:00,122.9,122.9,122.71,122.79,300.0,96.3922,96.3922,96.2432,96.3059,300.0
2018-05-30 13:30:00,122.98,123.18,122.98,123.18,200.0,96.455,96.6118,96.455,96.6118,200.0
2018-05-30 13:40:00,123.04,123.04,122.81,122.81,700.0,96.502,96.502,96.3216,96.3216,700.0
2018-05-30 13:50:00,122.82,122.82,122.79,122.79,200.0,96.3295,96.3295,96.3059,96.3059,200.0
2018-05-30 14:00:00,122.67,122.83,122.56,122.56,1400.0,96.2118,96.3373,96.1255,96.1255,1400.0
2018-05-30 14:10:00,122.5,122.83,122.5,122.75,1000.0,96.0785,96.3373,96.0785,96.2746,1000.0
2018-05-30 14:20:00,122.54,122.77,122.54,122.74,1200.0,96.1099,96.2902,96.1099,96.2667,1200.0
2018-05-30 14:30:00,122.86,122.99,122.78,122.94,900.0,96.3608,96.4628,96.2981,96.4236,900.0
2018-05-30 14:40:00,123.02,123.2,122.99,123.08,1300.0,96.4863,96.6275,96.4628,96.5334,1300.0
2018-05-30 14:50:00,123.13,123.18,122.83,122.93,1400.0,96.5726,96.6118,96.3373,96.4157,1400.0
2018-05-30 15:00:00,122.92,122.97,122.8,122.8,1000.0,96.4079,96.4471,96.3138,96.3138,1000.0
2018-05-30 15:10:00,122.71,122.85,122.61,122.77,1200.0,96.2432,96.353,96.1648,96.2902,1200.0
2018-05-30 15:20:00,122.85,122.9,122.56,122.56,1200.0,96.353,96.3922,96.1255,96.1255,1200.0
2018-05-30 15:30:00,122.43,122.51,122.31,122.44,3165.0,96.0236,96.0863,95.9295,96.0314,3165.0
2018-05-30 15:40:00,122.4,122.67,122.4,122.58,3200.0,96.0001,96.2118,96.0001,96.1412,3200.0
2018-05-30 15:50:00,122.58,122.82,122.42,122.82,8231.0,96.1412,96.3295,96.0157,96.3295,8231.0
2018-05-31 09:30:00,121.54,121.89,120.96,120.96,1300.0,95.3255,95.6001,94.8706,94.8706,1300.0
2018-05-31 09:40:00,121.39,121.68,121.08,121.19,2950.0,95.2079,95.4353,94.9648,95.051,2950.0
2018-05-31 09:50:00,121.66,121.9,121.62,121.62,2000.0,95.4197,95.6079,95.3883,95.3883,2000.0
2018-05-31 10:00:00,121.53,121.7,121.46,121.5,1300.0,95.3177,95.451,95.2628,95.2942,1300.0
2018-05-31 10:10:00,121.25,121.31,121.14,121.23,700.0,95.0981,95.1451,95.0118,95.0824,700.0
2018-05-31 10:20:00,121.21,121.67,121.21,121.67,600.0,95.0667,95.4275,95.0667,95.4275,600.0
2018-05-31 10:30:00,121.73,122.0,121.73,121.97,500.0,95.4746,95.6863,95.4746,95.6628,500.0
2018-05-31 10:40:00,121.89,122.37,121.89,122.13,1804.0,95.6001,95.9765,95.6001,95.7883,1804.0
2018-05-31 10:50:00,121.8,122.14,121.79,121.93,2686.0,95.5295,95.7961,95.5216,95.6314,2686.0
2018-05-31 11:00:00,122.02,123.05,122.02,122.96,2011.0,95.702,96.5099,95.702,96.4393,2011.0
2018-05-31 11:10:00,122.78,122.78,121.6,121.6,3850.0,96.2981,96.2981,95.3726,95.3726,3850.0
2018-05-31 11:20:00,121.34,121.34,121.34,121.34,300.0,95.1687,95.1687,95.1687,95.1687,300.0
2018-05-31 11:30:00,121.29,121.35,121.12,121.35,1400.0,95.1295,95.1765,94.9961,95.1765,1400.0
2018-05-31 11:40:00,121.37,121.64,121.22,121.22,835.0,95.1922,95.404,95.0746,95.0746,835.0
2018-05-31 11:50:00,120.97,121.09,120.36,120.89,2300.0,94.8785,94.9726,94.4,94.8157,2300.0
2018-05-31 12:00:00,121.05,121.14,120.95,121.02,1100.0,94.9412,95.0118,94.8628,94.9177,1100.0
2018-05-31 12:10:00,121.04,121.3,121.04,121.3,801.0,94.9334,95.1373,94.9334,95.1373,801.0
2018-05-31 12:20:00,121.44,121.68,121.44,121.58,1500.0,95.2471,95.4353,95.2471,95.3569,1500.0
2018-05-31 12:30:00,121.49,121.58,121.32,121.58,700.0,95.2863,95.3569,95.153,95.3569,700.0
2018-05-31 12:40:00,121.58,121.58,121.58,121.58,0.0,95.3569,95.3569,95.3569,95.3569,0.0
2018-05-31 12:50:00,121.34,121.46,121.34,121.46,300.0,95.1687,95.2628,95.1687,95.2628,300.0
2018-05-31 13:00:00,121.34,121.37,121.34,121.36,500.0,95.1687,95.1922,95.1687,95.1844,500.0
2018-05-31 13:10:00,121.4,121.4,121.0,121.0,800.0,95.2157,95.2157,94.902,94.902,800.0
2018-05-31 13:20:00,121.1,121.1,120.97,121.09,700.0,94.9804,94.9804,94.8785,94.9726,700.0
2018-05-31 13:30:00,120.98,121.11,120.94,121.05,1100.0,94.8863,94.9883,94.855,94.9412,1100.0
2018-05-31 13:40:00,120.92,121.05,120.88,120.99,700.0,94.8393,94.9412,94.8079,94.8942,700.0
2018-05-31 13:50:00,120.97,120.97,120.59,120.59,700.0,94.8785,94.8785,94.5804,94.5804,700.0
2018-05-31 14:00:00,120.45,120.5,120.23,120.3,1600.0,94.4706,94.5099,94.2981,94.353,1600.0
2018-05-31 14:10:00,120.23,120.56,120.23,120.53,1900.0,94.2981,94.5569,94.2981,94.5334,1900.0
2018-05-31 14:20:00,120.73,121.05,120.72,120.87,2000.0,94.6902,94.9412,94.6824,94.8,2000.0
2018-05-31 14:30:00,120.91,120.92,120.46,120.53,1900.0,94.8314,94.8393,94.4785,94.5334,1900.0
2018-05-31 14:40:00,120.61,120.77,120.56,120.71,2800.0,94.5961,94.7216,94.5569,94.6746,2800.0
2018-05-31 14:50:00,120.69,120.69,120.57,120.57,1400.0,94.6589,94.6589,94.5648,94.5648,1400.0
2018-05-31 15:00:00,120.81,120.93,120.57,120.93,1621.0,94.753,94.8471,94.5648,94.8471,1621.0
2018-05-31 15:10:00,120.89,120.89,120.73,120.85,900.0,94.8157,94.8157,94.6902,94.7844,900.0
2018-05-31 15:20:00,120.76,120.76,120.53,120.6,2400.0,94.7138,94.7138,94.5334,94.5883,2400.0
2018-05-31 15:30:00,120.63,120.71,120.52,120.55,1900.0,94.6118,94.6746,94.5255,94.5491,1900.0
2018-05-31 15:40:00,120.46,120.52,120.24,120.44,2546.0,94.4785,94.5255,94.3059,94.4628,2546.0
2018-05-31 15:50:00,120.39,120.92,120.39,120.75,13986.0,94.4236,94.8393,94.4236,94.7059,13986.0
2018-06-01 09:30:00,120.43,120.43,118.39,118.45,2494.0,94.455,94.455,92.855,92.902,2494.0
2018-06-01 09:40:00,118.37,118.95,118.0,118.0,1803.0,92.8393,93.2942,92.5491,92.5491,1803.0
2018-06-01 09:50:00,117.92,117.99,116.65,116.75,24960.0,92.4863,92.5412,91.4902,91.5687,24960.0
2018-06-01 10:00:00,116.74,117.87,116.74,117.34,5917.0,91.5608,92.4471,91.5608,92.0314,5917.0
2018-06-01 10:10:00,117.52,117.7,117.28,117.66,2850.0,92.1726,92.3138,91.9844,92.2824,2850.0
2018-06-01 10:20:00,117.6,118.03,117.45,117.82,7194.0,92.2353,92.5726,92.1177,92.4079,7194.0
2018-06-01 10:30:00,117.72,117.72,116.77,117.33,5600.0,92.3295,92.3295,91.5844,92.0236,5600.0
2018-06-01 10:40:00,117.53,117.53,116.9,117.15,3409.0,92.1804,92.1804,91.6863,91.8824,3409.0
2018-06-01 10:50:00,117.13,117.38,117.01,117.14,2626.0,91.8667,92.0628,91.7726,91.8746,2626.0
2018-06-01 11:00:00,117.16,117.36,117.1,117.3,1950.0,91.8902,92.0471,91.8432,92.0,1950.0
2018-06-01 11:10:00,117.31,117.56,117.29,117.48,1746.0,92.0079,92.204,91.9922,92.1412,1746.0
2018-06-01 11:20:00,117.41,118.0,117.39,118.0,2884.0,92.0863,92.5491,92.0706,92.5491,2884.0
2018-06-01 11:30:00,117.8,117.84,117.24,117.34,1500.0,92.3922,92.4236,91.953,92.0314,1500.0
2018-06-01 11:40:00,117.2,117.59,117.09,117.55,3706.0,91.9216,92.2275,91.8353,92.1961,3706.0
2018-06-01 11:50:00,117.62,117.66,117.43,117.66,1355.0,92.251,92.2824,92.102,92.2824,1355.0
2018-06-01 12:00:00,117.45,117.49,117.22,117.28,2100.0,92.1177,92.1491,91.9373,91.9844,2100.0
2018-06-01 12:10:00,117.3,117.46,116.18,116.18,3989.0,92.0,92.1255,91.1216,91.1216,3989.0
2018-06-01 12:20:00,116.19,116.19,115.75,115.75,3590.0,91.1295,91.1295,90.7844,90.7844,3590.0
2018-06-01 12:30:00,115.6,115.62,115.09,115.09,2910.0,90.6667,90.6824,90.2667,90.2667,2910.0
2018-06-01 12:40:00,115.12,115.75,115.05,115.63,4600.0,90.2902,90.7844,90.2353,90.6902,4600.0
2018-06-01 12:50:00,115.34,115.53,115.25,115.49,3400.0,90.4628,90.6118,90.3922,90.5804,3400.0
2018-06-01 13:00:00,115.43,115.91,115.43,115.65,2412.0,90.5334,90.9099,90.5334,90.7059,2412.0
2018-06-01 13:10:00,115.61,115.61,115.13,115.2,2799.0,90.6746,90.6746,90.2981,90.353,2799.0
2018-06-01 13:20:00,115.15,115.46,115.08,115.28,4200.0,90.3138,90.5569,90.2589,90.4157,4200.0
2018-06-01 13:30:00,115.29,115.34,115.11,115.22,2600.0,90.4236,90.4628,90.2824,90.3687,2600.0
2018-06-01 13:40:00,115.26,115.26,115.06,115.13,1400.0,90.4,90.4,90.2432,90.2981,1400.0
2018-06-01 13:50:00,115.15,115.34,115.1,115.1,1900.0,90.3138,90.4628,90.2746,90.2746,1900.0
2018-06-01 14:00:00,115.12,115.14,114.74,114.74,5744.0,90.2902,90.3059,89.9922,89.9922,5744.0
2018-06-01 14:10:00,114.77,115.13,114.77,115.13,2900.0,90.0157,90.2981,90.0157,90.2981,2900.0
2018-06-01 14:20:00,114.86,114.96,114.56,114.78,2778.0,90.0863,90.1648,89.851,90.0236,2778.0
2018-06-01 14:30:00,114.79,115.43,114.77,115.0,2600.0,90.0314,90.5334,90.0157,90.1961,2600.0
2018-06-01 14:40:00,115.04,115.88,115.04,115.8,6335.0,90.2275,90.8863,90.2275,90.8236,6335.0
2018-06-01 14:50:00,115.65,115.73,115.43,115.73,3100.0,90.7059,90.7687,90.5334,90.7687,3100.0
2018-06-01 15:00:00,115.67,115.85,115.58,115.73,3800.0,90.7216,90.8628,90.651,90.7687,3800.0
2018-06-01 15:10:00,115.91,116.18,115.65,116.14,3183.0,90.9099,91.1216,90.7059,91.0902,3183.0
2018-06-01 15:20:00,116.11,116.26,116.01,116.26,2900.0,91.0667,91.1844,90.9883,91.1844,2900.0
2018-06-01 15:30:00,116.29,116.4,116.08,116.08,3500.0,91.2079,91.2942,91.0432,91.0432,3500.0
2018-06-01 15:40:00,116.07,116.18,115.91,115.92,3900.0,91.0353,91.1216,90.9099,90.9177,3900.0
2018-06-01 15:50:00,115.69,115.69,115.39,115.49,13261.0,90.7373,90.7373,90.502,90.5804,13261.0
2018-06-04 09:30:00,116.11,116.11,113.83,114.26,4990.0,91.0667,91.0667,89.2785,89.6157,4990.0
2018-06-04 09:40:00,114.2,114.76,114.2,114.53,3669.0,89.5687,90.0079,89.5687,89.8275,3669.0
2018-06-04 09:50:00,114.45,115.28,114.32,114.67,6315.0,89.7648,90.4157,89.6628,89.9373,6315.0
2018-06-04 10:00:00,114.75,114.83,113.24,113.48,9508.0,90.0,90.0628,88.8157,89.004,9508.0
2018-06-04 10:10:00,113.48,113.55,112.52,113.14,11282.0,89.004,89.0589,88.251,88.7373,11282.0
2018-06-04 10:20:00,113.08,113.37,112.31,112.75,7400.0,88.6902,88.9177,88.0863,88.4314,7400.0
2018-06-04 10:30:00,112.83,112.86,112.33,112.33,4819.0,88.4942,88.5177,88.102,88.102,4819.0
2018-06-04 10:40:00,112.35,112.86,112.35,112.53,3300.0,88.1177,88.5177,88.1177,88.2589,3300.0
2018-06-04 10:50:00,112.45,112.45,111.75,111.9,5100.0,88.1961,88.1961,87.6471,87.7648,5100.0
2018-06-04 11:00:00,111.83,112.07,111.28,111.71,4875.0,87.7098,87.8981,87.2785,87.6157,4875.0
2018-06-04 11:10:00,111.7,112.17,111.7,111.87,3321.0,87.6079,87.9765,87.6079,87.7412,3321.0
2018-06-04 11:20:00,111.75,111.93,111.61,111.61,3100.0,87.6471,87.7883,87.5373,87.5373,3100.0
2018-06-04 11:30:00,111.56,112.2,111.52,112.06,3703.0,87.4981,88.0,87.4667,87.8902,3703.0
2018-06-04 11:40:00,112.13,112.26,111.96,112.01,4281.0,87.9451,88.0471,87.8118,87.851,4281.0
2018-06-04 11:50:00,112.03,112.22,111.87,111.98,2836.0,87.8667,88.0157,87.7412,87.8275,2836.0
2018-06-04 12:00:00,112.0,112.3,112.0,112.06,1400.0,87.8432,88.0785,87.8432,87.8902,1400.0
2018-06-04 12:10:00,112.0,112.15,111.88,111.88,3733.0,87.8432,87.9608,87.7491,87.7491,3733.0
2018-06-04 12:20:00,111.94,111.94,111.5,111.5,8405.0,87.7961,87.7961,87.451,87.451,8405.0
2018-06-04 12:30:00,111.45,111.56,110.5,111.08,25009.0,87.4118,87.4981,86.6667,87.1216,25009.0
2018-06-04 12:40:00,110.99,110.99,110.2,110.69,8485.0,87.051,87.051,86.4314,86.8157,8485.0
2018-06-04 12:50:00,110.6,110.6,109.92,109.92,2190.0,86.7451,86.7451,86.2118,86.2118,2190.0
2018-06-04 13:00:00,109.89,110.21,109.64,109.97,5317.0,86.1883,86.4393,85.9922,86.251,5317.0
2018-06-04 13:10:00,110.28,110.3,110.01,110.3,1700.0,86.4942,86.5098,86.2824,86.5098,1700.0
2018-06-04 13:20:00,110.26,110.26,109.84,110.0,6852.0,86.4785,86.4785,86.1491,86.2746,6852.0
2018-06-04 13:30:00,109.95,110.0,109.34,109.34,8252.0,86.2353,86.2746,85.7569,85.7569,8252.0
2018-06-04 13:40:00,109.34,109.52,109.01,109.48,8673.0,85.7569,85.8981,85.4981,85.8667,8673.0
2018-06-04 13:50:00,109.5,109.71,109.28,109.39,5239.0,85.8824,86.0471,85.7098,85.7961,5239.0
2018-06-04 14:00:00,109.41,109.94,109.41,109.52,4499.0,85.8118,86.2275,85.8118,85.8981,4499.0
2018-06-04 14:10:00,109.34,109.58,109.1,109.58,2667.0,85.7569,85.9451,85.5687,85.9451,2667.0
2018-06-04 14:20:00,109.51,109.57,109.27,109.57,2660.0,85.8902,85.9373,85.702,85.9373,2660.0
2018-06-04 14:30:00,109.79,110.32,109.79,110.13,6398.0,86.1098,86.5255,86.1098,86.3765,6398.0
2018-06-04 14:40:00,110.15,110.97,110.15,110.82,5600.0,86.3922,87.0353,86.3922,86.9177,5600.0
2018-06-04 14:50:00,110.82,111.44,110.5,111.44,4918.0,86.9177,87.404,86.6667,87.404,4918.0
2018-06-04 15:00:00,111.47,111.82,111.47,111.79,3200.0,87.4275,87.702,87.4275,87.6785,3200.0
2018-06-04 15:10:00,111.85,112.28,111.73,112.25,8400.0,87.7255,88.0628,87.6314,88.0393,8400.0
2018-06-04 15:20:00,112.21,112.23,111.98,112.08,4300.0,88.0079,88.0236,87.8275,87.9059,4300.0
2018-06-04 15:30:00,112.06,112.23,111.97,112.0,8083.0,87.8902,88.0236,87.8197,87.8432,8083.0
2018-06-04 15:40:00,112.01,112.06,111.67,111.73,6819.0,87.851,87.8902,87.5844,87.6314,6819.0
2018-06-04 15:50:00,111.78,111.89,111.61,111.7,17618.0,87.6706,87.7569,87.5373,87.6079,17618.0
2018-06-05 09:30:00,110.55,110.99,110.18,110.99,4815.0,86.7059,87.051,86.4157,87.051,4815.0
2018-06-05 09:40:00,110.85,110.86,110.12,110.35,2424.0,86.9412,86.9491,86.3687,86.5491,2424.0
2018-06-05 09:50:00,110.31,110.31,109.12,109.19,9173.0,86.5177,86.5177,85.5844,85.6393,9173.0
2018-06-05 10:00:00,109.05,109.16,107.8,108.0,9533.0,85.5295,85.6157,84.5491,84.7059,9533.0
2018-06-05 10:10:00,107.94,109.37,107.78,109.37,8229.0,84.6589,85.7804,84.5334,85.7804,8229.0
2018-06-05 10:20:00,109.55,110.92,109.55,110.92,11156.0,85.9216,86.9961,85.9216,86.9961,11156.0
2018-06-05 10:30:00,110.85,110.87,110.23,110.25,4835.0,86.9412,86.9569,86.4549,86.4706,4835.0
2018-06-05 10:40:00,110.08,110.21,109.76,109.76,4698.0,86.3373,86.4393,86.0863,86.0863,4698.0
2018-06-05 10:50:00,109.55,110.12,109.51,110.12,1650.0,85.9216,86.3687,85.8902,86.3687,1650.0
2018-06-05 11:00:00,110.11,110.11,109.85,109.85,1000.0,86.3608,86.3608,86.1569,86.1569,1000.0
2018-06-05 11:10:00,109.5,110.3,109.5,110.27,1563.0,85.8824,86.5098,85.8824,86.4863,1563.0
2018-06-05 11:20:00,110.81,110.93,110.75,110.75,700.0,86.9098,87.004,86.8628,86.8628,700.0
2018-06-05 11:30:00,110.83,111.15,110.8,110.8,1058.0,86.9255,87.1765,86.902,86.902,1058.0
2018-06-05 11:40:00,110.71,110.93,110.51,110.58,3700.0,86.8314,87.004,86.6746,86.7295,3700.0
2018-06-05 11:50:00,110.71,111.12,110.71,111.12,1600.0,86.8314,87.153,86.8314,87.153,1600.0
2018-06-05 12:00:00,111.02,111.21,110.97,111.21,1400.0,87.0746,87.2236,87.0353,87.2236,1400.0
2018-06-05 12:10:00,111.1,111.1,110.83,111.1,2600.0,87.1373,87.1373,86.9255,87.1373,2600.0
2018-06-05 12:20:00,111.19,111.43,111.03,111.34,2602.0,87.2079,87.3961,87.0824,87.3255,2602.0
2018-06-05 12:30:00,111.47,112.01,111.47,112.0,4523.0,87.4275,87.851,87.4275,87.8432,4523.0
2018-06-05 12:40:00,112.03,112.32,112.0,112.24,2800.0,87.8667,88.0942,87.8432,88.0314,2800.0
2018-06-05 12:50:00,112.17,112.95,112.17,112.52,5200.0,87.9765,88.5883,87.9765,88.251,5200.0
2018-06-05 13:00:00,112.61,112.91,112.61,112.89,2300.0,88.3216,88.5569,88.3216,88.5412,2300.0
2018-06-05 13:10:00,113.06,113.06,112.81,112.91,2277.0,88.6746,88.6746,88.4785,88.5569,2277.0
2018-06-05 13:20:00,112.92,113.05,112.7,112.72,3256.0,88.5648,88.6667,88.3922,88.4079,3256.0
2018-06-05 13:30:00,112.75,112.81,112.57,112.57,2441.0,88.4314,88.4785,88.2902,88.2902,2441.0
2018-06-05 13:40:00,112.35,112.47,112.17,112.24,4300.0,88.1177,88.2118,87.9765,88.0314,4300.0
2018-06-05 13:50:00,112.16,112.16,112.02,112.09,1900.0,87.9687,87.9687,87.8589,87.9138,1900.0
2018-06-05 14:00:00,112.15,112.15,111.7,111.7,3690.0,87.9608,87.9608,87.6079,87.6079,3690.0
2018-06-05 14:10:00,111.8,112.04,111.8,111.85,2583.0,87.6863,87.8746,87.6863,87.7255,2583.0
2018-06-05 14:20:00,111.88,111.95,111.65,111.95,2408.0,87.7491,87.804,87.5687,87.804,2408.0
2018-06-05 14:30:00,111.91,112.06,111.75,111.88,2400.0,87.7726,87.8902,87.6471,87.7491,2400.0
2018-06-05 14:40:00,111.85,111.85,111.46,111.65,3254.0,87.7255,87.7255,87.4197,87.5687,3254.0
2018-06-05 14:50:00,111.63,111.64,111.4,111.46,3199.0,87.553,87.5608,87.3726,87.4197,3199.0
2018-06-05 15:00:00,111.42,111.42,111.18,111.37,2000.0,87.3883,87.3883,87.2,87.3491,2000.0
2018-06-05 15:10:00,111.35,111.35,110.98,111.05,1948.0,87.3334,87.3334,87.0432,87.0981,1948.0
2018-06-05 15:20:00,111.02,111.03,110.86,111.0,2414.0,87.0746,87.0824,86.9491,87.0589,2414.0
2018-06-05 15:30:00,111.05,111.05,110.83,110.85,3159.0,87.0981,87.0981,86.9255,86.9412,3159.0
2018-06-05 15:40:00,110.87,111.48,110.85,111.47,4955.0,86.9569,87.4353,86.9412,87.4275,4955.0
2018-06-05 15:50:00,111.41,111.64,111.32,111.56,10369.0,87.3804,87.5608,87.3098,87.4981,10369.0
2018-06-06 09:30:00,112.26,112.47,111.85,111.89,1652.0,88.0471,88.2118,87.7255,87.7569,1652.0
2018-06-06 09:40:00,111.8,112.6,111.7,112.15,3250.0,87.6863,88.3138,87.6079,87.9608,3250.0
2018-06-06 09:50:00,112.25,112.39,112.18,112.3,1505.0,88.0393,88.1491,87.9844,88.0785,1505.0
2018-06-06 10:00:00,112.23,112.31,112.0,112.11,2000.0,88.0236,88.0863,87.8432,87.9295,2000.0
2018-06-06 10:10:00,112.25,112.38,111.97,111.97,1600.0,88.0393,88.1412,87.8197,87.8197,1600.0
2018-06-06 10:20:00,111.88,111.93,111.45,111.92,3380.0,87.7491,87.7883,87.4118,87.7804,3380.0
2018-06-06 10:30:00,111.64,111.64,109.95,110.73,5760.0,87.5608,87.5608,86.2353,86.8471,5760.0
2018-06-06 10:40:00,110.8,110.84,110.39,110.41,4265.0,86.902,86.9334,86.5804,86.5961,4265.0
2018-06-06 10:50:00,110.43,111.18,110.34,111.1,4252.0,86.6118,87.2,86.5412,87.1373,4252.0
2018-06-06 11:00:00,111.17,111.28,111.15,111.21,1000.0,87.1922,87.2785,87.1765,87.2236,1000.0
2018-06-06 11:10:00,111.18,111.29,111.09,111.29,1550.0,87.2,87.2863,87.1295,87.2863,1550.0
2018-06-06 11:20:00,111.42,112.0,111.42,111.79,4114.0,87.3883,87.8432,87.3883,87.6785,4114.0
2018-06-06 11:30:00,111.75,112.01,111.62,112.0,6790.0,87.6471,87.851,87.5451,87.8432,6790.0
2018-06-06 11:40:00,112.01,112.17,111.45,111.59,7701.0,87.851,87.9765,87.4118,87.5216,7701.0
2018-06-06 11:50:00,111.5,111.68,111.48,111.5,1900.0,87.451,87.5922,87.4353,87.451,1900.0
2018-06-06 12:00:00,111.39,111.55,111.39,111.55,400.0,87.3648,87.4902,87.3648,87.4902,400.0
2018-06-06 12:10:00,111.42,111.42,111.15,111.15,500.0,87.3883,87.3883,87.1765,87.1765,500.0
2018-06-06 12:20:00,111.17,111.26,111.0,111.0,400.0,87.1922,87.2628,87.0589,87.0589,400.0
2018-06-06 12:30:00,111.02,111.02,110.62,110.62,400.0,87.0746,87.0746,86.7608,86.7608,400.0
2018-06-06 12:40:00,110.61,110.7,110.6,110.7,900.0,86.753,86.8236,86.7451,86.8236,900.0
2018-06-06 12:50:00,110.57,110.63,110.45,110.45,900.0,86.7216,86.7687,86.6275,86.6275,900.0
2018-06-06 13:00:00,110.29,110.34,110.22,110.33,3000.0,86.502,86.5412,86.4471,86.5334,3000.0
2018-06-06 13:10:00,110.29,110.32,110.0,110.01,3925.0,86.502,86.5255,86.2746,86.2824,3925.0
2018-06-06 13:20:00,110.0,110.28,110.0,110.25,2200.0,86.2746,86.4942,86.2746,86.4706,2200.0
2018-06-06 13:30:00,110.25,110.74,110.22,110.74,1430.0,86.4706,86.8549,86.4471,86.8549,1430.0
2018-06-06 13:40:00,110.85,111.24,110.83,111.12,1900.0,86.9412,87.2471,86.9255,87.153,1900.0
2018-06-06 13:50:00,111.26,111.44,111.24,111.4,2600.0,87.2628,87.404,87.2471,87.3726,2600.0
2018-06-06 14:00:00,111.45,111.85,111.45,111.79,2892.0,87.4118,87.7255,87.4118,87.6785,2892.0
2018-06-06 14:10:00,111.82,112.04,111.82,111.93,3350.0,87.702,87.8746,87.702,87.7883,3350.0
2018-06-06 14:20:00,111.94,112.14,111.89,112.14,2000.0,87.7961,87.953,87.7569,87.953,2000.0
2018-06-06 14:30:00,112.29,112.7,112.24,112.47,3509.0,88.0706,88.3922,88.0314,88.2118,3509.0
2018-06-06 14:40:00,112.52,112.52,112.18,112.24,2936.0,88.251,88.251,87.9844,88.0314,2936.0
2018-06-06 14:50:00,112.24,112.24,111.82,111.84,2000.0,88.0314,88.0314,87.702,87.7177,2000.0
2018-06-06 15:00:00,111.81,112.0,111.62,111.91,2391.0,87.6942,87.8432,87.5451,87.7726,2391.0
2018-06-06 15:10:00,111.93,112.0,111.85,111.96,2400.0,87.7883,87.8432,87.7255,87.8118,2400.0
2018-06-06 15:20:00,111.97,112.09,111.83,112.08,4065.0,87.8197,87.9138,87.7098,87.9059,4065.0
2018-06-06 15:30:00,112.08,112.5,112.02,112.27,5842.0,87.9059,88.2353,87.8589,88.0549,5842.0
2018-06-06 15:40:00,112.22,112.39,112.16,112.16,8719.0,88.0157,88.1491,87.9687,87.9687,8719.0
2018-06-06 15:50:00,112.12,112.21,111.98,112.15,7948.0,87.9373,88.0079,87.8275,87.9608,7948.0
2018-06-07 09:30:00,113.5,114.03,113.5,113.97,5725.0,89.0197,89.4353,89.0197,89.3883,5725.0
2018-06-07 09:40:00,114.25,114.45,113.8,113.94,17949.0,89.6079,89.7648,89.2549,89.3648,17949.0
2018-06-07 09:50:00,113.97,114.32,113.8,113.99,5700.0,89.3883,89.6628,89.2549,89.404,5700.0
2018-06-07 10:00:00,114.13,114.78,114.05,114.78,6201.0,89.5138,90.0236,89.451,90.0236,6201.0
2018-06-07 10:10:00,114.6,114.94,114.5,114.53,1600.0,89.8824,90.1491,89.804,89.8275,1600.0
2018-06-07 10:20:00,114.55,114.65,114.1,114.1,1000.0,89.8432,89.9216,89.4902,89.4902,1000.0
2018-06-07 10:30:00,114.05,114.05,113.4,113.47,2686.0,89.451,89.451,88.9412,88.9961,2686.0
2018-06-07 10:40:00,113.53,113.97,113.4,113.4,3600.0,89.0432,89.3883,88.9412,88.9412,3600.0
2018-06-07 10:50:00,113.4,113.83,113.38,113.79,1500.0,88.9412,89.2785,88.9255,89.2471,1500.0
2018-06-07 11:00:00,113.83,113.83,113.61,113.61,1100.0,89.2785,89.2785,89.1059,89.1059,1100.0
2018-06-07 11:10:00,113.71,114.3,113.71,114.25,1700.0,89.1844,89.6471,89.1844,89.6079,1700.0
2018-06-07 11:20:00,114.23,114.41,114.0,114.0,3800.0,89.5922,89.7334,89.4118,89.4118,3800.0
2018-06-07 11:30:00,114.1,114.16,113.92,114.16,1500.0,89.4902,89.5373,89.3491,89.5373,1500.0
2018-06-07 11:40:00,114.34,114.4,114.11,114.24,700.0,89.6785,89.7255,89.4981,89.6,700.0
2018-06-07 11:50:00,114.07,114.24,114.07,114.24,800.0,89.4667,89.6,89.4667,89.6,800.0
2018-06-07 12:00:00,114.41,114.41,114.18,114.18,800.0,89.7334,89.7334,89.553,89.553,800.0
2018-06-07 12:10:00,114.06,114.06,113.68,113.69,1500.0,89.4589,89.4589,89.1608,89.1687,1500.0
2018-06-07 12:20:00,113.79,114.18,113.79,114.14,1500.0,89.2471,89.553,89.2471,89.5216,1500.0
2018-06-07 12:30:00,114.17,114.17,113.9,113.9,800.0,89.5451,89.5451,89.3334,89.3334,800.0
2018-06-07 12:40:00,113.97,113.99,113.74,113.99,700.0,89.3883,89.404,89.2079,89.404,700.0
2018-06-07 12:50:00,113.9,113.9,113.5,113.55,855.0,89.3334,89.3334,89.0197,89.0589,855.0
2018-06-07 13:00:00,113.73,113.93,113.39,113.39,2050.0,89.2,89.3569,88.9334,88.9334,2050.0
2018-06-07 13:10:00,113.36,113.62,113.34,113.62,1400.0,88.9099,89.1138,88.8942,89.1138,1400.0
2018-06-07 13:20:00,113.63,113.68,113.46,113.54,1000.0,89.1216,89.1608,88.9883,89.051,1000.0
2018-06-07 13:30:00,113.49,113.54,113.23,113.23,1207.0,89.0118,89.051,88.8079,88.8079,1207.0
2018-06-07 13:40:00,113.23,113.46,113.17,113.38,1000.0,88.8079,88.9883,88.7608,88.9255,1000.0
2018-06-07 13:50:00,113.35,113.4,113.25,113.33,1700.0,88.902,88.9412,88.8236,88.8863,1700.0
2018-06-07 14:00:00,113.38,113.59,113.38,113.59,400.0,88.9255,89.0902,88.9255,89.0902,400.0
2018-06-07 14:10:00,113.86,113.97,113.8,113.84,1170.0,89.302,89.3883,89.2549,89.2863,1170.0
2018-06-07 14:20:00,113.87,114.02,113.84,114.02,700.0,89.3099,89.4275,89.2863,89.4275,700.0
2018-06-07 14:30:00,114.24,114.24,114.09,114.16,1100.0,89.6,89.6,89.4824,89.5373,1100.0
2018-06-07 14:40:00,114.11,114.31,114.11,114.31,1200.0,89.4981,89.6549,89.4981,89.6549,1200.0
2018-06-07 14:50:00,114.29,114.65,114.29,114.65,2994.0,89.6393,89.9216,89.6393,89.9216,2994.0
2018-06-07 15:00:00,114.67,114.69,114.4,114.4,2110.0,89.9373,89.953,89.7255,89.7255,2110.0
2018-06-07 15:10:00,114.49,114.84,114.49,114.66,1100.0,89.7961,90.0706,89.7961,89.9295,1100.0
2018-06-07 15:20:00,114.7,114.7,114.41,114.41,1600.0,89.9608,89.9608,89.7334,89.7334,1600.0
2018-06-07 15:30:00,114.41,114.41,114.16,114.18,900.0,89.7334,89.7334,89.5373,89.553,900.0
2018-06-07 15:40:00,114.18,114.18,113.92,114.0,3504.0,89.553,89.553,89.3491,89.4118,3504.0
2018-06-07 15:50:00,113.98,114.22,113.97,114.15,6665.0,89.3961,89.5844,89.3883,89.5295,6665.0
2018-06-08 09:30:00,114.29,114.39,113.75,113.75,1300.0,89.6393,89.7177,89.2157,89.2157,1300.0
2018-06-08 09:40:00,113.66,113.66,112.74,112.74,1600.0,89.1451,89.1451,88.4236,88.4236,1600.0
2018-06-08 09:50:00,112.62,113.21,112.55,113.21,1200.0,88.3295,88.7922,88.2746,88.7922,1200.0
2018-06-08 10:00:00,113.49,113.58,113.23,113.29,1100.0,89.0118,89.0824,88.8079,88.8549,1100.0
2018-06-08 10:10:00,113.53,114.39,113.49,114.3,6614.0,89.0432,89.7177,89.0118,89.6471,6614.0
2018-06-08 10:20:00,114.27,114.27,113.95,113.95,3215.0,89.6236,89.6236,89.3726,89.3726,3215.0
2018-06-08 10:30:00,113.94,113.95,113.61,113.61,1200.0,89.3648,89.3726,89.1059,89.1059,1200.0
2018-06-08 10:40:00,113.26,113.26,112.94,113.12,500.0,88.8314,88.8314,88.5804,88.7216,500.0
2018-06-08 10:50:00,113.07,113.4,112.87,112.87,1713.0,88.6824,88.9412,88.5255,88.5255,1713.0
2018-06-08 11:00:00,113.02,113.02,112.65,112.7,700.0,88.6432,88.6432,88.353,88.3922,700.0
2018-06-08 11:10:00,112.94,113.2,112.91,113.04,1422.0,88.5804,88.7844,88.5569,88.6589,1422.0
2018-06-08 11:20:00,113.12,113.58,113.12,113.58,600.0,88.7216,89.0824,88.7216,89.0824,600.0
2018-06-08 11:30:00,113.57,113.64,113.48,113.48,500.0,89.0746,89.1295,89.004,89.004,500.0
2018-06-08 11:40:00,113.85,113.85,113.54,113.54,200.0,89.2942,89.2942,89.051,89.051,200.0
2018-06-08 11:50:00,113.27,113.27,112.96,112.96,800.0,88.8393,88.8393,88.5961,88.5961,800.0
2018-06-08 12:00:00,113.12,113.12,112.87,112.9,600.0,88.7216,88.7216,88.5255,88.5491,600.0
2018-06-08 12:10:00,112.86,112.9,112.84,112.85,500.0,88.5177,88.5491,88.502,88.5099,500.0
2018-06-08 12:20:00,112.83,112.83,112.61,112.71,694.0,88.4942,88.4942,88.3216,88.4,694.0
2018-06-08 12:30:00,112.66,112.83,112.66,112.83,400.0,88.3608,88.4942,88.3608,88.4942,400.0
2018-06-08 12:40:00,112.98,113.02,112.85,112.85,1000.0,88.6118,88.6432,88.5099,88.5099,1000.0
2018-06-08 12:50:00,112.92,112.92,112.81,112.85,800.0,88.5648,88.5648,88.4785,88.5099,800.0
2018-06-08 13:00:00,112.94,112.94,112.71,112.85,600.0,88.5804,88.5804,88.4,88.5099,600.0
2018-06-08 13:10:00,112.86,113.09,112.86,113.05,600.0,88.5177,88.6981,88.5177,88.6667,600.0
2018-06-08 13:20:00,113.21,113.21,113.21,113.21,100.0,88.7922,88.7922,88.7922,88.7922,100.0
2018-06-08 13:30:00,113.42,113.58,113.37,113.55,1000.0,88.9569,89.0824,88.9177,89.0589,1000.0
2018-06-08 13:40:00,113.59,113.85,113.59,113.85,300.0,89.0902,89.2942,89.0902,89.2942,300.0
2018-06-08 13:50:00,113.83,113.99,113.64,113.92,1500.0,89.2785,89.404,89.1295,89.3491,1500.0
2018-06-08 14:00:00,114.04,114.04,113.92,113.94,1200.0,89.4432,89.4432,89.3491,89.3648,1200.0
2018-06-08 14:10:00,114.02,114.14,114.02,114.04,900.0,89.4275,89.5216,89.4275,89.4432,900.0
2018-06-08 14:20:00,114.04,114.04,113.96,114.02,700.0,89.4432,89.4432,89.3804,89.4275,700.0
2018-06-08 14:30:00,113.9,113.91,113.78,113.78,900.0,89.3334,89.3412,89.2393,89.2393,900.0
2018-06-08 14:40:00,113.66,113.66,113.41,113.49,745.0,89.1451,89.1451,88.9491,89.0118,745.0
2018-06-08 14:50:00,113.66,113.72,113.64,113.65,1000.0,89.1451,89.1922,89.1295,89.1373,1000.0
2018-06-08 15:00:00,113.6,113.72,113.6,113.72,1200.0,89.0981,89.1922,89.0981,89.1922,1200.0
2018-06-08 15:10:00,113.82,113.82,113.51,113.51,2100.0,89.2706,89.2706,89.0275,89.0275,2100.0
2018-06-08 15:20:00,113.55,113.85,113.55,113.83,1800.0,89.0589,89.2942,89.0589,89.2785,1800.0
2018-06-08 15:30:00,113.91,113.91,113.65,113.71,1500.0,89.3412,89.3412,89.1373,89.1844,1500.0
2018-06-08 15:40:00,113.68,113.94,113.68,113.94,2730.0,89.1608,89.3648,89.1608,89.3648,2730.0
2018-06-08 15:50:00,113.89,114.12,113.74,114.01,6356.0,89.3255,89.5059,89.2079,89.4197,6356.0
2018-06-11 09:30:00,114.22,114.49,113.85,113.9,1340.0,89.5844,89.7961,89.2942,89.3334,1340.0
2018-06-11 09:40:00,113.92,113.97,113.29,113.29,3408.0,89.3491,89.3883,88.8549,88.8549,3408.0
2018-06-11 09:50:00,113.43,113.83,113.24,113.83,4597.0,88.9648,89.2785,88.8157,89.2785,4597.0
2018-06-11 10:00:00,113.97,114.97,113.97,114.97,1800.0,89.3883,90.1726,89.3883,90.1726,1800.0
2018-06-11 10:10:00,115.14,115.22,114.8,114.87,2200.0,90.3059,90.3687,90.0393,90.0942,2200.0
2018-06-11 10:20:00,114.88,115.29,114.83,115.28,2100.0,90.102,90.4236,90.0628,90.4157,2100.0
2018-06-11 10:30:00,115.23,115.25,114.79,114.79,600.0,90.3765,90.3922,90.0314,90.0314,600.0
2018-06-11 10:40:00,114.89,114.89,114.59,114.71,847.0,90.1099,90.1099,89.8746,89.9687,847.0
2018-06-11 10:50:00,114.73,114.73,114.49,114.58,600.0,89.9844,89.9844,89.7961,89.8667,600.0
2018-06-11 11:00:00,114.39,114.39,114.17,114.22,1200.0,89.7177,89.7177,89.5451,89.5844,1200.0
2018-06-11 11:10:00,114.15,114.48,114.12,114.48,1200.0,89.5295,89.7883,89.5059,89.7883,1200.0
2018-06-11 11:20:00,114.43,114.72,114.43,114.61,1200.0,89.7491,89.9765,89.7491,89.8902,1200.0
2018-06-11 11:30:00,114.5,114.58,114.5,114.57,500.0,89.804,89.8667,89.804,89.8589,500.0
2018-06-11 11:40:00,114.78,114.89,114.78,114.89,1200.0,90.0236,90.1099,90.0236,90.1099,1200.0
2018-06-11 11:50:00,114.85,114.86,114.63,114.76,900.0,90.0785,90.0863,89.9059,90.0079,900.0
2018-06-11 12:00:00,114.73,114.73,114.52,114.52,500.0,89.9844,89.9844,89.8197,89.8197,500.0
2018-06-11 12:10:00,114.5,114.65,114.49,114.65,900.0,89.804,89.9216,89.7961,89.9216,900.0
2018-06-11 12:20:00,114.75,114.77,114.75,114.77,200.0,90.0,90.0157,90.0,90.0157,200.0
2018-06-11 12:30:00,114.82,114.88,114.46,114.46,500.0,90.0549,90.102,89.7726,89.7726,500.0
2018-06-11 12:40:00,114.53,114.61,114.53,114.61,500.0,89.8275,89.8902,89.8275,89.8902,500.0
2018-06-11 12:50:00,114.72,114.72,114.49,114.58,700.0,89.9765,89.9765,89.7961,89.8667,700.0
2018-06-11 13:00:00,114.47,114.6,114.35,114.6,1243.0,89.7804,89.8824,89.6863,89.8824,1243.0
2018-06-11 13:10:00,114.64,114.77,114.64,114.76,700.0,89.9138,90.0157,89.9138,90.0079,700.0
2018-06-11 13:20:00,114.67,114.89,114.67,114.72,1300.0,89.9373,90.1099,89.9373,89.9765,1300.0
2018-06-11 13:30:00,114.85,114.88,114.64,114.64,900.0,90.0785,90.102,89.9138,89.9138,900.0
2018-06-11 13:40:00,114.64,114.68,114.43,114.43,1130.0,89.9138,89.9451,89.7491,89.7491,1130.0
2018-06-11 13:50:00,114.4,114.4,114.26,114.31,1293.0,89.7255,89.7255,89.6157,89.6549,1293.0
2018-06-11 14:00:00,114.43,114.81,114.43,114.71,900.0,89.7491,90.0471,89.7491,89.9687,900.0
2018-06-11 14:10:00,114.61,114.61,114.34,114.34,632.0,89.8902,89.8902,89.6785,89.6785,632.0
2018-06-11 14:20:00,114.35,114.54,114.35,114.39,1300.0,89.6863,89.8353,89.6863,89.7177,1300.0
2018-06-11 14:30:00,114.31,114.39,114.19,114.31,1327.0,89.6549,89.7177,89.5608,89.6549,1327.0
2018-06-11 14:40:00,114.36,114.39,114.12,114.15,2885.0,89.6942,89.7177,89.5059,89.5295,2885.0
2018-06-11 14:50:00,114.1,114.26,114.07,114.25,1984.0,89.4902,89.6157,89.4667,89.6079,1984.0
2018-06-11 15:00:00,114.19,114.21,114.02,114.13,1900.0,89.5608,89.5765,89.4275,89.5138,1900.0
2018-06-11 15:10:00,114.03,114.12,113.93,114.05,2100.0,89.4353,89.5059,89.3569,89.451,2100.0
2018-06-11 15:20:00,113.96,114.06,113.93,114.06,1500.0,89.3804,89.4589,89.3569,89.4589,1500.0
2018-06-11 15:30:00,114.02,114.11,113.91,114.11,3400.0,89.4275,89.4981,89.3412,89.4981,3400.0
2018-06-11 15:40:00,114.12,114.15,113.89,113.99,8100.0,89.5059,89.5295,89.3255,89.404,8100.0
2018-06-11 15:50:00,113.96,114.05,113.71,113.75,14359.0,89.3804,89.451,89.1844,89.2157,14359.0
2018-06-12 09:30:00,114.85,115.25,114.63,115.13,1743.0,90.0785,90.3922,89.9059,90.2981,1743.0
2018-06-12 09:40:00,114.82,116.0,114.82,115.95,2800.0,90.0549,90.9804,90.0549,90.9412,2800.0
2018-06-12 09:50:00,115.68,115.87,115.43,115.87,1700.0,90.7295,90.8785,90.5334,90.8785,1700.0
2018-06-12 10:00:00,115.84,116.44,115.81,116.24,3500.0,90.8549,91.3255,90.8314,91.1687,3500.0
2018-06-12 10:10:00,116.3,116.51,116.03,116.03,2500.0,91.2157,91.3804,91.004,91.004,2500.0
2018-06-12 10:20:00,115.88,115.94,115.77,115.89,1000.0,90.8863,90.9334,90.8,90.8942,1000.0
2018-06-12 10:30:00,115.97,116.2,115.96,115.98,1500.0,90.9569,91.1373,90.9491,90.9648,1500.0
2018-06-12 10:40:00,116.0,116.39,116.0,116.29,1700.0,90.9804,91.2863,90.9804,91.2079,1700.0
2018-06-12 10:50:00,116.5,117.07,116.5,116.75,2500.0,91.3726,91.8197,91.3726,91.5687,2500.0
2018-06-12 11:00:00,116.76,117.01,116.37,116.37,2000.0,91.5765,91.7726,91.2706,91.2706,2000.0
2018-06-12 11:10:00,116.31,116.32,115.97,116.23,1300.0,91.2236,91.2314,90.9569,91.1608,1300.0
2018-06-12 11:20:00,116.51,116.91,116.47,116.64,1800.0,91.3804,91.6942,91.3491,91.4824,1800.0
2018-06-12 11:30:00,116.61,116.82,116.36,116.38,3063.0,91.4589,91.6236,91.2628,91.2785,3063.0
2018-06-12 11:40:00,116.41,116.85,116.4,116.85,1600.0,91.302,91.6471,91.2942,91.6471,1600.0
2018-06-12 11:50:00,116.96,117.26,116.96,117.26,5516.0,91.7334,91.9687,91.7334,91.9687,5516.0
2018-06-12 12:00:00,117.21,117.28,116.95,117.26,3820.0,91.9295,91.9844,91.7255,91.9687,3820.0
2018-06-12 12:10:00,117.37,117.6,117.31,117.56,1820.0,92.055,92.2353,92.0079,92.204,1820.0
2018-06-12 12:20:00,117.61,117.74,117.46,117.58,2900.0,92.2432,92.3451,92.1255,92.2197,2900.0
2018-06-12 12:30:00,117.64,117.8,117.57,117.8,2200.0,92.2667,92.3922,92.2118,92.3922,2200.0
2018-06-12 12:40:00,117.83,117.96,117.79,117.96,2253.0,92.4157,92.5177,92.3844,92.5177,2253.0
2018-06-12 12:50:00,117.95,117.95,117.7,117.7,3405.0,92.5099,92.5099,92.3138,92.3138,3405.0
2018-06-12 13:00:00,117.75,117.76,117.46,117.47,1600.0,92.353,92.3608,92.1255,92.1334,1600.0
2018-06-12 13:10:00,117.5,117.58,117.4,117.4,1400.0,92.1569,92.2197,92.0785,92.0785,1400.0
2018-06-12 13:20:00,117.43,117.43,117.29,117.37,1800.0,92.102,92.102,91.9922,92.055,1800.0
2018-06-12 13:30:00,117.34,117.34,116.69,116.88,1500.0,92.0314,92.0314,91.5216,91.6706,1500.0
2018-06-12 13:40:00,116.87,117.09,116.87,117.0,900.0,91.6628,91.8353,91.6628,91.7648,900.0
2018-06-12 13:50:00,117.08,117.39,117.03,117.38,1200.0,91.8275,92.0706,91.7883,92.0628,1200.0
2018-06-12 14:00:00,117.58,117.64,117.44,117.44,2992.0,92.2197,92.2667,92.1099,92.1099,2992.0
2018-06-12 14:10:00,117.43,117.44,116.91,117.04,4775.0,92.102,92.1099,91.6942,91.7961,4775.0
2018-06-12 14:20:00,117.06,117.31,116.96,117.31,4600.0,91.8118,92.0079,91.7334,92.0079,4600.0
2018-06-12 14:30:00,117.36,117.74,117.36,117.74,2300.0,92.0471,92.3451,92.0471,92.3451,2300.0
2018-06-12 14:40:00,117.67,117.71,117.54,117.57,2254.0,92.2902,92.3216,92.1883,92.2118,2254.0
2018-06-12 14:50:00,117.5,117.83,117.5,117.83,2400.0,92.1569,92.4157,92.1569,92.4157,2400.0
2018-06-12 15:00:00,117.82,118.71,117.76,118.71,2400.0,92.4079,93.1059,92.3608,93.1059,2400.0
2018-06-12 15:10:00,118.67,119.18,118.67,119.15,3685.0,93.0746,93.4746,93.0746,93.451,3685.0
2018-06-12 15:20:00,119.21,119.25,118.67,118.77,3900.0,93.4981,93.5295,93.0746,93.153,3900.0
2018-06-12 15:30:00,118.8,119.0,118.73,118.88,3600.0,93.1765,93.3334,93.1216,93.2393,3600.0
2018-06-12 15:40:00,118.83,119.11,118.79,118.99,5594.0,93.2,93.4197,93.1687,93.3255,5594.0
2018-06-12 15:50:00,119.0,119.18,118.91,119.0,10251.0,93.3334,93.4746,93.2628,93.3334,10251.0
2018-06-13 09:30:00,118.39,118.65,118.28,118.52,1400.0,92.855,93.0589,92.7687,92.9569,1400.0
2018-06-13 09:40:00,118.66,119.12,118.45,118.88,1700.0,93.0667,93.4275,92.902,93.2393,1700.0
2018-06-13 09:50:00,118.89,118.98,118.16,118.22,3300.0,93.2471,93.3177,92.6746,92.7216,3300.0
2018-06-13 10:00:00,118.1,118.32,118.05,118.32,1700.0,92.6275,92.8,92.5883,92.8,1700.0
2018-06-13 10:10:00,118.28,118.41,118.1,118.41,1500.0,92.7687,92.8706,92.6275,92.8706,1500.0
2018-06-13 10:20:00,118.0,118.25,117.88,118.25,3100.0,92.5491,92.7451,92.455,92.7451,3100.0
2018-06-13 10:30:00,118.6,118.83,118.54,118.61,2698.0,93.0197,93.2,92.9726,93.0275,2698.0
2018-06-13 10:40:00,118.68,118.69,118.41,118.48,1800.0,93.0824,93.0902,92.8706,92.9255,1800.0
2018-06-13 10:50:00,118.47,118.73,118.47,118.73,1800.0,92.9177,93.1216,92.9177,93.1216,1800.0
2018-06-13 11:00:00,118.85,118.97,118.53,118.54,1838.0,93.2157,93.3099,92.9648,92.9726,1838.0
2018-06-13 11:10:00,118.54,118.57,118.52,118.54,800.0,92.9726,92.9961,92.9569,92.9726,800.0
2018-06-13 11:20:00,118.57,119.0,118.57,118.92,800.0,92.9961,93.3334,92.9961,93.2706,800.0
2018-06-13 11:30:00,118.89,118.95,118.54,118.54,1200.0,93.2471,93.2942,92.9726,92.9726,1200.0
2018-06-13 11:40:00,118.25,118.31,118.17,118.31,1100.0,92.7451,92.7922,92.6824,92.7922,1100.0
2018-06-13 11:50:00,118.36,118.36,118.2,118.21,800.0,92.8314,92.8314,92.7059,92.7138,800.0
2018-06-13 12:00:00,118.22,118.22,117.88,118.2,800.0,92.7216,92.7216,92.455,92.7059,800.0
2018-06-13 12:10:00,118.29,118.36,118.29,118.32,4899.0,92.7765,92.8314,92.7765,92.8,4899.0
2018-06-13 12:20:00,118.35,118.49,118.35,118.49,1300.0,92.8236,92.9334,92.8236,92.9334,1300.0
2018-06-13 12:30:00,118.37,118.37,118.18,118.18,1400.0,92.8393,92.8393,92.6902,92.6902,1400.0
2018-06-13 12:40:00,118.17,118.17,117.98,118.02,1243.0,92.6824,92.6824,92.5334,92.5648,1243.0
2018-06-13 12:50:00,118.03,118.11,117.96,118.11,619.0,92.5726,92.6353,92.5177,92.6353,619.0
2018-06-13 13:00:00,118.01,118.17,118.01,118.17,600.0,92.5569,92.6824,92.5569,92.6824,600.0
2018-06-13 13:10:00,118.14,118.14,117.97,118.07,500.0,92.6589,92.6589,92.5255,92.604,500.0
2018-06-13 13:20:00,118.04,118.1,117.82,118.1,1800.0,92.5804,92.6275,92.4079,92.6275,1800.0
2018-06-13 13:30:00,118.07,118.09,118.03,118.03,400.0,92.604,92.6197,92.5726,92.5726,400.0
2018-06-13 13:40:00,118.11,118.31,118.11,118.31,900.0,92.6353,92.7922,92.6353,92.7922,900.0
2018-06-13 13:50:00,118.26,118.47,118.26,118.35,800.0,92.753,92.9177,92.753,92.8236,800.0
2018-06-13 14:00:00,118.3,118.33,118.12,118.14,400.0,92.7844,92.8079,92.6432,92.6589,400.0
2018-06-13 14:10:00,118.13,118.45,118.13,118.27,2100.0,92.651,92.902,92.651,92.7608,2100.0
2018-06-13 14:20:00,118.39,118.43,118.35,118.43,800.0,92.855,92.8863,92.8236,92.8863,800.0
2018-06-13 14:30:00,118.42,118.5,118.32,118.4,1000.0,92.8785,92.9412,92.8,92.8628,1000.0
2018-06-13 14:40:00,118.47,118.65,118.47,118.65,901.0,92.9177,93.0589,92.9177,93.0589,901.0
2018-06-13 14:50:00,118.67,118.83,118.67,118.76,600.0,93.0746,93.2,93.0746,93.1451,600.0
2018-06-13 15:00:00,118.84,119.07,118.84,118.96,600.0,93.2079,93.3883,93.2079,93.302,600.0
2018-06-13 15:10:00,118.81,118.81,118.65,118.7,800.0,93.1844,93.1844,93.0589,93.0981,800.0
2018-06-13 15:20:00,118.75,118.75,118.42,118.47,700.0,93.1373,93.1373,92.8785,92.9177,700.0
2018-06-13 15:30:00,118.49,118.62,118.49,118.53,800.0,92.9334,93.0353,92.9334,92.9648,800.0
2018-06-13 15:40:00,118.34,118.87,118.27,118.27,4600.0,92.8157,93.2314,92.7608,92.7608,4600.0
2018-06-13 15:50:00,118.14,118.47,118.14,118.35,5984.0,92.6589,92.9177,92.6589,92.8236,5984.0
2018-06-14 09:30:00,119.24,119.78,119.21,119.21,1500.0,93.5216,93.9451,93.4981,93.4981,1500.0
2018-06-14 09:40:00,118.59,118.59,118.19,118.22,800.0,93.0118,93.0118,92.6981,92.7216,800.0
2018-06-14 09:50:00,118.41,118.41,118.35,118.35,400.0,92.8706,92.8706,92.8236,92.8236,400.0
2018-06-14 10:00:00,118.4,118.7,118.4,118.7,2417.0,92.8628,93.0981,92.8628,93.0981,2417.0
2018-06-14 10:10:00,118.73,118.73,118.11,118.15,700.0,93.1216,93.1216,92.6353,92.6667,700.0
2018-06-14 10:20:00,118.03,118.03,117.85,117.85,1502.0,92.5726,92.5726,92.4314,92.4314,1502.0
2018-06-14 10:30:00,117.84,117.87,117.57,117.74,900.0,92.4236,92.4471,92.2118,92.3451,900.0
2018-06-14 10:40:00,117.62,117.94,117.48,117.89,1000.0,92.251,92.502,92.1412,92.4628,1000.0
2018-06-14 10:50:00,117.92,117.94,117.74,117.94,2200.0,92.4863,92.502,92.3451,92.502,2200.0
2018-06-14 11:00:00,118.08,118.08,117.96,117.96,600.0,92.6118,92.6118,92.5177,92.5177,600.0
2018-06-14 11:10:00,118.05,118.05,117.72,117.89,1400.0,92.5883,92.5883,92.3295,92.4628,1400.0
2018-06-14 11:20:00,117.85,118.02,117.83,118.02,600.0,92.4314,92.5648,92.4157,92.5648,600.0
2018-06-14 11:30:00,117.8,117.93,117.8,117.82,800.0,92.3922,92.4942,92.3922,92.4079,800.0
2018-06-14 11:40:00,117.96,118.01,117.96,117.99,400.0,92.5177,92.5569,92.5177,92.5412,400.0
2018-06-14 11:50:00,117.98,117.98,117.84,117.98,900.0,92.5334,92.5334,92.4236,92.5334,900.0
2018-06-14 12:00:00,118.1,118.1,118.1,118.1,100.0,92.6275,92.6275,92.6275,92.6275,100.0
2018-06-14 12:10:00,118.17,118.17,118.08,118.08,200.0,92.6824,92.6824,92.6118,92.6118,200.0
2018-06-14 12:20:00,117.81,117.85,117.75,117.84,1600.0,92.4,92.4314,92.353,92.4236,1600.0
2018-06-14 12:30:00,117.89,118.01,117.89,118.01,500.0,92.4628,92.5569,92.4628,92.5569,500.0
2018-06-14 12:40:00,118.05,118.11,117.97,117.97,2348.0,92.5883,92.6353,92.5255,92.5255,2348.0
2018-06-14 12:50:00,118.01,118.01,117.71,117.8,1080.0,92.5569,92.5569,92.3216,92.3922,1080.0
2018-06-14 13:00:00,117.72,118.0,117.67,118.0,1566.0,92.3295,92.5491,92.2902,92.5491,1566.0
2018-06-14 13:10:00,118.05,118.46,118.05,118.24,900.0,92.5883,92.9099,92.5883,92.7373,900.0
2018-06-14 13:20:00,118.2,118.39,118.14,118.39,1200.0,92.7059,92.855,92.6589,92.855,1200.0
2018-06-14 13:30:00,118.25,118.25,118.03,118.03,700.0,92.7451,92.7451,92.5726,92.5726,700.0
2018-06-14 13:40:00,118.11,118.11,118.02,118.02,900.0,92.6353,92.6353,92.5648,92.5648,900.0
2018-06-14 13:50:00,117.99,117.99,117.78,117.9,700.0,92.5412,92.5412,92.3765,92.4706,700.0
2018-06-14 14:00:00,117.81,117.86,117.62,117.62,1900.0,92.4,92.4393,92.251,92.251,1900.0
2018-06-14 14:10:00,117.61,117.61,117.33,117.41,1025.0,92.2432,92.2432,92.0236,92.0863,1025.0
2018-06-14 14:20:00,117.55,117.55,117.45,117.48,963.0,92.1961,92.1961,92.1177,92.1412,963.0
2018-06-14 14:30:00,117.47,117.67,117.47,117.6,1240.0,92.1334,92.2902,92.1334,92.2353,1240.0
2018-06-14 14:40:00,117.59,117.59,117.07,117.07,1600.0,92.2275,92.2275,91.8197,91.8197,1600.0
2018-06-14 14:50:00,117.05,117.05,116.62,116.65,2700.0,91.804,91.804,91.4667,91.4902,2700.0
2018-06-14 15:00:00,116.56,116.86,116.51,116.73,2200.0,91.4197,91.6549,91.3804,91.553,2200.0
2018-06-14 15:10:00,116.76,116.76,116.28,116.28,600.0,91.5765,91.5765,91.2,91.2,600.0
2018-06-14 15:20:00,116.34,116.39,116.22,116.31,1100.0,91.2471,91.2863,91.153,91.2236,1100.0
2018-06-14 15:30:00,116.29,116.4,116.27,116.29,1247.0,91.2079,91.2942,91.1922,91.2079,1247.0
2018-06-14 15:40:00,116.33,116.33,115.77,115.81,2400.0,91.2393,91.2393,90.8,90.8314,2400.0
2018-06-14 15:50:00,115.74,115.95,115.65,115.88,5404.0,90.7765,90.9412,90.7059,90.8863,5404.0
2018-06-15 09:30:00,115.45,115.45,114.81,114.91,900.0,90.5491,90.5491,90.0471,90.1255,900.0
2018-06-15 09:40:00,114.39,115.23,114.39,115.05,1949.0,89.7177,90.3765,89.7177,90.2353,1949.0
2018-06-15 09:50:00,115.18,115.23,114.99,115.05,1300.0,90.3373,90.3765,90.1883,90.2353,1300.0
2018-06-15 10:00:00,115.0,115.89,115.0,115.89,1900.0,90.1961,90.8942,90.1961,90.8942,1900.0
2018-06-15 10:10:00,115.98,116.22,115.56,116.11,3000.0,90.9648,91.153,90.6353,91.0667,3000.0
2018-06-15 10:20:00,115.96,116.39,115.95,115.99,2400.0,90.9491,91.2863,90.9412,90.9726,2400.0
2018-06-15 10:30:00,116.08,116.13,115.88,115.88,1100.0,91.0432,91.0824,90.8863,90.8863,1100.0
2018-06-15 10:40:00,115.66,115.95,115.49,115.52,1400.0,90.7138,90.9412,90.5804,90.604,1400.0
2018-06-15 10:50:00,115.65,115.65,115.14,115.14,1200.0,90.7059,90.7059,90.3059,90.3059,1200.0
2018-06-15 11:00:00,115.11,115.27,114.96,115.05,2900.0,90.2824,90.4079,90.1648,90.2353,2900.0
2018-06-15 11:10:00,115.04,115.51,115.04,115.18,1600.0,90.2275,90.5961,90.2275,90.3373,1600.0
2018-06-15 11:20:00,115.24,115.68,115.21,115.6,5537.0,90.3844,90.7295,90.3608,90.6667,5537.0
2018-06-15 11:30:00,115.57,115.81,115.39,115.6,5288.0,90.6432,90.8314,90.502,90.6667,5288.0
2018-06-15 11:40:00,115.64,116.0,115.62,115.93,1000.0,90.6981,90.9804,90.6824,90.9255,1000.0
2018-06-15 11:50:00,115.95,116.17,115.74,115.74,1900.0,90.9412,91.1138,90.7765,90.7765,1900.0
2018-06-15 12:00:00,115.67,116.05,115.66,116.05,946.0,90.7216,91.0197,90.7138,91.0197,946.0
2018-06-15 12:10:00,116.04,116.12,115.91,115.91,1500.0,91.0118,91.0746,90.9099,90.9099,1500.0
2018-06-15 12:20:00,115.97,115.97,115.69,115.7,1200.0,90.9569,90.9569,90.7373,90.7451,1200.0
2018-06-15 12:30:00,115.69,115.69,115.49,115.59,800.0,90.7373,90.7373,90.5804,90.6589,800.0
2018-06-15 12:40:00,115.55,115.63,115.54,115.54,1200.0,90.6275,90.6902,90.6197,90.6197,1200.0
2018-06-15 12:50:00,115.64,115.68,115.64,115.64,400.0,90.6981,90.7295,90.6981,90.6981,400.0
2018-06-15 13:00:00,115.63,115.63,115.57,115.59,1400.0,90.6902,90.6902,90.6432,90.6589,1400.0
2018-06-15 13:10:00,115.88,115.88,115.8,115.8,400.0,90.8863,90.8863,90.8236,90.8236,400.0
2018-06-15 13:20:00,115.96,115.96,115.8,115.88,1400.0,90.9491,90.9491,90.8236,90.8863,1400.0
2018-06-15 13:30:00,115.75,115.75,115.61,115.67,300.0,90.7844,90.7844,90.6746,90.7216,300.0
2018-06-15 13:40:00,115.61,115.78,115.61,115.78,700.0,90.6746,90.8079,90.6746,90.8079,700.0
2018-06-15 13:50:00,115.87,115.95,115.74,115.94,1000.0,90.8785,90.9412,90.7765,90.9334,1000.0
2018-06-15 14:00:00,115.91,116.05,115.85,116.05,1500.0,90.9099,91.0197,90.8628,91.0197,1500.0
2018-06-15 14:10:00,116.11,116.11,115.9,116.02,1200.0,91.0667,91.0667,90.902,90.9961,1200.0
2018-06-15 14:20:00,116.07,116.53,116.07,116.53,1463.0,91.0353,91.3961,91.0353,91.3961,1463.0
2018-06-15 14:30:00,116.53,116.77,116.53,116.7,1300.0,91.3961,91.5844,91.3961,91.5295,1300.0
2018-06-15 14:40:00,116.69,116.9,116.69,116.69,2100.0,91.5216,91.6863,91.5216,91.5216,2100.0
2018-06-15 14:50:00,116.72,117.08,116.7,117.08,2749.0,91.5451,91.8275,91.5295,91.8275,2749.0
2018-06-15 15:00:00,117.06,117.06,116.8,116.8,1900.0,91.8118,91.8118,91.6079,91.6079,1900.0
2018-06-15 15:10:00,116.55,116.58,116.42,116.45,1395.0,91.4118,91.4353,91.3099,91.3334,1395.0
2018-06-15 15:20:00,116.42,116.45,116.13,116.43,2500.0,91.3099,91.3334,91.0824,91.3177,2500.0
2018-06-15 15:30:00,116.44,116.53,116.35,116.53,4153.0,91.3255,91.3961,91.2549,91.3961,4153.0
2018-06-15 15:40:00,116.58,116.61,116.31,116.44,2641.0,91.4353,91.4589,91.2236,91.3255,2641.0
2018-06-15 15:50:00,116.44,116.44,115.4,115.41,8501.0,91.3255,91.3255,90.5099,90.5177,8501.0
2018-06-18 09:30:00,114.75,115.44,114.57,115.44,3300.0,90.0,90.5412,89.8589,90.5412,3300.0
2018-06-18 09:40:00,115.34,116.24,115.29,116.08,4675.0,90.4628,91.1687,90.4236,91.0432,4675.0
2018-06-18 09:50:00,116.05,116.25,115.91,116.07,1000.0,91.0197,91.1765,90.9099,91.0353,1000.0
2018-06-18 10:00:00,116.1,116.68,116.1,116.68,2600.0,91.0589,91.5138,91.0589,91.5138,2600.0
2018-06-18 10:10:00,116.6,117.88,116.6,117.72,4894.0,91.451,92.455,91.451,92.3295,4894.0
2018-06-18 10:20:00,117.87,117.87,117.42,117.8,1795.0,92.4471,92.4471,92.0942,92.3922,1795.0
2018-06-18 10:30:00,117.81,118.2,117.81,118.09,2724.0,92.4,92.7059,92.4,92.6197,2724.0
2018-06-18 10:40:00,118.08,118.45,117.98,118.45,900.0,92.6118,92.902,92.5334,92.902,900.0
2018-06-18 10:50:00,118.4,119.27,118.4,119.21,2845.0,92.8628,93.5451,92.8628,93.4981,2845.0
2018-06-18 11:00:00,119.34,120.24,119.34,120.24,3182.0,93.6,94.3059,93.6,94.3059,3182.0
2018-06-18 11:10:00,120.38,120.98,120.09,120.16,3100.0,94.4157,94.8863,94.1883,94.2432,3100.0
2018-06-18 11:20:00,120.17,121.16,120.17,121.16,8461.0,94.251,95.0275,94.251,95.0275,8461.0
2018-06-18 11:30:00,121.2,121.61,121.19,121.42,5994.0,95.0589,95.3804,95.051,95.2314,5994.0
2018-06-18 11:40:00,121.5,123.31,121.49,123.16,5970.0,95.2942,96.7138,95.2863,96.5961,5970.0
2018-06-18 11:50:00,123.3,123.52,122.2,122.34,3400.0,96.7059,96.8785,95.8432,95.953,3400.0
2018-06-18 12:00:00,122.35,122.63,122.25,122.44,3050.0,95.9608,96.1804,95.8824,96.0314,3050.0
2018-06-18 12:10:00,122.44,122.57,122.36,122.57,2562.0,96.0314,96.1334,95.9687,96.1334,2562.0
2018-06-18 12:20:00,122.5,122.5,122.06,122.22,3453.0,96.0785,96.0785,95.7334,95.8589,3453.0
2018-06-18 12:30:00,122.15,122.22,121.88,121.88,2100.0,95.804,95.8589,95.5922,95.5922,2100.0
2018-06-18 12:40:00,122.0,122.11,121.79,122.06,7153.0,95.6863,95.7726,95.5216,95.7334,7153.0
2018-06-18 12:50:00,122.1,122.33,121.99,122.08,8918.0,95.7648,95.9451,95.6785,95.7491,8918.0
2018-06-18 13:00:00,122.09,122.32,122.09,122.32,3624.0,95.7569,95.9373,95.7569,95.9373,3624.0
2018-06-18 13:10:00,122.29,122.84,122.29,122.7,2000.0,95.9138,96.3451,95.9138,96.2353,2000.0
2018-06-18 13:20:00,122.58,122.81,122.49,122.81,4041.0,96.1412,96.3216,96.0706,96.3216,4041.0
2018-06-18 13:30:00,122.42,122.87,122.42,122.87,2300.0,96.0157,96.3687,96.0157,96.3687,2300.0
2018-06-18 13:40:00,122.83,123.01,122.82,123.0,1821.0,96.3373,96.4785,96.3295,96.4706,1821.0
2018-06-18 13:50:00,122.88,123.14,122.85,123.14,1200.0,96.3765,96.5804,96.353,96.5804,1200.0
2018-06-18 14:00:00,123.12,123.5,122.88,123.27,8109.0,96.5648,96.8628,96.3765,96.6824,8109.0
2018-06-18 14:10:00,123.27,123.54,123.27,123.52,1570.0,96.6824,96.8942,96.6824,96.8785,1570.0
2018-06-18 14:20:00,123.6,123.6,122.5,122.64,2469.0,96.9412,96.9412,96.0785,96.1883,2469.0
2018-06-18 14:30:00,122.54,122.62,121.98,122.07,2066.0,96.1099,96.1726,95.6706,95.7412,2066.0
2018-06-18 14:40:00,122.09,122.4,122.06,122.15,2838.0,95.7569,96.0001,95.7334,95.804,2838.0
2018-06-18 14:50:00,122.1,122.2,121.99,122.19,3644.0,95.7648,95.8432,95.6785,95.8353,3644.0
2018-06-18 15:00:00,122.1,122.1,122.0,122.05,2100.0,95.7648,95.7648,95.6863,95.7255,2100.0
2018-06-18 15:10:00,122.06,122.17,121.92,122.14,2795.0,95.7334,95.8197,95.6236,95.7961,2795.0
2018-06-18 15:20:00,122.24,122.55,122.22,122.55,8354.0,95.8746,96.1177,95.8589,96.1177,8354.0
2018-06-18 15:30:00,122.53,123.25,122.42,123.23,4193.0,96.102,96.6667,96.0157,96.651,4193.0
2018-06-18 15:40:00,123.22,123.44,122.79,122.98,10907.0,96.6432,96.8157,96.3059,96.455,10907.0
2018-06-18 15:50:00,122.9,122.9,122.38,122.59,17497.0,96.3922,96.3922,95.9844,96.1491,17497.0
2018-06-19 09:30:00,120.36,124.69,120.36,124.69,4100.0,94.4,97.7961,94.4,97.7961,4100.0
2018-06-19 09:40:00,124.47,125.81,124.47,125.09,9200.0,97.6236,98.6746,97.6236,98.1099,9200.0
2018-06-19 09:50:00,125.25,126.02,125.15,125.35,8217.0,98.2353,98.8393,98.1569,98.3138,8217.0
2018-06-19 10:00:00,125.24,126.21,125.24,126.12,7815.0,98.2275,98.9883,98.2275,98.9177,7815.0
2018-06-19 10:10:00,126.22,126.84,125.94,126.84,8858.0,98.9961,99.4824,98.7765,99.4824,8858.0
2018-06-19 10:20:00,126.84,127.17,126.18,126.21,4500.0,99.4824,99.7412,98.9648,98.9883,4500.0
2018-06-19 10:30:00,126.27,126.4,125.38,126.38,5500.0,99.0353,99.1373,98.3373,99.1216,5500.0
2018-06-19 10:40:00,126.34,126.8,125.65,126.8,4350.0,99.0902,99.451,98.5491,99.451,4350.0
2018-06-19 10:50:00,126.7,127.0,126.4,126.92,4895.0,99.3726,99.6079,99.1373,99.5452,4895.0
2018-06-19 11:00:00,126.94,127.26,126.8,127.26,2663.0,99.5608,99.8118,99.451,99.8118,2663.0
2018-06-19 11:10:00,127.38,127.66,127.18,127.66,2800.0,99.9059,100.1255,99.7491,100.1255,2800.0
2018-06-19 11:20:00,128.0,128.28,127.94,127.96,4200.0,100.3922,100.6118,100.3452,100.3608,4200.0
2018-06-19 11:30:00,127.92,127.99,127.6,127.67,4374.0,100.3295,100.3844,100.0785,100.1334,4374.0
2018-06-19 11:40:00,127.96,127.96,127.69,127.78,2881.0,100.3608,100.3608,100.1491,100.2197,2881.0
2018-06-19 11:50:00,127.82,127.91,127.51,127.61,5200.0,100.251,100.3216,100.0079,100.0863,5200.0
2018-06-19 12:00:00,127.72,127.78,127.07,127.41,6482.0,100.1726,100.2197,99.6628,99.9295,6482.0
2018-06-19 12:10:00,127.35,128.06,127.29,127.94,3375.0,99.8824,100.4393,99.8353,100.3452,3375.0
2018-06-19 12:20:00,128.0,128.49,127.99,128.45,2000.0,100.3922,100.7765,100.3844,100.7452,2000.0
2018-06-19 12:30:00,128.45,128.45,128.0,128.0,2914.0,100.7452,100.7452,100.3922,100.3922,2914.0
2018-06-19 12:40:00,128.05,128.28,128.05,128.22,2200.0,100.4314,100.6118,100.4314,100.5648,2200.0
2018-06-19 12:50:00,128.22,128.42,128.15,128.38,3789.0,100.5648,100.7216,100.5099,100.6902,3789.0
2018-06-19 13:00:00,128.5,128.58,127.95,128.02,2000.0,100.7844,100.8471,100.353,100.4079,2000.0
2018-06-19 13:10:00,128.15,128.2,127.99,128.18,1571.0,100.5099,100.5491,100.3844,100.5334,1571.0
2018-06-19 13:20:00,128.24,128.24,127.84,127.95,2200.0,100.5804,100.5804,100.2667,100.353,2200.0
2018-06-19 13:30:00,127.92,128.03,127.54,127.97,3736.0,100.3295,100.4157,100.0314,100.3687,3736.0
2018-06-19 13:40:00,127.99,128.2,127.94,128.2,2100.0,100.3844,100.5491,100.3452,100.5491,2100.0
2018-06-19 13:50:00,128.45,128.89,128.45,128.66,2399.0,100.7452,101.0902,100.7452,100.9099,2399.0
2018-06-19 14:00:00,128.62,128.62,128.11,128.5,3026.0,100.8785,100.8785,100.4785,100.7844,3026.0
2018-06-19 14:10:00,128.52,128.67,128.44,128.65,3735.0,100.8001,100.9177,100.7373,100.902,3735.0
2018-06-19 14:20:00,128.66,128.73,128.56,128.73,3200.0,100.9099,100.9648,100.8314,100.9648,3200.0
2018-06-19 14:30:00,128.71,128.87,128.25,128.25,2931.0,100.9491,101.0746,100.5883,100.5883,2931.0
2018-06-19 14:40:00,128.25,128.5,128.19,128.39,2200.0,100.5883,100.7844,100.5412,100.6981,2200.0
2018-06-19 14:50:00,128.53,128.79,128.47,128.66,2850.0,100.8079,101.0118,100.7608,100.9099,2850.0
2018-06-19 15:00:00,128.6,128.6,127.76,127.95,6700.0,100.8628,100.8628,100.204,100.353,6700.0
2018-06-19 15:10:00,127.96,128.03,127.61,127.61,13105.0,100.3608,100.4157,100.0863,100.0863,13105.0
2018-06-19 15:20:00,127.62,127.67,127.28,127.52,5700.0,100.0942,100.1334,99.8275,100.0157,5700.0
2018-06-19 15:30:00,127.46,127.64,127.14,127.14,4900.0,99.9687,100.1099,99.7177,99.7177,4900.0
2018-06-19 15:40:00,127.08,127.46,127.08,127.41,7089.0,99.6706,99.9687,99.6706,99.9295,7089.0
2018-06-19 15:50:00,127.53,127.73,127.47,127.51,9378.0,100.0236,100.1804,99.9765,100.0079,9378.0
2018-06-20 09:30:00,128.34,129.25,128.03,128.03,1000.0,100.6589,101.3726,100.4157,100.4157,1000.0
2018-06-20 09:40:00,129.02,129.47,128.91,129.47,1854.0,101.1922,101.5452,101.1059,101.5452,1854.0
2018-06-20 09:50:00,129.12,129.16,128.66,129.15,1614.0,101.2706,101.302,100.9099,101.2942,1614.0
2018-06-20 10:00:00,129.27,130.0,129.27,129.87,3472.0,101.3883,101.9608,101.3883,101.8589,3472.0
2018-06-20 10:10:00,129.86,130.07,129.69,130.07,1739.0,101.851,102.0157,101.7177,102.0157,1739.0
2018-06-20 10:20:00,129.92,129.92,129.73,129.92,1700.0,101.8981,101.8981,101.7491,101.8981,1700.0
2018-06-20 10:30:00,130.0,130.0,129.06,129.22,2895.0,101.9608,101.9608,101.2236,101.3491,2895.0
2018-06-20 10:40:00,128.94,128.94,128.02,128.02,1359.0,101.1295,101.1295,100.4079,100.4079,1359.0
2018-06-20 10:50:00,127.89,128.13,127.51,127.54,2860.0,100.3059,100.4942,100.0079,100.0314,2860.0
2018-06-20 11:00:00,127.6,128.24,127.45,128.24,1300.0,100.0785,100.5804,99.9608,100.5804,1300.0
2018-06-20 11:10:00,128.18,128.29,128.05,128.25,2170.0,100.5334,100.6197,100.4314,100.5883,2170.0
2018-06-20 11:20:00,128.57,128.82,128.57,128.72,700.0,100.8393,101.0353,100.8393,100.9569,700.0
2018-06-20 11:30:00,128.81,129.35,128.69,129.15,1700.0,101.0275,101.451,100.9334,101.2942,1700.0
2018-06-20 11:40:00,129.21,129.38,129.15,129.19,2200.0,101.3412,101.4746,101.2942,101.3255,2200.0
2018-06-20 11:50:00,129.5,129.7,129.38,129.38,1458.0,101.5687,101.7255,101.4746,101.4746,1458.0
2018-06-20 12:00:00,129.33,129.62,129.11,129.11,900.0,101.4353,101.6628,101.2628,101.2628,900.0
2018-06-20 12:10:00,129.02,129.02,128.58,128.76,1700.0,101.1922,101.1922,100.8471,100.9883,1700.0
2018-06-20 12:20:00,128.6,128.99,128.28,128.28,1100.0,100.8628,101.1687,100.6118,100.6118,1100.0
2018-06-20 12:30:00,128.53,128.63,128.32,128.62,2985.0,100.8079,100.8863,100.6432,100.8785,2985.0
2018-06-20 12:40:00,128.43,128.8,128.43,128.8,1750.0,100.7295,101.0197,100.7295,101.0197,1750.0
2018-06-20 12:50:00,128.61,128.61,128.54,128.54,300.0,100.8706,100.8706,100.8157,100.8157,300.0
2018-06-20 13:00:00,128.93,129.14,128.93,129.05,1000.0,101.1216,101.2863,101.1216,101.2157,1000.0
2018-06-20 13:10:00,129.1,129.41,129.1,129.26,1218.0,101.255,101.4981,101.255,101.3804,1218.0
2018-06-20 13:20:00,129.28,129.62,129.28,129.5,1231.0,101.3961,101.6628,101.3961,101.5687,1231.0
2018-06-20 13:30:00,129.6,129.87,129.6,129.73,1074.0,101.6471,101.8589,101.6471,101.7491,1074.0
2018-06-20 13:40:00,129.84,129.97,129.84,129.96,1400.0,101.8353,101.9373,101.8353,101.9295,1400.0
2018-06-20 13:50:00,130.05,130.5,130.05,130.5,1489.0,102.0001,102.353,102.0001,102.353,1489.0
2018-06-20 14:00:00,130.41,130.61,130.41,130.46,5595.0,102.2824,102.4393,102.2824,102.3216,5595.0
2018-06-20 14:10:00,130.49,130.52,129.95,129.98,1000.0,102.3452,102.3687,101.9216,101.9452,1000.0
2018-06-20 14:20:00,129.95,130.01,129.74,129.92,6184.0,101.9216,101.9687,101.7569,101.8981,6184.0
2018-06-20 14:30:00,129.79,130.03,129.79,129.94,900.0,101.7961,101.9844,101.7961,101.9138,900.0
2018-06-20 14:40:00,129.94,129.96,129.74,129.74,1600.0,101.9138,101.9295,101.7569,101.7569,1600.0
2018-06-20 14:50:00,129.84,129.84,129.41,129.42,2349.0,101.8353,101.8353,101.4981,101.5059,2349.0
2018-06-20 15:00:00,129.24,129.6,129.24,129.6,1200.0,101.3648,101.6471,101.3648,101.6471,1200.0
2018-06-20 15:10:00,129.62,129.88,129.58,129.68,1100.0,101.6628,101.8667,101.6314,101.7099,1100.0
2018-06-20 15:20:00,129.61,129.83,129.51,129.79,2500.0,101.655,101.8275,101.5765,101.7961,2500.0
2018-06-20 15:30:00,129.68,129.85,129.65,129.65,2402.0,101.7099,101.8432,101.6863,101.6863,2402.0
2018-06-20 15:40:00,129.66,129.74,129.59,129.74,4331.0,101.6942,101.7569,101.6393,101.7569,4331.0
2018-06-20 15:50:00,129.75,129.89,129.38,129.39,9475.0,101.7648,101.8746,101.4746,101.4824,9475.0
2018-06-21 09:30:00,128.01,128.21,127.51,128.21,1800.0,100.4001,100.5569,100.0079,100.5569,1800.0
2018-06-21 09:40:00,128.29,128.29,127.89,128.13,800.0,100.6197,100.6197,100.3059,100.4942,800.0
2018-06-21 09:50:00,127.63,127.94,127.63,127.93,2185.0,100.102,100.3452,100.102,100.3373,2185.0
2018-06-21 10:00:00,127.83,128.43,126.87,126.87,4150.0,100.2589,100.7295,99.5059,99.5059,4150.0
2018-06-21 10:10:00,126.88,126.98,126.42,126.56,2000.0,99.5138,99.5922,99.153,99.2628,2000.0
2018-06-21 10:20:00,126.5,126.56,126.05,126.13,3977.0,99.2157,99.2628,98.8628,98.9255,3977.0
2018-06-21 10:30:00,126.24,126.64,125.73,126.44,3500.0,99.0118,99.3255,98.6118,99.1687,3500.0
2018-06-21 10:40:00,126.51,126.73,126.33,126.73,2961.0,99.2236,99.3961,99.0824,99.3961,2961.0
2018-06-21 10:50:00,126.8,127.14,126.46,126.49,2700.0,99.451,99.7177,99.1844,99.2079,2700.0
2018-06-21 11:00:00,126.4,126.4,125.91,126.1,1650.0,99.1373,99.1373,98.753,98.902,1650.0
2018-06-21 11:10:00,126.1,126.36,126.1,126.36,1200.0,98.902,99.1059,98.902,99.1059,1200.0
2018-06-21 11:20:00,126.03,126.19,125.87,126.19,600.0,98.8471,98.9726,98.7216,98.9726,600.0
2018-06-21 11:30:00,126.24,126.24,125.4,125.4,1900.0,99.0118,99.0118,98.353,98.353,1900.0
2018-06-21 11:40:00,125.2,125.55,125.15,125.37,2323.0,98.1961,98.4706,98.1569,98.3295,2323.0
2018-06-21 11:50:00,125.28,126.38,125.28,126.34,2303.0,98.2589,99.1216,98.2589,99.0902,2303.0
2018-06-21 12:00:00,126.35,126.37,125.57,125.65,900.0,99.0981,99.1138,98.4863,98.5491,900.0
2018-06-21 12:10:00,125.63,126.0,125.63,125.74,900.0,98.5334,98.8236,98.5334,98.6197,900.0
2018-06-21 12:20:00,125.78,125.82,125.63,125.67,600.0,98.651,98.6824,98.5334,98.5648,600.0
2018-06-21 12:30:00,125.54,125.54,124.89,125.04,1522.0,98.4628,98.4628,97.953,98.0706,1522.0
2018-06-21 12:40:00,124.85,125.05,124.76,124.99,1100.0,97.9216,98.0785,97.851,98.0314,1100.0
2018-06-21 12:50:00,125.01,125.08,124.45,124.72,2689.0,98.0471,98.102,97.6079,97.8197,2689.0
2018-06-21 13:00:00,124.66,124.83,124.42,124.42,1919.0,97.7726,97.9059,97.5844,97.5844,1919.0
2018-06-21 13:10:00,124.38,124.73,124.35,124.73,700.0,97.553,97.8275,97.5295,97.8275,700.0
2018-06-21 13:20:00,124.63,124.93,124.63,124.86,1573.0,97.7491,97.9844,97.7491,97.9295,1573.0
2018-06-21 13:30:00,124.91,124.95,124.56,124.93,1860.0,97.9687,98.0001,97.6942,97.9844,1860.0
2018-06-21 13:40:00,124.8,124.8,123.77,123.77,1742.0,97.8824,97.8824,97.0746,97.0746,1742.0
2018-06-21 13:50:00,123.75,123.79,123.16,123.63,2900.0,97.0589,97.0902,96.5961,96.9648,2900.0
2018-06-21 14:00:00,123.57,123.57,123.18,123.35,4141.0,96.9177,96.9177,96.6118,96.7451,4141.0
2018-06-21 14:10:00,123.39,123.39,122.61,122.72,4473.0,96.7765,96.7765,96.1648,96.251,4473.0
2018-06-21 14:20:00,122.72,122.82,122.23,122.45,3428.0,96.251,96.3295,95.8667,96.0393,3428.0
2018-06-21 14:30:00,122.55,123.34,122.55,123.34,1600.0,96.1177,96.7373,96.1177,96.7373,1600.0
2018-06-21 14:40:00,123.33,123.43,123.21,123.21,3049.0,96.7295,96.8079,96.6353,96.6353,3049.0
2018-06-21 14:50:00,123.21,123.27,122.9,122.9,8386.0,96.6353,96.6824,96.3922,96.3922,8386.0
2018-06-21 15:00:00,122.89,124.56,122.89,124.37,13004.0,96.3844,97.6942,96.3844,97.5451,13004.0
2018-06-21 15:10:00,124.32,124.76,123.65,123.65,4860.0,97.5059,97.851,96.9804,96.9804,4860.0
2018-06-21 15:20:00,123.62,123.7,123.15,123.17,22356.0,96.9569,97.0197,96.5883,96.604,22356.0
2018-06-21 15:30:00,123.27,123.44,122.65,123.29,9716.0,96.6824,96.8157,96.1961,96.6981,9716.0
2018-06-21 15:40:00,123.26,123.99,123.18,123.88,4416.0,96.6746,97.2471,96.6118,97.1608,4416.0
2018-06-21 15:50:00,123.88,123.9,123.55,123.62,12074.0,97.1608,97.1765,96.902,96.9569,12074.0
2018-06-22 09:30:00,127.4,129.39,127.4,128.07,9291.0,99.9216,101.4824,99.9216,100.4471,9291.0
2018-06-22 09:40:00,127.99,127.99,126.81,126.93,8800.0,100.3844,100.3844,99.4589,99.553,8800.0
2018-06-22 09:50:00,127.01,127.05,125.58,125.73,4397.0,99.6157,99.6471,98.4942,98.6118,4397.0
2018-06-22 10:00:00,125.85,126.95,125.57,126.95,3650.0,98.7059,99.5687,98.4863,99.5687,3650.0
2018-06-22 10:10:00,127.28,128.0,126.93,127.6,3962.0,99.8275,100.3922,99.553,100.0785,3962.0
2018-06-22 10:20:00,127.7,127.7,126.99,126.99,2444.0,100.1569,100.1569,99.6001,99.6001,2444.0
2018-06-22 10:30:00,126.97,127.59,126.96,127.4,3771.0,99.5844,100.0706,99.5765,99.9216,3771.0
2018-06-22 10:40:00,127.35,127.4,125.94,126.14,2555.0,99.8824,99.9216,98.7765,98.9334,2555.0
2018-06-22 10:50:00,125.91,125.91,125.63,125.71,1858.0,98.753,98.753,98.5334,98.5961,1858.0
2018-06-22 11:00:00,125.79,126.86,125.79,126.7,1400.0,98.6589,99.4981,98.6589,99.3726,1400.0
2018-06-22 11:10:00,126.84,126.98,126.73,126.97,2200.0,99.4824,99.5922,99.3961,99.5844,2200.0
2018-06-22 11:20:00,126.86,126.93,126.81,126.91,1500.0,99.4981,99.553,99.4589,99.5373,1500.0
2018-06-22 11:30:00,127.01,127.24,126.56,126.56,1600.0,99.6157,99.7961,99.2628,99.2628,1600.0
2018-06-22 11:40:00,126.62,127.17,126.62,127.17,1300.0,99.3099,99.7412,99.3099,99.7412,1300.0
2018-06-22 11:50:00,127.25,127.41,127.11,127.37,2138.0,99.804,99.9295,99.6942,99.8981,2138.0
2018-06-22 12:00:00,127.41,127.63,127.29,127.42,1943.0,99.9295,100.102,99.8353,99.9373,1943.0
2018-06-22 12:10:00,127.31,127.31,127.05,127.05,1270.0,99.851,99.851,99.6471,99.6471,1270.0
2018-06-22 12:20:00,126.82,126.86,126.49,126.49,900.0,99.4667,99.4981,99.2079,99.2079,900.0
2018-06-22 12:30:00,126.39,126.39,126.25,126.37,1600.0,99.1295,99.1295,99.0197,99.1138,1600.0
2018-06-22 12:40:00,126.2,126.29,126.03,126.03,1540.0,98.9804,99.051,98.8471,98.8471,1540.0
2018-06-22 12:50:00,126.14,126.55,126.14,126.42,1500.0,98.9334,99.255,98.9334,99.153,1500.0
2018-06-22 13:00:00,126.42,127.24,126.42,127.2,1674.0,99.153,99.7961,99.153,99.7648,1674.0
2018-06-22 13:10:00,127.15,127.33,127.15,127.27,800.0,99.7255,99.8667,99.7255,99.8197,800.0
2018-06-22 13:20:00,127.35,127.56,127.35,127.54,1100.0,99.8824,100.0471,99.8824,100.0314,1100.0
2018-06-22 13:30:00,127.31,127.34,127.09,127.09,1672.0,99.851,99.8746,99.6785,99.6785,1672.0
2018-06-22 13:40:00,127.29,127.29,127.0,127.14,1395.0,99.8353,99.8353,99.6079,99.7177,1395.0
2018-06-22 13:50:00,127.11,127.17,127.0,127.14,1000.0,99.6942,99.7412,99.6079,99.7177,1000.0
2018-06-22 14:00:00,127.18,127.18,126.81,126.81,1400.0,99.7491,99.7491,99.4589,99.4589,1400.0
2018-06-22 14:10:00,126.81,126.81,126.63,126.69,2400.0,99.4589,99.4589,99.3177,99.3648,2400.0
2018-06-22 14:20:00,126.63,126.67,126.46,126.47,1100.0,99.3177,99.3491,99.1844,99.1922,1100.0
2018-06-22 14:30:00,126.52,126.52,126.19,126.29,1200.0,99.2314,99.2314,98.9726,99.051,1200.0
2018-06-22 14:40:00,126.32,126.38,126.25,126.34,1400.0,99.0746,99.1216,99.0197,99.0902,1400.0
2018-06-22 14:50:00,126.42,126.63,126.42,126.63,900.0,99.153,99.3177,99.153,99.3177,900.0
2018-06-22 15:00:00,126.6,126.6,126.19,126.2,2600.0,99.2942,99.2942,98.9726,98.9804,2600.0
2018-06-22 15:10:00,126.2,126.29,125.99,126.02,2344.0,98.9804,99.051,98.8157,98.8393,2344.0
2018-06-22 15:20:00,125.94,125.98,125.74,125.75,3533.0,98.7765,98.8079,98.6197,98.6275,3533.0
2018-06-22 15:30:00,125.73,125.78,125.62,125.76,3320.0,98.6118,98.651,98.5255,98.6353,3320.0
2018-06-22 15:40:00,125.76,125.79,125.59,125.75,3246.0,98.6353,98.6589,98.502,98.6275,3246.0
2018-06-22 15:50:00,125.79,125.9,125.48,125.64,13134.0,98.6589,98.7451,98.4157,98.5412,13134.0
2018-06-25 09:30:00,126.19,126.25,125.74,125.74,1000.0,98.9726,99.0197,98.6197,98.6197,1000.0
2018-06-25 09:40:00,125.77,125.77,124.85,124.85,829.0,98.6432,98.6432,97.9216,97.9216,829.0
2018-06-25 09:50:00,124.74,124.74,123.46,123.82,2761.0,97.8353,97.8353,96.8314,97.1138,2761.0
2018-06-25 10:00:00,123.53,123.53,122.83,123.24,1900.0,96.8863,96.8863,96.3373,96.6589,1900.0
2018-06-25 10:10:00,123.07,123.69,122.91,123.47,1008.0,96.5255,97.0118,96.4001,96.8393,1008.0
2018-06-25 10:20:00,123.42,123.64,123.13,123.59,4136.0,96.8001,96.9726,96.5726,96.9334,4136.0
2018-06-25 10:30:00,123.59,123.88,123.51,123.51,2300.0,96.9334,97.1608,96.8706,96.8706,2300.0
2018-06-25 10:40:00,123.36,123.93,123.36,123.62,1400.0,96.753,97.2001,96.753,96.9569,1400.0
2018-06-25 10:50:00,123.46,123.46,123.31,123.32,600.0,96.8314,96.8314,96.7138,96.7216,600.0
2018-06-25 11:00:00,123.25,123.32,121.83,121.96,3200.0,96.6667,96.7216,95.553,95.655,3200.0
2018-06-25 11:10:00,121.9,122.03,121.54,121.57,600.0,95.6079,95.7099,95.3255,95.3491,600.0
2018-06-25 11:20:00,121.42,121.87,121.31,121.77,900.0,95.2314,95.5844,95.1451,95.5059,900.0
2018-06-25 11:30:00,121.86,121.95,121.58,121.95,900.0,95.5765,95.6471,95.3569,95.6471,900.0
2018-06-25 11:40:00,122.07,122.22,121.81,121.81,900.0,95.7412,95.8589,95.5373,95.5373,900.0
2018-06-25 11:50:00,122.05,122.42,122.05,122.42,300.0,95.7255,96.0157,95.7255,96.0157,300.0
2018-06-25 12:00:00,122.18,122.18,121.73,121.83,700.0,95.8275,95.8275,95.4746,95.553,700.0
2018-06-25 12:10:00,121.85,122.13,121.85,122.13,300.0,95.5687,95.7883,95.5687,95.7883,300.0
2018-06-25 12:20:00,122.01,122.14,122.01,122.03,300.0,95.6942,95.7961,95.6942,95.7099,300.0
2018-06-25 12:30:00,122.1,122.16,122.03,122.1,700.0,95.7648,95.8118,95.7099,95.7648,700.0
2018-06-25 12:40:00,121.95,121.95,121.8,121.8,500.0,95.6471,95.6471,95.5295,95.5295,500.0
2018-06-25 12:50:00,121.8,122.29,121.8,122.05,1000.0,95.5295,95.9138,95.5295,95.7255,1000.0
2018-06-25 13:00:00,121.99,122.2,121.99,122.09,800.0,95.6785,95.8432,95.6785,95.7569,800.0
2018-06-25 13:10:00,122.03,122.26,121.99,121.99,2084.0,95.7099,95.8902,95.6785,95.6785,2084.0
2018-06-25 13:20:00,121.98,122.0,121.69,122.0,1000.0,95.6706,95.6863,95.4432,95.6863,1000.0
2018-06-25 13:30:00,122.07,122.11,121.82,122.11,600.0,95.7412,95.7726,95.5451,95.7726,600.0
2018-06-25 13:40:00,122.0,122.16,121.96,121.97,1286.0,95.6863,95.8118,95.655,95.6628,1286.0
2018-06-25 13:50:00,122.12,122.12,121.82,121.82,989.0,95.7804,95.7804,95.5451,95.5451,989.0
2018-06-25 14:00:00,121.8,121.89,121.68,121.83,1500.0,95.5295,95.6001,95.4353,95.553,1500.0
2018-06-25 14:10:00,121.82,121.82,121.62,121.71,1400.0,95.5451,95.5451,95.3883,95.4589,1400.0
2018-06-25 14:20:00,121.86,121.89,121.85,121.89,400.0,95.5765,95.6001,95.5687,95.6001,400.0
2018-06-25 14:30:00,121.94,121.99,121.67,121.67,1500.0,95.6393,95.6785,95.4275,95.4275,1500.0
2018-06-25 14:40:00,121.57,121.57,121.18,121.18,1600.0,95.3491,95.3491,95.0432,95.0432,1600.0
2018-06-25 14:50:00,121.08,121.11,120.48,120.67,3900.0,94.9648,94.9883,94.4942,94.6432,3900.0
2018-06-25 15:00:00,120.73,120.87,120.69,120.8,3500.0,94.6902,94.8,94.6589,94.7451,3500.0
2018-06-25 15:10:00,120.77,120.91,120.66,120.91,3854.0,94.7216,94.8314,94.6353,94.8314,3854.0
2018-06-25 15:20:00,120.93,121.02,120.74,120.75,3401.0,94.8471,94.9177,94.6981,94.7059,3401.0
2018-06-25 15:30:00,120.71,121.13,120.66,121.08,3821.0,94.6746,95.004,94.6353,94.9648,3821.0
2018-06-25 15:40:00,121.17,121.51,120.93,121.41,5500.0,95.0353,95.302,94.8471,95.2236,5500.0
2018-06-25 15:50:00,121.44,121.91,121.4,121.6,9792.0,95.2471,95.6157,95.2157,95.3726,9792.0
2018-06-26 09:30:00,122.24,122.33,122.24,122.33,200.0,95.8746,95.9451,95.8746,95.9451,200.0
2018-06-26 09:40:00,122.4,123.11,122.33,123.11,2400.0,96.0001,96.5569,95.9451,96.5569,2400.0
2018-06-26 09:50:00,123.11,123.11,122.5,122.96,2300.0,96.5569,96.5569,96.0785,96.4393,2300.0
2018-06-26 10:00:00,122.95,123.5,122.93,123.5,700.0,96.4314,96.8628,96.4157,96.8628,700.0
2018-06-26 10:10:00,123.45,123.92,123.45,123.76,1386.0,96.8236,97.1922,96.8236,97.0667,1386.0
2018-06-26 10:20:00,123.99,123.99,123.45,123.45,800.0,97.2471,97.2471,96.8236,96.8236,800.0
2018-06-26 10:30:00,123.0,123.0,122.82,122.82,500.0,96.4706,96.4706,96.3295,96.3295,500.0
2018-06-26 10:40:00,122.93,123.1,122.33,122.5,1500.0,96.4157,96.5491,95.9451,96.0785,1500.0
2018-06-26 10:50:00,122.49,122.49,122.2,122.36,1000.0,96.0706,96.0706,95.8432,95.9687,1000.0
2018-06-26 11:00:00,122.69,123.06,122.67,122.82,700.0,96.2275,96.5177,96.2118,96.3295,700.0
2018-06-26 11:10:00,122.96,123.08,122.93,123.08,600.0,96.4393,96.5334,96.4157,96.5334,600.0
2018-06-26 11:20:00,123.66,124.07,123.66,124.07,400.0,96.9883,97.3099,96.9883,97.3099,400.0
2018-06-26 11:30:00,123.8,123.86,123.76,123.86,300.0,97.0981,97.1451,97.0667,97.1451,300.0
2018-06-26 11:40:00,123.74,124.94,123.74,124.94,800.0,97.051,97.9922,97.051,97.9922,800.0
2018-06-26 11:50:00,124.45,124.45,124.09,124.1,600.0,97.6079,97.6079,97.3255,97.3334,600.0
2018-06-26 12:00:00,124.36,124.64,124.36,124.64,800.0,97.5373,97.7569,97.5373,97.7569,800.0
2018-06-26 12:10:00,124.63,124.8,124.52,124.57,900.0,97.7491,97.8824,97.6628,97.702,900.0
2018-06-26 12:20:00,124.69,124.69,124.36,124.38,800.0,97.7961,97.7961,97.5373,97.553,800.0
2018-06-26 12:30:00,124.75,124.98,124.75,124.98,1500.0,97.8432,98.0236,97.8432,98.0236,1500.0
2018-06-26 12:40:00,124.82,124.88,124.75,124.75,300.0,97.8981,97.9451,97.8432,97.8432,300.0
2018-06-26 12:50:00,124.9,124.9,124.72,124.82,1962.0,97.9608,97.9608,97.8197,97.8981,1962.0
2018-06-26 13:00:00,124.8,125.1,124.79,125.1,1245.0,97.8824,98.1177,97.8746,98.1177,1245.0
2018-06-26 13:10:00,125.38,125.67,125.38,125.67,400.0,98.3373,98.5648,98.3373,98.5648,400.0
2018-06-26 13:20:00,125.83,125.83,125.57,125.64,1200.0,98.6902,98.6902,98.4863,98.5412,1200.0
2018-06-26 13:30:00,125.8,125.9,125.67,125.84,915.0,98.6667,98.7451,98.5648,98.6981,915.0
2018-06-26 13:40:00,125.98,126.0,125.86,125.86,700.0,98.8079,98.8236,98.7138,98.7138,700.0
2018-06-26 13:50:00,125.97,126.56,125.97,126.55,600.0,98.8001,99.2628,98.8001,99.255,600.0
2018-06-26 14:00:00,126.68,126.9,126.48,126.48,900.0,99.3569,99.5295,99.2001,99.2001,900.0
2018-06-26 14:10:00,126.61,126.67,126.27,126.53,1900.0,99.302,99.3491,99.0353,99.2393,1900.0
2018-06-26 14:20:00,126.53,126.58,126.48,126.56,1000.0,99.2393,99.2785,99.2001,99.2628,1000.0
2018-06-26 14:30:00,126.23,126.4,126.23,126.38,900.0,99.004,99.1373,99.004,99.1216,900.0
2018-06-26 14:40:00,126.39,126.4,126.21,126.37,1000.0,99.1295,99.1373,98.9883,99.1138,1000.0
2018-06-26 14:50:00,126.34,126.5,126.12,126.2,2951.0,99.0902,99.2157,98.9177,98.9804,2951.0
2018-06-26 15:00:00,126.3,126.42,126.27,126.41,1350.0,99.0589,99.153,99.0353,99.1451,1350.0
2018-06-26 15:10:00,126.4,126.43,126.25,126.25,1200.0,99.1373,99.1608,99.0197,99.0197,1200.0
2018-06-26 15:20:00,126.28,126.45,126.28,126.33,1500.0,99.0432,99.1765,99.0432,99.0824,1500.0
2018-06-26 15:30:00,126.27,126.54,126.19,126.54,3500.0,99.0353,99.2471,98.9726,99.2471,3500.0
2018-06-26 15:40:00,126.49,126.5,126.25,126.28,2600.0,99.2079,99.2157,99.0197,99.0432,2600.0
2018-06-26 15:50:00,126.29,126.58,126.29,126.5,7263.0,99.051,99.2785,99.051,99.2157,7263.0
2018-06-27 09:30:00,128.94,130.22,128.94,129.25,1783.0,101.1295,102.1334,101.1295,101.3726,1783.0
2018-06-27 09:40:00,129.4,130.06,129.4,130.0,6000.0,101.4902,102.0079,101.4902,101.9608,6000.0
2018-06-27 09:50:00,130.03,130.49,129.98,130.49,2230.0,101.9844,102.3452,101.9452,102.3452,2230.0
2018-06-27 10:00:00,130.41,131.23,130.31,131.16,3400.0,102.2824,102.9255,102.204,102.8706,3400.0
2018-06-27 10:10:00,131.0,131.08,130.72,131.08,1900.0,102.7452,102.8079,102.5255,102.8079,1900.0
2018-06-27 10:20:00,130.96,131.05,130.76,130.76,3616.0,102.7138,102.7844,102.5569,102.5569,3616.0
2018-06-27 10:30:00,131.75,132.53,131.72,132.29,3827.0,103.3334,103.9452,103.3099,103.7569,3827.0
2018-06-27 10:40:00,132.12,132.34,131.94,132.34,1800.0,103.6236,103.7961,103.4824,103.7961,1800.0
2018-06-27 10:50:00,132.55,132.77,132.35,132.65,2100.0,103.9608,104.1334,103.804,104.0393,2100.0
2018-06-27 11:00:00,132.69,132.74,132.18,132.46,3758.0,104.0706,104.1099,103.6706,103.8903,3758.0
2018-06-27 11:10:00,132.45,132.45,131.89,132.06,1600.0,103.8824,103.8824,103.4432,103.5765,1600.0
2018-06-27 11:20:00,131.9,131.9,130.84,130.84,1400.0,103.451,103.451,102.6197,102.6197,1400.0
2018-06-27 11:30:00,130.5,131.14,130.43,131.1,1932.0,102.353,102.855,102.2981,102.8236,1932.0
2018-06-27 11:40:00,130.9,131.0,130.83,131.0,1300.0,102.6667,102.7452,102.6118,102.7452,1300.0
2018-06-27 11:50:00,131.07,131.3,130.9,131.04,2000.0,102.8001,102.9804,102.6667,102.7765,2000.0
2018-06-27 12:00:00,130.95,131.3,130.95,131.3,1200.0,102.7059,102.9804,102.7059,102.9804,1200.0
2018-06-27 12:10:00,131.25,131.38,131.15,131.32,1400.0,102.9412,103.0432,102.8628,102.9961,1400.0
2018-06-27 12:20:00,131.22,131.22,131.1,131.15,671.0,102.9177,102.9177,102.8236,102.8628,671.0
2018-06-27 12:30:00,131.12,131.3,131.1,131.23,2000.0,102.8393,102.9804,102.8236,102.9255,2000.0
2018-06-27 12:40:00,131.15,131.28,131.11,131.24,1000.0,102.8628,102.9648,102.8314,102.9334,1000.0
2018-06-27 12:50:00,131.26,131.27,131.16,131.19,1300.0,102.9491,102.9569,102.8706,102.8942,1300.0
2018-06-27 13:00:00,131.19,131.78,131.19,131.74,2100.0,102.8942,103.3569,102.8942,103.3255,2100.0
2018-06-27 13:10:00,131.46,131.5,131.05,131.05,4050.0,103.1059,103.1373,102.7844,102.7844,4050.0
2018-06-27 13:20:00,131.08,131.49,131.08,131.42,1600.0,102.8079,103.1295,102.8079,103.0746,1600.0
2018-06-27 13:30:00,131.3,131.36,131.2,131.28,1000.0,102.9804,103.0275,102.902,102.9648,1000.0
2018-06-27 13:40:00,131.31,131.59,131.28,131.59,1300.0,102.9883,103.2079,102.9648,103.2079,1300.0
2018-06-27 13:50:00,131.49,131.54,131.34,131.45,1100.0,103.1295,103.1687,103.0118,103.0981,1100.0
2018-06-27 14:00:00,131.5,131.52,131.42,131.52,800.0,103.1373,103.153,103.0746,103.153,800.0
2018-06-27 14:10:00,131.54,132.0,131.42,131.96,1400.0,103.1687,103.5295,103.0746,103.4981,1400.0
2018-06-27 14:20:00,132.03,132.06,131.8,131.8,4162.0,103.553,103.5765,103.3726,103.3726,4162.0
2018-06-27 14:30:00,131.75,131.85,131.57,131.68,3200.0,103.3334,103.4118,103.1922,103.2785,3200.0
2018-06-27 14:40:00,131.79,131.93,131.03,131.03,1800.0,103.3648,103.4746,102.7687,102.7687,1800.0
2018-06-27 14:50:00,130.89,130.89,130.09,130.1,2392.0,102.6589,102.6589,102.0314,102.0393,2392.0
2018-06-27 15:00:00,130.03,130.08,129.66,129.7,1600.0,101.9844,102.0236,101.6942,101.7255,1600.0
2018-06-27 15:10:00,129.49,130.0,129.48,129.86,1426.0,101.5608,101.9608,101.553,101.851,1426.0
2018-06-27 15:20:00,129.72,129.77,129.47,129.64,2400.0,101.7412,101.7804,101.5452,101.6785,2400.0
2018-06-27 15:30:00,129.5,130.45,129.43,130.02,2300.0,101.5687,102.3138,101.5138,101.9765,2300.0
2018-06-27 15:40:00,130.05,130.58,130.05,130.54,4700.0,102.0001,102.4157,102.0001,102.3844,4700.0
2018-06-27 15:50:00,130.35,130.38,129.86,130.14,5100.0,102.2353,102.2589,101.851,102.0706,5100.0
2018-06-28 09:30:00,130.3,131.9,129.24,129.24,1400.0,102.1961,103.451,101.3648,101.3648,1400.0
2018-06-28 09:40:00,129.53,129.53,128.0,128.25,800.0,101.5922,101.5922,100.3922,100.5883,800.0
2018-06-28 09:50:00,128.56,129.53,128.56,129.33,600.0,100.8314,101.5922,100.8314,101.4353,600.0
2018-06-28 10:00:00,129.38,130.24,129.38,130.2,1700.0,101.4746,102.1491,101.4746,102.1177,1700.0
2018-06-28 10:10:00,130.02,130.68,129.44,129.67,2100.0,101.9765,102.4942,101.5216,101.702,2100.0
2018-06-28 10:20:00,129.41,130.12,129.41,130.12,300.0,101.4981,102.055,101.4981,102.055,300.0
2018-06-28 10:30:00,130.03,130.03,129.73,129.73,500.0,101.9844,101.9844,101.7491,101.7491,500.0
2018-06-28 10:40:00,129.99,130.59,129.97,130.4,1500.0,101.953,102.4236,101.9373,102.2746,1500.0
2018-06-28 10:50:00,130.12,130.32,130.12,130.3,1550.0,102.055,102.2118,102.055,102.1961,1550.0
2018-06-28 11:00:00,130.22,130.22,129.27,129.47,1100.0,102.1334,102.1334,101.3883,101.5452,1100.0
2018-06-28 11:10:00,129.55,130.02,129.54,129.97,1000.0,101.6079,101.9765,101.6001,101.9373,1000.0
2018-06-28 11:20:00,129.79,129.79,129.53,129.53,1100.0,101.7961,101.7961,101.5922,101.5922,1100.0
2018-06-28 11:30:00,129.44,129.72,128.9,129.0,1900.0,101.5216,101.7412,101.0981,101.1765,1900.0
2018-06-28 11:40:00,128.69,128.84,128.69,128.84,300.0,100.9334,101.051,100.9334,101.051,300.0
2018-06-28 11:50:00,128.71,128.9,128.61,128.8,1500.0,100.9491,101.0981,100.8706,101.0197,1500.0
2018-06-28 12:00:00,129.08,129.52,129.07,129.52,500.0,101.2393,101.5844,101.2314,101.5844,500.0
2018-06-28 12:10:00,129.42,129.84,129.42,129.7,1900.0,101.5059,101.8353,101.5059,101.7255,1900.0
2018-06-28 12:20:00,129.56,129.68,129.53,129.68,1100.0,101.6157,101.7099,101.5922,101.7099,1100.0
2018-06-28 12:30:00,129.57,129.6,129.52,129.52,500.0,101.6236,101.6471,101.5844,101.5844,500.0
2018-06-28 12:40:00,129.57,129.75,129.41,129.75,1000.0,101.6236,101.7648,101.4981,101.7648,1000.0
2018-06-28 12:50:00,129.88,129.88,129.63,129.8,500.0,101.8667,101.8667,101.6706,101.804,500.0
2018-06-28 13:00:00,130.24,130.24,130.24,130.24,100.0,102.1491,102.1491,102.1491,102.1491,100.0
2018-06-28 13:10:00,130.35,130.35,130.13,130.26,550.0,102.2353,102.2353,102.0628,102.1648,550.0
2018-06-28 13:20:00,130.35,130.36,130.35,130.36,200.0,102.2353,102.2432,102.2353,102.2432,200.0
2018-06-28 13:30:00,130.04,130.1,130.04,130.1,300.0,101.9922,102.0393,101.9922,102.0393,300.0
2018-06-28 13:40:00,130.14,130.14,130.03,130.12,400.0,102.0706,102.0706,101.9844,102.055,400.0
2018-06-28 13:50:00,130.23,130.41,130.23,130.41,300.0,102.1412,102.2824,102.1412,102.2824,300.0
2018-06-28 14:00:00,130.54,130.54,130.51,130.54,300.0,102.3844,102.3844,102.3608,102.3844,300.0
2018-06-28 14:10:00,130.67,130.68,130.6,130.6,1020.0,102.4863,102.4942,102.4314,102.4314,1020.0
2018-06-28 14:20:00,130.56,130.64,130.5,130.53,1600.0,102.4001,102.4628,102.353,102.3765,1600.0
2018-06-28 14:30:00,130.54,130.54,130.45,130.46,1609.0,102.3844,102.3844,102.3138,102.3216,1609.0
2018-06-28 14:40:00,130.5,130.64,130.5,130.64,1600.0,102.353,102.4628,102.353,102.4628,1600.0
2018-06-28 14:50:00,130.64,130.81,130.54,130.54,1100.0,102.4628,102.5961,102.3844,102.3844,1100.0
2018-06-28 15:00:00,130.47,130.62,130.47,130.62,464.0,102.3295,102.4471,102.3295,102.4471,464.0
2018-06-28 15:10:00,130.6,130.63,130.6,130.6,400.0,102.4314,102.455,102.4314,102.4314,400.0
2018-06-28 15:20:00,130.48,130.53,130.4,130.45,2900.0,102.3373,102.3765,102.2746,102.3138,2900.0
2018-06-28 15:30:00,130.47,130.6,130.4,130.6,1900.0,102.3295,102.4314,102.2746,102.4314,1900.0
2018-06-28 15:40:00,130.68,131.05,130.68,131.05,4808.0,102.4942,102.7844,102.4942,102.7844,4808.0
2018-06-28 15:50:00,131.07,131.21,130.87,130.92,13731.0,102.8001,102.9099,102.6432,102.6824,13731.0
2018-06-29 09:30:00,130.94,131.85,130.94,131.85,400.0,102.6981,103.4118,102.6981,103.4118,400.0
2018-06-29 09:40:00,132.24,132.24,131.26,131.26,2298.0,103.7177,103.7177,102.9491,102.9491,2298.0
2018-06-29 09:50:00,131.15,132.18,131.15,132.13,4900.0,102.8628,103.6706,102.8628,103.6314,4900.0
2018-06-29 10:00:00,132.14,132.82,132.14,132.82,2581.0,103.6393,104.1726,103.6393,104.1726,2581.0
2018-06-29 10:10:00,132.64,132.69,132.21,132.21,5491.0,104.0314,104.0706,103.6942,103.6942,5491.0
2018-06-29 10:20:00,132.24,132.34,131.97,132.34,3180.0,103.7177,103.7961,103.5059,103.7961,3180.0
2018-06-29 10:30:00,132.0,132.43,131.88,132.43,3549.0,103.5295,103.8667,103.4353,103.8667,3549.0
2018-06-29 10:40:00,132.25,132.36,132.08,132.36,3118.0,103.7255,103.8118,103.5922,103.8118,3118.0
2018-06-29 10:50:00,132.28,132.54,132.2,132.2,3254.0,103.7491,103.953,103.6863,103.6863,3254.0
2018-06-29 11:00:00,132.18,132.18,132.09,132.1,300.0,103.6706,103.6706,103.6001,103.6079,300.0
2018-06-29 11:10:00,132.05,132.06,131.88,131.96,1300.0,103.5687,103.5765,103.4353,103.4981,1300.0
2018-06-29 11:20:00,131.93,131.98,131.82,131.98,1137.0,103.4746,103.5138,103.3883,103.5138,1137.0
2018-06-29 11:30:00,132.06,132.33,132.0,132.0,700.0,103.5765,103.7883,103.5295,103.5295,700.0
2018-06-29 11:40:00,132.04,132.32,132.04,132.25,1200.0,103.5608,103.7804,103.5608,103.7255,1200.0
2018-06-29 11:50:00,132.19,132.23,132.01,132.18,1789.0,103.6785,103.7099,103.5373,103.6706,1789.0
2018-06-29 12:00:00,132.26,132.41,132.26,132.38,1000.0,103.7334,103.851,103.7334,103.8275,1000.0
2018-06-29 12:10:00,132.21,132.21,131.97,132.07,1000.0,103.6942,103.6942,103.5059,103.5844,1000.0
2018-06-29 12:20:00,132.02,132.2,131.98,132.19,1600.0,103.5452,103.6863,103.5138,103.6785,1600.0
2018-06-29 12:30:00,132.19,132.37,132.19,132.26,400.0,103.6785,103.8197,103.6785,103.7334,400.0
2018-06-29 12:40:00,131.92,132.01,131.92,132.01,500.0,103.4667,103.5373,103.4667,103.5373,500.0
2018-06-29 12:50:00,132.24,132.24,132.07,132.12,900.0,103.7177,103.7177,103.5844,103.6236,900.0
2018-06-29 13:00:00,132.16,132.32,132.13,132.3,600.0,103.655,103.7804,103.6314,103.7648,600.0
2018-06-29 13:10:00,132.34,132.34,132.0,132.0,1000.0,103.7961,103.7961,103.5295,103.5295,1000.0
2018-06-29 13:20:00,131.91,132.1,131.91,132.0,800.0,103.4589,103.6079,103.4589,103.5295,800.0
2018-06-29 13:30:00,132.07,132.12,131.99,132.1,400.0,103.5844,103.6236,103.5216,103.6079,400.0
2018-06-29 13:40:00,132.22,132.25,132.2,132.22,800.0,103.702,103.7255,103.6863,103.702,800.0
2018-06-29 13:50:00,132.17,132.17,132.05,132.05,300.0,103.6628,103.6628,103.5687,103.5687,300.0
2018-06-29 14:00:00,132.07,132.18,132.07,132.18,600.0,103.5844,103.6706,103.5844,103.6706,600.0
2018-06-29 14:10:00,132.17,132.26,132.07,132.26,800.0,103.6628,103.7334,103.5844,103.7334,800.0
2018-06-29 14:20:00,132.28,132.42,132.15,132.15,700.0,103.7491,103.8589,103.6471,103.6471,700.0
2018-06-29 14:30:00,132.17,132.29,132.16,132.18,900.0,103.6628,103.7569,103.655,103.6706,900.0
2018-06-29 14:40:00,132.23,132.33,132.23,132.33,500.0,103.7099,103.7883,103.7099,103.7883,500.0
2018-06-29 14:50:00,132.32,132.32,132.24,132.27,400.0,103.7804,103.7804,103.7177,103.7412,400.0
2018-06-29 15:00:00,132.23,132.38,132.23,132.24,2000.0,103.7099,103.8275,103.7099,103.7177,2000.0
2018-06-29 15:10:00,132.29,132.29,132.22,132.24,900.0,103.7569,103.7569,103.702,103.7177,900.0
2018-06-29 15:20:00,132.21,132.29,132.13,132.23,2000.0,103.6942,103.7569,103.6314,103.7099,2000.0
2018-06-29 15:30:00,132.2,132.33,132.06,132.06,2200.0,103.6863,103.7883,103.5765,103.5765,2200.0
2018-06-29 15:40:00,132.09,132.23,132.01,132.04,5297.0,103.6001,103.7099,103.5373,103.5608,5297.0
2018-06-29 15:50:00,131.81,132.04,131.58,131.58,14712.0,103.3804,103.5608,103.2001,103.2001,14712.0
2018-07-02 09:30:00,130.32,130.32,128.75,128.75,400.0,102.2118,102.2118,100.9804,100.9804,400.0
2018-07-02 09:40:00,128.73,128.77,128.43,128.77,600.0,100.9648,100.9961,100.7295,100.9961,600.0
2018-07-02 09:50:00,128.77,128.77,128.77,128.77,0.0,100.9961,100.9961,100.9961,100.9961,0.0
2018-07-02 10:00:00,129.63,129.63,129.39,129.39,700.0,101.6706,101.6706,101.4824,101.4824,700.0
2018-07-02 10:10:00,129.04,129.15,128.73,129.15,700.0,101.2079,101.2942,100.9648,101.2942,700.0
2018-07-02 10:20:00,129.04,129.71,129.04,129.69,700.0,101.2079,101.7334,101.2079,101.7177,700.0
2018-07-02 10:30:00,129.82,129.82,129.45,129.45,200.0,101.8197,101.8197,101.5295,101.5295,200.0
2018-07-02 10:40:00,129.58,129.62,128.88,129.11,1100.0,101.6314,101.6628,101.0824,101.2628,1100.0
2018-07-02 10:50:00,129.05,129.43,129.05,129.19,400.0,101.2157,101.5138,101.2157,101.3255,400.0
2018-07-02 11:00:00,129.8,129.82,129.74,129.82,800.0,101.804,101.8197,101.7569,101.8197,800.0
2018-07-02 11:10:00,129.83,129.83,129.7,129.7,500.0,101.8275,101.8275,101.7255,101.7255,500.0
2018-07-02 11:20:00,129.7,129.99,129.67,129.87,1000.0,101.7255,101.953,101.702,101.8589,1000.0
2018-07-02 11:30:00,129.65,129.77,129.38,129.38,656.0,101.6863,101.7804,101.4746,101.4746,656.0
2018-07-02 11:40:00,129.26,129.26,129.15,129.23,300.0,101.3804,101.3804,101.2942,101.3569,300.0
2018-07-02 11:50:00,129.28,129.28,129.28,129.28,100.0,101.3961,101.3961,101.3961,101.3961,100.0
2018-07-02 12:00:00,129.31,129.34,129.31,129.34,300.0,101.4197,101.4432,101.4197,101.4432,300.0
2018-07-02 12:10:00,129.57,129.58,129.37,129.37,500.0,101.6236,101.6314,101.4667,101.4667,500.0
2018-07-02 12:20:00,129.48,129.6,129.48,129.6,300.0,101.553,101.6471,101.553,101.6471,300.0
2018-07-02 12:30:00,129.8,129.89,129.79,129.89,600.0,101.804,101.8746,101.7961,101.8746,600.0
2018-07-02 12:40:00,129.97,130.08,129.97,130.0,800.0,101.9373,102.0236,101.9373,101.9608,800.0
2018-07-02 12:50:00,130.01,130.25,130.01,130.14,1300.0,101.9687,102.1569,101.9687,102.0706,1300.0
2018-07-02 13:00:00,129.81,129.91,129.34,129.34,800.0,101.8118,101.8902,101.4432,101.4432,800.0
2018-07-02 13:10:00,129.19,129.3,129.16,129.24,1100.0,101.3255,101.4118,101.302,101.3648,1100.0
2018-07-02 13:20:00,129.25,129.43,128.76,128.76,1200.0,101.3726,101.5138,100.9883,100.9883,1200.0
2018-07-02 13:30:00,128.77,128.78,128.52,128.71,1500.0,100.9961,101.004,100.8001,100.9491,1500.0
2018-07-02 13:40:00,128.8,128.82,128.61,128.82,1500.0,101.0197,101.0353,100.8706,101.0353,1500.0
2018-07-02 13:50:00,128.89,129.01,128.81,129.01,1300.0,101.0902,101.1844,101.0275,101.1844,1300.0
2018-07-02 14:00:00,129.14,129.19,128.55,128.55,4354.0,101.2863,101.3255,100.8236,100.8236,4354.0
2018-07-02 14:10:00,128.29,128.75,128.15,128.68,2170.0,100.6197,100.9804,100.5099,100.9255,2170.0
2018-07-02 14:20:00,128.63,128.67,128.48,128.51,3700.0,100.8863,100.9177,100.7687,100.7922,3700.0
2018-07-02 14:30:00,128.35,128.65,128.35,128.55,1900.0,100.6667,100.902,100.6667,100.8236,1900.0
2018-07-02 14:40:00,128.41,128.79,128.34,128.77,1600.0,100.7138,101.0118,100.6589,100.9961,1600.0
2018-07-02 14:50:00,128.66,128.72,128.56,128.72,900.0,100.9099,100.9569,100.8314,100.9569,900.0
2018-07-02 15:00:00,128.81,129.0,128.78,128.96,1100.0,101.0275,101.1765,101.004,101.1452,1100.0
2018-07-02 15:10:00,128.95,129.01,128.79,128.95,1700.0,101.1373,101.1844,101.0118,101.1373,1700.0
2018-07-02 15:20:00,128.96,129.31,128.9,129.2,2000.0,101.1452,101.4197,101.0981,101.3334,2000.0
2018-07-02 15:30:00,129.13,129.32,129.07,129.32,1400.0,101.2785,101.4275,101.2314,101.4275,1400.0
2018-07-02 15:40:00,129.51,129.51,128.77,129.05,3349.0,101.5765,101.5765,100.9961,101.2157,3349.0
2018-07-02 15:50:00,129.09,129.27,128.94,129.26,6492.0,101.2471,101.3883,101.1295,101.3804,6492.0
2018-07-03 09:30:00,132.0,132.8,132.0,132.8,400.0,103.5295,104.1569,103.5295,104.1569,400.0
2018-07-03 09:40:00,131.78,132.35,131.78,132.35,500.0,103.3569,103.804,103.3569,103.804,500.0
2018-07-03 09:50:00,132.98,133.18,132.45,132.48,500.0,104.2981,104.455,103.8824,103.9059,500.0
2018-07-03 10:00:00,132.56,132.69,132.09,132.09,1500.0,103.9687,104.0706,103.6001,103.6001,1500.0
2018-07-03 10:10:00,132.05,132.05,131.05,131.24,1100.0,103.5687,103.5687,102.7844,102.9334,1100.0
2018-07-03 10:20:00,131.44,131.7,131.33,131.46,2000.0,103.0903,103.2942,103.004,103.1059,2000.0
2018-07-03 10:30:00,131.41,131.41,131.02,131.02,1097.0,103.0667,103.0667,102.7608,102.7608,1097.0
2018-07-03 10:40:00,130.8,130.8,129.6,129.6,800.0,102.5883,102.5883,101.6471,101.6471,800.0
2018-07-03 10:50:00,129.48,129.82,129.2,129.79,2400.0,101.553,101.8197,101.3334,101.7961,2400.0
2018-07-03 11:00:00,129.76,130.15,129.76,130.04,400.0,101.7726,102.0785,101.7726,101.9922,400.0
2018-07-03 11:10:00,130.01,130.31,130.01,130.05,600.0,101.9687,102.204,101.9687,102.0001,600.0
2018-07-03 11:20:00,130.2,130.25,129.97,130.24,1100.0,102.1177,102.1569,101.9373,102.1491,1100.0
2018-07-03 11:30:00,130.5,130.6,130.4,130.4,714.0,102.353,102.4314,102.2746,102.2746,714.0
2018-07-03 11:40:00,130.4,130.48,130.21,130.21,600.0,102.2746,102.3373,102.1255,102.1255,600.0
2018-07-03 11:50:00,130.51,130.51,130.38,130.41,700.0,102.3608,102.3608,102.2589,102.2824,700.0
2018-07-03 12:00:00,130.6,130.6,130.49,130.49,1200.0,102.4314,102.4314,102.3452,102.3452,1200.0
2018-07-03 12:10:00,130.51,130.63,130.42,130.42,1200.0,102.3608,102.455,102.2902,102.2902,1200.0
2018-07-03 12:20:00,130.47,130.47,129.88,129.94,1700.0,102.3295,102.3295,101.8667,101.9138,1700.0
2018-07-03 12:30:00,129.94,130.13,129.79,129.85,1200.0,101.9138,102.0628,101.7961,101.8432,1200.0
2018-07-03 12:40:00,129.9,130.04,129.67,129.67,800.0,101.8824,101.9922,101.702,101.702,800.0
2018-07-03 12:50:00,129.64,130.07,129.62,129.95,1500.0,101.6785,102.0157,101.6628,101.9216,1500.0
2018-07-05 09:30:00,131.57,131.57,131.1,131.1,200.0,103.1922,103.1922,102.8236,102.8236,200.0
2018-07-05 09:40:00,130.96,130.96,130.96,130.96,100.0,102.7138,102.7138,102.7138,102.7138,100.0
2018-07-05 09:50:00,131.91,131.91,131.91,131.91,100.0,103.4589,103.4589,103.4589,103.4589,100.0
2018-07-05 10:00:00,132.99,133.2,132.99,133.2,800.0,104.3059,104.4706,104.3059,104.4706,800.0
2018-07-05 10:10:00,133.39,133.39,132.45,132.45,1500.0,104.6197,104.6197,103.8824,103.8824,1500.0
2018-07-05 10:20:00,132.47,132.62,132.4,132.49,1286.0,103.8981,104.0157,103.8432,103.9138,1286.0
2018-07-05 10:30:00,132.52,132.52,132.26,132.26,500.0,103.9373,103.9373,103.7334,103.7334,500.0
2018-07-05 10:40:00,132.19,132.19,131.6,131.82,1500.0,103.6785,103.6785,103.2157,103.3883,1500.0
2018-07-05 10:50:00,131.98,132.26,131.71,131.71,1100.0,103.5138,103.7334,103.302,103.302,1100.0
2018-07-05 11:00:00,131.26,131.45,130.92,131.08,2301.0,102.9491,103.0981,102.6824,102.8079,2301.0
2018-07-05 11:10:00,131.02,131.22,130.96,131.22,1700.0,102.7608,102.9177,102.7138,102.9177,1700.0
2018-07-05 11:20:00,131.09,131.55,131.07,131.44,3100.0,102.8157,103.1765,102.8001,103.0903,3100.0
2018-07-05 11:30:00,131.38,131.59,131.37,131.45,700.0,103.0432,103.2079,103.0353,103.0981,700.0
2018-07-05 11:40:00,131.34,131.47,131.24,131.41,1400.0,103.0118,103.1138,102.9334,103.0667,1400.0
2018-07-05 11:50:00,131.48,131.89,131.48,131.83,800.0,103.1216,103.4432,103.1216,103.3961,800.0
2018-07-05 12:00:00,131.72,131.96,131.67,131.67,800.0,103.3099,103.4981,103.2706,103.2706,800.0
2018-07-05 12:10:00,131.71,131.71,131.28,131.5,1300.0,103.302,103.302,102.9648,103.1373,1300.0
2018-07-05 12:20:00,131.48,131.48,131.28,131.28,1595.0,103.1216,103.1216,102.9648,102.9648,1595.0
2018-07-05 12:30:00,131.35,131.65,131.34,131.53,1600.0,103.0197,103.255,103.0118,103.1608,1600.0
2018-07-05 12:40:00,131.34,131.51,131.33,131.51,300.0,103.0118,103.1452,103.004,103.1452,300.0
2018-07-05 12:50:00,131.31,131.56,131.31,131.56,500.0,102.9883,103.1844,102.9883,103.1844,500.0
2018-07-05 13:00:00,131.68,131.8,131.68,131.8,700.0,103.2785,103.3726,103.2785,103.3726,700.0
2018-07-05 13:10:00,131.84,131.84,131.64,131.64,600.0,103.404,103.404,103.2471,103.2471,600.0
2018-07-05 13:20:00,131.77,131.77,131.65,131.68,2080.0,103.3491,103.3491,103.255,103.2785,2080.0
2018-07-05 13:30:00,131.75,132.01,131.71,131.92,1203.0,103.3334,103.5373,103.302,103.4667,1203.0
2018-07-05 13:40:00,131.94,132.03,131.91,132.03,500.0,103.4824,103.553,103.4589,103.553,500.0
2018-07-05 13:50:00,131.96,132.03,131.9,132.03,1400.0,103.4981,103.553,103.451,103.553,1400.0
2018-07-05 14:00:00,132.16,132.16,131.69,131.69,1000.0,103.655,103.655,103.2863,103.2863,1000.0
2018-07-05 14:10:00,131.74,131.74,131.74,131.74,100.0,103.3255,103.3255,103.3255,103.3255,100.0
2018-07-05 14:20:00,131.64,131.71,131.38,131.71,1700.0,103.2471,103.302,103.0432,103.302,1700.0
2018-07-05 14:30:00,131.68,132.01,131.66,132.01,800.0,103.2785,103.5373,103.2628,103.5373,800.0
2018-07-05 14:40:00,131.89,132.05,131.89,132.05,400.0,103.4432,103.5687,103.4432,103.5687,400.0
2018-07-05 14:50:00,132.12,132.22,132.12,132.2,1000.0,103.6236,103.702,103.6236,103.6863,1000.0
2018-07-05 15:00:00,132.15,132.5,132.15,132.26,1500.0,103.6471,103.9216,103.6471,103.7334,1500.0
2018-07-05 15:10:00,132.35,132.37,132.22,132.33,1009.0,103.804,103.8197,103.702,103.7883,1009.0
2018-07-05 15:20:00,132.17,132.27,132.17,132.26,900.0,103.6628,103.7412,103.6628,103.7334,900.0
2018-07-05 15:30:00,132.19,132.23,132.12,132.23,1300.0,103.6785,103.7099,103.6236,103.7099,1300.0
2018-07-05 15:40:00,132.29,132.29,131.99,132.1,2800.0,103.7569,103.7569,103.5216,103.6079,2800.0
2018-07-05 15:50:00,132.07,132.13,131.89,131.92,3416.0,103.5844,103.6314,103.4432,103.4667,3416.0
2018-07-06 09:30:00,130.99,131.7,130.99,131.7,700.0,102.7373,103.2942,102.7373,103.2942,700.0
2018-07-06 09:40:00,132.38,132.48,132.38,132.48,500.0,103.8275,103.9059,103.8275,103.9059,500.0
2018-07-06 09:50:00,133.07,133.53,133.05,133.53,700.0,104.3687,104.7295,104.353,104.7295,700.0
2018-07-06 10:00:00,133.83,134.64,133.83,134.64,1641.0,104.9648,105.6001,104.9648,105.6001,1641.0
2018-07-06 10:10:00,134.64,135.33,134.63,135.33,4786.0,105.6001,106.1412,105.5922,106.1412,4786.0
2018-07-06 10:20:00,135.27,135.45,135.11,135.41,2800.0,106.0942,106.2353,105.9687,106.204,2800.0
2018-07-06 10:30:00,135.38,135.46,135.09,135.09,1100.0,106.1804,106.2432,105.953,105.953,1100.0
2018-07-06 10:40:00,134.63,135.24,134.62,135.19,840.0,105.5922,106.0706,105.5844,106.0314,840.0
2018-07-06 10:50:00,135.12,135.12,134.56,134.6,3500.0,105.9765,105.9765,105.5373,105.5687,3500.0
2018-07-06 11:00:00,134.57,134.57,134.12,134.12,200.0,105.5452,105.5452,105.1922,105.1922,200.0
2018-07-06 11:10:00,134.38,134.7,134.38,134.6,1100.0,105.3961,105.6471,105.3961,105.5687,1100.0
2018-07-06 11:20:00,134.26,134.3,134.22,134.3,600.0,105.302,105.3334,105.2706,105.3334,600.0
2018-07-06 11:30:00,134.28,134.48,134.21,134.48,700.0,105.3177,105.4746,105.2628,105.4746,700.0
2018-07-06 11:40:00,134.63,134.63,134.53,134.53,500.0,105.5922,105.5922,105.5138,105.5138,500.0
2018-07-06 11:50:00,134.51,134.66,134.51,134.66,300.0,105.4981,105.6157,105.4981,105.6157,300.0
2018-07-06 12:00:00,134.84,134.99,134.84,134.97,878.0,105.7569,105.8746,105.7569,105.8589,878.0
2018-07-06 12:10:00,135.0,135.01,134.94,134.94,500.0,105.8824,105.8903,105.8353,105.8353,500.0
2018-07-06 12:20:00,134.69,134.85,134.69,134.84,500.0,105.6393,105.7648,105.6393,105.7569,500.0
2018-07-06 12:30:00,135.06,135.06,135.03,135.06,400.0,105.9295,105.9295,105.9059,105.9295,400.0
2018-07-06 12:40:00,134.99,135.2,134.99,135.15,1000.0,105.8746,106.0393,105.8746,106.0001,1000.0
2018-07-06 12:50:00,135.17,135.18,135.0,135.02,800.0,106.0157,106.0236,105.8824,105.8981,800.0
2018-07-06 13:00:00,135.05,135.05,134.96,135.03,600.0,105.9216,105.9216,105.851,105.9059,600.0
2018-07-06 13:10:00,134.99,135.1,134.97,135.1,1280.0,105.8746,105.9608,105.8589,105.9608,1280.0
2018-07-06 13:20:00,135.1,135.1,135.03,135.08,700.0,105.9608,105.9608,105.9059,105.9452,700.0
2018-07-06 13:30:00,135.07,135.33,135.07,135.33,1400.0,105.9373,106.1412,105.9373,106.1412,1400.0
2018-07-06 13:40:00,135.3,135.35,135.28,135.35,1800.0,106.1177,106.1569,106.102,106.1569,1800.0
2018-07-06 13:50:00,135.5,135.88,135.5,135.88,2760.0,106.2746,106.5726,106.2746,106.5726,2760.0
2018-07-06 14:00:00,135.93,136.08,135.52,135.52,1888.0,106.6118,106.7295,106.2903,106.2903,1888.0
2018-07-06 14:10:00,135.37,135.46,135.37,135.46,923.0,106.1726,106.2432,106.1726,106.2432,923.0
2018-07-06 14:20:00,135.31,135.47,135.31,135.46,800.0,106.1255,106.251,106.1255,106.2432,800.0
2018-07-06 14:30:00,135.45,135.51,135.39,135.39,1722.0,106.2353,106.2824,106.1883,106.1883,1722.0
2018-07-06 14:40:00,135.28,135.34,135.26,135.31,700.0,106.102,106.1491,106.0863,106.1255,700.0
2018-07-06 14:50:00,135.25,135.28,135.2,135.21,1807.0,106.0785,106.102,106.0393,106.0471,1807.0
2018-07-06 15:00:00,135.23,135.26,135.18,135.19,3137.0,106.0628,106.0863,106.0236,106.0314,3137.0
2018-07-06 15:10:00,135.26,135.42,135.26,135.33,1471.0,106.0863,106.2118,106.0863,106.1412,1471.0
2018-07-06 15:20:00,135.27,135.37,135.2,135.2,2000.0,106.0942,106.1726,106.0393,106.0393,2000.0
2018-07-06 15:30:00,135.23,135.23,135.04,135.09,2729.0,106.0628,106.0628,105.9138,105.953,2729.0
2018-07-06 15:40:00,135.06,135.08,134.72,134.85,4100.0,105.9295,105.9452,105.6628,105.7648,4100.0
2018-07-06 15:50:00,134.79,135.0,134.79,134.93,3222.0,105.7177,105.8824,105.7177,105.8275,3222.0
2018-07-09 09:30:00,136.02,136.27,135.82,135.92,1400.0,106.6824,106.8785,106.5255,106.604,1400.0
2018-07-09 09:40:00,135.79,136.21,135.79,136.16,900.0,106.502,106.8314,106.502,106.7922,900.0
2018-07-09 09:50:00,135.75,136.04,135.75,136.04,400.0,106.4706,106.6981,106.4706,106.6981,400.0
2018-07-09 10:00:00,136.01,136.04,135.27,135.27,1000.0,106.6746,106.6981,106.0942,106.0942,1000.0
2018-07-09 10:10:00,135.39,135.61,134.85,135.25,1100.0,106.1883,106.3608,105.7648,106.0785,1100.0
2018-07-09 10:20:00,135.34,135.55,135.23,135.24,900.0,106.1491,106.3138,106.0628,106.0706,900.0
2018-07-09 10:30:00,135.49,135.72,135.24,135.72,1694.0,106.2667,106.4471,106.0706,106.4471,1694.0
2018-07-09 10:40:00,135.79,136.22,135.79,136.12,1900.0,106.502,106.8393,106.502,106.7608,1900.0
2018-07-09 10:50:00,136.22,136.22,136.03,136.03,700.0,106.8393,106.8393,106.6903,106.6903,700.0
2018-07-09 11:00:00,135.92,136.5,135.92,136.5,700.0,106.604,107.0589,106.604,107.0589,700.0
2018-07-09 11:10:00,136.75,136.75,136.65,136.65,300.0,107.255,107.255,107.1765,107.1765,300.0
2018-07-09 11:20:00,136.66,136.77,136.65,136.77,600.0,107.1844,107.2706,107.1765,107.2706,600.0
2018-07-09 11:30:00,136.63,136.63,136.15,136.21,2709.0,107.1608,107.1608,106.7844,106.8314,2709.0
2018-07-09 11:40:00,136.29,136.69,136.21,136.56,1700.0,106.8942,107.2079,106.8314,107.1059,1700.0
2018-07-09 11:50:00,136.79,136.8,136.43,136.43,500.0,107.2863,107.2942,107.004,107.004,500.0
2018-07-09 12:00:00,136.2,136.2,135.95,136.02,1400.0,106.8236,106.8236,106.6275,106.6824,1400.0
2018-07-09 12:10:00,136.09,136.19,136.09,136.12,1200.0,106.7373,106.8157,106.7373,106.7608,1200.0
2018-07-09 12:20:00,136.05,136.05,135.82,135.82,1800.0,106.7059,106.7059,106.5255,106.5255,1800.0
2018-07-09 12:30:00,135.7,135.7,135.41,135.67,2900.0,106.4314,106.4314,106.204,106.4079,2900.0
2018-07-09 12:40:00,135.89,136.25,135.83,136.25,1675.0,106.5804,106.8628,106.5334,106.8628,1675.0
2018-07-09 12:50:00,136.21,136.32,136.21,136.32,300.0,106.8314,106.9177,106.8314,106.9177,300.0
2018-07-09 13:00:00,136.38,136.45,136.27,136.35,900.0,106.9648,107.0197,106.8785,106.9412,900.0
2018-07-09 13:10:00,136.14,136.14,136.0,136.09,500.0,106.7765,106.7765,106.6667,106.7373,500.0
2018-07-09 13:20:00,135.94,135.95,135.94,135.95,300.0,106.6197,106.6275,106.6197,106.6275,300.0
2018-07-09 13:30:00,135.95,136.13,135.89,136.13,500.0,106.6275,106.7687,106.5804,106.7687,500.0
2018-07-09 13:40:00,136.14,136.37,136.14,136.37,400.0,106.7765,106.9569,106.7765,106.9569,400.0
2018-07-09 13:50:00,136.25,136.25,136.07,136.07,500.0,106.8628,106.8628,106.7216,106.7216,500.0
2018-07-09 14:00:00,136.2,136.56,136.1,136.51,1200.0,106.8236,107.1059,106.7452,107.0667,1200.0
2018-07-09 14:10:00,136.53,136.61,136.45,136.56,1200.0,107.0824,107.1452,107.0197,107.1059,1200.0
2018-07-09 14:20:00,136.66,136.77,136.65,136.65,1000.0,107.1844,107.2706,107.1765,107.1765,1000.0
2018-07-09 14:30:00,136.68,136.72,136.45,136.45,1000.0,107.2001,107.2314,107.0197,107.0197,1000.0
2018-07-09 14:40:00,136.48,136.69,136.48,136.52,1500.0,107.0432,107.2079,107.0432,107.0746,1500.0
2018-07-09 14:50:00,136.53,136.53,136.34,136.52,2780.0,107.0824,107.0824,106.9334,107.0746,2780.0
2018-07-09 15:00:00,136.53,136.54,136.39,136.4,2200.0,107.0824,107.0903,106.9726,106.9804,2200.0
2018-07-09 15:10:00,136.45,136.52,136.35,136.43,1566.0,107.0197,107.0746,106.9412,107.004,1566.0
2018-07-09 15:20:00,136.36,136.36,136.09,136.31,3400.0,106.9491,106.9491,106.7373,106.9099,3400.0
2018-07-09 15:30:00,136.2,136.36,136.2,136.27,2053.0,106.8236,106.9491,106.8236,106.8785,2053.0
2018-07-09 15:40:00,136.18,136.38,136.18,136.3,2614.0,106.8079,106.9648,106.8079,106.902,2614.0
2018-07-09 15:50:00,136.31,136.57,136.31,136.56,4194.0,106.9099,107.1138,106.9099,107.1059,4194.0
2018-07-10 09:30:00,136.66,138.0,136.66,137.33,1600.0,107.1844,108.2354,107.1844,107.7099,1600.0
2018-07-10 09:40:00,137.12,137.33,136.53,136.84,1700.0,107.5452,107.7099,107.0824,107.3255,1700.0
2018-07-10 09:50:00,136.94,137.14,136.7,137.14,1100.0,107.404,107.5608,107.2157,107.5608,1100.0
2018-07-10 10:00:00,137.23,137.23,136.5,136.64,1400.0,107.6314,107.6314,107.0589,107.1687,1400.0
2018-07-10 10:10:00,136.51,136.71,136.15,136.15,2200.0,107.0667,107.2236,106.7844,106.7844,2200.0
2018-07-10 10:20:00,136.18,136.19,134.7,134.7,3900.0,106.8079,106.8157,105.6471,105.6471,3900.0
2018-07-10 10:30:00,134.76,135.41,134.37,135.16,5700.0,105.6942,106.204,105.3883,106.0079,5700.0
2018-07-10 10:40:00,135.18,135.5,135.1,135.26,2500.0,106.0236,106.2746,105.9608,106.0863,2500.0
2018-07-10 10:50:00,135.07,135.07,134.08,134.22,2300.0,105.9373,105.9373,105.1608,105.2706,2300.0
2018-07-10 11:00:00,134.26,134.33,134.06,134.06,2000.0,105.302,105.3569,105.1452,105.1452,2000.0
2018-07-10 11:10:00,134.04,134.5,133.89,134.18,2300.0,105.1295,105.4903,105.0118,105.2393,2300.0
2018-07-10 11:20:00,134.29,134.32,134.0,134.0,900.0,105.3255,105.3491,105.0981,105.0981,900.0
2018-07-10 11:30:00,133.99,134.23,133.99,134.1,500.0,105.0903,105.2785,105.0903,105.1765,500.0
2018-07-10 11:40:00,134.3,134.62,134.3,134.49,600.0,105.3334,105.5844,105.3334,105.4824,600.0
2018-07-10 11:50:00,134.45,134.45,133.94,133.94,500.0,105.451,105.451,105.051,105.051,500.0
2018-07-10 12:00:00,133.71,133.71,133.37,133.43,300.0,104.8706,104.8706,104.604,104.651,300.0
2018-07-10 12:10:00,133.51,133.96,133.51,133.89,500.0,104.7138,105.0667,104.7138,105.0118,500.0
2018-07-10 12:20:00,134.31,134.31,134.31,134.31,500.0,105.3412,105.3412,105.3412,105.3412,500.0
2018-07-10 12:30:00,134.37,134.47,134.23,134.25,600.0,105.3883,105.4667,105.2785,105.2942,600.0
2018-07-10 12:40:00,134.09,134.09,133.97,134.07,600.0,105.1687,105.1687,105.0746,105.153,600.0
2018-07-10 12:50:00,133.93,133.93,133.7,133.74,1100.0,105.0432,105.0432,104.8628,104.8942,1100.0
2018-07-10 13:00:00,133.82,133.82,133.44,133.5,1300.0,104.9569,104.9569,104.6589,104.7059,1300.0
2018-07-10 13:10:00,133.32,133.35,132.91,132.95,2200.0,104.5648,104.5883,104.2432,104.2746,2200.0
2018-07-10 13:20:00,132.97,133.13,132.96,133.13,997.0,104.2903,104.4157,104.2824,104.4157,997.0
2018-07-10 13:30:00,133.03,133.51,133.03,133.28,700.0,104.3373,104.7138,104.3373,104.5334,700.0
2018-07-10 13:40:00,133.12,133.12,133.01,133.01,1000.0,104.4079,104.4079,104.3216,104.3216,1000.0
2018-07-10 13:50:00,132.99,133.19,132.92,133.17,2100.0,104.3059,104.4628,104.251,104.4471,2100.0
2018-07-10 14:00:00,133.28,133.52,133.28,133.52,400.0,104.5334,104.7216,104.5334,104.7216,400.0
2018-07-10 14:10:00,133.46,133.64,133.43,133.55,900.0,104.6746,104.8157,104.651,104.7452,900.0
2018-07-10 14:20:00,133.48,133.7,133.48,133.48,900.0,104.6903,104.8628,104.6903,104.6903,900.0
2018-07-10 14:30:00,133.39,133.43,133.17,133.4,1200.0,104.6197,104.651,104.4471,104.6275,1200.0
2018-07-10 14:40:00,133.43,133.58,133.16,133.22,1200.0,104.651,104.7687,104.4393,104.4863,1200.0
2018-07-10 14:50:00,133.19,133.3,133.03,133.03,1262.0,104.4628,104.5491,104.3373,104.3373,1262.0
2018-07-10 15:00:00,133.09,133.18,133.04,133.13,2500.0,104.3844,104.455,104.3452,104.4157,2500.0
2018-07-10 15:10:00,133.19,133.2,133.07,133.07,2400.0,104.4628,104.4706,104.3687,104.3687,2400.0
2018-07-10 15:20:00,133.14,133.51,133.14,133.26,1400.0,104.4236,104.7138,104.4236,104.5177,1400.0
2018-07-10 15:30:00,133.33,133.7,133.32,133.7,1700.0,104.5726,104.8628,104.5648,104.8628,1700.0
2018-07-10 15:40:00,133.7,133.82,133.55,133.77,1200.0,104.8628,104.9569,104.7452,104.9177,1200.0
2018-07-10 15:50:00,134.02,134.15,133.9,134.15,3446.0,105.1138,105.2157,105.0197,105.2157,3446.0
2018-07-11 09:30:00,132.81,132.81,131.15,132.02,1700.0,104.1648,104.1648,102.8628,103.5452,1700.0
2018-07-11 09:40:00,132.73,133.0,132.63,132.86,1195.0,104.102,104.3138,104.0236,104.204,1195.0
2018-07-11 09:50:00,133.29,133.33,133.15,133.3,1666.0,104.5412,104.5726,104.4314,104.5491,1666.0
2018-07-11 10:00:00,133.04,134.03,133.04,133.58,1200.0,104.3452,105.1216,104.3452,104.7687,1200.0
2018-07-11 10:10:00,133.72,133.72,133.37,133.42,1600.0,104.8785,104.8785,104.604,104.6432,1600.0
2018-07-11 10:20:00,133.56,133.6,133.0,133.27,3224.0,104.753,104.7844,104.3138,104.5255,3224.0
2018-07-11 10:30:00,133.62,134.6,133.62,134.15,1690.0,104.8001,105.5687,104.8001,105.2157,1690.0
2018-07-11 10:40:00,133.97,133.97,133.63,133.63,500.0,105.0746,105.0746,104.8079,104.8079,500.0
2018-07-11 10:50:00,133.16,133.52,133.08,133.49,1200.0,104.4393,104.7216,104.3765,104.6981,1200.0
2018-07-11 11:00:00,133.54,133.67,133.47,133.51,600.0,104.7373,104.8393,104.6824,104.7138,600.0
2018-07-11 11:10:00,133.5,133.5,133.23,133.3,300.0,104.7059,104.7059,104.4942,104.5491,300.0
2018-07-11 11:20:00,133.34,133.34,132.9,132.9,600.0,104.5804,104.5804,104.2353,104.2353,600.0
2018-07-11 11:30:00,132.87,133.09,132.87,133.09,400.0,104.2118,104.3844,104.2118,104.3844,400.0
2018-07-11 11:40:00,133.16,133.16,132.7,132.7,600.0,104.4393,104.4393,104.0785,104.0785,600.0
2018-07-11 11:50:00,132.7,132.7,132.54,132.62,700.0,104.0785,104.0785,103.953,104.0157,700.0
2018-07-11 12:00:00,132.44,132.63,132.34,132.55,1340.0,103.8746,104.0236,103.7961,103.9608,1340.0
2018-07-11 12:10:00,132.67,132.78,132.52,132.72,500.0,104.055,104.1412,103.9373,104.0942,500.0
2018-07-11 12:20:00,132.65,132.65,132.19,132.19,600.0,104.0393,104.0393,103.6785,103.6785,600.0
2018-07-11 12:30:00,132.2,132.39,132.08,132.08,3800.0,103.6863,103.8353,103.5922,103.5922,3800.0
2018-07-11 12:40:00,132.1,132.12,131.62,131.62,3067.0,103.6079,103.6236,103.2314,103.2314,3067.0
2018-07-11 12:50:00,131.77,131.98,131.77,131.93,560.0,103.3491,103.5138,103.3491,103.4746,560.0
2018-07-11 13:00:00,131.78,131.91,131.66,131.8,900.0,103.3569,103.4589,103.2628,103.3726,900.0
2018-07-11 13:10:00,131.66,131.66,131.59,131.59,200.0,103.2628,103.2628,103.2079,103.2079,200.0
2018-07-11 13:20:00,131.82,131.82,131.3,131.35,1300.0,103.3883,103.3883,102.9804,103.0197,1300.0
2018-07-11 13:30:00,131.73,131.73,131.49,131.53,2700.0,103.3177,103.3177,103.1295,103.1608,2700.0
2018-07-11 13:40:00,131.09,131.19,130.93,130.93,1430.0,102.8157,102.8942,102.6902,102.6902,1430.0
2018-07-11 13:50:00,130.81,130.82,130.3,130.3,1495.0,102.5961,102.604,102.1961,102.1961,1495.0
2018-07-11 14:00:00,130.45,130.46,130.29,130.29,1400.0,102.3138,102.3216,102.1883,102.1883,1400.0
2018-07-11 14:10:00,130.29,130.29,129.28,129.28,3300.0,102.1883,102.1883,101.3961,101.3961,3300.0
2018-07-11 14:20:00,129.3,130.45,129.3,130.1,4940.0,101.4118,102.3138,101.4118,102.0393,4940.0
2018-07-11 14:30:00,130.4,131.02,130.28,130.86,2200.0,102.2746,102.7608,102.1804,102.6353,2200.0
2018-07-11 14:40:00,130.66,130.66,130.36,130.51,2094.0,102.4785,102.4785,102.2432,102.3608,2094.0
2018-07-11 14:50:00,130.52,130.61,129.95,130.12,3893.0,102.3687,102.4393,101.9216,102.055,3893.0
2018-07-11 15:00:00,130.05,130.66,130.05,130.43,2700.0,102.0001,102.4785,102.0001,102.2981,2700.0
2018-07-11 15:10:00,130.22,130.3,129.9,130.08,800.0,102.1334,102.1961,101.8824,102.0236,800.0
2018-07-11 15:20:00,130.09,130.13,129.89,129.98,3700.0,102.0314,102.0628,101.8746,101.9452,3700.0
2018-07-11 15:30:00,129.94,130.6,129.9,130.49,3124.0,101.9138,102.4314,101.8824,102.3452,3124.0
2018-07-11 15:40:00,130.48,130.93,130.41,130.93,5160.0,102.3373,102.6902,102.2824,102.6902,5160.0
2018-07-11 15:50:00,130.92,130.92,130.61,130.72,7736.0,102.6824,102.6824,102.4393,102.5255,7736.0
2018-07-12 09:30:00,131.37,131.37,129.77,129.77,1900.0,103.0353,103.0353,101.7804,101.7804,1900.0
2018-07-12 09:40:00,129.52,129.85,129.11,129.85,1900.0,101.5844,101.8432,101.2628,101.8432,1900.0
2018-07-12 09:50:00,130.49,130.63,130.26,130.26,1070.0,102.3452,102.455,102.1648,102.1648,1070.0
2018-07-12 10:00:00,130.23,130.33,129.62,129.9,4200.0,102.1412,102.2197,101.6628,101.8824,4200.0
2018-07-12 10:10:00,130.07,130.07,129.76,130.04,600.0,102.0157,102.0157,101.7726,101.9922,600.0
2018-07-12 10:20:00,130.2,130.47,130.2,130.35,452.0,102.1177,102.3295,102.1177,102.2353,452.0
2018-07-12 10:30:00,130.35,130.35,130.35,130.35,0.0,102.2353,102.2353,102.2353,102.2353,0.0
2018-07-12 10:40:00,129.9,129.9,129.03,129.09,800.0,101.8824,101.8824,101.2001,101.2471,800.0
2018-07-12 10:50:00,129.16,129.19,129.12,129.19,300.0,101.302,101.3255,101.2706,101.3255,300.0
2018-07-12 11:00:00,129.48,129.48,129.48,129.48,100.0,101.553,101.553,101.553,101.553,100.0
2018-07-12 11:10:00,129.1,129.34,129.04,129.19,5246.0,101.255,101.4432,101.2079,101.3255,5246.0
2018-07-12 11:20:00,128.77,129.59,128.77,129.47,2259.0,100.9961,101.6393,100.9961,101.5452,2259.0
2018-07-12 11:30:00,129.45,129.45,129.37,129.37,300.0,101.5295,101.5295,101.4667,101.4667,300.0
2018-07-12 11:40:00,129.37,129.37,129.37,129.37,0.0,101.4667,101.4667,101.4667,101.4667,0.0
2018-07-12 11:50:00,129.3,129.42,129.21,129.42,1182.0,101.4118,101.5059,101.3412,101.5059,1182.0
2018-07-12 12:00:00,129.17,129.17,128.93,128.96,900.0,101.3099,101.3099,101.1216,101.1452,900.0
2018-07-12 12:10:00,128.96,129.1,128.96,129.1,1754.0,101.1452,101.255,101.1452,101.255,1754.0
2018-07-12 12:20:00,129.15,129.26,128.99,129.15,700.0,101.2942,101.3804,101.1687,101.2942,700.0
2018-07-12 12:30:00,129.43,129.45,129.41,129.41,300.0,101.5138,101.5295,101.4981,101.4981,300.0
2018-07-12 12:40:00,129.53,129.53,129.53,129.53,100.0,101.5922,101.5922,101.5922,101.5922,100.0
2018-07-12 12:50:00,129.69,129.69,129.69,129.69,400.0,101.7177,101.7177,101.7177,101.7177,400.0
2018-07-12 13:00:00,129.74,129.74,129.73,129.73,200.0,101.7569,101.7569,101.7491,101.7491,200.0
2018-07-12 13:10:00,129.86,130.1,129.86,130.1,1800.0,101.851,102.0393,101.851,102.0393,1800.0
2018-07-12 13:20:00,130.01,130.01,130.01,130.01,300.0,101.9687,101.9687,101.9687,101.9687,300.0
2018-07-12 13:30:00,130.25,130.3,130.04,130.25,1300.0,102.1569,102.1961,101.9922,102.1569,1300.0
2018-07-12 13:40:00,130.17,130.28,130.17,130.23,300.0,102.0942,102.1804,102.0942,102.1412,300.0
2018-07-12 13:50:00,130.25,130.25,130.24,130.24,300.0,102.1569,102.1569,102.1491,102.1491,300.0
2018-07-12 14:00:00,130.39,130.56,130.39,130.56,600.0,102.2667,102.4001,102.2667,102.4001,600.0
2018-07-12 14:10:00,130.3,130.3,130.3,130.3,200.0,102.1961,102.1961,102.1961,102.1961,200.0
2018-07-12 14:20:00,130.19,130.19,130.19,130.19,100.0,102.1099,102.1099,102.1099,102.1099,100.0
2018-07-12 14:30:00,130.2,130.22,130.2,130.22,200.0,102.1177,102.1334,102.1177,102.1334,200.0
2018-07-12 14:40:00,130.1,130.14,130.1,130.14,300.0,102.0393,102.0706,102.0393,102.0706,300.0
2018-07-12 14:50:00,130.23,130.23,130.05,130.13,500.0,102.1412,102.1412,102.0001,102.0628,500.0
2018-07-12 15:00:00,130.5,130.5,130.4,130.4,200.0,102.353,102.353,102.2746,102.2746,200.0
2018-07-12 15:10:00,130.34,130.34,130.05,130.05,300.0,102.2275,102.2275,102.0001,102.0001,300.0
2018-07-12 15:20:00,130.07,130.15,130.07,130.15,200.0,102.0157,102.0785,102.0157,102.0785,200.0
2018-07-12 15:30:00,130.2,130.44,130.18,130.32,700.0,102.1177,102.3059,102.102,102.2118,700.0
2018-07-12 15:40:00,130.29,130.37,130.21,130.28,1100.0,102.1883,102.251,102.1255,102.1804,1100.0
2018-07-12 15:50:00,130.2,130.31,130.18,130.31,2881.0,102.1177,102.204,102.102,102.204,2881.0
2018-07-13 09:30:00,130.5,131.5,130.5,131.5,1128.0,102.353,103.1373,102.353,103.1373,1128.0
2018-07-13 09:40:00,131.35,131.36,130.64,130.66,600.0,103.0197,103.0275,102.4628,102.4785,600.0
2018-07-13 09:50:00,130.83,130.93,130.4,130.88,7400.0,102.6118,102.6902,102.2746,102.651,7400.0
2018-07-13 10:00:00,131.03,131.03,130.5,130.65,5263.0,102.7687,102.7687,102.353,102.4706,5263.0
2018-07-13 10:10:00,130.59,130.74,130.51,130.74,1300.0,102.4236,102.5412,102.3608,102.5412,1300.0
2018-07-13 10:20:00,130.96,130.96,130.8,130.84,500.0,102.7138,102.7138,102.5883,102.6197,500.0
2018-07-13 10:30:00,130.77,131.4,130.77,131.4,200.0,102.5648,103.0589,102.5648,103.0589,200.0
2018-07-13 10:40:00,131.27,131.4,131.21,131.21,1900.0,102.9569,103.0589,102.9099,102.9099,1900.0
2018-07-13 10:50:00,131.67,131.95,131.67,131.94,500.0,103.2706,103.4903,103.2706,103.4824,500.0
2018-07-13 11:00:00,132.01,132.01,132.01,132.01,200.0,103.5373,103.5373,103.5373,103.5373,200.0
2018-07-13 11:10:00,132.4,132.4,132.4,132.4,100.0,103.8432,103.8432,103.8432,103.8432,100.0
2018-07-13 11:20:00,132.57,132.6,132.28,132.44,900.0,103.9765,104.0001,103.7491,103.8746,900.0
2018-07-13 11:30:00,132.34,132.34,132.12,132.29,400.0,103.7961,103.7961,103.6236,103.7569,400.0
2018-07-13 11:40:00,132.23,132.29,132.2,132.25,1000.0,103.7099,103.7569,103.6863,103.7255,1000.0
2018-07-13 11:50:00,132.05,132.08,132.02,132.02,300.0,103.5687,103.5922,103.5452,103.5452,300.0
2018-07-13 12:00:00,131.95,132.25,131.89,132.25,893.0,103.4903,103.7255,103.4432,103.7255,893.0
2018-07-13 12:10:00,132.06,132.08,131.93,131.94,900.0,103.5765,103.5922,103.4746,103.4824,900.0
2018-07-13 12:20:00,131.87,131.87,131.68,131.68,300.0,103.4275,103.4275,103.2785,103.2785,300.0
2018-07-13 12:30:00,131.84,131.84,131.51,131.53,1773.0,103.404,103.404,103.1452,103.1608,1773.0
2018-07-13 12:40:00,131.48,131.52,131.31,131.51,4393.0,103.1216,103.153,102.9883,103.1452,4393.0
2018-07-13 12:50:00,131.78,131.89,131.75,131.76,600.0,103.3569,103.4432,103.3334,103.3412,600.0
2018-07-13 13:00:00,131.87,131.94,131.82,131.82,700.0,103.4275,103.4824,103.3883,103.3883,700.0
2018-07-13 13:10:00,131.81,131.81,131.69,131.73,2379.0,103.3804,103.3804,103.2863,103.3177,2379.0
2018-07-13 13:20:00,131.61,131.87,131.6,131.87,1300.0,103.2236,103.4275,103.2157,103.4275,1300.0
2018-07-13 13:30:00,131.79,131.79,131.55,131.56,900.0,103.3648,103.3648,103.1765,103.1844,900.0
2018-07-13 13:40:00,131.71,131.95,131.71,131.87,500.0,103.302,103.4903,103.302,103.4275,500.0
2018-07-13 13:50:00,131.91,132.2,131.91,132.2,605.0,103.4589,103.6863,103.4589,103.6863,605.0
2018-07-13 14:00:00,132.38,132.39,132.21,132.39,900.0,103.8275,103.8353,103.6942,103.8353,900.0
2018-07-13 14:10:00,132.45,132.57,132.04,132.04,1400.0,103.8824,103.9765,103.5608,103.5608,1400.0
2018-07-13 14:20:00,132.28,132.28,131.77,131.77,400.0,103.7491,103.7491,103.3491,103.3491,400.0
2018-07-13 14:30:00,132.01,132.04,131.79,131.85,1000.0,103.5373,103.5608,103.3648,103.4118,1000.0
2018-07-13 14:40:00,131.47,131.48,131.35,131.35,600.0,103.1138,103.1216,103.0197,103.0197,600.0
2018-07-13 14:50:00,131.3,131.3,131.15,131.15,600.0,102.9804,102.9804,102.8628,102.8628,600.0
2018-07-13 15:00:00,131.1,131.19,131.0,131.07,1325.0,102.8236,102.8942,102.7452,102.8001,1325.0
2018-07-13 15:10:00,130.99,131.43,130.81,131.43,1500.0,102.7373,103.0824,102.5961,103.0824,1500.0
2018-07-13 15:20:00,131.39,131.39,131.05,131.05,1900.0,103.051,103.051,102.7844,102.7844,1900.0
2018-07-13 15:30:00,131.05,131.05,130.88,130.95,1400.0,102.7844,102.7844,102.651,102.7059,1400.0
2018-07-13 15:40:00,131.08,131.13,130.87,130.96,2400.0,102.8079,102.8471,102.6432,102.7138,2400.0
2018-07-13 15:50:00,131.12,131.34,130.93,131.33,7400.0,102.8393,103.0118,102.6902,103.004,7400.0
2018-07-16 09:30:00,128.53,130.37,128.45,129.52,6086.0,100.8079,102.251,100.7452,101.5844,6086.0
2018-07-16 09:40:00,129.61,130.58,129.61,130.49,1830.0,101.655,102.4157,101.655,102.3452,1830.0
2018-07-16 09:50:00,130.34,130.34,129.98,129.98,400.0,102.2275,102.2275,101.9452,101.9452,400.0
2018-07-16 10:00:00,130.28,130.28,129.75,129.77,2300.0,102.1804,102.1804,101.7648,101.7804,2300.0
2018-07-16 10:10:00,129.75,129.75,129.24,129.24,700.0,101.7648,101.7648,101.3648,101.3648,700.0
2018-07-16 10:20:00,128.8,129.45,128.8,129.27,2800.0,101.0197,101.5295,101.0197,101.3883,2800.0
2018-07-16 10:30:00,129.17,129.4,129.17,129.4,1005.0,101.3099,101.4902,101.3099,101.4902,1005.0
2018-07-16 10:40:00,129.55,129.75,129.3,129.63,3159.0,101.6079,101.7648,101.4118,101.6706,3159.0
2018-07-16 10:50:00,129.53,129.53,129.04,129.05,1559.0,101.5922,101.5922,101.2079,101.2157,1559.0
2018-07-16 11:00:00,128.91,129.33,128.84,129.33,900.0,101.1059,101.4353,101.051,101.4353,900.0
2018-07-16 11:10:00,129.46,130.12,129.46,129.75,900.0,101.5373,102.055,101.5373,101.7648,900.0
2018-07-16 11:20:00,129.75,130.19,129.72,130.1,800.0,101.7648,102.1099,101.7412,102.0393,800.0
2018-07-16 11:30:00,130.01,130.01,129.49,129.49,1200.0,101.9687,101.9687,101.5608,101.5608,1200.0
2018-07-16 11:40:00,129.49,129.49,129.49,129.49,0.0,101.5608,101.5608,101.5608,101.5608,0.0
2018-07-16 11:50:00,130.1,130.19,129.89,129.89,2300.0,102.0393,102.1099,101.8746,101.8746,2300.0
2018-07-16 12:00:00,129.89,129.89,129.89,129.89,0.0,101.8746,101.8746,101.8746,101.8746,0.0
2018-07-16 12:10:00,129.69,129.69,129.69,129.69,100.0,101.7177,101.7177,101.7177,101.7177,100.0
2018-07-16 12:20:00,129.85,129.85,129.64,129.64,300.0,101.8432,101.8432,101.6785,101.6785,300.0
2018-07-16 12:30:00,129.93,130.06,129.93,130.06,500.0,101.9059,102.0079,101.9059,102.0079,500.0
2018-07-16 12:40:00,130.13,130.22,130.13,130.2,1300.0,102.0628,102.1334,102.0628,102.1177,1300.0
2018-07-16 12:50:00,130.2,130.2,130.2,130.2,200.0,102.1177,102.1177,102.1177,102.1177,200.0
2018-07-16 13:00:00,130.68,130.68,130.68,130.68,100.0,102.4942,102.4942,102.4942,102.4942,100.0
2018-07-16 13:10:00,130.68,130.68,130.68,130.68,0.0,102.4942,102.4942,102.4942,102.4942,0.0
2018-07-16 13:20:00,130.14,130.14,130.14,130.14,100.0,102.0706,102.0706,102.0706,102.0706,100.0
2018-07-16 13:30:00,130.12,130.12,129.85,129.9,700.0,102.055,102.055,101.8432,101.8824,700.0
2018-07-16 13:40:00,129.8,129.8,129.49,129.49,300.0,101.804,101.804,101.5608,101.5608,300.0
2018-07-16 13:50:00,129.5,129.51,129.31,129.31,400.0,101.5687,101.5765,101.4197,101.4197,400.0
2018-07-16 14:00:00,129.36,129.36,129.36,129.36,100.0,101.4589,101.4589,101.4589,101.4589,100.0
2018-07-16 14:10:00,129.24,129.24,129.24,129.24,100.0,101.3648,101.3648,101.3648,101.3648,100.0
2018-07-16 14:20:00,128.91,129.05,128.91,129.05,200.0,101.1059,101.2157,101.1059,101.2157,200.0
2018-07-16 14:30:00,129.1,129.18,129.1,129.1,750.0,101.255,101.3177,101.255,101.255,750.0
2018-07-16 14:40:00,129.04,129.04,128.92,128.92,1300.0,101.2079,101.2079,101.1138,101.1138,1300.0
2018-07-16 14:50:00,128.99,129.04,128.88,129.04,600.0,101.1687,101.2079,101.0824,101.2079,600.0
2018-07-16 15:00:00,129.09,129.24,129.09,129.24,600.0,101.2471,101.3648,101.2471,101.3648,600.0
2018-07-16 15:10:00,129.42,129.49,129.37,129.49,700.0,101.5059,101.5608,101.4667,101.5608,700.0
2018-07-16 15:20:00,129.54,129.61,129.45,129.48,800.0,101.6001,101.655,101.5295,101.553,800.0
2018-07-16 15:30:00,129.45,129.8,129.43,129.8,1900.0,101.5295,101.804,101.5138,101.804,1900.0
2018-07-16 15:40:00,129.67,130.13,129.67,130.07,1053.0,101.702,102.0628,101.702,102.0157,1053.0
2018-07-16 15:50:00,130.1,130.18,129.96,130.12,3504.0,102.0393,102.102,101.9295,102.055,3504.0
2018-07-17 09:30:00,128.43,129.08,128.11,129.08,1500.0,100.7295,101.2393,100.4785,101.2393,1500.0
2018-07-17 09:40:00,129.04,129.04,129.01,129.01,300.0,101.2079,101.2079,101.1844,101.1844,300.0
2018-07-17 09:50:00,128.9,129.4,128.85,129.4,3000.0,101.0981,101.4902,101.0589,101.4902,3000.0
2018-07-17 10:00:00,129.32,129.32,129.29,129.29,300.0,101.4275,101.4275,101.404,101.404,300.0
2018-07-17 10:10:00,129.51,129.59,129.51,129.59,200.0,101.5765,101.6393,101.5765,101.6393,200.0
2018-07-17 10:20:00,129.6,129.6,128.64,128.64,1523.0,101.6471,101.6471,100.8942,100.8942,1523.0
2018-07-17 10:30:00,129.18,129.18,129.11,129.11,300.0,101.3177,101.3177,101.2628,101.2628,300.0
2018-07-17 10:40:00,129.41,129.65,129.41,129.65,300.0,101.4981,101.6863,101.4981,101.6863,300.0
2018-07-17 10:50:00,129.88,130.33,129.8,130.33,900.0,101.8667,102.2197,101.804,102.2197,900.0
2018-07-17 11:00:00,130.44,130.5,130.22,130.44,1100.0,102.3059,102.353,102.1334,102.3059,1100.0
2018-07-17 11:10:00,130.51,130.54,130.42,130.42,300.0,102.3608,102.3844,102.2902,102.2902,300.0
2018-07-17 11:20:00,130.37,130.52,130.37,130.52,400.0,102.251,102.3687,102.251,102.3687,400.0
2018-07-17 11:30:00,130.53,130.53,130.32,130.32,512.0,102.3765,102.3765,102.2118,102.2118,512.0
2018-07-17 11:40:00,130.32,130.32,130.32,130.32,0.0,102.2118,102.2118,102.2118,102.2118,0.0
2018-07-17 11:50:00,130.28,130.28,130.13,130.13,600.0,102.1804,102.1804,102.0628,102.0628,600.0
2018-07-17 12:00:00,129.96,129.97,129.96,129.97,400.0,101.9295,101.9373,101.9295,101.9373,400.0
2018-07-17 12:10:00,130.08,130.29,130.08,130.29,200.0,102.0236,102.1883,102.0236,102.1883,200.0
2018-07-17 12:20:00,130.51,130.51,130.47,130.47,200.0,102.3608,102.3608,102.3295,102.3295,200.0
2018-07-17 12:30:00,130.48,130.59,130.48,130.59,200.0,102.3373,102.4236,102.3373,102.4236,200.0
2018-07-17 12:40:00,130.94,131.02,130.94,131.02,200.0,102.6981,102.7608,102.6981,102.7608,200.0
2018-07-17 12:50:00,131.1,131.13,131.1,131.13,200.0,102.8236,102.8471,102.8236,102.8471,200.0
2018-07-17 13:00:00,131.05,131.06,130.92,131.0,1575.0,102.7844,102.7922,102.6824,102.7452,1575.0
2018-07-17 13:10:00,130.95,130.95,130.95,130.95,100.0,102.7059,102.7059,102.7059,102.7059,100.0
2018-07-17 13:20:00,130.95,130.95,130.95,130.95,0.0,102.7059,102.7059,102.7059,102.7059,0.0
2018-07-17 13:30:00,131.21,131.41,131.21,131.41,800.0,102.9099,103.0667,102.9099,103.0667,800.0
2018-07-17 13:40:00,131.29,131.42,131.27,131.3,600.0,102.9726,103.0746,102.9569,102.9804,600.0
2018-07-17 13:50:00,131.29,131.31,131.28,131.28,500.0,102.9726,102.9883,102.9648,102.9648,500.0
2018-07-17 14:00:00,131.5,131.57,131.48,131.57,600.0,103.1373,103.1922,103.1216,103.1922,600.0
2018-07-17 14:10:00,131.54,131.59,131.28,131.28,700.0,103.1687,103.2079,102.9648,102.9648,700.0
2018-07-17 14:20:00,131.32,131.37,131.32,131.37,300.0,102.9961,103.0353,102.9961,103.0353,300.0
2018-07-17 14:30:00,131.14,131.18,131.13,131.15,700.0,102.855,102.8863,102.8471,102.8628,700.0
2018-07-17 14:40:00,131.07,131.16,130.87,130.88,1500.0,102.8001,102.8706,102.6432,102.651,1500.0
2018-07-17 14:50:00,130.72,130.98,130.72,130.8,3200.0,102.5255,102.7295,102.5255,102.5883,3200.0
2018-07-17 15:00:00,130.74,130.74,130.74,130.74,100.0,102.5412,102.5412,102.5412,102.5412,100.0
2018-07-17 15:10:00,130.79,130.79,130.74,130.74,200.0,102.5804,102.5804,102.5412,102.5412,200.0
2018-07-17 15:20:00,130.69,130.89,130.69,130.81,400.0,102.502,102.6589,102.502,102.5961,400.0
2018-07-17 15:30:00,130.77,130.77,130.41,130.47,1100.0,102.5648,102.5648,102.2824,102.3295,1100.0
2018-07-17 15:40:00,130.6,130.74,130.55,130.6,1000.0,102.4314,102.5412,102.3922,102.4314,1000.0
2018-07-17 15:50:00,130.57,130.68,130.43,130.61,3200.0,102.4079,102.4942,102.2981,102.4393,3200.0
2018-07-18 09:30:00,130.31,130.31,129.15,129.15,1500.0,102.204,102.204,101.2942,101.2942,1500.0
2018-07-18 09:40:00,128.72,129.13,128.55,128.72,1940.0,100.9569,101.2785,100.8236,100.9569,1940.0
2018-07-18 09:50:00,128.4,128.68,128.4,128.54,500.0,100.7059,100.9255,100.7059,100.8157,500.0
2018-07-18 10:00:00,128.43,128.5,128.39,128.47,800.0,100.7295,100.7844,100.6981,100.7608,800.0
2018-07-18 10:10:00,129.22,129.22,129.1,129.1,500.0,101.3491,101.3491,101.255,101.255,500.0
2018-07-18 10:20:00,129.3,129.56,129.23,129.23,1953.0,101.4118,101.6157,101.3569,101.3569,1953.0
2018-07-18 10:30:00,128.8,128.8,128.8,128.8,100.0,101.0197,101.0197,101.0197,101.0197,100.0
2018-07-18 10:40:00,128.81,128.81,128.81,128.81,300.0,101.0275,101.0275,101.0275,101.0275,300.0
2018-07-18 10:50:00,128.52,129.29,128.52,129.22,1900.0,100.8001,101.404,100.8001,101.3491,1900.0
2018-07-18 11:00:00,129.08,129.08,128.93,128.95,500.0,101.2393,101.2393,101.1216,101.1373,500.0
2018-07-18 11:10:00,128.95,128.95,128.95,128.95,0.0,101.1373,101.1373,101.1373,101.1373,0.0
2018-07-18 11:20:00,128.25,128.25,128.25,128.25,100.0,100.5883,100.5883,100.5883,100.5883,100.0
2018-07-18 11:30:00,128.65,128.82,128.65,128.78,2780.0,100.902,101.0353,100.902,101.004,2780.0
2018-07-18 11:40:00,128.67,128.67,128.59,128.59,200.0,100.9177,100.9177,100.855,100.855,200.0
2018-07-18 11:50:00,128.52,128.82,128.52,128.82,200.0,100.8001,101.0353,100.8001,101.0353,200.0
2018-07-18 12:00:00,128.94,129.21,128.88,129.13,400.0,101.1295,101.3412,101.0824,101.2785,400.0
2018-07-18 12:10:00,129.23,129.55,129.23,129.55,300.0,101.3569,101.6079,101.3569,101.6079,300.0
2018-07-18 12:20:00,129.62,129.62,129.6,129.6,200.0,101.6628,101.6628,101.6471,101.6471,200.0
2018-07-18 12:30:00,129.67,129.67,129.67,129.67,192.0,101.702,101.702,101.702,101.702,192.0
2018-07-18 12:40:00,129.67,129.67,129.67,129.67,0.0,101.702,101.702,101.702,101.702,0.0
2018-07-18 12:50:00,129.99,130.09,129.8,129.8,450.0,101.953,102.0314,101.804,101.804,450.0
2018-07-18 13:00:00,129.61,129.83,129.61,129.78,300.0,101.655,101.8275,101.655,101.7883,300.0
2018-07-18 13:10:00,129.57,129.57,129.54,129.54,200.0,101.6236,101.6236,101.6001,101.6001,200.0
2018-07-18 13:20:00,129.7,129.7,129.7,129.7,100.0,101.7255,101.7255,101.7255,101.7255,100.0
2018-07-18 13:30:00,129.94,129.94,129.78,129.78,500.0,101.9138,101.9138,101.7883,101.7883,500.0
2018-07-18 13:40:00,129.75,129.75,129.65,129.65,200.0,101.7648,101.7648,101.6863,101.6863,200.0
2018-07-18 13:50:00,129.71,129.8,129.71,129.8,300.0,101.7334,101.804,101.7334,101.804,300.0
2018-07-18 14:00:00,129.79,129.79,129.77,129.77,200.0,101.7961,101.7961,101.7804,101.7804,200.0
2018-07-18 14:10:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:20:00,129.77,129.77,129.77,129.77,0.0,101.7804,101.7804,101.7804,101.7804,0.0
2018-07-18 14:30:00,129.67,129.84,129.67,129.84,200.0,101.702,101.8353,101.702,101.8353,200.0
2018-07-18 14:40:00,129.82,130.35,129.82,130.35,400.0,101.8197,102.2353,101.8197,102.2353,400.0
2018-07-18 14:50:00,130.51,130.75,130.51,130.75,200.0,102.3608,102.5491,102.3608,102.5491,200.0
2018-07-18 15:00:00,130.53,130.53,130.47,130.52,300.0,102.3765,102.3765,102.3295,102.3687,300.0
2018-07-18 15:10:00,130.45,130.45,130.45,130.45,100.0,102.3138,102.3138,102.3138,102.3138,100.0
2018-07-18 15:20:00,130.25,130.41,130.25,130.41,300.0,102.1569,102.2824,102.1569,102.2824,300.0
2018-07-18 15:30:00,130.36,130.53,130.36,130.47,820.0,102.2432,102.3765,102.2432,102.3295,820.0
2018-07-18 15:40:00,130.24,130.49,130.24,130.46,550.0,102.1491,102.3452,102.1491,102.3216,550.0
2018-07-18 15:50:00,130.4,130.56,130.36,130.56,7020.0,102.2746,102.4001,102.2432,102.4001,7020.0
2018-07-19 09:30:00,130.03,130.73,130.02,130.71,2000.0,101.9844,102.5334,101.9765,102.5177,2000.0
2018-07-19 09:40:00,131.6,131.6,131.02,131.02,500.0,103.2157,103.2157,102.7608,102.7608,500.0
2018-07-19 09:50:00,131.23,131.45,131.13,131.36,2300.0,102.9255,103.0981,102.8471,103.0275,2300.0
2018-07-19 10:00:00,131.34,131.37,130.97,130.97,800.0,103.0118,103.0353,102.7216,102.7216,800.0
2018-07-19 10:10:00,131.25,131.77,131.25,131.56,2100.0,102.9412,103.3491,102.9412,103.1844,2100.0
2018-07-19 10:20:00,131.69,131.69,131.2,131.39,500.0,103.2863,103.2863,102.902,103.051,500.0
2018-07-19 10:30:00,131.23,131.49,131.22,131.48,500.0,102.9255,103.1295,102.9177,103.1216,500.0
2018-07-19 10:40:00,131.54,131.54,131.21,131.21,600.0,103.1687,103.1687,102.9099,102.9099,600.0
2018-07-19 10:50:00,131.2,131.26,131.01,131.2,400.0,102.902,102.9491,102.753,102.902,400.0
2018-07-19 11:00:00,131.2,131.2,131.2,131.2,0.0,102.902,102.902,102.902,102.902,0.0
2018-07-19 11:10:00,131.2,131.2,131.2,131.2,0.0,102.902,102.902,102.902,102.902,0.0
2018-07-19 11:20:00,131.39,131.39,131.38,131.38,300.0,103.051,103.051,103.0432,103.0432,300.0
2018-07-19 11:30:00,131.31,131.48,131.31,131.44,900.0,102.9883,103.1216,102.9883,103.0903,900.0
2018-07-19 11:40:00,131.38,131.48,131.33,131.33,500.0,103.0432,103.1216,103.004,103.004,500.0
2018-07-19 11:50:00,131.33,131.33,131.16,131.2,600.0,103.004,103.004,102.8706,102.902,600.0
2018-07-19 12:00:00,131.25,131.25,131.06,131.06,700.0,102.9412,102.9412,102.7922,102.7922,700.0
2018-07-19 12:10:00,131.16,131.16,131.12,131.12,200.0,102.8706,102.8706,102.8393,102.8393,200.0
2018-07-19 12:20:00,131.42,131.48,131.42,131.46,1697.0,103.0746,103.1216,103.0746,103.1059,1697.0
2018-07-19 12:30:00,131.39,131.48,131.39,131.45,600.0,103.051,103.1216,103.051,103.0981,600.0
2018-07-19 12:40:00,131.47,131.47,131.39,131.39,500.0,103.1138,103.1138,103.051,103.051,500.0
2018-07-19 12:50:00,131.13,131.13,130.92,130.92,300.0,102.8471,102.8471,102.6824,102.6824,300.0
2018-07-19 13:00:00,130.94,131.27,130.94,131.26,900.0,102.6981,102.9569,102.6981,102.9491,900.0
2018-07-19 13:10:00,131.08,131.2,131.08,131.2,200.0,102.8079,102.902,102.8079,102.902,200.0
2018-07-19 13:20:00,131.21,131.21,131.2,131.2,700.0,102.9099,102.9099,102.902,102.902,700.0
2018-07-19 13:30:00,131.16,131.55,131.16,131.55,500.0,102.8706,103.1765,102.8706,103.1765,500.0
2018-07-19 13:40:00,131.62,131.75,131.62,131.75,300.0,103.2314,103.3334,103.2314,103.3334,300.0
2018-07-19 13:50:00,131.61,131.83,131.61,131.83,400.0,103.2236,103.3961,103.2236,103.3961,400.0
2018-07-19 14:00:00,132.06,132.24,131.98,132.24,400.0,103.5765,103.7177,103.5138,103.7177,400.0
2018-07-19 14:10:00,132.1,132.1,131.82,131.82,300.0,103.6079,103.6079,103.3883,103.3883,300.0
2018-07-19 14:20:00,131.78,132.14,131.78,132.1,776.0,103.3569,103.6393,103.3569,103.6079,776.0
2018-07-19 14:30:00,132.17,132.17,132.17,132.17,100.0,103.6628,103.6628,103.6628,103.6628,100.0
2018-07-19 14:40:00,131.97,132.14,131.97,132.1,497.0,103.5059,103.6393,103.5059,103.6079,497.0
2018-07-19 14:50:00,132.02,132.12,132.02,132.12,400.0,103.5452,103.6236,103.5452,103.6236,400.0
2018-07-19 15:00:00,132.06,132.06,131.95,131.95,500.0,103.5765,103.5765,103.4903,103.4903,500.0
2018-07-19 15:10:00,131.82,131.82,131.57,131.66,800.0,103.3883,103.3883,103.1922,103.2628,800.0
2018-07-19 15:20:00,131.67,131.89,131.67,131.8,950.0,103.2706,103.4432,103.2706,103.3726,950.0
2018-07-19 15:30:00,131.84,131.94,131.84,131.87,900.0,103.404,103.4824,103.404,103.4275,900.0
2018-07-19 15:40:00,131.84,132.21,131.76,132.16,2209.0,103.404,103.6942,103.3412,103.655,2209.0
2018-07-19 15:50:00,132.1,132.1,131.95,132.1,4550.0,103.6079,103.6079,103.4903,103.6079,4550.0
2018-07-20 09:30:00,132.97,132.97,132.26,132.26,200.0,104.2903,104.2903,103.7334,103.7334,200.0
2018-07-20 09:40:00,132.35,132.62,132.35,132.62,300.0,103.804,104.0157,103.804,104.0157,300.0
2018-07-20 09:50:00,132.43,132.43,132.43,132.43,100.0,103.8667,103.8667,103.8667,103.8667,100.0
2018-07-20 10:00:00,131.7,131.7,131.7,131.7,100.0,103.2942,103.2942,103.2942,103.2942,100.0
2018-07-20 10:10:00,131.65,132.06,131.55,131.66,3500.0,103.255,103.5765,103.1765,103.2628,3500.0
2018-07-20 10:20:00,131.93,131.93,131.93,131.93,100.0,103.4746,103.4746,103.4746,103.4746,100.0
2018-07-20 10:30:00,131.93,131.93,131.93,131.93,0.0,103.4746,103.4746,103.4746,103.4746,0.0
2018-07-20 10:40:00,131.0,131.04,130.69,130.97,2900.0,102.7452,102.7765,102.502,102.7216,2900.0
2018-07-20 10:50:00,130.94,130.94,130.33,130.33,400.0,102.6981,102.6981,102.2197,102.2197,400.0
2018-07-20 11:00:00,130.37,130.37,130.17,130.17,300.0,102.251,102.251,102.0942,102.0942,300.0
2018-07-20 11:10:00,130.28,130.52,130.28,130.52,200.0,102.1804,102.3687,102.1804,102.3687,200.0
2018-07-20 11:20:00,130.58,130.58,130.53,130.53,200.0,102.4157,102.4157,102.3765,102.3765,200.0
2018-07-20 11:30:00,130.53,130.53,130.53,130.53,0.0,102.3765,102.3765,102.3765,102.3765,0.0
2018-07-20 11:40:00,131.02,131.08,130.98,131.08,800.0,102.7608,102.8079,102.7295,102.8079,800.0
2018-07-20 11:50:00,131.06,131.06,130.68,130.68,700.0,102.7922,102.7922,102.4942,102.4942,700.0
2018-07-20 12:00:00,130.71,130.8,130.71,130.8,200.0,102.5177,102.5883,102.5177,102.5883,200.0
2018-07-20 12:10:00,130.48,130.48,130.48,130.48,100.0,102.3373,102.3373,102.3373,102.3373,100.0
2018-07-20 12:20:00,130.44,130.65,130.4,130.53,700.0,102.3059,102.4706,102.2746,102.3765,700.0
2018-07-20 12:30:00,130.44,130.54,130.44,130.54,200.0,102.3059,102.3844,102.3059,102.3844,200.0
2018-07-20 12:40:00,130.68,130.89,130.68,130.83,1900.0,102.4942,102.6589,102.4942,102.6118,1900.0
2018-07-20 12:50:00,130.83,130.83,130.83,130.83,0.0,102.6118,102.6118,102.6118,102.6118,0.0
2018-07-20 13:00:00,130.81,130.81,130.81,130.81,200.0,102.5961,102.5961,102.5961,102.5961,200.0
2018-07-20 13:10:00,131.26,131.53,131.26,131.4,1019.0,102.9491,103.1608,102.9491,103.0589,1019.0
2018-07-20 13:20:00,131.31,131.41,131.3,131.41,400.0,102.9883,103.0667,102.9804,103.0667,400.0
2018-07-20 13:30:00,131.38,131.41,131.36,131.41,300.0,103.0432,103.0667,103.0275,103.0667,300.0
2018-07-20 13:40:00,131.37,131.5,131.37,131.48,300.0,103.0353,103.1373,103.0353,103.1216,300.0
2018-07-20 13:50:00,131.5,131.5,131.5,131.5,100.0,103.1373,103.1373,103.1373,103.1373,100.0
2018-07-20 14:00:00,131.45,131.77,131.45,131.57,2120.0,103.0981,103.3491,103.0981,103.1922,2120.0
2018-07-20 14:10:00,131.51,131.7,131.51,131.7,500.0,103.1452,103.2942,103.1452,103.2942,500.0
2018-07-20 14:20:00,131.8,131.83,131.77,131.78,600.0,103.3726,103.3961,103.3491,103.3569,600.0
2018-07-20 14:30:00,131.81,131.81,131.77,131.77,565.0,103.3804,103.3804,103.3491,103.3491,565.0
2018-07-20 14:40:00,131.73,131.83,131.61,131.83,600.0,103.3177,103.3961,103.2236,103.3961,600.0
2018-07-20 14:50:00,131.64,131.64,131.49,131.49,400.0,103.2471,103.2471,103.1295,103.1295,400.0
2018-07-20 15:00:00,131.48,131.82,131.48,131.82,993.0,103.1216,103.3883,103.1216,103.3883,993.0
2018-07-20 15:10:00,131.72,131.72,131.6,131.62,414.0,103.3099,103.3099,103.2157,103.2314,414.0
2018-07-20 15:20:00,131.53,131.58,131.39,131.48,900.0,103.1608,103.2001,103.051,103.1216,900.0
2018-07-20 15:30:00,131.44,131.44,131.25,131.26,400.0,103.0903,103.0903,102.9412,102.9491,400.0
2018-07-20 15:40:00,131.15,131.36,131.15,131.32,2100.0,102.8628,103.0275,102.8628,102.9961,2100.0
2018-07-20 15:50:00,131.29,131.29,130.95,131.12,6378.0,102.9726,102.9726,102.7059,102.8393,6378.0
2018-07-23 09:30:00,130.85,131.25,130.48,130.48,2200.0,102.6275,102.9412,102.3373,102.3373,2200.0
2018-07-23 09:40:00,130.85,131.34,130.85,131.11,900.0,102.6275,103.0118,102.6275,102.8314,900.0
2018-07-23 09:50:00,131.2,131.39,131.18,131.31,1500.0,102.902,103.051,102.8863,102.9883,1500.0
2018-07-23 10:00:00,131.34,131.35,131.33,131.35,448.0,103.0118,103.0197,103.004,103.0197,448.0
2018-07-23 10:10:00,131.41,131.42,130.25,130.41,3327.0,103.0667,103.0746,102.1569,102.2824,3327.0
2018-07-23 10:20:00,130.36,130.61,130.36,130.52,4000.0,102.2432,102.4393,102.2432,102.3687,4000.0
2018-07-23 10:30:00,130.79,130.79,130.77,130.77,200.0,102.5804,102.5804,102.5648,102.5648,200.0
2018-07-23 10:40:00,130.52,130.52,130.31,130.31,700.0,102.3687,102.3687,102.204,102.204,700.0
2018-07-23 10:50:00,130.24,130.32,130.0,130.0,1907.0,102.1491,102.2118,101.9608,101.9608,1907.0
2018-07-23 11:00:00,129.96,130.22,129.94,129.94,800.0,101.9295,102.1334,101.9138,101.9138,800.0
2018-07-23 11:10:00,129.96,130.28,129.96,130.28,2460.0,101.9295,102.1804,101.9295,102.1804,2460.0
2018-07-23 11:20:00,130.18,130.25,130.03,130.25,1100.0,102.102,102.1569,101.9844,102.1569,1100.0
2018-07-23 11:30:00,130.22,130.37,130.22,130.37,400.0,102.1334,102.251,102.1334,102.251,400.0
2018-07-23 11:40:00,130.53,130.53,130.53,130.53,200.0,102.3765,102.3765,102.3765,102.3765,200.0
2018-07-23 11:50:00,130.76,130.87,130.76,130.82,600.0,102.5569,102.6432,102.5569,102.604,600.0
2018-07-23 12:00:00,130.74,130.76,130.61,130.62,400.0,102.5412,102.5569,102.4393,102.4471,400.0
2018-07-23 12:10:00,130.63,130.63,130.29,130.29,400.0,102.455,102.455,102.1883,102.1883,400.0
2018-07-23 12:20:00,130.29,130.29,130.06,130.06,2940.0,102.1883,102.1883,102.0079,102.0079,2940.0
2018-07-23 12:30:00,130.0,130.32,130.0,130.32,400.0,101.9608,102.2118,101.9608,102.2118,400.0
2018-07-23 12:40:00,130.36,130.36,130.31,130.31,300.0,102.2432,102.2432,102.204,102.204,300.0
2018-07-23 12:50:00,130.37,130.37,130.37,130.37,100.0,102.251,102.251,102.251,102.251,100.0
2018-07-23 13:00:00,130.39,130.39,130.39,130.39,100.0,102.2667,102.2667,102.2667,102.2667,100.0
2018-07-23 13:10:00,130.5,130.5,130.41,130.41,300.0,102.353,102.353,102.2824,102.2824,300.0
2018-07-23 13:20:00,130.34,130.34,130.17,130.25,300.0,102.2275,102.2275,102.0942,102.1569,300.0
2018-07-23 13:30:00,130.21,130.29,130.21,130.29,200.0,102.1255,102.1883,102.1255,102.1883,200.0
2018-07-23 13:40:00,130.19,130.32,130.19,130.32,300.0,102.1099,102.2118,102.1099,102.2118,300.0
2018-07-23 13:50:00,130.27,130.27,130.27,130.27,100.0,102.1726,102.1726,102.1726,102.1726,100.0
2018-07-23 14:00:00,130.4,130.47,130.4,130.47,500.0,102.2746,102.3295,102.2746,102.3295,500.0
2018-07-23 14:10:00,130.57,130.82,130.57,130.82,1286.0,102.4079,102.604,102.4079,102.604,1286.0
2018-07-23 14:20:00,130.89,130.89,130.89,130.89,200.0,102.6589,102.6589,102.6589,102.6589,200.0
2018-07-23 14:30:00,130.89,130.89,130.89,130.89,0.0,102.6589,102.6589,102.6589,102.6589,0.0
2018-07-23 14:40:00,130.96,130.96,130.95,130.95,400.0,102.7138,102.7138,102.7059,102.7059,400.0
2018-07-23 14:50:00,130.95,130.95,130.77,130.84,1167.0,102.7059,102.7059,102.5648,102.6197,1167.0
2018-07-23 15:00:00,130.89,130.89,130.86,130.88,500.0,102.6589,102.6589,102.6353,102.651,500.0
2018-07-23 15:10:00,130.98,130.98,130.87,130.87,200.0,102.7295,102.7295,102.6432,102.6432,200.0
2018-07-23 15:20:00,131.0,131.22,130.97,131.04,2200.0,102.7452,102.9177,102.7216,102.7765,2200.0
2018-07-23 15:30:00,131.0,131.09,131.0,131.04,600.0,102.7452,102.8157,102.7452,102.7765,600.0
2018-07-23 15:40:00,131.02,131.07,130.95,131.01,3100.0,102.7608,102.8001,102.7059,102.753,3100.0
2018-07-23 15:50:00,131.07,131.19,130.87,131.19,7487.0,102.8001,102.8942,102.6432,102.8942,7487.0
2018-07-24 09:30:00,132.0,133.21,132.0,133.21,400.0,103.5295,104.4785,103.5295,104.4785,400.0
2018-07-24 09:40:00,133.41,133.41,132.72,132.72,900.0,104.6353,104.6353,104.0942,104.0942,900.0
2018-07-24 09:50:00,132.83,132.83,132.28,132.55,2100.0,104.1804,104.1804,103.7491,103.9608,2100.0
2018-07-24 10:00:00,132.78,133.05,132.78,133.05,300.0,104.1412,104.353,104.1412,104.353,300.0
2018-07-24 10:10:00,133.1,133.91,133.1,133.91,900.0,104.3922,105.0275,104.3922,105.0275,900.0
2018-07-24 10:20:00,133.69,134.3,133.69,134.23,1500.0,104.855,105.3334,104.855,105.2785,1500.0
2018-07-24 10:30:00,134.26,134.65,134.26,134.65,1400.0,105.302,105.6079,105.302,105.6079,1400.0
2018-07-24 10:40:00,134.58,134.88,134.58,134.81,900.0,105.553,105.7883,105.553,105.7334,900.0
2018-07-24 10:50:00,134.91,134.96,134.54,134.54,800.0,105.8118,105.851,105.5216,105.5216,800.0
2018-07-24 11:00:00,134.48,134.59,134.06,134.06,1700.0,105.4746,105.5608,105.1452,105.1452,1700.0
2018-07-24 11:10:00,134.13,134.43,134.0,134.24,600.0,105.2001,105.4353,105.0981,105.2863,600.0
2018-07-24 11:20:00,134.09,134.21,133.95,134.13,2100.0,105.1687,105.2628,105.0589,105.2001,2100.0
2018-07-24 11:30:00,133.77,133.79,133.77,133.78,300.0,104.9177,104.9334,104.9177,104.9255,300.0
2018-07-24 11:40:00,134.08,134.08,133.44,133.44,1000.0,105.1608,105.1608,104.6589,104.6589,1000.0
2018-07-24 11:50:00,133.48,133.56,133.39,133.56,600.0,104.6903,104.753,104.6197,104.753,600.0
2018-07-24 12:00:00,133.66,133.85,133.66,133.81,700.0,104.8314,104.9804,104.8314,104.9491,700.0
2018-07-24 12:10:00,133.84,133.84,133.75,133.75,200.0,104.9726,104.9726,104.902,104.902,200.0
2018-07-24 12:20:00,133.52,133.7,133.52,133.64,800.0,104.7216,104.8628,104.7216,104.8157,800.0
2018-07-24 12:30:00,133.78,133.86,133.78,133.86,200.0,104.9255,104.9883,104.9255,104.9883,200.0
2018-07-24 12:40:00,133.84,133.84,133.6,133.6,500.0,104.9726,104.9726,104.7844,104.7844,500.0
2018-07-24 12:50:00,133.61,133.97,133.61,133.97,500.0,104.7922,105.0746,104.7922,105.0746,500.0
2018-07-24 13:00:00,133.98,134.46,133.93,134.46,600.0,105.0824,105.4589,105.0432,105.4589,600.0
2018-07-24 13:10:00,134.46,134.56,134.17,134.18,700.0,105.4589,105.5373,105.2314,105.2393,700.0
2018-07-24 13:20:00,134.26,134.44,134.26,134.35,1500.0,105.302,105.4432,105.302,105.3726,1500.0
2018-07-24 13:30:00,134.39,134.4,134.07,134.07,1100.0,105.404,105.4118,105.153,105.153,1100.0
2018-07-24 13:40:00,134.0,134.01,133.75,133.93,800.0,105.0981,105.1059,104.902,105.0432,800.0
2018-07-24 13:50:00,133.81,134.06,133.8,134.01,700.0,104.9491,105.1452,104.9412,105.1059,700.0
2018-07-24 14:00:00,134.15,134.15,133.91,133.99,1200.0,105.2157,105.2157,105.0275,105.0903,1200.0
2018-07-24 14:10:00,134.03,134.03,133.82,133.98,1400.0,105.1216,105.1216,104.9569,105.0824,1400.0
2018-07-24 14:20:00,133.97,133.99,133.79,133.83,3400.0,105.0746,105.0903,104.9334,104.9648,3400.0
2018-07-24 14:30:00,133.73,133.73,133.2,133.2,3425.0,104.8863,104.8863,104.4706,104.4706,3425.0
2018-07-24 14:40:00,133.32,133.34,133.17,133.17,600.0,104.5648,104.5804,104.4471,104.4471,600.0
2018-07-24 14:50:00,133.31,133.36,133.31,133.36,400.0,104.5569,104.5961,104.5569,104.5961,400.0
2018-07-24 15:00:00,133.39,133.43,133.15,133.43,2200.0,104.6197,104.651,104.4314,104.651,2200.0
2018-07-24 15:10:00,133.35,133.57,133.28,133.55,1300.0,104.5883,104.7608,104.5334,104.7452,1300.0
2018-07-24 15:20:00,133.35,133.47,133.35,133.47,400.0,104.5883,104.6824,104.5883,104.6824,400.0
2018-07-24 15:30:00,133.62,133.62,133.23,133.23,1000.0,104.8001,104.8001,104.4942,104.4942,1000.0
2018-07-24 15:40:00,133.11,133.11,132.94,133.05,800.0,104.4001,104.4001,104.2667,104.353,800.0
2018-07-24 15:50:00,133.03,133.48,133.0,133.48,2600.0,104.3373,104.6903,104.3138,104.6903,2600.0
2018-07-25 09:30:00,132.34,132.34,132.34,132.34,100.0,103.7961,103.7961,103.7961,103.7961,100.0
2018-07-25 09:40:00,132.89,132.89,132.16,132.41,3400.0,104.2275,104.2275,103.655,103.851,3400.0
2018-07-25 09:50:00,132.41,132.41,132.41,132.41,0.0,103.851,103.851,103.851,103.851,0.0
2018-07-25 10:00:00,133.32,133.32,133.32,133.32,100.0,104.5648,104.5648,104.5648,104.5648,100.0
2018-07-25 10:10:00,133.45,133.45,133.45,133.45,100.0,104.6667,104.6667,104.6667,104.6667,100.0
2018-07-25 10:20:00,133.4,133.4,133.1,133.1,300.0,104.6275,104.6275,104.3922,104.3922,300.0
2018-07-25 10:30:00,133.66,134.7,133.66,134.68,1642.0,104.8314,105.6471,104.8314,105.6314,1642.0
2018-07-25 10:40:00,134.42,134.42,134.42,134.42,100.0,105.4275,105.4275,105.4275,105.4275,100.0
2018-07-25 10:50:00,134.05,134.05,133.75,133.88,400.0,105.1373,105.1373,104.902,105.004,400.0
2018-07-25 11:00:00,134.06,134.06,134.03,134.03,200.0,105.1452,105.1452,105.1216,105.1216,200.0
2018-07-25 11:10:00,134.03,134.03,134.03,134.03,0.0,105.1216,105.1216,105.1216,105.1216,0.0
2018-07-25 11:20:00,134.03,134.03,134.03,134.03,0.0,105.1216,105.1216,105.1216,105.1216,0.0
2018-07-25 11:30:00,134.43,134.43,134.43,134.43,100.0,105.4353,105.4353,105.4353,105.4353,100.0
2018-07-25 11:40:00,134.58,134.8,134.58,134.8,300.0,105.553,105.7255,105.553,105.7255,300.0
2018-07-25 11:50:00,134.56,134.56,134.55,134.55,200.0,105.5373,105.5373,105.5295,105.5295,200.0
2018-07-25 12:00:00,134.83,134.89,134.64,134.64,900.0,105.7491,105.7961,105.6001,105.6001,900.0
2018-07-25 12:10:00,134.69,134.72,134.69,134.72,200.0,105.6393,105.6628,105.6393,105.6628,200.0
2018-07-25 12:20:00,134.8,135.45,134.8,135.45,1200.0,105.7255,106.2353,105.7255,106.2353,1200.0
2018-07-25 12:30:00,135.45,135.45,135.45,135.45,0.0,106.2353,106.2353,106.2353,106.2353,0.0
2018-07-25 12:40:00,135.19,135.26,135.19,135.26,200.0,106.0314,106.0863,106.0314,106.0863,200.0
2018-07-25 12:50:00,135.35,135.35,135.35,135.35,100.0,106.1569,106.1569,106.1569,106.1569,100.0
2018-07-25 13:00:00,135.42,135.5,135.31,135.31,700.0,106.2118,106.2746,106.1255,106.1255,700.0
2018-07-25 13:10:00,135.31,135.31,135.31,135.31,0.0,106.1255,106.1255,106.1255,106.1255,0.0
2018-07-25 13:20:00,134.99,134.99,134.8,134.8,400.0,105.8746,105.8746,105.7255,105.7255,400.0
2018-07-25 13:30:00,134.54,134.8,134.51,134.8,300.0,105.5216,105.7255,105.4981,105.7255,300.0
2018-07-25 13:40:00,134.8,134.8,134.8,134.8,0.0,105.7255,105.7255,105.7255,105.7255,0.0
2018-07-25 13:50:00,134.55,134.55,134.55,134.55,100.0,105.5295,105.5295,105.5295,105.5295,100.0
2018-07-25 14:00:00,134.52,134.7,134.52,134.7,700.0,105.5059,105.6471,105.5059,105.6471,700.0
2018-07-25 14:10:00,134.76,134.76,134.38,134.38,200.0,105.6942,105.6942,105.3961,105.3961,200.0
2018-07-25 14:20:00,134.23,134.26,134.21,134.26,700.0,105.2785,105.302,105.2628,105.302,700.0
2018-07-25 14:30:00,134.19,134.33,134.19,134.33,400.0,105.2471,105.3569,105.2471,105.3569,400.0
2018-07-25 14:40:00,134.17,134.37,134.17,134.37,400.0,105.2314,105.3883,105.2314,105.3883,400.0
2018-07-25 14:50:00,134.36,134.36,134.36,134.36,100.0,105.3804,105.3804,105.3804,105.3804,100.0
2018-07-25 15:00:00,134.35,134.4,134.35,134.4,200.0,105.3726,105.4118,105.3726,105.4118,200.0
2018-07-25 15:10:00,134.56,134.65,134.56,134.61,300.0,105.5373,105.6079,105.5373,105.5765,300.0
2018-07-25 15:20:00,134.49,134.49,134.18,134.18,927.0,105.4824,105.4824,105.2393,105.2393,927.0
2018-07-25 15:30:00,134.09,134.37,134.09,134.3,800.0,105.1687,105.3883,105.1687,105.3334,800.0
2018-07-25 15:40:00,134.57,134.74,134.57,134.65,500.0,105.5452,105.6785,105.5452,105.6079,500.0
2018-07-25 15:50:00,134.7,134.75,134.35,134.7,2000.0,105.6471,105.6863,105.3726,105.6471,2000.0
2018-07-26 09:30:00,135.05,135.18,135.05,135.18,200.0,105.9216,106.0236,105.9216,106.0236,200.0
2018-07-26 09:40:00,135.02,135.02,135.02,135.02,100.0,105.8981,105.8981,105.8981,105.8981,100.0
2018-07-26 09:50:00,135.02,135.02,135.02,135.02,0.0,105.8981,105.8981,105.8981,105.8981,0.0
2018-07-26 10:00:00,134.47,134.47,134.06,134.26,1400.0,105.4667,105.4667,105.1452,105.302,1400.0
2018-07-26 10:10:00,134.4,134.49,134.4,134.49,200.0,105.4118,105.4824,105.4118,105.4824,200.0
2018-07-26 10:20:00,134.71,134.88,134.71,134.88,400.0,105.655,105.7883,105.655,105.7883,400.0
2018-07-26 10:30:00,135.05,135.05,134.89,134.89,200.0,105.9216,105.9216,105.7961,105.7961,200.0
2018-07-26 10:40:00,135.18,135.19,135.18,135.19,200.0,106.0236,106.0314,106.0236,106.0314,200.0
2018-07-26 10:50:00,135.17,135.26,135.17,135.26,200.0,106.0157,106.0863,106.0157,106.0863,200.0
2018-07-26 11:00:00,135.49,135.83,135.49,135.83,600.0,106.2667,106.5334,106.2667,106.5334,600.0
2018-07-26 11:10:00,135.34,135.34,135.2,135.2,700.0,106.1491,106.1491,106.0393,106.0393,700.0
2018-07-26 11:20:00,135.23,135.23,135.23,135.23,180.0,106.0628,106.0628,106.0628,106.0628,180.0
2018-07-26 11:30:00,135.19,135.19,135.19,135.19,100.0,106.0314,106.0314,106.0314,106.0314,100.0
2018-07-26 11:40:00,135.2,135.2,135.2,135.2,100.0,106.0393,106.0393,106.0393,106.0393,100.0
2018-07-26 11:50:00,135.3,135.3,135.3,135.3,200.0,106.1177,106.1177,106.1177,106.1177,200.0
2018-07-26 12:00:00,135.39,135.42,135.39,135.42,300.0,106.1883,106.2118,106.1883,106.2118,300.0
2018-07-26 12:10:00,135.28,135.28,135.28,135.28,100.0,106.102,106.102,106.102,106.102,100.0
2018-07-26 12:20:00,135.26,135.26,135.19,135.19,2534.0,106.0863,106.0863,106.0314,106.0314,2534.0
2018-07-26 12:30:00,135.0,135.0,134.99,134.99,200.0,105.8824,105.8824,105.8746,105.8746,200.0
2018-07-26 12:40:00,134.81,134.82,134.81,134.82,300.0,105.7334,105.7412,105.7334,105.7412,300.0
2018-07-26 12:50:00,134.71,134.76,134.71,134.76,200.0,105.655,105.6942,105.655,105.6942,200.0
2018-07-26 13:00:00,134.8,134.85,134.73,134.85,700.0,105.7255,105.7648,105.6706,105.7648,700.0
2018-07-26 13:10:00,135.11,135.12,135.11,135.12,200.0,105.9687,105.9765,105.9687,105.9765,200.0
2018-07-26 13:20:00,135.01,135.01,135.01,135.01,100.0,105.8903,105.8903,105.8903,105.8903,100.0
2018-07-26 13:30:00,135.14,135.43,135.14,135.43,900.0,105.9922,106.2197,105.9922,106.2197,900.0
2018-07-26 13:40:00,135.52,135.59,135.44,135.5,700.0,106.2903,106.3452,106.2275,106.2746,700.0
2018-07-26 13:50:00,135.53,135.53,135.53,135.53,100.0,106.2981,106.2981,106.2981,106.2981,100.0
2018-07-26 14:00:00,135.57,135.59,135.57,135.59,200.0,106.3295,106.3452,106.3295,106.3452,200.0
2018-07-26 14:10:00,135.52,135.52,135.4,135.49,300.0,106.2903,106.2903,106.1961,106.2667,300.0
2018-07-26 14:20:00,135.39,135.39,135.39,135.39,100.0,106.1883,106.1883,106.1883,106.1883,100.0
2018-07-26 14:30:00,135.17,135.25,135.17,135.25,200.0,106.0157,106.0785,106.0157,106.0785,200.0
2018-07-26 14:40:00,135.24,135.24,135.15,135.15,300.0,106.0706,106.0706,106.0001,106.0001,300.0
2018-07-26 14:50:00,135.31,135.44,135.31,135.44,400.0,106.1255,106.2275,106.1255,106.2275,400.0
2018-07-26 15:00:00,135.39,135.4,135.2,135.2,600.0,106.1883,106.1961,106.0393,106.0393,600.0
2018-07-26 15:10:00,135.07,135.07,134.86,134.95,300.0,105.9373,105.9373,105.7726,105.8432,300.0
2018-07-26 15:20:00,134.98,134.98,134.98,134.98,100.0,105.8667,105.8667,105.8667,105.8667,100.0
2018-07-26 15:30:00,135.08,135.08,134.84,134.84,900.0,105.9452,105.9452,105.7569,105.7569,900.0
2018-07-26 15:40:00,134.69,134.78,134.58,134.59,1300.0,105.6393,105.7099,105.553,105.5608,1300.0
2018-07-26 15:50:00,134.47,134.53,134.23,134.53,1605.0,105.4667,105.5138,105.2785,105.5138,1605.0
2018-07-27 09:30:00,134.04,134.04,133.8,133.8,500.0,105.1295,105.1295,104.9412,104.9412,500.0
2018-07-27 09:40:00,133.25,134.26,133.11,134.26,400.0,104.5099,105.302,104.4001,105.302,400.0
2018-07-27 09:50:00,134.55,134.91,134.5,134.91,1624.0,105.5295,105.8118,105.4903,105.8118,1624.0
2018-07-27 10:00:00,135.26,135.92,135.26,135.92,500.0,106.0863,106.604,106.0863,106.604,500.0
2018-07-27 10:10:00,135.94,135.94,135.7,135.89,1600.0,106.6197,106.6197,106.4314,106.5804,1600.0
2018-07-27 10:20:00,135.76,135.76,135.21,135.26,400.0,106.4785,106.4785,106.0471,106.0863,400.0
2018-07-27 10:30:00,135.08,136.33,135.08,136.3,900.0,105.9452,106.9255,105.9452,106.902,900.0
2018-07-27 10:40:00,135.86,135.86,135.23,135.23,1000.0,106.5569,106.5569,106.0628,106.0628,1000.0
2018-07-27 10:50:00,134.98,135.25,134.98,135.25,400.0,105.8667,106.0785,105.8667,106.0785,400.0
2018-07-27 11:00:00,134.9,135.02,134.9,134.92,500.0,105.804,105.8981,105.804,105.8197,500.0
2018-07-27 11:10:00,134.5,134.53,134.14,134.27,928.0,105.4903,105.5138,105.2079,105.3099,928.0
2018-07-27 11:20:00,134.64,134.77,134.62,134.77,500.0,105.6001,105.702,105.5844,105.702,500.0
2018-07-27 11:30:00,134.99,134.99,134.99,134.99,100.0,105.8746,105.8746,105.8746,105.8746,100.0
2018-07-27 11:40:00,135.04,135.04,134.92,134.92,200.0,105.9138,105.9138,105.8197,105.8197,200.0
2018-07-27 11:50:00,134.83,134.94,134.83,134.94,200.0,105.7491,105.8353,105.7491,105.8353,200.0
2018-07-27 12:00:00,134.94,134.95,134.45,134.45,600.0,105.8353,105.8432,105.451,105.451,600.0
2018-07-27 12:10:00,134.45,134.45,134.45,134.45,0.0,105.451,105.451,105.451,105.451,0.0
2018-07-27 12:20:00,134.37,134.37,134.3,134.3,300.0,105.3883,105.3883,105.3334,105.3334,300.0
2018-07-27 12:30:00,134.34,134.34,133.92,133.92,400.0,105.3648,105.3648,105.0353,105.0353,400.0
2018-07-27 12:40:00,134.04,134.07,134.02,134.07,600.0,105.1295,105.153,105.1138,105.153,600.0
2018-07-27 12:50:00,133.9,133.97,133.41,133.41,1100.0,105.0197,105.0746,104.6353,104.6353,1100.0
2018-07-27 13:00:00,133.18,133.55,133.09,133.55,800.0,104.455,104.7452,104.3844,104.7452,800.0
2018-07-27 13:10:00,133.59,133.69,133.54,133.61,1000.0,104.7765,104.855,104.7373,104.7922,1000.0
2018-07-27 13:20:00,133.38,133.45,133.34,133.45,400.0,104.6118,104.6667,104.5804,104.6667,400.0
2018-07-27 13:30:00,133.3,133.3,133.3,133.3,100.0,104.5491,104.5491,104.5491,104.5491,100.0
2018-07-27 13:40:00,133.3,133.3,133.3,133.3,0.0,104.5491,104.5491,104.5491,104.5491,0.0
2018-07-27 13:50:00,133.58,133.58,133.42,133.52,300.0,104.7687,104.7687,104.6432,104.7216,300.0
2018-07-27 14:00:00,132.98,132.98,132.91,132.91,500.0,104.2981,104.2981,104.2432,104.2432,500.0
2018-07-27 14:10:00,132.92,132.92,132.52,132.52,1400.0,104.251,104.251,103.9373,103.9373,1400.0
2018-07-27 14:20:00,132.46,132.51,132.44,132.48,1398.0,103.8903,103.9295,103.8746,103.9059,1398.0
2018-07-27 14:30:00,132.3,132.4,132.24,132.24,600.0,103.7648,103.8432,103.7177,103.7177,600.0
2018-07-27 14:40:00,132.13,132.21,132.07,132.07,1617.0,103.6314,103.6942,103.5844,103.5844,1617.0
2018-07-27 14:50:00,131.85,131.85,131.65,131.67,600.0,103.4118,103.4118,103.255,103.2706,600.0
2018-07-27 15:00:00,131.71,132.33,131.71,132.33,800.0,103.302,103.7883,103.302,103.7883,800.0
2018-07-27 15:10:00,132.41,132.67,132.35,132.4,600.0,103.851,104.055,103.804,103.8432,600.0
2018-07-27 15:20:00,132.39,132.47,132.39,132.4,900.0,103.8353,103.8981,103.8353,103.8432,900.0
2018-07-27 15:30:00,132.62,132.66,132.46,132.53,3744.0,104.0157,104.0471,103.8903,103.9452,3744.0
2018-07-27 15:40:00,132.45,132.52,132.39,132.43,3200.0,103.8824,103.9373,103.8353,103.8667,3200.0
2018-07-27 15:50:00,132.41,132.43,132.04,132.37,4000.0,103.851,103.8667,103.5608,103.8197,4000.0
2018-07-30 09:30:00,134.74,134.74,134.53,134.53,200.0,105.6785,105.6785,105.5138,105.5138,200.0
2018-07-30 09:40:00,134.16,134.16,134.15,134.15,200.0,105.2236,105.2236,105.2157,105.2157,200.0
2018-07-30 09:50:00,134.57,134.57,134.57,134.57,100.0,105.5452,105.5452,105.5452,105.5452,100.0
2018-07-30 10:00:00,134.7,135.66,134.6,135.66,1648.0,105.6471,106.4001,105.5687,106.4001,1648.0
2018-07-30 10:10:00,135.89,135.99,135.79,135.82,1500.0,106.5804,106.6589,106.502,106.5255,1500.0
2018-07-30 10:20:00,135.79,135.79,135.2,135.48,2200.0,106.502,106.502,106.0393,106.2589,2200.0
2018-07-30 10:30:00,135.37,135.71,135.19,135.56,5094.0,106.1726,106.4393,106.0314,106.3216,5094.0
2018-07-30 10:40:00,135.39,135.44,135.08,135.26,1498.0,106.1883,106.2275,105.9452,106.0863,1498.0
2018-07-30 10:50:00,135.01,135.08,135.01,135.08,300.0,105.8903,105.9452,105.8903,105.9452,300.0
2018-07-30 11:00:00,135.07,135.12,134.93,135.1,1650.0,105.9373,105.9765,105.8275,105.9608,1650.0
2018-07-30 11:10:00,134.58,134.58,133.77,133.87,800.0,105.553,105.553,104.9177,104.9961,800.0
2018-07-30 11:20:00,133.79,134.3,133.75,134.0,4519.0,104.9334,105.3334,104.902,105.0981,4519.0
2018-07-30 11:30:00,134.02,134.13,133.95,134.0,700.0,105.1138,105.2001,105.0589,105.0981,700.0
2018-07-30 11:40:00,134.02,134.26,133.99,134.26,1200.0,105.1138,105.302,105.0903,105.302,1200.0
2018-07-30 11:50:00,134.62,134.69,134.62,134.69,500.0,105.5844,105.6393,105.5844,105.6393,500.0
2018-07-30 12:00:00,134.64,134.64,134.24,134.25,700.0,105.6001,105.6001,105.2863,105.2942,700.0
2018-07-30 12:10:00,134.0,134.03,133.95,133.95,820.0,105.0981,105.1216,105.0589,105.0589,820.0
2018-07-30 12:20:00,133.99,134.07,133.99,134.07,400.0,105.0903,105.153,105.0903,105.153,400.0
2018-07-30 12:30:00,133.9,133.97,133.9,133.97,600.0,105.0197,105.0746,105.0197,105.0746,600.0
2018-07-30 12:40:00,134.12,134.2,133.92,133.92,984.0,105.1922,105.255,105.0353,105.0353,984.0
2018-07-30 12:50:00,134.08,134.1,134.08,134.1,200.0,105.1608,105.1765,105.1608,105.1765,200.0
2018-07-30 13:00:00,134.65,134.65,134.65,134.65,100.0,105.6079,105.6079,105.6079,105.6079,100.0
2018-07-30 13:10:00,134.94,135.1,134.91,135.06,900.0,105.8353,105.9608,105.8118,105.9295,900.0
2018-07-30 13:20:00,135.01,135.01,135.01,135.01,100.0,105.8903,105.8903,105.8903,105.8903,100.0
2018-07-30 13:30:00,135.16,135.16,135.14,135.14,200.0,106.0079,106.0079,105.9922,105.9922,200.0
2018-07-30 13:40:00,135.16,135.17,134.85,134.86,1100.0,106.0079,106.0157,105.7648,105.7726,1100.0
2018-07-30 13:50:00,135.39,135.39,135.39,135.39,100.0,106.1883,106.1883,106.1883,106.1883,100.0
2018-07-30 14:00:00,135.47,135.47,135.17,135.17,400.0,106.251,106.251,106.0157,106.0157,400.0
2018-07-30 14:10:00,135.19,135.57,135.19,135.57,1000.0,106.0314,106.3295,106.0314,106.3295,1000.0
2018-07-30 14:20:00,135.55,135.66,135.34,135.36,1300.0,106.3138,106.4001,106.1491,106.1648,1300.0
2018-07-30 14:30:00,135.45,135.49,135.16,135.16,1000.0,106.2353,106.2667,106.0079,106.0079,1000.0
2018-07-30 14:40:00,134.46,134.54,134.41,134.41,614.0,105.4589,105.5216,105.4197,105.4197,614.0
2018-07-30 14:50:00,134.55,134.55,134.45,134.45,700.0,105.5295,105.5295,105.451,105.451,700.0
2018-07-30 15:00:00,134.44,134.68,134.44,134.68,700.0,105.4432,105.6314,105.4432,105.6314,700.0
2018-07-30 15:10:00,134.46,134.47,134.26,134.41,1200.0,105.4589,105.4667,105.302,105.4197,1200.0
2018-07-30 15:20:00,134.36,134.36,134.05,134.05,306.0,105.3804,105.3804,105.1373,105.1373,306.0
2018-07-30 15:30:00,133.94,134.0,133.83,133.95,2948.0,105.051,105.0981,104.9648,105.0589,2948.0
2018-07-30 15:40:00,133.9,133.9,133.59,133.59,3011.0,105.0197,105.0197,104.7765,104.7765,3011.0
2018-07-30 15:50:00,133.57,133.64,133.34,133.53,6437.0,104.7608,104.8157,104.5804,104.7295,6437.0
2018-07-31 09:30:00,133.79,133.79,133.79,133.79,100.0,104.9334,104.9334,104.9334,104.9334,100.0
2018-07-31 09:40:00,133.1,133.17,132.49,132.56,600.0,104.3922,104.4471,103.9138,103.9687,600.0
2018-07-31 09:50:00,131.98,132.56,131.94,132.53,500.0,103.5138,103.9687,103.4824,103.9452,500.0
2018-07-31 10:00:00,131.9,131.92,131.65,131.79,1000.0,103.451,103.4667,103.255,103.3648,1000.0
2018-07-31 10:10:00,131.93,131.97,131.0,131.0,900.0,103.4746,103.5059,102.7452,102.7452,900.0
2018-07-31 10:20:00,130.76,130.76,130.28,130.76,500.0,102.5569,102.5569,102.1804,102.5569,500.0
2018-07-31 10:30:00,130.85,130.87,130.84,130.84,300.0,102.6275,102.6432,102.6197,102.6197,300.0
2018-07-31 10:40:00,130.22,130.32,130.21,130.32,300.0,102.1334,102.2118,102.1255,102.2118,300.0
2018-07-31 10:50:00,130.82,130.97,130.82,130.9,600.0,102.604,102.7216,102.604,102.6667,600.0
2018-07-31 11:00:00,131.44,131.72,131.44,131.72,500.0,103.0903,103.3099,103.0903,103.3099,500.0
2018-07-31 11:10:00,131.72,131.72,131.72,131.72,0.0,103.3099,103.3099,103.3099,103.3099,0.0
2018-07-31 11:20:00,131.72,131.72,131.72,131.72,0.0,103.3099,103.3099,103.3099,103.3099,0.0
2018-07-31 11:30:00,132.57,132.71,132.57,132.64,400.0,103.9765,104.0863,103.9765,104.0314,400.0
2018-07-31 11:40:00,132.64,132.64,132.64,132.64,0.0,104.0314,104.0314,104.0314,104.0314,0.0
2018-07-31 11:50:00,132.86,132.86,132.86,132.86,100.0,104.204,104.204,104.204,104.204,100.0
2018-07-31 12:00:00,133.17,133.17,133.17,133.17,200.0,104.4471,104.4471,104.4471,104.4471,200.0
2018-07-31 12:10:00,133.17,133.17,133.17,133.17,0.0,104.4471,104.4471,104.4471,104.4471,0.0
2018-07-31 12:20:00,133.3,133.3,133.3,133.3,100.0,104.5491,104.5491,104.5491,104.5491,100.0
2018-07-31 12:30:00,132.9,132.9,132.9,132.9,100.0,104.2353,104.2353,104.2353,104.2353,100.0
2018-07-31 12:40:00,133.0,133.0,132.94,132.94,200.0,104.3138,104.3138,104.2667,104.2667,200.0
2018-07-31 12:50:00,132.87,133.0,132.84,133.0,700.0,104.2118,104.3138,104.1883,104.3138,700.0
2018-07-31 13:00:00,132.95,132.95,132.66,132.66,200.0,104.2746,104.2746,104.0471,104.0471,200.0
2018-07-31 13:10:00,132.58,132.63,132.58,132.61,300.0,103.9844,104.0236,103.9844,104.0079,300.0
2018-07-31 13:20:00,132.61,132.61,132.61,132.61,0.0,104.0079,104.0079,104.0079,104.0079,0.0
2018-07-31 13:30:00,132.65,132.65,132.65,132.65,200.0,104.0393,104.0393,104.0393,104.0393,200.0
2018-07-31 13:40:00,132.42,132.42,132.42,132.42,100.0,103.8589,103.8589,103.8589,103.8589,100.0
2018-07-31 13:50:00,132.42,132.42,132.42,132.42,0.0,103.8589,103.8589,103.8589,103.8589,0.0
2018-07-31 14:00:00,132.4,132.62,132.4,132.62,200.0,103.8432,104.0157,103.8432,104.0157,200.0
2018-07-31 14:10:00,132.31,132.43,132.31,132.43,400.0,103.7726,103.8667,103.7726,103.8667,400.0
2018-07-31 14:20:00,132.42,132.42,132.42,132.42,100.0,103.8589,103.8589,103.8589,103.8589,100.0
2018-07-31 14:30:00,132.09,132.09,132.09,132.09,100.0,103.6001,103.6001,103.6001,103.6001,100.0
2018-07-31 14:40:00,132.04,132.34,132.04,132.34,200.0,103.5608,103.7961,103.5608,103.7961,200.0
2018-07-31 14:50:00,132.34,132.34,132.08,132.08,400.0,103.7961,103.7961,103.5922,103.5922,400.0
2018-07-31 15:00:00,132.09,132.09,131.87,131.87,400.0,103.6001,103.6001,103.4275,103.4275,400.0
2018-07-31 15:10:00,131.83,131.91,131.83,131.9,400.0,103.3961,103.4589,103.3961,103.451,400.0
2018-07-31 15:20:00,131.91,132.25,131.89,132.25,1000.0,103.4589,103.7255,103.4432,103.7255,1000.0
2018-07-31 15:30:00,132.24,132.42,132.16,132.16,1400.0,103.7177,103.8589,103.655,103.655,1400.0
2018-07-31 15:40:00,132.19,132.22,132.12,132.19,1100.0,103.6785,103.702,103.6236,103.6785,1100.0
2018-07-31 15:50:00,132.3,132.3,131.93,132.0,8879.0,103.7648,103.7648,103.4746,103.5295,8879.0
2018-08-01 09:30:00,130.96,130.96,129.29,129.42,900.0,102.7138,102.7138,101.404,101.5059,900.0
2018-08-01 09:40:00,129.68,129.75,129.23,129.75,800.0,101.7099,101.7648,101.3569,101.7648,800.0
2018-08-01 09:50:00,129.79,129.79,129.64,129.64,300.0,101.7961,101.7961,101.6785,101.6785,300.0
2018-08-01 10:00:00,129.68,129.82,129.68,129.82,200.0,101.7099,101.8197,101.7099,101.8197,200.0
2018-08-01 10:10:00,130.73,131.06,130.73,131.05,1000.0,102.5334,102.7922,102.5334,102.7844,1000.0
2018-08-01 10:20:00,131.05,131.05,131.05,131.05,0.0,102.7844,102.7844,102.7844,102.7844,0.0
2018-08-01 10:30:00,131.81,132.0,131.71,132.0,729.0,103.3804,103.5295,103.302,103.5295,729.0
2018-08-01 10:40:00,132.5,132.5,132.24,132.24,538.0,103.9216,103.9216,103.7177,103.7177,538.0
2018-08-01 10:50:00,132.26,132.26,131.85,131.85,300.0,103.7334,103.7334,103.4118,103.4118,300.0
2018-08-01 11:00:00,131.9,131.9,131.54,131.54,300.0,103.451,103.451,103.1687,103.1687,300.0
2018-08-01 11:10:00,131.49,131.49,131.17,131.33,800.0,103.1295,103.1295,102.8785,103.004,800.0
2018-08-01 11:20:00,131.28,131.33,131.21,131.32,800.0,102.9648,103.004,102.9099,102.9961,800.0
2018-08-01 11:30:00,131.08,131.08,131.0,131.0,450.0,102.8079,102.8079,102.7452,102.7452,450.0
2018-08-01 11:40:00,131.04,131.06,131.04,131.06,200.0,102.7765,102.7922,102.7765,102.7922,200.0
2018-08-01 11:50:00,131.06,131.06,131.06,131.06,0.0,102.7922,102.7922,102.7922,102.7922,0.0
2018-08-01 12:00:00,131.27,131.34,131.26,131.34,300.0,102.9569,103.0118,102.9491,103.0118,300.0
2018-08-01 12:10:00,131.26,131.26,131.26,131.26,300.0,102.9491,102.9491,102.9491,102.9491,300.0
2018-08-01 12:20:00,131.25,131.25,131.18,131.18,613.0,102.9412,102.9412,102.8863,102.8863,613.0
2018-08-01 12:30:00,131.41,131.44,131.39,131.44,300.0,103.0667,103.0903,103.051,103.0903,300.0
2018-08-01 12:40:00,131.44,131.44,131.44,131.44,0.0,103.0903,103.0903,103.0903,103.0903,0.0
2018-08-01 12:50:00,131.34,131.54,131.2,131.54,1212.0,103.0118,103.1687,102.902,103.1687,1212.0
2018-08-01 13:00:00,131.54,131.54,131.54,131.54,0.0,103.1687,103.1687,103.1687,103.1687,0.0
2018-08-01 13:10:00,131.44,131.57,131.44,131.57,600.0,103.0903,103.1922,103.0903,103.1922,600.0
2018-08-01 13:20:00,131.85,131.96,131.85,131.96,300.0,103.4118,103.4981,103.4118,103.4981,300.0
2018-08-01 13:30:00,132.41,132.65,132.41,132.65,409.0,103.851,104.0393,103.851,104.0393,409.0
2018-08-01 13:40:00,132.57,132.6,132.2,132.2,550.0,103.9765,104.0001,103.6863,103.6863,550.0
2018-08-01 13:50:00,132.49,132.5,132.3,132.3,500.0,103.9138,103.9216,103.7648,103.7648,500.0
2018-08-01 14:00:00,132.39,132.51,132.26,132.31,800.0,103.8353,103.9295,103.7334,103.7726,800.0
2018-08-01 14:10:00,132.11,132.11,132.11,132.11,200.0,103.6157,103.6157,103.6157,103.6157,200.0
2018-08-01 14:20:00,131.84,131.89,131.84,131.89,200.0,103.404,103.4432,103.404,103.4432,200.0
2018-08-01 14:30:00,132.13,132.16,132.13,132.16,200.0,103.6314,103.655,103.6314,103.655,200.0
2018-08-01 14:40:00,131.98,132.08,131.98,132.08,400.0,103.5138,103.5922,103.5138,103.5922,400.0
2018-08-01 14:50:00,132.22,132.25,132.19,132.22,400.0,103.702,103.7255,103.6785,103.702,400.0
2018-08-01 15:00:00,132.35,132.43,132.22,132.22,500.0,103.804,103.8667,103.702,103.702,500.0
2018-08-01 15:10:00,132.25,132.56,132.25,132.56,659.0,103.7255,103.9687,103.7255,103.9687,659.0
2018-08-01 15:20:00,132.45,132.45,132.31,132.43,600.0,103.8824,103.8824,103.7726,103.8667,600.0
2018-08-01 15:30:00,132.49,132.71,132.42,132.64,900.0,103.9138,104.0863,103.8589,104.0314,900.0
2018-08-01 15:40:00,132.46,132.95,132.46,132.82,800.0,103.8903,104.2746,103.8903,104.1726,800.0
2018-08-01 15:50:00,132.68,132.89,132.62,132.87,3300.0,104.0628,104.2275,104.0157,104.2118,3300.0
2018-08-02 09:40:00,131.22,131.22,131.12,131.13,600.0,102.9177,102.9177,102.8393,102.8471,600.0
2018-08-02 09:50:00,131.28,132.3,131.26,132.21,4346.0,102.9648,103.7648,102.9491,103.6942,4346.0
2018-08-02 10:00:00,132.24,132.57,132.24,132.47,600.0,103.7177,103.9765,103.7177,103.8981,600.0
2018-08-02 10:10:00,132.19,132.4,132.04,132.4,400.0,103.6785,103.8432,103.5608,103.8432,400.0
2018-08-02 10:20:00,132.53,133.55,132.5,133.48,1100.0,103.9452,104.7452,103.9216,104.6903,1100.0
2018-08-02 10:30:00,133.73,133.79,133.68,133.68,400.0,104.8863,104.9334,104.8471,104.8471,400.0
2018-08-02 10:40:00,133.31,133.31,133.31,133.31,100.0,104.5569,104.5569,104.5569,104.5569,100.0
2018-08-02 10:50:00,133.18,133.18,133.18,133.18,100.0,104.455,104.455,104.455,104.455,100.0
2018-08-02 11:00:00,133.54,133.54,133.54,133.54,100.0,104.7373,104.7373,104.7373,104.7373,100.0
2018-08-02 11:10:00,133.73,134.13,133.73,134.13,1650.0,104.8863,105.2001,104.8863,105.2001,1650.0
2018-08-02 11:20:00,134.74,134.81,134.74,134.81,600.0,105.6785,105.7334,105.6785,105.7334,600.0
2018-08-02 11:30:00,134.89,135.12,134.76,135.12,800.0,105.7961,105.9765,105.6942,105.9765,800.0
2018-08-02 11:40:00,135.36,135.41,134.91,134.92,1100.0,106.1648,106.204,105.8118,105.8197,1100.0
2018-08-02 11:50:00,135.19,135.45,135.06,135.45,400.0,106.0314,106.2353,105.9295,106.2353,400.0
2018-08-02 12:00:00,135.35,135.35,135.35,135.35,100.0,106.1569,106.1569,106.1569,106.1569,100.0
2018-08-02 12:10:00,134.97,134.97,134.97,134.97,100.0,105.8589,105.8589,105.8589,105.8589,100.0
2018-08-02 12:20:00,134.99,135.28,134.99,135.14,1200.0,105.8746,106.102,105.8746,105.9922,1200.0
2018-08-02 12:30:00,135.09,135.18,135.07,135.11,866.0,105.953,106.0236,105.9373,105.9687,866.0
2018-08-02 12:40:00,135.2,135.35,135.2,135.35,300.0,106.0393,106.1569,106.0393,106.1569,300.0
2018-08-02 12:50:00,135.04,135.04,134.9,134.9,300.0,105.9138,105.9138,105.804,105.804,300.0
2018-08-02 13:00:00,134.85,134.89,134.85,134.89,200.0,105.7648,105.7961,105.7648,105.7961,200.0
2018-08-02 13:10:00,134.84,134.84,134.42,134.42,300.0,105.7569,105.7569,105.4275,105.4275,300.0
2018-08-02 13:20:00,134.85,134.85,134.78,134.78,300.0,105.7648,105.7648,105.7099,105.7099,300.0
2018-08-02 13:30:00,134.85,135.0,134.7,134.7,400.0,105.7648,105.8824,105.6471,105.6471,400.0
2018-08-02 13:40:00,134.96,134.96,134.96,134.96,100.0,105.851,105.851,105.851,105.851,100.0
2018-08-02 13:50:00,134.91,134.91,134.69,134.69,400.0,105.8118,105.8118,105.6393,105.6393,400.0
2018-08-02 14:00:00,134.71,134.71,134.58,134.58,300.0,105.655,105.655,105.553,105.553,300.0
2018-08-02 14:10:00,134.54,134.54,134.34,134.34,500.0,105.5216,105.5216,105.3648,105.3648,500.0
2018-08-02 14:20:00,134.45,134.56,134.45,134.56,200.0,105.451,105.5373,105.451,105.5373,200.0
2018-08-02 14:30:00,134.46,134.46,134.46,134.46,100.0,105.4589,105.4589,105.4589,105.4589,100.0
2018-08-02 14:40:00,134.55,134.55,134.53,134.53,200.0,105.5295,105.5295,105.5138,105.5138,200.0
2018-08-02 14:50:00,134.36,134.45,134.36,134.45,300.0,105.3804,105.451,105.3804,105.451,300.0
2018-08-02 15:00:00,134.49,134.53,134.49,134.52,400.0,105.4824,105.5138,105.4824,105.5059,400.0
2018-08-02 15:10:00,134.24,134.3,134.24,134.3,200.0,105.2863,105.3334,105.2863,105.3334,200.0
2018-08-02 15:20:00,134.61,134.61,134.61,134.61,100.0,105.5765,105.5765,105.5765,105.5765,100.0
2018-08-02 15:30:00,134.73,134.73,134.51,134.51,526.0,105.6706,105.6706,105.4981,105.4981,526.0
2018-08-02 15:40:00,134.54,134.63,134.49,134.63,1400.0,105.5216,105.5922,105.4824,105.5922,1400.0
2018-08-02 15:50:00,134.63,134.63,134.39,134.53,2000.0,105.5922,105.5922,105.404,105.5138,2000.0
2018-08-03 09:30:00,133.8,133.86,132.96,133.07,1000.0,104.9412,104.9883,104.2824,104.3687,1000.0
2018-08-03 09:40:00,132.98,132.98,132.73,132.73,700.0,104.2981,104.2981,104.102,104.102,700.0
2018-08-03 09:50:00,132.45,132.46,132.12,132.23,1550.0,103.8824,103.8903,103.6236,103.7099,1550.0
2018-08-03 10:00:00,132.44,132.46,132.44,132.46,200.0,103.8746,103.8903,103.8746,103.8903,200.0
2018-08-03 10:10:00,132.81,132.81,132.49,132.49,1000.0,104.1648,104.1648,103.9138,103.9138,1000.0
2018-08-03 10:20:00,132.28,132.28,131.59,131.59,800.0,103.7491,103.7491,103.2079,103.2079,800.0
2018-08-03 10:30:00,131.7,131.83,131.67,131.83,600.0,103.2942,103.3961,103.2706,103.3961,600.0
2018-08-03 10:40:00,131.99,131.99,131.68,131.68,200.0,103.5216,103.5216,103.2785,103.2785,200.0
2018-08-03 10:50:00,131.39,131.39,131.23,131.23,200.0,103.051,103.051,102.9255,102.9255,200.0
2018-08-03 11:00:00,131.55,131.91,131.54,131.9,800.0,103.1765,103.4589,103.1687,103.451,800.0
2018-08-03 11:10:00,131.75,132.2,131.56,131.56,2050.0,103.3334,103.6863,103.1844,103.1844,2050.0
2018-08-03 11:20:00,131.42,131.42,131.27,131.27,200.0,103.0746,103.0746,102.9569,102.9569,200.0
2018-08-03 11:30:00,131.58,131.58,131.58,131.58,100.0,103.2001,103.2001,103.2001,103.2001,100.0
2018-08-03 11:40:00,131.45,131.47,131.4,131.4,300.0,103.0981,103.1138,103.0589,103.0589,300.0
2018-08-03 11:50:00,131.38,131.51,131.38,131.51,301.0,103.0432,103.1452,103.0432,103.1452,301.0
2018-08-03 12:00:00,131.33,131.44,131.29,131.29,600.0,103.004,103.0903,102.9726,102.9726,600.0
2018-08-03 12:10:00,131.24,131.25,131.15,131.15,800.0,102.9334,102.9412,102.8628,102.8628,800.0
2018-08-03 12:20:00,131.08,131.08,131.0,131.0,650.0,102.8079,102.8079,102.7452,102.7452,650.0
2018-08-03 12:30:00,130.99,131.13,130.99,131.13,500.0,102.7373,102.8471,102.7373,102.8471,500.0
2018-08-03 12:40:00,131.24,131.29,131.24,131.29,200.0,102.9334,102.9726,102.9334,102.9726,200.0
2018-08-03 12:50:00,131.28,131.28,131.02,131.02,300.0,102.9648,102.9648,102.7608,102.7608,300.0
2018-08-03 13:00:00,130.95,130.95,130.92,130.92,300.0,102.7059,102.7059,102.6824,102.6824,300.0
2018-08-03 13:10:00,130.78,130.78,130.74,130.74,200.0,102.5726,102.5726,102.5412,102.5412,200.0
2018-08-03 13:20:00,130.63,130.63,130.53,130.58,1200.0,102.455,102.455,102.3765,102.4157,1200.0
2018-08-03 13:30:00,130.53,130.53,130.52,130.52,200.0,102.3765,102.3765,102.3687,102.3687,200.0
2018-08-03 13:40:00,130.52,130.52,130.52,130.52,0.0,102.3687,102.3687,102.3687,102.3687,0.0
2018-08-03 13:50:00,130.86,130.91,130.86,130.88,600.0,102.6353,102.6746,102.6353,102.651,600.0
2018-08-03 14:00:00,130.83,131.02,130.83,131.02,2622.0,102.6118,102.7608,102.6118,102.7608,2622.0
2018-08-03 14:10:00,131.09,131.09,131.02,131.02,500.0,102.8157,102.8157,102.7608,102.7608,500.0
2018-08-03 14:20:00,130.93,131.0,130.8,130.83,1137.0,102.6902,102.7452,102.5883,102.6118,1137.0
2018-08-03 14:30:00,130.9,130.95,130.9,130.93,400.0,102.6667,102.7059,102.6667,102.6902,400.0
2018-08-03 14:40:00,130.87,130.87,130.6,130.64,3198.0,102.6432,102.6432,102.4314,102.4628,3198.0
2018-08-03 14:50:00,130.6,130.69,130.29,130.29,2200.0,102.4314,102.502,102.1883,102.1883,2200.0
2018-08-03 15:00:00,130.28,130.28,130.01,130.01,2099.0,102.1804,102.1804,101.9687,101.9687,2099.0
2018-08-03 15:10:00,130.0,130.78,130.0,130.58,4400.0,101.9608,102.5726,101.9608,102.4157,4400.0
2018-08-03 15:20:00,130.6,130.75,130.6,130.75,700.0,102.4314,102.5491,102.4314,102.5491,700.0
2018-08-03 15:30:00,130.69,130.82,130.57,130.63,1600.0,102.502,102.604,102.4079,102.455,1600.0
2018-08-03 15:40:00,130.55,130.69,130.26,130.69,3251.0,102.3922,102.502,102.1648,102.502,3251.0
2018-08-03 15:50:00,130.6,130.99,130.48,130.81,3600.0,102.4314,102.7373,102.3373,102.5961,3600.0
2018-08-06 09:30:00,131.45,131.45,131.45,131.45,100.0,103.0981,103.0981,103.0981,103.0981,100.0
2018-08-06 09:40:00,132.24,132.24,131.79,132.03,700.0,103.7177,103.7177,103.3648,103.553,700.0
2018-08-06 09:50:00,131.98,132.2,131.98,132.2,400.0,103.5138,103.6863,103.5138,103.6863,400.0
2018-08-06 10:00:00,132.6,133.13,132.6,133.03,1950.0,104.0001,104.4157,104.0001,104.3373,1950.0
2018-08-06 10:10:00,133.08,133.78,133.08,133.59,4091.0,104.3765,104.9255,104.3765,104.7765,4091.0
2018-08-06 10:20:00,133.65,133.79,133.21,133.21,3900.0,104.8236,104.9334,104.4785,104.4785,3900.0
2018-08-06 10:30:00,133.34,133.55,133.34,133.41,1500.0,104.5804,104.7452,104.5804,104.6353,1500.0
2018-08-06 10:40:00,133.32,133.93,133.32,133.92,700.0,104.5648,105.0432,104.5648,105.0353,700.0
2018-08-06 10:50:00,134.32,134.52,134.32,134.33,1573.0,105.3491,105.5059,105.3491,105.3569,1573.0
2018-08-06 11:00:00,134.4,134.68,134.22,134.29,3032.0,105.4118,105.6314,105.2706,105.3255,3032.0
2018-08-06 11:10:00,134.22,134.57,134.06,134.33,4477.0,105.2706,105.5452,105.1452,105.3569,4477.0
2018-08-06 11:20:00,134.26,134.54,134.19,134.43,2962.0,105.302,105.5216,105.2471,105.4353,2962.0
2018-08-06 11:30:00,134.41,134.48,134.09,134.45,1600.0,105.4197,105.4746,105.1687,105.451,1600.0
2018-08-06 11:40:00,134.46,134.5,134.46,134.5,300.0,105.4589,105.4903,105.4589,105.4903,300.0
2018-08-06 11:50:00,135.07,135.07,134.99,134.99,200.0,105.9373,105.9373,105.8746,105.8746,200.0
2018-08-06 12:00:00,134.87,134.98,134.77,134.98,700.0,105.7804,105.8667,105.702,105.8667,700.0
2018-08-06 12:10:00,135.3,135.52,135.29,135.52,600.0,106.1177,106.2903,106.1099,106.2903,600.0
2018-08-06 12:20:00,135.54,135.68,135.38,135.61,1100.0,106.3059,106.4157,106.1804,106.3608,1100.0
2018-08-06 12:30:00,135.54,135.54,135.41,135.48,300.0,106.3059,106.3059,106.204,106.2589,300.0
2018-08-06 12:40:00,135.4,135.4,134.92,134.92,1600.0,106.1961,106.1961,105.8197,105.8197,1600.0
2018-08-06 12:50:00,134.61,134.61,134.61,134.61,100.0,105.5765,105.5765,105.5765,105.5765,100.0
2018-08-06 13:00:00,134.83,135.0,134.83,135.0,756.0,105.7491,105.8824,105.7491,105.8824,756.0
2018-08-06 13:10:00,134.92,134.92,134.74,134.74,300.0,105.8197,105.8197,105.6785,105.6785,300.0
2018-08-06 13:20:00,134.63,134.63,134.63,134.63,100.0,105.5922,105.5922,105.5922,105.5922,100.0
2018-08-06 13:30:00,134.63,134.66,133.95,134.21,2300.0,105.5922,105.6157,105.0589,105.2628,2300.0
2018-08-06 13:40:00,134.11,134.11,134.11,134.11,100.0,105.1844,105.1844,105.1844,105.1844,100.0
2018-08-06 13:50:00,134.28,134.28,134.22,134.23,400.0,105.3177,105.3177,105.2706,105.2785,400.0
2018-08-06 14:00:00,134.13,134.42,134.12,134.42,700.0,105.2001,105.4275,105.1922,105.4275,700.0
2018-08-06 14:10:00,134.41,134.41,134.3,134.3,800.0,105.4197,105.4197,105.3334,105.3334,800.0
2018-08-06 14:20:00,134.23,134.27,133.99,134.0,700.0,105.2785,105.3099,105.0903,105.0981,700.0
2018-08-06 14:30:00,134.03,134.03,133.62,133.69,1800.0,105.1216,105.1216,104.8001,104.855,1800.0
2018-08-06 14:40:00,133.51,133.59,133.51,133.59,400.0,104.7138,104.7765,104.7138,104.7765,400.0
2018-08-06 14:50:00,133.61,133.87,133.61,133.87,700.0,104.7922,104.9961,104.7922,104.9961,700.0
2018-08-06 15:00:00,133.92,133.92,133.71,133.71,1500.0,105.0353,105.0353,104.8706,104.8706,1500.0
2018-08-06 15:10:00,133.37,133.37,133.37,133.37,100.0,104.604,104.604,104.604,104.604,100.0
2018-08-06 15:20:00,133.39,133.53,133.36,133.53,837.0,104.6197,104.7295,104.5961,104.7295,837.0
2018-08-06 15:30:00,133.57,133.57,133.47,133.47,500.0,104.7608,104.7608,104.6824,104.6824,500.0
2018-08-06 15:40:00,133.47,133.71,133.4,133.69,1900.0,104.6824,104.8706,104.6275,104.855,1900.0
2018-08-06 15:50:00,133.7,133.74,133.21,133.48,2670.0,104.8628,104.8942,104.4785,104.6903,2670.0
2018-08-07 09:30:00,134.54,134.89,134.54,134.89,300.0,105.5216,105.7961,105.5216,105.7961,300.0
2018-08-07 09:40:00,134.96,136.08,134.96,135.24,3665.0,105.851,106.7295,105.851,106.0706,3665.0
2018-08-07 09:50:00,134.67,135.53,134.67,135.53,600.0,105.6236,106.2981,105.6236,106.2981,600.0
2018-08-07 10:00:00,135.45,135.45,134.71,134.92,1600.0,106.2353,106.2353,105.655,105.8197,1600.0
2018-08-07 10:10:00,135.03,135.22,135.03,135.22,600.0,105.9059,106.055,105.9059,106.055,600.0
2018-08-07 10:20:00,135.12,136.0,135.08,136.0,600.0,105.9765,106.6667,105.9452,106.6667,600.0
2018-08-07 10:30:00,136.21,136.24,135.85,135.85,1098.0,106.8314,106.855,106.5491,106.5491,1098.0
2018-08-07 10:40:00,136.0,136.0,135.57,135.57,778.0,106.6667,106.6667,106.3295,106.3295,778.0
2018-08-07 10:50:00,135.61,135.61,135.59,135.59,200.0,106.3608,106.3608,106.3452,106.3452,200.0
2018-08-07 11:00:00,135.59,135.59,135.59,135.59,0.0,106.3452,106.3452,106.3452,106.3452,0.0
2018-08-07 11:10:00,134.8,134.8,134.8,134.8,100.0,105.7255,105.7255,105.7255,105.7255,100.0
2018-08-07 11:20:00,134.38,134.42,134.38,134.42,400.0,105.3961,105.4275,105.3961,105.4275,400.0
2018-08-07 11:30:00,134.27,134.42,134.27,134.42,400.0,105.3099,105.4275,105.3099,105.4275,400.0
2018-08-07 11:40:00,134.42,134.42,134.42,134.42,0.0,105.4275,105.4275,105.4275,105.4275,0.0
2018-08-07 11:50:00,134.79,135.05,134.79,135.05,200.0,105.7177,105.9216,105.7177,105.9216,200.0
2018-08-07 12:00:00,134.85,134.85,134.85,134.85,100.0,105.7648,105.7648,105.7648,105.7648,100.0
2018-08-07 12:10:00,134.81,134.96,134.74,134.95,1100.0,105.7334,105.851,105.6785,105.8432,1100.0
2018-08-07 12:20:00,134.8,134.97,134.8,134.9,811.0,105.7255,105.8589,105.7255,105.804,811.0
2018-08-07 12:30:00,134.9,134.9,134.9,134.9,0.0,105.804,105.804,105.804,105.804,0.0
2018-08-07 12:40:00,134.85,135.1,134.85,135.1,300.0,105.7648,105.9608,105.7648,105.9608,300.0
2018-08-07 12:50:00,135.1,135.1,135.1,135.1,0.0,105.9608,105.9608,105.9608,105.9608,0.0
2018-08-07 13:00:00,135.07,135.09,135.07,135.09,200.0,105.9373,105.953,105.9373,105.953,200.0
2018-08-07 13:10:00,135.12,135.12,134.93,134.93,400.0,105.9765,105.9765,105.8275,105.8275,400.0
2018-08-07 13:20:00,134.78,134.89,134.78,134.89,500.0,105.7099,105.7961,105.7099,105.7961,500.0
2018-08-07 13:30:00,134.91,134.91,134.91,134.91,100.0,105.8118,105.8118,105.8118,105.8118,100.0
2018-08-07 13:40:00,134.91,135.03,134.91,135.03,700.0,105.8118,105.9059,105.8118,105.9059,700.0
2018-08-07 13:50:00,134.99,135.05,134.99,135.05,200.0,105.8746,105.9216,105.8746,105.9216,200.0
2018-08-07 14:00:00,135.18,135.19,135.17,135.17,400.0,106.0236,106.0314,106.0157,106.0157,400.0
2018-08-07 14:10:00,135.14,135.14,135.14,135.14,100.0,105.9922,105.9922,105.9922,105.9922,100.0
2018-08-07 14:20:00,135.16,135.35,135.16,135.3,900.0,106.0079,106.1569,106.0079,106.1177,900.0
2018-08-07 14:30:00,135.26,135.4,135.26,135.32,600.0,106.0863,106.1961,106.0863,106.1334,600.0
2018-08-07 14:40:00,135.32,135.32,135.32,135.32,0.0,106.1334,106.1334,106.1334,106.1334,0.0
2018-08-07 14:50:00,135.18,135.23,135.11,135.14,400.0,106.0236,106.0628,105.9687,105.9922,400.0
2018-08-07 15:00:00,135.01,135.1,134.9,135.1,400.0,105.8903,105.9608,105.804,105.9608,400.0
2018-08-07 15:10:00,135.21,135.34,135.21,135.27,400.0,106.0471,106.1491,106.0471,106.0942,400.0
2018-08-07 15:20:00,135.21,135.22,135.11,135.22,700.0,106.0471,106.055,105.9687,106.055,700.0
2018-08-07 15:30:00,135.2,135.28,135.2,135.22,500.0,106.0393,106.102,106.0393,106.055,500.0
2018-08-07 15:40:00,135.26,135.3,135.14,135.14,800.0,106.0863,106.1177,105.9922,105.9922,800.0
2018-08-07 15:50:00,135.12,135.12,134.56,134.7,1796.0,105.9765,105.9765,105.5373,105.6471,1796.0
2018-08-08 09:30:00,133.81,133.97,133.79,133.97,300.0,104.9491,105.0746,104.9334,105.0746,300.0
2018-08-08 09:40:00,134.18,134.18,133.83,134.01,1377.0,105.2393,105.2393,104.9648,105.1059,1377.0
2018-08-08 09:50:00,133.08,133.19,133.06,133.06,500.0,104.3765,104.4628,104.3608,104.3608,500.0
2018-08-08 10:00:00,132.37,133.08,132.17,133.07,1600.0,103.8197,104.3765,103.6628,104.3687,1600.0
2018-08-08 10:10:00,132.81,133.12,132.69,133.1,1415.0,104.1648,104.4079,104.0706,104.3922,1415.0
2018-08-08 10:20:00,132.98,133.26,132.86,133.04,3304.0,104.2981,104.5177,104.204,104.3452,3304.0
2018-08-08 10:30:00,132.91,132.96,132.74,132.96,1175.0,104.2432,104.2824,104.1099,104.2824,1175.0
2018-08-08 10:40:00,133.29,133.42,133.03,133.03,3960.0,104.5412,104.6432,104.3373,104.3373,3960.0
2018-08-08 10:50:00,133.14,133.3,133.07,133.07,900.0,104.4236,104.5491,104.3687,104.3687,900.0
2018-08-08 11:00:00,133.32,133.52,133.32,133.52,400.0,104.5648,104.7216,104.5648,104.7216,400.0
2018-08-08 11:10:00,133.63,133.63,133.33,133.33,500.0,104.8079,104.8079,104.5726,104.5726,500.0
2018-08-08 11:20:00,132.26,132.26,132.25,132.25,200.0,103.7334,103.7334,103.7255,103.7255,200.0
2018-08-08 11:30:00,131.92,132.25,131.92,132.14,926.0,103.4667,103.7255,103.4667,103.6393,926.0
2018-08-08 11:40:00,132.1,132.44,132.1,132.44,1336.0,103.6079,103.8746,103.6079,103.8746,1336.0
2018-08-08 11:50:00,132.35,132.63,132.31,132.56,1800.0,103.804,104.0236,103.7726,103.9687,1800.0
2018-08-08 12:00:00,132.34,132.64,132.32,132.37,1000.0,103.7961,104.0314,103.7804,103.8197,1000.0
2018-08-08 12:10:00,132.39,132.47,131.83,131.83,900.0,103.8353,103.8981,103.3961,103.3961,900.0
2018-08-08 12:20:00,131.73,131.74,131.59,131.66,700.0,103.3177,103.3255,103.2079,103.2628,700.0
2018-08-08 12:30:00,131.68,132.34,131.68,132.34,600.0,103.2785,103.7961,103.2785,103.7961,600.0
2018-08-08 12:40:00,132.41,132.51,132.25,132.51,500.0,103.851,103.9295,103.7255,103.9295,500.0
2018-08-08 12:50:00,132.36,132.68,132.36,132.68,300.0,103.8118,104.0628,103.8118,104.0628,300.0
2018-08-08 13:00:00,132.63,132.63,132.63,132.63,200.0,104.0236,104.0236,104.0236,104.0236,200.0
2018-08-08 13:10:00,132.69,132.95,132.69,132.95,600.0,104.0706,104.2746,104.0706,104.2746,600.0
2018-08-08 13:20:00,133.05,133.08,132.99,133.08,900.0,104.353,104.3765,104.3059,104.3765,900.0
2018-08-08 13:30:00,133.09,133.09,132.9,132.95,1200.0,104.3844,104.3844,104.2353,104.2746,1200.0
2018-08-08 13:40:00,132.86,132.88,132.85,132.88,400.0,104.204,104.2197,104.1961,104.2197,400.0
2018-08-08 13:50:00,132.91,132.95,132.91,132.95,700.0,104.2432,104.2746,104.2432,104.2746,700.0
2018-08-08 14:00:00,132.7,132.95,132.7,132.94,600.0,104.0785,104.2746,104.0785,104.2667,600.0
2018-08-08 14:10:00,133.12,133.12,132.92,132.95,700.0,104.4079,104.4079,104.251,104.2746,700.0
2018-08-08 14:20:00,132.98,132.98,132.7,132.78,1600.0,104.2981,104.2981,104.0785,104.1412,1600.0
2018-08-08 14:30:00,132.89,133.27,132.89,133.23,700.0,104.2275,104.5255,104.2275,104.4942,700.0
2018-08-08 14:40:00,133.05,133.31,133.05,133.23,600.0,104.353,104.5569,104.353,104.4942,600.0
2018-08-08 14:50:00,133.07,133.48,133.07,133.45,1200.0,104.3687,104.6903,104.3687,104.6667,1200.0
2018-08-08 15:00:00,133.48,133.48,133.37,133.4,300.0,104.6903,104.6903,104.604,104.6275,300.0
2018-08-08 15:10:00,133.05,133.62,133.04,133.6,1000.0,104.353,104.8001,104.3452,104.7844,1000.0
2018-08-08 15:20:00,133.48,133.88,133.45,133.72,1500.0,104.6903,105.004,104.6667,104.8785,1500.0
2018-08-08 15:30:00,133.56,133.73,133.49,133.73,1858.0,104.753,104.8863,104.6981,104.8863,1858.0
2018-08-08 15:40:00,133.7,133.95,133.39,133.6,3300.0,104.8628,105.0589,104.6197,104.7844,3300.0
2018-08-08 15:50:00,133.57,134.21,133.16,134.01,24573.0,104.7608,105.2628,104.4393,105.1059,24573.0
2018-08-09 09:30:00,132.8,135.01,132.11,133.39,5500.0,104.1569,105.8903,103.6157,104.6197,5500.0
2018-08-09 09:40:00,133.36,133.36,130.21,130.25,3800.0,104.5961,104.5961,102.1255,102.1569,3800.0
2018-08-09 09:50:00,130.0,130.83,129.49,130.33,5455.0,101.9608,102.6118,101.5608,102.2197,5455.0
2018-08-09 10:00:00,129.96,131.71,129.88,131.71,6950.0,101.9295,103.302,101.8667,103.302,6950.0
2018-08-09 10:10:00,131.2,131.49,130.34,130.36,3300.0,102.902,103.1295,102.2275,102.2432,3300.0
2018-08-09 10:20:00,130.35,132.04,130.33,131.87,4100.0,102.2353,103.5608,102.2197,103.4275,4100.0
2018-08-09 10:30:00,131.75,133.75,131.75,133.06,6500.0,103.3334,104.902,103.3334,104.3608,6500.0
2018-08-09 10:40:00,133.1,133.5,132.76,132.76,2600.0,104.3922,104.7059,104.1255,104.1255,2600.0
2018-08-09 10:50:00,133.24,133.5,133.03,133.21,2500.0,104.502,104.7059,104.3373,104.4785,2500.0
2018-08-09 11:00:00,133.02,134.1,133.02,133.99,4188.0,104.3295,105.1765,104.3295,105.0903,4188.0
2018-08-09 11:10:00,133.75,134.19,133.46,133.57,2000.0,104.902,105.2471,104.6746,104.7608,2000.0
2018-08-09 11:20:00,133.39,133.51,132.36,132.53,1800.0,104.6197,104.7138,103.8118,103.9452,1800.0
2018-08-09 11:30:00,132.65,132.76,132.39,132.54,2000.0,104.0393,104.1255,103.8353,103.953,2000.0
2018-08-09 11:40:00,132.58,132.92,132.38,132.6,1500.0,103.9844,104.251,103.8275,104.0001,1500.0
2018-08-09 11:50:00,132.47,132.69,132.47,132.51,1900.0,103.8981,104.0706,103.8981,103.9295,1900.0
2018-08-09 12:00:00,132.53,132.56,132.48,132.5,2000.0,103.9452,103.9687,103.9059,103.9216,2000.0
2018-08-09 12:10:00,132.45,132.59,132.38,132.52,2200.0,103.8824,103.9922,103.8275,103.9373,2200.0
2018-08-09 12:20:00,132.5,132.59,132.47,132.59,1500.0,103.9216,103.9922,103.8981,103.9922,1500.0
2018-08-09 12:30:00,132.61,132.61,131.47,131.47,3975.0,104.0079,104.0079,103.1138,103.1138,3975.0
2018-08-09 12:40:00,131.51,131.91,131.24,131.91,2600.0,103.1452,103.4589,102.9334,103.4589,2600.0
2018-08-09 12:50:00,131.51,131.93,131.45,131.71,2191.0,103.1452,103.4746,103.0981,103.302,2191.0
2018-08-09 13:00:00,131.68,131.68,130.5,130.67,3660.0,103.2785,103.2785,102.353,102.4863,3660.0
2018-08-09 13:10:00,130.6,130.85,130.6,130.85,1600.0,102.4314,102.6275,102.4314,102.6275,1600.0
2018-08-09 13:20:00,130.92,130.92,130.58,130.58,2100.0,102.6824,102.6824,102.4157,102.4157,2100.0
2018-08-09 13:30:00,130.69,130.88,130.49,130.7,4478.0,102.502,102.651,102.3452,102.5099,4478.0
2018-08-09 13:40:00,130.61,131.07,130.52,130.52,4006.0,102.4393,102.8001,102.3687,102.3687,4006.0
2018-08-09 13:50:00,130.78,131.18,130.78,131.18,3200.0,102.5726,102.8863,102.5726,102.8863,3200.0
2018-08-09 14:00:00,131.42,131.61,131.17,131.61,3346.0,103.0746,103.2236,102.8785,103.2236,3346.0
2018-08-09 14:10:00,131.51,131.88,131.47,131.87,2300.0,103.1452,103.4353,103.1138,103.4275,2300.0
2018-08-09 14:20:00,131.73,131.75,131.54,131.75,1500.0,103.3177,103.3334,103.1687,103.3334,1500.0
2018-08-09 14:30:00,131.78,131.81,131.71,131.81,600.0,103.3569,103.3804,103.302,103.3804,600.0
2018-08-09 14:40:00,131.83,132.09,131.83,132.06,800.0,103.3961,103.6001,103.3961,103.5765,800.0
2018-08-09 14:50:00,131.84,131.84,131.61,131.7,1200.0,103.404,103.404,103.2236,103.2942,1200.0
2018-08-09 15:00:00,131.85,131.9,131.72,131.8,1400.0,103.4118,103.451,103.3099,103.3726,1400.0
2018-08-09 15:10:00,131.82,131.98,131.82,131.98,800.0,103.3883,103.5138,103.3883,103.5138,800.0
2018-08-09 15:20:00,132.2,132.67,132.03,132.32,4100.0,103.6863,104.055,103.553,103.7804,4100.0
2018-08-09 15:30:00,132.45,132.7,132.1,132.45,7195.0,103.8824,104.0785,103.6079,103.8824,7195.0
2018-08-09 15:40:00,132.45,132.62,131.55,131.7,3610.0,103.8824,104.0157,103.1765,103.2942,3610.0
2018-08-09 15:50:00,131.31,131.35,130.9,131.04,5500.0,102.9883,103.0197,102.6667,102.7765,5500.0
2018-08-10 09:40:00,132.05,132.49,131.5,132.49,3600.0,103.5687,103.9138,103.1373,103.9138,3600.0
2018-08-10 09:50:00,132.58,133.38,132.58,133.23,5286.0,103.9844,104.6118,103.9844,104.4942,5286.0
2018-08-10 10:00:00,133.05,133.1,132.03,132.29,1800.0,104.353,104.3922,103.553,103.7569,1800.0
2018-08-10 10:10:00,132.81,132.92,132.67,132.67,1200.0,104.1648,104.251,104.055,104.055,1200.0
2018-08-10 10:20:00,132.56,132.82,132.27,132.71,1897.0,103.9687,104.1726,103.7412,104.0863,1897.0
2018-08-10 10:30:00,132.84,133.35,132.79,133.34,2971.0,104.1883,104.5883,104.1491,104.5804,2971.0
2018-08-10 10:40:00,133.4,133.4,132.82,133.03,2550.0,104.6275,104.6275,104.1726,104.3373,2550.0
2018-08-10 10:50:00,133.1,133.26,133.1,133.26,1300.0,104.3922,104.5177,104.3922,104.5177,1300.0
2018-08-10 11:00:00,133.44,133.48,133.3,133.48,500.0,104.6589,104.6903,104.5491,104.6903,500.0
2018-08-10 11:10:00,133.34,133.55,133.18,133.2,900.0,104.5804,104.7452,104.455,104.4706,900.0
2018-08-10 11:20:00,133.19,133.24,133.0,133.08,1700.0,104.4628,104.502,104.3138,104.3765,1700.0
2018-08-10 11:30:00,132.9,133.2,132.9,133.17,900.0,104.2353,104.4706,104.2353,104.4471,900.0
2018-08-10 11:40:00,133.39,133.45,133.36,133.36,400.0,104.6197,104.6667,104.5961,104.5961,400.0
2018-08-10 11:50:00,133.22,133.22,133.03,133.19,700.0,104.4863,104.4863,104.3373,104.4628,700.0
2018-08-10 12:00:00,133.06,133.33,133.06,133.32,1100.0,104.3608,104.5726,104.3608,104.5648,1100.0
2018-08-10 12:10:00,133.41,134.02,133.37,134.02,1100.0,104.6353,105.1138,104.604,105.1138,1100.0
2018-08-10 12:20:00,134.04,134.34,134.0,134.2,2915.0,105.1295,105.3648,105.0981,105.255,2915.0
2018-08-10 12:30:00,134.26,134.7,134.26,134.7,1830.0,105.302,105.6471,105.302,105.6471,1830.0
2018-08-10 12:40:00,134.7,135.1,134.53,135.01,2900.0,105.6471,105.9608,105.5138,105.8903,2900.0
2018-08-10 12:50:00,135.32,135.32,134.9,134.9,2300.0,106.1334,106.1334,105.804,105.804,2300.0
2018-08-10 13:00:00,134.93,134.93,134.55,134.68,1000.0,105.8275,105.8275,105.5295,105.6314,1000.0
2018-08-10 13:10:00,134.7,134.71,134.34,134.34,1400.0,105.6471,105.655,105.3648,105.3648,1400.0
2018-08-10 13:20:00,134.37,134.75,134.36,134.75,1000.0,105.3883,105.6863,105.3804,105.6863,1000.0
2018-08-10 13:30:00,134.66,134.71,134.49,134.62,900.0,105.6157,105.655,105.4824,105.5844,900.0
2018-08-10 13:40:00,134.67,134.75,134.53,134.69,1100.0,105.6236,105.6863,105.5138,105.6393,1100.0
2018-08-10 13:50:00,134.63,134.64,134.42,134.52,5600.0,105.5922,105.6001,105.4275,105.5059,5600.0
2018-08-10 14:00:00,134.59,134.75,134.51,134.75,1300.0,105.5608,105.6863,105.4981,105.6863,1300.0
2018-08-10 14:10:00,134.73,134.76,134.7,134.76,1500.0,105.6706,105.6942,105.6471,105.6942,1500.0
2018-08-10 14:20:00,134.84,135.5,134.84,135.42,1400.0,105.7569,106.2746,105.7569,106.2118,1400.0
2018-08-10 14:30:00,135.37,135.67,135.37,135.57,900.0,106.1726,106.4079,106.1726,106.3295,900.0
2018-08-10 14:40:00,135.57,135.7,135.52,135.63,1200.0,106.3295,106.4314,106.2903,106.3765,1200.0
2018-08-10 14:50:00,135.7,135.94,135.67,135.73,1700.0,106.4314,106.6197,106.4079,106.455,1700.0
2018-08-10 15:00:00,135.3,135.38,135.08,135.13,1800.0,106.1177,106.1804,105.9452,105.9844,1800.0
2018-08-10 15:10:00,135.1,135.33,135.1,135.27,800.0,105.9608,106.1412,105.9608,106.0942,800.0
2018-08-10 15:20:00,135.32,135.49,135.07,135.3,2830.0,106.1334,106.2667,105.9373,106.1177,2830.0
2018-08-10 15:30:00,135.16,135.16,134.89,134.96,3500.0,106.0079,106.0079,105.7961,105.851,3500.0
2018-08-10 15:40:00,134.95,135.04,134.82,134.92,3600.0,105.8432,105.9138,105.7412,105.8197,3600.0
2018-08-10 15:50:00,134.81,134.86,134.53,134.85,7600.0,105.7334,105.7726,105.5138,105.7648,7600.0
2018-08-13 09:40:00,134.61,134.62,134.33,134.6,2000.0,105.5765,105.5844,105.3569,105.5687,2000.0
2018-08-13 09:50:00,135.03,135.17,134.64,134.66,3200.0,105.9059,106.0157,105.6001,105.6157,3200.0
2018-08-13 10:00:00,134.4,134.4,133.7,133.7,1098.0,105.4118,105.4118,104.8628,104.8628,1098.0
2018-08-13 10:10:00,133.94,133.94,133.57,133.57,400.0,105.051,105.051,104.7608,104.7608,400.0
2018-08-13 10:20:00,133.8,133.8,133.43,133.53,900.0,104.9412,104.9412,104.651,104.7295,900.0
2018-08-13 10:30:00,133.58,133.58,133.14,133.14,500.0,104.7687,104.7687,104.4236,104.4236,500.0
2018-08-13 10:40:00,133.17,133.34,133.17,133.27,600.0,104.4471,104.5804,104.4471,104.5255,600.0
2018-08-13 10:50:00,133.27,133.28,132.67,132.69,1634.0,104.5255,104.5334,104.055,104.0706,1634.0
2018-08-13 11:00:00,132.81,132.84,132.81,132.84,400.0,104.1648,104.1883,104.1648,104.1883,400.0
2018-08-13 11:10:00,132.77,133.11,132.76,132.89,2000.0,104.1334,104.4001,104.1255,104.2275,2000.0
2018-08-13 11:20:00,132.9,133.06,132.9,132.96,600.0,104.2353,104.3608,104.2353,104.2824,600.0
2018-08-13 11:30:00,132.78,132.82,132.45,132.61,800.0,104.1412,104.1726,103.8824,104.0079,800.0
2018-08-13 11:40:00,132.39,132.39,132.25,132.25,400.0,103.8353,103.8353,103.7255,103.7255,400.0
2018-08-13 11:50:00,132.06,132.1,131.77,132.1,1800.0,103.5765,103.6079,103.3491,103.6079,1800.0
2018-08-13 12:00:00,132.01,132.31,131.95,132.22,1225.0,103.5373,103.7726,103.4903,103.702,1225.0
2018-08-13 12:10:00,132.33,132.47,132.26,132.36,1000.0,103.7883,103.8981,103.7334,103.8118,1000.0
2018-08-13 12:20:00,132.48,132.49,131.87,132.03,900.0,103.9059,103.9138,103.4275,103.553,900.0
2018-08-13 12:30:00,131.61,131.72,131.6,131.65,900.0,103.2236,103.3099,103.2157,103.255,900.0
2018-08-13 12:40:00,131.93,132.08,131.92,132.08,600.0,103.4746,103.5922,103.4667,103.5922,600.0
2018-08-13 12:50:00,132.03,132.07,131.95,132.03,1300.0,103.553,103.5844,103.4903,103.553,1300.0
2018-08-13 13:00:00,132.18,132.18,131.83,131.83,600.0,103.6706,103.6706,103.3961,103.3961,600.0
2018-08-13 13:10:00,131.87,131.87,131.76,131.76,600.0,103.4275,103.4275,103.3412,103.3412,600.0
2018-08-13 13:20:00,131.87,131.96,131.81,131.96,1004.0,103.4275,103.4981,103.3804,103.4981,1004.0
2018-08-13 13:30:00,132.14,132.52,132.14,132.52,1129.0,103.6393,103.9373,103.6393,103.9373,1129.0
2018-08-13 13:40:00,132.1,132.2,132.08,132.08,400.0,103.6079,103.6863,103.5922,103.5922,400.0
2018-08-13 13:50:00,132.16,132.5,132.16,132.5,300.0,103.655,103.9216,103.655,103.9216,300.0
2018-08-13 14:00:00,132.66,132.99,132.49,132.99,800.0,104.0471,104.3059,103.9138,104.3059,800.0
2018-08-13 14:10:00,132.9,133.44,132.9,133.33,1200.0,104.2353,104.6589,104.2353,104.5726,1200.0
2018-08-13 14:20:00,133.32,133.62,133.32,133.62,2200.0,104.5648,104.8001,104.5648,104.8001,2200.0
2018-08-13 14:30:00,133.75,133.75,133.44,133.45,1600.0,104.902,104.902,104.6589,104.6667,1600.0
2018-08-13 14:40:00,133.53,133.77,133.53,133.71,1600.0,104.7295,104.9177,104.7295,104.8706,1600.0
2018-08-13 14:50:00,133.56,133.59,133.37,133.59,1300.0,104.753,104.7765,104.604,104.7765,1300.0
2018-08-13 15:00:00,133.51,133.51,133.27,133.29,1000.0,104.7138,104.7138,104.5255,104.5412,1000.0
2018-08-13 15:10:00,133.29,133.41,132.96,132.96,1800.0,104.5412,104.6353,104.2824,104.2824,1800.0
2018-08-13 15:20:00,132.95,132.95,132.69,132.69,1000.0,104.2746,104.2746,104.0706,104.0706,1000.0
2018-08-13 15:30:00,132.7,132.73,132.54,132.73,1600.0,104.0785,104.102,103.953,104.102,1600.0
2018-08-13 15:40:00,132.55,132.55,132.18,132.18,1800.0,103.9608,103.9608,103.6706,103.6706,1800.0
2018-08-13 15:50:00,132.05,132.18,131.83,131.86,3815.0,103.5687,103.6706,103.3961,103.4197,3815.0
2018-08-14 09:30:00,133.84,134.48,133.66,133.96,3501.0,104.9726,105.4746,104.8314,105.0667,3501.0
2018-08-14 09:40:00,134.11,134.17,133.72,133.72,2200.0,105.1844,105.2314,104.8785,104.8785,2200.0
2018-08-14 09:50:00,133.41,133.41,132.9,132.95,1400.0,104.6353,104.6353,104.2353,104.2746,1400.0
2018-08-14 10:00:00,132.75,133.28,132.75,133.13,6414.0,104.1177,104.5334,104.1177,104.4157,6414.0
2018-08-14 10:10:00,133.15,133.44,133.15,133.32,1199.0,104.4314,104.6589,104.4314,104.5648,1199.0
2018-08-14 10:20:00,133.71,134.0,133.71,133.91,700.0,104.8706,105.0981,104.8706,105.0275,700.0
2018-08-14 10:30:00,133.84,134.0,133.6,133.87,6399.0,104.9726,105.0981,104.7844,104.9961,6399.0
2018-08-14 10:40:00,133.87,134.35,133.84,134.35,2000.0,104.9961,105.3726,104.9726,105.3726,2000.0
2018-08-14 10:50:00,134.25,134.25,133.92,133.92,1100.0,105.2942,105.2942,105.0353,105.0353,1100.0
2018-08-14 11:00:00,133.93,134.04,133.91,133.91,1500.0,105.0432,105.1295,105.0275,105.0275,1500.0
2018-08-14 11:10:00,133.93,134.01,133.81,133.94,1500.0,105.0432,105.1059,104.9491,105.051,1500.0
2018-08-14 11:20:00,134.0,134.32,133.98,133.98,1100.0,105.0981,105.3491,105.0824,105.0824,1100.0
2018-08-14 11:30:00,134.0,134.0,133.63,133.76,1800.0,105.0981,105.0981,104.8079,104.9099,1800.0
2018-08-14 11:40:00,133.64,133.65,133.63,133.63,500.0,104.8157,104.8236,104.8079,104.8079,500.0
2018-08-14 11:50:00,133.55,133.62,133.46,133.53,1033.0,104.7452,104.8001,104.6746,104.7295,1033.0
2018-08-14 12:00:00,133.58,133.61,133.24,133.24,1000.0,104.7687,104.7922,104.502,104.502,1000.0
2018-08-14 12:10:00,133.01,133.39,133.0,133.38,1400.0,104.3216,104.6197,104.3138,104.6118,1400.0
2018-08-14 12:20:00,133.45,133.63,133.38,133.63,1000.0,104.6667,104.8079,104.6118,104.8079,1000.0
2018-08-14 12:30:00,133.77,133.77,133.59,133.61,900.0,104.9177,104.9177,104.7765,104.7922,900.0
2018-08-14 12:40:00,133.63,133.63,133.02,133.02,2100.0,104.8079,104.8079,104.3295,104.3295,2100.0
2018-08-14 12:50:00,133.25,133.38,133.25,133.38,500.0,104.5099,104.6118,104.5099,104.6118,500.0
2018-08-14 13:00:00,133.38,133.38,133.26,133.26,600.0,104.6118,104.6118,104.5177,104.5177,600.0
2018-08-14 13:10:00,133.41,133.55,133.41,133.55,200.0,104.6353,104.7452,104.6353,104.7452,200.0
2018-08-14 13:20:00,133.62,133.71,133.59,133.64,1600.0,104.8001,104.8706,104.7765,104.8157,1600.0
2018-08-14 13:30:00,133.61,133.61,133.52,133.52,600.0,104.7922,104.7922,104.7216,104.7216,600.0
2018-08-14 13:40:00,133.56,133.57,133.51,133.53,600.0,104.753,104.7608,104.7138,104.7295,600.0
2018-08-14 13:50:00,133.49,133.77,133.49,133.77,600.0,104.6981,104.9177,104.6981,104.9177,600.0
2018-08-14 14:00:00,133.65,133.65,133.54,133.54,500.0,104.8236,104.8236,104.7373,104.7373,500.0
2018-08-14 14:10:00,133.56,133.61,133.51,133.61,800.0,104.753,104.7922,104.7138,104.7922,800.0
2018-08-14 14:20:00,133.59,133.62,133.53,133.62,800.0,104.7765,104.8001,104.7295,104.8001,800.0
2018-08-14 14:30:00,133.66,133.68,133.63,133.68,700.0,104.8314,104.8471,104.8079,104.8471,700.0
2018-08-14 14:40:00,133.91,133.91,133.85,133.91,600.0,105.0275,105.0275,104.9804,105.0275,600.0
2018-08-14 14:50:00,133.82,133.84,133.8,133.8,300.0,104.9569,104.9726,104.9412,104.9412,300.0
2018-08-14 15:00:00,133.84,134.08,133.82,134.04,700.0,104.9726,105.1608,104.9569,105.1295,700.0
2018-08-14 15:10:00,133.92,134.21,133.92,134.11,2400.0,105.0353,105.2628,105.0353,105.1844,2400.0
2018-08-14 15:20:00,134.12,134.13,133.97,134.11,1700.0,105.1922,105.2001,105.0746,105.1844,1700.0
2018-08-14 15:30:00,134.1,134.1,133.77,133.91,1500.0,105.1765,105.1765,104.9177,105.0275,1500.0
2018-08-14 15:40:00,133.87,133.87,133.7,133.7,1400.0,104.9961,104.9961,104.8628,104.8628,1400.0
2018-08-14 15:50:00,133.86,133.89,133.68,133.74,3070.0,104.9883,105.0118,104.8471,104.8942,3070.0
2018-08-15 09:30:00,123.45,124.16,121.01,122.04,66448.0,96.8236,97.3804,94.9099,95.7177,66448.0
2018-08-15 09:40:00,121.97,122.05,120.0,120.12,50790.0,95.6628,95.7255,94.1177,94.2118,50790.0
2018-08-15 09:50:00,120.12,120.36,119.01,119.82,37929.0,94.2118,94.4,93.3412,93.9765,37929.0
2018-08-15 10:00:00,119.84,121.36,119.81,120.73,29097.0,93.9922,95.1844,93.9687,94.6902,29097.0
2018-08-15 10:10:00,120.72,121.62,120.69,121.62,22660.0,94.6824,95.3883,94.6589,95.3883,22660.0
2018-08-15 10:20:00,121.51,121.89,121.02,121.07,15522.0,95.302,95.6001,94.9177,94.9569,15522.0
2018-08-15 10:30:00,121.0,121.05,120.21,120.21,27915.0,94.902,94.9412,94.2824,94.2824,27915.0
2018-08-15 10:40:00,120.15,120.17,119.67,120.16,10030.0,94.2353,94.251,93.8589,94.2432,10030.0
2018-08-15 10:50:00,120.18,120.48,119.5,119.56,16205.0,94.2589,94.4942,93.7255,93.7726,16205.0
2018-08-15 11:00:00,119.5,119.7,118.89,119.35,23131.0,93.7255,93.8824,93.2471,93.6079,23131.0
2018-08-15 11:10:00,119.33,119.76,118.34,118.35,11146.0,93.5922,93.9295,92.8157,92.8236,11146.0
2018-08-15 11:20:00,118.39,118.64,117.9,118.64,16773.0,92.855,93.051,92.4706,93.051,16773.0
2018-08-15 11:30:00,118.73,120.01,118.67,119.89,14785.0,93.1216,94.1255,93.0746,94.0314,14785.0
2018-08-15 11:40:00,119.84,120.29,119.7,119.7,14561.0,93.9922,94.3451,93.8824,93.8824,14561.0
2018-08-15 11:50:00,119.74,119.77,119.06,119.53,11154.0,93.9138,93.9373,93.3804,93.7491,11154.0
2018-08-15 12:00:00,119.52,120.0,119.52,119.9,10449.0,93.7412,94.1177,93.7412,94.0393,10449.0
2018-08-15 12:10:00,119.87,119.88,119.23,119.25,8085.0,94.0157,94.0236,93.5138,93.5295,8085.0
2018-08-15 12:20:00,119.21,119.26,118.76,118.95,9291.0,93.4981,93.5373,93.1451,93.2942,9291.0
2018-08-15 12:30:00,118.91,119.2,118.65,118.97,11185.0,93.2628,93.4902,93.0589,93.3099,11185.0
2018-08-15 12:40:00,118.9,119.41,118.79,119.08,11747.0,93.255,93.655,93.1687,93.3961,11747.0
2018-08-15 12:50:00,119.03,119.05,118.51,118.55,7372.0,93.3569,93.3726,92.9491,92.9804,7372.0
2018-08-15 13:00:00,118.5,118.68,118.0,118.0,7478.0,92.9412,93.0824,92.5491,92.5491,7478.0
2018-08-15 13:10:00,118.01,118.25,117.85,117.9,7638.0,92.5569,92.7451,92.4314,92.4706,7638.0
2018-08-15 13:20:00,117.91,119.02,117.91,118.74,12909.0,92.4785,93.3491,92.4785,93.1295,12909.0
2018-08-15 13:30:00,118.71,118.78,118.41,118.41,2947.0,93.1059,93.1608,92.8706,92.8706,2947.0
2018-08-15 13:40:00,118.36,118.64,118.27,118.58,3761.0,92.8314,93.051,92.7608,93.004,3761.0
2018-08-15 13:50:00,118.56,118.68,118.4,118.46,9485.0,92.9883,93.0824,92.8628,92.9099,9485.0
2018-08-15 14:00:00,118.46,118.88,118.28,118.3,3316.0,92.9099,93.2393,92.7687,92.7844,3316.0
2018-08-15 14:10:00,118.28,118.63,117.69,117.69,6186.0,92.7687,93.0432,92.3059,92.3059,6186.0
2018-08-15 14:20:00,117.67,117.67,116.52,116.74,16979.0,92.2902,92.2902,91.3883,91.5608,16979.0
2018-08-15 14:30:00,116.61,116.91,116.29,116.59,10408.0,91.4589,91.6942,91.2079,91.4432,10408.0
2018-08-15 14:40:00,116.64,117.14,115.33,115.9,14806.0,91.4824,91.8746,90.4549,90.902,14806.0
2018-08-15 14:50:00,115.93,117.1,115.93,117.05,9317.0,90.9255,91.8432,90.9255,91.804,9317.0
2018-08-15 15:00:00,116.99,117.49,116.98,117.3,5993.0,91.7569,92.1491,91.7491,92.0,5993.0
2018-08-15 15:10:00,117.41,118.0,117.23,117.87,10846.0,92.0863,92.5491,91.9451,92.4471,10846.0
2018-08-15 15:20:00,117.84,117.84,117.06,117.21,12673.0,92.4236,92.4236,91.8118,91.9295,12673.0
2018-08-15 15:30:00,117.28,118.38,117.28,118.15,12729.0,91.9844,92.8471,91.9844,92.6667,12729.0
2018-08-15 15:40:00,118.08,118.65,118.0,118.16,18530.0,92.6118,93.0589,92.5491,92.6746,18530.0
2018-08-15 15:50:00,118.04,118.14,117.79,117.97,13536.0,92.5804,92.6589,92.3844,92.5255,13536.0
2018-08-16 09:30:00,119.8,119.94,118.74,119.25,6058.0,93.9608,94.0706,93.1295,93.5295,6058.0
2018-08-16 09:40:00,119.14,119.15,118.19,119.02,9863.0,93.4432,93.451,92.6981,93.3491,9863.0
2018-08-16 09:50:00,118.89,119.76,118.89,119.22,16644.0,93.2471,93.9295,93.2471,93.5059,16644.0
2018-08-16 10:00:00,119.45,120.04,119.39,119.6,15430.0,93.6863,94.1491,93.6393,93.804,15430.0
2018-08-16 10:10:00,119.66,119.66,118.47,118.51,17585.0,93.851,93.851,92.9177,92.9491,17585.0
2018-08-16 10:20:00,118.61,118.74,118.25,118.39,12743.0,93.0275,93.1295,92.7451,92.855,12743.0
2018-08-16 10:30:00,118.31,119.2,118.16,119.18,7388.0,92.7922,93.4902,92.6746,93.4746,7388.0
2018-08-16 10:40:00,119.2,119.2,118.86,118.97,4533.0,93.4902,93.4902,93.2236,93.3099,4533.0
2018-08-16 10:50:00,119.02,119.59,118.99,119.57,7240.0,93.3491,93.7961,93.3255,93.7804,7240.0
2018-08-16 11:00:00,119.55,120.1,119.5,119.82,10606.0,93.7648,94.1961,93.7255,93.9765,10606.0
2018-08-16 11:10:00,119.84,120.03,119.81,119.96,7437.0,93.9922,94.1412,93.9687,94.0863,7437.0
2018-08-16 11:20:00,120.0,120.11,119.85,119.88,12099.0,94.1177,94.204,94.0,94.0236,12099.0
2018-08-16 11:30:00,119.88,120.58,119.86,120.4,29283.0,94.0236,94.5726,94.0079,94.4314,29283.0
2018-08-16 11:40:00,120.56,120.56,119.44,119.53,16656.0,94.5569,94.5569,93.6785,93.7491,16656.0
2018-08-16 11:50:00,119.48,119.97,119.42,119.97,3467.0,93.7099,94.0942,93.6628,94.0942,3467.0
2018-08-16 12:00:00,120.14,120.65,119.95,120.43,4300.0,94.2275,94.6275,94.0785,94.455,4300.0
2018-08-16 12:10:00,120.45,120.45,119.92,119.92,2700.0,94.4706,94.4706,94.055,94.055,2700.0
2018-08-16 12:20:00,119.94,119.96,119.58,119.58,2500.0,94.0706,94.0863,93.7883,93.7883,2500.0
2018-08-16 12:30:00,119.37,119.64,119.23,119.45,3100.0,93.6236,93.8353,93.5138,93.6863,3100.0
2018-08-16 12:40:00,119.55,119.92,119.54,119.91,1400.0,93.7648,94.055,93.7569,94.0471,1400.0
2018-08-16 12:50:00,119.82,120.04,119.66,119.91,2900.0,93.9765,94.1491,93.851,94.0471,2900.0
2018-08-16 13:00:00,119.87,120.57,119.84,120.57,5697.0,94.0157,94.5648,93.9922,94.5648,5697.0
2018-08-16 13:10:00,120.49,120.58,120.13,120.15,2387.0,94.502,94.5726,94.2197,94.2353,2387.0
2018-08-16 13:20:00,120.14,120.36,120.08,120.35,2654.0,94.2275,94.4,94.1804,94.3922,2654.0
2018-08-16 13:30:00,120.08,120.41,120.08,120.41,15038.0,94.1804,94.4393,94.1804,94.4393,15038.0
2018-08-16 13:40:00,120.41,120.41,119.89,119.92,4600.0,94.4393,94.4393,94.0314,94.055,4600.0
2018-08-16 13:50:00,119.97,120.22,119.97,120.19,5800.0,94.0942,94.2902,94.0942,94.2667,5800.0
2018-08-16 14:00:00,120.14,120.34,120.01,120.04,8544.0,94.2275,94.3844,94.1255,94.1491,8544.0
2018-08-16 14:10:00,120.01,120.29,119.94,120.18,5911.0,94.1255,94.3451,94.0706,94.2589,5911.0
2018-08-16 14:20:00,120.13,120.3,120.12,120.16,3613.0,94.2197,94.353,94.2118,94.2432,3613.0
2018-08-16 14:30:00,120.11,120.11,119.85,119.89,3898.0,94.204,94.204,94.0,94.0314,3898.0
2018-08-16 14:40:00,119.86,119.9,119.75,119.9,2800.0,94.0079,94.0393,93.9216,94.0393,2800.0
2018-08-16 14:50:00,119.9,120.48,119.9,120.48,3500.0,94.0393,94.4942,94.0393,94.4942,3500.0
2018-08-16 15:00:00,120.5,120.55,120.32,120.32,3700.0,94.5099,94.5491,94.3687,94.3687,3700.0
2018-08-16 15:10:00,120.19,120.42,120.18,120.32,3266.0,94.2667,94.4471,94.2589,94.3687,3266.0
2018-08-16 15:20:00,120.32,120.57,120.18,120.57,28179.0,94.3687,94.5648,94.2589,94.5648,28179.0
2018-08-16 15:30:00,120.58,120.67,120.39,120.47,11250.0,94.5726,94.6432,94.4236,94.4863,11250.0
2018-08-16 15:40:00,120.49,120.67,120.42,120.53,11022.0,94.502,94.6432,94.4471,94.5334,11022.0
2018-08-16 15:50:00,120.54,120.57,120.46,120.51,43552.0,94.5412,94.5648,94.4785,94.5177,43552.0
2018-08-17 09:30:00,120.5,121.93,120.39,121.26,14069.0,94.6082,95.7309,94.5218,95.2049,14069.0
2018-08-17 09:40:00,121.29,121.6,120.75,121.47,5360.0,95.2284,95.4718,94.8044,95.3697,5360.0
2018-08-17 09:50:00,121.46,121.76,121.07,121.18,11674.0,95.3619,95.5974,95.0557,95.142,11674.0
2018-08-17 10:00:00,121.17,121.19,120.16,120.45,5500.0,95.1342,95.1499,94.3412,94.5689,5500.0
2018-08-17 10:10:00,120.33,120.33,119.9,120.1,5415.0,94.4747,94.4747,94.1371,94.2941,5415.0
2018-08-17 10:20:00,120.24,120.29,119.69,120.01,10901.0,94.404,94.4433,93.9722,94.2234,10901.0
2018-08-17 10:30:00,120.03,120.8,119.99,120.37,11047.0,94.2391,94.8437,94.2077,94.5061,11047.0
2018-08-17 10:40:00,120.47,120.47,119.95,120.09,6422.0,94.5846,94.5846,94.1763,94.2863,6422.0
2018-08-17 10:50:00,120.09,120.27,119.89,120.27,5100.0,94.2863,94.4276,94.1292,94.4276,5100.0
2018-08-17 11:00:00,120.27,120.62,120.19,120.4,5400.0,94.4276,94.7024,94.3648,94.5296,5400.0
2018-08-17 11:10:00,120.37,121.11,120.25,120.64,8400.0,94.5061,95.0871,94.4119,94.7181,8400.0
2018-08-17 11:20:00,120.62,120.68,120.36,120.36,2600.0,94.7024,94.7495,94.4982,94.4982,2600.0
2018-08-17 11:30:00,120.29,120.29,120.06,120.1,2900.0,94.4433,94.4433,94.2627,94.2941,2900.0
2018-08-17 11:40:00,120.14,120.85,120.13,120.48,6100.0,94.3255,94.8829,94.3177,94.5925,6100.0
2018-08-17 11:50:00,120.38,120.62,120.29,120.37,4100.0,94.5139,94.7024,94.4433,94.5061,4100.0
2018-08-17 12:00:00,120.47,120.49,120.15,120.2,3611.0,94.5846,94.6003,94.3334,94.3726,3611.0
2018-08-17 12:10:00,120.24,120.41,120.19,120.26,3500.0,94.404,94.5375,94.3648,94.4197,3500.0
2018-08-17 12:20:00,120.29,120.32,120.21,120.31,2400.0,94.4433,94.4668,94.3805,94.459,2400.0
2018-08-17 12:30:00,120.35,120.38,120.25,120.25,2200.0,94.4904,94.5139,94.4119,94.4119,2200.0
2018-08-17 12:40:00,120.27,120.46,120.27,120.37,3082.0,94.4276,94.5767,94.4276,94.5061,3082.0
2018-08-17 12:50:00,120.49,120.49,119.91,120.01,3200.0,94.6003,94.6003,94.1449,94.2234,3200.0
2018-08-17 13:00:00,119.91,120.01,119.38,119.65,3800.0,94.1449,94.2234,93.7288,93.9408,3800.0
2018-08-17 13:10:00,119.56,119.57,119.42,119.49,2700.0,93.8701,93.878,93.7602,93.8152,2700.0
2018-08-17 13:20:00,119.41,119.41,118.86,119.0,3198.0,93.7524,93.7524,93.3205,93.4305,3198.0
2018-08-17 13:30:00,118.85,119.12,118.84,119.1,1800.0,93.3127,93.5247,93.3048,93.509,1800.0
2018-08-17 13:40:00,119.11,119.21,119.0,119.0,2174.0,93.5168,93.5953,93.4305,93.4305,2174.0
2018-08-17 13:50:00,119.06,119.09,118.68,118.81,3800.0,93.4776,93.5011,93.1792,93.2813,3800.0
2018-08-17 14:00:00,118.83,119.24,118.81,119.24,3500.0,93.297,93.6189,93.2813,93.6189,3500.0
2018-08-17 14:10:00,119.35,119.41,119.11,119.11,2987.0,93.7053,93.7524,93.5168,93.5168,2987.0
2018-08-17 14:20:00,119.14,119.79,119.14,119.79,5102.0,93.5404,94.0507,93.5404,94.0507,5102.0
2018-08-17 14:30:00,119.75,120.02,119.62,120.02,3300.0,94.0193,94.2313,93.9172,94.2313,3300.0
2018-08-17 14:40:00,120.04,120.25,119.95,120.01,5250.0,94.247,94.4119,94.1763,94.2234,5250.0
2018-08-17 14:50:00,119.91,120.23,119.91,120.22,2300.0,94.1449,94.3962,94.1449,94.3883,2300.0
2018-08-17 15:00:00,120.19,120.29,120.09,120.22,3773.0,94.3648,94.4433,94.2863,94.3883,3773.0
2018-08-17 15:10:00,120.13,120.19,119.95,120.1,2907.0,94.3177,94.3648,94.1763,94.2941,2907.0
2018-08-17 15:20:00,120.09,120.17,120.03,120.07,3200.0,94.2863,94.3491,94.2391,94.2705,3200.0
2018-08-17 15:30:00,119.96,120.19,119.96,120.13,4474.0,94.1842,94.3648,94.1842,94.3177,4474.0
2018-08-17 15:40:00,120.09,120.23,120.01,120.05,2700.0,94.2863,94.3962,94.2234,94.2548,2700.0
2018-08-17 15:50:00,120.09,120.37,120.09,120.27,9682.0,94.2863,94.5061,94.2863,94.4276,9682.0
2018-08-20 09:30:00,120.58,121.27,120.22,121.19,2137.0,94.671,95.2127,94.3883,95.1499,2137.0
2018-08-20 09:40:00,121.28,121.51,120.12,120.35,5406.0,95.2206,95.4011,94.3098,94.4904,5406.0
2018-08-20 09:50:00,120.1,120.21,119.59,120.06,6284.0,94.2941,94.3805,93.8937,94.2627,6284.0
2018-08-20 10:00:00,120.05,121.24,120.05,120.89,1690.0,94.2548,95.1891,94.2548,94.9144,1690.0
2018-08-20 10:10:00,120.78,120.78,120.4,120.43,2359.0,94.828,94.828,94.5296,94.5532,2359.0
2018-08-20 10:20:00,120.39,120.62,120.23,120.34,2501.0,94.5218,94.7024,94.3962,94.4825,2501.0
2018-08-20 10:30:00,120.15,120.15,119.79,119.79,1200.0,94.3334,94.3334,94.0507,94.0507,1200.0
2018-08-20 10:40:00,119.65,119.86,119.65,119.86,2100.0,93.9408,94.1057,93.9408,94.1057,2100.0
2018-08-20 10:50:00,119.7,119.7,119.17,119.31,1600.0,93.98,93.98,93.5639,93.6738,1600.0
2018-08-20 11:00:00,119.46,119.74,119.46,119.71,2959.0,93.7916,94.0115,93.7916,93.9879,2959.0
2018-08-20 11:10:00,119.75,120.38,119.75,120.38,5155.0,94.0193,94.5139,94.0193,94.5139,5155.0
2018-08-20 11:20:00,120.5,121.1,120.4,121.02,5051.0,94.6082,95.0792,94.5296,95.0164,5051.0
2018-08-20 11:30:00,121.03,121.04,120.73,120.8,1800.0,95.0243,95.0321,94.7887,94.8437,1800.0
2018-08-20 11:40:00,120.82,121.08,120.82,121.0,800.0,94.8594,95.0635,94.8594,95.0007,800.0
2018-08-20 11:50:00,121.11,121.45,121.05,121.34,1900.0,95.0871,95.354,95.04,95.2677,1900.0
2018-08-20 12:00:00,121.32,121.41,121.29,121.41,1502.0,95.252,95.3226,95.2284,95.3226,1502.0
2018-08-20 12:10:00,121.35,121.48,121.32,121.44,1206.0,95.2755,95.3776,95.252,95.3462,1206.0
2018-08-20 12:20:00,121.41,121.77,121.41,121.66,1350.0,95.3226,95.6053,95.3226,95.5189,1350.0
2018-08-20 12:30:00,121.63,121.63,121.41,121.43,1900.0,95.4954,95.4954,95.3226,95.3383,1900.0
2018-08-20 12:40:00,121.41,121.54,121.38,121.54,1800.0,95.3226,95.4247,95.2991,95.4247,1800.0
2018-08-20 12:50:00,121.45,121.47,121.38,121.38,1600.0,95.354,95.3697,95.2991,95.2991,1600.0
2018-08-20 13:00:00,121.38,121.41,121.19,121.39,2100.0,95.2991,95.3226,95.1499,95.3069,2100.0
2018-08-20 13:10:00,121.35,121.39,121.08,121.1,1400.0,95.2755,95.3069,95.0635,95.0792,1400.0
2018-08-20 13:20:00,121.08,121.11,120.95,121.11,1700.0,95.0635,95.0871,94.9615,95.0871,1700.0
2018-08-20 13:30:00,121.03,121.09,120.84,120.84,1500.0,95.0243,95.0714,94.8751,94.8751,1500.0
2018-08-20 13:40:00,120.9,120.99,120.79,120.99,1200.0,94.9222,94.9929,94.8358,94.9929,1200.0
2018-08-20 13:50:00,121.04,121.04,120.97,120.97,800.0,95.0321,95.0321,94.9772,94.9772,800.0
2018-08-20 14:00:00,121.0,121.02,120.94,120.97,1060.0,95.0007,95.0164,94.9536,94.9772,1060.0
2018-08-20 14:10:00,120.99,121.02,120.94,120.99,1000.0,94.9929,95.0164,94.9536,94.9929,1000.0
2018-08-20 14:20:00,120.99,121.05,120.93,121.0,2180.0,94.9929,95.04,94.9458,95.0007,2180.0
2018-08-20 14:30:00,121.11,121.11,121.01,121.01,1700.0,95.0871,95.0871,95.0086,95.0086,1700.0
2018-08-20 14:40:00,121.0,121.03,120.96,120.99,1400.0,95.0007,95.0243,94.9693,94.9929,1400.0
2018-08-20 14:50:00,120.99,121.23,120.97,121.2,2200.0,94.9929,95.1813,94.9772,95.1577,2200.0
2018-08-20 15:00:00,121.16,121.21,121.09,121.14,1900.0,95.1263,95.1656,95.0714,95.1106,1900.0
2018-08-20 15:10:00,121.2,121.39,121.2,121.28,2200.0,95.1577,95.3069,95.1577,95.2206,2200.0
2018-08-20 15:20:00,121.22,121.24,120.96,121.01,3873.0,95.1734,95.1891,94.9693,95.0086,3873.0
2018-08-20 15:30:00,121.04,121.05,120.98,121.01,4079.0,95.0321,95.04,94.985,95.0086,4079.0
2018-08-20 15:40:00,120.99,121.09,120.98,120.99,3884.0,94.9929,95.0714,94.985,94.9929,3884.0
2018-08-20 15:50:00,121.05,121.06,120.92,120.98,9576.0,95.04,95.0478,94.9379,94.985,9576.0
2018-08-21 09:30:00,121.84,122.37,121.51,122.28,4910.0,95.6602,96.0763,95.4011,96.0057,4910.0
2018-08-21 09:40:00,122.28,123.02,122.27,122.61,7859.0,96.0057,96.5867,95.9978,96.2648,7859.0
2018-08-21 09:50:00,122.68,122.97,121.96,122.13,9110.0,96.3197,96.5474,95.7544,95.8879,9110.0
2018-08-21 10:00:00,122.2,122.45,121.95,121.96,4033.0,95.9429,96.1392,95.7466,95.7544,4033.0
2018-08-21 10:10:00,121.99,122.58,121.97,122.58,4081.0,95.778,96.2412,95.7623,96.2412,4081.0
2018-08-21 10:20:00,122.43,122.47,122.18,122.22,1300.0,96.1235,96.1549,95.9272,95.9586,1300.0
2018-08-21 10:30:00,122.4,122.62,122.31,122.62,1400.0,96.0999,96.2726,96.0292,96.2726,1400.0
2018-08-21 10:40:00,122.58,122.95,122.58,122.85,1600.0,96.2412,96.5317,96.2412,96.4532,1600.0
2018-08-21 10:50:00,122.68,122.9,122.55,122.9,2900.0,96.3197,96.4925,96.2177,96.4925,2900.0
2018-08-21 11:00:00,122.87,122.95,122.59,122.8,5800.0,96.4689,96.5317,96.2491,96.414,5800.0
2018-08-21 11:10:00,122.81,122.89,122.26,122.33,4399.0,96.4218,96.4846,95.99,96.0449,4399.0
2018-08-21 11:20:00,122.24,122.55,122.24,122.5,1100.0,95.9743,96.2177,95.9743,96.1784,1100.0
2018-08-21 11:30:00,122.58,122.86,122.48,122.83,4614.0,96.2412,96.4611,96.1627,96.4375,4614.0
2018-08-21 11:40:00,122.8,122.93,122.76,122.89,2700.0,96.414,96.516,96.3825,96.4846,2700.0
2018-08-21 11:50:00,122.96,123.0,122.75,122.92,1950.0,96.5396,96.571,96.3747,96.5082,1950.0
2018-08-21 12:00:00,122.96,123.04,122.86,122.98,1000.0,96.5396,96.6024,96.4611,96.5553,1000.0
2018-08-21 12:10:00,122.99,123.07,122.95,122.95,800.0,96.5631,96.6259,96.5317,96.5317,800.0
2018-08-21 12:20:00,122.87,122.89,122.71,122.73,4300.0,96.4689,96.4846,96.3433,96.359,4300.0
2018-08-21 12:30:00,122.75,122.9,122.75,122.9,1100.0,96.3747,96.4925,96.3747,96.4925,1100.0
2018-08-21 12:40:00,123.03,123.33,123.03,123.33,2200.0,96.5945,96.8301,96.5945,96.8301,2200.0
2018-08-21 12:50:00,123.2,123.27,123.13,123.15,1700.0,96.728,96.783,96.673,96.6887,1700.0
2018-08-21 13:00:00,123.17,123.17,123.05,123.13,2627.0,96.7045,96.7045,96.6102,96.673,2627.0
2018-08-21 13:10:00,123.1,123.35,123.1,123.33,1300.0,96.6495,96.8458,96.6495,96.8301,1300.0
2018-08-21 13:20:00,123.3,123.67,123.3,123.67,2200.0,96.8065,97.097,96.8065,97.097,2200.0
2018-08-21 13:30:00,123.68,124.06,123.66,124.05,4560.0,97.1049,97.4032,97.0892,97.3954,4560.0
2018-08-21 13:40:00,124.0,124.21,123.9,124.0,4777.0,97.3561,97.521,97.2776,97.3561,4777.0
2018-08-21 13:50:00,123.93,124.06,123.88,123.96,3134.0,97.3011,97.4032,97.2619,97.3247,3134.0
2018-08-21 14:00:00,123.97,124.03,123.95,123.98,3083.0,97.3326,97.3797,97.3169,97.3404,3083.0
2018-08-21 14:10:00,123.97,124.15,123.96,124.04,7594.0,97.3326,97.4739,97.3247,97.3875,7594.0
2018-08-21 14:20:00,123.99,124.03,123.93,124.01,6565.0,97.3483,97.3797,97.3011,97.364,6565.0
2018-08-21 14:30:00,123.98,124.01,123.71,123.73,11032.0,97.3404,97.364,97.1284,97.1441,11032.0
2018-08-21 14:40:00,123.75,123.94,123.54,123.6,4241.0,97.1598,97.309,96.9949,97.0421,4241.0
2018-08-21 14:50:00,123.6,123.68,123.34,123.4,4854.0,97.0421,97.1049,96.8379,96.885,4854.0
2018-08-21 15:00:00,123.38,123.67,123.37,123.66,4200.0,96.8693,97.097,96.8615,97.0892,4200.0
2018-08-21 15:10:00,123.64,123.64,123.28,123.38,3606.0,97.0735,97.0735,96.7908,96.8693,3606.0
2018-08-21 15:20:00,123.36,123.51,123.16,123.23,11752.0,96.8536,96.9714,96.6966,96.7516,11752.0
2018-08-21 15:30:00,123.2,123.2,122.73,122.77,5169.0,96.728,96.728,96.359,96.3904,5169.0
2018-08-21 15:40:00,122.68,122.77,122.48,122.7,8222.0,96.3197,96.3904,96.1627,96.3354,8222.0
2018-08-21 15:50:00,122.63,122.75,122.47,122.59,13525.0,96.2805,96.3747,96.1549,96.2491,13525.0
2018-08-22 09:30:00,124.05,124.99,124.05,124.57,9029.0,97.3954,98.1334,97.3954,97.8036,9029.0
2018-08-22 09:40:00,124.51,124.99,124.37,124.75,7796.0,97.7565,98.1334,97.6466,97.945,7796.0
2018-08-22 09:50:00,124.82,124.84,124.52,124.53,5800.0,97.9999,98.0156,97.7644,97.7722,5800.0
2018-08-22 10:00:00,124.51,124.76,124.49,124.68,5411.0,97.7565,97.9528,97.7408,97.89,5411.0
2018-08-22 10:10:00,124.76,124.76,124.49,124.66,3270.0,97.9528,97.9528,97.7408,97.8743,3270.0
2018-08-22 10:20:00,124.65,124.9,124.6,124.63,5530.0,97.8664,98.0627,97.8272,97.8507,5530.0
2018-08-22 10:30:00,124.45,124.93,124.45,124.79,4700.0,97.7094,98.0863,97.7094,97.9764,4700.0
2018-08-22 10:40:00,124.84,125.27,124.81,125.07,5322.0,98.0156,98.3532,97.9921,98.1962,5322.0
2018-08-22 10:50:00,125.07,125.08,124.44,124.56,3329.0,98.1962,98.204,97.7016,97.7958,3329.0
2018-08-22 11:00:00,124.59,124.6,124.4,124.59,5828.0,97.8193,97.8272,97.6702,97.8193,5828.0
2018-08-22 11:10:00,124.51,124.93,124.51,124.59,7307.0,97.7565,98.0863,97.7565,97.8193,7307.0
2018-08-22 11:20:00,124.65,124.86,124.48,124.5,6711.0,97.8664,98.0313,97.733,97.7487,6711.0
2018-08-22 11:30:00,124.52,124.62,124.49,124.62,2239.0,97.7644,97.8429,97.7408,97.8429,2239.0
2018-08-22 11:40:00,124.65,124.95,124.64,124.67,2287.0,97.8664,98.102,97.8586,97.8821,2287.0
2018-08-22 11:50:00,124.81,124.86,124.74,124.78,2330.0,97.9921,98.0313,97.9371,97.9685,2330.0
2018-08-22 12:00:00,124.67,124.7,124.27,124.27,5185.0,97.8821,97.9057,97.5681,97.5681,5185.0
2018-08-22 12:10:00,124.3,124.55,124.23,124.5,3500.0,97.5916,97.7879,97.5367,97.7487,3500.0
2018-08-22 12:20:00,124.46,124.53,124.41,124.45,1600.0,97.7173,97.7722,97.678,97.7094,1600.0
2018-08-22 12:30:00,124.49,124.51,124.06,124.22,3398.0,97.7408,97.7565,97.4032,97.5288,3398.0
2018-08-22 12:40:00,124.27,124.45,124.21,124.31,6000.0,97.5681,97.7094,97.521,97.5995,6000.0
2018-08-22 12:50:00,124.32,124.35,124.26,124.33,3120.0,97.6073,97.6309,97.5602,97.6152,3120.0
2018-08-22 13:00:00,124.42,124.44,124.36,124.41,1400.0,97.6859,97.7016,97.6388,97.678,1400.0
2018-08-22 13:10:00,124.29,124.3,124.0,124.11,3760.0,97.5838,97.5916,97.3561,97.4425,3760.0
2018-08-22 13:20:00,124.17,124.3,124.17,124.23,1600.0,97.4896,97.5916,97.4896,97.5367,1600.0
2018-08-22 13:30:00,124.2,124.32,124.2,124.26,2403.0,97.5131,97.6073,97.5131,97.5602,2403.0
2018-08-22 13:40:00,124.3,124.76,124.3,124.54,2386.0,97.5916,97.9528,97.5916,97.7801,2386.0
2018-08-22 13:50:00,124.49,124.69,124.49,124.69,1500.0,97.7408,97.8978,97.7408,97.8978,1500.0
2018-08-22 14:00:00,124.75,125.0,124.75,125.0,2648.0,97.945,98.1412,97.945,98.1412,2648.0
2018-08-22 14:10:00,124.57,124.57,124.14,124.27,1401.0,97.8036,97.8036,97.466,97.5681,1401.0
2018-08-22 14:20:00,124.31,124.35,124.18,124.19,1000.0,97.5995,97.6309,97.4974,97.5053,1000.0
2018-08-22 14:30:00,124.0,124.36,123.96,124.34,3574.0,97.3561,97.6388,97.3247,97.6231,3574.0
2018-08-22 14:40:00,124.38,124.42,124.11,124.18,1390.0,97.6545,97.6859,97.4425,97.4974,1390.0
2018-08-22 14:50:00,124.1,124.3,124.1,124.25,1700.0,97.4346,97.5916,97.4346,97.5524,1700.0
2018-08-22 15:00:00,124.25,124.3,124.17,124.17,2204.0,97.5524,97.5916,97.4896,97.4896,2204.0
2018-08-22 15:10:00,124.19,124.33,124.16,124.24,2100.0,97.5053,97.6152,97.4817,97.5445,2100.0
2018-08-22 15:20:00,124.25,124.35,124.25,124.32,2900.0,97.5524,97.6309,97.5524,97.6073,2900.0
2018-08-22 15:30:00,124.3,124.36,124.27,124.33,4709.0,97.5916,97.6388,97.5681,97.6152,4709.0
2018-08-22 15:40:00,124.33,124.39,124.28,124.29,6541.0,97.6152,97.6623,97.5759,97.5838,6541.0
2018-08-22 15:50:00,124.33,124.37,124.25,124.26,9756.0,97.6152,97.6466,97.5524,97.5602,9756.0
2018-08-23 09:30:00,123.39,123.48,121.92,122.18,3000.0,96.8772,96.9478,95.723,95.9272,3000.0
2018-08-23 09:40:00,122.49,122.5,122.36,122.48,920.0,96.1706,96.1784,96.0685,96.1627,920.0
2018-08-23 09:50:00,122.49,122.56,122.15,122.15,1500.0,96.1706,96.2255,95.9036,95.9036,1500.0
2018-08-23 10:00:00,122.23,122.51,122.23,122.23,4804.0,95.9664,96.1863,95.9664,95.9664,4804.0
2018-08-23 10:10:00,122.21,122.58,122.21,122.51,1600.0,95.9507,96.2412,95.9507,96.1863,1600.0
2018-08-23 10:20:00,122.58,122.64,122.13,122.13,1300.0,96.2412,96.2883,95.8879,95.8879,1300.0
2018-08-23 10:30:00,122.24,122.53,122.24,122.31,3700.0,95.9743,96.202,95.9743,96.0292,3700.0
2018-08-23 10:40:00,122.15,122.15,121.95,122.11,1100.0,95.9036,95.9036,95.7466,95.8722,1100.0
2018-08-23 10:50:00,121.97,122.08,121.97,122.08,500.0,95.7623,95.8487,95.7623,95.8487,500.0
2018-08-23 11:00:00,122.07,122.1,121.86,121.86,800.0,95.8408,95.8644,95.6759,95.6759,800.0
2018-08-23 11:10:00,121.74,121.78,121.62,121.62,900.0,95.5817,95.6131,95.4875,95.4875,900.0
2018-08-23 11:20:00,121.55,121.55,121.1,121.37,1100.0,95.4325,95.4325,95.0792,95.2912,1100.0
2018-08-23 11:30:00,121.23,121.26,120.98,121.03,1300.0,95.1813,95.2049,94.985,95.0243,1300.0
2018-08-23 11:40:00,121.05,121.55,121.05,121.55,1200.0,95.04,95.4325,95.04,95.4325,1200.0
2018-08-23 11:50:00,121.58,121.73,121.5,121.7,2121.0,95.4561,95.5739,95.3933,95.5503,2121.0
2018-08-23 12:00:00,121.75,122.11,121.7,122.11,1000.0,95.5896,95.8722,95.5503,95.8722,1000.0
2018-08-23 12:10:00,121.97,122.18,121.97,122.18,3199.0,95.7623,95.9272,95.7623,95.9272,3199.0
2018-08-23 12:20:00,122.09,122.37,122.09,122.37,920.0,95.8565,96.0763,95.8565,96.0763,920.0
2018-08-23 12:30:00,122.3,122.31,122.12,122.22,900.0,96.0214,96.0292,95.8801,95.9586,900.0
2018-08-23 12:40:00,122.34,122.34,122.18,122.18,500.0,96.0528,96.0528,95.9272,95.9272,500.0
2018-08-23 12:50:00,122.11,122.11,122.04,122.04,500.0,95.8722,95.8722,95.8173,95.8173,500.0
2018-08-23 13:00:00,122.01,122.05,121.96,121.96,400.0,95.7937,95.8251,95.7544,95.7544,400.0
2018-08-23 13:10:00,121.89,121.89,121.84,121.89,600.0,95.6995,95.6995,95.6602,95.6995,600.0
2018-08-23 13:20:00,121.82,121.82,121.69,121.74,875.0,95.6445,95.6445,95.5425,95.5817,875.0
2018-08-23 13:30:00,121.8,121.83,121.75,121.75,435.0,95.6288,95.6524,95.5896,95.5896,435.0
2018-08-23 13:40:00,121.8,121.8,121.64,121.75,1819.0,95.6288,95.6288,95.5032,95.5896,1819.0
2018-08-23 13:50:00,121.74,121.79,121.69,121.73,900.0,95.5817,95.621,95.5425,95.5739,900.0
2018-08-23 14:00:00,121.81,121.97,121.81,121.9,400.0,95.6367,95.7623,95.6367,95.7073,400.0
2018-08-23 14:10:00,121.84,121.91,121.83,121.83,900.0,95.6602,95.7152,95.6524,95.6524,900.0
2018-08-23 14:20:00,121.85,121.96,121.82,121.96,900.0,95.6681,95.7544,95.6445,95.7544,900.0
2018-08-23 14:30:00,121.93,122.04,121.88,121.92,2300.0,95.7309,95.8173,95.6916,95.723,2300.0
2018-08-23 14:40:00,121.78,121.78,121.69,121.69,500.0,95.6131,95.6131,95.5425,95.5425,500.0
2018-08-23 14:50:00,121.6,121.92,121.57,121.89,2406.0,95.4718,95.723,95.4482,95.6995,2406.0
2018-08-23 15:00:00,121.84,121.84,121.72,121.76,1267.0,95.6602,95.6602,95.566,95.5974,1267.0
2018-08-23 15:10:00,121.74,121.77,121.71,121.71,1700.0,95.5817,95.6053,95.5582,95.5582,1700.0
2018-08-23 15:20:00,121.7,121.86,121.68,121.83,1500.0,95.5503,95.6759,95.5346,95.6524,1500.0
2018-08-23 15:30:00,121.82,121.82,121.58,121.68,2404.0,95.6445,95.6445,95.4561,95.5346,2404.0
2018-08-23 15:40:00,121.65,121.7,121.49,121.6,2000.0,95.5111,95.5503,95.3854,95.4718,2000.0
2018-08-23 15:50:00,121.61,121.67,121.5,121.6,6001.0,95.4796,95.5268,95.3933,95.4718,6001.0
2018-08-24 09:30:00,122.97,123.34,122.12,122.29,8259.0,96.5474,96.8379,95.8801,96.0135,8259.0
2018-08-24 09:40:00,122.22,122.66,121.88,122.57,3675.0,95.9586,96.304,95.6916,96.2334,3675.0
2018-08-24 09:50:00,122.55,122.57,121.77,121.77,3400.0,96.2177,96.2334,95.6053,95.6053,3400.0
2018-08-24 10:00:00,121.81,122.75,121.8,122.5,5500.0,95.6367,96.3747,95.6288,96.1784,5500.0
2018-08-24 10:10:00,122.5,122.68,122.44,122.58,3060.0,96.1784,96.3197,96.1313,96.2412,3060.0
2018-08-24 10:20:00,122.61,122.78,122.46,122.46,3134.0,96.2648,96.3982,96.147,96.147,3134.0
2018-08-24 10:30:00,122.57,122.86,122.49,122.86,7115.0,96.2334,96.4611,96.1706,96.4611,7115.0
2018-08-24 10:40:00,122.92,122.95,122.73,122.82,7446.0,96.5082,96.5317,96.359,96.4297,7446.0
2018-08-24 10:50:00,122.79,123.02,122.76,123.02,3344.0,96.4061,96.5867,96.3825,96.5867,3344.0
2018-08-24 11:00:00,123.09,123.11,122.84,122.99,2666.0,96.6416,96.6573,96.4454,96.5631,2666.0
2018-08-24 11:10:00,122.97,123.06,122.85,122.87,3950.0,96.5474,96.6181,96.4532,96.4689,3950.0
2018-08-24 11:20:00,122.86,122.86,122.41,122.57,2300.0,96.4611,96.4611,96.1078,96.2334,2300.0
2018-08-24 11:30:00,122.63,122.8,122.37,122.37,2700.0,96.2805,96.414,96.0763,96.0763,2700.0
2018-08-24 11:40:00,122.3,122.51,122.24,122.44,2401.0,96.0214,96.1863,95.9743,96.1313,2401.0
2018-08-24 11:50:00,122.31,122.48,122.31,122.34,2300.0,96.0292,96.1627,96.0292,96.0528,2300.0
2018-08-24 12:00:00,122.36,122.36,122.21,122.21,2402.0,96.0685,96.0685,95.9507,95.9507,2402.0
2018-08-24 12:10:00,122.37,122.47,122.22,122.22,2820.0,96.0763,96.1549,95.9586,95.9586,2820.0
2018-08-24 12:20:00,122.21,122.33,122.15,122.24,1892.0,95.9507,96.0449,95.9036,95.9743,1892.0
2018-08-24 12:30:00,122.08,122.1,121.86,121.9,1684.0,95.8487,95.8644,95.6759,95.7073,1684.0
2018-08-24 12:40:00,121.95,122.22,121.95,122.21,1928.0,95.7466,95.9586,95.7466,95.9507,1928.0
2018-08-24 12:50:00,122.2,122.2,122.0,122.0,1538.0,95.9429,95.9429,95.7858,95.7858,1538.0
2018-08-24 13:00:00,121.93,122.12,121.93,122.01,800.0,95.7309,95.8801,95.7309,95.7937,800.0
2018-08-24 13:10:00,122.06,122.06,121.93,122.04,1937.0,95.833,95.833,95.7309,95.8173,1937.0
2018-08-24 13:20:00,122.08,122.09,122.0,122.01,500.0,95.8487,95.8565,95.7858,95.7937,500.0
2018-08-24 13:30:00,121.99,122.1,121.82,121.85,1800.0,95.778,95.8644,95.6445,95.6681,1800.0
2018-08-24 13:40:00,121.71,121.9,121.52,121.82,2123.0,95.5582,95.7073,95.409,95.6445,2123.0
2018-08-24 13:50:00,121.78,121.93,121.75,121.92,1000.0,95.6131,95.7309,95.5896,95.723,1000.0
2018-08-24 14:00:00,121.95,121.99,121.89,121.99,800.0,95.7466,95.778,95.6995,95.778,800.0
2018-08-24 14:10:00,122.12,122.12,121.94,121.94,700.0,95.8801,95.8801,95.7387,95.7387,700.0
2018-08-24 14:20:00,121.95,122.09,121.91,122.09,1199.0,95.7466,95.8565,95.7152,95.8565,1199.0
2018-08-24 14:30:00,122.05,122.09,121.99,122.09,899.0,95.8251,95.8565,95.778,95.8565,899.0
2018-08-24 14:40:00,122.03,122.08,122.0,122.02,1516.0,95.8094,95.8487,95.7858,95.8016,1516.0
2018-08-24 14:50:00,122.02,122.18,122.02,122.05,1729.0,95.8016,95.9272,95.8016,95.8251,1729.0
2018-08-24 15:00:00,122.01,122.04,121.93,121.93,1600.0,95.7937,95.8173,95.7309,95.7309,1600.0
2018-08-24 15:10:00,121.95,121.95,121.83,121.86,2200.0,95.7466,95.7466,95.6524,95.6759,2200.0
2018-08-24 15:20:00,121.9,121.98,121.71,121.82,2200.0,95.7073,95.7701,95.5582,95.6445,2200.0
2018-08-24 15:30:00,121.79,121.9,121.78,121.86,1700.0,95.621,95.7073,95.6131,95.6759,1700.0
2018-08-24 15:40:00,121.8,121.89,121.74,121.75,3439.0,95.6288,95.6995,95.5817,95.5896,3439.0
2018-08-24 15:50:00,121.77,121.77,121.55,121.74,7776.0,95.6053,95.6053,95.4325,95.5817,7776.0
2018-08-27 09:30:00,122.57,122.57,121.86,122.08,3700.0,96.2334,96.2334,95.6759,95.8487,3700.0
2018-08-27 09:40:00,122.25,122.44,121.97,122.13,5099.0,95.9821,96.1313,95.7623,95.8879,5099.0
2018-08-27 09:50:00,122.23,122.83,122.16,122.75,6021.0,95.9664,96.4375,95.9115,96.3747,6021.0
2018-08-27 10:00:00,122.65,122.68,122.33,122.37,3238.0,96.2962,96.3197,96.0449,96.0763,3238.0
2018-08-27 10:10:00,122.45,122.48,122.21,122.26,2200.0,96.1392,96.1627,95.9507,95.99,2200.0
2018-08-27 10:20:00,122.33,122.5,122.24,122.39,3508.0,96.0449,96.1784,95.9743,96.092,3508.0
2018-08-27 10:30:00,122.33,122.46,122.3,122.33,2517.0,96.0449,96.147,96.0214,96.0449,2517.0
2018-08-27 10:40:00,122.26,122.47,122.26,122.37,2264.0,95.99,96.1549,95.99,96.0763,2264.0
2018-08-27 10:50:00,122.28,122.43,122.28,122.4,1300.0,96.0057,96.1235,96.0057,96.0999,1300.0
2018-08-27 11:00:00,122.41,122.51,122.19,122.26,2943.0,96.1078,96.1863,95.935,95.99,2943.0
2018-08-27 11:10:00,122.29,122.29,122.11,122.23,1800.0,96.0135,96.0135,95.8722,95.9664,1800.0
2018-08-27 11:20:00,122.13,122.39,122.09,122.34,2000.0,95.8879,96.092,95.8565,96.0528,2000.0
2018-08-27 11:30:00,122.37,122.37,122.2,122.29,1700.0,96.0763,96.0763,95.9429,96.0135,1700.0
2018-08-27 11:40:00,122.22,122.46,122.22,122.39,1300.0,95.9586,96.147,95.9586,96.092,1300.0
2018-08-27 11:50:00,122.43,122.78,122.37,122.69,1829.0,96.1235,96.3982,96.0763,96.3276,1829.0
2018-08-27 12:00:00,122.62,122.81,122.56,122.7,2536.0,96.2726,96.4218,96.2255,96.3354,2536.0
2018-08-27 12:10:00,122.79,122.83,122.68,122.83,1000.0,96.4061,96.4375,96.3197,96.4375,1000.0
2018-08-27 12:20:00,122.8,123.28,122.79,123.28,1234.0,96.414,96.7908,96.4061,96.7908,1234.0
2018-08-27 12:30:00,123.36,123.37,123.24,123.34,3122.0,96.8536,96.8615,96.7594,96.8379,3122.0
2018-08-27 12:40:00,123.37,123.4,123.25,123.4,2033.0,96.8615,96.885,96.7673,96.885,2033.0
2018-08-27 12:50:00,123.41,123.5,123.29,123.35,3927.0,96.8929,96.9635,96.7987,96.8458,3927.0
2018-08-27 13:00:00,123.29,123.32,123.06,123.21,2522.0,96.7987,96.8222,96.6181,96.7359,2522.0
2018-08-27 13:10:00,123.15,123.32,123.09,123.31,3300.0,96.6887,96.8222,96.6416,96.8144,3300.0
2018-08-27 13:20:00,123.21,123.34,123.17,123.29,2400.0,96.7359,96.8379,96.7045,96.7987,2400.0
2018-08-27 13:30:00,123.29,123.34,123.25,123.27,2270.0,96.7987,96.8379,96.7673,96.783,2270.0
2018-08-27 13:40:00,123.27,123.4,123.22,123.33,2600.0,96.783,96.885,96.7437,96.8301,2600.0
2018-08-27 13:50:00,123.33,123.34,123.25,123.3,1600.0,96.8301,96.8379,96.7673,96.8065,1600.0
2018-08-27 14:00:00,123.28,123.29,123.02,123.04,3280.0,96.7908,96.7987,96.5867,96.6024,3280.0
2018-08-27 14:10:00,123.07,123.25,123.07,123.17,1575.0,96.6259,96.7673,96.6259,96.7045,1575.0
2018-08-27 14:20:00,123.14,123.23,123.13,123.23,1600.0,96.6809,96.7516,96.673,96.7516,1600.0
2018-08-27 14:30:00,123.25,123.25,123.2,123.22,1300.0,96.7673,96.7673,96.728,96.7437,1300.0
2018-08-27 14:40:00,123.23,123.56,123.23,123.49,3000.0,96.7516,97.0107,96.7516,96.9557,3000.0
2018-08-27 14:50:00,123.49,123.49,123.36,123.48,2000.0,96.9557,96.9557,96.8536,96.9478,2000.0
2018-08-27 15:00:00,123.46,123.48,123.31,123.42,2600.0,96.9321,96.9478,96.8144,96.9007,2600.0
2018-08-27 15:10:00,123.31,123.46,123.31,123.45,1500.0,96.8144,96.9321,96.8144,96.9243,1500.0
2018-08-27 15:20:00,123.47,123.49,123.39,123.39,2300.0,96.94,96.9557,96.8772,96.8772,2300.0
2018-08-27 15:30:00,123.35,123.35,123.16,123.18,2920.0,96.8458,96.8458,96.6966,96.7123,2920.0
2018-08-27 15:40:00,123.09,123.11,122.67,122.72,4732.0,96.6416,96.6573,96.3119,96.3511,4732.0
2018-08-27 15:50:00,122.71,122.77,122.61,122.67,5179.0,96.3433,96.3904,96.2648,96.3119,5179.0
2018-08-28 09:30:00,122.97,122.97,121.83,122.59,10000.0,96.5474,96.5474,95.6524,96.2491,10000.0
2018-08-28 09:40:00,122.57,122.88,122.57,122.61,6851.0,96.2334,96.4768,96.2334,96.2648,6851.0
2018-08-28 09:50:00,122.69,122.82,122.63,122.8,8377.0,96.3276,96.4297,96.2805,96.414,8377.0
2018-08-28 10:00:00,122.71,122.9,122.71,122.89,1822.0,96.3433,96.4925,96.3433,96.4846,1822.0
2018-08-28 10:10:00,122.88,122.96,122.59,122.88,2152.0,96.4768,96.5396,96.2491,96.4768,2152.0
2018-08-28 10:20:00,122.96,122.96,122.48,122.52,400.0,96.5396,96.5396,96.1627,96.1941,400.0
2018-08-28 10:30:00,122.35,122.52,122.18,122.32,1500.0,96.0606,96.1941,95.9272,96.0371,1500.0
2018-08-28 10:40:00,122.27,122.27,121.76,121.86,900.0,95.9978,95.9978,95.5974,95.6759,900.0
2018-08-28 10:50:00,121.78,121.81,121.69,121.76,1400.0,95.6131,95.6367,95.5425,95.5974,1400.0
2018-08-28 11:00:00,121.7,121.74,121.55,121.72,2200.0,95.5503,95.5817,95.4325,95.566,2200.0
2018-08-28 11:10:00,121.76,121.91,121.67,121.72,1100.0,95.5974,95.7152,95.5268,95.566,1100.0
2018-08-28 11:20:00,121.81,121.87,121.54,121.6,1400.0,95.6367,95.6838,95.4247,95.4718,1400.0
2018-08-28 11:30:00,121.62,121.72,121.34,121.35,5200.0,95.4875,95.566,95.2677,95.2755,5200.0
2018-08-28 11:40:00,121.38,121.38,120.87,120.87,800.0,95.2991,95.2991,94.8987,94.8987,800.0
2018-08-28 11:50:00,120.89,121.12,120.78,121.02,2687.0,94.9144,95.0949,94.828,95.0164,2687.0
2018-08-28 12:00:00,121.04,121.04,120.96,120.96,300.0,95.0321,95.0321,94.9693,94.9693,300.0
2018-08-28 12:10:00,120.95,120.95,120.84,120.84,500.0,94.9615,94.9615,94.8751,94.8751,500.0
2018-08-28 12:20:00,120.97,120.97,120.46,120.46,1532.0,94.9772,94.9772,94.5767,94.5767,1532.0
2018-08-28 12:30:00,120.54,120.61,120.43,120.44,800.0,94.6396,94.6945,94.5532,94.561,800.0
2018-08-28 12:40:00,120.56,120.61,120.47,120.47,700.0,94.6553,94.6945,94.5846,94.5846,700.0
2018-08-28 12:50:00,120.6,120.65,120.54,120.55,600.0,94.6867,94.7259,94.6396,94.6474,600.0
2018-08-28 13:00:00,120.5,120.57,120.5,120.55,600.0,94.6082,94.6631,94.6082,94.6474,600.0
2018-08-28 13:10:00,120.55,120.66,120.55,120.61,800.0,94.6474,94.7338,94.6474,94.6945,800.0
2018-08-28 13:20:00,120.63,120.63,120.5,120.57,1600.0,94.7102,94.7102,94.6082,94.6631,1600.0
2018-08-28 13:30:00,120.53,120.69,120.53,120.64,300.0,94.6317,94.7573,94.6317,94.7181,300.0
2018-08-28 13:40:00,120.71,120.75,120.68,120.68,800.0,94.773,94.8044,94.7495,94.7495,800.0
2018-08-28 13:50:00,120.66,121.07,120.61,121.07,3100.0,94.7338,95.0557,94.6945,95.0557,3100.0
2018-08-28 14:00:00,121.06,121.06,121.01,121.01,300.0,95.0478,95.0478,95.0086,95.0086,300.0
2018-08-28 14:10:00,121.01,121.02,120.95,120.97,1100.0,95.0086,95.0164,94.9615,94.9772,1100.0
2018-08-28 14:20:00,121.01,121.03,120.95,120.95,1518.0,95.0086,95.0243,94.9615,94.9615,1518.0
2018-08-28 14:30:00,121.08,121.1,121.08,121.1,800.0,95.0635,95.0792,95.0635,95.0792,800.0
2018-08-28 14:40:00,121.15,121.16,121.06,121.07,1900.0,95.1185,95.1263,95.0478,95.0557,1900.0
2018-08-28 14:50:00,121.02,121.16,120.99,121.16,1300.0,95.0164,95.1263,94.9929,95.1263,1300.0
2018-08-28 15:00:00,121.19,121.19,120.91,120.95,2160.0,95.1499,95.1499,94.9301,94.9615,2160.0
2018-08-28 15:10:00,120.9,121.06,120.9,121.06,1100.0,94.9222,95.0478,94.9222,95.0478,1100.0
2018-08-28 15:20:00,121.01,121.24,120.97,121.17,7673.0,95.0086,95.1891,94.9772,95.1342,7673.0
2018-08-28 15:30:00,121.18,121.2,121.02,121.11,4000.0,95.142,95.1577,95.0164,95.0871,4000.0
2018-08-28 15:40:00,121.12,121.21,121.04,121.2,3300.0,95.0949,95.1656,95.0321,95.1577,3300.0
2018-08-28 15:50:00,121.12,121.2,121.06,121.14,5731.0,95.0949,95.1577,95.0478,95.1106,5731.0
2018-08-29 09:30:00,121.57,121.57,120.64,121.01,2728.0,95.4482,95.4482,94.7181,95.0086,2728.0
2018-08-29 09:40:00,120.92,121.2,120.68,120.98,5502.0,94.9379,95.1577,94.7495,94.985,5502.0
2018-08-29 09:50:00,121.05,121.36,121.04,121.13,3928.0,95.04,95.2834,95.0321,95.1028,3928.0
2018-08-29 10:00:00,121.15,121.17,120.72,120.94,8971.0,95.1185,95.1342,94.7809,94.9536,8971.0
2018-08-29 10:10:00,120.87,120.95,120.71,120.71,2400.0,94.8987,94.9615,94.773,94.773,2400.0
2018-08-29 10:20:00,120.68,120.84,120.57,120.81,2569.0,94.7495,94.8751,94.6631,94.8515,2569.0
2018-08-29 10:30:00,120.86,121.37,120.86,121.2,5111.0,94.8908,95.2912,94.8908,95.1577,5111.0
2018-08-29 10:40:00,121.2,121.25,121.08,121.19,1505.0,95.1577,95.197,95.0635,95.1499,1505.0
2018-08-29 10:50:00,121.09,121.53,121.09,121.49,4833.0,95.0714,95.4168,95.0714,95.3854,4833.0
2018-08-29 11:00:00,121.54,121.86,121.47,121.6,11314.0,95.4247,95.6759,95.3697,95.4718,11314.0
2018-08-29 11:10:00,121.59,121.72,121.5,121.6,4466.0,95.4639,95.566,95.3933,95.4718,4466.0
2018-08-29 11:20:00,121.52,121.72,121.52,121.63,2500.0,95.409,95.566,95.409,95.4954,2500.0
2018-08-29 11:30:00,121.56,121.58,121.3,121.3,2100.0,95.4404,95.4561,95.2363,95.2363,2100.0
2018-08-29 11:40:00,121.36,121.65,121.25,121.65,4300.0,95.2834,95.5111,95.197,95.5111,4300.0
2018-08-29 11:50:00,121.64,121.66,121.27,121.4,4300.0,95.5032,95.5189,95.2127,95.3148,4300.0
2018-08-29 12:00:00,121.5,121.63,121.5,121.62,1000.0,95.3933,95.4954,95.3933,95.4875,1000.0
2018-08-29 12:10:00,121.51,121.58,121.44,121.55,1600.0,95.4011,95.4561,95.3462,95.4325,1600.0
2018-08-29 12:20:00,121.56,121.56,121.44,121.46,1200.0,95.4404,95.4404,95.3462,95.3619,1200.0
2018-08-29 12:30:00,121.44,121.53,121.44,121.53,1200.0,95.3462,95.4168,95.3462,95.4168,1200.0
2018-08-29 12:40:00,121.43,121.64,121.43,121.6,1723.0,95.3383,95.5032,95.3383,95.4718,1723.0
2018-08-29 12:50:00,121.62,121.66,121.62,121.62,700.0,95.4875,95.5189,95.4875,95.4875,700.0
2018-08-29 13:00:00,121.67,121.92,121.67,121.92,1750.0,95.5268,95.723,95.5268,95.723,1750.0
2018-08-29 13:10:00,121.88,121.97,121.72,121.79,4195.0,95.6916,95.7623,95.566,95.621,4195.0
2018-08-29 13:20:00,121.83,121.89,121.67,121.69,3656.0,95.6524,95.6995,95.5268,95.5425,3656.0
2018-08-29 13:30:00,121.65,121.73,121.62,121.66,1460.0,95.5111,95.5739,95.4875,95.5189,1460.0
2018-08-29 13:40:00,121.65,121.66,121.53,121.6,2200.0,95.5111,95.5189,95.4168,95.4718,2200.0
2018-08-29 13:50:00,121.45,121.55,121.45,121.55,700.0,95.354,95.4325,95.354,95.4325,700.0
2018-08-29 14:00:00,121.55,121.6,121.44,121.44,2100.0,95.4325,95.4718,95.3462,95.3462,2100.0
2018-08-29 14:10:00,121.52,121.63,121.51,121.58,2412.0,95.409,95.4954,95.4011,95.4561,2412.0
2018-08-29 14:20:00,121.58,121.58,121.43,121.54,2522.0,95.4561,95.4561,95.3383,95.4247,2522.0
2018-08-29 14:30:00,121.49,121.75,121.49,121.7,2327.0,95.3854,95.5896,95.3854,95.5503,2327.0
2018-08-29 14:40:00,121.7,121.89,121.65,121.82,2400.0,95.5503,95.6995,95.5111,95.6445,2400.0
2018-08-29 14:50:00,121.93,122.08,121.85,121.99,3466.0,95.7309,95.8487,95.6681,95.778,3466.0
2018-08-29 15:00:00,122.0,122.18,121.9,122.15,2222.0,95.7858,95.9272,95.7073,95.9036,2222.0
2018-08-29 15:10:00,122.22,122.22,121.94,121.94,2000.0,95.9586,95.9586,95.7387,95.7387,2000.0
2018-08-29 15:20:00,121.99,122.11,121.88,121.96,4000.0,95.778,95.8722,95.6916,95.7544,4000.0
2018-08-29 15:30:00,121.98,122.16,121.98,122.11,4100.0,95.7701,95.9115,95.7701,95.8722,4100.0
2018-08-29 15:40:00,122.06,122.19,121.73,121.98,9536.0,95.833,95.935,95.5739,95.7701,9536.0
2018-08-29 15:50:00,121.91,121.98,121.89,121.92,7515.0,95.7152,95.7701,95.6995,95.723,7515.0
2018-08-30 09:30:00,122.1,122.44,121.64,121.74,4400.0,95.8644,96.1313,95.5032,95.5817,4400.0
2018-08-30 09:40:00,121.89,121.99,121.32,121.53,6355.0,95.6995,95.778,95.252,95.4168,6355.0
2018-08-30 09:50:00,121.68,121.96,121.49,121.49,3222.0,95.5346,95.7544,95.3854,95.3854,3222.0
2018-08-30 10:00:00,121.52,121.54,121.28,121.42,2300.0,95.409,95.4247,95.2206,95.3305,2300.0
2018-08-30 10:10:00,121.5,121.63,121.4,121.42,1822.0,95.3933,95.4954,95.3148,95.3305,1822.0
2018-08-30 10:20:00,121.55,121.57,121.4,121.4,1444.0,95.4325,95.4482,95.3148,95.3148,1444.0
2018-08-30 10:30:00,121.32,121.6,121.32,121.4,1566.0,95.252,95.4718,95.252,95.3148,1566.0
2018-08-30 10:40:00,121.35,121.7,121.35,121.7,1622.0,95.2755,95.5503,95.2755,95.5503,1622.0
2018-08-30 10:50:00,121.82,121.88,121.22,121.38,3461.0,95.6445,95.6916,95.1734,95.2991,3461.0
2018-08-30 11:00:00,121.44,121.59,121.18,121.18,2272.0,95.3462,95.4639,95.142,95.142,2272.0
2018-08-30 11:10:00,120.97,121.13,120.82,120.97,1000.0,94.9772,95.1028,94.8594,94.9772,1000.0
2018-08-30 11:20:00,120.93,121.08,120.89,121.08,1550.0,94.9458,95.0635,94.9144,95.0635,1550.0
2018-08-30 11:30:00,121.07,121.44,121.05,121.26,2011.0,95.0557,95.3462,95.04,95.2049,2011.0
2018-08-30 11:40:00,121.23,121.23,121.02,121.09,1500.0,95.1813,95.1813,95.0164,95.0714,1500.0
2018-08-30 11:50:00,121.13,121.13,120.97,121.01,2000.0,95.1028,95.1028,94.9772,95.0086,2000.0
2018-08-30 12:00:00,121.01,121.33,121.0,121.33,2822.0,95.0086,95.2598,95.0007,95.2598,2822.0
2018-08-30 12:10:00,121.3,121.36,121.21,121.29,1800.0,95.2363,95.2834,95.1656,95.2284,1800.0
2018-08-30 12:20:00,121.25,121.34,121.2,121.34,2000.0,95.197,95.2677,95.1577,95.2677,2000.0
2018-08-30 12:30:00,121.33,121.47,121.23,121.47,1522.0,95.2598,95.3697,95.1813,95.3697,1522.0
2018-08-30 12:40:00,121.51,121.53,121.36,121.38,1796.0,95.4011,95.4168,95.2834,95.2991,1796.0
2018-08-30 12:50:00,121.39,121.56,121.39,121.51,1350.0,95.3069,95.4404,95.3069,95.4011,1350.0
2018-08-30 13:00:00,121.52,121.59,121.39,121.39,1400.0,95.409,95.4639,95.3069,95.3069,1400.0
2018-08-30 13:10:00,121.31,121.84,121.31,121.84,1400.0,95.2441,95.6602,95.2441,95.6602,1400.0
2018-08-30 13:20:00,121.83,121.83,121.39,121.48,1500.0,95.6524,95.6524,95.3069,95.3776,1500.0
2018-08-30 13:30:00,121.44,121.8,121.44,121.8,700.0,95.3462,95.6288,95.3462,95.6288,700.0
2018-08-30 13:40:00,121.7,121.83,121.7,121.77,900.0,95.5503,95.6524,95.5503,95.6053,900.0
2018-08-30 13:50:00,121.73,121.83,121.73,121.79,1299.0,95.5739,95.6524,95.5739,95.621,1299.0
2018-08-30 14:00:00,121.83,121.93,121.82,121.86,1000.0,95.6524,95.7309,95.6445,95.6759,1000.0
2018-08-30 14:10:00,121.9,122.22,121.88,122.01,2700.0,95.7073,95.9586,95.6916,95.7937,2700.0
2018-08-30 14:20:00,121.92,121.98,121.62,121.69,3300.0,95.723,95.7701,95.4875,95.5425,3300.0
2018-08-30 14:30:00,121.67,121.85,121.65,121.74,2588.0,95.5268,95.6681,95.5111,95.5817,2588.0
2018-08-30 14:40:00,121.66,121.92,121.59,121.72,5969.0,95.5189,95.723,95.4639,95.566,5969.0
2018-08-30 14:50:00,121.75,121.94,121.75,121.87,7200.0,95.5896,95.7387,95.5896,95.6838,7200.0
2018-08-30 15:00:00,121.82,121.82,121.5,121.51,2900.0,95.6445,95.6445,95.3933,95.4011,2900.0
2018-08-30 15:10:00,121.48,121.55,121.48,121.55,400.0,95.3776,95.4325,95.3776,95.4325,400.0
2018-08-30 15:20:00,121.47,121.72,121.46,121.67,2800.0,95.3697,95.566,95.3619,95.5268,2800.0
2018-08-30 15:30:00,121.72,121.86,121.66,121.81,3071.0,95.566,95.6759,95.5189,95.6367,3071.0
2018-08-30 15:40:00,121.78,121.78,121.55,121.55,3700.0,95.6131,95.6131,95.4325,95.4325,3700.0
2018-08-30 15:50:00,121.45,121.56,121.27,121.47,4460.0,95.354,95.4404,95.2127,95.3697,4460.0
2018-08-31 09:30:00,121.02,121.02,120.0,120.12,6400.0,95.0164,95.0164,94.2156,94.3098,6400.0
2018-08-31 09:40:00,120.07,120.33,119.8,119.8,4856.0,94.2705,94.4747,94.0586,94.0586,4856.0
2018-08-31 09:50:00,119.87,120.26,119.74,120.22,4900.0,94.1135,94.4197,94.0115,94.3883,4900.0
2018-08-31 10:00:00,120.19,120.25,119.86,120.0,3214.0,94.3648,94.4119,94.1057,94.2156,3214.0
2018-08-31 10:10:00,120.02,120.24,119.89,120.24,2500.0,94.2313,94.404,94.1292,94.404,2500.0
2018-08-31 10:20:00,120.29,120.66,120.09,120.09,4829.0,94.4433,94.7338,94.2863,94.2863,4829.0
2018-08-31 10:30:00,120.17,120.29,119.97,120.23,2900.0,94.3491,94.4433,94.192,94.3962,2900.0
2018-08-31 10:40:00,120.4,120.48,120.21,120.21,1100.0,94.5296,94.5925,94.3805,94.3805,1100.0
2018-08-31 10:50:00,120.31,120.31,120.12,120.12,1900.0,94.459,94.459,94.3098,94.3098,1900.0
2018-08-31 11:00:00,120.05,120.13,119.86,119.97,2700.0,94.2548,94.3177,94.1057,94.192,2700.0
2018-08-31 11:10:00,119.9,120.09,119.9,120.03,992.0,94.1371,94.2863,94.1371,94.2391,992.0
2018-08-31 11:20:00,120.07,120.26,120.07,120.19,800.0,94.2705,94.4197,94.2705,94.3648,800.0
2018-08-31 11:30:00,120.26,120.31,120.19,120.31,1600.0,94.4197,94.459,94.3648,94.459,1600.0
2018-08-31 11:40:00,120.29,120.5,120.22,120.37,2800.0,94.4433,94.6082,94.3883,94.5061,2800.0
2018-08-31 11:50:00,120.6,120.68,120.46,120.5,1800.0,94.6867,94.7495,94.5767,94.6082,1800.0
2018-08-31 12:00:00,120.46,120.6,120.35,120.41,1600.0,94.5767,94.6867,94.4904,94.5375,1600.0
2018-08-31 12:10:00,120.39,120.52,120.39,120.47,800.0,94.5218,94.6239,94.5218,94.5846,800.0
2018-08-31 12:20:00,120.56,120.58,120.47,120.48,1700.0,94.6553,94.671,94.5846,94.5925,1700.0
2018-08-31 12:30:00,120.44,120.65,120.4,120.64,1500.0,94.561,94.7259,94.5296,94.7181,1500.0
2018-08-31 12:40:00,120.68,120.92,120.68,120.85,3300.0,94.7495,94.9379,94.7495,94.8829,3300.0
2018-08-31 12:50:00,120.73,120.82,120.73,120.82,1800.0,94.7887,94.8594,94.7887,94.8594,1800.0
2018-08-31 13:00:00,120.78,120.86,120.54,120.86,1300.0,94.828,94.8908,94.6396,94.8908,1300.0
2018-08-31 13:10:00,120.8,120.87,120.73,120.87,1428.0,94.8437,94.8987,94.7887,94.8987,1428.0
2018-08-31 13:20:00,120.85,120.88,120.76,120.79,600.0,94.8829,94.9065,94.8123,94.8358,600.0
2018-08-31 13:30:00,120.59,120.87,120.59,120.87,500.0,94.6788,94.8987,94.6788,94.8987,500.0
2018-08-31 13:40:00,120.91,121.1,120.8,121.05,2277.0,94.9301,95.0792,94.8437,95.04,2277.0
2018-08-31 13:50:00,121.09,121.12,120.91,121.01,1900.0,95.0714,95.0949,94.9301,95.0086,1900.0
2018-08-31 14:00:00,121.09,121.09,120.93,120.94,500.0,95.0714,95.0714,94.9458,94.9536,500.0
2018-08-31 14:10:00,120.85,120.91,120.71,120.91,1200.0,94.8829,94.9301,94.773,94.9301,1200.0
2018-08-31 14:20:00,120.78,120.93,120.74,120.87,1700.0,94.828,94.9458,94.7966,94.8987,1700.0
2018-08-31 14:30:00,120.82,120.94,120.79,120.84,3214.0,94.8594,94.9536,94.8358,94.8751,3214.0
2018-08-31 14:40:00,120.87,120.97,120.79,120.97,2200.0,94.8987,94.9772,94.8358,94.9772,2200.0
2018-08-31 14:50:00,120.98,121.05,120.91,120.93,3500.0,94.985,95.04,94.9301,94.9458,3500.0
2018-08-31 15:00:00,120.96,121.1,120.93,121.05,1300.0,94.9693,95.0792,94.9458,95.04,1300.0
2018-08-31 15:10:00,121.11,121.14,120.91,121.04,2800.0,95.0871,95.1106,94.9301,95.0321,2800.0
2018-08-31 15:20:00,121.02,121.05,120.79,120.98,3864.0,95.0164,95.04,94.8358,94.985,3864.0
2018-08-31 15:30:00,121.05,121.34,121.05,121.32,2600.0,95.04,95.2677,95.04,95.252,2600.0
2018-08-31 15:40:00,121.3,121.37,121.18,121.3,6041.0,95.2363,95.2912,95.142,95.2363,6041.0
2018-08-31 15:50:00,121.31,121.33,120.89,121.03,34902.0,95.2441,95.2598,94.9144,95.0243,34902.0
2018-09-04 09:30:00,122.15,122.15,121.31,121.31,3019.0,95.9036,95.9036,95.2441,95.2441,3019.0
2018-09-04 09:40:00,121.37,121.88,121.36,121.72,4200.0,95.2912,95.6916,95.2834,95.566,4200.0
2018-09-04 09:50:00,121.72,121.82,121.52,121.8,2649.0,95.566,95.6445,95.409,95.6288,2649.0
2018-09-04 10:00:00,121.82,122.03,121.73,121.94,5934.0,95.6445,95.8094,95.5739,95.7387,5934.0
2018-09-04 10:10:00,121.89,122.05,121.7,121.78,6801.0,95.6995,95.8251,95.5503,95.6131,6801.0
2018-09-04 10:20:00,122.0,122.0,121.57,121.57,2101.0,95.7858,95.7858,95.4482,95.4482,2101.0
2018-09-04 10:30:00,121.45,121.53,121.32,121.33,3226.0,95.354,95.4168,95.252,95.2598,3226.0
2018-09-04 10:40:00,121.31,121.49,121.16,121.39,4168.0,95.2441,95.3854,95.1263,95.3069,4168.0
2018-09-04 10:50:00,121.43,121.43,121.01,121.01,992.0,95.3383,95.3383,95.0086,95.0086,992.0
2018-09-04 11:00:00,120.91,120.97,120.68,120.85,2500.0,94.9301,94.9772,94.7495,94.8829,2500.0
2018-09-04 11:10:00,120.86,120.86,120.39,120.47,3071.0,94.8908,94.8908,94.5218,94.5846,3071.0
2018-09-04 11:20:00,120.43,120.56,120.37,120.44,1600.0,94.5532,94.6553,94.5061,94.561,1600.0
2018-09-04 11:30:00,120.42,120.42,120.2,120.36,1400.0,94.5453,94.5453,94.3726,94.4982,1400.0
2018-09-04 11:40:00,120.33,120.37,120.31,120.37,500.0,94.4747,94.5061,94.459,94.5061,500.0
2018-09-04 11:50:00,120.1,120.37,120.04,120.07,1300.0,94.2941,94.5061,94.247,94.2705,1300.0
2018-09-04 12:00:00,120.14,120.21,120.01,120.21,600.0,94.3255,94.3805,94.2234,94.3805,600.0
2018-09-04 12:10:00,120.06,120.28,120.06,120.22,1200.0,94.2627,94.4354,94.2627,94.3883,1200.0
2018-09-04 12:20:00,120.16,120.35,120.07,120.35,1600.0,94.3412,94.4904,94.2705,94.4904,1600.0
2018-09-04 12:30:00,120.31,120.4,120.29,120.29,500.0,94.459,94.5296,94.4433,94.4433,500.0
2018-09-04 12:40:00,120.34,120.49,120.26,120.49,2100.0,94.4825,94.6003,94.4197,94.6003,2100.0
2018-09-04 12:50:00,120.46,120.62,120.46,120.48,400.0,94.5767,94.7024,94.5767,94.5925,400.0
2018-09-04 13:00:00,120.45,120.63,120.45,120.58,2350.0,94.5689,94.7102,94.5689,94.671,2350.0
2018-09-04 13:10:00,120.63,120.68,120.52,120.59,1500.0,94.7102,94.7495,94.6239,94.6788,1500.0
2018-09-04 13:20:00,120.59,120.65,120.52,120.54,1300.0,94.6788,94.7259,94.6239,94.6396,1300.0
2018-09-04 13:30:00,120.61,120.63,120.33,120.33,1500.0,94.6945,94.7102,94.4747,94.4747,1500.0
2018-09-04 13:40:00,120.33,120.37,120.19,120.37,2300.0,94.4747,94.5061,94.3648,94.5061,2300.0
2018-09-04 13:50:00,120.41,120.56,120.27,120.27,2500.0,94.5375,94.6553,94.4276,94.4276,2500.0
2018-09-04 14:00:00,120.29,120.29,119.93,120.12,800.0,94.4433,94.4433,94.1606,94.3098,800.0
2018-09-04 14:10:00,120.05,120.08,119.96,120.08,500.0,94.2548,94.2784,94.1842,94.2784,500.0
2018-09-04 14:20:00,120.18,120.2,120.07,120.07,1100.0,94.3569,94.3726,94.2705,94.2705,1100.0
2018-09-04 14:30:00,120.0,120.13,120.0,120.09,1400.0,94.2156,94.3177,94.2156,94.2863,1400.0
2018-09-04 14:40:00,120.07,120.12,119.96,120.07,1700.0,94.2705,94.3098,94.1842,94.2705,1700.0
2018-09-04 14:50:00,120.01,120.17,119.97,120.12,1900.0,94.2234,94.3491,94.192,94.3098,1900.0
2018-09-04 15:00:00,120.1,120.1,119.87,120.03,1868.0,94.2941,94.2941,94.1135,94.2391,1868.0
2018-09-04 15:10:00,119.98,119.98,119.86,119.96,1100.0,94.1999,94.1999,94.1057,94.1842,1100.0
2018-09-04 15:20:00,119.96,120.04,119.83,120.04,3328.0,94.1842,94.247,94.0821,94.247,3328.0
2018-09-04 15:30:00,120.0,120.11,119.95,120.08,5700.0,94.2156,94.302,94.1763,94.2784,5700.0
2018-09-04 15:40:00,120.07,120.3,120.05,120.23,5869.0,94.2705,94.4511,94.2548,94.3962,5869.0
2018-09-04 15:50:00,120.2,120.42,120.04,120.42,14374.0,94.3726,94.5453,94.247,94.5453,14374.0
2018-09-05 09:30:00,119.03,119.03,118.34,118.75,3700.0,93.454,93.454,92.9123,93.2342,3700.0
2018-09-05 09:40:00,118.83,119.17,118.68,118.84,2700.0,93.297,93.5639,93.1792,93.3048,2700.0
2018-09-05 09:50:00,118.88,118.91,117.57,117.65,7629.0,93.3362,93.3598,92.3077,92.3705,7629.0
2018-09-05 10:00:00,117.65,117.81,117.4,117.62,4400.0,92.3705,92.4962,92.1743,92.347,4400.0
2018-09-05 10:10:00,117.42,117.65,117.34,117.61,2100.0,92.19,92.3705,92.1271,92.3391,2100.0
2018-09-05 10:20:00,117.64,117.64,117.19,117.19,2100.0,92.3627,92.3627,92.0094,92.0094,2100.0
2018-09-05 10:30:00,117.23,117.49,116.96,117.03,6040.0,92.0408,92.2449,91.8288,91.8838,6040.0
2018-09-05 10:40:00,117.01,117.68,116.92,117.56,3199.0,91.8681,92.3941,91.7974,92.2999,3199.0
2018-09-05 10:50:00,117.5,117.86,117.37,117.78,2500.0,92.2528,92.5354,92.1507,92.4726,2500.0
2018-09-05 11:00:00,117.85,118.28,117.79,118.22,2581.0,92.5276,92.8652,92.4805,92.8181,2581.0
2018-09-05 11:10:00,118.39,118.39,118.02,118.11,4678.0,92.9515,92.9515,92.661,92.7317,4678.0
2018-09-05 11:20:00,118.07,118.23,117.75,117.75,3500.0,92.7003,92.8259,92.449,92.449,3500.0
2018-09-05 11:30:00,117.65,117.75,117.43,117.67,4935.0,92.3705,92.449,92.1978,92.3862,4935.0
2018-09-05 11:40:00,117.73,117.75,117.64,117.74,1600.0,92.4333,92.449,92.3627,92.4412,1600.0
2018-09-05 11:50:00,118.06,118.17,117.88,117.88,3200.0,92.6924,92.7788,92.5511,92.5511,3200.0
2018-09-05 12:00:00,117.93,118.21,117.93,118.05,3200.0,92.5904,92.8102,92.5904,92.6846,3200.0
2018-09-05 12:10:00,117.99,118.08,117.97,118.08,800.0,92.6375,92.7081,92.6218,92.7081,800.0
2018-09-05 12:20:00,118.08,118.08,117.92,118.04,2600.0,92.7081,92.7081,92.5825,92.6767,2600.0
2018-09-05 12:30:00,118.15,118.3,118.08,118.14,2200.0,92.7631,92.8809,92.7081,92.7552,2200.0
2018-09-05 12:40:00,118.1,118.1,117.92,117.94,1500.0,92.7238,92.7238,92.5825,92.5982,1500.0
2018-09-05 12:50:00,118.01,118.01,117.68,117.68,3500.0,92.6532,92.6532,92.3941,92.3941,3500.0
2018-09-05 13:00:00,117.74,117.78,117.52,117.72,1800.0,92.4412,92.4726,92.2685,92.4255,1800.0
2018-09-05 13:10:00,117.8,117.85,117.68,117.75,1600.0,92.4883,92.5276,92.3941,92.449,1600.0
2018-09-05 13:20:00,117.75,117.79,117.55,117.61,3000.0,92.449,92.4805,92.292,92.3391,3000.0
2018-09-05 13:30:00,117.55,117.61,117.43,117.43,1200.0,92.292,92.3391,92.1978,92.1978,1200.0
2018-09-05 13:40:00,117.32,117.5,117.05,117.23,4300.0,92.1114,92.2528,91.8995,92.0408,4300.0
2018-09-05 13:50:00,117.31,117.48,117.31,117.37,2400.0,92.1036,92.2371,92.1036,92.1507,2400.0
2018-09-05 14:00:00,117.49,117.57,117.24,117.24,3800.0,92.2449,92.3077,92.0486,92.0486,3800.0
2018-09-05 14:10:00,117.23,117.28,117.0,117.13,6006.0,92.0408,92.08,91.8602,91.9623,6006.0
2018-09-05 14:20:00,117.14,117.19,116.94,116.94,3600.0,91.9701,92.0094,91.8131,91.8131,3600.0
2018-09-05 14:30:00,117.05,117.27,116.97,117.27,4600.0,91.8995,92.0722,91.8366,92.0722,4600.0
2018-09-05 14:40:00,117.38,117.51,117.25,117.34,3027.0,92.1585,92.2606,92.0565,92.1271,3027.0
2018-09-05 14:50:00,117.3,117.45,117.19,117.45,4000.0,92.0957,92.2135,92.0094,92.2135,4000.0
2018-09-05 15:00:00,117.39,117.48,117.28,117.32,6901.0,92.1664,92.2371,92.08,92.1114,6901.0
2018-09-05 15:10:00,117.33,117.77,117.29,117.61,3500.0,92.1193,92.4647,92.0879,92.3391,3500.0
2018-09-05 15:20:00,117.63,117.84,117.59,117.66,5900.0,92.3548,92.5197,92.3234,92.3784,5900.0
2018-09-05 15:30:00,117.68,117.88,117.63,117.76,5600.0,92.3941,92.5511,92.3548,92.4569,5600.0
2018-09-05 15:40:00,117.75,117.79,117.52,117.55,7776.0,92.449,92.4805,92.2685,92.292,7776.0
2018-09-05 15:50:00,117.54,117.74,117.38,117.46,34486.0,92.2842,92.4412,92.1585,92.2214,34486.0
2018-09-06 09:30:00,117.39,117.41,116.21,116.3,4501.0,92.1664,92.1821,91.2399,91.3106,4501.0
2018-09-06 09:40:00,116.29,116.53,116.0,116.28,2800.0,91.3028,91.4912,91.0751,91.2949,2800.0
2018-09-06 09:50:00,116.3,116.54,116.22,116.47,1800.0,91.3106,91.499,91.2478,91.4441,1800.0
2018-09-06 10:00:00,116.56,116.62,115.86,115.99,2642.0,91.5147,91.5618,90.9652,91.0672,2642.0
2018-09-06 10:10:00,115.95,116.05,115.72,116.0,2279.0,91.0358,91.1143,90.8552,91.0751,2279.0
2018-09-06 10:20:00,116.03,116.15,115.85,116.0,7300.0,91.0986,91.1928,90.9573,91.0751,7300.0
2018-09-06 10:30:00,116.0,116.07,115.36,115.36,2240.0,91.0751,91.13,90.5726,90.5726,2240.0
2018-09-06 10:40:00,115.45,115.66,115.34,115.43,3000.0,90.6432,90.8081,90.5569,90.6275,3000.0
2018-09-06 10:50:00,115.26,115.65,115.22,115.59,1500.0,90.4941,90.8003,90.4627,90.7532,1500.0
2018-09-06 11:00:00,115.6,115.6,114.79,114.79,2600.0,90.761,90.761,90.1251,90.1251,2600.0
2018-09-06 11:10:00,114.68,114.82,114.38,114.43,2400.0,90.0387,90.1486,89.8032,89.8424,2400.0
2018-09-06 11:20:00,114.34,114.7,114.17,114.6,3400.0,89.7718,90.0544,89.6383,89.9759,3400.0
2018-09-06 11:30:00,114.45,114.61,114.32,114.41,3400.0,89.8581,89.9837,89.7561,89.8267,3400.0
2018-09-06 11:40:00,114.48,114.48,114.01,114.27,3700.0,89.8817,89.8817,89.5127,89.7168,3700.0
2018-09-06 11:50:00,114.28,114.38,114.01,114.1,2600.0,89.7246,89.8032,89.5127,89.5833,2600.0
2018-09-06 12:00:00,114.01,114.17,113.96,114.06,2500.0,89.5127,89.6383,89.4734,89.5519,2500.0
2018-09-06 12:10:00,114.03,114.03,113.79,113.89,1600.0,89.5284,89.5284,89.3399,89.4184,1600.0
2018-09-06 12:20:00,113.93,114.04,113.76,114.0,2600.0,89.4499,89.5362,89.3164,89.5048,2600.0
2018-09-06 12:30:00,114.16,114.22,113.85,113.89,1200.0,89.6304,89.6775,89.387,89.4184,1200.0
2018-09-06 12:40:00,114.06,114.37,114.06,114.37,800.0,89.5519,89.7953,89.5519,89.7953,800.0
2018-09-06 12:50:00,114.27,114.27,114.0,114.03,1800.0,89.7168,89.7168,89.5048,89.5284,1800.0
2018-09-06 13:00:00,113.93,113.99,113.7,113.7,2000.0,89.4499,89.497,89.2693,89.2693,2000.0
2018-09-06 13:10:00,113.59,114.0,113.56,113.91,1800.0,89.1829,89.5048,89.1594,89.4341,1800.0
2018-09-06 13:20:00,113.89,113.91,113.64,113.64,2100.0,89.4184,89.4341,89.2222,89.2222,2100.0
2018-09-06 13:30:00,113.71,114.44,113.71,114.35,2764.0,89.2771,89.8503,89.2771,89.7796,2764.0
2018-09-06 13:40:00,114.38,114.95,114.38,114.49,4472.0,89.8032,90.2507,89.8032,89.8895,4472.0
2018-09-06 13:50:00,114.48,114.67,114.43,114.5,2722.0,89.8817,90.0308,89.8424,89.8974,2722.0
2018-09-06 14:00:00,114.55,114.6,114.38,114.6,2100.0,89.9366,89.9759,89.8032,89.9759,2100.0
2018-09-06 14:10:00,114.57,114.58,114.21,114.24,1900.0,89.9523,89.9602,89.6697,89.6932,1900.0
2018-09-06 14:20:00,114.17,114.22,114.1,114.21,2356.0,89.6383,89.6775,89.5833,89.6697,2356.0
2018-09-06 14:30:00,114.31,114.6,114.17,114.57,4200.0,89.7482,89.9759,89.6383,89.9523,4200.0
2018-09-06 14:40:00,114.65,114.67,114.49,114.49,2400.0,90.0151,90.0308,89.8895,89.8895,2400.0
2018-09-06 14:50:00,114.49,114.57,114.49,114.52,4345.0,89.8895,89.9523,89.8895,89.9131,4345.0
2018-09-06 15:00:00,114.45,114.89,114.35,114.89,2799.0,89.8581,90.2036,89.7796,90.2036,2799.0
2018-09-06 15:10:00,114.82,114.85,114.68,114.69,2300.0,90.1486,90.1722,90.0387,90.0465,2300.0
2018-09-06 15:20:00,114.72,114.77,114.5,114.66,4647.0,90.0701,90.1094,89.8974,90.023,4647.0
2018-09-06 15:30:00,114.59,114.68,114.57,114.65,1909.0,89.968,90.0387,89.9523,90.0151,1909.0
2018-09-06 15:40:00,114.64,114.64,114.49,114.54,5498.0,90.0073,90.0073,89.8895,89.9288,5498.0
2018-09-06 15:50:00,114.5,114.81,114.49,114.5,13209.0,89.8974,90.1408,89.8895,89.8974,13209.0
2018-09-07 09:30:00,113.65,113.65,111.64,111.74,6505.0,89.23,89.23,87.6519,87.7304,6505.0
2018-09-07 09:40:00,112.04,113.26,111.9,112.88,27732.0,87.966,88.9238,87.856,88.6255,27732.0
2018-09-07 09:50:00,112.91,113.22,112.81,113.12,3800.0,88.649,88.8924,88.5705,88.8139,3800.0
2018-09-07 10:00:00,113.07,113.29,112.99,113.24,2921.0,88.7746,88.9474,88.7118,88.9081,2921.0
2018-09-07 10:10:00,113.25,113.52,113.2,113.27,3923.0,88.916,89.1279,88.8767,88.9317,3923.0
2018-09-07 10:20:00,113.27,113.38,112.85,112.85,3400.0,88.9317,89.018,88.6019,88.6019,3400.0
2018-09-07 10:30:00,112.84,112.98,112.57,112.6,6600.0,88.5941,88.704,88.3821,88.4056,6600.0
2018-09-07 10:40:00,112.5,112.88,112.44,112.78,1850.0,88.3271,88.6255,88.28,88.547,1850.0
2018-09-07 10:50:00,112.8,112.98,112.8,112.98,6742.0,88.5627,88.704,88.5627,88.704,6742.0
2018-09-07 11:00:00,112.99,113.02,112.9,112.9,1900.0,88.7118,88.7354,88.6412,88.6412,1900.0
2018-09-07 11:10:00,113.06,113.18,112.95,112.95,5502.0,88.7668,88.861,88.6804,88.6804,5502.0
2018-09-07 11:20:00,112.89,112.89,112.45,112.78,2400.0,88.6333,88.6333,88.2879,88.547,2400.0
2018-09-07 11:30:00,112.81,112.98,112.73,112.89,3215.0,88.5705,88.704,88.5077,88.6333,3215.0
2018-09-07 11:40:00,112.87,113.07,112.84,112.91,2300.0,88.6176,88.7746,88.5941,88.649,2300.0
2018-09-07 11:50:00,112.9,112.95,112.68,112.68,1800.0,88.6412,88.6804,88.4684,88.4684,1800.0
2018-09-07 12:00:00,112.68,112.69,111.99,111.99,1700.0,88.4684,88.4763,87.9267,87.9267,1700.0
2018-09-07 12:10:00,111.99,112.24,111.89,112.14,1600.0,87.9267,88.123,87.8482,88.0445,1600.0
2018-09-07 12:20:00,112.13,112.14,111.99,111.99,900.0,88.0366,88.0445,87.9267,87.9267,900.0
2018-09-07 12:30:00,112.17,112.34,112.11,112.17,2100.0,88.068,88.2015,88.0209,88.068,2100.0
2018-09-07 12:40:00,112.22,112.46,112.03,112.39,1500.0,88.1073,88.2957,87.9581,88.2408,1500.0
2018-09-07 12:50:00,112.41,112.63,112.41,112.63,500.0,88.2565,88.4292,88.2565,88.4292,500.0
2018-09-07 13:00:00,112.5,112.5,112.3,112.3,800.0,88.3271,88.3271,88.1701,88.1701,800.0
2018-09-07 13:10:00,112.23,112.24,112.1,112.1,800.0,88.1151,88.123,88.0131,88.0131,800.0
2018-09-07 13:20:00,112.01,112.11,111.97,112.11,900.0,87.9424,88.0209,87.911,88.0209,900.0
2018-09-07 13:30:00,112.08,112.08,111.85,111.85,950.0,87.9974,87.9974,87.8168,87.8168,950.0
2018-09-07 13:40:00,111.63,111.94,111.63,111.86,2029.0,87.6441,87.8874,87.6441,87.8246,2029.0
2018-09-07 13:50:00,112.06,112.06,111.6,111.6,1900.0,87.9817,87.9817,87.6205,87.6205,1900.0
2018-09-07 14:00:00,111.58,111.66,111.53,111.56,2100.0,87.6048,87.6676,87.5655,87.5891,2100.0
2018-09-07 14:10:00,111.8,111.8,111.43,111.54,1850.0,87.7775,87.7775,87.487,87.5734,1850.0
2018-09-07 14:20:00,111.5,111.8,111.5,111.68,2100.0,87.542,87.7775,87.542,87.6833,2100.0
2018-09-07 14:30:00,111.62,111.66,111.47,111.51,3050.0,87.6362,87.6676,87.5184,87.5498,3050.0
2018-09-07 14:40:00,111.36,111.54,111.35,111.49,1000.0,87.4321,87.5734,87.4242,87.5341,1000.0
2018-09-07 14:50:00,111.53,111.6,111.51,111.53,1700.0,87.5655,87.6205,87.5498,87.5655,1700.0
2018-09-07 15:00:00,111.54,111.61,111.5,111.59,1800.0,87.5734,87.6283,87.542,87.6126,1800.0
2018-09-07 15:10:00,111.6,111.63,111.49,111.49,3500.0,87.6205,87.6441,87.5341,87.5341,3500.0
2018-09-07 15:20:00,111.52,111.67,111.52,111.65,2700.0,87.5577,87.6755,87.5577,87.6598,2700.0
2018-09-07 15:30:00,111.68,112.35,111.6,112.35,6190.0,87.6833,88.2093,87.6205,88.2093,6190.0
2018-09-07 15:40:00,112.37,112.37,112.22,112.33,7100.0,88.225,88.225,88.1073,88.1936,7100.0
2018-09-07 15:50:00,112.31,112.66,112.29,112.52,8134.0,88.1779,88.4527,88.1622,88.3428,8134.0
2018-09-10 09:30:00,112.77,113.25,112.77,112.96,3545.0,88.5391,88.916,88.5391,88.6883,3545.0
2018-09-10 09:40:00,112.8,113.34,112.8,113.34,3889.0,88.5627,88.9866,88.5627,88.9866,3889.0
2018-09-10 09:50:00,113.25,113.35,113.16,113.16,1350.0,88.916,88.9945,88.8453,88.8453,1350.0
2018-09-10 10:00:00,113.09,113.13,112.35,112.35,1400.0,88.7903,88.8217,88.2093,88.2093,1400.0
2018-09-10 10:10:00,112.43,112.72,112.43,112.7,1200.0,88.2722,88.4998,88.2722,88.4841,1200.0
2018-09-10 10:20:00,112.78,113.02,112.73,113.02,1849.0,88.547,88.7354,88.5077,88.7354,1849.0
2018-09-10 10:30:00,112.96,113.04,112.81,112.81,2400.0,88.6883,88.7511,88.5705,88.5705,2400.0
2018-09-10 10:40:00,112.78,112.9,112.78,112.79,1100.0,88.547,88.6412,88.547,88.5548,1100.0
2018-09-10 10:50:00,112.65,112.79,112.14,112.14,900.0,88.4449,88.5548,88.0445,88.0445,900.0
2018-09-10 11:00:00,112.0,112.56,111.96,112.56,1700.0,87.9345,88.3742,87.9031,88.3742,1700.0
2018-09-10 11:10:00,112.56,112.56,112.5,112.52,600.0,88.3742,88.3742,88.3271,88.3428,600.0
2018-09-10 11:20:00,112.48,112.59,112.33,112.36,1500.0,88.3114,88.3978,88.1936,88.2172,1500.0
2018-09-10 11:30:00,112.43,112.46,112.1,112.1,1342.0,88.2722,88.2957,88.0131,88.0131,1342.0
2018-09-10 11:40:00,112.1,112.19,112.09,112.19,600.0,88.0131,88.0837,88.0052,88.0837,600.0
2018-09-10 11:50:00,112.17,112.19,111.97,112.07,5500.0,88.068,88.0837,87.911,87.9895,5500.0
2018-09-10 12:00:00,112.03,112.06,111.76,112.06,8335.0,87.9581,87.9817,87.7461,87.9817,8335.0
2018-09-10 12:10:00,112.01,112.03,111.94,111.97,2800.0,87.9424,87.9581,87.8874,87.911,2800.0
2018-09-10 12:20:00,112.09,112.34,112.09,112.13,1200.0,88.0052,88.2015,88.0052,88.0366,1200.0
2018-09-10 12:30:00,112.15,112.54,112.13,112.5,1400.0,88.0523,88.3585,88.0366,88.3271,1400.0
2018-09-10 12:40:00,112.53,112.53,112.44,112.51,1300.0,88.3507,88.3507,88.28,88.335,1300.0
2018-09-10 12:50:00,112.6,112.73,112.21,112.21,6000.0,88.4056,88.5077,88.0994,88.0994,6000.0
2018-09-10 13:00:00,112.23,112.42,112.23,112.28,3000.0,88.1151,88.2643,88.1151,88.1544,3000.0
2018-09-10 13:10:00,112.24,112.32,112.15,112.2,1700.0,88.123,88.1858,88.0523,88.0916,1700.0
2018-09-10 13:20:00,112.31,112.31,112.2,112.23,700.0,88.1779,88.1779,88.0916,88.1151,700.0
2018-09-10 13:30:00,112.21,112.21,112.21,112.21,100.0,88.0994,88.0994,88.0994,88.0994,100.0
2018-09-10 13:40:00,112.2,112.27,112.08,112.12,2405.0,88.0916,88.1465,87.9974,88.0288,2405.0
2018-09-10 13:50:00,112.13,112.13,111.99,112.02,3053.0,88.0366,88.0366,87.9267,87.9503,3053.0
2018-09-10 14:00:00,112.02,112.13,112.0,112.02,1000.0,87.9503,88.0366,87.9345,87.9503,1000.0
2018-09-10 14:10:00,112.04,112.05,111.98,111.99,2483.0,87.966,87.9738,87.9188,87.9267,2483.0
2018-09-10 14:20:00,112.17,112.2,111.98,112.01,900.0,88.068,88.0916,87.9188,87.9424,900.0
2018-09-10 14:30:00,112.0,112.07,111.95,112.07,1300.0,87.9345,87.9895,87.8953,87.9895,1300.0
2018-09-10 14:40:00,112.12,112.12,111.93,111.93,300.0,88.0288,88.0288,87.8796,87.8796,300.0
2018-09-10 14:50:00,111.91,112.2,111.91,112.2,1316.0,87.8639,88.0916,87.8639,88.0916,1316.0
2018-09-10 15:00:00,112.4,112.51,112.4,112.51,2186.0,88.2486,88.335,88.2486,88.335,2186.0
2018-09-10 15:10:00,112.41,112.6,112.39,112.6,1422.0,88.2565,88.4056,88.2408,88.4056,1422.0
2018-09-10 15:20:00,112.52,112.58,112.31,112.31,2700.0,88.3428,88.3899,88.1779,88.1779,2700.0
2018-09-10 15:30:00,112.39,112.41,112.13,112.15,1422.0,88.2408,88.2565,88.0366,88.0523,1422.0
2018-09-10 15:40:00,112.15,112.17,112.03,112.13,1500.0,88.0523,88.068,87.9581,88.0366,1500.0
2018-09-10 15:50:00,112.08,112.16,112.08,112.14,2000.0,87.9974,88.0602,87.9974,88.0445,2000.0
2018-09-11 09:30:00,112.36,112.7,111.32,112.65,4970.0,88.2172,88.4841,87.4007,88.4449,4970.0
2018-09-11 09:40:00,112.86,114.14,112.64,114.12,6356.0,88.6098,89.6147,88.437,89.599,6356.0
2018-09-11 09:50:00,114.2,114.66,114.05,114.35,37056.0,89.6618,90.023,89.5441,89.7796,37056.0
2018-09-11 10:00:00,114.37,114.89,114.37,114.65,2700.0,89.7953,90.2036,89.7953,90.0151,2700.0
2018-09-11 10:10:00,114.55,114.85,114.37,114.72,5100.0,89.9366,90.1722,89.7953,90.0701,5100.0
2018-09-11 10:20:00,114.53,114.66,114.32,114.34,1800.0,89.9209,90.023,89.7561,89.7718,1800.0
2018-09-11 10:30:00,114.22,114.79,114.21,114.44,4701.0,89.6775,90.1251,89.6697,89.8503,4701.0
2018-09-11 10:40:00,114.5,115.09,114.48,115.01,6495.0,89.8974,90.3606,89.8817,90.2978,6495.0
2018-09-11 10:50:00,114.84,115.41,114.7,114.94,3698.0,90.1643,90.6118,90.0544,90.2428,3698.0
2018-09-11 11:00:00,115.09,115.7,115.09,115.64,4000.0,90.3606,90.8395,90.3606,90.7924,4000.0
2018-09-11 11:10:00,115.56,115.59,115.25,115.25,2000.0,90.7296,90.7532,90.4862,90.4862,2000.0
2018-09-11 11:20:00,115.35,115.5,115.35,115.46,3150.0,90.5647,90.6825,90.5647,90.6511,3150.0
2018-09-11 11:30:00,115.46,115.68,115.45,115.66,7550.0,90.6511,90.8238,90.6432,90.8081,7550.0
2018-09-11 11:40:00,115.68,115.69,115.45,115.69,2954.0,90.8238,90.8317,90.6432,90.8317,2954.0
2018-09-11 11:50:00,115.66,116.17,115.66,116.17,2000.0,90.8081,91.2085,90.8081,91.2085,2000.0
2018-09-11 12:00:00,116.3,116.67,116.3,116.5,5650.0,91.3106,91.6011,91.3106,91.4676,5650.0
2018-09-11 12:10:00,116.56,116.67,116.45,116.67,1900.0,91.5147,91.6011,91.4284,91.6011,1900.0
2018-09-11 12:20:00,116.54,116.79,116.47,116.79,3200.0,91.499,91.6953,91.4441,91.6953,3200.0
2018-09-11 12:30:00,116.8,116.82,116.46,116.5,5130.0,91.7032,91.7189,91.4362,91.4676,5130.0
2018-09-11 12:40:00,116.59,116.74,116.21,116.21,5700.0,91.5383,91.6561,91.2399,91.2399,5700.0
2018-09-11 12:50:00,116.15,116.33,116.03,116.33,2900.0,91.1928,91.3342,91.0986,91.3342,2900.0
2018-09-11 13:00:00,116.37,116.37,116.05,116.17,4430.0,91.3656,91.3656,91.1143,91.2085,4430.0
2018-09-11 13:10:00,116.2,116.7,116.2,116.64,3401.0,91.2321,91.6247,91.2321,91.5776,3401.0
2018-09-11 13:20:00,116.63,116.69,116.2,116.51,3083.0,91.5697,91.6168,91.2321,91.4755,3083.0
2018-09-11 13:30:00,116.64,117.04,116.63,117.03,4414.0,91.5776,91.8916,91.5697,91.8838,4414.0
2018-09-11 13:40:00,116.95,116.95,116.47,116.54,4750.0,91.8209,91.8209,91.4441,91.499,4750.0
2018-09-11 13:50:00,116.48,116.65,116.3,116.64,2900.0,91.4519,91.5854,91.3106,91.5776,2900.0
2018-09-11 14:00:00,116.64,116.65,116.39,116.45,3350.0,91.5776,91.5854,91.3813,91.4284,3350.0
2018-09-11 14:10:00,116.4,116.4,116.16,116.16,3200.0,91.3891,91.3891,91.2007,91.2007,3200.0
2018-09-11 14:20:00,116.09,116.16,116.05,116.15,2700.0,91.1457,91.2007,91.1143,91.1928,2700.0
2018-09-11 14:30:00,116.18,116.44,116.1,116.35,3700.0,91.2164,91.4205,91.1536,91.3499,3700.0
2018-09-11 14:40:00,116.39,116.78,116.39,116.73,3600.0,91.3813,91.6875,91.3813,91.6482,3600.0
2018-09-11 14:50:00,116.78,116.95,116.76,116.86,4100.0,91.6875,91.8209,91.6718,91.7503,4100.0
2018-09-11 15:00:00,116.88,117.07,116.87,116.97,5054.0,91.766,91.9152,91.7581,91.8366,5054.0
2018-09-11 15:10:00,116.98,117.31,116.98,117.19,7500.0,91.8445,92.1036,91.8445,92.0094,7500.0
2018-09-11 15:20:00,117.19,117.19,116.87,117.07,5817.0,92.0094,92.0094,91.7581,91.9152,5817.0
2018-09-11 15:30:00,117.09,117.24,117.02,117.13,9350.0,91.9309,92.0486,91.8759,91.9623,9350.0
2018-09-11 15:40:00,117.08,117.13,116.64,116.67,7964.0,91.923,91.9623,91.5776,91.6011,7964.0
2018-09-11 15:50:00,116.6,116.6,116.36,116.36,14967.0,91.5461,91.5461,91.3577,91.3577,14967.0
2018-09-12 09:30:00,117.78,119.78,117.78,119.65,10844.0,92.4726,94.0429,92.4726,93.9408,10844.0
2018-09-12 09:40:00,119.76,119.98,118.69,119.96,15949.0,94.0272,94.1999,93.1871,94.1842,15949.0
2018-09-12 09:50:00,119.92,120.2,118.85,118.86,13406.0,94.1528,94.3726,93.3127,93.3205,13406.0
2018-09-12 10:00:00,118.86,119.07,118.66,118.66,3600.0,93.3205,93.4854,93.1635,93.1635,3600.0
2018-09-12 10:10:00,118.48,118.95,118.47,118.88,5981.0,93.0222,93.3912,93.0143,93.3362,5981.0
2018-09-12 10:20:00,118.91,119.07,118.6,118.61,6267.0,93.3598,93.4854,93.1164,93.1243,6267.0
2018-09-12 10:30:00,118.55,119.3,118.35,119.3,3487.0,93.0772,93.666,92.9201,93.666,3487.0
2018-09-12 10:40:00,119.4,119.7,119.4,119.48,7038.0,93.7445,93.98,93.7445,93.8073,7038.0
2018-09-12 10:50:00,119.57,120.12,119.51,120.11,6493.0,93.878,94.3098,93.8309,94.302,6493.0
2018-09-12 11:00:00,120.07,120.25,119.54,119.8,6893.0,94.2705,94.4119,93.8544,94.0586,6893.0
2018-09-12 11:10:00,119.79,120.49,119.79,120.33,6445.0,94.0507,94.6003,94.0507,94.4747,6445.0
2018-09-12 11:20:00,120.26,120.82,120.16,120.67,5622.0,94.4197,94.8594,94.3412,94.7416,5622.0
2018-09-12 11:30:00,120.68,120.78,120.34,120.35,3575.0,94.7495,94.828,94.4825,94.4904,3575.0
2018-09-12 11:40:00,120.35,120.35,119.82,120.0,3700.0,94.4904,94.4904,94.0743,94.2156,3700.0
2018-09-12 11:50:00,119.9,120.05,119.7,120.05,3200.0,94.1371,94.2548,93.98,94.2548,3200.0
2018-09-12 12:00:00,120.08,120.37,120.08,120.23,2100.0,94.2784,94.5061,94.2784,94.3962,2100.0
2018-09-12 12:10:00,120.2,120.21,119.88,120.0,2550.0,94.3726,94.3805,94.1214,94.2156,2550.0
2018-09-12 12:20:00,119.99,120.16,119.99,120.16,3400.0,94.2077,94.3412,94.2077,94.3412,3400.0
2018-09-12 12:30:00,120.2,120.2,120.0,120.1,2500.0,94.3726,94.3726,94.2156,94.2941,2500.0
2018-09-12 12:40:00,120.13,120.14,119.73,119.81,1300.0,94.3177,94.3255,94.0036,94.0664,1300.0
2018-09-12 12:50:00,119.82,120.0,119.82,119.83,2158.0,94.0743,94.2156,94.0743,94.0821,2158.0
2018-09-12 13:00:00,119.82,119.97,119.82,119.9,1600.0,94.0743,94.192,94.0743,94.1371,1600.0
2018-09-12 13:10:00,119.92,120.0,119.87,120.0,4510.0,94.1528,94.2156,94.1135,94.2156,4510.0
2018-09-12 13:20:00,120.01,120.25,120.01,120.24,2000.0,94.2234,94.4119,94.2234,94.404,2000.0
2018-09-12 13:30:00,120.22,120.22,120.02,120.11,1500.0,94.3883,94.3883,94.2313,94.302,1500.0
2018-09-12 13:40:00,119.96,120.04,119.86,119.95,1300.0,94.1842,94.247,94.1057,94.1763,1300.0
2018-09-12 13:50:00,120.01,120.37,120.01,120.32,1900.0,94.2234,94.5061,94.2234,94.4668,1900.0
2018-09-12 14:00:00,120.33,120.66,120.33,120.66,2600.0,94.4747,94.7338,94.4747,94.7338,2600.0
2018-09-12 14:10:00,120.64,120.83,120.35,120.75,4400.0,94.7181,94.8672,94.4904,94.8044,4400.0
2018-09-12 14:20:00,120.79,120.87,120.73,120.82,1800.0,94.8358,94.8987,94.7887,94.8594,1800.0
2018-09-12 14:30:00,120.92,120.92,120.72,120.81,2700.0,94.9379,94.9379,94.7809,94.8515,2700.0
2018-09-12 14:40:00,120.79,120.86,120.25,120.39,4600.0,94.8358,94.8908,94.4119,94.5218,4600.0
2018-09-12 14:50:00,120.36,120.39,120.09,120.31,4300.0,94.4982,94.5218,94.2863,94.459,4300.0
2018-09-12 15:00:00,120.31,120.45,120.3,120.35,4404.0,94.459,94.5689,94.4511,94.4904,4404.0
2018-09-12 15:10:00,120.35,120.73,120.35,120.5,7801.0,94.4904,94.7887,94.4904,94.6082,7801.0
2018-09-12 15:20:00,120.42,120.69,120.4,120.69,5900.0,94.5453,94.7573,94.5296,94.7573,5900.0
2018-09-12 15:30:00,120.65,120.82,120.4,120.5,9391.0,94.7259,94.8594,94.5296,94.6082,9391.0
2018-09-12 15:40:00,120.5,120.66,120.44,120.66,7922.0,94.6082,94.7338,94.561,94.7338,7922.0
2018-09-12 15:50:00,120.7,120.71,120.48,120.52,13625.0,94.7652,94.773,94.5925,94.6239,13625.0
2018-09-13 09:30:00,120.35,120.35,119.31,119.36,10900.0,94.4904,94.4904,93.6738,93.7131,10900.0
2018-09-13 09:40:00,119.26,120.22,119.26,119.77,7673.0,93.6346,94.3883,93.6346,94.035,7673.0
2018-09-13 09:50:00,119.8,119.83,118.46,118.46,10700.0,94.0586,94.0821,93.0065,93.0065,10700.0
2018-09-13 10:00:00,118.73,119.54,118.43,119.48,6200.0,93.2185,93.8544,92.9829,93.8073,6200.0
2018-09-13 10:10:00,119.49,119.49,118.08,118.32,6200.0,93.8152,93.8152,92.7081,92.8966,6200.0
2018-09-13 10:20:00,118.17,118.24,117.69,117.81,4300.0,92.7788,92.8338,92.4019,92.4962,4300.0
2018-09-13 10:30:00,117.85,118.23,117.85,118.12,2200.0,92.5276,92.8259,92.5276,92.7395,2200.0
2018-09-13 10:40:00,118.08,118.58,118.0,118.58,4550.0,92.7081,93.1007,92.6453,93.1007,4550.0
2018-09-13 10:50:00,118.54,118.59,118.36,118.53,2800.0,93.0693,93.1086,92.928,93.0614,2800.0
2018-09-13 11:00:00,118.5,118.98,118.3,118.82,3600.0,93.0379,93.4148,92.8809,93.2891,3600.0
2018-09-13 11:10:00,118.77,118.77,118.46,118.46,1800.0,93.2499,93.2499,93.0065,93.0065,1800.0
2018-09-13 11:20:00,118.26,118.46,117.99,118.19,2300.0,92.8495,93.0065,92.6375,92.7945,2300.0
2018-09-13 11:30:00,118.11,118.45,118.11,118.44,1700.0,92.7317,92.9986,92.7317,92.9908,1700.0
2018-09-13 11:40:00,118.51,118.66,118.46,118.46,1700.0,93.0457,93.1635,93.0065,93.0065,1700.0
2018-09-13 11:50:00,118.46,118.85,118.46,118.85,1600.0,93.0065,93.3127,93.0065,93.3127,1600.0
2018-09-13 12:00:00,118.84,118.91,118.68,118.85,1000.0,93.3048,93.3598,93.1792,93.3127,1000.0
2018-09-13 12:10:00,118.83,119.55,118.83,119.49,5000.0,93.297,93.8623,93.297,93.8152,5000.0
2018-09-13 12:20:00,119.42,119.5,119.27,119.5,1300.0,93.7602,93.823,93.6424,93.823,1300.0
2018-09-13 12:30:00,119.36,119.43,119.35,119.43,1300.0,93.7131,93.7681,93.7053,93.7681,1300.0
2018-09-13 12:40:00,119.38,119.41,119.25,119.41,800.0,93.7288,93.7524,93.6267,93.7524,800.0
2018-09-13 12:50:00,119.49,119.54,119.3,119.3,2600.0,93.8152,93.8544,93.666,93.666,2600.0
2018-09-13 13:00:00,119.18,119.18,118.88,118.97,2000.0,93.5718,93.5718,93.3362,93.4069,2000.0
2018-09-13 13:10:00,118.95,119.13,118.91,119.13,1600.0,93.3912,93.5325,93.3598,93.5325,1600.0
2018-09-13 13:20:00,119.02,119.05,118.94,118.99,900.0,93.4462,93.4697,93.3834,93.4226,900.0
2018-09-13 13:30:00,119.01,119.01,118.95,118.99,1100.0,93.4383,93.4383,93.3912,93.4226,1100.0
2018-09-13 13:40:00,119.05,119.05,118.65,118.72,2200.0,93.4697,93.4697,93.1557,93.2106,2200.0
2018-09-13 13:50:00,118.58,118.58,118.45,118.47,1200.0,93.1007,93.1007,92.9986,93.0143,1200.0
2018-09-13 14:00:00,118.59,118.86,118.47,118.83,6774.0,93.1086,93.3205,93.0143,93.297,6774.0
2018-09-13 14:10:00,118.8,119.02,118.77,119.02,1400.0,93.2734,93.4462,93.2499,93.4462,1400.0
2018-09-13 14:20:00,118.91,119.22,118.9,119.19,2500.0,93.3598,93.6032,93.3519,93.5796,2500.0
2018-09-13 14:30:00,119.21,119.33,119.14,119.31,2100.0,93.5953,93.6896,93.5404,93.6738,2100.0
2018-09-13 14:40:00,119.21,119.22,118.99,119.03,3400.0,93.5953,93.6032,93.4226,93.454,3400.0
2018-09-13 14:50:00,119.04,119.04,118.8,118.98,2500.0,93.4619,93.4619,93.2734,93.4148,2500.0
2018-09-13 15:00:00,118.94,118.98,118.82,118.88,2000.0,93.3834,93.4148,93.2891,93.3362,2000.0
2018-09-13 15:10:00,118.79,119.07,118.72,118.85,3700.0,93.2656,93.4854,93.2106,93.3127,3700.0
2018-09-13 15:20:00,118.89,118.92,118.57,118.61,2700.0,93.3441,93.3676,93.0929,93.1243,2700.0
2018-09-13 15:30:00,118.55,119.04,118.54,119.02,5000.0,93.0772,93.4619,93.0693,93.4462,5000.0
2018-09-13 15:40:00,118.98,118.98,118.73,118.85,4400.0,93.4148,93.4148,93.2185,93.3127,4400.0
2018-09-13 15:50:00,118.89,118.92,118.69,118.73,7773.0,93.3441,93.3676,93.1871,93.2185,7773.0
2018-09-14 09:30:00,118.46,120.25,118.46,120.25,6794.0,93.0065,94.4119,93.0065,94.4119,6794.0
2018-09-14 09:40:00,120.15,121.43,120.07,121.35,9200.0,94.3334,95.3383,94.2705,95.2755,9200.0
2018-09-14 09:50:00,121.32,122.32,121.31,122.0,8759.0,95.252,96.0371,95.2441,95.7858,8759.0
2018-09-14 10:00:00,122.04,122.24,121.39,121.51,8500.0,95.8173,95.9743,95.3069,95.4011,8500.0
2018-09-14 10:10:00,121.51,122.41,121.18,122.41,7850.0,95.4011,96.1078,95.142,96.1078,7850.0
2018-09-14 10:20:00,122.42,122.73,122.19,122.39,4400.0,96.1156,96.359,95.935,96.092,4400.0
2018-09-14 10:30:00,122.47,122.95,122.41,122.48,12787.0,96.1549,96.5317,96.1078,96.1627,12787.0
2018-09-14 10:40:00,122.16,122.52,121.79,122.17,7105.0,95.9115,96.1941,95.621,95.9193,7105.0
2018-09-14 10:50:00,122.11,122.53,121.79,122.19,7094.0,95.8722,96.202,95.621,95.935,7094.0
2018-09-14 11:00:00,122.27,122.54,122.2,122.46,3300.0,95.9978,96.2098,95.9429,96.147,3300.0
2018-09-14 11:10:00,122.42,122.9,122.27,122.67,3500.0,96.1156,96.4925,95.9978,96.3119,3500.0
2018-09-14 11:20:00,122.75,123.01,122.71,122.95,2478.0,96.3747,96.5788,96.3433,96.5317,2478.0
2018-09-14 11:30:00,123.0,123.2,122.67,123.1,4330.0,96.571,96.728,96.3119,96.6495,4330.0
2018-09-14 11:40:00,123.21,123.52,123.17,123.22,3000.0,96.7359,96.9792,96.7045,96.7437,3000.0
2018-09-14 11:50:00,123.3,123.45,123.0,123.21,9370.0,96.8065,96.9243,96.571,96.7359,9370.0
2018-09-14 12:00:00,123.3,123.33,122.69,122.72,3100.0,96.8065,96.8301,96.3276,96.3511,3100.0
2018-09-14 12:10:00,122.76,122.8,122.47,122.8,1600.0,96.3825,96.414,96.1549,96.414,1600.0
2018-09-14 12:20:00,122.78,122.79,122.57,122.63,1700.0,96.3982,96.4061,96.2334,96.2805,1700.0
2018-09-14 12:30:00,122.78,122.87,122.75,122.83,1400.0,96.3982,96.4689,96.3747,96.4375,1400.0
2018-09-14 12:40:00,122.72,122.78,122.47,122.59,1400.0,96.3511,96.3982,96.1549,96.2491,1400.0
2018-09-14 12:50:00,122.54,122.54,122.09,122.1,2000.0,96.2098,96.2098,95.8565,95.8644,2000.0
2018-09-14 13:00:00,122.07,122.27,122.0,122.0,1000.0,95.8408,95.9978,95.7858,95.7858,1000.0
2018-09-14 13:10:00,121.99,122.2,121.96,122.18,2109.0,95.778,95.9429,95.7544,95.9272,2109.0
2018-09-14 13:20:00,122.17,122.24,122.09,122.15,1500.0,95.9193,95.9743,95.8565,95.9036,1500.0
2018-09-14 13:30:00,122.21,122.27,122.1,122.23,2950.0,95.9507,95.9978,95.8644,95.9664,2950.0
2018-09-14 13:40:00,122.26,122.44,122.18,122.44,1400.0,95.99,96.1313,95.9272,96.1313,1400.0
2018-09-14 13:50:00,122.61,122.72,122.59,122.62,2300.0,96.2648,96.3511,96.2491,96.2726,2300.0
2018-09-14 14:00:00,122.69,122.69,122.53,122.6,1400.0,96.3276,96.3276,96.202,96.2569,1400.0
2018-09-14 14:10:00,122.74,122.84,122.71,122.81,1500.0,96.3668,96.4454,96.3433,96.4218,1500.0
2018-09-14 14:20:00,122.84,122.93,122.35,122.56,4722.0,96.4454,96.516,96.0606,96.2255,4722.0
2018-09-14 14:30:00,122.51,122.51,122.43,122.47,700.0,96.1863,96.1863,96.1235,96.1549,700.0
2018-09-14 14:40:00,122.45,122.5,122.37,122.43,2400.0,96.1392,96.1784,96.0763,96.1235,2400.0
2018-09-14 14:50:00,122.46,122.65,122.46,122.65,5218.0,96.147,96.2962,96.147,96.2962,5218.0
2018-09-14 15:00:00,122.68,122.7,122.57,122.65,5039.0,96.3197,96.3354,96.2334,96.2962,5039.0
2018-09-14 15:10:00,122.68,122.7,122.55,122.67,4956.0,96.3197,96.3354,96.2177,96.3119,4956.0
2018-09-14 15:20:00,122.69,122.71,122.57,122.64,5596.0,96.3276,96.3433,96.2334,96.2883,5596.0
2018-09-14 15:30:00,122.59,122.62,122.23,122.33,6983.0,96.2491,96.2726,95.9664,96.0449,6983.0
2018-09-14 15:40:00,122.35,122.35,121.9,121.91,6972.0,96.0606,96.0606,95.7073,95.7152,6972.0
2018-09-14 15:50:00,121.9,121.95,121.64,121.75,12502.0,95.7073,95.7466,95.5032,95.5896,12502.0
2018-09-17 09:30:00,121.79,122.13,121.73,122.13,3928.0,95.621,95.8879,95.5739,95.8879,3928.0
2018-09-17 09:40:00,122.13,122.18,121.1,121.84,5800.0,95.8879,95.9272,95.0792,95.6602,5800.0
2018-09-17 09:50:00,122.01,122.23,121.91,122.23,1900.0,95.7937,95.9664,95.7152,95.9664,1900.0
2018-09-17 10:00:00,122.71,122.94,122.43,122.8,2000.0,96.3433,96.5239,96.1235,96.414,2000.0
2018-09-17 10:10:00,122.92,123.67,122.86,123.58,3600.0,96.5082,97.097,96.4611,97.0264,3600.0
2018-09-17 10:20:00,123.68,123.7,123.2,123.62,5327.0,97.1049,97.1206,96.728,97.0578,5327.0
2018-09-17 10:30:00,123.43,123.9,123.19,123.9,2400.0,96.9086,97.2776,96.7202,97.2776,2400.0
2018-09-17 10:40:00,123.95,124.0,123.74,123.74,6388.0,97.3169,97.3561,97.152,97.152,6388.0
2018-09-17 10:50:00,123.79,123.97,123.55,123.86,19779.0,97.1912,97.3326,97.0028,97.2462,19779.0
2018-09-17 11:00:00,123.77,124.23,123.77,123.97,12071.0,97.1755,97.5367,97.1755,97.3326,12071.0
2018-09-17 11:10:00,123.99,124.39,123.99,124.36,3000.0,97.3483,97.6623,97.3483,97.6388,3000.0
2018-09-17 11:20:00,124.41,124.42,124.11,124.14,2000.0,97.678,97.6859,97.4425,97.466,2000.0
2018-09-17 11:30:00,124.25,124.25,124.09,124.19,1600.0,97.5524,97.5524,97.4268,97.5053,1600.0
2018-09-17 11:40:00,124.18,124.33,123.94,124.09,3377.0,97.4974,97.6152,97.309,97.4268,3377.0
2018-09-17 11:50:00,124.11,124.32,123.96,124.14,7145.0,97.4425,97.6073,97.3247,97.466,7145.0
2018-09-17 12:00:00,124.15,124.19,123.76,123.84,4600.0,97.4739,97.5053,97.1677,97.2305,4600.0
2018-09-17 12:10:00,123.83,123.94,123.73,123.89,3600.0,97.2226,97.309,97.1441,97.2697,3600.0
2018-09-17 12:20:00,123.92,123.93,123.75,123.77,2287.0,97.2933,97.3011,97.1598,97.1755,2287.0
2018-09-17 12:30:00,123.77,123.84,123.47,123.5,1700.0,97.1755,97.2305,96.94,96.9635,1700.0
2018-09-17 12:40:00,123.46,123.58,123.35,123.57,2300.0,96.9321,97.0264,96.8458,97.0185,2300.0
2018-09-17 12:50:00,123.62,123.62,122.94,123.09,1700.0,97.0578,97.0578,96.5239,96.6416,1700.0
2018-09-17 13:00:00,123.13,123.13,123.05,123.05,300.0,96.673,96.673,96.6102,96.6102,300.0
2018-09-17 13:10:00,122.93,122.94,122.76,122.77,700.0,96.516,96.5239,96.3825,96.3904,700.0
2018-09-17 13:20:00,122.68,122.85,122.68,122.68,1700.0,96.3197,96.4532,96.3197,96.3197,1700.0
2018-09-17 13:30:00,122.5,122.52,122.39,122.52,400.0,96.1784,96.1941,96.092,96.1941,400.0
2018-09-17 13:40:00,122.58,123.15,122.58,123.08,2500.0,96.2412,96.6887,96.2412,96.6338,2500.0
2018-09-17 13:50:00,122.96,123.23,122.96,123.07,1162.0,96.5396,96.7516,96.5396,96.6259,1162.0
2018-09-17 14:00:00,123.15,123.21,123.15,123.21,500.0,96.6887,96.7359,96.6887,96.7359,500.0
2018-09-17 14:10:00,123.2,123.2,123.1,123.19,500.0,96.728,96.728,96.6495,96.7202,500.0
2018-09-17 14:20:00,123.1,123.23,123.01,123.23,700.0,96.6495,96.7516,96.5788,96.7516,700.0
2018-09-17 14:30:00,123.19,123.44,123.19,123.31,1000.0,96.7202,96.9164,96.7202,96.8144,1000.0
2018-09-17 14:40:00,123.31,123.31,123.04,123.08,903.0,96.8144,96.8144,96.6024,96.6338,903.0
2018-09-17 14:50:00,123.1,123.18,122.94,122.94,1400.0,96.6495,96.7123,96.5239,96.5239,1400.0
2018-09-17 15:00:00,123.02,123.09,122.98,123.09,1000.0,96.5867,96.6416,96.5553,96.6416,1000.0
2018-09-17 15:10:00,123.15,123.31,122.98,123.01,1700.0,96.6887,96.8144,96.5553,96.5788,1700.0
2018-09-17 15:20:00,122.96,122.96,122.74,122.81,1600.0,96.5396,96.5396,96.3668,96.4218,1600.0
2018-09-17 15:30:00,122.72,122.79,122.68,122.77,2229.0,96.3511,96.4061,96.3197,96.3904,2229.0
2018-09-17 15:40:00,122.73,122.96,122.69,122.96,2641.0,96.359,96.5396,96.3276,96.5396,2641.0
2018-09-17 15:50:00,122.91,122.91,122.62,122.65,3810.0,96.5003,96.5003,96.2726,96.2962,3810.0
2018-09-18 09:30:00,123.15,124.69,123.15,124.33,5000.0,96.6887,97.8978,96.6887,97.6152,5000.0
2018-09-18 09:40:00,124.22,125.43,124.18,125.36,5105.0,97.5288,98.4788,97.4974,98.4239,5105.0
2018-09-18 09:50:00,125.37,126.1,125.12,125.22,14053.0,98.4317,99.0049,98.2355,98.314,14053.0
2018-09-18 10:00:00,125.05,125.05,124.67,124.9,5337.0,98.1805,98.1805,97.8821,98.0627,5337.0
2018-09-18 10:10:00,124.74,125.72,124.72,125.46,4707.0,97.9371,98.7065,97.9214,98.5024,4707.0
2018-09-18 10:20:00,125.48,125.85,125.47,125.74,4328.0,98.5181,98.8086,98.5102,98.7222,4328.0
2018-09-18 10:30:00,125.75,125.88,125.35,125.54,7429.0,98.7301,98.8322,98.416,98.5652,7429.0
2018-09-18 10:40:00,125.56,126.24,125.46,126.06,5550.0,98.5809,99.1148,98.5024,98.9735,5550.0
2018-09-18 10:50:00,126.02,126.02,125.64,125.79,3500.0,98.9421,98.9421,98.6437,98.7615,3500.0
2018-09-18 11:00:00,125.89,125.89,125.26,125.55,6464.0,98.84,98.84,98.3454,98.5731,6464.0
2018-09-18 11:10:00,125.49,125.81,125.43,125.75,7800.0,98.526,98.7772,98.4788,98.7301,7800.0
2018-09-18 11:20:00,125.7,125.94,125.61,125.8,7848.0,98.6908,98.8793,98.6202,98.7693,7848.0
2018-09-18 11:30:00,125.69,125.89,125.59,125.76,5800.0,98.683,98.84,98.6045,98.7379,5800.0
2018-09-18 11:40:00,125.78,125.98,125.66,125.98,2700.0,98.7536,98.9107,98.6594,98.9107,2700.0
2018-09-18 11:50:00,125.92,125.99,125.72,125.82,5100.0,98.8636,98.9185,98.7065,98.785,5100.0
2018-09-18 12:00:00,125.83,125.83,125.21,125.21,1800.0,98.7929,98.7929,98.3061,98.3061,1800.0
2018-09-18 12:10:00,125.25,125.48,125.16,125.16,2813.0,98.3375,98.5181,98.2669,98.2669,2813.0
2018-09-18 12:20:00,125.05,125.1,124.99,125.01,2400.0,98.1805,98.2198,98.1334,98.1491,2400.0
2018-09-18 12:30:00,125.09,125.19,125.0,125.19,2306.0,98.2119,98.2904,98.1412,98.2904,2306.0
2018-09-18 12:40:00,125.26,125.31,125.1,125.1,1600.0,98.3454,98.3846,98.2198,98.2198,1600.0
2018-09-18 12:50:00,125.1,125.1,124.67,124.68,2600.0,98.2198,98.2198,97.8821,97.89,2600.0
2018-09-18 13:00:00,124.64,124.85,124.57,124.85,2904.0,97.8586,98.0235,97.8036,98.0235,2904.0
2018-09-18 13:10:00,124.85,125.24,124.82,125.17,1500.0,98.0235,98.3297,97.9999,98.2747,1500.0
2018-09-18 13:20:00,125.14,125.21,125.06,125.17,1800.0,98.2512,98.3061,98.1883,98.2747,1800.0
2018-09-18 13:30:00,125.15,125.17,124.66,124.77,1929.0,98.259,98.2747,97.8743,97.9607,1929.0
2018-09-18 13:40:00,124.85,124.97,124.76,124.81,900.0,98.0235,98.1177,97.9528,97.9921,900.0
2018-09-18 13:50:00,124.83,125.01,124.79,124.79,1000.0,98.0078,98.1491,97.9764,97.9764,1000.0
2018-09-18 14:00:00,124.8,124.96,124.76,124.92,1100.0,97.9842,98.1098,97.9528,98.0784,1100.0
2018-09-18 14:10:00,125.02,125.13,124.99,124.99,1844.0,98.1569,98.2433,98.1334,98.1334,1844.0
2018-09-18 14:20:00,125.03,125.34,125.01,125.28,1875.0,98.1648,98.4082,98.1491,98.3611,1875.0
2018-09-18 14:30:00,125.18,125.18,125.05,125.05,400.0,98.2826,98.2826,98.1805,98.1805,400.0
2018-09-18 14:40:00,124.79,124.79,124.62,124.68,1400.0,97.9764,97.9764,97.8429,97.89,1400.0
2018-09-18 14:50:00,124.68,124.79,124.68,124.79,1800.0,97.89,97.9764,97.89,97.9764,1800.0
2018-09-18 15:00:00,124.82,124.87,124.73,124.76,2500.0,97.9999,98.0392,97.9293,97.9528,2500.0
2018-09-18 15:10:00,124.77,124.87,124.7,124.7,2888.0,97.9607,98.0392,97.9057,97.9057,2888.0
2018-09-18 15:20:00,124.82,124.99,124.82,124.9,2100.0,97.9999,98.1334,97.9999,98.0627,2100.0
2018-09-18 15:30:00,124.93,125.13,124.91,125.12,1891.0,98.0863,98.2433,98.0706,98.2355,1891.0
2018-09-18 15:40:00,125.14,125.16,124.81,124.86,3900.0,98.2512,98.2669,97.9921,98.0313,3900.0
2018-09-18 15:50:00,124.91,125.0,124.66,124.66,5400.0,98.0706,98.1412,97.8743,97.8743,5400.0
2018-09-19 09:30:00,125.4,126.31,124.6,126.27,3062.0,98.4553,99.1698,97.8272,99.1384,3062.0
2018-09-19 09:40:00,126.26,127.0,126.09,126.4,7573.0,99.1305,99.7115,98.997,99.2404,7573.0
2018-09-19 09:50:00,126.44,127.14,126.28,127.0,3900.0,99.2718,99.8214,99.1462,99.7115,3900.0
2018-09-19 10:00:00,127.05,127.82,127.05,127.38,3100.0,99.7508,100.3553,99.7508,100.0098,3100.0
2018-09-19 10:10:00,127.34,127.43,126.81,127.05,2800.0,99.9784,100.0491,99.5623,99.7508,2800.0
2018-09-19 10:20:00,127.03,127.15,126.73,126.91,5000.0,99.7351,99.8293,99.4995,99.6408,5000.0
2018-09-19 10:30:00,127.08,127.54,126.77,127.53,3050.0,99.7743,100.1355,99.5309,100.1276,3050.0
2018-09-19 10:40:00,127.5,127.5,127.09,127.33,1204.0,100.1041,100.1041,99.7822,99.9706,1204.0
2018-09-19 10:50:00,127.42,127.97,127.42,127.78,3400.0,100.0413,100.4731,100.0413,100.3239,3400.0
2018-09-19 11:00:00,127.77,127.88,127.51,127.68,1900.0,100.316,100.4024,100.1119,100.2454,1900.0
2018-09-19 11:10:00,127.8,128.21,127.69,128.06,5800.0,100.3396,100.6615,100.2532,100.5437,5800.0
2018-09-19 11:20:00,128.13,128.23,127.85,127.85,2337.0,100.5987,100.6772,100.3789,100.3789,2337.0
2018-09-19 11:30:00,127.6,127.82,127.41,127.79,3700.0,100.1826,100.3553,100.0334,100.3318,3700.0
2018-09-19 11:40:00,127.84,127.92,127.71,127.92,3000.0,100.371,100.4338,100.2689,100.4338,3000.0
2018-09-19 11:50:00,127.97,128.28,127.9,127.96,3300.0,100.4731,100.7165,100.4181,100.4652,3300.0
2018-09-19 12:00:00,128.1,128.18,128.0,128.18,1900.0,100.5751,100.638,100.4966,100.638,1900.0
2018-09-19 12:10:00,128.13,128.35,128.12,128.28,1600.0,100.5987,100.7714,100.5908,100.7165,1600.0
2018-09-19 12:20:00,128.39,128.49,128.28,128.46,7172.0,100.8028,100.8813,100.7165,100.8578,7172.0
2018-09-19 12:30:00,128.5,128.58,128.13,128.22,2400.0,100.8892,100.952,100.5987,100.6694,2400.0
2018-09-19 12:40:00,128.19,128.19,127.95,128.01,2000.0,100.6458,100.6458,100.4574,100.5045,2000.0
2018-09-19 12:50:00,128.14,128.28,128.1,128.28,1500.0,100.6065,100.7165,100.5751,100.7165,1500.0
2018-09-19 13:00:00,128.5,128.59,128.34,128.46,1400.0,100.8892,100.9599,100.7636,100.8578,1400.0
2018-09-19 13:10:00,128.51,128.56,128.25,128.25,1710.0,100.897,100.9363,100.6929,100.6929,1710.0
2018-09-19 13:20:00,128.25,128.28,128.2,128.2,700.0,100.6929,100.7165,100.6537,100.6537,700.0
2018-09-19 13:30:00,128.17,128.32,128.01,128.28,2200.0,100.6301,100.7479,100.5045,100.7165,2200.0
2018-09-19 13:40:00,128.3,128.34,128.27,128.31,700.0,100.7322,100.7636,100.7086,100.74,700.0
2018-09-19 13:50:00,128.27,128.62,128.27,128.43,1900.0,100.7086,100.9834,100.7086,100.8342,1900.0
2018-09-19 14:00:00,128.44,128.7,128.39,128.7,1900.0,100.8421,101.0462,100.8028,101.0462,1900.0
2018-09-19 14:10:00,128.71,128.85,128.68,128.79,2300.0,101.0541,101.164,101.0305,101.1169,2300.0
2018-09-19 14:20:00,128.86,128.9,128.71,128.85,3700.0,101.1718,101.2032,101.0541,101.164,3700.0
2018-09-19 14:30:00,128.9,128.9,128.59,128.67,3700.0,101.2032,101.2032,100.9599,101.0227,3700.0
2018-09-19 14:40:00,128.69,129.03,128.57,129.01,6100.0,101.0384,101.3053,100.9442,101.2896,6100.0
2018-09-19 14:50:00,129.0,129.17,128.91,128.98,4968.0,101.2818,101.4152,101.2111,101.2661,4968.0
2018-09-19 15:00:00,129.05,129.08,128.64,128.64,2100.0,101.321,101.3446,100.9991,100.9991,2100.0
2018-09-19 15:10:00,128.66,128.73,128.48,128.72,4928.0,101.0148,101.0698,100.8735,101.0619,4928.0
2018-09-19 15:20:00,128.7,128.89,128.65,128.89,4201.0,101.0462,101.1954,101.007,101.1954,4201.0
2018-09-19 15:30:00,128.91,128.96,128.8,128.9,5793.0,101.2111,101.2504,101.1247,101.2032,5793.0
2018-09-19 15:40:00,128.91,129.02,128.88,129.02,6800.0,101.2111,101.2975,101.1875,101.2975,6800.0
2018-09-19 15:50:00,129.05,129.13,128.55,128.55,11394.0,101.321,101.3838,100.9284,100.9284,11394.0
2018-09-20 09:30:00,129.16,129.16,128.15,128.69,9471.0,101.4074,101.4074,100.6144,101.0384,9471.0
2018-09-20 09:40:00,128.74,128.74,127.0,127.01,9566.0,101.0776,101.0776,99.7115,99.7193,9566.0
2018-09-20 09:50:00,127.25,127.6,127.21,127.21,3895.0,99.9078,100.1826,99.8764,99.8764,3895.0
2018-09-20 10:00:00,127.48,128.19,127.4,128.03,6331.0,100.0884,100.6458,100.0256,100.5202,6331.0
2018-09-20 10:10:00,127.92,127.92,127.49,127.81,4300.0,100.4338,100.4338,100.0962,100.3475,4300.0
2018-09-20 10:20:00,127.79,128.1,127.76,127.78,21615.0,100.3318,100.5751,100.3082,100.3239,21615.0
2018-09-20 10:30:00,127.79,127.95,127.26,127.26,3000.0,100.3318,100.4574,99.9156,99.9156,3000.0
2018-09-20 10:40:00,127.17,127.26,126.88,127.2,4312.0,99.845,99.9156,99.6173,99.8685,4312.0
2018-09-20 10:50:00,127.14,127.36,127.13,127.27,3500.0,99.8214,99.9941,99.8136,99.9235,3500.0
2018-09-20 11:00:00,127.17,127.5,127.17,127.45,2700.0,99.845,100.1041,99.845,100.0648,2700.0
2018-09-20 11:10:00,127.44,127.45,126.99,127.21,5100.0,100.057,100.0648,99.7036,99.8764,5100.0
2018-09-20 11:20:00,127.1,127.1,126.9,127.03,3200.0,99.79,99.79,99.633,99.7351,3200.0
2018-09-20 11:30:00,127.11,127.28,127.11,127.23,1900.0,99.7979,99.9313,99.7979,99.8921,1900.0
2018-09-20 11:40:00,127.28,127.37,127.27,127.27,1260.0,99.9313,100.002,99.9235,99.9235,1260.0
2018-09-20 11:50:00,127.17,127.33,127.17,127.21,1900.0,99.845,99.9706,99.845,99.8764,1900.0
2018-09-20 12:00:00,127.27,127.73,127.27,127.65,2000.0,99.9235,100.2846,99.9235,100.2218,2000.0
2018-09-20 12:10:00,127.69,127.72,127.64,127.67,1300.0,100.2532,100.2768,100.214,100.2375,1300.0
2018-09-20 12:20:00,127.7,127.7,127.57,127.61,1700.0,100.2611,100.2611,100.159,100.1904,1700.0
2018-09-20 12:30:00,127.62,127.72,127.61,127.65,1900.0,100.1983,100.2768,100.1904,100.2218,1900.0
2018-09-20 12:40:00,127.67,127.97,127.64,127.93,2000.0,100.2375,100.4731,100.214,100.4417,2000.0
2018-09-20 12:50:00,127.97,128.0,127.74,127.74,2200.0,100.4731,100.4966,100.2925,100.2925,2200.0
2018-09-20 13:00:00,127.76,127.99,127.76,127.94,1800.0,100.3082,100.4888,100.3082,100.4495,1800.0
2018-09-20 13:10:00,127.99,128.08,127.65,127.65,2928.0,100.4888,100.5594,100.2218,100.2218,2928.0
2018-09-20 13:20:00,127.64,127.72,127.64,127.68,1600.0,100.214,100.2768,100.214,100.2454,1600.0
2018-09-20 13:30:00,127.72,127.8,127.22,127.25,2300.0,100.2768,100.3396,99.8842,99.9078,2300.0
2018-09-20 13:40:00,127.37,127.65,127.37,127.55,2159.0,100.002,100.2218,100.002,100.1433,2159.0
2018-09-20 13:50:00,127.58,127.78,127.53,127.7,2100.0,100.1669,100.3239,100.1276,100.2611,2100.0
2018-09-20 14:00:00,127.63,127.63,127.3,127.35,1300.0,100.2061,100.2061,99.947,99.9863,1300.0
2018-09-20 14:10:00,127.52,127.64,127.5,127.64,1200.0,100.1198,100.214,100.1041,100.214,1200.0
2018-09-20 14:20:00,127.46,127.46,127.05,127.09,4750.0,100.0727,100.0727,99.7508,99.7822,4750.0
2018-09-20 14:30:00,127.06,127.28,127.02,127.18,5300.0,99.7586,99.9313,99.7272,99.8528,5300.0
2018-09-20 14:40:00,127.11,127.11,126.98,126.99,2640.0,99.7979,99.7979,99.6958,99.7036,2640.0
2018-09-20 14:50:00,126.95,126.97,126.9,126.96,1700.0,99.6722,99.6879,99.633,99.6801,1700.0
2018-09-20 15:00:00,126.99,127.03,126.89,126.93,2400.0,99.7036,99.7351,99.6251,99.6565,2400.0
2018-09-20 15:10:00,126.89,126.95,126.82,126.84,3200.0,99.6251,99.6722,99.5702,99.5859,3200.0
2018-09-20 15:20:00,126.8,126.9,126.75,126.83,2500.0,99.5545,99.633,99.5152,99.578,2500.0
2018-09-20 15:30:00,126.79,126.79,126.5,126.68,5700.0,99.5466,99.5466,99.3189,99.4603,5700.0
2018-09-20 15:40:00,126.75,126.75,126.48,126.48,8702.0,99.5152,99.5152,99.3032,99.3032,8702.0
2018-09-20 15:50:00,126.46,126.78,126.45,126.72,9774.0,99.2875,99.5388,99.2797,99.4917,9774.0
2018-09-21 09:30:00,127.07,127.9,126.97,127.9,3313.0,99.7665,100.4181,99.6879,100.4181,3313.0
2018-09-21 09:40:00,127.96,127.96,127.01,127.43,2100.0,100.4652,100.4652,99.7193,100.0491,2100.0
2018-09-21 09:50:00,127.49,127.52,127.05,127.05,2500.0,100.0962,100.1198,99.7508,99.7508,2500.0
2018-09-21 10:00:00,127.23,127.8,127.23,127.77,2200.0,99.8921,100.3396,99.8921,100.316,2200.0
2018-09-21 10:10:00,127.83,128.17,127.83,128.17,500.0,100.3632,100.6301,100.3632,100.6301,500.0
2018-09-21 10:20:00,128.0,128.5,128.0,128.35,2300.0,100.4966,100.8892,100.4966,100.7714,2300.0
2018-09-21 10:30:00,128.33,128.74,128.27,128.41,1500.0,100.7557,101.0776,100.7086,100.8185,1500.0
2018-09-21 10:40:00,128.54,128.58,128.42,128.52,1000.0,100.9206,100.952,100.8264,100.9049,1000.0
2018-09-21 10:50:00,128.4,128.4,127.6,127.79,4098.0,100.8107,100.8107,100.1826,100.3318,4098.0
2018-09-21 11:00:00,127.67,127.67,127.17,127.31,3551.0,100.2375,100.2375,99.845,99.9549,3551.0
2018-09-21 11:10:00,127.5,127.57,127.43,127.48,1100.0,100.1041,100.159,100.0491,100.0884,1100.0
2018-09-21 11:20:00,127.46,127.82,127.44,127.76,1800.0,100.0727,100.3553,100.057,100.3082,1800.0
2018-09-21 11:30:00,127.76,127.76,127.61,127.7,500.0,100.3082,100.3082,100.1904,100.2611,500.0
2018-09-21 11:40:00,127.9,128.0,127.75,127.83,1600.0,100.4181,100.4966,100.3003,100.3632,1600.0
2018-09-21 11:50:00,127.76,127.76,127.49,127.56,2000.0,100.3082,100.3082,100.0962,100.1512,2000.0
2018-09-21 12:00:00,127.61,127.71,127.53,127.53,400.0,100.1904,100.2689,100.1276,100.1276,400.0
2018-09-21 12:10:00,127.77,128.0,127.77,128.0,1000.0,100.316,100.4966,100.316,100.4966,1000.0
2018-09-21 12:20:00,127.97,128.19,127.97,128.02,900.0,100.4731,100.6458,100.4731,100.5123,900.0
2018-09-21 12:30:00,128.14,128.3,128.14,128.19,600.0,100.6065,100.7322,100.6065,100.6458,600.0
2018-09-21 12:40:00,128.14,128.3,128.13,128.3,1001.0,100.6065,100.7322,100.5987,100.7322,1001.0
2018-09-21 12:50:00,128.34,128.46,128.26,128.44,900.0,100.7636,100.8578,100.7008,100.8421,900.0
2018-09-21 13:00:00,128.52,128.71,128.5,128.6,1300.0,100.9049,101.0541,100.8892,100.9677,1300.0
2018-09-21 13:10:00,128.64,128.71,128.63,128.71,600.0,100.9991,101.0541,100.9913,101.0541,600.0
2018-09-21 13:20:00,128.74,128.74,128.49,128.56,1500.0,101.0776,101.0776,100.8813,100.9363,1500.0
2018-09-21 13:30:00,128.63,128.65,128.57,128.65,500.0,100.9913,101.007,100.9442,101.007,500.0
2018-09-21 13:40:00,128.71,128.92,128.69,128.82,800.0,101.0541,101.2189,101.0384,101.1404,800.0
2018-09-21 13:50:00,128.78,128.78,128.4,128.56,2000.0,101.109,101.109,100.8107,100.9363,2000.0
2018-09-21 14:00:00,128.56,128.91,128.56,128.91,1000.0,100.9363,101.2111,100.9363,101.2111,1000.0
2018-09-21 14:10:00,128.8,128.8,128.58,128.58,1400.0,101.1247,101.1247,100.952,100.952,1400.0
2018-09-21 14:20:00,128.63,128.63,128.52,128.6,2600.0,100.9913,100.9913,100.9049,100.9677,2600.0
2018-09-21 14:30:00,128.62,128.7,128.58,128.7,1300.0,100.9834,101.0462,100.952,101.0462,1300.0
2018-09-21 14:40:00,128.78,128.85,128.75,128.75,1800.0,101.109,101.164,101.0855,101.0855,1800.0
2018-09-21 14:50:00,128.7,128.79,128.46,128.52,2300.0,101.0462,101.1169,100.8578,100.9049,2300.0
2018-09-21 15:00:00,128.53,128.65,128.5,128.65,1191.0,100.9127,101.007,100.8892,101.007,1191.0
2018-09-21 15:10:00,128.59,128.59,128.12,128.43,7915.0,100.9599,100.9599,100.5908,100.8342,7915.0
2018-09-21 15:20:00,128.45,128.9,128.45,128.72,3902.0,100.8499,101.2032,100.8499,101.0619,3902.0
2018-09-21 15:30:00,128.71,128.84,128.59,128.67,2800.0,101.0541,101.1561,100.9599,101.0227,2800.0
2018-09-21 15:40:00,128.63,128.71,128.47,128.47,4400.0,100.9913,101.0541,100.8656,100.8656,4400.0
2018-09-21 15:50:00,128.45,128.73,128.45,128.5,8454.0,100.8499,101.0698,100.8499,100.8892,8454.0
2018-09-24 09:30:00,129.99,132.48,129.99,132.08,7298.0,102.059,104.014,102.059,103.7,7298.0
2018-09-24 09:40:00,132.11,132.12,131.54,132.09,4664.0,103.7235,103.7314,103.276,103.7078,4664.0
2018-09-24 09:50:00,132.03,132.28,130.97,130.97,7795.0,103.6607,103.857,102.8285,102.8285,7795.0
2018-09-24 10:00:00,130.8,132.23,130.73,132.06,5893.0,102.695,103.8177,102.64,103.6843,5893.0
2018-09-24 10:10:00,131.83,131.99,131.75,131.91,3530.0,103.5037,103.6293,103.4409,103.5665,3530.0
2018-09-24 10:20:00,131.89,132.29,131.73,132.04,3810.0,103.5508,103.8648,103.4252,103.6686,3810.0
2018-09-24 10:30:00,132.03,132.03,131.62,131.69,3460.0,103.6607,103.6607,103.3388,103.3938,3460.0
2018-09-24 10:40:00,131.73,131.9,131.59,131.7,2350.0,103.4252,103.5586,103.3152,103.4016,2350.0
2018-09-24 10:50:00,131.57,131.57,131.21,131.46,2400.0,103.2995,103.2995,103.0169,103.2132,2400.0
2018-09-24 11:00:00,131.65,131.82,131.12,131.12,4500.0,103.3624,103.4958,102.9462,102.9462,4500.0
2018-09-24 11:10:00,131.11,131.93,131.02,131.83,3200.0,102.9384,103.5822,102.8677,103.5037,3200.0
2018-09-24 11:20:00,131.94,132.03,131.78,131.95,3057.0,103.59,103.6607,103.4644,103.5979,3057.0
2018-09-24 11:30:00,131.96,131.97,131.79,131.92,2300.0,103.6057,103.6136,103.4723,103.5743,2300.0
2018-09-24 11:40:00,131.96,132.16,131.86,132.15,2400.0,103.6057,103.7628,103.5272,103.7549,2400.0
2018-09-24 11:50:00,132.22,132.68,132.22,132.64,5894.0,103.8099,104.171,103.8099,104.1396,5894.0
2018-09-24 12:00:00,132.7,132.71,132.58,132.58,1429.0,104.1867,104.1946,104.0925,104.0925,1429.0
2018-09-24 12:10:00,132.53,132.53,132.32,132.37,2000.0,104.0533,104.0533,103.8884,103.9276,2000.0
2018-09-24 12:20:00,132.39,132.86,132.31,132.81,6400.0,103.9433,104.3124,103.8805,104.2731,6400.0
2018-09-24 12:30:00,132.73,132.94,132.7,132.88,2800.0,104.2103,104.3752,104.1867,104.3281,2800.0
2018-09-24 12:40:00,132.83,133.01,132.76,133.01,2441.0,104.2888,104.4301,104.2338,104.4301,2441.0
2018-09-24 12:50:00,133.02,133.08,132.74,132.81,2339.0,104.438,104.4851,104.2181,104.2731,2339.0
2018-09-24 13:00:00,132.82,133.05,132.72,132.99,1900.0,104.281,104.4615,104.2024,104.4144,1900.0
2018-09-24 13:10:00,132.88,133.08,132.79,132.82,3905.0,104.3281,104.4851,104.2574,104.281,3905.0
2018-09-24 13:20:00,132.75,132.88,132.56,132.57,2100.0,104.226,104.3281,104.0768,104.0847,2100.0
2018-09-24 13:30:00,132.62,132.75,132.6,132.72,3100.0,104.1239,104.226,104.1082,104.2024,3100.0
2018-09-24 13:40:00,133.0,133.4,133.0,133.18,1900.0,104.4223,104.7363,104.4223,104.5636,1900.0
2018-09-24 13:50:00,133.17,133.43,133.16,133.41,2923.0,104.5557,104.7599,104.5479,104.7442,2923.0
2018-09-24 14:00:00,133.4,133.49,132.92,132.96,2800.0,104.7363,104.807,104.3595,104.3909,2800.0
2018-09-24 14:10:00,133.16,133.33,133.06,133.33,1300.0,104.5479,104.6814,104.4694,104.6814,1300.0
2018-09-24 14:20:00,133.29,133.4,133.27,133.33,2400.0,104.65,104.7363,104.6343,104.6814,2400.0
2018-09-24 14:30:00,133.32,133.42,133.24,133.42,1200.0,104.6735,104.752,104.6107,104.752,1200.0
2018-09-24 14:40:00,133.44,133.54,133.4,133.4,3550.0,104.7677,104.8462,104.7363,104.7363,3550.0
2018-09-24 14:50:00,133.38,133.56,133.29,133.29,3347.0,104.7206,104.862,104.65,104.65,3347.0
2018-09-24 15:00:00,133.31,133.33,133.07,133.07,4400.0,104.6657,104.6814,104.4772,104.4772,4400.0
2018-09-24 15:10:00,133.06,133.06,132.87,132.87,3093.0,104.4694,104.4694,104.3202,104.3202,3093.0
2018-09-24 15:20:00,132.9,132.91,132.64,132.65,5061.0,104.3438,104.3516,104.1396,104.1475,5061.0
2018-09-24 15:30:00,132.66,132.66,132.54,132.54,5929.0,104.1553,104.1553,104.0611,104.0611,5929.0
2018-09-24 15:40:00,132.53,132.71,132.53,132.61,8448.0,104.0533,104.1946,104.0533,104.1161,8448.0
2018-09-24 15:50:00,132.6,133.13,132.6,132.86,9691.0,104.1082,104.5243,104.1082,104.3124,9691.0
2018-09-25 09:30:00,133.18,134.61,133.14,133.8,6100.0,104.5636,105.6863,104.5322,105.0504,6100.0
2018-09-25 09:40:00,134.21,134.43,134.21,134.23,2200.0,105.3723,105.545,105.3723,105.388,2200.0
2018-09-25 09:50:00,134.18,134.4,133.89,133.89,4793.0,105.3487,105.5215,105.121,105.121,4793.0
2018-09-25 10:00:00,133.92,134.25,133.92,134.13,2000.0,105.1446,105.4037,105.1446,105.3095,2000.0
2018-09-25 10:10:00,134.13,134.7,134.12,134.58,2779.0,105.3095,105.757,105.3016,105.6628,2779.0
2018-09-25 10:20:00,134.53,134.64,134.43,134.58,3000.0,105.6235,105.7099,105.545,105.6628,3000.0
2018-09-25 10:30:00,134.67,134.67,134.48,134.6,2505.0,105.7334,105.7334,105.5843,105.6785,2505.0
2018-09-25 10:40:00,134.57,134.66,134.22,134.46,4200.0,105.6549,105.7256,105.3801,105.5686,4200.0
2018-09-25 10:50:00,134.63,135.0,134.26,134.26,8164.0,105.702,105.9925,105.4115,105.4115,8164.0
2018-09-25 11:00:00,134.29,134.43,133.92,134.43,4600.0,105.4351,105.545,105.1446,105.545,4600.0
2018-09-25 11:10:00,134.65,134.88,134.53,134.66,2426.0,105.7177,105.8983,105.6235,105.7256,2426.0
2018-09-25 11:20:00,134.57,134.81,134.47,134.69,1700.0,105.6549,105.8434,105.5764,105.7491,1700.0
2018-09-25 11:30:00,134.71,134.91,134.65,134.88,2717.0,105.7648,105.9219,105.7177,105.8983,2717.0
2018-09-25 11:40:00,134.93,135.07,134.92,134.95,3300.0,105.9376,106.0475,105.9297,105.9533,3300.0
2018-09-25 11:50:00,135.05,135.17,134.95,134.97,2700.0,106.0318,106.126,105.9533,105.969,2700.0
2018-09-25 12:00:00,134.99,135.75,134.96,135.7,4100.0,105.9847,106.5814,105.9611,106.5421,4100.0
2018-09-25 12:10:00,135.81,135.81,135.38,135.38,3500.0,106.6285,106.6285,106.2909,106.2909,3500.0
2018-09-25 12:20:00,135.37,135.72,135.37,135.66,3522.0,106.283,106.5578,106.283,106.5107,3522.0
2018-09-25 12:30:00,135.7,135.74,135.24,135.35,2358.0,106.5421,106.5735,106.181,106.2673,2358.0
2018-09-25 12:40:00,135.53,136.06,135.49,136.05,2558.0,106.4087,106.8248,106.3773,106.8169,2558.0
2018-09-25 12:50:00,136.07,136.18,135.99,136.06,1887.0,106.8326,106.919,106.7698,106.8248,1887.0
2018-09-25 13:00:00,136.07,136.1,135.59,135.62,1500.0,106.8326,106.8562,106.4558,106.4793,1500.0
2018-09-25 13:10:00,135.61,135.61,135.46,135.47,2787.0,106.4715,106.4715,106.3537,106.3615,2787.0
2018-09-25 13:20:00,135.58,135.79,135.47,135.5,3786.0,106.4479,106.6128,106.3615,106.3851,3786.0
2018-09-25 13:30:00,135.53,135.62,135.44,135.5,1530.0,106.4087,106.4793,106.338,106.3851,1530.0
2018-09-25 13:40:00,135.44,135.44,135.19,135.19,2333.0,106.338,106.338,106.1417,106.1417,2333.0
2018-09-25 13:50:00,135.19,135.59,135.19,135.51,2300.0,106.1417,106.4558,106.1417,106.393,2300.0
2018-09-25 14:00:00,135.22,135.46,135.09,135.14,2980.0,106.1653,106.3537,106.0632,106.1025,2980.0
2018-09-25 14:10:00,135.15,135.15,134.96,135.0,2350.0,106.1103,106.1103,105.9611,105.9925,2350.0
2018-09-25 14:20:00,135.0,135.16,134.98,135.04,3200.0,105.9925,106.1182,105.9768,106.0239,3200.0
2018-09-25 14:30:00,134.99,135.13,134.98,135.0,2700.0,105.9847,106.0946,105.9768,105.9925,2700.0
2018-09-25 14:40:00,135.02,135.04,134.59,134.59,2400.0,106.0082,106.0239,105.6706,105.6706,2400.0
2018-09-25 14:50:00,134.67,134.76,134.55,134.55,2100.0,105.7334,105.8041,105.6392,105.6392,2100.0
2018-09-25 15:00:00,134.55,134.67,134.49,134.56,5350.0,105.6392,105.7334,105.5921,105.6471,5350.0
2018-09-25 15:10:00,134.55,134.64,134.47,134.52,3600.0,105.6392,105.7099,105.5764,105.6157,3600.0
2018-09-25 15:20:00,134.51,134.63,134.5,134.53,3801.0,105.6078,105.702,105.6,105.6235,3801.0
2018-09-25 15:30:00,134.56,134.78,134.55,134.62,5100.0,105.6471,105.8198,105.6392,105.6942,5100.0
2018-09-25 15:40:00,134.63,134.75,134.57,134.57,5268.0,105.702,105.7963,105.6549,105.6549,5268.0
2018-09-25 15:50:00,134.56,134.78,134.49,134.49,9362.0,105.6471,105.8198,105.5921,105.5921,9362.0
2018-09-26 09:30:00,133.6,134.46,132.63,133.88,8901.0,104.8934,105.5686,104.1318,105.1132,8901.0
2018-09-26 09:40:00,133.7,134.55,133.56,134.16,8002.0,104.9719,105.6392,104.862,105.333,8002.0
2018-09-26 09:50:00,134.03,134.25,133.74,133.76,3520.0,105.231,105.4037,105.0033,105.019,3520.0
2018-09-26 10:00:00,133.83,133.83,133.25,133.38,5200.0,105.0739,105.0739,104.6186,104.7206,5200.0
2018-09-26 10:10:00,133.28,133.53,132.99,133.45,5200.0,104.6421,104.8384,104.4144,104.7756,5200.0
2018-09-26 10:20:00,133.49,134.04,133.45,133.88,2110.0,104.807,105.2388,104.7756,105.1132,2110.0
2018-09-26 10:30:00,133.69,134.16,133.67,134.16,2700.0,104.964,105.333,104.9483,105.333,2700.0
2018-09-26 10:40:00,134.25,134.32,134.06,134.06,2425.0,105.4037,105.4586,105.2545,105.2545,2425.0
2018-09-26 10:50:00,134.1,134.11,133.52,133.77,3204.0,105.2859,105.2938,104.8305,105.0268,3204.0
2018-09-26 11:00:00,133.7,133.72,133.37,133.51,1300.0,104.9719,104.9876,104.7128,104.8227,1300.0
2018-09-26 11:10:00,133.56,133.75,133.52,133.7,3806.0,104.862,105.0111,104.8305,104.9719,3806.0
2018-09-26 11:20:00,133.8,133.88,133.65,133.75,1600.0,105.0504,105.1132,104.9326,105.0111,1600.0
2018-09-26 11:30:00,133.82,133.82,133.55,133.57,1400.0,105.0661,105.0661,104.8541,104.8698,1400.0
2018-09-26 11:40:00,133.59,133.68,133.54,133.54,800.0,104.8855,104.9562,104.8462,104.8462,800.0
2018-09-26 11:50:00,133.6,133.6,133.43,133.53,3300.0,104.8934,104.8934,104.7599,104.8384,3300.0
2018-09-26 12:00:00,133.61,133.68,133.55,133.68,1100.0,104.9012,104.9562,104.8541,104.9562,1100.0
2018-09-26 12:10:00,133.68,133.68,133.45,133.46,4217.0,104.9562,104.9562,104.7756,104.7834,4217.0
2018-09-26 12:20:00,133.37,133.8,133.33,133.8,3600.0,104.7128,105.0504,104.6814,105.0504,3600.0
2018-09-26 12:30:00,133.74,133.8,133.69,133.8,1000.0,105.0033,105.0504,104.964,105.0504,1000.0
2018-09-26 12:40:00,133.74,133.87,133.7,133.76,2100.0,105.0033,105.1053,104.9719,105.019,2100.0
2018-09-26 12:50:00,133.76,133.76,133.55,133.71,3900.0,105.019,105.019,104.8541,104.9797,3900.0
2018-09-26 13:00:00,133.69,133.74,133.21,133.21,3305.0,104.964,105.0033,104.5872,104.5872,3305.0
2018-09-26 13:10:00,133.24,133.24,133.0,133.05,1900.0,104.6107,104.6107,104.4223,104.4615,1900.0
2018-09-26 13:20:00,133.02,133.02,132.73,132.79,3127.0,104.438,104.438,104.2103,104.2574,3127.0
2018-09-26 13:30:00,132.48,132.83,132.42,132.58,5504.0,104.014,104.2888,103.9669,104.0925,5504.0
2018-09-26 13:40:00,132.57,132.67,132.55,132.55,800.0,104.0847,104.1632,104.069,104.069,800.0
2018-09-26 13:50:00,132.49,132.68,132.49,132.68,1300.0,104.0219,104.171,104.0219,104.171,1300.0
2018-09-26 14:00:00,132.73,133.07,132.67,132.87,2900.0,104.2103,104.4772,104.1632,104.3202,2900.0
2018-09-26 14:10:00,132.64,132.85,132.45,132.68,4400.0,104.1396,104.3045,103.9905,104.171,4400.0
2018-09-26 14:20:00,132.66,132.66,132.21,132.5,4946.0,104.1553,104.1553,103.802,104.0297,4946.0
2018-09-26 14:30:00,132.54,132.76,132.49,132.59,4100.0,104.0611,104.2338,104.0219,104.1004,4100.0
2018-09-26 14:40:00,132.56,132.56,132.24,132.24,4100.0,104.0768,104.0768,103.8256,103.8256,4100.0
2018-09-26 14:50:00,132.32,132.35,132.14,132.3,3640.0,103.8884,103.9119,103.7471,103.8727,3640.0
2018-09-26 15:00:00,132.28,132.35,131.96,132.01,3500.0,103.857,103.9119,103.6057,103.645,3500.0
2018-09-26 15:10:00,132.02,132.14,131.94,132.14,3800.0,103.6529,103.7471,103.59,103.7471,3800.0
2018-09-26 15:20:00,132.17,132.48,132.17,132.24,3500.0,103.7706,104.014,103.7706,103.8256,3500.0
2018-09-26 15:30:00,132.21,132.41,132.09,132.26,6800.0,103.802,103.9591,103.7078,103.8413,6800.0
2018-09-26 15:40:00,132.22,132.29,131.66,131.79,7099.0,103.8099,103.8648,103.3702,103.4723,7099.0
2018-09-26 15:50:00,131.79,131.91,131.14,131.18,15254.0,103.4723,103.5665,102.9619,102.9933,15254.0
2018-09-27 09:30:00,132.48,132.95,131.95,132.26,1993.0,104.014,104.383,103.5979,103.8413,1993.0
2018-09-27 09:40:00,132.38,133.28,132.38,132.94,3800.0,103.9355,104.6421,103.9355,104.3752,3800.0
2018-09-27 09:50:00,132.93,133.13,132.61,133.07,1500.0,104.3673,104.5243,104.1161,104.4772,1500.0
2018-09-27 10:00:00,132.88,133.0,132.54,132.98,2422.0,104.3281,104.4223,104.0611,104.4066,2422.0
2018-09-27 10:10:00,132.9,132.9,132.47,132.47,4214.0,104.3438,104.3438,104.0062,104.0062,4214.0
2018-09-27 10:20:00,132.33,132.67,132.32,132.61,1800.0,103.8962,104.1632,103.8884,104.1161,1800.0
2018-09-27 10:30:00,132.82,132.98,132.7,132.93,1200.0,104.281,104.4066,104.1867,104.3673,1200.0
2018-09-27 10:40:00,132.95,133.27,132.91,133.04,3500.0,104.383,104.6343,104.3516,104.4537,3500.0
2018-09-27 10:50:00,132.98,132.98,132.8,132.93,1100.0,104.4066,104.4066,104.2653,104.3673,1100.0
2018-09-27 11:00:00,132.9,133.04,132.87,132.88,2183.0,104.3438,104.4537,104.3202,104.3281,2183.0
2018-09-27 11:10:00,132.56,132.62,132.49,132.62,1200.0,104.0768,104.1239,104.0219,104.1239,1200.0
2018-09-27 11:20:00,132.53,132.68,132.49,132.64,1600.0,104.0533,104.171,104.0219,104.1396,1600.0
2018-09-27 11:30:00,132.74,132.74,132.55,132.55,900.0,104.2181,104.2181,104.069,104.069,900.0
2018-09-27 11:40:00,132.59,132.7,132.54,132.7,1500.0,104.1004,104.1867,104.0611,104.1867,1500.0
2018-09-27 11:50:00,132.72,132.89,132.72,132.89,800.0,104.2024,104.3359,104.2024,104.3359,800.0
2018-09-27 12:00:00,132.91,133.13,132.91,133.08,1400.0,104.3516,104.5243,104.3516,104.4851,1400.0
2018-09-27 12:10:00,133.03,133.28,132.98,133.22,2700.0,104.4458,104.6421,104.4066,104.595,2700.0
2018-09-27 12:20:00,133.23,133.26,133.09,133.19,3198.0,104.6029,104.6264,104.4929,104.5715,3198.0
2018-09-27 12:30:00,133.26,133.6,133.14,133.6,5500.0,104.6264,104.8934,104.5322,104.8934,5500.0
2018-09-27 12:40:00,133.62,133.62,133.41,133.51,1890.0,104.9091,104.9091,104.7442,104.8227,1890.0
2018-09-27 12:50:00,133.59,133.63,133.49,133.59,3000.0,104.8855,104.9169,104.807,104.8855,3000.0
2018-09-27 13:00:00,133.63,133.8,133.63,133.8,1798.0,104.9169,105.0504,104.9169,105.0504,1798.0
2018-09-27 13:10:00,133.8,133.8,133.52,133.61,3200.0,105.0504,105.0504,104.8305,104.9012,3200.0
2018-09-27 13:20:00,133.57,133.7,133.57,133.62,2100.0,104.8698,104.9719,104.8698,104.9091,2100.0
2018-09-27 13:30:00,133.59,133.63,133.52,133.56,2000.0,104.8855,104.9169,104.8305,104.862,2000.0
2018-09-27 13:40:00,133.55,133.56,133.52,133.56,800.0,104.8541,104.862,104.8305,104.862,800.0
2018-09-27 13:50:00,133.73,133.75,133.61,133.75,1700.0,104.9954,105.0111,104.9012,105.0111,1700.0
2018-09-27 14:00:00,133.8,133.8,133.71,133.8,1200.0,105.0504,105.0504,104.9797,105.0504,1200.0
2018-09-27 14:10:00,133.76,134.09,133.76,134.08,1800.0,105.019,105.2781,105.019,105.2702,1800.0
2018-09-27 14:20:00,134.02,134.05,133.94,134.05,800.0,105.2231,105.2467,105.1603,105.2467,800.0
2018-09-27 14:30:00,134.08,134.09,133.98,134.01,1300.0,105.2702,105.2781,105.1917,105.2153,1300.0
2018-09-27 14:40:00,133.93,133.96,133.83,133.83,1830.0,105.1524,105.176,105.0739,105.0739,1830.0
2018-09-27 14:50:00,133.88,134.0,133.83,133.83,1100.0,105.1132,105.2074,105.0739,105.0739,1100.0
2018-09-27 15:00:00,133.8,133.96,133.8,133.91,700.0,105.0504,105.176,105.0504,105.1367,700.0
2018-09-27 15:10:00,133.81,134.11,133.81,134.08,2500.0,105.0582,105.2938,105.0582,105.2702,2500.0
2018-09-27 15:20:00,134.08,134.24,134.07,134.24,2000.0,105.2702,105.3958,105.2624,105.3958,2000.0
2018-09-27 15:30:00,134.23,134.4,134.19,134.4,3600.0,105.388,105.5215,105.3566,105.5215,3600.0
2018-09-27 15:40:00,134.37,134.41,134.29,134.31,4539.0,105.4979,105.5293,105.4351,105.4508,4539.0
2018-09-27 15:50:00,134.07,134.16,134.05,134.07,20005.0,105.2624,105.333,105.2467,105.2624,20005.0
2018-09-28 09:30:00,134.02,134.87,134.02,134.87,2200.0,105.2231,105.8905,105.2231,105.8905,2200.0
2018-09-28 09:40:00,135.31,135.31,134.83,134.94,1500.0,106.2359,106.2359,105.8591,105.9454,1500.0
2018-09-28 09:50:00,134.92,135.08,134.82,134.82,1700.0,105.9297,106.0553,105.8512,105.8512,1700.0
2018-09-28 10:00:00,135.2,135.62,135.2,135.43,2600.0,106.1496,106.4793,106.1496,106.3301,2600.0
2018-09-28 10:10:00,135.38,136.11,135.35,136.11,2103.0,106.2909,106.864,106.2673,106.864,2103.0
2018-09-28 10:20:00,136.17,136.4,135.87,135.93,2400.0,106.9111,107.0917,106.6756,106.7227,2400.0
2018-09-28 10:30:00,135.98,136.43,135.98,136.32,1000.0,106.762,107.1153,106.762,107.0289,1000.0
2018-09-28 10:40:00,136.31,136.77,136.31,136.54,1000.0,107.0211,107.3822,107.0211,107.2016,1000.0
2018-09-28 10:50:00,136.59,136.83,136.51,136.69,2600.0,107.2409,107.4293,107.1781,107.3194,2600.0
2018-09-28 11:00:00,136.28,136.34,136.19,136.19,400.0,106.9975,107.0446,106.9268,106.9268,400.0
2018-09-28 11:10:00,136.28,136.48,136.28,136.48,800.0,106.9975,107.1545,106.9975,107.1545,800.0
2018-09-28 11:20:00,136.69,137.05,136.66,137.05,2400.0,107.3194,107.6021,107.2959,107.6021,2400.0
2018-09-28 11:30:00,137.14,137.14,136.57,136.62,1400.0,107.6727,107.6727,107.2252,107.2644,1400.0
2018-09-28 11:40:00,136.61,136.7,136.61,136.7,1200.0,107.2566,107.3273,107.2566,107.3273,1200.0
2018-09-28 11:50:00,136.69,136.71,136.48,136.65,1100.0,107.3194,107.3351,107.1545,107.288,1100.0
2018-09-28 12:00:00,136.58,136.61,136.52,136.61,500.0,107.233,107.2566,107.1859,107.2566,500.0
2018-09-28 12:10:00,136.6,137.21,136.54,137.05,2575.0,107.2487,107.7277,107.2016,107.6021,2575.0
2018-09-28 12:20:00,137.14,137.14,137.14,137.14,200.0,107.6727,107.6727,107.6727,107.6727,200.0
2018-09-28 12:30:00,137.38,137.51,137.22,137.51,895.0,107.8611,107.9632,107.7355,107.9632,895.0
2018-09-28 12:40:00,137.53,137.53,137.37,137.37,1000.0,107.9789,107.9789,107.8533,107.8533,1000.0
2018-09-28 12:50:00,137.31,137.81,137.31,137.81,2802.0,107.8062,108.1988,107.8062,108.1988,2802.0
2018-09-28 13:00:00,137.77,137.77,137.42,137.42,400.0,108.1673,108.1673,107.8926,107.8926,400.0
2018-09-28 13:10:00,137.26,137.29,137.22,137.29,300.0,107.7669,107.7905,107.7355,107.7905,300.0
2018-09-28 13:20:00,136.98,136.99,136.71,136.71,500.0,107.5471,107.5549,107.3351,107.3351,500.0
2018-09-28 13:30:00,136.64,136.75,136.59,136.66,1400.0,107.2802,107.3665,107.2409,107.2959,1400.0
2018-09-28 13:40:00,136.63,136.63,136.58,136.61,400.0,107.2723,107.2723,107.233,107.2566,400.0
2018-09-28 13:50:00,136.59,136.59,136.33,136.33,200.0,107.2409,107.2409,107.0368,107.0368,200.0
2018-09-28 14:00:00,136.35,136.35,135.98,136.11,1900.0,107.0525,107.0525,106.762,106.864,1900.0
2018-09-28 14:10:00,136.12,136.23,135.67,135.67,1300.0,106.8719,106.9582,106.5186,106.5186,1300.0
2018-09-28 14:20:00,135.71,135.81,135.68,135.8,1500.0,106.55,106.6285,106.5264,106.6206,1500.0
2018-09-28 14:30:00,135.79,135.79,135.55,135.55,2809.0,106.6128,106.6128,106.4244,106.4244,2809.0
2018-09-28 14:40:00,135.48,135.48,135.28,135.3,1700.0,106.3694,106.3694,106.2124,106.2281,1700.0
2018-09-28 14:50:00,135.35,135.53,135.33,135.51,1100.0,106.2673,106.4087,106.2516,106.393,1100.0
2018-09-28 15:00:00,135.55,135.63,135.36,135.42,1200.0,106.4244,106.4872,106.2752,106.3223,1200.0
2018-09-28 15:10:00,135.35,135.39,135.29,135.35,600.0,106.2673,106.2987,106.2202,106.2673,600.0
2018-09-28 15:20:00,135.32,135.53,135.31,135.42,1600.0,106.2438,106.4087,106.2359,106.3223,1600.0
2018-09-28 15:30:00,135.31,135.31,135.07,135.12,3700.0,106.2359,106.2359,106.0475,106.0868,3700.0
2018-09-28 15:40:00,135.08,135.27,134.89,135.1,2400.0,106.0553,106.2045,105.9062,106.0711,2400.0
2018-09-28 15:50:00,135.04,135.28,135.04,135.23,4700.0,106.0239,106.2124,106.0239,106.1731,4700.0
2018-10-01 09:30:00,135.5,136.46,135.5,136.33,4787.0,106.3851,107.1388,106.3851,107.0368,4787.0
2018-10-01 09:40:00,136.33,136.95,136.33,136.79,1803.0,107.0368,107.5235,107.0368,107.3979,1803.0
2018-10-01 09:50:00,136.33,137.06,136.27,137.06,2330.0,107.0368,107.6099,106.9897,107.6099,2330.0
2018-10-01 10:00:00,136.86,137.28,136.73,137.11,1500.0,107.4529,107.7826,107.3508,107.6492,1500.0
2018-10-01 10:10:00,137.15,137.2,136.82,136.95,1000.0,107.6806,107.7198,107.4215,107.5235,1000.0
2018-10-01 10:20:00,136.88,136.88,136.59,136.59,400.0,107.4686,107.4686,107.2409,107.2409,400.0
2018-10-01 10:30:00,136.52,136.52,136.08,136.23,900.0,107.1859,107.1859,106.8405,106.9582,900.0
2018-10-01 10:40:00,136.5,136.51,136.4,136.51,600.0,107.1702,107.1781,107.0917,107.1781,600.0
2018-10-01 10:50:00,136.43,136.45,136.17,136.17,911.0,107.1153,107.131,106.9111,106.9111,911.0
2018-10-01 11:00:00,136.11,136.27,136.04,136.14,1200.0,106.864,106.9897,106.8091,106.8876,1200.0
2018-10-01 11:10:00,136.13,136.13,135.88,135.9,800.0,106.8797,106.8797,106.6835,106.6992,800.0
2018-10-01 11:20:00,136.07,136.45,136.07,136.45,700.0,106.8326,107.131,106.8326,107.131,700.0
2018-10-01 11:30:00,136.37,136.54,136.27,136.54,1600.0,107.0682,107.2016,106.9897,107.2016,1600.0
2018-10-01 11:40:00,136.82,137.17,136.82,137.15,1200.0,107.4215,107.6963,107.4215,107.6806,1200.0
2018-10-01 11:50:00,137.17,137.33,136.98,136.98,1600.0,107.6963,107.8219,107.5471,107.5471,1600.0
2018-10-01 12:00:00,136.9,136.98,136.9,136.93,400.0,107.4843,107.5471,107.4843,107.5078,400.0
2018-10-01 12:10:00,136.85,137.24,136.85,137.24,1693.0,107.445,107.7512,107.445,107.7512,1693.0
2018-10-01 12:20:00,137.45,137.63,137.34,137.63,1400.0,107.9161,108.0574,107.8297,108.0574,1400.0
2018-10-01 12:30:00,137.64,138.48,137.63,138.22,4813.0,108.0653,108.7248,108.0574,108.5207,4813.0
2018-10-01 12:40:00,138.21,138.21,137.79,138.03,1750.0,108.5128,108.5128,108.183,108.3715,1750.0
2018-10-01 12:50:00,138.02,138.18,137.97,138.01,1094.0,108.3636,108.4893,108.3244,108.3558,1094.0
2018-10-01 13:00:00,137.93,138.07,137.93,138.07,700.0,108.293,108.4029,108.293,108.4029,700.0
2018-10-01 13:10:00,138.07,138.08,137.72,137.72,2300.0,108.4029,108.4107,108.1281,108.1281,2300.0
2018-10-01 13:20:00,137.87,137.87,137.61,137.66,400.0,108.2459,108.2459,108.0417,108.081,400.0
2018-10-01 13:30:00,137.79,137.88,137.78,137.81,900.0,108.183,108.2537,108.1752,108.1988,900.0
2018-10-01 13:40:00,137.78,137.98,137.78,137.98,600.0,108.1752,108.3322,108.1752,108.3322,600.0
2018-10-01 13:50:00,137.92,137.92,137.14,137.14,2300.0,108.2851,108.2851,107.6727,107.6727,2300.0
2018-10-01 14:00:00,137.05,137.46,136.94,137.37,2200.0,107.6021,107.924,107.5157,107.8533,2200.0
2018-10-01 14:10:00,137.3,137.47,137.3,137.47,800.0,107.7983,107.9318,107.7983,107.9318,800.0
2018-10-01 14:20:00,137.46,137.58,137.35,137.52,2600.0,107.924,108.0182,107.8376,107.9711,2600.0
2018-10-01 14:30:00,137.45,137.45,137.23,137.23,1900.0,107.9161,107.9161,107.7434,107.7434,1900.0
2018-10-01 14:40:00,137.27,137.76,137.27,137.72,1100.0,107.7748,108.1595,107.7748,108.1281,1100.0
2018-10-01 14:50:00,137.7,137.74,137.62,137.66,700.0,108.1124,108.1438,108.0496,108.081,700.0
2018-10-01 15:00:00,137.66,137.74,137.55,137.59,3900.0,108.081,108.1438,107.9946,108.026,3900.0
2018-10-01 15:10:00,137.49,137.49,137.22,137.22,2500.0,107.9475,107.9475,107.7355,107.7355,2500.0
2018-10-01 15:20:00,137.16,137.23,136.91,136.92,3592.0,107.6884,107.7434,107.4921,107.5,3592.0
2018-10-01 15:30:00,136.93,136.99,136.7,136.7,2600.0,107.5078,107.5549,107.3273,107.3273,2600.0
2018-10-01 15:40:00,136.51,136.76,136.4,136.68,3000.0,107.1781,107.3744,107.0917,107.3116,3000.0
2018-10-01 15:50:00,136.66,137.09,136.65,136.81,6179.0,107.2959,107.6335,107.288,107.4136,6179.0
2018-10-02 09:30:00,137.0,137.0,135.88,136.16,4200.0,107.5628,107.5628,106.6835,106.9033,4200.0
2018-10-02 09:40:00,136.17,136.28,135.72,136.09,2200.0,106.9111,106.9975,106.5578,106.8483,2200.0
2018-10-02 09:50:00,135.75,136.32,135.72,136.16,2200.0,106.5814,107.0289,106.5578,106.9033,2200.0
2018-10-02 10:00:00,135.91,135.91,135.5,135.5,2200.0,106.707,106.707,106.3851,106.3851,2200.0
2018-10-02 10:10:00,135.5,135.79,135.33,135.66,2987.0,106.3851,106.6128,106.2516,106.5107,2987.0
2018-10-02 10:20:00,135.83,135.83,135.31,135.46,1300.0,106.6442,106.6442,106.2359,106.3537,1300.0
2018-10-02 10:30:00,135.58,135.89,135.58,135.86,2500.0,106.4479,106.6913,106.4479,106.6677,2500.0
2018-10-02 10:40:00,135.85,136.05,135.69,136.0,1300.0,106.6599,106.8169,106.5343,106.7777,1300.0
2018-10-02 10:50:00,136.23,136.72,136.23,136.54,7897.0,106.9582,107.343,106.9582,107.2016,7897.0
2018-10-02 11:00:00,136.61,136.61,136.08,136.08,2600.0,107.2566,107.2566,106.8405,106.8405,2600.0
2018-10-02 11:10:00,136.07,136.07,135.22,135.22,2400.0,106.8326,106.8326,106.1653,106.1653,2400.0
2018-10-02 11:20:00,135.17,135.59,135.12,135.58,2400.0,106.126,106.4558,106.0868,106.4479,2400.0
2018-10-02 11:30:00,135.53,135.73,135.53,135.71,1600.0,106.4087,106.5657,106.4087,106.55,1600.0
2018-10-02 11:40:00,136.19,136.43,136.15,136.43,1300.0,106.9268,107.1153,106.8954,107.1153,1300.0
2018-10-02 11:50:00,136.37,137.0,136.37,137.0,2947.0,107.0682,107.5628,107.0682,107.5628,2947.0
2018-10-02 12:00:00,137.15,137.15,137.05,137.14,1500.0,107.6806,107.6806,107.6021,107.6727,1500.0
2018-10-02 12:10:00,137.12,137.12,136.84,136.84,1000.0,107.657,107.657,107.4372,107.4372,1000.0
2018-10-02 12:20:00,137.05,137.26,137.0,137.19,2050.0,107.6021,107.7669,107.5628,107.712,2050.0
2018-10-02 12:30:00,137.19,137.31,137.13,137.2,1300.0,107.712,107.8062,107.6649,107.7198,1300.0
2018-10-02 12:40:00,137.13,137.13,136.92,136.92,1100.0,107.6649,107.6649,107.5,107.5,1100.0
2018-10-02 12:50:00,136.9,136.9,136.64,136.76,2300.0,107.4843,107.4843,107.2802,107.3744,2300.0
2018-10-02 13:00:00,136.77,136.8,136.55,136.56,1900.0,107.3822,107.4058,107.2095,107.2173,1900.0
2018-10-02 13:10:00,136.57,136.67,136.57,136.61,1600.0,107.2252,107.3037,107.2252,107.2566,1600.0
2018-10-02 13:20:00,136.65,136.65,136.43,136.43,1800.0,107.288,107.288,107.1153,107.1153,1800.0
2018-10-02 13:30:00,136.45,136.61,136.45,136.49,2100.0,107.131,107.2566,107.131,107.1624,2100.0
2018-10-02 13:40:00,136.45,136.53,136.27,136.3,2400.0,107.131,107.1938,106.9897,107.0132,2400.0
2018-10-02 13:50:00,136.31,136.6,136.31,136.6,1400.0,107.0211,107.2487,107.0211,107.2487,1400.0
2018-10-02 14:00:00,136.65,136.77,136.65,136.76,1400.0,107.288,107.3822,107.288,107.3744,1400.0
2018-10-02 14:10:00,136.79,136.92,136.72,136.85,3400.0,107.3979,107.5,107.343,107.445,3400.0
2018-10-02 14:20:00,136.89,136.89,136.65,136.67,2300.0,107.4764,107.4764,107.288,107.3037,2300.0
2018-10-02 14:30:00,136.67,136.67,136.52,136.57,2300.0,107.3037,107.3037,107.1859,107.2252,2300.0
2018-10-02 14:40:00,136.65,136.67,136.45,136.67,2800.0,107.288,107.3037,107.131,107.3037,2800.0
2018-10-02 14:50:00,136.6,136.63,136.43,136.63,1900.0,107.2487,107.2723,107.1153,107.2723,1900.0
2018-10-02 15:00:00,136.62,136.69,136.48,136.61,3170.0,107.2644,107.3194,107.1545,107.2566,3170.0
2018-10-02 15:10:00,136.68,136.75,136.46,136.46,2600.0,107.3116,107.3665,107.1388,107.1388,2600.0
2018-10-02 15:20:00,136.5,136.72,136.47,136.69,2500.0,107.1702,107.343,107.1467,107.3194,2500.0
2018-10-02 15:30:00,136.73,136.77,136.46,136.46,2900.0,107.3508,107.3822,107.1388,107.1388,2900.0
2018-10-02 15:40:00,136.54,136.86,136.54,136.73,3592.0,107.2016,107.4529,107.2016,107.3508,3592.0
2018-10-02 15:50:00,136.78,137.09,136.78,137.05,16698.0,107.3901,107.6335,107.3901,107.6021,16698.0
2018-10-03 09:30:00,137.66,138.0,136.88,137.1,3250.0,108.081,108.3479,107.4686,107.6413,3250.0
2018-10-03 09:40:00,137.17,137.17,136.54,136.64,4202.0,107.6963,107.6963,107.2016,107.2802,4202.0
2018-10-03 09:50:00,136.57,137.41,136.57,137.03,4500.0,107.2252,107.8847,107.2252,107.5864,4500.0
2018-10-03 10:00:00,136.97,137.02,136.78,137.02,2000.0,107.5392,107.5785,107.3901,107.5785,2000.0
2018-10-03 10:10:00,137.08,137.96,136.94,137.7,4400.0,107.6256,108.3165,107.5157,108.1124,4400.0
2018-10-03 10:20:00,137.86,138.0,137.51,137.55,2400.0,108.238,108.3479,107.9632,107.9946,2400.0
2018-10-03 10:30:00,137.47,138.13,136.87,137.9,3600.0,107.9318,108.45,107.4607,108.2694,3600.0
2018-10-03 10:40:00,137.89,138.24,137.89,137.95,3300.0,108.2616,108.5364,108.2616,108.3087,3300.0
2018-10-03 10:50:00,137.94,137.98,137.82,137.87,8000.0,108.3008,108.3322,108.2066,108.2459,8000.0
2018-10-03 11:00:00,137.94,138.53,137.86,138.52,5800.0,108.3008,108.764,108.238,108.7562,5800.0
2018-10-03 11:10:00,138.54,138.68,138.13,138.19,4200.0,108.7719,108.8818,108.45,108.4971,4200.0
2018-10-03 11:20:00,138.17,138.17,137.67,137.86,2600.0,108.4814,108.4814,108.0888,108.238,2600.0
2018-10-03 11:30:00,137.87,138.25,137.84,138.25,800.0,108.2459,108.5442,108.2223,108.5442,800.0
2018-10-03 11:40:00,138.25,138.42,138.18,138.42,3300.0,108.5442,108.6777,108.4893,108.6777,3300.0
2018-10-03 11:50:00,138.42,138.68,138.39,138.4,2738.0,108.6777,108.8818,108.6541,108.662,2738.0
2018-10-03 12:00:00,138.62,138.65,138.44,138.65,1200.0,108.8347,108.8583,108.6934,108.8583,1200.0
2018-10-03 12:10:00,138.67,138.87,138.61,138.64,2600.0,108.874,109.031,108.8269,108.8504,2600.0
2018-10-03 12:20:00,138.6,138.83,138.59,138.81,1868.0,108.819,108.9996,108.8112,108.9839,1868.0
2018-10-03 12:30:00,138.9,139.12,138.9,138.97,2787.0,109.0545,109.2273,109.0545,109.1095,2787.0
2018-10-03 12:40:00,138.99,139.0,138.88,138.99,2649.0,109.1252,109.1331,109.0388,109.1252,2649.0
2018-10-03 12:50:00,139.06,139.06,138.92,138.92,1094.0,109.1802,109.1802,109.0702,109.0702,1094.0
2018-10-03 13:00:00,139.04,139.22,139.04,139.2,1700.0,109.1645,109.3058,109.1645,109.2901,1700.0
2018-10-03 13:10:00,139.27,139.4,139.17,139.21,2200.0,109.345,109.4471,109.2665,109.2979,2200.0
2018-10-03 13:20:00,139.23,139.65,139.14,139.65,3100.0,109.3136,109.6434,109.243,109.6434,3100.0
2018-10-03 13:30:00,139.78,139.91,139.69,139.76,2500.0,109.7455,109.8475,109.6748,109.7298,2500.0
2018-10-03 13:40:00,139.75,139.75,139.37,139.63,1700.0,109.7219,109.7219,109.4236,109.6277,1700.0
2018-10-03 13:50:00,139.66,140.03,139.66,140.0,2647.0,109.6512,109.9417,109.6512,109.9182,2647.0
2018-10-03 14:00:00,140.16,140.27,139.91,140.27,2000.0,110.0438,110.1302,109.8475,110.1302,2000.0
2018-10-03 14:10:00,140.26,140.65,140.26,140.46,4960.0,110.1223,110.4285,110.1223,110.2793,4960.0
2018-10-03 14:20:00,140.52,140.76,140.52,140.76,2300.0,110.3265,110.5149,110.3265,110.5149,2300.0
2018-10-03 14:30:00,140.69,140.69,140.1,140.11,2900.0,110.4599,110.4599,109.9967,110.0046,2900.0
2018-10-03 14:40:00,140.14,140.35,140.08,140.14,1800.0,110.0281,110.193,109.981,110.0281,1800.0
2018-10-03 14:50:00,140.13,140.26,139.99,140.18,3400.0,110.0203,110.1223,109.9103,110.0595,3400.0
2018-10-03 15:00:00,140.21,140.21,139.88,139.91,5400.0,110.0831,110.0831,109.824,109.8475,5400.0
2018-10-03 15:10:00,139.89,140.02,139.89,139.91,6100.0,109.8318,109.9339,109.8318,109.8475,6100.0
2018-10-03 15:20:00,139.9,140.02,139.86,140.0,4538.0,109.8397,109.9339,109.8083,109.9182,4538.0
2018-10-03 15:30:00,139.99,140.11,139.9,139.97,5870.0,109.9103,110.0046,109.8397,109.8946,5870.0
2018-10-03 15:40:00,139.96,140.25,139.9,140.05,5654.0,109.8868,110.1145,109.8397,109.9574,5654.0
2018-10-03 15:50:00,140.04,140.06,139.91,139.92,10121.0,109.9496,109.9653,109.8475,109.8554,10121.0
2018-10-04 09:30:00,138.96,139.04,138.28,138.57,4300.0,109.1017,109.1645,108.5678,108.7955,4300.0
2018-10-04 09:40:00,138.76,138.95,138.33,138.53,1700.0,108.9446,109.0938,108.607,108.764,1700.0
2018-10-04 09:50:00,138.8,138.92,138.54,138.67,1800.0,108.976,109.0702,108.7719,108.874,1800.0
2018-10-04 10:00:00,138.46,138.54,137.48,137.75,3575.0,108.7091,108.7719,107.9397,108.1516,3575.0
2018-10-04 10:10:00,137.85,137.89,137.61,137.77,1688.0,108.2302,108.2616,108.0417,108.1673,1688.0
2018-10-04 10:20:00,137.83,138.04,137.71,137.97,2000.0,108.2145,108.3793,108.1202,108.3244,2000.0
2018-10-04 10:30:00,138.16,138.77,138.16,138.16,2320.0,108.4735,108.9525,108.4735,108.4735,2320.0
2018-10-04 10:40:00,138.28,138.28,137.66,137.8,5700.0,108.5678,108.5678,108.081,108.1909,5700.0
2018-10-04 10:50:00,137.72,137.72,137.26,137.39,1748.0,108.1281,108.1281,107.7669,107.869,1748.0
2018-10-04 11:00:00,137.55,137.86,137.22,137.29,2700.0,107.9946,108.238,107.7355,107.7905,2700.0
2018-10-04 11:10:00,137.14,137.35,137.1,137.1,2000.0,107.6727,107.8376,107.6413,107.6413,2000.0
2018-10-04 11:20:00,137.16,137.16,136.8,136.8,500.0,107.6884,107.6884,107.4058,107.4058,500.0
2018-10-04 11:30:00,136.8,137.6,136.8,137.46,2211.0,107.4058,108.0339,107.4058,107.924,2211.0
2018-10-04 11:40:00,137.36,137.36,137.04,137.09,1009.0,107.8454,107.8454,107.5942,107.6335,1009.0
2018-10-04 11:50:00,137.09,137.09,136.79,136.79,600.0,107.6335,107.6335,107.3979,107.3979,600.0
2018-10-04 12:00:00,136.75,136.75,135.91,136.22,2044.0,107.3665,107.3665,106.707,106.9504,2044.0
2018-10-04 12:10:00,136.19,136.45,136.19,136.24,1500.0,106.9268,107.131,106.9268,106.9661,1500.0
2018-10-04 12:20:00,136.25,136.31,136.02,136.02,1029.0,106.9739,107.0211,106.7934,106.7934,1029.0
2018-10-04 12:30:00,136.12,136.16,135.95,136.03,4099.0,106.8719,106.9033,106.7384,106.8012,4099.0
2018-10-04 12:40:00,136.06,136.37,136.01,136.3,1600.0,106.8248,107.0682,106.7855,107.0132,1600.0
2018-10-04 12:50:00,136.37,136.56,136.32,136.36,900.0,107.0682,107.2173,107.0289,107.0603,900.0
2018-10-04 13:00:00,136.31,136.66,136.31,136.66,800.0,107.0211,107.2959,107.0211,107.2959,800.0
2018-10-04 13:10:00,136.68,136.68,136.28,136.28,1300.0,107.3116,107.3116,106.9975,106.9975,1300.0
2018-10-04 13:20:00,136.33,136.41,136.3,136.41,500.0,107.0368,107.0996,107.0132,107.0996,500.0
2018-10-04 13:30:00,136.45,136.45,135.79,135.79,1550.0,107.131,107.131,106.6128,106.6128,1550.0
2018-10-04 13:40:00,135.86,136.27,135.86,136.15,2120.0,106.6677,106.9897,106.6677,106.8954,2120.0
2018-10-04 13:50:00,136.21,136.32,136.21,136.32,600.0,106.9425,107.0289,106.9425,107.0289,600.0
2018-10-04 14:00:00,136.32,136.32,136.19,136.22,783.0,107.0289,107.0289,106.9268,106.9504,783.0
2018-10-04 14:10:00,136.14,136.14,135.75,135.75,2900.0,106.8876,106.8876,106.5814,106.5814,2900.0
2018-10-04 14:20:00,135.72,135.79,135.61,135.79,2000.0,106.5578,106.6128,106.4715,106.6128,2000.0
2018-10-04 14:30:00,135.77,136.57,135.73,136.57,1900.0,106.5971,107.2252,106.5657,107.2252,1900.0
2018-10-04 14:40:00,136.52,136.58,136.47,136.49,1200.0,107.1859,107.233,107.1467,107.1624,1200.0
2018-10-04 14:50:00,136.47,136.64,136.43,136.63,1945.0,107.1467,107.2802,107.1153,107.2723,1945.0
2018-10-04 15:00:00,136.59,136.69,136.5,136.65,1300.0,107.2409,107.3194,107.1702,107.288,1300.0
2018-10-04 15:10:00,136.64,136.66,136.42,136.56,2000.0,107.2802,107.2959,107.1074,107.2173,2000.0
2018-10-04 15:20:00,136.48,136.48,136.15,136.15,2300.0,107.1545,107.1545,106.8954,106.8954,2300.0
2018-10-04 15:30:00,136.08,136.09,135.85,135.85,6700.0,106.8405,106.8483,106.6599,106.6599,6700.0
2018-10-04 15:40:00,135.77,136.16,135.49,135.98,7790.0,106.5971,106.9033,106.3773,106.762,7790.0
2018-10-04 15:50:00,135.93,135.93,135.22,135.22,23076.0,106.7227,106.7227,106.1653,106.1653,23076.0
2018-10-05 09:30:00,135.58,136.19,135.17,135.64,8609.0,106.4479,106.9268,106.126,106.495,8609.0
2018-10-05 09:40:00,135.28,135.32,133.97,134.04,13600.0,106.2124,106.2438,105.1839,105.2388,13600.0
2018-10-05 09:50:00,134.13,135.34,134.02,135.34,3599.0,105.3095,106.2595,105.2231,106.2595,3599.0
2018-10-05 10:00:00,135.69,136.63,135.58,136.57,3300.0,106.5343,107.2723,106.4479,107.2252,3300.0
2018-10-05 10:10:00,136.35,136.56,136.28,136.38,3760.0,107.0525,107.2173,106.9975,107.076,3760.0
2018-10-05 10:20:00,136.47,136.69,136.39,136.61,4071.0,107.1467,107.3194,107.0839,107.2566,4071.0
2018-10-05 10:30:00,136.67,136.68,136.19,136.27,3300.0,107.3037,107.3116,106.9268,106.9897,3300.0
2018-10-05 10:40:00,136.38,136.38,135.8,135.8,1549.0,107.076,107.076,106.6206,106.6206,1549.0
2018-10-05 10:50:00,135.79,136.25,135.72,136.07,3149.0,106.6128,106.9739,106.5578,106.8326,3149.0
2018-10-05 11:00:00,136.13,136.14,135.83,135.83,1878.0,106.8797,106.8876,106.6442,106.6442,1878.0
2018-10-05 11:10:00,135.76,135.76,135.42,135.62,2000.0,106.5892,106.5892,106.3223,106.4793,2000.0
2018-10-05 11:20:00,135.7,135.79,135.63,135.75,2100.0,106.5421,106.6128,106.4872,106.5814,2100.0
2018-10-05 11:30:00,135.74,135.8,135.64,135.66,1786.0,106.5735,106.6206,106.495,106.5107,1786.0
2018-10-05 11:40:00,135.62,135.62,135.33,135.41,1415.0,106.4793,106.4793,106.2516,106.3144,1415.0
2018-10-05 11:50:00,135.43,135.61,134.87,134.87,2400.0,106.3301,106.4715,105.8905,105.8905,2400.0
2018-10-05 12:00:00,134.98,135.17,134.87,135.17,1700.0,105.9768,106.126,105.8905,106.126,1700.0
2018-10-05 12:10:00,135.22,135.47,135.22,135.47,1000.0,106.1653,106.3615,106.1653,106.3615,1000.0
2018-10-05 12:20:00,135.68,135.68,135.51,135.54,2600.0,106.5264,106.5264,106.393,106.4165,2600.0
2018-10-05 12:30:00,135.48,135.52,135.3,135.51,2795.0,106.3694,106.4008,106.2281,106.393,2795.0
2018-10-05 12:40:00,135.49,135.59,135.42,135.53,1900.0,106.3773,106.4558,106.3223,106.4087,1900.0
2018-10-05 12:50:00,135.55,135.75,135.47,135.47,2300.0,106.4244,106.5814,106.3615,106.3615,2300.0
2018-10-05 13:00:00,135.41,135.43,135.18,135.2,2000.0,106.3144,106.3301,106.1339,106.1496,2000.0
2018-10-05 13:10:00,135.21,135.28,135.21,135.21,1400.0,106.1574,106.2124,106.1574,106.1574,1400.0
2018-10-05 13:20:00,135.18,135.18,134.97,135.11,2100.0,106.1339,106.1339,105.969,106.0789,2100.0
2018-10-05 13:30:00,135.33,135.35,135.2,135.2,600.0,106.2516,106.2673,106.1496,106.1496,600.0
2018-10-05 13:40:00,135.51,135.76,135.38,135.66,2200.0,106.393,106.5892,106.2909,106.5107,2200.0
2018-10-05 13:50:00,135.66,135.83,135.48,135.48,3500.0,106.5107,106.6442,106.3694,106.3694,3500.0
2018-10-05 14:00:00,135.52,135.69,135.52,135.55,3500.0,106.4008,106.5343,106.4008,106.4244,3500.0
2018-10-05 14:10:00,135.48,135.5,135.29,135.5,2500.0,106.3694,106.3851,106.2202,106.3851,2500.0
2018-10-05 14:20:00,135.62,135.62,135.44,135.44,2600.0,106.4793,106.4793,106.338,106.338,2600.0
2018-10-05 14:30:00,135.52,135.69,135.47,135.67,3100.0,106.4008,106.5343,106.3615,106.5186,3100.0
2018-10-05 14:40:00,135.68,135.68,135.59,135.61,2700.0,106.5264,106.5264,106.4558,106.4715,2700.0
2018-10-05 14:50:00,135.64,135.71,135.45,135.45,3100.0,106.495,106.55,106.3458,106.3458,3100.0
2018-10-05 15:00:00,135.48,135.57,135.31,135.56,3495.0,106.3694,106.4401,106.2359,106.4322,3495.0
2018-10-05 15:10:00,135.48,135.79,135.45,135.51,4394.0,106.3694,106.6128,106.3458,106.393,4394.0
2018-10-05 15:20:00,135.49,135.71,135.49,135.65,5300.0,106.3773,106.55,106.3773,106.5029,5300.0
2018-10-05 15:30:00,135.63,135.63,135.43,135.56,3954.0,106.4872,106.4872,106.3301,106.4322,3954.0
2018-10-05 15:40:00,135.59,136.06,135.59,136.01,5513.0,106.4558,106.8248,106.4558,106.7855,5513.0
2018-10-05 15:50:00,136.05,136.36,136.05,136.35,10288.0,106.8169,107.0603,106.8169,107.0525,10288.0
2018-10-08 09:30:00,134.31,135.0,133.62,133.94,5900.0,105.4508,105.9925,104.9091,105.1603,5900.0
2018-10-08 09:40:00,133.83,135.08,133.83,135.08,3200.0,105.0739,106.0553,105.0739,106.0553,3200.0
2018-10-08 09:50:00,135.14,135.25,134.92,135.1,1800.0,106.1025,106.1888,105.9297,106.0711,1800.0
2018-10-08 10:00:00,135.23,135.41,135.17,135.24,1700.0,106.1731,106.3144,106.126,106.181,1700.0
2018-10-08 10:10:00,135.37,135.48,135.35,135.36,700.0,106.283,106.3694,106.2673,106.2752,700.0
2018-10-08 10:20:00,135.17,135.18,134.63,134.63,1300.0,106.126,106.1339,105.702,105.702,1300.0
2018-10-08 10:30:00,134.63,134.66,134.23,134.26,1284.0,105.702,105.7256,105.388,105.4115,1284.0
2018-10-08 10:40:00,134.18,134.3,133.95,134.11,2300.0,105.3487,105.4429,105.1682,105.2938,2300.0
2018-10-08 10:50:00,134.15,134.2,134.02,134.09,2600.0,105.3252,105.3644,105.2231,105.2781,2600.0
2018-10-08 11:00:00,134.08,134.08,133.74,133.91,1000.0,105.2702,105.2702,105.0033,105.1367,1000.0
2018-10-08 11:10:00,134.13,134.21,134.06,134.07,500.0,105.3095,105.3723,105.2545,105.2624,500.0
2018-10-08 11:20:00,134.25,134.25,134.06,134.16,1500.0,105.4037,105.4037,105.2545,105.333,1500.0
2018-10-08 11:30:00,133.99,133.99,133.63,133.63,673.0,105.1996,105.1996,104.9169,104.9169,673.0
2018-10-08 11:40:00,133.5,133.6,133.45,133.6,400.0,104.8148,104.8934,104.7756,104.8934,400.0
2018-10-08 11:50:00,133.23,133.37,132.94,132.94,1203.0,104.6029,104.7128,104.3752,104.3752,1203.0
2018-10-08 12:00:00,132.83,133.0,132.83,132.97,602.0,104.2888,104.4223,104.2888,104.3987,602.0
2018-10-08 12:10:00,132.91,132.92,132.47,132.47,4000.0,104.3516,104.3595,104.0062,104.0062,4000.0
2018-10-08 12:20:00,132.3,132.52,132.25,132.37,2528.0,103.8727,104.0454,103.8334,103.9276,2528.0
2018-10-08 12:30:00,132.53,133.0,132.53,133.0,500.0,104.0533,104.4223,104.0533,104.4223,500.0
2018-10-08 12:40:00,133.07,133.08,132.87,132.87,700.0,104.4772,104.4851,104.3202,104.3202,700.0
2018-10-08 12:50:00,132.84,132.84,132.0,132.0,1200.0,104.2967,104.2967,103.6371,103.6371,1200.0
2018-10-08 13:00:00,131.97,132.35,131.91,132.32,1400.0,103.6136,103.9119,103.5665,103.8884,1400.0
2018-10-08 13:10:00,132.29,132.29,131.97,131.97,1700.0,103.8648,103.8648,103.6136,103.6136,1700.0
2018-10-08 13:20:00,131.98,131.98,131.88,131.91,2361.0,103.6214,103.6214,103.5429,103.5665,2361.0
2018-10-08 13:30:00,131.99,132.13,131.99,132.06,1000.0,103.6293,103.7392,103.6293,103.6843,1000.0
2018-10-08 13:40:00,132.07,132.18,131.89,131.89,2600.0,103.6921,103.7785,103.5508,103.5508,2600.0
2018-10-08 13:50:00,131.95,132.11,131.89,132.07,1500.0,103.5979,103.7235,103.5508,103.6921,1500.0
2018-10-08 14:00:00,132.17,132.34,132.15,132.34,1800.0,103.7706,103.9041,103.7549,103.9041,1800.0
2018-10-08 14:10:00,132.33,132.58,132.33,132.58,800.0,103.8962,104.0925,103.8962,104.0925,800.0
2018-10-08 14:20:00,132.56,132.68,132.56,132.68,800.0,104.0768,104.171,104.0768,104.171,800.0
2018-10-08 14:30:00,132.63,132.73,132.53,132.53,2300.0,104.1318,104.2103,104.0533,104.0533,2300.0
2018-10-08 14:40:00,132.5,132.78,132.44,132.77,1500.0,104.0297,104.2495,103.9826,104.2417,1500.0
2018-10-08 14:50:00,132.76,132.89,132.7,132.7,2200.0,104.2338,104.3359,104.1867,104.1867,2200.0
2018-10-08 15:00:00,132.72,132.97,132.68,132.88,2400.0,104.2024,104.3987,104.171,104.3281,2400.0
2018-10-08 15:10:00,132.85,132.85,132.67,132.67,2800.0,104.3045,104.3045,104.1632,104.1632,2800.0
2018-10-08 15:20:00,132.69,132.7,132.49,132.54,3100.0,104.1789,104.1867,104.0219,104.0611,3100.0
2018-10-08 15:30:00,132.56,132.63,132.43,132.57,4100.0,104.0768,104.1318,103.9748,104.0847,4100.0
2018-10-08 15:40:00,132.58,132.78,132.52,132.76,4121.0,104.0925,104.2495,104.0454,104.2338,4121.0
2018-10-08 15:50:00,132.76,133.0,132.75,132.88,9300.0,104.2338,104.4223,104.226,104.3281,9300.0
2018-10-09 09:30:00,134.0,134.26,133.57,133.9,1030.0,105.2074,105.4115,104.8698,105.1289,1030.0
2018-10-09 09:40:00,133.8,134.38,133.61,133.62,1739.0,105.0504,105.5058,104.9012,104.9091,1739.0
2018-10-09 09:50:00,133.5,134.83,133.5,134.41,2000.0,104.8148,105.8591,104.8148,105.5293,2000.0
2018-10-09 10:00:00,135.13,135.36,134.99,134.99,1100.0,106.0946,106.2752,105.9847,105.9847,1100.0
2018-10-09 10:10:00,135.18,135.2,134.43,134.64,2500.0,106.1339,106.1496,105.545,105.7099,2500.0
2018-10-09 10:20:00,134.77,134.84,134.24,134.73,2100.0,105.812,105.8669,105.3958,105.7806,2100.0
2018-10-09 10:30:00,134.77,135.16,134.69,135.16,1800.0,105.812,106.1182,105.7491,106.1182,1800.0
2018-10-09 10:40:00,135.42,135.75,135.42,135.47,2601.0,106.3223,106.5814,106.3223,106.3615,2601.0
2018-10-09 10:50:00,135.41,135.46,135.13,135.25,1900.0,106.3144,106.3537,106.0946,106.1888,1900.0
2018-10-09 11:00:00,134.95,134.95,134.62,134.62,1100.0,105.9533,105.9533,105.6942,105.6942,1100.0
2018-10-09 11:10:00,134.58,135.07,134.58,134.95,1300.0,105.6628,106.0475,105.6628,105.9533,1300.0
2018-10-09 11:20:00,135.1,135.15,135.03,135.05,700.0,106.0711,106.1103,106.0161,106.0318,700.0
2018-10-09 11:30:00,134.84,134.9,134.62,134.64,3150.0,105.8669,105.914,105.6942,105.7099,3150.0
2018-10-09 11:40:00,134.63,134.79,134.63,134.7,2300.0,105.702,105.8277,105.702,105.757,2300.0
2018-10-09 11:50:00,134.83,135.01,134.83,134.97,900.0,105.8591,106.0004,105.8591,105.969,900.0
2018-10-09 12:00:00,135.0,135.07,134.81,135.0,1400.0,105.9925,106.0475,105.8434,105.9925,1400.0
2018-10-09 12:10:00,134.97,135.0,134.86,135.0,1100.0,105.969,105.9925,105.8826,105.9925,1100.0
2018-10-09 12:20:00,135.01,135.2,135.0,135.12,700.0,106.0004,106.1496,105.9925,106.0868,700.0
2018-10-09 12:30:00,135.05,135.32,135.05,135.24,600.0,106.0318,106.2438,106.0318,106.181,600.0
2018-10-09 12:40:00,135.25,135.34,135.0,135.13,900.0,106.1888,106.2595,105.9925,106.0946,900.0
2018-10-09 12:50:00,135.04,135.04,134.97,134.97,800.0,106.0239,106.0239,105.969,105.969,800.0
2018-10-09 13:00:00,134.93,134.97,134.6,134.83,1600.0,105.9376,105.969,105.6785,105.8591,1600.0
2018-10-09 13:10:00,135.07,135.21,135.0,135.21,2000.0,106.0475,106.1574,105.9925,106.1574,2000.0
2018-10-09 13:20:00,135.19,135.21,135.17,135.17,300.0,106.1417,106.1574,106.126,106.126,300.0
2018-10-09 13:30:00,135.09,135.25,135.09,135.19,1700.0,106.0632,106.1888,106.0632,106.1417,1700.0
2018-10-09 13:40:00,135.23,135.69,135.22,135.68,2500.0,106.1731,106.5343,106.1653,106.5264,2500.0
2018-10-09 13:50:00,135.85,135.88,135.52,135.61,2500.0,106.6599,106.6835,106.4008,106.4715,2500.0
2018-10-09 14:00:00,135.52,135.64,135.43,135.56,1600.0,106.4008,106.495,106.3301,106.4322,1600.0
2018-10-09 14:10:00,135.65,136.27,135.65,136.02,1528.0,106.5029,106.9897,106.5029,106.7934,1528.0
2018-10-09 14:20:00,136.01,136.3,135.86,136.3,1200.0,106.7855,107.0132,106.6677,107.0132,1200.0
2018-10-09 14:30:00,136.38,136.41,135.82,135.82,1600.0,107.076,107.0996,106.6363,106.6363,1600.0
2018-10-09 14:40:00,135.81,135.86,135.61,135.61,1800.0,106.6285,106.6677,106.4715,106.4715,1800.0
2018-10-09 14:50:00,135.52,135.93,135.3,135.33,3617.0,106.4008,106.7227,106.2281,106.2516,3617.0
2018-10-09 15:00:00,135.41,135.71,135.41,135.41,1600.0,106.3144,106.55,106.3144,106.3144,1600.0
2018-10-09 15:10:00,135.31,135.34,135.0,135.0,1700.0,106.2359,106.2595,105.9925,105.9925,1700.0
2018-10-09 15:20:00,135.02,135.08,134.64,134.64,2400.0,106.0082,106.0553,105.7099,105.7099,2400.0
2018-10-09 15:30:00,134.75,134.95,134.74,134.77,2502.0,105.7963,105.9533,105.7884,105.812,2502.0
2018-10-09 15:40:00,134.74,135.11,134.52,135.11,2440.0,105.7884,106.0789,105.6157,106.0789,2440.0
2018-10-09 15:50:00,135.12,135.24,134.88,135.13,5200.0,106.0868,106.181,105.8983,106.0946,5200.0
2018-10-10 09:30:00,135.29,135.29,132.95,133.64,3200.0,106.2202,106.2202,104.383,104.9248,3200.0
2018-10-10 09:40:00,133.86,134.55,133.62,133.9,2900.0,105.0975,105.6392,104.9091,105.1289,2900.0
2018-10-10 09:50:00,133.88,134.37,132.98,132.98,2400.0,105.1132,105.4979,104.4066,104.4066,2400.0
2018-10-10 10:00:00,132.99,133.37,132.82,133.01,3000.0,104.4144,104.7128,104.281,104.4301,3000.0
2018-10-10 10:10:00,132.88,133.1,132.87,132.99,2900.0,104.3281,104.5008,104.3202,104.4144,2900.0
2018-10-10 10:20:00,133.24,133.85,133.24,133.68,2800.0,104.6107,105.0896,104.6107,104.9562,2800.0
2018-10-10 10:30:00,133.18,133.58,133.03,133.05,4850.0,104.5636,104.8777,104.4458,104.4615,4850.0
2018-10-10 10:40:00,132.87,132.91,131.3,131.3,3006.0,104.3202,104.3516,103.0876,103.0876,3006.0
2018-10-10 10:50:00,131.43,132.03,131.43,131.76,3600.0,103.1896,103.6607,103.1896,103.4487,3600.0
2018-10-10 11:00:00,132.16,132.16,131.11,131.11,2102.0,103.7628,103.7628,102.9384,102.9384,2102.0
2018-10-10 11:10:00,131.11,131.26,130.9,131.03,1200.0,102.9384,103.0562,102.7735,102.8756,1200.0
2018-10-10 11:20:00,130.69,131.31,130.33,131.21,2100.0,102.6086,103.0954,102.326,103.0169,2100.0
2018-10-10 11:30:00,131.07,131.14,130.94,131.14,600.0,102.907,102.9619,102.8049,102.9619,600.0
2018-10-10 11:40:00,131.1,131.57,131.1,131.48,1100.0,102.9305,103.2995,102.9305,103.2289,1100.0
2018-10-10 11:50:00,131.49,131.59,130.99,130.99,2348.0,103.2367,103.3152,102.8442,102.8442,2348.0
2018-10-10 12:00:00,130.91,131.01,130.56,130.74,1210.0,102.7814,102.8599,102.5066,102.6479,1210.0
2018-10-10 12:10:00,130.77,130.91,130.57,130.89,900.0,102.6714,102.7814,102.5144,102.7657,900.0
2018-10-10 12:20:00,130.76,131.02,130.76,131.02,500.0,102.6636,102.8677,102.6636,102.8677,500.0
2018-10-10 12:30:00,131.05,131.13,130.71,130.88,1900.0,102.8913,102.9541,102.6243,102.7578,1900.0
2018-10-10 12:40:00,130.8,130.96,130.41,130.89,2700.0,102.695,102.8206,102.3888,102.7657,2700.0
2018-10-10 12:50:00,130.9,131.13,130.86,130.93,2200.0,102.7735,102.9541,102.7421,102.7971,2200.0
2018-10-10 13:00:00,130.86,130.86,130.51,130.67,1700.0,102.7421,102.7421,102.4673,102.5929,1700.0
2018-10-10 13:10:00,130.74,131.55,130.74,131.55,2600.0,102.6479,103.2838,102.6479,103.2838,2600.0
2018-10-10 13:20:00,131.69,132.51,131.69,132.24,2200.0,103.3938,104.0376,103.3938,103.8256,2200.0
2018-10-10 13:30:00,132.2,132.53,132.17,132.4,1000.0,103.7942,104.0533,103.7706,103.9512,1000.0
2018-10-10 13:40:00,132.0,132.12,131.99,132.12,7477.0,103.6371,103.7314,103.6293,103.7314,7477.0
2018-10-10 13:50:00,132.13,132.36,131.97,131.97,26246.0,103.7392,103.9198,103.6136,103.6136,26246.0
2018-10-10 14:00:00,131.81,131.85,131.17,131.17,1900.0,103.488,103.5194,102.9855,102.9855,1900.0
2018-10-10 14:10:00,131.28,131.37,130.88,131.07,3810.0,103.0719,103.1425,102.7578,102.907,3810.0
2018-10-10 14:20:00,131.05,131.05,130.07,130.45,5000.0,102.8913,102.8913,102.1218,102.4202,5000.0
2018-10-10 14:30:00,130.52,130.85,130.26,130.26,2700.0,102.4752,102.7342,102.271,102.271,2700.0
2018-10-10 14:40:00,130.12,130.32,129.92,130.22,3250.0,102.1611,102.3181,102.0041,102.2396,3250.0
2018-10-10 14:50:00,130.15,130.55,130.14,130.54,1525.0,102.1847,102.4987,102.1768,102.4909,1525.0
2018-10-10 15:00:00,130.25,130.3,129.78,129.91,3416.0,102.2632,102.3024,101.8942,101.9962,3416.0
2018-10-10 15:10:00,129.92,129.92,129.59,129.75,1600.0,102.0041,102.0041,101.745,101.8706,1600.0
2018-10-10 15:20:00,129.77,130.04,129.63,129.8,1700.0,101.8863,102.0983,101.7764,101.9099,1700.0
2018-10-10 15:30:00,129.92,129.98,129.49,129.51,2200.0,102.0041,102.0512,101.6665,101.6822,2200.0
2018-10-10 15:40:00,129.41,129.74,128.93,129.74,6829.0,101.6037,101.8628,101.2268,101.8628,6829.0
2018-10-10 15:50:00,129.82,129.82,129.17,129.31,11598.0,101.9256,101.9256,101.4152,101.5251,11598.0
2018-10-11 09:30:00,128.0,128.81,127.2,127.28,10400.0,100.4966,101.1326,99.8685,99.9313,10400.0
2018-10-11 09:40:00,127.19,128.51,126.88,128.51,2700.0,99.8607,100.897,99.6173,100.897,2700.0
2018-10-11 09:50:00,128.84,129.64,128.84,128.99,3900.0,101.1561,101.7842,101.1561,101.2739,3900.0
2018-10-11 10:00:00,128.74,128.97,127.86,128.92,6609.0,101.0776,101.2582,100.3867,101.2189,6609.0
2018-10-11 10:10:00,128.58,128.58,127.28,127.53,3400.0,100.952,100.952,99.9313,100.1276,3400.0
2018-10-11 10:20:00,127.21,127.93,126.71,127.93,23738.0,99.8764,100.4417,99.4838,100.4417,23738.0
2018-10-11 10:30:00,128.2,128.71,128.0,128.0,3753.0,100.6537,101.0541,100.4966,100.4966,3753.0
2018-10-11 10:40:00,127.86,127.97,126.94,126.94,5138.0,100.3867,100.4731,99.6644,99.6644,5138.0
2018-10-11 10:50:00,126.93,127.37,126.79,127.37,2300.0,99.6565,100.002,99.5466,100.002,2300.0
2018-10-11 11:00:00,127.45,127.89,126.86,126.92,3799.0,100.0648,100.4103,99.6016,99.6487,3799.0
2018-10-11 11:10:00,126.85,126.85,126.16,126.54,5326.0,99.5937,99.5937,99.052,99.3503,5326.0
2018-10-11 11:20:00,126.56,127.11,126.56,126.96,3316.0,99.366,99.7979,99.366,99.6801,3316.0
2018-10-11 11:30:00,126.7,126.98,126.7,126.73,1100.0,99.476,99.6958,99.476,99.4995,1100.0
2018-10-11 11:40:00,126.91,127.53,126.74,127.53,2100.0,99.6408,100.1276,99.5074,100.1276,2100.0
2018-10-11 11:50:00,127.63,127.72,127.5,127.63,1200.0,100.2061,100.2768,100.1041,100.2061,1200.0
2018-10-11 12:00:00,127.96,128.4,127.9,128.08,2500.0,100.4652,100.8107,100.4181,100.5594,2500.0
2018-10-11 12:10:00,128.04,128.41,128.04,128.07,2300.0,100.528,100.8185,100.528,100.5516,2300.0
2018-10-11 12:20:00,128.51,128.81,128.44,128.63,3716.0,100.897,101.1326,100.8421,100.9913,3716.0
2018-10-11 12:30:00,128.52,128.59,127.88,127.95,2701.0,100.9049,100.9599,100.4024,100.4574,2701.0
2018-10-11 12:40:00,127.86,128.18,127.77,127.78,1594.0,100.3867,100.638,100.316,100.3239,1594.0
2018-10-11 12:50:00,127.7,128.06,127.65,127.96,1600.0,100.2611,100.5437,100.2218,100.4652,1600.0
2018-10-11 13:00:00,127.76,127.83,126.88,127.4,4738.0,100.3082,100.3632,99.6173,100.0256,4738.0
2018-10-11 13:10:00,127.45,128.03,127.28,127.94,1100.0,100.0648,100.5202,99.9313,100.4495,1100.0
2018-10-11 13:20:00,127.73,127.74,127.61,127.74,400.0,100.2846,100.2925,100.1904,100.2925,400.0
2018-10-11 13:30:00,127.86,127.86,127.68,127.84,1722.0,100.3867,100.3867,100.2454,100.371,1722.0
2018-10-11 13:40:00,127.97,128.03,127.67,127.67,600.0,100.4731,100.5202,100.2375,100.2375,600.0
2018-10-11 13:50:00,127.56,127.74,127.4,127.4,2300.0,100.1512,100.2925,100.0256,100.0256,2300.0
2018-10-11 14:00:00,127.45,127.57,127.25,127.26,3000.0,100.0648,100.159,99.9078,99.9156,3000.0
2018-10-11 14:10:00,127.25,127.25,126.44,126.49,1800.0,99.9078,99.9078,99.2718,99.3111,1800.0
2018-10-11 14:20:00,126.56,126.72,126.25,126.72,2300.0,99.366,99.4917,99.1227,99.4917,2300.0
2018-10-11 14:30:00,126.43,126.65,126.25,126.3,3630.0,99.264,99.4367,99.1227,99.1619,3630.0
2018-10-11 14:40:00,126.3,126.54,125.59,126.54,3605.0,99.1619,99.3503,98.6045,99.3503,3605.0
2018-10-11 14:50:00,126.6,126.86,126.26,126.42,4100.0,99.3974,99.6016,99.1305,99.2561,4100.0
2018-10-11 15:00:00,126.47,127.49,126.37,126.84,3923.0,99.2954,100.0962,99.2169,99.5859,3923.0
2018-10-11 15:10:00,126.7,127.5,126.4,127.23,7020.0,99.476,100.1041,99.2404,99.8921,7020.0
2018-10-11 15:20:00,127.08,127.31,126.39,126.42,3000.0,99.7743,99.9549,99.2326,99.2561,3000.0
2018-10-11 15:30:00,126.39,126.39,125.76,126.1,3201.0,99.2326,99.2326,98.7379,99.0049,3201.0
2018-10-11 15:40:00,126.0,126.0,125.16,125.24,6800.0,98.9264,98.9264,98.2669,98.3297,6800.0
2018-10-11 15:50:00,125.12,125.27,124.57,124.62,15012.0,98.2355,98.3532,97.8036,97.8429,15012.0
2018-10-12 09:30:00,127.12,127.12,125.43,125.43,6200.0,99.8057,99.8057,98.4788,98.4788,6200.0
2018-10-12 09:40:00,125.48,126.74,125.41,126.74,4500.0,98.5181,99.5074,98.4631,99.5074,4500.0
2018-10-12 09:50:00,126.8,127.16,126.34,127.07,2267.0,99.5545,99.8371,99.1933,99.7665,2267.0
2018-10-12 10:00:00,126.55,126.8,126.06,126.31,2000.0,99.3582,99.5545,98.9735,99.1698,2000.0
2018-10-12 10:10:00,126.31,126.31,125.9,125.9,1400.0,99.1698,99.1698,98.8479,98.8479,1400.0
2018-10-12 10:20:00,125.65,125.93,125.48,125.52,1400.0,98.6516,98.8714,98.5181,98.5495,1400.0
2018-10-12 10:30:00,125.39,126.16,125.38,126.14,1500.0,98.4474,99.052,98.4396,99.0363,1500.0
2018-10-12 10:40:00,126.0,126.0,125.51,125.51,2800.0,98.9264,98.9264,98.5417,98.5417,2800.0
2018-10-12 10:50:00,125.71,125.74,125.5,125.67,1400.0,98.6987,98.7222,98.5338,98.6673,1400.0
2018-10-12 11:00:00,125.64,125.67,125.33,125.33,1426.0,98.6437,98.6673,98.4003,98.4003,1426.0
2018-10-12 11:10:00,125.6,125.92,125.6,125.75,1192.0,98.6123,98.8636,98.6123,98.7301,1192.0
2018-10-12 11:20:00,125.84,126.12,125.8,125.91,1018.0,98.8007,99.0206,98.7693,98.8557,1018.0
2018-10-12 11:30:00,126.07,126.07,125.65,125.68,1600.0,98.9813,98.9813,98.6516,98.6751,1600.0
2018-10-12 11:40:00,125.71,125.71,125.11,125.44,1300.0,98.6987,98.6987,98.2276,98.4867,1300.0
2018-10-12 11:50:00,125.59,125.59,125.35,125.38,3422.0,98.6045,98.6045,98.416,98.4396,3422.0
2018-10-12 12:00:00,125.25,125.25,124.41,124.41,2733.0,98.3375,98.3375,97.678,97.678,2733.0
2018-10-12 12:10:00,124.3,124.3,123.96,124.23,2200.0,97.5916,97.5916,97.3247,97.5367,2200.0
2018-10-12 12:20:00,124.3,124.54,123.56,123.65,2155.0,97.5916,97.7801,97.0107,97.0813,2155.0
2018-10-12 12:30:00,123.44,123.76,122.98,122.98,5304.0,96.9164,97.1677,96.5553,96.5553,5304.0
2018-10-12 12:40:00,122.89,122.99,122.18,122.18,4694.0,96.4846,96.5631,95.9272,95.9272,4694.0
2018-10-12 12:50:00,122.14,123.4,121.89,123.39,4000.0,95.8958,96.885,95.6995,96.8772,4000.0
2018-10-12 13:00:00,123.34,124.11,123.23,123.79,2000.0,96.8379,97.4425,96.7516,97.1912,2000.0
2018-10-12 13:10:00,123.84,123.98,123.25,123.33,2450.0,97.2305,97.3404,96.7673,96.8301,2450.0
2018-10-12 13:20:00,123.55,123.96,123.39,123.39,2500.0,97.0028,97.3247,96.8772,96.8772,2500.0
2018-10-12 13:30:00,123.36,123.59,123.19,123.44,1700.0,96.8536,97.0342,96.7202,96.9164,1700.0
2018-10-12 13:40:00,123.57,123.91,123.35,123.71,2500.0,97.0185,97.2854,96.8458,97.1284,2500.0
2018-10-12 13:50:00,123.66,123.67,123.41,123.46,4800.0,97.0892,97.097,96.8929,96.9321,4800.0
2018-10-12 14:00:00,123.38,123.38,122.78,122.83,3400.0,96.8693,96.8693,96.3982,96.4375,3400.0
2018-10-12 14:10:00,122.76,123.01,122.71,123.01,1600.0,96.3825,96.5788,96.3433,96.5788,1600.0
2018-10-12 14:20:00,123.16,123.61,123.06,123.61,1200.0,96.6966,97.0499,96.6181,97.0499,1200.0
2018-10-12 14:30:00,123.62,123.62,123.38,123.44,2100.0,97.0578,97.0578,96.8693,96.9164,2100.0
2018-10-12 14:40:00,123.46,123.48,123.25,123.37,2400.0,96.9321,96.9478,96.7673,96.8615,2400.0
2018-10-12 14:50:00,123.52,124.5,123.52,124.44,2541.0,96.9792,97.7487,96.9792,97.7016,2541.0
2018-10-12 15:00:00,124.39,125.25,124.13,125.21,4583.0,97.6623,98.3375,97.4582,98.3061,4583.0
2018-10-12 15:10:00,125.27,125.55,125.18,125.25,3846.0,98.3532,98.5731,98.2826,98.3375,3846.0
2018-10-12 15:20:00,125.45,126.03,125.45,125.82,4260.0,98.4945,98.9499,98.4945,98.785,4260.0
2018-10-12 15:30:00,125.82,125.94,125.51,125.61,3500.0,98.785,98.8793,98.5417,98.6202,3500.0
2018-10-12 15:40:00,125.62,126.22,125.62,126.19,3800.0,98.628,99.0991,98.628,99.0755,3800.0
2018-10-12 15:50:00,126.28,126.43,126.18,126.2,6000.0,99.1462,99.264,99.0677,99.0834,6000.0
2018-10-15 09:30:00,127.69,127.87,126.83,126.83,4000.0,100.2532,100.3946,99.578,99.578,4000.0
2018-10-15 09:40:00,127.07,127.64,127.07,127.26,2300.0,99.7665,100.214,99.7665,99.9156,2300.0
2018-10-15 09:50:00,127.16,127.49,126.62,126.62,1860.0,99.8371,100.0962,99.4131,99.4131,1860.0
2018-10-15 10:00:00,126.65,126.95,126.54,126.92,2300.0,99.4367,99.6722,99.3503,99.6487,2300.0
2018-10-15 10:10:00,126.81,126.85,126.53,126.71,2200.0,99.5623,99.5937,99.3425,99.4838,2200.0
2018-10-15 10:20:00,126.52,127.1,126.52,127.0,1870.0,99.3346,99.79,99.3346,99.7115,1870.0
2018-10-15 10:30:00,127.1,127.44,127.03,127.03,2300.0,99.79,100.057,99.7351,99.7351,2300.0
2018-10-15 10:40:00,126.96,127.16,126.86,126.86,1400.0,99.6801,99.8371,99.6016,99.6016,1400.0
2018-10-15 10:50:00,126.73,127.11,126.67,127.1,700.0,99.4995,99.7979,99.4524,99.79,700.0
2018-10-15 11:00:00,127.36,127.61,127.36,127.54,765.0,99.9941,100.1904,99.9941,100.1355,765.0
2018-10-15 11:10:00,127.73,127.97,127.58,127.7,1625.0,100.2846,100.4731,100.1669,100.2611,1625.0
2018-10-15 11:20:00,127.6,127.95,127.6,127.8,1200.0,100.1826,100.4574,100.1826,100.3396,1200.0
2018-10-15 11:30:00,127.74,127.8,127.51,127.51,1401.0,100.2925,100.3396,100.1119,100.1119,1401.0
2018-10-15 11:40:00,127.41,127.42,127.41,127.42,200.0,100.0334,100.0413,100.0334,100.0413,200.0
2018-10-15 11:50:00,126.86,126.86,126.86,126.86,100.0,99.6016,99.6016,99.6016,99.6016,100.0
2018-10-15 12:00:00,126.83,126.83,126.83,126.83,100.0,99.578,99.578,99.578,99.578,100.0
2018-10-15 12:10:00,126.78,127.01,126.66,126.99,2278.0,99.5388,99.7193,99.4446,99.7036,2278.0
2018-10-15 12:20:00,127.09,127.26,127.09,127.26,400.0,99.7822,99.9156,99.7822,99.9156,400.0
2018-10-15 12:30:00,127.23,127.47,127.13,127.47,600.0,99.8921,100.0805,99.8136,100.0805,600.0
2018-10-15 12:40:00,127.03,127.09,127.03,127.09,200.0,99.7351,99.7822,99.7351,99.7822,200.0
2018-10-15 12:50:00,127.25,127.26,127.25,127.25,400.0,99.9078,99.9156,99.9078,99.9078,400.0
2018-10-15 13:00:00,127.16,127.4,127.16,127.4,500.0,99.8371,100.0256,99.8371,100.0256,500.0
2018-10-15 13:10:00,127.5,127.5,127.41,127.42,300.0,100.1041,100.1041,100.0334,100.0413,300.0
2018-10-15 13:20:00,127.33,127.33,126.91,127.23,2130.0,99.9706,99.9706,99.6408,99.8921,2130.0
2018-10-15 13:30:00,127.43,127.63,127.43,127.59,400.0,100.0491,100.2061,100.0491,100.1747,400.0
2018-10-15 13:40:00,127.77,127.93,127.77,127.93,400.0,100.316,100.4417,100.316,100.4417,400.0
2018-10-15 13:50:00,128.2,128.28,128.15,128.28,2056.0,100.6537,100.7165,100.6144,100.7165,2056.0
2018-10-15 14:00:00,128.2,128.2,127.89,127.89,600.0,100.6537,100.6537,100.4103,100.4103,600.0
2018-10-15 14:10:00,127.94,127.94,127.79,127.79,1000.0,100.4495,100.4495,100.3318,100.3318,1000.0
2018-10-15 14:20:00,127.95,128.03,127.95,128.03,328.0,100.4574,100.5202,100.4574,100.5202,328.0
2018-10-15 14:30:00,127.93,128.03,127.9,127.97,700.0,100.4417,100.5202,100.4181,100.4731,700.0
2018-10-15 14:40:00,128.0,128.29,127.97,128.29,2600.0,100.4966,100.7243,100.4731,100.7243,2600.0
2018-10-15 14:50:00,128.49,128.49,127.95,127.95,2400.0,100.8813,100.8813,100.4574,100.4574,2400.0
2018-10-15 15:00:00,128.05,128.59,128.05,128.35,2200.0,100.5359,100.9599,100.5359,100.7714,2200.0
2018-10-15 15:10:00,128.26,128.44,128.23,128.42,2100.0,100.7008,100.8421,100.6772,100.8264,2100.0
2018-10-15 15:20:00,128.32,128.47,128.17,128.21,3100.0,100.7479,100.8656,100.6301,100.6615,3100.0
2018-10-15 15:30:00,128.24,128.27,127.92,127.97,1900.0,100.6851,100.7086,100.4338,100.4731,1900.0
2018-10-15 15:40:00,127.93,128.37,127.93,128.36,4200.0,100.4417,100.7871,100.4417,100.7793,4200.0
2018-10-15 15:50:00,128.31,128.45,127.99,127.99,6000.0,100.74,100.8499,100.4888,100.4888,6000.0
2018-10-16 09:30:00,127.9,128.13,127.61,127.98,3700.0,100.4181,100.5987,100.1904,100.4809,3700.0
2018-10-16 09:40:00,128.1,128.87,128.1,128.87,1900.0,100.5751,101.1797,100.5751,101.1797,1900.0
2018-10-16 09:50:00,128.65,129.34,128.63,129.34,2200.0,101.007,101.5487,100.9913,101.5487,2200.0
2018-10-16 10:00:00,129.5,130.26,129.46,129.86,2200.0,101.6743,102.271,101.6429,101.957,2200.0
2018-10-16 10:10:00,129.92,130.02,129.51,129.85,1500.0,102.0041,102.0826,101.6822,101.9491,1500.0
2018-10-16 10:20:00,129.79,130.04,129.77,129.98,2000.0,101.902,102.0983,101.8863,102.0512,2000.0
2018-10-16 10:30:00,129.95,130.02,129.4,129.51,3900.0,102.0276,102.0826,101.5958,101.6822,3900.0
2018-10-16 10:40:00,129.56,130.06,129.56,130.04,1300.0,101.7214,102.114,101.7214,102.0983,1300.0
2018-10-16 10:50:00,130.12,130.88,130.12,130.76,5780.0,102.1611,102.7578,102.1611,102.6636,5780.0
2018-10-16 11:00:00,130.86,130.86,130.57,130.79,2500.0,102.7421,102.7421,102.5144,102.6871,2500.0
2018-10-16 11:10:00,130.92,130.99,130.71,130.72,2200.0,102.7892,102.8442,102.6243,102.6322,2200.0
2018-10-16 11:20:00,130.53,130.96,130.49,130.93,2100.0,102.483,102.8206,102.4516,102.7971,2100.0
2018-10-16 11:30:00,130.75,131.07,130.69,130.83,2122.0,102.6557,102.907,102.6086,102.7185,2122.0
2018-10-16 11:40:00,130.64,130.68,130.4,130.4,1600.0,102.5694,102.6008,102.3809,102.3809,1600.0
2018-10-16 11:50:00,130.49,130.49,129.71,129.82,4800.0,102.4516,102.4516,101.8392,101.9256,4800.0
2018-10-16 12:00:00,130.0,130.41,129.94,130.38,1800.0,102.0669,102.3888,102.0198,102.3652,1800.0
2018-10-16 12:10:00,130.34,130.48,130.3,130.3,1900.0,102.3338,102.4438,102.3024,102.3024,1900.0
2018-10-16 12:20:00,130.41,130.43,129.98,130.04,1700.0,102.3888,102.4045,102.0512,102.0983,1700.0
2018-10-16 12:30:00,130.01,130.11,129.83,129.83,2600.0,102.0747,102.1533,101.9334,101.9334,2600.0
2018-10-16 12:40:00,129.99,130.24,129.99,130.22,900.0,102.059,102.2553,102.059,102.2396,900.0
2018-10-16 12:50:00,130.22,130.28,130.2,130.28,400.0,102.2396,102.2867,102.2239,102.2867,400.0
2018-10-16 13:00:00,130.23,130.55,130.23,130.43,1500.0,102.2475,102.4987,102.2475,102.4045,1500.0
2018-10-16 13:10:00,130.52,130.52,130.29,130.29,900.0,102.4752,102.4752,102.2946,102.2946,900.0
2018-10-16 13:20:00,130.5,130.61,130.37,130.55,1800.0,102.4595,102.5458,102.3574,102.4987,1800.0
2018-10-16 13:30:00,130.67,130.84,130.67,130.84,1100.0,102.5929,102.7264,102.5929,102.7264,1100.0
2018-10-16 13:40:00,130.83,131.24,130.66,131.24,3500.0,102.7185,103.0404,102.5851,103.0404,3500.0
2018-10-16 13:50:00,131.19,131.24,130.69,130.69,1800.0,103.0012,103.0404,102.6086,102.6086,1800.0
2018-10-16 14:00:00,130.87,131.15,130.87,131.12,1600.0,102.75,102.9698,102.75,102.9462,1600.0
2018-10-16 14:10:00,131.12,131.12,130.73,130.79,1500.0,102.9462,102.9462,102.64,102.6871,1500.0
2018-10-16 14:20:00,130.84,130.91,130.71,130.78,2300.0,102.7264,102.7814,102.6243,102.6793,2300.0
2018-10-16 14:30:00,130.71,130.81,130.71,130.81,602.0,102.6243,102.7028,102.6243,102.7028,602.0
2018-10-16 14:40:00,130.78,130.86,130.76,130.86,2400.0,102.6793,102.7421,102.6636,102.7421,2400.0
2018-10-16 14:50:00,130.71,130.83,130.49,130.68,3600.0,102.6243,102.7185,102.4516,102.6008,3600.0
2018-10-16 15:00:00,130.68,130.68,130.34,130.46,3715.0,102.6008,102.6008,102.3338,102.428,3715.0
2018-10-16 15:10:00,130.57,130.7,130.49,130.6,3100.0,102.5144,102.6165,102.4516,102.538,3100.0
2018-10-16 15:20:00,130.53,130.66,130.49,130.66,2800.0,102.483,102.5851,102.4516,102.5851,2800.0
2018-10-16 15:30:00,130.63,130.97,130.6,130.97,5800.0,102.5615,102.8285,102.538,102.8285,5800.0
2018-10-16 15:40:00,131.02,131.24,131.0,131.22,8422.0,102.8677,103.0404,102.852,103.0247,8422.0
2018-10-16 15:50:00,131.28,131.34,130.73,130.79,6900.0,103.0719,103.119,102.64,102.6871,6900.0
2018-10-17 09:30:00,130.01,130.04,129.45,129.79,2300.0,102.0747,102.0983,101.6351,101.902,2300.0
2018-10-17 09:40:00,130.48,130.99,129.94,129.94,1700.0,102.4438,102.8442,102.0198,102.0198,1700.0
2018-10-17 09:50:00,129.66,130.14,129.66,129.79,2763.0,101.7999,102.1768,101.7999,101.902,2763.0
2018-10-17 10:00:00,129.7,130.62,129.66,130.62,1400.0,101.8313,102.5537,101.7999,102.5537,1400.0
2018-10-17 10:10:00,130.88,131.03,129.99,130.05,2100.0,102.7578,102.8756,102.059,102.1061,2100.0
2018-10-17 10:20:00,129.91,129.94,129.66,129.66,893.0,101.9962,102.0198,101.7999,101.7999,893.0
2018-10-17 10:30:00,130.02,130.02,128.71,129.11,5688.0,102.0826,102.0826,101.0541,101.3681,5688.0
2018-10-17 10:40:00,128.97,129.02,128.68,128.98,2100.0,101.2582,101.2975,101.0305,101.2661,2100.0
2018-10-17 10:50:00,129.16,129.61,129.16,129.48,1000.0,101.4074,101.7607,101.4074,101.6586,1000.0
2018-10-17 11:00:00,129.01,129.01,128.93,128.93,300.0,101.2896,101.2896,101.2268,101.2268,300.0
2018-10-17 11:10:00,129.74,129.81,129.59,129.77,1100.0,101.8628,101.9177,101.745,101.8863,1100.0
2018-10-17 11:20:00,129.6,129.89,129.6,129.89,1800.0,101.7528,101.9805,101.7528,101.9805,1800.0
2018-10-17 11:30:00,129.76,129.76,129.15,129.19,2600.0,101.8785,101.8785,101.3995,101.4309,2600.0
2018-10-17 11:40:00,129.14,129.89,129.14,129.88,1847.0,101.3917,101.9805,101.3917,101.9727,1847.0
2018-10-17 11:50:00,129.62,129.62,129.25,129.37,500.0,101.7685,101.7685,101.478,101.5723,500.0
2018-10-17 12:00:00,129.45,129.65,129.32,129.65,800.0,101.6351,101.7921,101.533,101.7921,800.0
2018-10-17 12:10:00,129.7,129.7,129.49,129.7,1000.0,101.8313,101.8313,101.6665,101.8313,1000.0
2018-10-17 12:20:00,129.71,129.71,129.58,129.63,1200.0,101.8392,101.8392,101.7371,101.7764,1200.0
2018-10-17 12:30:00,129.62,129.62,129.43,129.43,700.0,101.7685,101.7685,101.6194,101.6194,700.0
2018-10-17 12:40:00,129.4,129.46,129.13,129.13,700.0,101.5958,101.6429,101.3838,101.3838,700.0
2018-10-17 12:50:00,129.27,129.44,129.27,129.33,400.0,101.4937,101.6272,101.4937,101.5409,400.0
2018-10-17 13:00:00,129.26,129.49,129.25,129.41,1000.0,101.4859,101.6665,101.478,101.6037,1000.0
2018-10-17 13:10:00,129.52,129.63,129.44,129.52,900.0,101.69,101.7764,101.6272,101.69,900.0
2018-10-17 13:20:00,129.64,129.78,129.64,129.67,600.0,101.7842,101.8942,101.7842,101.8078,600.0
2018-10-17 13:30:00,129.66,129.66,129.39,129.39,1400.0,101.7999,101.7999,101.588,101.588,1400.0
2018-10-17 13:40:00,129.26,129.29,129.25,129.26,600.0,101.4859,101.5094,101.478,101.4859,600.0
2018-10-17 13:50:00,129.1,129.23,129.1,129.23,200.0,101.3603,101.4623,101.3603,101.4623,200.0
2018-10-17 14:00:00,129.26,129.44,129.2,129.44,1901.0,101.4859,101.6272,101.4388,101.6272,1901.0
2018-10-17 14:10:00,129.23,129.24,128.89,128.89,1500.0,101.4623,101.4702,101.1954,101.1954,1500.0
2018-10-17 14:20:00,128.56,128.92,128.16,128.92,1600.0,100.9363,101.2189,100.6222,101.2189,1600.0
2018-10-17 14:30:00,128.6,128.73,128.6,128.71,300.0,100.9677,101.0698,100.9677,101.0541,300.0
2018-10-17 14:40:00,128.85,129.09,128.85,129.08,400.0,101.164,101.3524,101.164,101.3446,400.0
2018-10-17 14:50:00,128.95,129.31,128.95,129.31,400.0,101.2425,101.5251,101.2425,101.5251,400.0
2018-10-17 15:00:00,129.35,129.55,129.35,129.55,900.0,101.5566,101.7136,101.5566,101.7136,900.0
2018-10-17 15:10:00,129.32,129.52,129.27,129.27,1000.0,101.533,101.69,101.4937,101.4937,1000.0
2018-10-17 15:20:00,129.24,129.41,129.24,129.33,600.0,101.4702,101.6037,101.4702,101.5409,600.0
2018-10-17 15:30:00,129.3,129.32,129.17,129.17,1000.0,101.5173,101.533,101.4152,101.4152,1000.0
2018-10-17 15:40:00,129.23,129.4,129.03,129.37,2500.0,101.4623,101.5958,101.3053,101.5723,2500.0
2018-10-17 15:50:00,129.35,129.71,129.33,129.53,4305.0,101.5566,101.8392,101.5409,101.6979,4305.0
2018-10-18 09:30:00,127.21,127.9,126.34,127.17,7400.0,99.8764,100.4181,99.1933,99.845,7400.0
2018-10-18 09:40:00,126.95,127.1,126.8,126.9,2932.0,99.6722,99.79,99.5545,99.633,2932.0
2018-10-18 09:50:00,126.88,127.13,126.79,126.96,3600.0,99.6173,99.8136,99.5466,99.6801,3600.0
2018-10-18 10:00:00,127.07,127.71,127.07,127.43,1634.0,99.7665,100.2689,99.7665,100.0491,1634.0
2018-10-18 10:10:00,127.37,127.61,127.3,127.61,1500.0,100.002,100.1904,99.947,100.1904,1500.0
2018-10-18 10:20:00,127.35,127.4,126.83,126.83,4200.0,99.9863,100.0256,99.578,99.578,4200.0
2018-10-18 10:30:00,126.86,127.46,126.77,127.37,2400.0,99.6016,100.0727,99.5309,100.002,2400.0
2018-10-18 10:40:00,127.51,127.96,127.26,127.3,2700.0,100.1119,100.4652,99.9156,99.947,2700.0
2018-10-18 10:50:00,127.12,127.48,126.97,127.31,1400.0,99.8057,100.0884,99.6879,99.9549,1400.0
2018-10-18 11:00:00,127.21,127.21,126.78,127.17,1200.0,99.8764,99.8764,99.5388,99.845,1200.0
2018-10-18 11:10:00,127.18,127.47,127.13,127.15,1000.0,99.8528,100.0805,99.8136,99.8293,1000.0
2018-10-18 11:20:00,127.21,127.26,126.96,126.96,1300.0,99.8764,99.9156,99.6801,99.6801,1300.0
2018-10-18 11:30:00,126.88,126.92,126.32,126.39,1900.0,99.6173,99.6487,99.1776,99.2326,1900.0
2018-10-18 11:40:00,126.55,126.67,126.12,126.12,2700.0,99.3582,99.4524,99.0206,99.0206,2700.0
2018-10-18 11:50:00,126.04,126.13,126.0,126.02,900.0,98.9578,99.0284,98.9264,98.9421,900.0
2018-10-18 12:00:00,125.88,126.46,125.84,126.46,400.0,98.8322,99.2875,98.8007,99.2875,400.0
2018-10-18 12:10:00,126.43,126.46,126.07,126.23,900.0,99.264,99.2875,98.9813,99.1069,900.0
2018-10-18 12:20:00,126.08,126.82,126.08,126.82,1088.0,98.9892,99.5702,98.9892,99.5702,1088.0
2018-10-18 12:30:00,126.7,126.83,126.7,126.71,1100.0,99.476,99.578,99.476,99.4838,1100.0
2018-10-18 12:40:00,126.8,126.89,126.5,126.5,1400.0,99.5545,99.6251,99.3189,99.3189,1400.0
2018-10-18 12:50:00,126.43,126.49,126.16,126.16,800.0,99.264,99.3111,99.052,99.052,800.0
2018-10-18 13:00:00,126.31,126.44,126.31,126.44,900.0,99.1698,99.2718,99.1698,99.2718,900.0
2018-10-18 13:10:00,126.61,126.61,126.29,126.29,600.0,99.4053,99.4053,99.1541,99.1541,600.0
2018-10-18 13:20:00,126.19,126.19,126.0,126.0,1100.0,99.0755,99.0755,98.9264,98.9264,1100.0
2018-10-18 13:30:00,125.97,125.97,125.42,125.6,2200.0,98.9028,98.9028,98.471,98.6123,2200.0
2018-10-18 13:40:00,125.56,125.56,125.25,125.4,2200.0,98.5809,98.5809,98.3375,98.4553,2200.0
2018-10-18 13:50:00,125.38,125.44,125.16,125.44,1100.0,98.4396,98.4867,98.2669,98.4867,1100.0
2018-10-18 14:00:00,125.56,126.48,125.56,126.48,1400.0,98.5809,99.3032,98.5809,99.3032,1400.0
2018-10-18 14:10:00,126.47,126.77,126.47,126.77,900.0,99.2954,99.5309,99.2954,99.5309,900.0
2018-10-18 14:20:00,126.87,127.09,126.85,126.97,1458.0,99.6094,99.7822,99.5937,99.6879,1458.0
2018-10-18 14:30:00,126.84,126.84,126.41,126.41,1500.0,99.5859,99.5859,99.2483,99.2483,1500.0
2018-10-18 14:40:00,126.44,126.83,126.44,126.72,2800.0,99.2718,99.578,99.2718,99.4917,2800.0
2018-10-18 14:50:00,126.69,126.85,126.57,126.65,1700.0,99.4681,99.5937,99.3739,99.4367,1700.0
2018-10-18 15:00:00,126.38,126.46,126.33,126.43,600.0,99.2247,99.2875,99.1855,99.264,600.0
2018-10-18 15:10:00,126.29,126.8,126.29,126.8,1358.0,99.1541,99.5545,99.1541,99.5545,1358.0
2018-10-18 15:20:00,126.56,126.64,126.44,126.59,1629.0,99.366,99.4289,99.2718,99.3896,1629.0
2018-10-18 15:30:00,126.37,126.75,126.37,126.75,1900.0,99.2169,99.5152,99.2169,99.5152,1900.0
2018-10-18 15:40:00,126.87,127.07,126.87,127.07,2100.0,99.6094,99.7665,99.6094,99.7665,2100.0
2018-10-18 15:50:00,127.05,127.05,126.91,126.92,2200.0,99.7508,99.7508,99.6408,99.6487,2200.0
2018-10-19 09:30:00,127.99,128.31,127.84,128.15,2433.0,100.4888,100.74,100.371,100.6144,2433.0
2018-10-19 09:40:00,128.06,128.72,127.91,128.72,5391.0,100.5437,101.0619,100.426,101.0619,5391.0
2018-10-19 09:50:00,128.7,129.0,128.46,128.69,4100.0,101.0462,101.2818,100.8578,101.0384,4100.0
2018-10-19 10:00:00,128.72,128.97,128.72,128.94,1200.0,101.0619,101.2582,101.0619,101.2347,1200.0
2018-10-19 10:10:00,128.75,128.75,128.52,128.69,2000.0,101.0855,101.0855,100.9049,101.0384,2000.0
2018-10-19 10:20:00,128.62,128.75,128.29,128.29,3800.0,100.9834,101.0855,100.7243,100.7243,3800.0
2018-10-19 10:30:00,128.15,129.28,128.09,129.21,5210.0,100.6144,101.5016,100.5673,101.4466,5210.0
2018-10-19 10:40:00,129.39,129.39,128.9,128.9,1300.0,101.588,101.588,101.2032,101.2032,1300.0
2018-10-19 10:50:00,128.98,129.01,128.82,128.88,4200.0,101.2661,101.2896,101.1404,101.1875,4200.0
2018-10-19 11:00:00,128.89,128.95,128.58,128.74,800.0,101.1954,101.2425,100.952,101.0776,800.0
2018-10-19 11:10:00,128.87,128.88,128.81,128.88,700.0,101.1797,101.1875,101.1326,101.1875,700.0
2018-10-19 11:20:00,128.69,128.78,128.32,128.42,2600.0,101.0384,101.109,100.7479,100.8264,2600.0
2018-10-19 11:30:00,128.1,128.15,127.9,127.9,900.0,100.5751,100.6144,100.4181,100.4181,900.0
2018-10-19 11:40:00,128.03,128.13,127.89,128.11,800.0,100.5202,100.5987,100.4103,100.583,800.0
2018-10-19 11:50:00,128.16,128.5,128.12,128.26,2300.0,100.6222,100.8892,100.5908,100.7008,2300.0
2018-10-19 12:00:00,128.3,128.3,128.18,128.18,200.0,100.7322,100.7322,100.638,100.638,200.0
2018-10-19 12:10:00,127.72,128.09,127.7,128.01,2975.0,100.2768,100.5673,100.2611,100.5045,2975.0
2018-10-19 12:20:00,127.9,127.96,127.41,127.58,1900.0,100.4181,100.4652,100.0334,100.1669,1900.0
2018-10-19 12:30:00,127.78,127.83,127.28,127.51,2000.0,100.3239,100.3632,99.9313,100.1119,2000.0
2018-10-19 12:40:00,127.43,127.74,127.43,127.67,800.0,100.0491,100.2925,100.0491,100.2375,800.0
2018-10-19 12:50:00,127.62,127.92,127.62,127.92,600.0,100.1983,100.4338,100.1983,100.4338,600.0
2018-10-19 13:00:00,127.66,127.8,127.33,127.42,1300.0,100.2297,100.3396,99.9706,100.0413,1300.0
2018-10-19 13:10:00,127.6,127.72,127.6,127.68,1250.0,100.1826,100.2768,100.1826,100.2454,1250.0
2018-10-19 13:20:00,127.57,127.63,127.57,127.63,200.0,100.159,100.2061,100.159,100.2061,200.0
2018-10-19 13:30:00,127.54,127.63,127.49,127.56,902.0,100.1355,100.2061,100.0962,100.1512,902.0
2018-10-19 13:40:00,127.49,127.59,127.38,127.38,1100.0,100.0962,100.1747,100.0098,100.0098,1100.0
2018-10-19 13:50:00,127.52,127.52,127.38,127.41,1700.0,100.1198,100.1198,100.0098,100.0334,1700.0
2018-10-19 14:00:00,127.24,127.24,126.65,126.65,1700.0,99.8999,99.8999,99.4367,99.4367,1700.0
2018-10-19 14:10:00,126.74,126.78,126.74,126.78,500.0,99.5074,99.5388,99.5074,99.5388,500.0
2018-10-19 14:20:00,126.95,126.96,126.84,126.84,1183.0,99.6722,99.6801,99.5859,99.5859,1183.0
2018-10-19 14:30:00,126.9,126.9,126.87,126.9,700.0,99.633,99.633,99.6094,99.633,700.0
2018-10-19 14:40:00,126.98,126.99,126.67,126.91,4000.0,99.6958,99.7036,99.4524,99.6408,4000.0
2018-10-19 14:50:00,126.91,126.91,126.73,126.73,1300.0,99.6408,99.6408,99.4995,99.4995,1300.0
2018-10-19 15:00:00,126.73,126.81,126.59,126.6,1378.0,99.4995,99.5623,99.3896,99.3974,1378.0
2018-10-19 15:10:00,126.65,126.78,126.48,126.78,1900.0,99.4367,99.5388,99.3032,99.5388,1900.0
2018-10-19 15:20:00,126.67,126.94,126.66,126.94,2800.0,99.4524,99.6644,99.4446,99.6644,2800.0
2018-10-19 15:30:00,126.85,127.01,126.77,127.01,1900.0,99.5937,99.7193,99.5309,99.7193,1900.0
2018-10-19 15:40:00,127.01,127.36,126.97,127.36,3930.0,99.7193,99.9941,99.6879,99.9941,3930.0
2018-10-19 15:50:00,127.28,127.46,127.09,127.16,8800.0,99.9313,100.0727,99.7822,99.8371,8800.0
2018-10-22 09:30:00,127.24,127.24,125.31,125.98,5643.0,99.8999,99.8999,98.3846,98.9107,5643.0
2018-10-22 09:40:00,125.72,125.83,125.46,125.54,1400.0,98.7065,98.7929,98.5024,98.5652,1400.0
2018-10-22 09:50:00,125.51,125.51,124.5,124.63,1500.0,98.5417,98.5417,97.7487,97.8507,1500.0
2018-10-22 10:00:00,124.89,125.19,124.89,125.19,800.0,98.0549,98.2904,98.0549,98.2904,800.0
2018-10-22 10:10:00,125.44,125.83,125.3,125.7,3417.0,98.4867,98.7929,98.3768,98.6908,3417.0
2018-10-22 10:20:00,125.65,125.67,125.23,125.58,4274.0,98.6516,98.6673,98.3218,98.5966,4274.0
2018-10-22 10:30:00,125.42,126.05,125.42,125.5,2300.0,98.471,98.9656,98.471,98.5338,2300.0
2018-10-22 10:40:00,125.86,126.41,125.8,126.41,1000.0,98.8164,99.2483,98.7693,99.2483,1000.0
2018-10-22 10:50:00,126.44,126.44,125.49,125.6,3694.0,99.2718,99.2718,98.526,98.6123,3694.0
2018-10-22 11:00:00,125.83,126.21,125.75,125.88,1800.0,98.7929,99.0912,98.7301,98.8322,1800.0
2018-10-22 11:10:00,125.2,125.35,125.13,125.35,900.0,98.2983,98.416,98.2433,98.416,900.0
2018-10-22 11:20:00,125.67,125.86,125.59,125.61,1329.0,98.6673,98.8164,98.6045,98.6202,1329.0
2018-10-22 11:30:00,125.4,125.7,125.29,125.7,1200.0,98.4553,98.6908,98.3689,98.6908,1200.0
2018-10-22 11:40:00,125.62,125.98,125.62,125.87,1200.0,98.628,98.9107,98.628,98.8243,1200.0
2018-10-22 11:50:00,125.86,125.86,125.29,125.29,1000.0,98.8164,98.8164,98.3689,98.3689,1000.0
2018-10-22 12:00:00,125.3,125.34,125.3,125.32,600.0,98.3768,98.4082,98.3768,98.3925,600.0
2018-10-22 12:10:00,125.03,125.16,124.85,125.05,600.0,98.1648,98.2669,98.0235,98.1805,600.0
2018-10-22 12:20:00,125.06,125.06,124.67,124.72,500.0,98.1883,98.1883,97.8821,97.9214,500.0
2018-10-22 12:30:00,124.85,124.85,124.44,124.59,2499.0,98.0235,98.0235,97.7016,97.8193,2499.0
2018-10-22 12:40:00,124.68,124.75,124.61,124.68,1000.0,97.89,97.945,97.835,97.89,1000.0
2018-10-22 12:50:00,124.93,124.93,124.67,124.83,600.0,98.0863,98.0863,97.8821,98.0078,600.0
2018-10-22 13:00:00,124.83,125.14,124.66,125.14,1100.0,98.0078,98.2512,97.8743,98.2512,1100.0
2018-10-22 13:10:00,125.01,125.33,125.01,125.33,700.0,98.1491,98.4003,98.1491,98.4003,700.0
2018-10-22 13:20:00,125.11,125.19,124.99,124.99,500.0,98.2276,98.2904,98.1334,98.1334,500.0
2018-10-22 13:30:00,124.83,125.02,124.83,124.96,900.0,98.0078,98.1569,98.0078,98.1098,900.0
2018-10-22 13:40:00,124.92,124.98,124.91,124.96,500.0,98.0784,98.1255,98.0706,98.1098,500.0
2018-10-22 13:50:00,124.76,124.76,124.12,124.18,3000.0,97.9528,97.9528,97.4503,97.4974,3000.0
2018-10-22 14:00:00,124.22,124.52,124.19,124.49,1478.0,97.5288,97.7644,97.5053,97.7408,1478.0
2018-10-22 14:10:00,124.66,124.87,124.52,124.73,2691.0,97.8743,98.0392,97.7644,97.9293,2691.0
2018-10-22 14:20:00,124.75,124.93,124.48,124.93,2800.0,97.945,98.0863,97.733,98.0863,2800.0
2018-10-22 14:30:00,124.85,124.89,124.64,124.79,1400.0,98.0235,98.0549,97.8586,97.9764,1400.0
2018-10-22 14:40:00,124.68,124.75,124.6,124.75,1100.0,97.89,97.945,97.8272,97.945,1100.0
2018-10-22 14:50:00,124.85,125.16,124.84,125.05,2200.0,98.0235,98.2669,98.0156,98.1805,2200.0
2018-10-22 15:00:00,125.13,125.48,125.06,125.44,4400.0,98.2433,98.5181,98.1883,98.4867,4400.0
2018-10-22 15:10:00,125.51,125.69,125.3,125.3,2800.0,98.5417,98.683,98.3768,98.3768,2800.0
2018-10-22 15:20:00,125.32,125.4,125.18,125.4,3877.0,98.3925,98.4553,98.2826,98.4553,3877.0
2018-10-22 15:30:00,125.37,125.4,125.12,125.14,4700.0,98.4317,98.4553,98.2355,98.2512,4700.0
2018-10-22 15:40:00,125.04,125.25,124.95,124.95,4929.0,98.1726,98.3375,98.102,98.102,4929.0
2018-10-22 15:50:00,124.94,124.97,124.34,124.58,21572.0,98.0941,98.1177,97.6231,97.8115,21572.0
2018-10-23 09:30:00,121.46,121.49,118.77,119.73,13301.0,95.3619,95.3854,93.2499,94.0036,13301.0
2018-10-23 09:40:00,119.86,120.73,119.74,120.73,4715.0,94.1057,94.7887,94.0115,94.7887,4715.0
2018-10-23 09:50:00,120.58,120.59,119.45,119.54,8287.0,94.671,94.6788,93.7838,93.8544,8287.0
2018-10-23 10:00:00,119.5,119.69,118.48,118.59,7700.0,93.823,93.9722,93.0222,93.1086,7700.0
2018-10-23 10:10:00,118.67,118.68,117.19,117.22,12900.0,93.1714,93.1792,92.0094,92.0329,12900.0
2018-10-23 10:20:00,117.25,118.58,117.25,118.42,4518.0,92.0565,93.1007,92.0565,92.9751,4518.0
2018-10-23 10:30:00,118.28,118.46,117.8,118.23,5800.0,92.8652,93.0065,92.4883,92.8259,5800.0
2018-10-23 10:40:00,118.23,118.75,118.0,118.75,3107.0,92.8259,93.2342,92.6453,93.2342,3107.0
2018-10-23 10:50:00,118.82,119.13,117.98,117.98,3709.0,93.2891,93.5325,92.6296,92.6296,3709.0
2018-10-23 11:00:00,117.88,118.78,117.76,118.65,5000.0,92.5511,93.2577,92.4569,93.1557,5000.0
2018-10-23 11:10:00,118.73,119.04,118.43,118.86,2800.0,93.2185,93.4619,92.9829,93.3205,2800.0
2018-10-23 11:20:00,119.04,119.66,118.75,118.88,3908.0,93.4619,93.9486,93.2342,93.3362,3908.0
2018-10-23 11:30:00,119.0,119.0,117.9,117.9,1329.0,93.4305,93.4305,92.5668,92.5668,1329.0
2018-10-23 11:40:00,117.99,118.07,117.57,117.96,3711.0,92.6375,92.7003,92.3077,92.6139,3711.0
2018-10-23 11:50:00,117.82,117.87,117.75,117.81,1400.0,92.504,92.5433,92.449,92.4962,1400.0
2018-10-23 12:00:00,117.79,117.81,117.58,117.81,800.0,92.4805,92.4962,92.3156,92.4962,800.0
2018-10-23 12:10:00,118.07,118.39,117.7,117.96,1861.0,92.7003,92.9515,92.4098,92.6139,1861.0
2018-10-23 12:20:00,118.21,118.27,118.04,118.11,1000.0,92.8102,92.8573,92.6767,92.7317,1000.0
2018-10-23 12:30:00,118.05,118.7,118.05,118.58,2200.0,92.6846,93.1949,92.6846,93.1007,2200.0
2018-10-23 12:40:00,118.51,118.97,118.49,118.97,1100.0,93.0457,93.4069,93.03,93.4069,1100.0
2018-10-23 12:50:00,119.08,119.12,118.85,118.85,1200.0,93.4933,93.5247,93.3127,93.3127,1200.0
2018-10-23 13:00:00,118.77,119.51,118.77,119.51,1000.0,93.2499,93.8309,93.2499,93.8309,1000.0
2018-10-23 13:10:00,119.35,119.45,119.09,119.18,1000.0,93.7053,93.7838,93.5011,93.5718,1000.0
2018-10-23 13:20:00,119.22,119.62,119.22,119.36,2400.0,93.6032,93.9172,93.6032,93.7131,2400.0
2018-10-23 13:30:00,119.4,119.42,118.93,119.16,7697.0,93.7445,93.7602,93.3755,93.5561,7697.0
2018-10-23 13:40:00,119.28,119.28,118.87,118.88,1000.0,93.6503,93.6503,93.3284,93.3362,1000.0
2018-10-23 13:50:00,119.15,119.15,118.61,118.61,900.0,93.5482,93.5482,93.1243,93.1243,900.0
2018-10-23 14:00:00,118.5,118.59,118.32,118.59,1800.0,93.0379,93.1086,92.8966,93.1086,1800.0
2018-10-23 14:10:00,118.5,119.0,118.5,118.91,2546.0,93.0379,93.4305,93.0379,93.3598,2546.0
2018-10-23 14:20:00,118.96,119.18,118.83,119.17,1500.0,93.3991,93.5718,93.297,93.5639,1500.0
2018-10-23 14:30:00,119.3,119.59,119.24,119.5,2300.0,93.666,93.8937,93.6189,93.823,2300.0
2018-10-23 14:40:00,119.39,119.74,119.3,119.74,1700.0,93.7367,94.0115,93.666,94.0115,1700.0
2018-10-23 14:50:00,119.79,120.09,119.79,120.09,2960.0,94.0507,94.2863,94.0507,94.2863,2960.0
2018-10-23 15:00:00,120.26,120.46,120.08,120.08,2900.0,94.4197,94.5767,94.2784,94.2784,2900.0
2018-10-23 15:10:00,119.89,120.01,119.62,119.62,3058.0,94.1292,94.2234,93.9172,93.9172,3058.0
2018-10-23 15:20:00,119.59,120.39,119.59,120.39,4200.0,93.8937,94.5218,93.8937,94.5218,4200.0
2018-10-23 15:30:00,120.39,120.48,120.09,120.1,5631.0,94.5218,94.5925,94.2863,94.2941,5631.0
2018-10-23 15:40:00,120.07,120.07,119.54,119.64,10032.0,94.2705,94.2705,93.8544,93.9329,10032.0
2018-10-23 15:50:00,119.56,119.56,119.03,119.1,12904.0,93.8701,93.8701,93.454,93.509,12904.0
2018-10-24 09:30:00,120.72,120.97,119.94,120.37,2475.0,94.7809,94.9772,94.1685,94.5061,2475.0
2018-10-24 09:40:00,120.3,120.41,119.33,119.33,2100.0,94.4511,94.5375,93.6896,93.6896,2100.0
2018-10-24 09:50:00,119.43,119.62,119.16,119.39,3700.0,93.7681,93.9172,93.5561,93.7367,3700.0
2018-10-24 10:00:00,119.24,119.41,118.67,118.78,2000.0,93.6189,93.7524,93.1714,93.2577,2000.0
2018-10-24 10:10:00,118.78,119.05,118.62,118.76,1300.0,93.2577,93.4697,93.1321,93.242,1300.0
2018-10-24 10:20:00,118.7,118.99,118.46,118.64,1900.0,93.1949,93.4226,93.0065,93.1478,1900.0
2018-10-24 10:30:00,119.11,119.23,118.77,118.91,2464.0,93.5168,93.611,93.2499,93.3598,2464.0
2018-10-24 10:40:00,119.02,119.16,118.7,118.81,800.0,93.4462,93.5561,93.1949,93.2813,800.0
2018-10-24 10:50:00,118.65,118.91,118.6,118.83,1800.0,93.1557,93.3598,93.1164,93.297,1800.0
2018-10-24 11:00:00,118.55,118.81,117.56,117.77,3524.0,93.0772,93.2813,92.2999,92.4647,3524.0
2018-10-24 11:10:00,117.82,118.38,117.82,117.99,3400.0,92.504,92.9437,92.504,92.6375,3400.0
2018-10-24 11:20:00,117.81,118.18,117.28,117.36,5265.0,92.4962,92.7867,92.08,92.1428,5265.0
2018-10-24 11:30:00,117.34,118.0,117.06,117.91,2400.0,92.1271,92.6453,91.9073,92.5747,2400.0
2018-10-24 11:40:00,117.86,118.44,117.54,118.44,2133.0,92.5354,92.9908,92.2842,92.9908,2133.0
2018-10-24 11:50:00,118.66,119.29,118.59,119.16,1400.0,93.1635,93.6581,93.1086,93.5561,1400.0
2018-10-24 12:00:00,119.13,119.3,118.86,119.29,900.0,93.5325,93.666,93.3205,93.6581,900.0
2018-10-24 12:10:00,119.18,119.32,118.99,119.0,1200.0,93.5718,93.6817,93.4226,93.4305,1200.0
2018-10-24 12:20:00,118.75,118.77,118.44,118.45,1200.0,93.2342,93.2499,92.9908,92.9986,1200.0
2018-10-24 12:30:00,118.41,118.41,118.26,118.34,1000.0,92.9672,92.9672,92.8495,92.9123,1000.0
2018-10-24 12:40:00,118.37,118.37,118.03,118.09,900.0,92.9358,92.9358,92.6689,92.716,900.0
2018-10-24 12:50:00,117.92,118.4,117.92,118.35,1000.0,92.5825,92.9594,92.5825,92.9201,1000.0
2018-10-24 13:00:00,118.18,118.18,117.84,117.89,800.0,92.7867,92.7867,92.5197,92.559,800.0
2018-10-24 13:10:00,117.85,117.85,117.53,117.68,1200.0,92.5276,92.5276,92.2763,92.3941,1200.0
2018-10-24 13:20:00,117.38,117.41,117.2,117.29,1400.0,92.1585,92.1821,92.0172,92.0879,1400.0
2018-10-24 13:30:00,117.4,117.71,117.24,117.44,900.0,92.1743,92.4176,92.0486,92.2057,900.0
2018-10-24 13:40:00,117.34,117.55,117.13,117.51,900.0,92.1271,92.292,91.9623,92.2606,900.0
2018-10-24 13:50:00,117.38,117.38,116.89,116.89,895.0,92.1585,92.1585,91.7738,91.7738,895.0
2018-10-24 14:00:00,116.76,116.76,116.53,116.57,764.0,91.6718,91.6718,91.4912,91.5226,764.0
2018-10-24 14:10:00,116.51,116.62,116.31,116.41,1400.0,91.4755,91.5618,91.3185,91.397,1400.0
2018-10-24 14:20:00,116.48,116.67,116.4,116.61,1401.0,91.4519,91.6011,91.3891,91.554,1401.0
2018-10-24 14:30:00,116.67,116.87,116.5,116.56,1400.0,91.6011,91.7581,91.4676,91.5147,1400.0
2018-10-24 14:40:00,116.45,116.48,115.92,115.94,1300.0,91.4284,91.4519,91.0123,91.028,1300.0
2018-10-24 14:50:00,116.0,116.0,115.75,115.76,1800.0,91.0751,91.0751,90.8788,90.8866,1800.0
2018-10-24 15:00:00,115.57,115.57,115.03,115.13,2800.0,90.7375,90.7375,90.3135,90.392,2800.0
2018-10-24 15:10:00,115.14,115.32,114.97,115.01,3712.0,90.3999,90.5412,90.2664,90.2978,3712.0
2018-10-24 15:20:00,115.02,115.02,114.17,114.17,4244.0,90.3056,90.3056,89.6383,89.6383,4244.0
2018-10-24 15:30:00,114.25,114.33,113.92,114.26,11010.0,89.7011,89.7639,89.442,89.7089,11010.0
2018-10-24 15:40:00,114.29,114.49,113.53,113.58,11900.0,89.7325,89.8895,89.1358,89.1751,11900.0
2018-10-24 15:50:00,113.54,113.85,112.66,112.85,30017.0,89.1436,89.387,88.4527,88.6019,30017.0
2018-10-25 09:30:00,114.62,114.76,113.48,113.61,6537.0,89.9916,90.1015,89.0965,89.1986,6537.0
2018-10-25 09:40:00,113.35,113.39,112.06,112.37,4976.0,88.9945,89.0259,87.9817,88.225,4976.0
2018-10-25 09:50:00,112.36,113.92,112.31,113.9,4645.0,88.2172,89.442,88.1779,89.4263,4645.0
2018-10-25 10:00:00,113.76,114.8,113.76,114.76,3600.0,89.3164,90.1329,89.3164,90.1015,3600.0
2018-10-25 10:10:00,114.67,114.82,114.19,114.2,2300.0,90.0308,90.1486,89.654,89.6618,2300.0
2018-10-25 10:20:00,114.16,114.31,113.58,114.31,3100.0,89.6304,89.7482,89.1751,89.7482,3100.0
2018-10-25 10:30:00,114.44,114.83,113.86,113.86,2900.0,89.8503,90.1565,89.3949,89.3949,2900.0
2018-10-25 10:40:00,113.99,114.45,113.84,113.84,1928.0,89.497,89.8581,89.3792,89.3792,1928.0
2018-10-25 10:50:00,113.93,113.93,113.43,113.43,4391.0,89.4499,89.4499,89.0573,89.0573,4391.0
2018-10-25 11:00:00,113.22,113.48,112.92,113.06,2522.0,88.8924,89.0965,88.6569,88.7668,2522.0
2018-10-25 11:10:00,112.87,112.93,112.67,112.75,2200.0,88.6176,88.6647,88.4606,88.5234,2200.0
2018-10-25 11:20:00,112.88,113.6,112.83,113.58,2900.0,88.6255,89.1908,88.5862,89.1751,2900.0
2018-10-25 11:30:00,113.78,113.91,113.57,113.91,1929.0,89.3321,89.4341,89.1672,89.4341,1929.0
2018-10-25 11:40:00,113.71,113.71,112.94,112.94,1400.0,89.2771,89.2771,88.6726,88.6726,1400.0
2018-10-25 11:50:00,112.89,113.05,112.79,112.92,2400.0,88.6333,88.7589,88.5548,88.6569,2400.0
2018-10-25 12:00:00,112.99,113.14,112.85,113.14,2310.0,88.7118,88.8296,88.6019,88.8296,2310.0
2018-10-25 12:10:00,113.22,113.55,113.04,113.07,4700.0,88.8924,89.1515,88.7511,88.7746,4700.0
2018-10-25 12:20:00,113.21,113.33,113.08,113.15,2600.0,88.8846,88.9788,88.7825,88.8374,2600.0
2018-10-25 12:30:00,113.08,113.54,113.08,113.31,2100.0,88.7825,89.1436,88.7825,88.9631,2100.0
2018-10-25 12:40:00,113.28,113.54,113.23,113.54,2000.0,88.9395,89.1436,88.9003,89.1436,2000.0
2018-10-25 12:50:00,113.59,113.69,113.49,113.53,2400.0,89.1829,89.2614,89.1044,89.1358,2400.0
2018-10-25 13:00:00,113.45,113.45,113.1,113.13,1200.0,89.073,89.073,88.7982,88.8217,1200.0
2018-10-25 13:10:00,113.11,113.48,113.11,113.3,2500.0,88.806,89.0965,88.806,88.9552,2500.0
2018-10-25 13:20:00,113.36,113.69,113.36,113.69,2400.0,89.0023,89.2614,89.0023,89.2614,2400.0
2018-10-25 13:30:00,113.65,113.91,113.53,113.91,2500.0,89.23,89.4341,89.1358,89.4341,2500.0
2018-10-25 13:40:00,113.8,114.18,113.8,114.18,2100.0,89.3478,89.6461,89.3478,89.6461,2100.0
2018-10-25 13:50:00,114.07,114.46,114.07,114.41,1500.0,89.5598,89.866,89.5598,89.8267,1500.0
2018-10-25 14:00:00,114.37,114.56,114.01,114.56,3060.0,89.7953,89.9445,89.5127,89.9445,3060.0
2018-10-25 14:10:00,114.6,114.6,114.26,114.34,1892.0,89.9759,89.9759,89.7089,89.7718,1892.0
2018-10-25 14:20:00,114.32,114.83,114.25,114.82,3900.0,89.7561,90.1565,89.7011,90.1486,3900.0
2018-10-25 14:30:00,114.77,115.22,114.77,115.19,1614.0,90.1094,90.4627,90.1094,90.4391,1614.0
2018-10-25 14:40:00,115.12,115.42,114.99,115.33,4000.0,90.3842,90.6197,90.2821,90.549,4000.0
2018-10-25 14:50:00,115.15,115.19,114.57,114.65,2750.0,90.4077,90.4391,89.9523,90.0151,2750.0
2018-10-25 15:00:00,114.62,114.98,114.58,114.77,2800.0,89.9916,90.2742,89.9602,90.1094,2800.0
2018-10-25 15:10:00,114.87,115.37,114.8,115.31,4500.0,90.1879,90.5804,90.1329,90.5333,4500.0
2018-10-25 15:20:00,115.22,115.29,114.95,114.96,2300.0,90.4627,90.5176,90.2507,90.2585,2300.0
2018-10-25 15:30:00,115.17,115.24,114.55,114.61,2158.0,90.4234,90.4784,89.9366,89.9837,2158.0
2018-10-25 15:40:00,114.71,114.74,114.3,114.73,5060.0,90.0623,90.0858,89.7403,90.078,5060.0
2018-10-25 15:50:00,114.63,114.63,114.09,114.21,11771.0,89.9994,89.9994,89.5755,89.6697,11771.0
2018-10-26 09:30:00,112.29,113.06,111.73,112.7,6634.0,88.1622,88.7668,87.7226,88.4841,6634.0
2018-10-26 09:40:00,112.68,112.68,111.64,112.3,4661.0,88.4684,88.4684,87.6519,88.1701,4661.0
2018-10-26 09:50:00,112.62,112.83,112.43,112.55,2966.0,88.4213,88.5862,88.2722,88.3664,2966.0
2018-10-26 10:00:00,112.5,112.5,111.07,111.25,5964.0,88.3271,88.3271,87.2044,87.3457,5964.0
2018-10-26 10:10:00,111.28,111.38,110.68,110.95,3000.0,87.3693,87.4478,86.8982,87.1102,3000.0
2018-10-26 10:20:00,111.02,111.39,110.81,111.01,3530.0,87.1651,87.4556,87.0002,87.1573,3530.0
2018-10-26 10:30:00,110.84,110.97,109.96,109.96,2431.0,87.0238,87.1259,86.3329,86.3329,2431.0
2018-10-26 10:40:00,110.27,110.7,110.27,110.52,1200.0,86.5763,86.9139,86.5763,86.7726,1200.0
2018-10-26 10:50:00,110.53,110.66,110.33,110.36,2300.0,86.7804,86.8825,86.6234,86.6469,2300.0
2018-10-26 11:00:00,110.3,111.66,110.3,111.66,4218.0,86.5998,87.6676,86.5998,87.6676,4218.0
2018-10-26 11:10:00,111.8,112.38,111.73,112.27,5069.0,87.7775,88.2329,87.7226,88.1465,5069.0
2018-10-26 11:20:00,112.25,113.41,112.25,113.41,2900.0,88.1308,89.0416,88.1308,89.0416,2900.0
2018-10-26 11:30:00,113.5,114.44,113.49,113.53,5920.0,89.1122,89.8503,89.1044,89.1358,5920.0
2018-10-26 11:40:00,113.53,113.9,113.43,113.85,700.0,89.1358,89.4263,89.0573,89.387,700.0
2018-10-26 11:50:00,113.9,114.17,113.9,114.02,1100.0,89.4263,89.6383,89.4263,89.5205,1100.0
2018-10-26 12:00:00,113.88,114.31,113.8,114.3,1000.0,89.4106,89.7482,89.3478,89.7403,1000.0
2018-10-26 12:10:00,113.88,113.9,113.88,113.9,200.0,89.4106,89.4263,89.4106,89.4263,200.0
2018-10-26 12:20:00,114.17,114.17,113.66,113.67,970.0,89.6383,89.6383,89.2379,89.2457,970.0
2018-10-26 12:30:00,113.66,114.01,113.63,113.83,2400.0,89.2379,89.5127,89.2143,89.3713,2400.0
2018-10-26 12:40:00,113.78,114.73,113.77,114.73,1100.0,89.3321,90.078,89.3242,90.078,1100.0
2018-10-26 12:50:00,114.72,114.72,114.19,114.19,800.0,90.0701,90.0701,89.654,89.654,800.0
2018-10-26 13:00:00,114.56,114.98,114.56,114.98,700.0,89.9445,90.2742,89.9445,90.2742,700.0
2018-10-26 13:10:00,114.9,115.23,114.9,115.23,1600.0,90.2114,90.4705,90.2114,90.4705,1600.0
2018-10-26 13:20:00,115.21,115.21,114.62,114.62,900.0,90.4548,90.4548,89.9916,89.9916,900.0
2018-10-26 13:30:00,114.45,114.45,113.85,113.89,1000.0,89.8581,89.8581,89.387,89.4184,1000.0
2018-10-26 13:40:00,113.92,114.35,113.92,114.27,2800.0,89.442,89.7796,89.442,89.7168,2800.0
2018-10-26 13:50:00,114.25,114.76,114.2,114.64,2000.0,89.7011,90.1015,89.6618,90.0073,2000.0
2018-10-26 14:00:00,114.29,114.29,114.0,114.0,600.0,89.7325,89.7325,89.5048,89.5048,600.0
2018-10-26 14:10:00,113.98,114.13,113.9,113.95,4168.0,89.4891,89.6069,89.4263,89.4656,4168.0
2018-10-26 14:20:00,114.04,114.4,114.04,114.34,600.0,89.5362,89.8189,89.5362,89.7718,600.0
2018-10-26 14:30:00,114.25,114.62,114.14,114.62,700.0,89.7011,89.9916,89.6147,89.9916,700.0
2018-10-26 14:40:00,114.45,114.59,114.25,114.32,2429.0,89.8581,89.968,89.7011,89.7561,2429.0
2018-10-26 14:50:00,114.25,114.25,113.82,113.82,3400.0,89.7011,89.7011,89.3635,89.3635,3400.0
2018-10-26 15:00:00,113.88,114.16,113.84,114.16,900.0,89.4106,89.6304,89.3792,89.6304,900.0
2018-10-26 15:10:00,114.1,114.11,113.56,113.99,2687.0,89.5833,89.5912,89.1594,89.497,2687.0
2018-10-26 15:20:00,113.94,114.05,113.8,113.98,1400.0,89.4577,89.5441,89.3478,89.4891,1400.0
2018-10-26 15:30:00,113.86,114.47,113.86,114.25,2600.0,89.3949,89.8738,89.3949,89.7011,2600.0
2018-10-26 15:40:00,114.13,114.28,113.75,114.14,7180.0,89.6069,89.7246,89.3085,89.6147,7180.0
2018-10-26 15:50:00,114.06,114.31,113.7,113.71,6347.0,89.5519,89.7482,89.2693,89.2771,6347.0
2018-10-29 09:30:00,113.65,114.13,112.43,112.44,2095.0,89.23,89.6069,88.2722,88.28,2095.0
2018-10-29 09:40:00,112.86,112.91,112.14,112.5,4500.0,88.6098,88.649,88.0445,88.3271,4500.0
2018-10-29 09:50:00,112.14,112.14,111.28,111.28,3600.0,88.0445,88.0445,87.3693,87.3693,3600.0
2018-10-29 10:00:00,111.37,112.35,111.37,112.3,1900.0,87.4399,88.2093,87.4399,88.1701,1900.0
2018-10-29 10:10:00,112.36,112.51,112.0,112.09,1100.0,88.2172,88.335,87.9345,88.0052,1100.0
2018-10-29 10:20:00,112.08,112.35,112.07,112.35,1962.0,87.9974,88.2093,87.9895,88.2093,1962.0
2018-10-29 10:30:00,112.35,112.54,112.0,112.04,1000.0,88.2093,88.3585,87.9345,87.966,1000.0
2018-10-29 10:40:00,111.97,112.0,111.5,111.61,4251.0,87.911,87.9345,87.542,87.6283,4251.0
2018-10-29 10:50:00,111.76,112.18,111.76,112.18,600.0,87.7461,88.0759,87.7461,88.0759,600.0
2018-10-29 11:00:00,112.34,112.42,112.15,112.29,1540.0,88.2015,88.2643,88.0523,88.1622,1540.0
2018-10-29 11:10:00,112.26,112.26,111.36,111.36,1400.0,88.1387,88.1387,87.4321,87.4321,1400.0
2018-10-29 11:20:00,111.7,112.21,111.6,112.21,2785.0,87.699,88.0994,87.6205,88.0994,2785.0
2018-10-29 11:30:00,112.17,112.17,111.73,111.74,1700.0,88.068,88.068,87.7226,87.7304,1700.0
2018-10-29 11:40:00,111.69,112.07,111.69,112.06,1200.0,87.6912,87.9895,87.6912,87.9817,1200.0
2018-10-29 11:50:00,112.06,112.13,111.52,111.52,1700.0,87.9817,88.0366,87.5577,87.5577,1700.0
2018-10-29 12:00:00,111.42,111.43,111.0,111.04,1211.0,87.4792,87.487,87.1494,87.1808,1211.0
2018-10-29 12:10:00,110.93,110.93,110.61,110.61,1400.0,87.0945,87.0945,86.8432,86.8432,1400.0
2018-10-29 12:20:00,110.67,110.7,110.36,110.55,2100.0,86.8903,86.9139,86.6469,86.7961,2100.0
2018-10-29 12:30:00,110.4,110.73,110.3,110.65,3700.0,86.6783,86.9374,86.5998,86.8746,3700.0
2018-10-29 12:40:00,110.55,111.04,110.55,110.85,1400.0,86.7961,87.1808,86.7961,87.0317,1400.0
2018-10-29 12:50:00,110.78,110.91,110.45,110.45,3400.0,86.9767,87.0788,86.7176,86.7176,3400.0
2018-10-29 13:00:00,110.5,110.84,110.5,110.77,2400.0,86.7569,87.0238,86.7569,86.9688,2400.0
2018-10-29 13:10:00,110.8,110.82,110.6,110.6,2000.0,86.9924,87.0081,86.8354,86.8354,2000.0
2018-10-29 13:20:00,110.59,110.59,110.16,110.16,2346.0,86.8275,86.8275,86.4899,86.4899,2346.0
2018-10-29 13:30:00,110.17,110.39,110.0,110.0,4888.0,86.4978,86.6705,86.3643,86.3643,4888.0
2018-10-29 13:40:00,109.95,110.25,109.82,110.06,3400.0,86.325,86.5606,86.223,86.4114,3400.0
2018-10-29 13:50:00,110.0,110.24,109.87,109.87,3758.0,86.3643,86.5527,86.2622,86.2622,3758.0
2018-10-29 14:00:00,109.88,110.02,109.75,109.85,1992.0,86.2701,86.38,86.168,86.2465,1992.0
2018-10-29 14:10:00,109.75,109.99,109.75,109.86,1900.0,86.168,86.3564,86.168,86.2544,1900.0
2018-10-29 14:20:00,109.94,109.94,109.26,109.26,4500.0,86.3172,86.3172,85.7833,85.7833,4500.0
2018-10-29 14:30:00,109.16,109.71,109.16,109.47,4945.0,85.7048,86.1366,85.7048,85.9482,4945.0
2018-10-29 14:40:00,109.54,110.02,109.53,109.55,2400.0,86.0031,86.38,85.9953,86.011,2400.0
2018-10-29 14:50:00,109.45,109.49,109.22,109.38,2600.0,85.9325,85.9639,85.7519,85.8775,2600.0
2018-10-29 15:00:00,109.31,109.31,108.92,108.93,7895.0,85.8226,85.8226,85.5163,85.5242,7895.0
2018-10-29 15:10:00,108.98,109.0,108.02,108.02,8100.0,85.5635,85.5792,84.8097,84.8097,8100.0
2018-10-29 15:20:00,108.0,108.32,107.78,107.89,5400.0,84.794,85.0453,84.6213,84.7077,5400.0
2018-10-29 15:30:00,107.74,107.98,107.28,107.28,3700.0,84.5899,84.7783,84.2287,84.2287,3700.0
2018-10-29 15:40:00,107.29,107.72,106.41,107.62,10234.0,84.2366,84.5742,83.5457,84.4957,10234.0
2018-10-29 15:50:00,107.6,108.35,107.6,108.21,9236.0,84.48,85.0688,84.48,84.9589,9236.0
2018-10-30 09:30:00,106.66,107.2,105.97,106.79,6265.0,83.742,84.1659,83.2002,83.844,6265.0
2018-10-30 09:40:00,106.87,108.28,106.83,107.53,6887.0,83.9068,85.0139,83.8754,84.425,6887.0
2018-10-30 09:50:00,107.9,108.5,107.29,108.39,3500.0,84.7155,85.1866,84.2366,85.1002,3500.0
2018-10-30 10:00:00,108.34,108.37,107.71,108.06,3472.0,85.061,85.0845,84.5663,84.8411,3472.0
2018-10-30 10:10:00,107.98,108.07,107.68,107.69,3200.0,84.7783,84.849,84.5428,84.5506,3200.0
2018-10-30 10:20:00,107.79,107.95,107.17,107.3,2565.0,84.6292,84.7548,84.1424,84.2444,2565.0
2018-10-30 10:30:00,107.27,107.43,106.52,106.63,3300.0,84.2209,84.3465,83.632,83.7184,3300.0
2018-10-30 10:40:00,106.59,106.79,106.17,106.73,2300.0,83.687,83.844,83.3572,83.7969,2300.0
2018-10-30 10:50:00,106.78,107.09,106.66,106.73,2700.0,83.8362,84.0796,83.742,83.7969,2700.0
2018-10-30 11:00:00,106.84,107.22,106.71,107.01,2000.0,83.8833,84.1816,83.7812,84.0168,2000.0
2018-10-30 11:10:00,106.99,107.05,106.76,106.76,2696.0,84.001,84.0482,83.8205,83.8205,2696.0
2018-10-30 11:20:00,107.06,107.34,106.9,107.34,4386.0,84.056,84.2758,83.9304,84.2758,4386.0
2018-10-30 11:30:00,107.34,107.5,107.04,107.5,6350.0,84.2758,84.4015,84.0403,84.4015,6350.0
2018-10-30 11:40:00,107.68,108.08,107.45,108.06,3900.0,84.5428,84.8568,84.3622,84.8411,3900.0
2018-10-30 11:50:00,108.08,108.21,107.88,108.01,3445.0,84.8568,84.9589,84.6998,84.8019,3445.0
2018-10-30 12:00:00,108.07,108.58,108.01,108.41,3500.0,84.849,85.2494,84.8019,85.1159,3500.0
2018-10-30 12:10:00,108.43,108.46,108.18,108.27,1900.0,85.1316,85.1552,84.9354,85.006,1900.0
2018-10-30 12:20:00,108.14,108.34,108.14,108.25,1000.0,84.9039,85.061,84.9039,84.9903,1000.0
2018-10-30 12:30:00,108.13,108.3,107.87,108.3,2454.0,84.8961,85.0296,84.692,85.0296,2454.0
2018-10-30 12:40:00,108.37,108.38,108.06,108.38,2012.0,85.0845,85.0924,84.8411,85.0924,2012.0
2018-10-30 12:50:00,108.44,108.47,108.03,108.09,1200.0,85.1395,85.163,84.8176,84.8647,1200.0
2018-10-30 13:00:00,108.0,108.0,107.56,107.74,2600.0,84.794,84.794,84.4486,84.5899,2600.0
2018-10-30 13:10:00,107.76,107.76,107.12,107.62,3400.0,84.6056,84.6056,84.1031,84.4957,3400.0
2018-10-30 13:20:00,107.75,107.84,107.26,107.26,1500.0,84.5977,84.6684,84.213,84.213,1500.0
2018-10-30 13:30:00,106.99,106.99,106.7,106.75,1800.0,84.001,84.001,83.7734,83.8126,1800.0
2018-10-30 13:40:00,107.12,107.71,107.12,107.59,1400.0,84.1031,84.5663,84.1031,84.4721,1400.0
2018-10-30 13:50:00,107.55,107.62,107.25,107.62,1500.0,84.4407,84.4957,84.2052,84.4957,1500.0
2018-10-30 14:00:00,107.63,107.66,107.48,107.5,1352.0,84.5035,84.5271,84.3858,84.4015,1352.0
2018-10-30 14:10:00,107.48,107.8,107.42,107.71,2000.0,84.3858,84.637,84.3387,84.5663,2000.0
2018-10-30 14:20:00,108.04,108.4,107.99,107.99,2300.0,84.8254,85.1081,84.7862,84.7862,2300.0
2018-10-30 14:30:00,107.83,108.14,107.83,108.12,1700.0,84.6606,84.9039,84.6606,84.8882,1700.0
2018-10-30 14:40:00,108.16,108.54,108.16,108.49,1600.0,84.9197,85.218,84.9197,85.1787,1600.0
2018-10-30 14:50:00,108.56,109.2,108.5,109.16,2900.0,85.2337,85.7362,85.1866,85.7048,2900.0
2018-10-30 15:00:00,108.92,108.92,108.61,108.74,3200.0,85.5163,85.5163,85.273,85.375,3200.0
2018-10-30 15:10:00,108.85,109.43,108.85,108.98,1900.0,85.4614,85.9168,85.4614,85.5635,1900.0
2018-10-30 15:20:00,109.1,109.64,109.0,109.61,4400.0,85.6577,86.0816,85.5792,86.0581,4400.0
2018-10-30 15:30:00,109.67,109.74,109.47,109.49,5230.0,86.1052,86.1602,85.9482,85.9639,5230.0
2018-10-30 15:40:00,109.53,110.01,109.53,109.96,3322.0,85.9953,86.3721,85.9953,86.3329,3322.0
2018-10-30 15:50:00,109.96,110.22,109.9,109.97,11677.0,86.3329,86.537,86.2858,86.3407,11677.0
2018-10-31 09:30:00,112.04,112.28,111.01,111.18,5878.0,87.966,88.1544,87.1573,87.2907,5878.0
2018-10-31 09:40:00,111.04,111.46,110.81,110.98,2200.0,87.1808,87.5106,87.0002,87.1337,2200.0
2018-10-31 09:50:00,111.18,112.23,111.18,112.23,3899.0,87.2907,88.1151,87.2907,88.1151,3899.0
2018-10-31 10:00:00,112.1,112.5,111.92,112.2,2100.0,88.0131,88.3271,87.8717,88.0916,2100.0
2018-10-31 10:10:00,112.22,112.72,112.21,112.58,1150.0,88.1073,88.4998,88.0994,88.3899,1150.0
2018-10-31 10:20:00,112.63,113.57,112.63,113.12,2400.0,88.4292,89.1672,88.4292,88.8139,2400.0
2018-10-31 10:30:00,113.07,113.85,113.01,113.85,7059.0,88.7746,89.387,88.7275,89.387,7059.0
2018-10-31 10:40:00,113.72,114.29,113.72,113.79,2100.0,89.285,89.7325,89.285,89.3399,2100.0
2018-10-31 10:50:00,113.68,113.71,113.5,113.63,1320.0,89.2536,89.2771,89.1122,89.2143,1320.0
2018-10-31 11:00:00,113.73,114.23,113.73,114.16,3501.0,89.2928,89.6854,89.2928,89.6304,3501.0
2018-10-31 11:10:00,114.26,114.32,113.8,114.21,1159.0,89.7089,89.7561,89.3478,89.6697,1159.0
2018-10-31 11:20:00,114.31,115.32,114.31,115.32,4000.0,89.7482,90.5412,89.7482,90.5412,4000.0
2018-10-31 11:30:00,115.19,115.64,115.0,115.64,3657.0,90.4391,90.7924,90.2899,90.7924,3657.0
2018-10-31 11:40:00,115.58,115.58,114.76,114.91,1902.0,90.7453,90.7453,90.1015,90.2193,1902.0
2018-10-31 11:50:00,115.07,115.23,114.89,115.23,1801.0,90.3449,90.4705,90.2036,90.4705,1801.0
2018-10-31 12:00:00,115.02,115.02,114.42,114.51,1400.0,90.3056,90.3056,89.8346,89.9052,1400.0
2018-10-31 12:10:00,114.52,114.8,114.51,114.71,1000.0,89.9131,90.1329,89.9052,90.0623,1000.0
2018-10-31 12:20:00,114.98,115.06,114.76,114.76,1100.0,90.2742,90.337,90.1015,90.1015,1100.0
2018-10-31 12:30:00,114.78,114.79,114.31,114.31,2004.0,90.1172,90.1251,89.7482,89.7482,2004.0
2018-10-31 12:40:00,114.27,114.95,114.21,114.81,1700.0,89.7168,90.2507,89.6697,90.1408,1700.0
2018-10-31 12:50:00,114.4,114.55,114.34,114.34,1500.0,89.8189,89.9366,89.7718,89.7718,1500.0
2018-10-31 13:00:00,114.35,114.4,113.99,114.08,1115.0,89.7796,89.8189,89.497,89.5676,1115.0
2018-10-31 13:10:00,114.2,114.24,113.84,113.94,900.0,89.6618,89.6932,89.3792,89.4577,900.0
2018-10-31 13:20:00,113.8,113.8,113.49,113.61,700.0,89.3478,89.3478,89.1044,89.1986,700.0
2018-10-31 13:30:00,113.63,113.63,113.15,113.17,2174.0,89.2143,89.2143,88.8374,88.8532,2174.0
2018-10-31 13:40:00,113.15,113.39,112.85,113.37,1400.0,88.8374,89.0259,88.6019,89.0102,1400.0
2018-10-31 13:50:00,113.38,113.86,113.38,113.81,1100.0,89.018,89.3949,89.018,89.3556,1100.0
2018-10-31 14:00:00,113.79,113.79,113.52,113.53,1293.0,89.3399,89.3399,89.1279,89.1358,1293.0
2018-10-31 14:10:00,113.65,114.19,113.65,114.16,1999.0,89.23,89.654,89.23,89.6304,1999.0
2018-10-31 14:20:00,113.78,113.83,113.55,113.55,1400.0,89.3321,89.3713,89.1515,89.1515,1400.0
2018-10-31 14:30:00,113.65,113.74,113.19,113.19,1099.0,89.23,89.3007,88.8689,88.8689,1099.0
2018-10-31 14:40:00,113.2,113.47,113.2,113.22,3987.0,88.8767,89.0887,88.8767,88.8924,3987.0
2018-10-31 14:50:00,113.14,113.7,113.11,113.65,2823.0,88.8296,89.2693,88.806,89.23,2823.0
2018-10-31 15:00:00,113.71,113.9,113.58,113.58,4500.0,89.2771,89.4263,89.1751,89.1751,4500.0
2018-10-31 15:10:00,113.47,113.71,113.46,113.58,1711.0,89.0887,89.2771,89.0808,89.1751,1711.0
2018-10-31 15:20:00,113.5,113.5,113.15,113.33,3952.0,89.1122,89.1122,88.8374,88.9788,3952.0
2018-10-31 15:30:00,113.29,113.4,113.02,113.03,2600.0,88.9474,89.0337,88.7354,88.7432,2600.0
2018-10-31 15:40:00,112.92,112.96,112.44,112.45,4155.0,88.6569,88.6883,88.28,88.2879,4155.0
2018-10-31 15:50:00,112.46,112.51,112.08,112.32,15187.0,88.2957,88.335,87.9974,88.1858,15187.0
2018-11-01 09:30:00,113.39,113.88,112.58,113.79,4540.0,89.0259,89.4106,88.3899,89.3399,4540.0
2018-11-01 09:40:00,113.9,114.36,113.37,114.18,4991.0,89.4263,89.7875,89.0102,89.6461,4991.0
2018-11-01 09:50:00,114.36,114.78,114.36,114.76,3033.0,89.7875,90.1172,89.7875,90.1015,3033.0
2018-11-01 10:00:00,114.63,114.67,114.34,114.34,700.0,89.9994,90.0308,89.7718,89.7718,700.0
2018-11-01 10:10:00,114.28,114.92,114.28,114.86,2340.0,89.7246,90.2271,89.7246,90.18,2340.0
2018-11-01 10:20:00,114.95,115.1,114.53,115.1,3500.0,90.2507,90.3685,89.9209,90.3685,3500.0
2018-11-01 10:30:00,115.21,115.47,115.02,115.47,2400.0,90.4548,90.659,90.3056,90.659,2400.0
2018-11-01 10:40:00,115.41,115.94,115.41,115.94,2245.0,90.6118,91.028,90.6118,91.028,2245.0
2018-11-01 10:50:00,116.01,116.01,115.36,115.61,2000.0,91.0829,91.0829,90.5726,90.7689,2000.0
2018-11-01 11:00:00,115.61,115.61,115.01,115.03,2200.0,90.7689,90.7689,90.2978,90.3135,2200.0
2018-11-01 11:10:00,115.1,115.19,114.87,114.93,1600.0,90.3685,90.4391,90.1879,90.235,1600.0
2018-11-01 11:20:00,114.95,114.98,114.34,114.34,2400.0,90.2507,90.2742,89.7718,89.7718,2400.0
2018-11-01 11:30:00,114.29,114.68,113.95,114.62,7452.0,89.7325,90.0387,89.4656,89.9916,7452.0
2018-11-01 11:40:00,114.62,114.62,113.78,113.94,2500.0,89.9916,89.9916,89.3321,89.4577,2500.0
2018-11-01 11:50:00,113.46,113.91,113.32,113.32,2500.0,89.0808,89.4341,88.9709,88.9709,2500.0
2018-11-01 12:00:00,113.31,113.73,113.17,113.5,3500.0,88.9631,89.2928,88.8532,89.1122,3500.0
2018-11-01 12:10:00,113.47,113.68,113.4,113.68,3600.0,89.0887,89.2536,89.0337,89.2536,3600.0
2018-11-01 12:20:00,113.84,114.16,113.84,114.11,2601.0,89.3792,89.6304,89.3792,89.5912,2601.0
2018-11-01 12:30:00,114.03,114.08,113.44,113.84,2500.0,89.5284,89.5676,89.0651,89.3792,2500.0
2018-11-01 12:40:00,113.8,113.86,113.64,113.78,1100.0,89.3478,89.3949,89.2222,89.3321,1100.0
2018-11-01 12:50:00,113.96,114.15,113.83,113.93,1400.0,89.4734,89.6226,89.3713,89.4499,1400.0
2018-11-01 13:00:00,113.82,113.82,113.54,113.55,1000.0,89.3635,89.3635,89.1436,89.1515,1000.0
2018-11-01 13:10:00,113.58,114.12,113.58,114.01,1700.0,89.1751,89.599,89.1751,89.5127,1700.0
2018-11-01 13:20:00,114.02,114.15,113.96,114.08,3157.0,89.5205,89.6226,89.4734,89.5676,3157.0
2018-11-01 13:30:00,114.03,114.15,113.88,114.05,2300.0,89.5284,89.6226,89.4106,89.5441,2300.0
2018-11-01 13:40:00,114.15,114.37,113.99,114.13,1100.0,89.6226,89.7953,89.497,89.6069,1100.0
2018-11-01 13:50:00,114.01,114.04,113.83,113.83,4000.0,89.5127,89.5362,89.3713,89.3713,4000.0
2018-11-01 14:00:00,114.16,114.16,113.89,113.97,500.0,89.6304,89.6304,89.4184,89.4813,500.0
2018-11-01 14:10:00,114.06,114.17,114.0,114.16,1500.0,89.5519,89.6383,89.5048,89.6304,1500.0
2018-11-01 14:20:00,114.21,114.31,114.12,114.31,2200.0,89.6697,89.7482,89.599,89.7482,2200.0
2018-11-01 14:30:00,114.27,114.3,113.94,114.04,1900.0,89.7168,89.7403,89.4577,89.5362,1900.0
2018-11-01 14:40:00,113.98,114.07,113.95,114.02,1800.0,89.4891,89.5598,89.4656,89.5205,1800.0
2018-11-01 14:50:00,114.08,114.28,113.97,114.25,2200.0,89.5676,89.7246,89.4813,89.7011,2200.0
2018-11-01 15:00:00,114.25,114.26,114.15,114.25,1900.0,89.7011,89.7089,89.6226,89.7011,1900.0
2018-11-01 15:10:00,114.34,114.77,114.34,114.77,1600.0,89.7718,90.1094,89.7718,90.1094,1600.0
2018-11-01 15:20:00,114.69,114.71,114.56,114.62,1500.0,90.0465,90.0623,89.9445,89.9916,1500.0
2018-11-01 15:30:00,114.52,114.94,114.52,114.93,2707.0,89.9131,90.2428,89.9131,90.235,2707.0
2018-11-01 15:40:00,114.94,115.28,114.89,115.24,4300.0,90.2428,90.5098,90.2036,90.4784,4300.0
2018-11-01 15:50:00,115.2,115.57,115.2,115.5,10400.0,90.447,90.7375,90.447,90.6825,10400.0
2018-11-02 09:30:00,115.87,116.22,114.81,115.64,4550.0,90.973,91.2478,90.1408,90.7924,4550.0
2018-11-02 09:40:00,115.57,115.84,115.09,115.1,1501.0,90.7375,90.9494,90.3606,90.3685,1501.0
2018-11-02 09:50:00,115.21,115.71,115.21,115.6,1300.0,90.4548,90.8474,90.4548,90.761,1300.0
2018-11-02 10:00:00,115.52,115.6,115.28,115.48,1300.0,90.6982,90.761,90.5098,90.6668,1300.0
2018-11-02 10:10:00,115.43,115.51,115.18,115.38,1700.0,90.6275,90.6904,90.4313,90.5883,1700.0
2018-11-02 10:20:00,115.29,115.29,114.08,114.08,3900.0,90.5176,90.5176,89.5676,89.5676,3900.0
2018-11-02 10:30:00,114.02,114.34,113.84,113.84,1700.0,89.5205,89.7718,89.3792,89.3792,1700.0
2018-11-02 10:40:00,113.85,113.85,113.53,113.53,1500.0,89.387,89.387,89.1358,89.1358,1500.0
2018-11-02 10:50:00,113.94,114.04,113.5,113.56,1800.0,89.4577,89.5362,89.1122,89.1594,1800.0
2018-11-02 11:00:00,113.52,113.52,112.97,113.42,4939.0,89.1279,89.1279,88.6961,89.0494,4939.0
2018-11-02 11:10:00,113.43,113.86,113.42,113.59,2731.0,89.0573,89.3949,89.0494,89.1829,2731.0
2018-11-02 11:20:00,113.52,114.43,113.52,114.13,1900.0,89.1279,89.8424,89.1279,89.6069,1900.0
2018-11-02 11:30:00,114.33,114.73,114.33,114.73,1000.0,89.7639,90.078,89.7639,90.078,1000.0
2018-11-02 11:40:00,114.77,114.77,114.33,114.51,1900.0,90.1094,90.1094,89.7639,89.9052,1900.0
2018-11-02 11:50:00,114.52,114.64,114.04,114.53,2661.0,89.9131,90.0073,89.5362,89.9209,2661.0
2018-11-02 12:00:00,114.61,114.96,114.49,114.51,3065.0,89.9837,90.2585,89.8895,89.9052,3065.0
2018-11-02 12:10:00,114.43,114.73,114.35,114.39,2100.0,89.8424,90.078,89.7796,89.811,2100.0
2018-11-02 12:20:00,114.34,114.37,113.99,114.37,2200.0,89.7718,89.7953,89.497,89.7953,2200.0
2018-11-02 12:30:00,114.41,114.62,114.18,114.18,2568.0,89.8267,89.9916,89.6461,89.6461,2568.0
2018-11-02 12:40:00,114.07,114.18,114.04,114.18,1800.0,89.5598,89.6461,89.5362,89.6461,1800.0
2018-11-02 12:50:00,114.06,114.06,113.41,113.51,2500.0,89.5519,89.5519,89.0416,89.1201,2500.0
2018-11-02 13:00:00,113.51,113.62,113.38,113.59,3300.0,89.1201,89.2065,89.018,89.1829,3300.0
2018-11-02 13:10:00,113.95,114.1,113.9,114.1,1200.0,89.4656,89.5833,89.4263,89.5833,1200.0
2018-11-02 13:20:00,114.16,114.18,114.04,114.16,1300.0,89.6304,89.6461,89.5362,89.6304,1300.0
2018-11-02 13:30:00,114.41,114.66,114.4,114.54,1300.0,89.8267,90.023,89.8189,89.9288,1300.0
2018-11-02 13:40:00,114.53,114.84,114.48,114.71,3200.0,89.9209,90.1643,89.8817,90.0623,3200.0
2018-11-02 13:50:00,114.74,115.09,114.45,114.67,6660.0,90.0858,90.3606,89.8581,90.0308,6660.0
2018-11-02 14:00:00,114.64,114.74,114.44,114.44,2600.0,90.0073,90.0858,89.8503,89.8503,2600.0
2018-11-02 14:10:00,114.5,114.5,114.26,114.43,1500.0,89.8974,89.8974,89.7089,89.8424,1500.0
2018-11-02 14:20:00,114.4,115.27,114.17,115.27,2300.0,89.8189,90.5019,89.6383,90.5019,2300.0
2018-11-02 14:30:00,115.43,115.74,115.1,115.17,3400.0,90.6275,90.8709,90.3685,90.4234,3400.0
2018-11-02 14:40:00,115.07,115.23,115.05,115.17,2100.0,90.3449,90.4705,90.3292,90.4234,2100.0
2018-11-02 14:50:00,115.19,115.51,115.04,115.5,2177.0,90.4391,90.6904,90.3213,90.6825,2177.0
2018-11-02 15:00:00,115.23,115.27,115.0,115.12,4549.0,90.4705,90.5019,90.2899,90.3842,4549.0
2018-11-02 15:10:00,115.12,115.45,114.91,114.91,2100.0,90.3842,90.6432,90.2193,90.2193,2100.0
2018-11-02 15:20:00,114.9,114.97,114.63,114.7,1600.0,90.2114,90.2664,89.9994,90.0544,1600.0
2018-11-02 15:30:00,114.64,114.69,114.34,114.63,3995.0,90.0073,90.0465,89.7718,89.9994,3995.0
2018-11-02 15:40:00,114.66,114.83,114.47,114.6,3966.0,90.023,90.1565,89.8738,89.9759,3966.0
2018-11-02 15:50:00,114.68,114.76,114.17,114.28,12800.0,90.0387,90.1015,89.6383,89.7246,12800.0
2018-11-05 09:30:00,116.79,117.97,116.43,117.97,6816.0,91.6953,92.6218,91.4127,92.6218,6816.0
2018-11-05 09:40:00,118.2,118.41,117.2,117.31,6400.0,92.8024,92.9672,92.0172,92.1036,6400.0
2018-11-05 09:50:00,117.24,117.93,117.12,117.24,4300.0,92.0486,92.5904,91.9544,92.0486,4300.0
2018-11-05 10:00:00,117.42,117.47,116.62,116.73,3681.0,92.19,92.2292,91.5618,91.6482,3681.0
2018-11-05 10:10:00,116.57,117.14,116.57,117.06,3357.0,91.5226,91.9701,91.5226,91.9073,3357.0
2018-11-05 10:20:00,116.83,117.12,116.69,116.89,1800.0,91.7267,91.9544,91.6168,91.7738,1800.0
2018-11-05 10:30:00,116.78,117.11,116.73,116.77,2100.0,91.6875,91.9466,91.6482,91.6796,2100.0
2018-11-05 10:40:00,116.53,116.53,115.97,116.0,2215.0,91.4912,91.4912,91.0515,91.0751,2215.0
2018-11-05 10:50:00,116.05,116.21,115.51,116.03,1911.0,91.1143,91.2399,90.6904,91.0986,1911.0
2018-11-05 11:00:00,115.81,116.04,115.68,116.0,1975.0,90.9259,91.1065,90.8238,91.0751,1975.0
2018-11-05 11:10:00,115.72,115.72,115.47,115.52,600.0,90.8552,90.8552,90.659,90.6982,600.0
2018-11-05 11:20:00,115.58,115.65,114.95,115.06,2453.0,90.7453,90.8003,90.2507,90.337,2453.0
2018-11-05 11:30:00,115.15,115.41,115.04,115.04,1600.0,90.4077,90.6118,90.3213,90.3213,1600.0
2018-11-05 11:40:00,115.06,115.22,114.91,115.18,1100.0,90.337,90.4627,90.2193,90.4313,1100.0
2018-11-05 11:50:00,115.26,115.69,115.26,115.48,1200.0,90.4941,90.8317,90.4941,90.6668,1200.0
2018-11-05 12:00:00,115.26,115.34,114.8,114.86,1500.0,90.4941,90.5569,90.1329,90.18,1500.0
2018-11-05 12:10:00,114.84,115.11,114.84,114.95,4500.0,90.1643,90.3763,90.1643,90.2507,4500.0
2018-11-05 12:20:00,115.23,115.52,115.22,115.32,1770.0,90.4705,90.6982,90.4627,90.5412,1770.0
2018-11-05 12:30:00,115.26,115.35,115.26,115.34,600.0,90.4941,90.5647,90.4941,90.5569,600.0
2018-11-05 12:40:00,115.11,115.12,114.97,115.04,1100.0,90.3763,90.3842,90.2664,90.3213,1100.0
2018-11-05 12:50:00,115.36,115.55,115.36,115.55,200.0,90.5726,90.7218,90.5726,90.7218,200.0
2018-11-05 13:00:00,115.46,115.46,115.24,115.43,1000.0,90.6511,90.6511,90.4784,90.6275,1000.0
2018-11-05 13:10:00,115.63,115.93,115.44,115.84,1000.0,90.7846,91.0201,90.6354,90.9494,1000.0
2018-11-05 13:20:00,115.72,115.72,115.48,115.5,800.0,90.8552,90.8552,90.6668,90.6825,800.0
2018-11-05 13:30:00,115.41,115.62,115.29,115.62,900.0,90.6118,90.7767,90.5176,90.7767,900.0
2018-11-05 13:40:00,115.69,115.98,115.69,115.95,400.0,90.8317,91.0594,90.8317,91.0358,400.0
2018-11-05 13:50:00,115.81,115.94,115.78,115.78,700.0,90.9259,91.028,90.9023,90.9023,700.0
2018-11-05 14:00:00,115.72,115.72,115.54,115.54,800.0,90.8552,90.8552,90.7139,90.7139,800.0
2018-11-05 14:10:00,115.45,115.6,115.32,115.6,1100.0,90.6432,90.761,90.5412,90.761,1100.0
2018-11-05 14:20:00,115.71,115.71,115.48,115.48,2000.0,90.8474,90.8474,90.6668,90.6668,2000.0
2018-11-05 14:30:00,115.33,115.56,115.28,115.56,1400.0,90.549,90.7296,90.5098,90.7296,1400.0
2018-11-05 14:40:00,115.75,116.11,115.75,116.11,900.0,90.8788,91.1614,90.8788,91.1614,900.0
2018-11-05 14:50:00,116.2,116.39,116.01,116.01,900.0,91.2321,91.3813,91.0829,91.0829,900.0
2018-11-05 15:00:00,115.94,116.22,115.93,116.1,900.0,91.028,91.2478,91.0201,91.1536,900.0
2018-11-05 15:10:00,116.13,116.22,116.0,116.01,1000.0,91.1771,91.2478,91.0751,91.0829,1000.0
2018-11-05 15:20:00,116.01,116.01,115.64,115.95,1600.0,91.0829,91.0829,90.7924,91.0358,1600.0
2018-11-05 15:30:00,115.83,115.85,115.63,115.85,800.0,90.9416,90.9573,90.7846,90.9573,800.0
2018-11-05 15:40:00,115.88,115.88,115.44,115.66,3180.0,90.9809,90.9809,90.6354,90.8081,3180.0
2018-11-05 15:50:00,115.65,115.97,115.54,115.88,3107.0,90.8003,91.0515,90.7139,90.9809,3107.0
2018-11-06 09:30:00,116.22,116.22,115.61,115.67,4600.0,91.2478,91.2478,90.7689,90.816,4600.0
2018-11-06 09:40:00,115.7,116.0,115.03,115.42,5100.0,90.8395,91.0751,90.3135,90.6197,5100.0
2018-11-06 09:50:00,115.23,115.79,115.22,115.64,3505.0,90.4705,90.9102,90.4627,90.7924,3505.0
2018-11-06 10:00:00,115.71,116.1,115.53,115.59,7355.0,90.8474,91.1536,90.7061,90.7532,7355.0
2018-11-06 10:10:00,115.43,115.54,115.36,115.49,2100.0,90.6275,90.7139,90.5726,90.6747,2100.0
2018-11-06 10:20:00,115.34,115.48,115.05,115.13,4938.0,90.5569,90.6668,90.3292,90.392,4938.0
2018-11-06 10:30:00,115.2,115.22,113.98,114.29,4351.0,90.447,90.4627,89.4891,89.7325,4351.0
2018-11-06 10:40:00,114.24,115.15,114.14,115.02,5500.0,89.6932,90.4077,89.6147,90.3056,5500.0
2018-11-06 10:50:00,114.79,114.82,114.41,114.5,6415.0,90.1251,90.1486,89.8267,89.8974,6415.0
2018-11-06 11:00:00,114.5,114.62,114.01,114.01,4076.0,89.8974,89.9916,89.5127,89.5127,4076.0
2018-11-06 11:10:00,113.91,114.26,113.91,114.15,2700.0,89.4341,89.7089,89.4341,89.6226,2700.0
2018-11-06 11:20:00,114.09,114.09,113.45,113.86,3601.0,89.5755,89.5755,89.073,89.3949,3601.0
2018-11-06 11:30:00,113.94,113.94,113.27,113.43,10567.0,89.4577,89.4577,88.9317,89.0573,10567.0
2018-11-06 11:40:00,113.34,113.67,113.28,113.48,1700.0,88.9866,89.2457,88.9395,89.0965,1700.0
2018-11-06 11:50:00,112.87,113.19,112.57,112.96,1500.0,88.6176,88.8689,88.3821,88.6883,1500.0
2018-11-06 12:00:00,113.12,113.45,112.85,113.0,11231.0,88.8139,89.073,88.6019,88.7197,11231.0
2018-11-06 12:10:00,113.0,113.21,112.88,112.93,2000.0,88.7197,88.8846,88.6255,88.6647,2000.0
2018-11-06 12:20:00,112.92,112.96,112.74,112.96,2300.0,88.6569,88.6883,88.5155,88.6883,2300.0
2018-11-06 12:30:00,113.0,113.24,113.0,113.16,1301.0,88.7197,88.9081,88.7197,88.8453,1301.0
2018-11-06 12:40:00,112.94,113.18,112.83,112.83,900.0,88.6726,88.861,88.5862,88.5862,900.0
2018-11-06 12:50:00,112.73,112.73,112.56,112.56,500.0,88.5077,88.5077,88.3742,88.3742,500.0
2018-11-06 13:00:00,112.51,113.05,112.51,112.88,2050.0,88.335,88.7589,88.335,88.6255,2050.0
2018-11-06 13:10:00,112.8,113.16,112.8,113.16,1244.0,88.5627,88.8453,88.5627,88.8453,1244.0
2018-11-06 13:20:00,113.12,113.35,113.12,113.35,600.0,88.8139,88.9945,88.8139,88.9945,600.0
2018-11-06 13:30:00,113.16,113.16,112.72,112.72,1300.0,88.8453,88.8453,88.4998,88.4998,1300.0
2018-11-06 13:40:00,112.87,112.98,112.87,112.94,1000.0,88.6176,88.704,88.6176,88.6726,1000.0
2018-11-06 13:50:00,112.96,113.29,112.94,113.07,3101.0,88.6883,88.9474,88.6726,88.7746,3101.0
2018-11-06 14:00:00,112.97,113.37,112.89,113.32,2287.0,88.6961,89.0102,88.6333,88.9709,2287.0
2018-11-06 14:10:00,113.45,113.63,112.79,112.79,2911.0,89.073,89.2143,88.5548,88.5548,2911.0
2018-11-06 14:20:00,112.77,113.07,112.67,112.67,3500.0,88.5391,88.7746,88.4606,88.4606,3500.0
2018-11-06 14:30:00,112.69,113.39,112.69,113.14,3700.0,88.4763,89.0259,88.4763,88.8296,3700.0
2018-11-06 14:40:00,113.18,113.18,112.93,112.95,2199.0,88.861,88.861,88.6647,88.6804,2199.0
2018-11-06 14:50:00,112.96,113.34,112.93,113.14,4200.0,88.6883,88.9866,88.6647,88.8296,4200.0
2018-11-06 15:00:00,113.11,113.41,113.09,113.22,4100.0,88.806,89.0416,88.7903,88.8924,4100.0
2018-11-06 15:10:00,113.19,113.3,112.99,113.03,2200.0,88.8689,88.9552,88.7118,88.7432,2200.0
2018-11-06 15:20:00,112.87,113.03,112.65,113.02,2600.0,88.6176,88.7432,88.4449,88.7354,2600.0
2018-11-06 15:30:00,113.03,113.06,112.8,112.8,3040.0,88.7432,88.7668,88.5627,88.5627,3040.0
2018-11-06 15:40:00,112.75,113.09,112.65,112.95,8257.0,88.5234,88.7903,88.4449,88.6804,8257.0
2018-11-06 15:50:00,113.01,113.57,112.98,113.33,16156.0,88.7275,89.1672,88.704,88.9788,16156.0
2018-11-07 09:30:00,115.64,119.15,115.62,117.89,16768.0,90.7924,93.5482,90.7767,92.559,16768.0
2018-11-07 09:40:00,117.68,119.17,116.5,119.05,14600.0,92.3941,93.5639,91.4676,93.4697,14600.0
2018-11-07 09:50:00,118.96,118.96,116.68,117.62,12362.0,93.3991,93.3991,91.609,92.347,12362.0
2018-11-07 10:00:00,117.5,118.41,116.59,116.59,7853.0,92.2528,92.9672,91.5383,91.5383,7853.0
2018-11-07 10:10:00,116.68,117.3,116.54,116.75,11635.0,91.609,92.0957,91.499,91.6639,11635.0
2018-11-07 10:20:00,116.53,116.72,116.22,116.47,8700.0,91.4912,91.6404,91.2478,91.4441,8700.0
2018-11-07 10:30:00,116.38,116.98,116.01,116.68,8530.0,91.3734,91.8445,91.0829,91.609,8530.0
2018-11-07 10:40:00,116.58,116.61,115.41,115.48,5050.0,91.5304,91.554,90.6118,90.6668,5050.0
2018-11-07 10:50:00,115.41,115.45,114.32,114.34,6850.0,90.6118,90.6432,89.7561,89.7718,6850.0
2018-11-07 11:00:00,114.32,115.2,114.32,114.55,7700.0,89.7561,90.447,89.7561,89.9366,7700.0
2018-11-07 11:10:00,114.21,114.32,113.46,113.68,7018.0,89.6697,89.7561,89.0808,89.2536,7018.0
2018-11-07 11:20:00,113.92,114.0,112.96,113.18,5600.0,89.442,89.5048,88.6883,88.861,5600.0
2018-11-07 11:30:00,113.08,114.35,113.08,113.59,11445.0,88.7825,89.7796,88.7825,89.1829,11445.0
2018-11-07 11:40:00,113.49,113.5,112.95,112.95,2000.0,89.1044,89.1122,88.6804,88.6804,2000.0
2018-11-07 11:50:00,112.93,113.05,112.62,113.0,3900.0,88.6647,88.7589,88.4213,88.7197,3900.0
2018-11-07 12:00:00,112.98,112.98,112.14,112.14,3744.0,88.704,88.704,88.0445,88.0445,3744.0
2018-11-07 12:10:00,112.0,112.0,110.87,111.0,3400.0,87.9345,87.9345,87.0474,87.1494,3400.0
2018-11-07 12:20:00,110.91,110.92,110.39,110.39,7130.0,87.0788,87.0866,86.6705,86.6705,7130.0
2018-11-07 12:30:00,110.35,111.03,110.35,110.67,6160.0,86.6391,87.173,86.6391,86.8903,6160.0
2018-11-07 12:40:00,110.96,112.47,110.72,112.13,8415.0,87.118,88.3036,86.9296,88.0366,8415.0
2018-11-07 12:50:00,112.42,113.62,112.14,113.62,8102.0,88.2643,89.2065,88.0445,89.2065,8102.0
2018-11-07 13:00:00,113.88,113.94,113.37,113.6,5700.0,89.4106,89.4577,89.0102,89.1908,5700.0
2018-11-07 13:10:00,113.47,113.62,112.82,113.62,2500.0,89.0887,89.2065,88.5784,89.2065,2500.0
2018-11-07 13:20:00,113.72,113.72,113.28,113.39,3200.0,89.285,89.285,88.9395,89.0259,3200.0
2018-11-07 13:30:00,113.44,113.59,113.07,113.46,2602.0,89.0651,89.1829,88.7746,89.0808,2602.0
2018-11-07 13:40:00,113.39,113.73,113.09,113.62,6716.0,89.0259,89.2928,88.7903,89.2065,6716.0
2018-11-07 13:50:00,113.63,113.63,113.25,113.45,3050.0,89.2143,89.2143,88.916,89.073,3050.0
2018-11-07 14:00:00,113.35,113.35,112.33,112.45,2900.0,88.9945,88.9945,88.1936,88.2879,2900.0
2018-11-07 14:10:00,112.5,113.14,112.5,113.06,8600.0,88.3271,88.8296,88.3271,88.7668,8600.0
2018-11-07 14:20:00,113.07,113.56,112.9,112.96,6249.0,88.7746,89.1594,88.6412,88.6883,6249.0
2018-11-07 14:30:00,113.14,113.94,113.05,113.94,4644.0,88.8296,89.4577,88.7589,89.4577,4644.0
2018-11-07 14:40:00,114.05,114.26,113.69,114.2,6476.0,89.5441,89.7089,89.2614,89.6618,6476.0
2018-11-07 14:50:00,114.14,114.38,113.95,114.38,4162.0,89.6147,89.8032,89.4656,89.8032,4162.0
2018-11-07 15:00:00,114.58,114.59,114.1,114.19,2708.0,89.9602,89.968,89.5833,89.654,2708.0
2018-11-07 15:10:00,114.34,114.52,114.04,114.23,3000.0,89.7718,89.9131,89.5362,89.6854,3000.0
2018-11-07 15:20:00,114.48,115.0,114.48,114.95,2300.0,89.8817,90.2899,89.8817,90.2507,2300.0
2018-11-07 15:30:00,114.9,115.26,114.65,115.07,4735.0,90.2114,90.4941,90.0151,90.3449,4735.0
2018-11-07 15:40:00,115.08,115.45,115.03,115.43,8315.0,90.3527,90.6432,90.3135,90.6275,8315.0
2018-11-07 15:50:00,115.4,116.11,115.4,115.91,15708.0,90.604,91.1614,90.604,91.0044,15708.0
2018-11-08 09:30:00,115.74,116.04,114.78,115.18,4500.0,90.8709,91.1065,90.1172,90.4313,4500.0
2018-11-08 09:40:00,115.38,116.03,115.07,115.24,7000.0,90.5883,91.0986,90.3449,90.4784,7000.0
2018-11-08 09:50:00,115.14,115.57,114.17,114.39,4000.0,90.3999,90.7375,89.6383,89.811,4000.0
2018-11-08 10:00:00,114.26,114.26,113.44,113.44,5700.0,89.7089,89.7089,89.0651,89.0651,5700.0
2018-11-08 10:10:00,113.19,113.19,112.25,112.79,4000.0,88.8689,88.8689,88.1308,88.5548,4000.0
2018-11-08 10:20:00,112.72,113.0,112.59,112.9,2500.0,88.4998,88.7197,88.3978,88.6412,2500.0
2018-11-08 10:30:00,113.03,113.09,112.44,113.0,3600.0,88.7432,88.7903,88.28,88.7197,3600.0
2018-11-08 10:40:00,113.0,113.0,112.11,112.11,3100.0,88.7197,88.7197,88.0209,88.0209,3100.0
2018-11-08 10:50:00,112.31,112.44,111.71,111.71,2503.0,88.1779,88.28,87.7069,87.7069,2503.0
2018-11-08 11:00:00,111.66,112.26,111.58,112.04,2600.0,87.6676,88.1387,87.6048,87.966,2600.0
2018-11-08 11:10:00,112.41,112.42,112.21,112.42,900.0,88.2565,88.2643,88.0994,88.2643,900.0
2018-11-08 11:20:00,112.22,112.53,112.09,112.28,10951.0,88.1073,88.3507,88.0052,88.1544,10951.0
2018-11-08 11:30:00,112.57,112.66,112.36,112.58,2500.0,88.3821,88.4527,88.2172,88.3899,2500.0
2018-11-08 11:40:00,112.63,112.68,111.97,111.97,2000.0,88.4292,88.4684,87.911,87.911,2000.0
2018-11-08 11:50:00,112.04,112.12,111.7,111.77,2200.0,87.966,88.0288,87.699,87.754,2200.0
2018-11-08 12:00:00,111.76,112.4,111.76,112.2,1808.0,87.7461,88.2486,87.7461,88.0916,1808.0
2018-11-08 12:10:00,112.25,112.27,111.76,111.82,1500.0,88.1308,88.1465,87.7461,87.7932,1500.0
2018-11-08 12:20:00,111.9,111.91,111.58,111.58,3200.0,87.856,87.8639,87.6048,87.6048,3200.0
2018-11-08 12:30:00,111.45,111.64,111.39,111.63,800.0,87.5027,87.6519,87.4556,87.6441,800.0
2018-11-08 12:40:00,111.72,111.89,111.57,111.74,1800.0,87.7147,87.8482,87.5969,87.7304,1800.0
2018-11-08 12:50:00,111.68,111.89,111.58,111.67,4544.0,87.6833,87.8482,87.6048,87.6755,4544.0
2018-11-08 13:00:00,111.7,111.93,111.7,111.87,2200.0,87.699,87.8796,87.699,87.8325,2200.0
2018-11-08 13:10:00,111.89,111.93,111.83,111.88,1200.0,87.8482,87.8796,87.8011,87.8403,1200.0
2018-11-08 13:20:00,112.16,112.34,112.01,112.34,1900.0,88.0602,88.2015,87.9424,88.2015,1900.0
2018-11-08 13:30:00,112.31,112.52,112.18,112.52,1500.0,88.1779,88.3428,88.0759,88.3428,1500.0
2018-11-08 13:40:00,112.55,112.63,112.51,112.58,1700.0,88.3664,88.4292,88.335,88.3899,1700.0
2018-11-08 13:50:00,112.54,112.54,111.96,112.48,3000.0,88.3585,88.3585,87.9031,88.3114,3000.0
2018-11-08 14:00:00,112.56,112.56,111.98,112.38,3700.0,88.3742,88.3742,87.9188,88.2329,3700.0
2018-11-08 14:10:00,112.34,112.34,111.86,111.86,3117.0,88.2015,88.2015,87.8246,87.8246,3117.0
2018-11-08 14:20:00,111.91,112.25,111.46,111.49,5400.0,87.8639,88.1308,87.5106,87.5341,5400.0
2018-11-08 14:30:00,111.41,111.42,110.57,110.57,3985.0,87.4713,87.4792,86.8118,86.8118,3985.0
2018-11-08 14:40:00,110.45,110.9,110.34,110.75,4400.0,86.7176,87.0709,86.6312,86.9531,4400.0
2018-11-08 14:50:00,110.64,110.68,110.29,110.43,2882.0,86.8668,86.8982,86.592,86.7019,2882.0
2018-11-08 15:00:00,110.45,110.56,110.06,110.07,2800.0,86.7176,86.804,86.4114,86.4192,2800.0
2018-11-08 15:10:00,110.3,110.3,109.84,110.05,2900.0,86.5998,86.5998,86.2387,86.4035,2900.0
2018-11-08 15:20:00,110.09,110.1,109.72,109.72,3900.0,86.435,86.4428,86.1445,86.1445,3900.0
2018-11-08 15:30:00,109.65,110.0,109.65,109.9,4867.0,86.0895,86.3643,86.0895,86.2858,4867.0
2018-11-08 15:40:00,109.88,110.18,109.88,110.05,6188.0,86.2701,86.5056,86.2701,86.4035,6188.0
2018-11-08 15:50:00,110.09,110.67,110.09,110.67,9897.0,86.435,86.8903,86.435,86.8903,9897.0
2018-11-09 09:30:00,109.0,109.32,107.79,107.8,11489.0,85.5792,85.8304,84.6292,84.637,11489.0
2018-11-09 09:40:00,107.85,108.08,107.23,108.08,6037.0,84.6763,84.8568,84.1895,84.8568,6037.0
2018-11-09 09:50:00,108.18,108.23,107.49,107.55,4100.0,84.9354,84.9746,84.3936,84.4407,4100.0
2018-11-09 10:00:00,107.21,107.26,106.61,106.61,4030.0,84.1738,84.213,83.7027,83.7027,4030.0
2018-11-09 10:10:00,106.5,106.65,106.26,106.36,5252.0,83.6163,83.7341,83.4279,83.5064,5252.0
2018-11-09 10:20:00,106.48,108.97,106.48,108.97,6616.0,83.6006,85.5556,83.6006,85.5556,6616.0
2018-11-09 10:30:00,108.97,109.79,108.75,109.73,5477.0,85.5556,86.1994,85.3829,86.1523,5477.0
2018-11-09 10:40:00,109.71,109.94,109.01,109.01,2800.0,86.1366,86.3172,85.587,85.587,2800.0
2018-11-09 10:50:00,109.01,109.5,108.87,109.5,4930.0,85.587,85.9717,85.4771,85.9717,4930.0
2018-11-09 11:00:00,109.41,109.75,109.14,109.14,4000.0,85.9011,86.168,85.6891,85.6891,4000.0
2018-11-09 11:10:00,109.18,110.13,109.18,110.13,3800.0,85.7205,86.4664,85.7205,86.4664,3800.0
2018-11-09 11:20:00,110.21,110.45,109.73,110.32,3900.0,86.5292,86.7176,86.1523,86.6155,3900.0
2018-11-09 11:30:00,110.46,111.05,110.46,111.05,3200.0,86.7254,87.1887,86.7254,87.1887,3200.0
2018-11-09 11:40:00,110.96,110.97,110.69,110.91,2300.0,87.118,87.1259,86.906,87.0788,2300.0
2018-11-09 11:50:00,110.79,111.08,110.69,110.69,2300.0,86.9845,87.2122,86.906,86.906,2300.0
2018-11-09 12:00:00,110.72,111.17,110.72,111.0,2600.0,86.9296,87.2829,86.9296,87.1494,2600.0
2018-11-09 12:10:00,111.17,111.17,110.73,110.82,2500.0,87.2829,87.2829,86.9374,87.0081,2500.0
2018-11-09 12:20:00,111.18,111.75,111.18,111.51,3005.0,87.2907,87.7383,87.2907,87.5498,3005.0
2018-11-09 12:30:00,111.44,112.26,111.44,112.26,3533.0,87.4949,88.1387,87.4949,88.1387,3533.0
2018-11-09 12:40:00,112.38,112.38,112.15,112.18,2900.0,88.2329,88.2329,88.0523,88.0759,2900.0
2018-11-09 12:50:00,112.13,112.23,111.97,112.05,2900.0,88.0366,88.1151,87.911,87.9738,2900.0
2018-11-09 13:00:00,112.04,112.41,111.85,112.41,1612.0,87.966,88.2565,87.8168,88.2565,1612.0
2018-11-09 13:10:00,112.36,112.36,112.09,112.15,2279.0,88.2172,88.2172,88.0052,88.0523,2279.0
2018-11-09 13:20:00,112.24,112.32,112.11,112.19,1700.0,88.123,88.1858,88.0209,88.0837,1700.0
2018-11-09 13:30:00,112.16,112.63,112.16,112.63,2900.0,88.0602,88.4292,88.0602,88.4292,2900.0
2018-11-09 13:40:00,112.6,112.89,112.48,112.58,3080.0,88.4056,88.6333,88.3114,88.3899,3080.0
2018-11-09 13:50:00,112.61,112.61,112.38,112.52,2200.0,88.4135,88.4135,88.2329,88.3428,2200.0
2018-11-09 14:00:00,112.49,113.15,112.49,112.68,3300.0,88.3193,88.8374,88.3193,88.4684,3300.0
2018-11-09 14:10:00,112.85,113.03,112.49,112.98,2518.0,88.6019,88.7432,88.3193,88.704,2518.0
2018-11-09 14:20:00,112.95,113.31,112.89,113.17,3391.0,88.6804,88.9631,88.6333,88.8532,3391.0
2018-11-09 14:30:00,113.35,113.61,113.25,113.61,1000.0,88.9945,89.1986,88.916,89.1986,1000.0
2018-11-09 14:40:00,113.71,113.88,113.61,113.7,1905.0,89.2771,89.4106,89.1986,89.2693,1905.0
2018-11-09 14:50:00,113.81,114.11,113.77,113.98,1900.0,89.3556,89.5912,89.3242,89.4891,1900.0
2018-11-09 15:00:00,114.04,114.19,113.78,114.06,5586.0,89.5362,89.654,89.3321,89.5519,5586.0
2018-11-09 15:10:00,114.01,114.49,113.91,114.4,3600.0,89.5127,89.8895,89.4341,89.8189,3600.0
2018-11-09 15:20:00,114.5,114.78,114.26,114.63,3844.0,89.8974,90.1172,89.7089,89.9994,3844.0
2018-11-09 15:30:00,114.68,114.8,114.41,114.57,5243.0,90.0387,90.1329,89.8267,89.9523,5243.0
2018-11-09 15:40:00,114.66,114.77,114.11,114.11,8614.0,90.023,90.1094,89.5912,89.5912,8614.0
2018-11-09 15:50:00,114.09,114.16,113.74,113.83,11014.0,89.5755,89.6304,89.3007,89.3713,11014.0
2018-11-12 09:30:00,114.94,115.47,114.61,114.62,5188.0,90.2428,90.659,89.9837,89.9916,5188.0
2018-11-12 09:40:00,114.31,114.58,113.73,114.05,8100.0,89.7482,89.9602,89.2928,89.5441,8100.0
2018-11-12 09:50:00,113.9,114.67,113.66,114.39,3800.0,89.4263,90.0308,89.2379,89.811,3800.0
2018-11-12 10:00:00,114.29,114.29,113.03,113.12,4820.0,89.7325,89.7325,88.7432,88.8139,4820.0
2018-11-12 10:10:00,113.08,113.92,113.05,113.77,7092.0,88.7825,89.442,88.7589,89.3242,7092.0
2018-11-12 10:20:00,113.69,114.4,113.51,113.92,4872.0,89.2614,89.8189,89.1201,89.442,4872.0
2018-11-12 10:30:00,113.91,113.91,112.83,113.02,2900.0,89.4341,89.4341,88.5862,88.7354,2900.0
2018-11-12 10:40:00,113.02,113.02,112.32,112.8,3429.0,88.7354,88.7354,88.1858,88.5627,3429.0
2018-11-12 10:50:00,112.68,112.68,111.98,112.03,2700.0,88.4684,88.4684,87.9188,87.9581,2700.0
2018-11-12 11:00:00,111.92,111.99,111.44,111.67,3000.0,87.8717,87.9267,87.4949,87.6755,3000.0
2018-11-12 11:10:00,111.67,111.67,111.07,111.55,2600.0,87.6755,87.6755,87.2044,87.5812,2600.0
2018-11-12 11:20:00,111.6,111.75,111.31,111.31,1900.0,87.6205,87.7383,87.3928,87.3928,1900.0
2018-11-12 11:30:00,111.07,111.49,110.86,111.4,3099.0,87.2044,87.5341,87.0395,87.4635,3099.0
2018-11-12 11:40:00,111.75,111.92,111.65,111.66,3100.0,87.7383,87.8717,87.6598,87.6676,3100.0
2018-11-12 11:50:00,111.77,112.05,111.32,112.04,4200.0,87.754,87.9738,87.4007,87.966,4200.0
2018-11-12 12:00:00,112.0,112.6,111.94,112.52,1800.0,87.9345,88.4056,87.8874,88.3428,1800.0
2018-11-12 12:10:00,112.66,112.99,112.41,112.85,3193.0,88.4527,88.7118,88.2565,88.6019,3193.0
2018-11-12 12:20:00,112.72,112.72,112.49,112.58,1200.0,88.4998,88.4998,88.3193,88.3899,1200.0
2018-11-12 12:30:00,112.45,112.45,112.31,112.39,2400.0,88.2879,88.2879,88.1779,88.2408,2400.0
2018-11-12 12:40:00,112.32,112.73,112.32,112.73,2545.0,88.1858,88.5077,88.1858,88.5077,2545.0
2018-11-12 12:50:00,112.75,112.78,112.36,112.46,5454.0,88.5234,88.547,88.2172,88.2957,5454.0
2018-11-12 13:00:00,112.43,112.63,111.68,111.73,2100.0,88.2722,88.4292,87.6833,87.7226,2100.0
2018-11-12 13:10:00,111.71,111.99,111.63,111.68,2537.0,87.7069,87.9267,87.6441,87.6833,2537.0
2018-11-12 13:20:00,111.68,112.12,111.42,112.04,2000.0,87.6833,88.0288,87.4792,87.966,2000.0
2018-11-12 13:30:00,112.12,112.12,111.42,111.42,3122.0,88.0288,88.0288,87.4792,87.4792,3122.0
2018-11-12 13:40:00,111.41,111.6,111.13,111.24,2678.0,87.4713,87.6205,87.2515,87.3379,2678.0
2018-11-12 13:50:00,111.43,111.66,111.09,111.09,2770.0,87.487,87.6676,87.2201,87.2201,2770.0
2018-11-12 14:00:00,111.26,111.57,111.26,111.55,1900.0,87.3536,87.5969,87.3536,87.5812,1900.0
2018-11-12 14:10:00,111.63,112.32,111.63,112.19,2100.0,87.6441,88.1858,87.6441,88.0837,2100.0
2018-11-12 14:20:00,112.14,112.14,111.68,111.68,1824.0,88.0445,88.0445,87.6833,87.6833,1824.0
2018-11-12 14:30:00,111.64,112.05,111.61,111.81,2329.0,87.6519,87.9738,87.6283,87.7854,2329.0
2018-11-12 14:40:00,111.84,111.98,111.84,111.89,3174.0,87.8089,87.9188,87.8089,87.8482,3174.0
2018-11-12 14:50:00,111.81,111.86,111.25,111.25,2711.0,87.7854,87.8246,87.3457,87.3457,2711.0
2018-11-12 15:00:00,111.21,111.5,111.13,111.13,2800.0,87.3143,87.542,87.2515,87.2515,2800.0
2018-11-12 15:10:00,111.16,111.34,110.98,111.08,3500.0,87.275,87.4164,87.1337,87.2122,3500.0
2018-11-12 15:20:00,111.09,111.13,110.85,110.96,2400.0,87.2201,87.2515,87.0317,87.118,2400.0
2018-11-12 15:30:00,110.91,110.91,110.41,110.41,4082.0,87.0788,87.0788,86.6862,86.6862,4082.0
2018-11-12 15:40:00,110.39,110.58,110.26,110.31,4902.0,86.6705,86.8197,86.5684,86.6077,4902.0
2018-11-12 15:50:00,110.34,110.35,109.94,110.22,8342.0,86.6312,86.6391,86.3172,86.537,8342.0
2018-11-13 09:30:00,109.65,110.32,109.03,109.8,11909.0,86.0895,86.6155,85.6027,86.2073,11909.0
2018-11-13 09:40:00,109.9,109.9,108.92,109.58,2540.0,86.2858,86.2858,85.5163,86.0345,2540.0
2018-11-13 09:50:00,109.42,109.49,108.33,109.36,7075.0,85.9089,85.9639,85.0531,85.8618,7075.0
2018-11-13 10:00:00,109.4,109.51,108.5,109.51,7808.0,85.8932,85.9796,85.1866,85.9796,7808.0
2018-11-13 10:10:00,109.56,110.05,109.38,109.38,3828.0,86.0188,86.4035,85.8775,85.8775,3828.0
2018-11-13 10:20:00,108.98,109.26,108.23,108.47,4083.0,85.5635,85.7833,84.9746,85.163,4083.0
2018-11-13 10:30:00,108.46,108.96,108.16,108.92,2701.0,85.1552,85.5478,84.9197,85.5163,2701.0
2018-11-13 10:40:00,108.72,109.33,108.44,109.27,3300.0,85.3593,85.8383,85.1395,85.7911,3300.0
2018-11-13 10:50:00,109.03,109.32,108.88,109.26,4050.0,85.6027,85.8304,85.4849,85.7833,4050.0
2018-11-13 11:00:00,109.42,109.42,108.77,109.2,5500.0,85.9089,85.9089,85.3986,85.7362,5500.0
2018-11-13 11:10:00,108.81,109.19,108.8,109.18,2600.0,85.43,85.7283,85.4221,85.7205,2600.0
2018-11-13 11:20:00,108.96,108.96,107.97,107.97,4000.0,85.5478,85.5478,84.7705,84.7705,4000.0
2018-11-13 11:30:00,107.97,108.15,107.66,107.86,2901.0,84.7705,84.9118,84.5271,84.6841,2901.0
2018-11-13 11:40:00,108.07,108.23,107.9,108.23,1300.0,84.849,84.9746,84.7155,84.9746,1300.0
2018-11-13 11:50:00,108.42,108.47,108.22,108.42,3413.0,85.1238,85.163,84.9668,85.1238,3413.0
2018-11-13 12:00:00,108.4,108.54,107.8,107.8,8487.0,85.1081,85.218,84.637,84.637,8487.0
2018-11-13 12:10:00,107.87,107.93,107.55,107.55,1831.0,84.692,84.7391,84.4407,84.4407,1831.0
2018-11-13 12:20:00,107.6,107.77,107.6,107.73,1638.0,84.48,84.6134,84.48,84.582,1638.0
2018-11-13 12:30:00,107.54,107.67,107.21,107.67,4216.0,84.4329,84.5349,84.1738,84.5349,4216.0
2018-11-13 12:40:00,107.67,107.67,107.35,107.37,1941.0,84.5349,84.5349,84.2837,84.2994,1941.0
2018-11-13 12:50:00,107.31,107.61,107.31,107.35,1604.0,84.2523,84.4878,84.2523,84.2837,1604.0
2018-11-13 13:00:00,107.33,107.39,106.8,106.8,2250.0,84.268,84.3151,83.8519,83.8519,2250.0
2018-11-13 13:10:00,106.8,107.1,106.72,106.86,1200.0,83.8519,84.0874,83.7891,83.899,1200.0
2018-11-13 13:20:00,107.03,107.16,107.02,107.02,1000.0,84.0325,84.1345,84.0246,84.0246,1000.0
2018-11-13 13:30:00,106.98,107.44,106.97,107.36,1800.0,83.9932,84.3544,83.9853,84.2915,1800.0
2018-11-13 13:40:00,107.41,107.43,106.9,107.0,1200.0,84.3308,84.3465,83.9304,84.0089,1200.0
2018-11-13 13:50:00,106.94,107.22,106.84,106.97,1778.0,83.9618,84.1816,83.8833,83.9853,1778.0
2018-11-13 14:00:00,106.92,107.37,106.91,107.32,2698.0,83.9461,84.2994,83.9382,84.2601,2698.0
2018-11-13 14:10:00,107.36,107.47,107.06,107.06,2400.0,84.2915,84.3779,84.056,84.056,2400.0
2018-11-13 14:20:00,107.21,107.57,107.21,107.45,2100.0,84.1738,84.4564,84.1738,84.3622,2100.0
2018-11-13 14:30:00,107.49,107.56,107.17,107.17,2800.0,84.3936,84.4486,84.1424,84.1424,2800.0
2018-11-13 14:40:00,106.98,107.46,106.97,107.29,3600.0,83.9932,84.3701,83.9853,84.2366,3600.0
2018-11-13 14:50:00,107.2,107.69,107.2,107.57,3217.0,84.1659,84.5506,84.1659,84.4564,3217.0
2018-11-13 15:00:00,107.58,108.09,107.58,107.77,3929.0,84.4643,84.8647,84.4643,84.6134,3929.0
2018-11-13 15:10:00,107.72,107.88,107.58,107.67,5000.0,84.5742,84.6998,84.4643,84.5349,5000.0
2018-11-13 15:20:00,107.69,107.81,107.41,107.52,5400.0,84.5506,84.6449,84.3308,84.4172,5400.0
2018-11-13 15:30:00,107.46,107.51,107.13,107.4,3300.0,84.3701,84.4093,84.111,84.323,3300.0
2018-11-13 15:40:00,107.47,107.74,107.35,107.72,3703.0,84.3779,84.5899,84.2837,84.5742,3703.0
2018-11-13 15:50:00,107.79,108.07,107.75,107.86,10726.0,84.6292,84.849,84.5977,84.6841,10726.0
2018-11-14 09:30:00,110.5,111.8,110.22,110.33,7868.0,86.7569,87.7775,86.537,86.6234,7868.0
2018-11-14 09:40:00,110.58,111.23,110.34,110.68,5700.0,86.8197,87.33,86.6312,86.8982,5700.0
2018-11-14 09:50:00,110.64,111.15,110.62,111.11,5100.0,86.8668,87.2672,86.8511,87.2358,5100.0
2018-11-14 10:00:00,111.16,111.64,110.75,111.4,3456.0,87.275,87.6519,86.9531,87.4635,3456.0
2018-11-14 10:10:00,111.19,111.26,110.72,110.72,3400.0,87.2986,87.3536,86.9296,86.9296,3400.0
2018-11-14 10:20:00,110.74,110.8,109.95,110.29,2500.0,86.9453,86.9924,86.325,86.592,2500.0
2018-11-14 10:30:00,110.24,110.7,110.24,110.59,3650.0,86.5527,86.9139,86.5527,86.8275,3650.0
2018-11-14 10:40:00,110.25,110.25,109.94,109.98,2960.0,86.5606,86.5606,86.3172,86.3486,2960.0
2018-11-14 10:50:00,109.91,110.0,109.78,110.0,900.0,86.2936,86.3643,86.1916,86.3643,900.0
2018-11-14 11:00:00,110.08,110.36,109.88,109.88,2600.0,86.4271,86.6469,86.2701,86.2701,2600.0
2018-11-14 11:10:00,109.66,110.07,109.65,109.69,3550.0,86.0973,86.4192,86.0895,86.1209,3550.0
2018-11-14 11:20:00,109.74,109.8,109.47,109.61,1900.0,86.1602,86.2073,85.9482,86.0581,1900.0
2018-11-14 11:30:00,109.38,109.46,108.96,108.96,1950.0,85.8775,85.9403,85.5478,85.5478,1950.0
2018-11-14 11:40:00,108.84,108.97,108.71,108.92,1700.0,85.4535,85.5556,85.3515,85.5163,1700.0
2018-11-14 11:50:00,109.16,109.5,109.01,109.33,2200.0,85.7048,85.9717,85.587,85.8383,2200.0
2018-11-14 12:00:00,109.22,109.34,109.08,109.14,1700.0,85.7519,85.8461,85.642,85.6891,1700.0
2018-11-14 12:10:00,108.91,109.1,108.67,109.1,3045.0,85.5085,85.6577,85.3201,85.6577,3045.0
2018-11-14 12:20:00,109.4,109.52,109.25,109.5,2000.0,85.8932,85.9874,85.7754,85.9717,2000.0
2018-11-14 12:30:00,109.47,109.47,108.93,108.94,1400.0,85.9482,85.9482,85.5242,85.5321,1400.0
2018-11-14 12:40:00,108.99,109.21,108.85,109.21,1980.0,85.5713,85.744,85.4614,85.744,1980.0
2018-11-14 12:50:00,109.16,109.56,109.16,109.4,2761.0,85.7048,86.0188,85.7048,85.8932,2761.0
2018-11-14 13:00:00,109.46,109.48,109.3,109.35,1208.0,85.9403,85.956,85.8147,85.854,1208.0
2018-11-14 13:10:00,109.01,109.5,109.01,109.5,1692.0,85.587,85.9717,85.587,85.9717,1692.0
2018-11-14 13:20:00,109.46,109.46,109.08,109.15,1000.0,85.9403,85.9403,85.642,85.6969,1000.0
2018-11-14 13:30:00,109.22,109.28,109.1,109.28,822.0,85.7519,85.799,85.6577,85.799,822.0
2018-11-14 13:40:00,109.2,109.23,108.7,108.7,2347.0,85.7362,85.7597,85.3436,85.3436,2347.0
2018-11-14 13:50:00,108.75,109.19,108.75,109.1,2000.0,85.3829,85.7283,85.3829,85.6577,2000.0
2018-11-14 14:00:00,109.08,109.08,108.18,108.19,3700.0,85.642,85.642,84.9354,84.9432,3700.0
2018-11-14 14:10:00,108.18,108.65,108.09,108.54,3100.0,84.9354,85.3044,84.8647,85.218,3100.0
2018-11-14 14:20:00,108.46,108.5,108.11,108.11,1800.0,85.1552,85.1866,84.8804,84.8804,1800.0
2018-11-14 14:30:00,108.04,108.58,108.02,108.43,3100.0,84.8254,85.2494,84.8097,85.1316,3100.0
2018-11-14 14:40:00,108.39,108.62,108.25,108.6,1900.0,85.1002,85.2808,84.9903,85.2651,1900.0
2018-11-14 14:50:00,108.66,109.19,108.63,109.19,2800.0,85.3122,85.7283,85.2887,85.7283,2800.0
2018-11-14 15:00:00,109.18,109.7,109.0,109.54,5150.0,85.7205,86.1288,85.5792,86.0031,5150.0
2018-11-14 15:10:00,109.58,109.7,109.38,109.53,3206.0,86.0345,86.1288,85.8775,85.9953,3206.0
2018-11-14 15:20:00,109.5,109.52,109.3,109.45,5100.0,85.9717,85.9874,85.8147,85.9325,5100.0
2018-11-14 15:30:00,109.5,109.56,109.28,109.48,3850.0,85.9717,86.0188,85.799,85.956,3850.0
2018-11-14 15:40:00,109.46,109.49,109.04,109.04,4500.0,85.9403,85.9639,85.6106,85.6106,4500.0
2018-11-14 15:50:00,109.08,109.17,108.68,108.7,7200.0,85.642,85.7126,85.3279,85.3436,7200.0
2018-11-15 09:30:00,108.55,109.45,107.61,109.45,2600.0,85.2259,85.9325,84.4878,85.9325,2600.0
2018-11-15 09:40:00,109.73,110.08,109.34,110.04,4200.0,86.1523,86.4271,85.8461,86.3957,4200.0
2018-11-15 09:50:00,109.81,109.95,109.28,109.61,1500.0,86.2151,86.325,85.799,86.0581,1500.0
2018-11-15 10:00:00,109.35,109.88,109.12,109.39,2410.0,85.854,86.2701,85.6734,85.8854,2410.0
2018-11-15 10:10:00,109.25,109.69,109.22,109.68,2000.0,85.7754,86.1209,85.7519,86.113,2000.0
2018-11-15 10:20:00,109.38,109.75,109.27,109.6,4200.0,85.8775,86.168,85.7911,86.0502,4200.0
2018-11-15 10:30:00,109.32,109.32,108.52,108.73,2400.0,85.8304,85.8304,85.2023,85.3672,2400.0
2018-11-15 10:40:00,108.77,109.81,108.77,109.66,3200.0,85.3986,86.2151,85.3986,86.0973,3200.0
2018-11-15 10:50:00,109.54,110.01,109.54,109.85,1922.0,86.0031,86.3721,86.0031,86.2465,1922.0
2018-11-15 11:00:00,109.68,110.04,109.16,109.78,4100.0,86.113,86.3957,85.7048,86.1916,4100.0
2018-11-15 11:10:00,109.74,109.99,109.74,109.98,3220.0,86.1602,86.3564,86.1602,86.3486,3220.0
2018-11-15 11:20:00,110.0,110.4,109.93,110.36,4483.0,86.3643,86.6783,86.3093,86.6469,4483.0
2018-11-15 11:30:00,110.27,110.55,110.25,110.55,2200.0,86.5763,86.7961,86.5606,86.7961,2200.0
2018-11-15 11:40:00,110.5,111.18,110.38,111.18,3300.0,86.7569,87.2907,86.6626,87.2907,3300.0
2018-11-15 11:50:00,111.08,111.44,110.81,110.81,3936.0,87.2122,87.4949,87.0002,87.0002,3936.0
2018-11-15 12:00:00,110.95,111.46,110.78,110.93,2700.0,87.1102,87.5106,86.9767,87.0945,2700.0
2018-11-15 12:10:00,111.03,111.35,110.84,110.91,2229.0,87.173,87.4242,87.0238,87.0788,2229.0
2018-11-15 12:20:00,110.97,111.16,110.81,111.16,3700.0,87.1259,87.275,87.0002,87.275,3700.0
2018-11-15 12:30:00,110.97,111.04,110.72,111.04,3830.0,87.1259,87.1808,86.9296,87.1808,3830.0
2018-11-15 12:40:00,111.01,111.02,110.75,110.77,4349.0,87.1573,87.1651,86.9531,86.9688,4349.0
2018-11-15 12:50:00,110.82,110.87,110.49,110.64,3700.0,87.0081,87.0474,86.749,86.8668,3700.0
2018-11-15 13:00:00,110.78,110.9,110.5,110.76,5701.0,86.9767,87.0709,86.7569,86.961,5701.0
2018-11-15 13:10:00,110.83,111.6,110.75,111.48,4521.0,87.0159,87.6205,86.9531,87.5263,4521.0
2018-11-15 13:20:00,111.49,112.14,111.46,112.04,4401.0,87.5341,88.0445,87.5106,87.966,4401.0
2018-11-15 13:30:00,112.08,112.54,112.08,112.44,4198.0,87.9974,88.3585,87.9974,88.28,4198.0
2018-11-15 13:40:00,112.36,112.47,112.12,112.18,2800.0,88.2172,88.3036,88.0288,88.0759,2800.0
2018-11-15 13:50:00,112.18,112.63,112.18,112.55,3000.0,88.0759,88.4292,88.0759,88.3664,3000.0
2018-11-15 14:00:00,112.62,112.62,112.29,112.54,3000.0,88.4213,88.4213,88.1622,88.3585,3000.0
2018-11-15 14:10:00,112.48,112.48,111.87,111.87,2800.0,88.3114,88.3114,87.8325,87.8325,2800.0
2018-11-15 14:20:00,111.74,112.1,111.6,112.03,4206.0,87.7304,88.0131,87.6205,87.9581,4206.0
2018-11-15 14:30:00,112.11,112.34,111.82,111.85,3930.0,88.0209,88.2015,87.7932,87.8168,3930.0
2018-11-15 14:40:00,111.87,111.99,111.81,111.81,3921.0,87.8325,87.9267,87.7854,87.7854,3921.0
2018-11-15 14:50:00,111.74,112.07,111.7,111.97,4040.0,87.7304,87.9895,87.699,87.911,4040.0
2018-11-15 15:00:00,111.9,111.94,111.17,111.45,7241.0,87.856,87.8874,87.2829,87.5027,7241.0
2018-11-15 15:10:00,111.58,112.28,111.55,111.99,7174.0,87.6048,88.1544,87.5812,87.9267,7174.0
2018-11-15 15:20:00,111.9,112.07,111.64,111.87,7800.0,87.856,87.9895,87.6519,87.8325,7800.0
2018-11-15 15:30:00,111.85,112.36,111.85,112.07,6600.0,87.8168,88.2172,87.8168,87.9895,6600.0
2018-11-15 15:40:00,112.16,112.28,111.96,112.03,11057.0,88.0602,88.1544,87.9031,87.9581,11057.0
2018-11-15 15:50:00,112.08,112.6,111.93,112.15,11400.0,87.9974,88.4056,87.8796,88.0523,11400.0
2018-11-16 09:30:00,112.55,113.96,112.55,112.94,4657.0,88.463,89.5712,88.463,88.7695,4657.0
2018-11-16 09:40:00,112.9,113.48,112.8,113.21,3954.0,88.7381,89.194,88.6595,88.9818,3954.0
2018-11-16 09:50:00,113.04,113.53,113.04,113.16,14617.0,88.8481,89.2333,88.8481,88.9425,14617.0
2018-11-16 10:00:00,113.25,114.25,113.24,113.87,3205.0,89.0132,89.7992,89.0053,89.5005,3205.0
2018-11-16 10:10:00,113.8,114.11,113.52,113.52,1600.0,89.4455,89.6891,89.2254,89.2254,1600.0
2018-11-16 10:20:00,113.74,114.25,113.71,114.1,1900.0,89.3983,89.7992,89.3747,89.6813,1900.0
2018-11-16 10:30:00,114.44,114.86,114.44,114.53,1725.0,89.9485,90.2786,89.9485,90.0193,1725.0
2018-11-16 10:40:00,114.49,114.5,114.16,114.17,3031.0,89.9878,89.9957,89.7284,89.7363,3031.0
2018-11-16 10:50:00,114.22,114.22,113.54,113.54,4130.0,89.7756,89.7756,89.2411,89.2411,4130.0
2018-11-16 11:00:00,113.49,113.61,113.44,113.58,2200.0,89.2018,89.2961,89.1625,89.2726,2200.0
2018-11-16 11:10:00,113.64,113.64,112.66,112.66,1800.0,89.3197,89.3197,88.5495,88.5495,1800.0
2018-11-16 11:20:00,112.55,112.84,112.46,112.65,2100.0,88.463,88.6909,88.3923,88.5416,2100.0
2018-11-16 11:30:00,112.51,112.57,112.27,112.3,1700.0,88.4316,88.4787,88.2429,88.2665,1700.0
2018-11-16 11:40:00,112.13,112.6,112.05,112.22,3896.0,88.1329,88.5023,88.07,88.2036,3896.0
2018-11-16 11:50:00,112.21,112.5,112.13,112.13,4685.0,88.1958,88.4237,88.1329,88.1329,4685.0
2018-11-16 12:00:00,112.23,112.74,112.04,112.72,3600.0,88.2115,88.6123,88.0621,88.5966,3600.0
2018-11-16 12:10:00,112.76,113.17,112.6,112.76,2200.0,88.6281,88.9503,88.5023,88.6281,2200.0
2018-11-16 12:20:00,112.75,112.79,111.97,112.14,1730.0,88.6202,88.6516,88.0071,88.1407,1730.0
2018-11-16 12:30:00,111.97,113.0,111.96,112.86,1600.0,88.0071,88.8167,87.9993,88.7067,1600.0
2018-11-16 12:40:00,113.03,113.54,113.02,113.51,2531.0,88.8403,89.2411,88.8324,89.2176,2531.0
2018-11-16 12:50:00,113.47,113.52,112.97,113.03,1800.0,89.1861,89.2254,88.7931,88.8403,1800.0
2018-11-16 13:00:00,113.39,113.58,113.32,113.33,2200.0,89.1232,89.2726,89.0682,89.0761,2200.0
2018-11-16 13:10:00,113.47,113.85,113.47,113.85,1300.0,89.1861,89.4848,89.1861,89.4848,1300.0
2018-11-16 13:20:00,113.85,113.86,113.69,113.74,1600.0,89.4848,89.4926,89.359,89.3983,1600.0
2018-11-16 13:30:00,113.63,113.64,113.36,113.58,2100.0,89.3119,89.3197,89.0997,89.2726,2100.0
2018-11-16 13:40:00,113.58,113.74,113.33,113.74,1500.0,89.2726,89.3983,89.0761,89.3983,1500.0
2018-11-16 13:50:00,113.81,113.9,113.54,113.54,1332.0,89.4533,89.5241,89.2411,89.2411,1332.0
2018-11-16 14:00:00,113.73,113.78,113.57,113.72,1654.0,89.3905,89.4298,89.2647,89.3826,1654.0
2018-11-16 14:10:00,113.71,113.89,113.67,113.86,1050.0,89.3747,89.5162,89.3433,89.4926,1050.0
2018-11-16 14:20:00,113.84,113.84,113.33,113.51,2100.0,89.4769,89.4769,89.0761,89.2176,2100.0
2018-11-16 14:30:00,113.51,113.71,113.42,113.42,2525.0,89.2176,89.3747,89.1468,89.1468,2525.0
2018-11-16 14:40:00,113.42,113.97,113.42,113.97,1500.0,89.1468,89.5791,89.1468,89.5791,1500.0
2018-11-16 14:50:00,114.02,114.02,113.76,113.76,800.0,89.6184,89.6184,89.414,89.414,800.0
2018-11-16 15:00:00,113.99,114.01,113.67,113.67,1000.0,89.5948,89.6105,89.3433,89.3433,1000.0
2018-11-16 15:10:00,113.76,114.17,113.7,114.17,1900.0,89.414,89.7363,89.3669,89.7363,1900.0
2018-11-16 15:20:00,114.22,114.32,114.07,114.16,2783.0,89.7756,89.8542,89.6577,89.7284,2783.0
2018-11-16 15:30:00,114.17,114.29,114.09,114.19,2200.0,89.7363,89.8306,89.6734,89.752,2200.0
2018-11-16 15:40:00,114.22,114.45,114.16,114.39,4270.0,89.7756,89.9564,89.7284,89.9092,4270.0
2018-11-16 15:50:00,114.43,114.48,114.21,114.31,6060.0,89.9407,89.98,89.7677,89.8463,6060.0
2018-11-19 09:30:00,112.75,112.86,112.2,112.69,4000.0,88.6202,88.7067,88.1879,88.573,4000.0
2018-11-19 09:40:00,112.51,112.84,112.23,112.26,2850.0,88.4316,88.6909,88.2115,88.2351,2850.0
2018-11-19 09:50:00,112.0,112.0,111.05,111.24,6451.0,88.0307,88.0307,87.284,87.4334,6451.0
2018-11-19 10:00:00,111.15,111.28,110.78,111.02,3529.0,87.3626,87.4648,87.0718,87.2604,3529.0
2018-11-19 10:10:00,110.97,111.91,110.97,111.91,3765.0,87.2211,87.96,87.2211,87.96,3765.0
2018-11-19 10:20:00,111.92,112.48,111.91,112.22,2704.0,87.9678,88.408,87.96,88.2036,2704.0
2018-11-19 10:30:00,112.17,112.35,111.82,112.27,4500.0,88.1643,88.3058,87.8892,88.2429,4500.0
2018-11-19 10:40:00,112.39,113.54,112.31,113.54,6187.0,88.3372,89.2411,88.2744,89.2411,6187.0
2018-11-19 10:50:00,113.55,113.9,113.39,113.39,3907.0,89.249,89.5241,89.1232,89.1232,3907.0
2018-11-19 11:00:00,113.48,113.66,113.03,113.12,2152.0,89.194,89.3354,88.8403,88.911,2152.0
2018-11-19 11:10:00,113.04,113.1,112.53,112.55,1500.0,88.8481,88.8953,88.4473,88.463,1500.0
2018-11-19 11:20:00,112.64,113.36,112.64,113.36,3482.0,88.5337,89.0997,88.5337,89.0997,3482.0
2018-11-19 11:30:00,113.39,113.39,113.0,113.02,2319.0,89.1232,89.1232,88.8167,88.8324,2319.0
2018-11-19 11:40:00,112.77,112.88,112.15,112.15,4200.0,88.6359,88.7224,88.1486,88.1486,4200.0
2018-11-19 11:50:00,112.12,112.17,111.8,112.08,2700.0,88.125,88.1643,87.8735,88.0936,2700.0
2018-11-19 12:00:00,112.03,112.38,111.96,112.26,4688.0,88.0543,88.3294,87.9993,88.2351,4688.0
2018-11-19 12:10:00,112.39,113.2,112.37,113.13,2600.0,88.3372,88.9739,88.3215,88.9189,2600.0
2018-11-19 12:20:00,113.26,113.45,113.13,113.25,1700.0,89.0211,89.1704,88.9189,89.0132,1700.0
2018-11-19 12:30:00,113.19,113.71,113.08,113.71,4200.0,88.966,89.3747,88.8796,89.3747,4200.0
2018-11-19 12:40:00,113.72,113.95,113.61,113.61,3400.0,89.3826,89.5634,89.2961,89.2961,3400.0
2018-11-19 12:50:00,113.49,113.88,113.38,113.72,3500.0,89.2018,89.5084,89.1154,89.3826,3500.0
2018-11-19 13:00:00,113.73,113.89,113.44,113.44,1900.0,89.3905,89.5162,89.1625,89.1625,1900.0
2018-11-19 13:10:00,113.53,113.91,113.37,113.85,5700.0,89.2333,89.5319,89.1075,89.4848,5700.0
2018-11-19 13:20:00,114.0,114.2,113.97,114.08,1100.0,89.6027,89.7599,89.5791,89.6656,1100.0
2018-11-19 13:30:00,114.06,114.26,113.71,114.26,1300.0,89.6498,89.807,89.3747,89.807,1300.0
2018-11-19 13:40:00,114.36,114.36,113.58,113.58,1600.0,89.8856,89.8856,89.2726,89.2726,1600.0
2018-11-19 13:50:00,113.5,113.89,113.28,113.86,3300.0,89.2097,89.5162,89.0368,89.4926,3300.0
2018-11-19 14:00:00,113.7,113.81,113.48,113.68,3800.0,89.3669,89.4533,89.194,89.3512,3800.0
2018-11-19 14:10:00,113.66,113.66,113.15,113.15,2500.0,89.3354,89.3354,88.9346,88.9346,2500.0
2018-11-19 14:20:00,113.17,113.64,113.03,113.64,2500.0,88.9503,89.3197,88.8403,89.3197,2500.0
2018-11-19 14:30:00,113.6,114.07,113.6,114.07,2500.0,89.2883,89.6577,89.2883,89.6577,2500.0
2018-11-19 14:40:00,114.31,114.39,113.75,113.96,1900.0,89.8463,89.9092,89.4062,89.5712,1900.0
2018-11-19 14:50:00,113.82,114.07,113.31,114.07,6010.0,89.4612,89.6577,89.0604,89.6577,6010.0
2018-11-19 15:00:00,114.05,114.15,113.94,114.11,5600.0,89.642,89.7206,89.5555,89.6891,5600.0
2018-11-19 15:10:00,114.07,114.51,114.07,114.16,7049.0,89.6577,90.0035,89.6577,89.7284,7049.0
2018-11-19 15:20:00,114.2,114.37,113.96,114.25,6000.0,89.7599,89.8935,89.5712,89.7992,6000.0
2018-11-19 15:30:00,114.35,114.46,114.02,114.08,6200.0,89.8778,89.9642,89.6184,89.6656,6200.0
2018-11-19 15:40:00,114.16,114.19,113.9,114.19,12400.0,89.7284,89.752,89.5241,89.752,12400.0
2018-11-19 15:50:00,114.18,114.19,113.76,113.81,15500.0,89.7442,89.752,89.414,89.4533,15500.0
2018-11-20 09:30:00,111.69,111.69,109.71,110.44,11031.0,87.7871,87.7871,86.2308,86.8046,11031.0
2018-11-20 09:40:00,110.19,110.53,109.79,110.49,6600.0,86.6081,86.8753,86.2937,86.8439,6600.0
2018-11-20 09:50:00,110.6,110.67,109.09,109.16,5175.0,86.9303,86.9853,85.7435,85.7985,5175.0
2018-11-20 10:00:00,109.16,109.16,108.08,108.58,10524.0,85.7985,85.7985,84.9496,85.3426,10524.0
2018-11-20 10:10:00,108.53,108.92,108.28,108.86,5700.0,85.3033,85.6099,85.1068,85.5627,5700.0
2018-11-20 10:20:00,108.91,109.95,108.71,109.7,4200.0,85.602,86.4194,85.4448,86.2229,4200.0
2018-11-20 10:30:00,109.66,110.8,109.49,110.63,4200.0,86.1915,87.0875,86.0579,86.9539,4200.0
2018-11-20 10:40:00,110.44,111.0,110.44,110.83,1800.0,86.8046,87.2447,86.8046,87.1111,1800.0
2018-11-20 10:50:00,110.9,111.36,110.9,111.36,2903.0,87.1661,87.5277,87.1661,87.5277,2903.0
2018-11-20 11:00:00,111.4,111.61,110.96,111.54,2700.0,87.5591,87.7242,87.2133,87.6692,2700.0
2018-11-20 11:10:00,111.35,111.77,110.2,110.2,3136.0,87.5198,87.8499,86.6159,86.6159,3136.0
2018-11-20 11:20:00,110.14,110.51,109.95,109.97,2700.0,86.5688,86.8596,86.4194,86.4352,2700.0
2018-11-20 11:30:00,109.86,110.25,109.6,110.25,3700.0,86.3487,86.6552,86.1443,86.6552,3700.0
2018-11-20 11:40:00,110.5,110.59,110.16,110.16,1600.0,86.8517,86.9225,86.5845,86.5845,1600.0
2018-11-20 11:50:00,110.01,110.6,109.5,110.49,8200.0,86.4666,86.9303,86.0657,86.8439,8200.0
2018-11-20 12:00:00,110.49,110.83,110.38,110.47,5300.0,86.8439,87.1111,86.7574,86.8281,5300.0
2018-11-20 12:10:00,110.39,110.47,110.03,110.05,5200.0,86.7653,86.8281,86.4823,86.498,5200.0
2018-11-20 12:20:00,110.11,110.7,110.05,110.61,4000.0,86.5452,87.0089,86.498,86.9382,4000.0
2018-11-20 12:30:00,110.53,110.89,110.53,110.57,3000.0,86.8753,87.1583,86.8753,86.9067,3000.0
2018-11-20 12:40:00,110.53,110.93,110.37,110.57,2700.0,86.8753,87.1897,86.7495,86.9067,2700.0
2018-11-20 12:50:00,110.63,110.83,110.43,110.58,2700.0,86.9539,87.1111,86.7967,86.9146,2700.0
2018-11-20 13:00:00,110.42,110.91,110.42,110.8,2600.0,86.7888,87.174,86.7888,87.0875,2600.0
2018-11-20 13:10:00,110.72,110.78,109.79,109.86,2900.0,87.0246,87.0718,86.2937,86.3487,2900.0
2018-11-20 13:20:00,109.74,109.79,109.37,109.43,2400.0,86.2544,86.2937,85.9636,86.0107,2400.0
2018-11-20 13:30:00,109.32,109.6,108.82,108.89,3255.0,85.9243,86.1443,85.5313,85.5863,3255.0
2018-11-20 13:40:00,108.82,109.0,108.66,108.73,11405.0,85.5313,85.6727,85.4055,85.4605,11405.0
2018-11-20 13:50:00,108.78,108.95,108.69,108.89,4100.0,85.4998,85.6334,85.4291,85.5863,4100.0
2018-11-20 14:00:00,108.79,109.08,108.63,108.81,3500.0,85.5077,85.7356,85.3819,85.5234,3500.0
2018-11-20 14:10:00,108.74,109.27,108.74,109.2,3500.0,85.4684,85.885,85.4684,85.8299,3500.0
2018-11-20 14:20:00,109.34,109.6,109.09,109.57,2900.0,85.94,86.1443,85.7435,86.1208,2900.0
2018-11-20 14:30:00,109.79,110.34,109.67,109.67,2700.0,86.2937,86.726,86.1994,86.1994,2700.0
2018-11-20 14:40:00,109.68,109.71,109.14,109.42,2300.0,86.2072,86.2308,85.7828,86.0029,2300.0
2018-11-20 14:50:00,109.32,109.45,108.98,109.01,4100.0,85.9243,86.0264,85.657,85.6806,4100.0
2018-11-20 15:00:00,109.22,109.39,108.52,108.78,5300.0,85.8457,85.9793,85.2955,85.4998,5300.0
2018-11-20 15:10:00,108.72,109.14,108.7,109.03,4400.0,85.4527,85.7828,85.4369,85.6963,4400.0
2018-11-20 15:20:00,109.1,109.59,109.09,109.5,3933.0,85.7513,86.1365,85.7435,86.0657,3933.0
2018-11-20 15:30:00,109.51,109.79,109.47,109.61,5400.0,86.0736,86.2937,86.0422,86.1522,5400.0
2018-11-20 15:40:00,109.58,109.58,108.86,108.86,6431.0,86.1286,86.1286,85.5627,85.5627,6431.0
2018-11-20 15:50:00,108.83,109.09,108.48,108.73,9590.0,85.5391,85.7435,85.264,85.4605,9590.0
2018-11-21 09:30:00,109.65,110.81,109.65,110.48,5435.0,86.1836,87.0954,86.1836,86.836,5435.0
2018-11-21 09:40:00,110.51,110.76,109.75,110.54,3702.0,86.8596,87.0561,86.2622,86.8832,3702.0
2018-11-21 09:50:00,110.31,110.53,109.92,109.92,3600.0,86.7024,86.8753,86.3959,86.3959,3600.0
2018-11-21 10:00:00,110.01,110.52,109.88,109.91,2589.0,86.4666,86.8674,86.3644,86.388,2589.0
2018-11-21 10:10:00,109.72,110.21,109.64,110.13,2676.0,86.2387,86.6238,86.1758,86.5609,2676.0
2018-11-21 10:20:00,109.75,110.27,109.5,110.27,3800.0,86.2622,86.6709,86.0657,86.6709,3800.0
2018-11-21 10:30:00,110.19,110.19,109.48,110.06,3876.0,86.6081,86.6081,86.05,86.5059,3876.0
2018-11-21 10:40:00,110.18,110.18,109.37,109.7,5408.0,86.6002,86.6002,85.9636,86.2229,5408.0
2018-11-21 10:50:00,109.76,110.09,109.76,109.95,2550.0,86.2701,86.5295,86.2701,86.4194,2550.0
2018-11-21 11:00:00,110.18,110.42,110.17,110.42,1300.0,86.6002,86.7888,86.5923,86.7888,1300.0
2018-11-21 11:10:00,110.51,110.58,110.07,110.26,1900.0,86.8596,86.9146,86.5137,86.6631,1900.0
2018-11-21 11:20:00,110.23,110.23,109.97,110.15,3100.0,86.6395,86.6395,86.4352,86.5766,3100.0
2018-11-21 11:30:00,110.25,110.73,110.25,110.7,5000.0,86.6552,87.0325,86.6552,87.0089,5000.0
2018-11-21 11:40:00,110.92,110.95,110.55,110.78,2126.0,87.1818,87.2054,86.891,87.0718,2126.0
2018-11-21 11:50:00,110.76,110.9,110.65,110.9,1700.0,87.0561,87.1661,86.9696,87.1661,1700.0
2018-11-21 12:00:00,110.86,111.0,110.76,110.97,2238.0,87.1347,87.2447,87.0561,87.2211,2238.0
2018-11-21 12:10:00,111.02,111.08,110.8,110.97,3680.0,87.2604,87.3076,87.0875,87.2211,3680.0
2018-11-21 12:20:00,111.0,111.1,110.67,111.1,1772.0,87.2447,87.3233,86.9853,87.3233,1772.0
2018-11-21 12:30:00,111.28,111.37,110.85,110.85,1725.0,87.4648,87.5355,87.1268,87.1268,1725.0
2018-11-21 12:40:00,110.8,111.16,110.8,111.15,2300.0,87.0875,87.3705,87.0875,87.3626,2300.0
2018-11-21 12:50:00,111.14,111.21,110.96,111.04,1900.0,87.3548,87.4098,87.2133,87.2762,1900.0
2018-11-21 13:00:00,111.06,111.3,111.02,111.1,3683.0,87.2919,87.4805,87.2604,87.3233,3683.0
2018-11-21 13:10:00,111.0,111.0,110.8,110.86,2200.0,87.2447,87.2447,87.0875,87.1347,2200.0
2018-11-21 13:20:00,110.81,110.81,110.42,110.48,3659.0,87.0954,87.0954,86.7888,86.836,3659.0
2018-11-21 13:30:00,110.46,110.62,110.31,110.58,3500.0,86.8203,86.946,86.7024,86.9146,3500.0
2018-11-21 13:40:00,110.56,110.7,110.43,110.43,2343.0,86.8989,87.0089,86.7967,86.7967,2343.0
2018-11-21 13:50:00,110.47,110.56,110.09,110.21,2500.0,86.8281,86.8989,86.5295,86.6238,2500.0
2018-11-21 14:00:00,110.24,110.28,110.02,110.03,2100.0,86.6474,86.6788,86.4745,86.4823,2100.0
2018-11-21 14:10:00,110.03,110.14,109.97,110.09,3188.0,86.4823,86.5688,86.4352,86.5295,3188.0
2018-11-21 14:20:00,110.09,110.09,109.68,109.68,2100.0,86.5295,86.5295,86.2072,86.2072,2100.0
2018-11-21 14:30:00,109.7,109.87,109.69,109.83,1600.0,86.2229,86.3566,86.2151,86.3251,1600.0
2018-11-21 14:40:00,109.9,110.02,109.81,110.02,1600.0,86.3801,86.4745,86.3094,86.4745,1600.0
2018-11-21 14:50:00,110.0,110.01,109.85,109.9,2200.0,86.4587,86.4666,86.3408,86.3801,2200.0
2018-11-21 15:00:00,109.93,110.0,109.88,109.9,3200.0,86.4037,86.4587,86.3644,86.3801,3200.0
2018-11-21 15:10:00,109.93,110.0,109.76,109.8,2760.0,86.4037,86.4587,86.2701,86.3015,2760.0
2018-11-21 15:20:00,109.76,109.88,109.68,109.77,3700.0,86.2701,86.3644,86.2072,86.278,3700.0
2018-11-21 15:30:00,109.69,109.69,109.53,109.53,2200.0,86.2151,86.2151,86.0893,86.0893,2200.0
2018-11-21 15:40:00,109.4,109.45,109.23,109.25,2600.0,85.9871,86.0264,85.8535,85.8692,2600.0
2018-11-21 15:50:00,109.31,109.31,109.18,109.26,5900.0,85.9164,85.9164,85.8142,85.8771,5900.0
2018-11-23 09:30:00,105.0,106.7,103.94,105.98,13291.0,82.5288,83.865,81.6956,83.2991,13291.0
2018-11-23 09:40:00,105.65,106.28,105.12,105.92,6700.0,83.0397,83.5349,82.6231,83.2519,6700.0
2018-11-23 09:50:00,105.8,106.56,105.53,105.65,14417.0,83.1576,83.7549,82.9454,83.0397,14417.0
2018-11-23 10:00:00,105.42,105.93,105.39,105.63,5100.0,82.8589,83.2598,82.8353,83.024,5100.0
2018-11-23 10:10:00,105.78,105.78,105.03,105.19,7700.0,83.1419,83.1419,82.5524,82.6781,7700.0
2018-11-23 10:20:00,105.2,105.2,104.14,104.2,7850.0,82.686,82.686,81.8528,81.9,7850.0
2018-11-23 10:30:00,104.19,104.83,104.15,104.78,4190.0,81.8921,82.3952,81.8607,82.3559,4190.0
2018-11-23 10:40:00,104.74,104.74,104.3,104.43,5400.0,82.3244,82.3244,81.9786,82.0808,5400.0
2018-11-23 10:50:00,104.56,104.73,104.31,104.38,4700.0,82.183,82.3166,81.9865,82.0415,4700.0
2018-11-23 11:00:00,104.49,104.79,104.41,104.58,4500.0,82.1279,82.3637,82.0651,82.1987,4500.0
2018-11-23 11:10:00,104.53,105.03,104.29,104.87,5924.0,82.1594,82.5524,81.9707,82.4266,5924.0
2018-11-23 11:20:00,104.96,105.39,104.83,105.39,4200.0,82.4973,82.8353,82.3952,82.8353,4200.0
2018-11-23 11:30:00,105.37,105.55,105.02,105.02,4050.0,82.8196,82.9611,82.5445,82.5445,4050.0
2018-11-23 11:40:00,105.0,105.44,104.91,105.29,2609.0,82.5288,82.8746,82.458,82.7567,2609.0
2018-11-23 11:50:00,105.24,105.24,104.76,104.82,3600.0,82.7174,82.7174,82.3402,82.3873,3600.0
2018-11-23 12:00:00,104.91,104.91,104.61,104.78,4100.0,82.458,82.458,82.2223,82.3559,4100.0
2018-11-23 12:10:00,104.81,104.95,104.67,104.84,4276.0,82.3795,82.4895,82.2694,82.403,4276.0
2018-11-23 12:20:00,104.83,104.96,104.65,104.86,4300.0,82.3952,82.4973,82.2537,82.4187,4300.0
2018-11-23 12:30:00,104.85,104.85,104.5,104.55,5101.0,82.4109,82.4109,82.1358,82.1751,5101.0
2018-11-23 12:40:00,104.68,105.2,104.68,105.08,8600.0,82.2773,82.686,82.2773,82.5917,8600.0
2018-11-23 12:50:00,105.1,105.35,104.67,104.87,18295.0,82.6074,82.8039,82.2694,82.4266,18295.0
2018-11-26 09:30:00,106.28,107.13,106.28,107.01,10926.0,83.5349,84.2029,83.5349,84.1086,10926.0
2018-11-26 09:40:00,107.12,107.64,106.9,107.08,11800.0,84.1951,84.6038,84.0222,84.1636,11800.0
2018-11-26 09:50:00,107.02,107.49,107.02,107.25,6550.0,84.1165,84.4859,84.1165,84.2973,6550.0
2018-11-26 10:00:00,107.18,107.88,107.02,107.69,8800.0,84.2422,84.7924,84.1165,84.6431,8800.0
2018-11-26 10:10:00,107.64,107.9,107.47,107.83,7039.0,84.6038,84.8082,84.4702,84.7531,7039.0
2018-11-26 10:20:00,107.82,107.89,107.34,107.84,6000.0,84.7453,84.8003,84.368,84.761,6000.0
2018-11-26 10:30:00,107.88,108.05,107.54,107.6,3783.0,84.7924,84.9261,84.5252,84.5724,3783.0
2018-11-26 10:40:00,107.59,107.78,107.41,107.71,5200.0,84.5645,84.7138,84.423,84.6588,5200.0
2018-11-26 10:50:00,107.8,108.65,107.8,108.6,4200.0,84.7296,85.3976,84.7296,85.3583,4200.0
2018-11-26 11:00:00,108.57,108.79,108.46,108.79,2526.0,85.3348,85.5077,85.2483,85.5077,2526.0
2018-11-26 11:10:00,108.87,109.25,108.78,108.94,6600.0,85.5706,85.8692,85.4998,85.6256,6600.0
2018-11-26 11:20:00,108.94,108.94,108.44,108.57,2800.0,85.6256,85.6256,85.2326,85.3348,2800.0
2018-11-26 11:30:00,108.51,108.68,108.29,108.41,3015.0,85.2876,85.4212,85.1147,85.209,3015.0
2018-11-26 11:40:00,108.39,108.68,108.3,108.48,3400.0,85.1933,85.4212,85.1226,85.264,3400.0
2018-11-26 11:50:00,108.65,109.0,108.65,108.96,2579.0,85.3976,85.6727,85.3976,85.6413,2579.0
2018-11-26 12:00:00,108.94,108.94,108.64,108.67,3000.0,85.6256,85.6256,85.3898,85.4134,3000.0
2018-11-26 12:10:00,108.66,108.66,108.27,108.45,3100.0,85.4055,85.4055,85.099,85.2404,3100.0
2018-11-26 12:20:00,108.49,108.49,108.2,108.2,6794.0,85.2719,85.2719,85.044,85.044,6794.0
2018-11-26 12:30:00,108.11,108.48,108.11,108.47,4870.0,84.9732,85.264,84.9732,85.2562,4870.0
2018-11-26 12:40:00,108.47,108.89,108.37,108.89,3500.0,85.2562,85.5863,85.1776,85.5863,3500.0
2018-11-26 12:50:00,108.94,108.97,108.76,108.76,2300.0,85.6256,85.6492,85.4841,85.4841,2300.0
2018-11-26 13:00:00,108.73,108.8,108.49,108.8,1300.0,85.4605,85.5155,85.2719,85.5155,1300.0
2018-11-26 13:10:00,108.82,108.86,108.71,108.74,1600.0,85.5313,85.5627,85.4448,85.4684,1600.0
2018-11-26 13:20:00,108.75,108.81,108.57,108.68,1671.0,85.4762,85.5234,85.3348,85.4212,1671.0
2018-11-26 13:30:00,108.68,108.82,108.68,108.78,3144.0,85.4212,85.5313,85.4212,85.4998,3144.0
2018-11-26 13:40:00,108.78,109.0,108.61,108.97,2800.0,85.4998,85.6727,85.3662,85.6492,2800.0
2018-11-26 13:50:00,109.08,109.35,109.01,109.29,3500.0,85.7356,85.9478,85.6806,85.9007,3500.0
2018-11-26 14:00:00,109.25,109.25,109.09,109.19,1200.0,85.8692,85.8692,85.7435,85.8221,1200.0
2018-11-26 14:10:00,109.22,109.4,109.15,109.16,1500.0,85.8457,85.9871,85.7906,85.7985,1500.0
2018-11-26 14:20:00,109.15,109.39,109.15,109.35,3800.0,85.7906,85.9793,85.7906,85.9478,3800.0
2018-11-26 14:30:00,109.5,109.57,109.43,109.48,3400.0,86.0657,86.1208,86.0107,86.05,3400.0
2018-11-26 14:40:00,109.47,109.58,109.45,109.52,3900.0,86.0422,86.1286,86.0264,86.0815,3900.0
2018-11-26 14:50:00,109.52,109.55,109.34,109.44,3374.0,86.0815,86.105,85.94,86.0186,3374.0
2018-11-26 15:00:00,109.43,109.52,109.38,109.48,3500.0,86.0107,86.0815,85.9714,86.05,3500.0
2018-11-26 15:10:00,109.48,109.55,109.41,109.41,3897.0,86.05,86.105,85.995,85.995,3897.0
2018-11-26 15:20:00,109.38,109.56,109.22,109.36,5662.0,85.9714,86.1129,85.8457,85.9557,5662.0
2018-11-26 15:30:00,109.36,109.53,109.06,109.06,9394.0,85.9557,86.0893,85.7199,85.7199,9394.0
2018-11-26 15:40:00,109.06,109.06,108.6,108.8,11826.0,85.7199,85.7199,85.3583,85.5155,11826.0
2018-11-26 15:50:00,108.82,109.41,108.82,109.21,22381.0,85.5313,85.995,85.5313,85.8378,22381.0
2018-11-27 09:30:00,112.14,114.11,112.01,113.78,37260.0,88.1407,89.6891,88.0386,89.4298,37260.0
2018-11-27 09:40:00,113.77,114.09,111.42,111.64,36746.0,89.4219,89.6734,87.5748,87.7478,36746.0
2018-11-27 09:50:00,111.73,112.2,111.12,111.3,27473.0,87.8185,88.1879,87.339,87.4805,27473.0
2018-11-27 10:00:00,111.48,112.25,111.03,111.41,24700.0,87.622,88.2272,87.2683,87.567,24700.0
2018-11-27 10:10:00,111.31,112.63,111.27,111.56,27334.0,87.4884,88.5259,87.4569,87.6849,27334.0
2018-11-27 10:20:00,111.57,111.86,111.29,111.34,17814.0,87.6927,87.9207,87.4727,87.512,17814.0
2018-11-27 10:30:00,111.37,111.67,111.1,111.38,15857.0,87.5355,87.7713,87.3233,87.5434,15857.0
2018-11-27 10:40:00,111.45,112.39,111.38,112.09,23162.0,87.5984,88.3372,87.5434,88.1014,23162.0
2018-11-27 10:50:00,112.06,112.62,111.77,112.39,16344.0,88.0779,88.518,87.8499,88.3372,16344.0
2018-11-27 11:00:00,112.33,113.04,112.25,112.48,17293.0,88.2901,88.8481,88.2272,88.408,17293.0
2018-11-27 11:10:00,112.52,112.53,111.65,111.74,17457.0,88.4394,88.4473,87.7556,87.8264,17457.0
2018-11-27 11:20:00,111.71,112.15,111.65,112.07,11400.0,87.8028,88.1486,87.7556,88.0857,11400.0
2018-11-27 11:30:00,112.05,112.09,111.25,111.26,18070.0,88.07,88.1014,87.4412,87.4491,18070.0
2018-11-27 11:40:00,111.37,111.45,110.98,111.26,10700.0,87.5355,87.5984,87.229,87.4491,10700.0
2018-11-27 11:50:00,111.21,111.57,111.02,111.12,11301.0,87.4098,87.6927,87.2604,87.339,11301.0
2018-11-27 12:00:00,111.0,111.28,110.76,110.84,10900.0,87.2447,87.4648,87.0561,87.119,10900.0
2018-11-27 12:10:00,110.77,110.92,110.27,110.27,13202.0,87.0639,87.1818,86.6709,86.6709,13202.0
2018-11-27 12:20:00,110.36,110.46,109.39,109.63,12901.0,86.7417,86.8203,85.9793,86.1679,12901.0
2018-11-27 12:30:00,109.58,109.74,109.26,109.62,9700.0,86.1286,86.2544,85.8771,86.1601,9700.0
2018-11-27 12:40:00,109.58,109.95,109.23,109.67,15170.0,86.1286,86.4194,85.8535,86.1994,15170.0
2018-11-27 12:50:00,109.67,109.67,109.3,109.32,9200.0,86.1994,86.1994,85.9085,85.9243,9200.0
2018-11-27 13:00:00,109.35,109.73,109.32,109.46,9331.0,85.9478,86.2465,85.9243,86.0343,9331.0
2018-11-27 13:10:00,109.47,109.54,109.2,109.23,11385.0,86.0422,86.0972,85.8299,85.8535,11385.0
2018-11-27 13:20:00,109.3,109.58,109.21,109.31,10076.0,85.9085,86.1286,85.8378,85.9164,10076.0
2018-11-27 13:30:00,109.32,109.76,109.32,109.75,16825.0,85.9243,86.2701,85.9243,86.2622,16825.0
2018-11-27 13:40:00,109.71,109.91,109.45,109.83,23756.0,86.2308,86.388,86.0264,86.3251,23756.0
2018-11-27 13:50:00,109.85,110.02,109.68,109.85,18306.0,86.3408,86.4745,86.2072,86.3408,18306.0
2018-11-27 14:00:00,109.86,110.32,109.84,110.24,18360.0,86.3487,86.7102,86.333,86.6474,18360.0
2018-11-27 14:10:00,110.24,110.79,110.14,110.7,15461.0,86.6474,87.0797,86.5688,87.0089,15461.0
2018-11-27 14:20:00,110.74,110.77,110.15,110.15,12100.0,87.0404,87.0639,86.5766,86.5766,12100.0
2018-11-27 14:30:00,110.2,110.49,110.04,110.43,8901.0,86.6159,86.8439,86.4902,86.7967,8901.0
2018-11-27 14:40:00,110.48,110.73,110.35,110.68,11800.0,86.836,87.0325,86.7338,86.9932,11800.0
2018-11-27 14:50:00,110.66,110.66,110.36,110.36,14917.0,86.9775,86.9775,86.7417,86.7417,14917.0
2018-11-27 15:00:00,110.43,110.55,110.22,110.31,17658.0,86.7967,86.891,86.6316,86.7024,17658.0
2018-11-27 15:10:00,110.38,110.57,109.77,109.8,17800.0,86.7574,86.9067,86.278,86.3015,17800.0
2018-11-27 15:20:00,109.8,110.09,109.77,110.04,17000.0,86.3015,86.5295,86.278,86.4902,17000.0
2018-11-27 15:30:00,110.09,110.12,109.27,109.47,21616.0,86.5295,86.553,85.885,86.0422,21616.0
2018-11-27 15:40:00,109.48,109.57,109.29,109.33,16900.0,86.05,86.1208,85.9007,85.9321,16900.0
2018-11-27 15:50:00,109.34,109.89,108.99,109.8,44910.0,85.94,86.3723,85.6649,86.3015,44910.0
2018-11-28 09:30:00,109.74,112.04,109.74,110.79,20500.0,86.2544,88.0621,86.2544,87.0797,20500.0
2018-11-28 09:40:00,110.79,111.12,109.84,110.55,15573.0,87.0797,87.339,86.333,86.891,15573.0
2018-11-28 09:50:00,110.6,111.16,110.3,110.5,12501.0,86.9303,87.3705,86.6945,86.8517,12501.0
2018-11-28 10:00:00,110.49,110.84,109.85,109.9,13646.0,86.8439,87.119,86.3408,86.3801,13646.0
2018-11-28 10:10:00,109.84,110.15,109.66,109.95,13034.0,86.333,86.5766,86.1915,86.4194,13034.0
2018-11-28 10:20:00,109.97,109.98,109.67,109.97,15363.0,86.4352,86.443,86.1994,86.4352,15363.0
2018-11-28 10:30:00,109.91,110.41,109.07,110.41,13800.0,86.388,86.781,85.7278,86.781,13800.0
2018-11-28 10:40:00,110.32,110.66,109.91,110.18,13300.0,86.7102,86.9775,86.388,86.6002,13300.0
2018-11-28 10:50:00,110.13,110.13,108.94,109.03,12640.0,86.5609,86.5609,85.6256,85.6963,12640.0
2018-11-28 11:00:00,109.03,109.03,108.42,108.62,10100.0,85.6963,85.6963,85.2169,85.3741,10100.0
2018-11-28 11:10:00,108.6,109.09,108.6,108.81,9000.0,85.3583,85.7435,85.3583,85.5234,9000.0
2018-11-28 11:20:00,108.83,109.04,108.39,108.93,22054.0,85.5391,85.7042,85.1933,85.6177,22054.0
2018-11-28 11:30:00,108.98,109.4,108.9,109.18,11944.0,85.657,85.9871,85.5941,85.8142,11944.0
2018-11-28 11:40:00,109.1,109.12,108.41,108.53,10000.0,85.7513,85.7671,85.209,85.3033,10000.0
2018-11-28 11:50:00,108.4,108.98,108.3,108.92,11088.0,85.2011,85.657,85.1226,85.6099,11088.0
2018-11-28 12:00:00,108.96,110.18,108.96,109.96,21859.0,85.6413,86.6002,85.6413,86.4273,21859.0
2018-11-28 12:10:00,109.99,109.99,108.89,109.49,14169.0,86.4509,86.4509,85.5863,86.0579,14169.0
2018-11-28 12:20:00,109.5,109.57,108.82,108.86,5000.0,86.0657,86.1208,85.5313,85.5627,5000.0
2018-11-28 12:30:00,108.88,109.36,108.73,109.36,5100.0,85.5784,85.9557,85.4605,85.9557,5100.0
2018-11-28 12:40:00,109.35,109.56,109.29,109.44,6100.0,85.9478,86.1129,85.9007,86.0186,6100.0
2018-11-28 12:50:00,109.49,109.68,109.2,109.2,8900.0,86.0579,86.2072,85.8299,85.8299,8900.0
2018-11-28 13:00:00,109.27,109.27,108.66,108.74,4200.0,85.885,85.885,85.4055,85.4684,4200.0
2018-11-28 13:10:00,108.8,108.91,108.62,108.86,6000.0,85.5155,85.602,85.3741,85.5627,6000.0
2018-11-28 13:20:00,108.83,109.02,108.66,108.74,4300.0,85.5391,85.6885,85.4055,85.4684,4300.0
2018-11-28 13:30:00,108.69,108.91,108.67,108.74,6100.0,85.4291,85.602,85.4134,85.4684,6100.0
2018-11-28 13:40:00,108.76,109.04,108.57,109.04,4500.0,85.4841,85.7042,85.3348,85.7042,4500.0
2018-11-28 13:50:00,109.13,109.64,109.1,109.5,5701.0,85.7749,86.1758,85.7513,86.0657,5701.0
2018-11-28 14:00:00,109.51,109.68,109.31,109.34,6895.0,86.0736,86.2072,85.9164,85.94,6895.0
2018-11-28 14:10:00,109.45,109.59,109.2,109.5,5900.0,86.0264,86.1365,85.8299,86.0657,5900.0
2018-11-28 14:20:00,109.49,109.51,108.5,108.6,6180.0,86.0579,86.0736,85.2797,85.3583,6180.0
2018-11-28 14:30:00,108.62,109.08,108.62,108.95,7100.0,85.3741,85.7356,85.3741,85.6334,7100.0
2018-11-28 14:40:00,109.0,109.12,108.75,108.77,5500.0,85.6727,85.7671,85.4762,85.492,5500.0
2018-11-28 14:50:00,108.78,108.82,108.38,108.47,6099.0,85.4998,85.5313,85.1854,85.2562,6099.0
2018-11-28 15:00:00,108.45,108.59,108.3,108.45,5800.0,85.2404,85.3505,85.1226,85.2404,5800.0
2018-11-28 15:10:00,108.49,108.75,108.49,108.62,9200.0,85.2719,85.4762,85.2719,85.3741,9200.0
2018-11-28 15:20:00,108.71,108.81,108.6,108.73,10785.0,85.4448,85.5234,85.3583,85.4605,10785.0
2018-11-28 15:30:00,108.71,109.29,108.54,109.2,12730.0,85.4448,85.9007,85.3112,85.8299,12730.0
2018-11-28 15:40:00,109.2,110.1,109.18,110.1,14900.0,85.8299,86.5373,85.8142,86.5373,14900.0
2018-11-28 15:50:00,110.11,110.17,109.63,109.76,27503.0,86.5452,86.5923,86.1679,86.2701,27503.0
2018-11-29 09:30:00,110.0,111.52,109.86,111.45,13709.0,86.4587,87.6534,86.3487,87.5984,13709.0
2018-11-29 09:40:00,111.44,111.67,110.95,111.63,10096.0,87.5906,87.7713,87.2054,87.7399,10096.0
2018-11-29 09:50:00,111.49,112.5,111.49,111.74,17645.0,87.6299,88.4237,87.6299,87.8264,17645.0
2018-11-29 10:00:00,111.69,112.4,111.6,112.39,14135.0,87.7871,88.3451,87.7163,88.3372,14135.0
2018-11-29 10:10:00,112.34,112.61,111.34,111.57,23246.0,88.2979,88.5102,87.512,87.6927,23246.0
2018-11-29 10:20:00,111.54,112.06,111.54,111.74,21435.0,87.6692,88.0779,87.6692,87.8264,21435.0
2018-11-29 10:30:00,111.74,112.83,111.63,111.98,18016.0,87.8264,88.6831,87.7399,88.015,18016.0
2018-11-29 10:40:00,111.64,111.64,111.14,111.14,6921.0,87.7478,87.7478,87.3548,87.3548,6921.0
2018-11-29 10:50:00,111.04,111.07,110.44,110.72,10952.0,87.2762,87.2997,86.8046,87.0246,10952.0
2018-11-29 11:00:00,110.73,110.93,110.46,110.59,9900.0,87.0325,87.1897,86.8203,86.9225,9900.0
2018-11-29 11:10:00,110.52,110.62,110.19,110.29,12091.0,86.8674,86.946,86.6081,86.6867,12091.0
2018-11-29 11:20:00,110.22,110.49,110.1,110.21,10700.0,86.6316,86.8439,86.5373,86.6238,10700.0
2018-11-29 11:30:00,110.22,110.52,110.15,110.45,12300.0,86.6316,86.8674,86.5766,86.8124,12300.0
2018-11-29 11:40:00,110.47,110.47,110.26,110.36,7600.0,86.8281,86.8281,86.6631,86.7417,7600.0
2018-11-29 11:50:00,110.36,111.04,110.2,110.94,12771.0,86.7417,87.2762,86.6159,87.1976,12771.0
2018-11-29 12:00:00,110.94,111.21,110.94,111.05,8134.0,87.1976,87.4098,87.1976,87.284,8134.0
2018-11-29 12:10:00,111.07,111.09,110.61,110.83,5744.0,87.2997,87.3155,86.9382,87.1111,5744.0
2018-11-29 12:20:00,110.72,110.86,110.67,110.84,3800.0,87.0246,87.1347,86.9853,87.119,3800.0
2018-11-29 12:30:00,110.81,110.92,110.61,110.92,9658.0,87.0954,87.1818,86.9382,87.1818,9658.0
2018-11-29 12:40:00,110.96,111.04,110.7,111.04,5598.0,87.2133,87.2762,87.0089,87.2762,5598.0
2018-11-29 12:50:00,111.14,112.02,111.14,112.02,12075.0,87.3548,88.0464,87.3548,88.0464,12075.0
2018-11-29 13:00:00,111.97,112.25,111.85,112.09,6992.0,88.0071,88.2272,87.9128,88.1014,6992.0
2018-11-29 13:10:00,112.08,112.6,112.08,112.6,10407.0,88.0936,88.5023,88.0936,88.5023,10407.0
2018-11-29 13:20:00,112.58,112.84,112.51,112.84,8958.0,88.4866,88.6909,88.4316,88.6909,8958.0
2018-11-29 13:30:00,112.88,113.35,112.88,113.08,11372.0,88.7224,89.0918,88.7224,88.8796,11372.0
2018-11-29 13:40:00,113.07,113.31,112.97,113.24,6523.0,88.8717,89.0604,88.7931,89.0053,6523.0
2018-11-29 13:50:00,113.2,113.4,113.19,113.29,5721.0,88.9739,89.1311,88.966,89.0446,5721.0
2018-11-29 14:00:00,113.24,113.74,113.24,113.49,5462.0,89.0053,89.3983,89.0053,89.2018,5462.0
2018-11-29 14:10:00,113.45,113.72,113.26,113.54,8167.0,89.1704,89.3826,89.0211,89.2411,8167.0
2018-11-29 14:20:00,113.65,113.74,113.24,113.55,5600.0,89.3276,89.3983,89.0053,89.249,5600.0
2018-11-29 14:30:00,113.45,113.73,113.45,113.69,4884.0,89.1704,89.3905,89.1704,89.359,4884.0
2018-11-29 14:40:00,113.65,113.69,113.48,113.65,5400.0,89.3276,89.359,89.194,89.3276,5400.0
2018-11-29 14:50:00,113.69,113.88,113.69,113.84,5959.0,89.359,89.5084,89.359,89.4769,5959.0
2018-11-29 15:00:00,113.82,114.04,113.8,114.0,8089.0,89.4612,89.6341,89.4455,89.6027,8089.0
2018-11-29 15:10:00,114.01,114.1,113.93,114.02,9090.0,89.6105,89.6813,89.5477,89.6184,9090.0
2018-11-29 15:20:00,114.01,114.04,113.19,113.27,8870.0,89.6105,89.6341,88.966,89.0289,8870.0
2018-11-29 15:30:00,113.25,113.3,112.97,113.07,10160.0,89.0132,89.0525,88.7931,88.8717,10160.0
2018-11-29 15:40:00,112.96,113.35,112.96,113.02,11490.0,88.7853,89.0918,88.7853,88.8324,11490.0
2018-11-29 15:50:00,113.0,113.02,111.75,111.97,35598.0,88.8167,88.8324,87.8342,88.0071,35598.0
2018-11-30 09:30:00,111.4,111.4,110.01,110.79,12092.0,87.5591,87.5591,86.4666,87.0797,12092.0
2018-11-30 09:40:00,110.86,110.86,108.81,108.81,11067.0,87.1347,87.1347,85.5234,85.5234,11067.0
2018-11-30 09:50:00,108.71,108.97,108.23,108.29,15057.0,85.4448,85.6492,85.0675,85.1147,15057.0
2018-11-30 10:00:00,108.12,108.12,107.23,107.63,16824.0,84.9811,84.9811,84.2815,84.5959,16824.0
2018-11-30 10:10:00,107.64,107.87,106.88,107.18,17201.0,84.6038,84.7846,84.0064,84.2422,17201.0
2018-11-30 10:20:00,107.12,107.25,106.56,106.86,13832.0,84.1951,84.2973,83.7549,83.9907,13832.0
2018-11-30 10:30:00,106.78,107.39,106.46,107.19,17863.0,83.9278,84.4073,83.6763,84.2501,17863.0
2018-11-30 10:40:00,107.2,107.2,105.92,106.01,12338.0,84.258,84.258,83.2519,83.3226,12338.0
2018-11-30 10:50:00,106.09,106.16,105.09,105.36,10350.0,83.3855,83.4405,82.5995,82.8117,10350.0
2018-11-30 11:00:00,105.36,106.49,105.35,106.14,19165.0,82.8117,83.6999,82.8039,83.4248,19165.0
2018-11-30 11:10:00,106.1,106.73,106.05,106.2,17331.0,83.3934,83.8885,83.3541,83.472,17331.0
2018-11-30 11:20:00,106.28,107.0,106.04,106.27,15255.0,83.5349,84.1008,83.3462,83.527,15255.0
2018-11-30 11:30:00,106.23,108.13,106.15,107.66,13786.0,83.4956,84.9889,83.4327,84.6195,13786.0
2018-11-30 11:40:00,107.67,108.82,107.62,108.79,9279.0,84.6274,85.5313,84.5881,85.5077,9279.0
2018-11-30 11:50:00,108.77,108.91,107.93,108.47,8600.0,85.492,85.602,84.8317,85.2562,8600.0
2018-11-30 12:00:00,108.47,108.56,108.11,108.17,7500.0,85.2562,85.3269,84.9732,85.0204,7500.0
2018-11-30 12:10:00,108.04,108.07,107.23,107.31,8184.0,84.9182,84.9418,84.2815,84.3444,8184.0
2018-11-30 12:20:00,107.25,107.93,107.25,107.52,8400.0,84.2973,84.8317,84.2973,84.5095,8400.0
2018-11-30 12:30:00,107.53,107.58,106.71,106.88,6680.0,84.5173,84.5566,83.8728,84.0064,6680.0
2018-11-30 12:40:00,107.0,107.04,106.74,106.9,5900.0,84.1008,84.1322,83.8964,84.0222,5900.0
2018-11-30 12:50:00,107.04,107.04,106.69,106.75,6014.0,84.1322,84.1322,83.8571,83.9043,6014.0
2018-11-30 13:00:00,106.77,106.78,106.27,106.32,8701.0,83.92,83.9278,83.527,83.5663,8701.0
2018-11-30 13:10:00,106.36,106.42,106.2,106.38,6428.0,83.5977,83.6449,83.472,83.6135,6428.0
2018-11-30 13:20:00,106.44,107.17,106.44,107.17,6293.0,83.6606,84.2344,83.6606,84.2344,6293.0
2018-11-30 13:30:00,107.19,107.83,107.18,107.67,7001.0,84.2501,84.7531,84.2422,84.6274,7001.0
2018-11-30 13:40:00,107.57,107.84,107.51,107.73,6000.0,84.5488,84.761,84.5016,84.6745,6000.0
2018-11-30 13:50:00,107.74,108.31,107.74,108.13,13756.0,84.6824,85.1304,84.6824,84.9889,13756.0
2018-11-30 14:00:00,108.22,108.53,108.22,108.4,24219.0,85.0597,85.3033,85.0597,85.2011,24219.0
2018-11-30 14:10:00,108.39,108.4,107.91,107.97,8800.0,85.1933,85.2011,84.816,84.8632,8800.0
2018-11-30 14:20:00,108.01,108.24,107.78,107.91,10500.0,84.8946,85.0754,84.7138,84.816,10500.0
2018-11-30 14:30:00,107.9,108.59,107.89,108.53,11005.0,84.8082,85.3505,84.8003,85.3033,11005.0
2018-11-30 14:40:00,108.46,109.16,108.46,109.11,25849.0,85.2483,85.7985,85.2483,85.7592,25849.0
2018-11-30 14:50:00,109.02,109.3,108.91,109.14,29793.0,85.6885,85.9085,85.602,85.7828,29793.0
2018-11-30 15:00:00,109.14,109.48,109.14,109.48,17554.0,85.7828,86.05,85.7828,86.05,17554.0
2018-11-30 15:10:00,109.46,109.65,109.41,109.64,19656.0,86.0343,86.1836,85.995,86.1758,19656.0
2018-11-30 15:20:00,109.62,110.08,109.55,109.86,42098.0,86.1601,86.5216,86.105,86.3487,42098.0
2018-11-30 15:30:00,109.86,110.11,109.66,109.78,32518.0,86.3487,86.5452,86.1915,86.2858,32518.0
2018-11-30 15:40:00,109.78,109.78,108.43,108.47,35323.0,86.2858,86.2858,85.2247,85.2562,35323.0
2018-11-30 15:50:00,108.47,110.46,108.35,110.46,87723.0,85.2562,86.8203,85.1618,86.8203,87723.0
2018-12-03 09:30:00,113.9,115.97,113.9,114.83,21424.0,89.5241,91.1511,89.5241,90.2551,21424.0
2018-12-03 09:40:00,114.64,115.74,114.17,114.94,28351.0,90.1057,90.9703,89.7363,90.3415,28351.0
2018-12-03 09:50:00,114.94,115.55,113.44,114.14,19870.0,90.3415,90.821,89.1625,89.7127,19870.0
2018-12-03 10:00:00,114.4,115.69,113.75,115.0,21717.0,89.9171,90.931,89.4062,90.3887,21717.0
2018-12-03 10:10:00,114.95,115.15,113.4,113.44,15454.0,90.3494,90.5066,89.1311,89.1625,15454.0
2018-12-03 10:20:00,113.43,113.81,113.11,113.59,28765.0,89.1547,89.4533,88.9032,89.2804,28765.0
2018-12-03 10:30:00,113.73,114.78,113.73,114.49,7878.0,89.3905,90.2158,89.3905,89.9878,7878.0
2018-12-03 10:40:00,114.49,114.87,114.08,114.15,7600.0,89.9878,90.2865,89.6656,89.7206,7600.0
2018-12-03 10:50:00,114.13,114.99,113.98,114.61,14686.0,89.7049,90.3808,89.587,90.0821,14686.0
2018-12-03 11:00:00,114.54,115.0,114.2,114.87,10083.0,90.0271,90.3887,89.7599,90.2865,10083.0
2018-12-03 11:10:00,114.92,114.99,114.09,114.09,21897.0,90.3258,90.3808,89.6734,89.6734,21897.0
2018-12-03 11:20:00,114.0,114.24,113.79,113.86,4455.0,89.6027,89.7913,89.4376,89.4926,4455.0
2018-12-03 11:30:00,113.94,114.09,113.57,113.71,6499.0,89.5555,89.6734,89.2647,89.3747,6499.0
2018-12-03 11:40:00,113.83,113.83,112.57,112.82,6505.0,89.4691,89.4691,88.4787,88.6752,6505.0
2018-12-03 11:50:00,112.79,112.8,112.4,112.8,5857.0,88.6516,88.6595,88.3451,88.6595,5857.0
2018-12-03 12:00:00,112.8,113.08,112.47,112.99,8282.0,88.6595,88.8796,88.4001,88.8088,8282.0
2018-12-03 12:10:00,112.94,113.37,112.82,112.9,4200.0,88.7695,89.1075,88.6752,88.7381,4200.0
2018-12-03 12:20:00,112.95,113.41,112.9,113.24,3700.0,88.7774,89.139,88.7381,89.0053,3700.0
2018-12-03 12:30:00,113.52,113.62,112.9,113.03,3200.0,89.2254,89.304,88.7381,88.8403,3200.0
2018-12-03 12:40:00,112.91,113.32,112.91,113.2,2714.0,88.746,89.0682,88.746,88.9739,2714.0
2018-12-03 12:50:00,113.18,113.21,113.06,113.21,2000.0,88.9582,88.9818,88.8639,88.9818,2000.0
2018-12-03 13:00:00,113.32,113.49,113.13,113.13,7216.0,89.0682,89.2018,88.9189,88.9189,7216.0
2018-12-03 13:10:00,113.08,113.57,113.08,113.57,2900.0,88.8796,89.2647,88.8796,89.2647,2900.0
2018-12-03 13:20:00,113.58,113.62,113.0,113.18,11691.0,89.2726,89.304,88.8167,88.9582,11691.0
2018-12-03 13:30:00,113.16,113.69,113.12,113.36,4900.0,88.9425,89.359,88.911,89.0997,4900.0
2018-12-03 13:40:00,113.36,113.42,112.22,112.41,9671.0,89.0997,89.1468,88.2036,88.353,9671.0
2018-12-03 13:50:00,112.38,112.62,111.88,111.92,4235.0,88.3294,88.518,87.9364,87.9678,4235.0
2018-12-03 14:00:00,111.8,112.26,111.41,111.51,6081.0,87.8735,88.2351,87.567,87.6456,6081.0
2018-12-03 14:10:00,111.79,111.8,111.3,111.3,4600.0,87.8656,87.8735,87.4805,87.4805,4600.0
2018-12-03 14:20:00,111.39,111.74,111.36,111.68,4773.0,87.5513,87.8264,87.5277,87.7792,4773.0
2018-12-03 14:30:00,111.64,112.23,111.64,112.12,12251.0,87.7478,88.2115,87.7478,88.125,12251.0
2018-12-03 14:40:00,112.15,112.15,111.43,111.49,9021.0,88.1486,88.1486,87.5827,87.6299,9021.0
2018-12-03 14:50:00,111.49,112.12,111.49,112.11,5300.0,87.6299,88.125,87.6299,88.1172,5300.0
2018-12-03 15:00:00,112.05,112.32,111.6,111.94,6401.0,88.07,88.2822,87.7163,87.9835,6401.0
2018-12-03 15:10:00,111.85,112.64,111.85,112.48,7400.0,87.9128,88.5337,87.9128,88.408,7400.0
2018-12-03 15:20:00,112.5,112.75,112.38,112.57,7963.0,88.4237,88.6202,88.3294,88.4787,7963.0
2018-12-03 15:30:00,112.66,112.68,112.04,112.18,12307.0,88.5495,88.5652,88.0621,88.1722,12307.0
2018-12-03 15:40:00,112.23,112.23,111.55,112.16,15366.0,88.2115,88.2115,87.677,88.1565,15366.0
2018-12-03 15:50:00,112.17,112.48,111.89,112.11,26585.0,88.1643,88.408,87.9442,88.1172,26585.0
2018-12-04 09:30:00,112.17,112.55,110.89,111.59,12951.0,88.1643,88.463,87.1583,87.7085,12951.0
2018-12-04 09:40:00,111.56,111.56,110.62,110.62,6415.0,87.6849,87.6849,86.946,86.946,6415.0
2018-12-04 09:50:00,110.5,110.5,109.8,110.17,4800.0,86.8517,86.8517,86.3015,86.5923,4800.0
2018-12-04 10:00:00,110.1,110.72,109.86,109.93,16389.0,86.5373,87.0246,86.3487,86.4037,16389.0
2018-12-04 10:10:00,109.95,110.63,109.82,110.2,16302.0,86.4194,86.9539,86.3173,86.6159,16302.0
2018-12-04 10:20:00,110.22,110.23,109.95,110.21,4200.0,86.6316,86.6395,86.4194,86.6238,4200.0
2018-12-04 10:30:00,110.15,110.42,110.04,110.26,4300.0,86.5766,86.7888,86.4902,86.6631,4300.0
2018-12-04 10:40:00,110.28,110.6,110.19,110.31,4400.0,86.6788,86.9303,86.6081,86.7024,4400.0
2018-12-04 10:50:00,110.29,110.31,109.46,109.57,7500.0,86.6867,86.7024,86.0343,86.1208,7500.0
2018-12-04 11:00:00,109.51,110.29,109.51,110.09,3500.0,86.0736,86.6867,86.0736,86.5295,3500.0
2018-12-04 11:10:00,110.13,110.13,109.68,109.83,6449.0,86.5609,86.5609,86.2072,86.3251,6449.0
2018-12-04 11:20:00,109.72,109.99,109.51,109.61,4530.0,86.2387,86.4509,86.0736,86.1522,4530.0
2018-12-04 11:30:00,109.6,109.64,109.13,109.64,3650.0,86.1443,86.1758,85.7749,86.1758,3650.0
2018-12-04 11:40:00,109.8,109.97,109.44,109.48,8612.0,86.3015,86.4352,86.0186,86.05,8612.0
2018-12-04 11:50:00,109.41,109.49,109.17,109.26,6200.0,85.995,86.0579,85.8064,85.8771,6200.0
2018-12-04 12:00:00,109.2,109.25,108.46,108.82,34727.0,85.8299,85.8692,85.2483,85.5313,34727.0
2018-12-04 12:10:00,108.83,108.83,108.16,108.33,2600.0,85.5391,85.5391,85.0125,85.1461,2600.0
2018-12-04 12:20:00,108.28,108.28,107.88,107.97,2824.0,85.1068,85.1068,84.7924,84.8632,2824.0
2018-12-04 12:30:00,107.71,107.81,107.48,107.48,6778.0,84.6588,84.7374,84.478,84.478,6778.0
2018-12-04 12:40:00,107.47,107.99,107.41,107.87,6100.0,84.4702,84.8789,84.423,84.7846,6100.0
2018-12-04 12:50:00,107.79,108.04,107.7,107.89,3400.0,84.7217,84.9182,84.651,84.8003,3400.0
2018-12-04 13:00:00,107.79,107.79,107.31,107.47,2300.0,84.7217,84.7217,84.3444,84.4702,2300.0
2018-12-04 13:10:00,107.43,107.65,107.14,107.14,3400.0,84.4387,84.6117,84.2108,84.2108,3400.0
2018-12-04 13:20:00,107.11,107.11,106.4,106.49,4800.0,84.1872,84.1872,83.6292,83.6999,4800.0
2018-12-04 13:30:00,106.5,107.33,106.38,106.51,13824.0,83.7078,84.3601,83.6135,83.7156,13824.0
2018-12-04 13:40:00,106.3,107.12,106.22,107.12,3800.0,83.5506,84.1951,83.4877,84.1951,3800.0
2018-12-04 13:50:00,107.16,107.69,106.75,107.59,4300.0,84.2265,84.6431,83.9043,84.5645,4300.0
2018-12-04 14:00:00,107.35,107.42,107.04,107.42,3100.0,84.3759,84.4309,84.1322,84.4309,3100.0
2018-12-04 14:10:00,107.47,107.81,107.43,107.55,4400.0,84.4702,84.7374,84.4387,84.5331,4400.0
2018-12-04 14:20:00,107.55,107.71,107.46,107.47,5100.0,84.5331,84.6588,84.4623,84.4702,5100.0
2018-12-04 14:30:00,107.51,107.99,107.46,107.55,3600.0,84.5016,84.8789,84.4623,84.5331,3600.0
2018-12-04 14:40:00,107.59,108.23,107.54,108.13,4102.0,84.5645,85.0675,84.5252,84.9889,4102.0
2018-12-04 14:50:00,108.11,108.12,107.77,107.77,20217.0,84.9732,84.9811,84.706,84.706,20217.0
2018-12-04 15:00:00,107.59,107.65,106.91,106.96,4659.0,84.5645,84.6117,84.03,84.0693,4659.0
2018-12-04 15:10:00,106.9,107.06,106.34,106.44,8107.0,84.0222,84.1479,83.582,83.6606,8107.0
2018-12-04 15:20:00,106.49,106.64,105.85,105.89,8100.0,83.6999,83.8178,83.1969,83.2283,8100.0
2018-12-04 15:30:00,105.87,106.1,105.3,105.4,17093.0,83.2126,83.3934,82.7646,82.8432,17093.0
2018-12-04 15:40:00,105.36,105.37,105.02,105.09,24625.0,82.8117,82.8196,82.5445,82.5995,24625.0
2018-12-04 15:50:00,105.13,105.21,104.84,105.1,32443.0,82.631,82.6938,82.403,82.6074,32443.0
2018-12-06 09:30:00,101.89,101.89,100.3,101.6,15858.0,80.0844,80.0844,78.8346,79.8564,15858.0
2018-12-06 09:40:00,101.5,101.5,99.51,99.56,16193.0,79.7778,79.7778,78.2137,78.253,16193.0
2018-12-06 09:50:00,99.51,99.88,98.77,99.87,17418.0,78.2137,78.5045,77.6321,78.4967,17418.0
2018-12-06 10:00:00,99.83,99.83,98.65,99.33,14949.0,78.4652,78.4652,77.5378,78.0722,14949.0
2018-12-06 10:10:00,99.23,100.03,99.0,100.03,15300.0,77.9936,78.6224,77.8129,78.6224,15300.0
2018-12-06 10:20:00,100.0,100.4,99.47,100.13,14600.0,78.5988,78.9132,78.1823,78.701,14600.0
2018-12-06 10:30:00,100.15,100.31,99.3,99.5,11017.0,78.7167,78.8425,78.0487,78.2059,11017.0
2018-12-06 10:40:00,99.75,100.46,99.74,99.91,13971.0,78.4023,78.9604,78.3945,78.5281,13971.0
2018-12-06 10:50:00,99.88,100.01,99.04,99.04,17605.0,78.5045,78.6067,77.8443,77.8443,17605.0
2018-12-06 11:00:00,99.05,99.61,98.67,98.83,20174.0,77.8522,78.2923,77.5535,77.6792,20174.0
2018-12-06 11:10:00,98.74,98.74,97.56,97.67,15292.0,77.6085,77.6085,76.681,76.7675,15292.0
2018-12-06 11:20:00,97.64,97.9,97.03,97.36,8800.0,76.7439,76.9483,76.2645,76.5238,8800.0
2018-12-06 11:30:00,97.32,97.69,97.12,97.4,10800.0,76.4924,76.7832,76.3352,76.5553,10800.0
2018-12-06 11:40:00,97.37,98.28,97.37,98.23,4100.0,76.5317,77.2469,76.5317,77.2076,4100.0
2018-12-06 11:50:00,98.25,98.85,97.99,98.07,8761.0,77.2234,77.695,77.019,77.0819,8761.0
2018-12-06 12:00:00,97.91,98.25,97.75,97.79,7799.0,76.9561,77.2234,76.8304,76.8618,7799.0
2018-12-06 12:10:00,97.82,98.37,97.82,98.26,9200.0,76.8854,77.3177,76.8854,77.2312,9200.0
2018-12-06 12:20:00,98.19,98.7,98.18,98.7,7200.0,77.1762,77.5771,77.1683,77.5771,7200.0
2018-12-06 12:30:00,98.68,98.84,98.25,98.35,21713.0,77.5613,77.6871,77.2234,77.302,21713.0
2018-12-06 12:40:00,98.19,98.59,98.14,98.42,6100.0,77.1762,77.4906,77.1369,77.357,6100.0
2018-12-06 12:50:00,98.33,98.45,98.13,98.27,3300.0,77.2862,77.3806,77.129,77.2391,3300.0
2018-12-06 13:00:00,98.08,98.1,97.65,97.66,17717.0,77.0897,77.1055,76.7518,76.7596,17717.0
2018-12-06 13:10:00,97.53,97.65,97.47,97.6,4000.0,76.6575,76.7518,76.6103,76.7125,4000.0
2018-12-06 13:20:00,97.5,98.32,97.49,97.96,5650.0,76.6339,77.2784,76.626,76.9954,5650.0
2018-12-06 13:30:00,97.94,98.34,97.65,98.31,7300.0,76.9797,77.2941,76.7518,77.2705,7300.0
2018-12-06 13:40:00,98.55,99.17,98.55,99.17,3845.0,77.4592,77.9465,77.4592,77.9465,3845.0
2018-12-06 13:50:00,99.29,99.89,99.27,99.88,7900.0,78.0408,78.5124,78.0251,78.5045,7900.0
2018-12-06 14:00:00,100.02,100.25,99.61,99.67,6300.0,78.6146,78.7953,78.2923,78.3395,6300.0
2018-12-06 14:10:00,99.62,99.79,99.13,99.13,11703.0,78.3002,78.4338,77.915,77.915,11703.0
2018-12-06 14:20:00,99.29,99.69,98.96,99.69,4300.0,78.0408,78.3552,77.7814,78.3552,4300.0
2018-12-06 14:30:00,99.78,99.87,99.35,99.43,6400.0,78.4259,78.4967,78.088,78.1508,6400.0
2018-12-06 14:40:00,99.47,100.26,99.38,99.5,11400.0,78.1823,78.8032,78.1115,78.2059,11400.0
2018-12-06 14:50:00,99.62,100.42,99.62,100.38,4903.0,78.3002,78.929,78.3002,78.8975,4903.0
2018-12-06 15:00:00,100.43,100.77,100.2,100.37,5312.0,78.9368,79.2041,78.756,78.8897,5312.0
2018-12-06 15:10:00,100.36,100.56,100.05,100.41,15770.0,78.8818,79.039,78.6381,78.9211,15770.0
2018-12-06 15:20:00,100.31,100.59,100.15,100.41,4600.0,78.8425,79.0626,78.7167,78.9211,4600.0
2018-12-06 15:30:00,100.4,101.0,100.4,100.67,12110.0,78.9132,79.3848,78.9132,79.1255,12110.0
2018-12-06 15:40:00,100.55,101.07,100.47,101.02,13340.0,79.0311,79.4399,78.9683,79.4006,13340.0
2018-12-06 15:50:00,101.14,101.99,101.09,101.84,23808.0,79.4949,80.163,79.4556,80.0451,23808.0
2018-12-07 09:30:00,105.0,106.61,104.87,106.07,11367.0,82.5288,83.7942,82.4266,83.3698,11367.0
2018-12-07 09:40:00,106.42,107.52,106.42,106.98,11800.0,83.6449,84.5095,83.6449,84.085,11800.0
2018-12-07 09:50:00,106.97,107.15,105.91,105.93,6407.0,84.0772,84.2187,83.244,83.2598,6407.0
2018-12-07 10:00:00,105.93,106.82,105.71,105.84,7200.0,83.2598,83.9593,83.0868,83.189,7200.0
2018-12-07 10:10:00,105.74,106.24,105.39,105.48,6632.0,83.1104,83.5034,82.8353,82.9061,6632.0
2018-12-07 10:20:00,105.41,105.57,104.83,105.5,6457.0,82.851,82.9768,82.3952,82.9218,6457.0
2018-12-07 10:30:00,105.37,105.64,104.72,104.72,4500.0,82.8196,83.0318,82.3087,82.3087,4500.0
2018-12-07 10:40:00,104.72,105.77,104.64,105.51,14742.0,82.3087,83.134,82.2458,82.9296,14742.0
2018-12-07 10:50:00,105.34,106.18,105.34,105.88,6500.0,82.796,83.4563,82.796,83.2205,6500.0
2018-12-07 11:00:00,105.81,106.0,105.24,105.51,6525.0,83.1654,83.3148,82.7174,82.9296,6525.0
2018-12-07 11:10:00,105.49,105.75,105.04,105.04,6700.0,82.9139,83.1183,82.5602,82.5602,6700.0
2018-12-07 11:20:00,105.01,105.09,104.43,104.5,4318.0,82.5366,82.5995,82.0808,82.1358,4318.0
2018-12-07 11:30:00,104.51,104.84,103.64,103.64,5400.0,82.1437,82.403,81.4598,81.4598,5400.0
2018-12-07 11:40:00,103.68,104.34,103.49,104.09,2800.0,81.4913,82.01,81.3419,81.8135,2800.0
2018-12-07 11:50:00,103.92,103.92,103.46,103.71,3699.0,81.6799,81.6799,81.3184,81.5149,3699.0
2018-12-07 12:00:00,103.87,104.49,103.87,104.05,3800.0,81.6406,82.1279,81.6406,81.7821,3800.0
2018-12-07 12:10:00,104.05,104.39,103.47,103.47,3000.0,81.7821,82.0493,81.3262,81.3262,3000.0
2018-12-07 12:20:00,103.52,104.5,103.52,104.5,3418.0,81.3655,82.1358,81.3655,82.1358,3418.0
2018-12-07 12:30:00,104.36,104.36,103.72,103.72,1930.0,82.0258,82.0258,81.5227,81.5227,1930.0
2018-12-07 12:40:00,103.8,104.2,103.3,104.12,7850.0,81.5856,81.9,81.1926,81.8371,7850.0
2018-12-07 12:50:00,104.03,104.89,103.97,104.74,22015.0,81.7664,82.4423,81.7192,82.3244,22015.0
2018-12-07 13:00:00,104.72,105.26,104.51,105.24,10449.0,82.3087,82.7331,82.1437,82.7174,10449.0
2018-12-07 13:10:00,105.21,105.21,104.46,104.56,1900.0,82.6938,82.6938,82.1044,82.183,1900.0
2018-12-07 13:20:00,104.49,105.0,104.39,104.9,12735.0,82.1279,82.5288,82.0493,82.4502,12735.0
2018-12-07 13:30:00,104.66,104.66,104.31,104.38,11774.0,82.2616,82.2616,81.9865,82.0415,11774.0
2018-12-07 13:40:00,104.3,104.64,104.07,104.43,5600.0,81.9786,82.2458,81.7978,82.0808,5600.0
2018-12-07 13:50:00,104.26,104.26,104.13,104.26,2400.0,81.9472,81.9472,81.845,81.9472,2400.0
2018-12-07 14:00:00,104.02,104.36,103.98,104.35,5720.0,81.7585,82.0258,81.7271,82.0179,5720.0
2018-12-07 14:10:00,104.23,104.37,103.99,104.37,4100.0,81.9236,82.0336,81.7349,82.0336,4100.0
2018-12-07 14:20:00,104.54,104.62,103.97,104.24,4300.0,82.1672,82.2301,81.7192,81.9314,4300.0
2018-12-07 14:30:00,104.54,104.54,103.84,103.85,5000.0,82.1672,82.1672,81.617,81.6249,5000.0
2018-12-07 14:40:00,103.68,103.7,102.98,103.37,4200.0,81.4913,81.507,80.9411,81.2476,4200.0
2018-12-07 14:50:00,103.46,103.46,102.47,102.57,4900.0,81.3184,81.3184,80.5402,80.6188,4900.0
2018-12-07 15:00:00,102.7,102.88,102.22,102.74,6100.0,80.721,80.8625,80.3437,80.7525,6100.0
2018-12-07 15:10:00,102.59,102.83,102.21,102.38,3700.0,80.6346,80.8232,80.3359,80.4695,3700.0
2018-12-07 15:20:00,102.55,102.88,102.1,102.73,5600.0,80.6031,80.8625,80.2494,80.7446,5600.0
2018-12-07 15:30:00,102.79,103.26,102.57,102.57,9431.0,80.7918,81.1612,80.6188,80.6188,9431.0
2018-12-07 15:40:00,102.35,102.69,102.19,102.19,10291.0,80.4459,80.7132,80.3202,80.3202,10291.0
2018-12-07 15:50:00,102.12,102.83,102.06,102.79,22866.0,80.2651,80.8232,80.218,80.7918,22866.0
2018-12-10 09:30:00,101.38,103.24,101.29,103.24,9148.0,79.6835,81.1454,79.6128,81.1454,9148.0
2018-12-10 09:40:00,103.31,103.8,102.62,102.62,5983.0,81.2005,81.5856,80.6581,80.6581,5983.0
2018-12-10 09:50:00,102.2,102.26,101.34,101.74,6527.0,80.328,80.3752,79.6521,79.9665,6527.0
2018-12-10 10:00:00,101.82,102.01,101.38,101.55,7214.0,80.0293,80.1787,79.6835,79.8171,7214.0
2018-12-10 10:10:00,101.42,102.58,101.17,102.58,4282.0,79.7149,80.6267,79.5185,80.6267,4282.0
2018-12-10 10:20:00,102.66,103.01,102.08,102.53,8241.0,80.6896,80.9647,80.2337,80.5874,8241.0
2018-12-10 10:30:00,102.58,102.75,102.01,102.08,17964.0,80.6267,80.7603,80.1787,80.2337,17964.0
2018-12-10 10:40:00,102.22,102.54,102.08,102.54,5372.0,80.3437,80.5953,80.2337,80.5953,5372.0
2018-12-10 10:50:00,102.23,102.23,101.28,101.28,2600.0,80.3516,80.3516,79.6049,79.6049,2600.0
2018-12-10 11:00:00,101.27,101.27,100.47,100.47,3000.0,79.5971,79.5971,78.9683,78.9683,3000.0
2018-12-10 11:10:00,100.23,100.64,100.16,100.25,2400.0,78.7796,79.1019,78.7246,78.7953,2400.0
2018-12-10 11:20:00,100.19,100.37,99.74,100.37,6200.0,78.7482,78.8897,78.3945,78.8897,6200.0
2018-12-10 11:30:00,100.65,100.91,100.48,100.8,4866.0,79.1097,79.3141,78.9761,79.2276,4866.0
2018-12-10 11:40:00,100.74,100.91,100.39,100.43,6388.0,79.1805,79.3141,78.9054,78.9368,6388.0
2018-12-10 11:50:00,100.45,100.77,100.16,100.19,4200.0,78.9525,79.2041,78.7246,78.7482,4200.0
2018-12-10 12:00:00,100.13,100.21,99.98,100.15,2400.0,78.701,78.7639,78.5831,78.7167,2400.0
2018-12-10 12:10:00,100.11,100.48,99.62,99.71,3000.0,78.6853,78.9761,78.3002,78.3709,3000.0
2018-12-10 12:20:00,99.56,99.97,99.47,99.59,9380.0,78.253,78.5753,78.1823,78.2766,9380.0
2018-12-10 12:30:00,99.67,100.69,99.64,100.69,1503.0,78.3395,79.1412,78.3159,79.1412,1503.0
2018-12-10 12:40:00,100.9,101.31,100.9,101.25,2595.0,79.3062,79.6285,79.3062,79.5813,2595.0
2018-12-10 12:50:00,101.12,101.33,100.91,100.91,13062.0,79.4792,79.6442,79.3141,79.3141,13062.0
2018-12-10 13:00:00,101.04,101.04,100.38,100.42,1200.0,79.4163,79.4163,78.8975,78.929,1200.0
2018-12-10 13:10:00,100.31,100.7,100.28,100.59,2140.0,78.8425,79.149,78.8189,79.0626,2140.0
2018-12-10 13:20:00,100.41,100.41,99.9,99.95,1500.0,78.9211,78.9211,78.5202,78.5595,1500.0
2018-12-10 13:30:00,100.14,100.49,99.98,100.4,2400.0,78.7089,78.984,78.5831,78.9132,2400.0
2018-12-10 13:40:00,100.29,100.4,100.21,100.3,3200.0,78.8268,78.9132,78.7639,78.8346,3200.0
2018-12-10 13:50:00,100.35,100.89,100.31,100.55,7208.0,78.8739,79.2984,78.8425,79.0311,7208.0
2018-12-10 14:00:00,100.57,100.71,100.5,100.71,6900.0,79.0469,79.1569,78.9918,79.1569,6900.0
2018-12-10 14:10:00,100.8,100.8,100.3,100.4,1640.0,79.2276,79.2276,78.8346,78.9132,1640.0
2018-12-10 14:20:00,100.42,100.68,100.41,100.68,3200.0,78.929,79.1333,78.9211,79.1333,3200.0
2018-12-10 14:30:00,100.66,101.09,100.58,101.0,2700.0,79.1176,79.4556,79.0547,79.3848,2700.0
2018-12-10 14:40:00,100.9,100.96,100.65,100.74,2500.0,79.3062,79.3534,79.1097,79.1805,2500.0
2018-12-10 14:50:00,100.78,100.85,100.43,100.56,3200.0,79.2119,79.2669,78.9368,79.039,3200.0
2018-12-10 15:00:00,100.54,100.76,100.47,100.76,2300.0,79.0233,79.1962,78.9683,79.1962,2300.0
2018-12-10 15:10:00,100.72,100.76,100.39,100.39,900.0,79.1648,79.1962,78.9054,78.9054,900.0
2018-12-10 15:20:00,100.53,100.68,100.41,100.43,4300.0,79.0154,79.1333,78.9211,78.9368,4300.0
2018-12-10 15:30:00,100.67,101.24,100.67,101.18,5200.0,79.1255,79.5735,79.1255,79.5263,5200.0
2018-12-10 15:40:00,101.26,101.29,100.95,101.08,4900.0,79.5892,79.6128,79.3455,79.4477,4900.0
2018-12-10 15:50:00,101.06,101.1,100.52,100.52,11029.0,79.432,79.4634,79.0076,79.0076,11029.0
2018-12-11 09:30:00,102.66,103.36,102.18,103.06,6962.0,80.6896,81.2398,80.3123,81.004,6962.0
2018-12-11 09:40:00,103.13,103.44,102.56,102.94,2300.0,81.059,81.3026,80.611,80.9097,2300.0
2018-12-11 09:50:00,103.0,103.48,102.87,102.96,3390.0,80.9568,81.3341,80.8546,80.9254,3390.0
2018-12-11 10:00:00,102.99,103.3,102.99,103.07,700.0,80.949,81.1926,80.949,81.0118,700.0
2018-12-11 10:10:00,102.72,102.72,102.21,102.21,1150.0,80.7367,80.7367,80.3359,80.3359,1150.0
2018-12-11 10:20:00,102.18,102.81,102.18,102.61,3630.0,80.3123,80.8075,80.3123,80.6503,3630.0
2018-12-11 10:30:00,102.93,102.93,102.23,102.65,2000.0,80.9018,80.9018,80.3516,80.6817,2000.0
2018-12-11 10:40:00,102.64,102.7,102.0,102.0,3600.0,80.6739,80.721,80.1708,80.1708,3600.0
2018-12-11 10:50:00,101.85,102.13,101.58,102.1,3900.0,80.0529,80.273,79.8407,80.2494,3900.0
2018-12-11 11:00:00,102.11,102.19,101.95,102.19,3300.0,80.2573,80.3202,80.1315,80.3202,3300.0
2018-12-11 11:10:00,102.48,102.52,101.83,101.91,2200.0,80.5481,80.5795,80.0372,80.1001,2200.0
2018-12-11 11:20:00,102.08,102.09,101.46,101.47,1700.0,80.2337,80.2416,79.7464,79.7542,1700.0
2018-12-11 11:30:00,101.48,101.48,100.77,101.15,2642.0,79.7621,79.7621,79.2041,79.5027,2642.0
2018-12-11 11:40:00,101.09,101.15,100.61,100.62,2400.0,79.4556,79.5027,79.0783,79.0862,2400.0
2018-12-11 11:50:00,100.72,100.83,100.56,100.83,2600.0,79.1648,79.2512,79.039,79.2512,2600.0
2018-12-11 12:00:00,100.59,100.59,99.85,100.01,2100.0,79.0626,79.0626,78.4809,78.6067,2100.0
2018-12-11 12:10:00,100.02,100.18,99.75,99.81,12658.0,78.6146,78.7403,78.4023,78.4495,12658.0
2018-12-11 12:20:00,99.83,100.07,99.7,99.92,2884.0,78.4652,78.6539,78.363,78.536,2884.0
2018-12-11 12:30:00,99.85,100.27,99.85,100.19,1424.0,78.4809,78.8111,78.4809,78.7482,1424.0
2018-12-11 12:40:00,100.13,100.59,100.13,100.48,2200.0,78.701,79.0626,78.701,78.9761,2200.0
2018-12-11 12:50:00,100.5,100.59,100.34,100.43,3600.0,78.9918,79.0626,78.8661,78.9368,3600.0
2018-12-11 13:00:00,100.49,100.67,100.32,100.35,1500.0,78.984,79.1255,78.8504,78.8739,1500.0
2018-12-11 13:10:00,100.55,100.65,100.35,100.65,801.0,79.0311,79.1097,78.8739,79.1097,801.0
2018-12-11 13:20:00,100.82,100.87,100.39,100.44,1500.0,79.2434,79.2827,78.9054,78.9447,1500.0
2018-12-11 13:30:00,100.34,100.62,100.21,100.25,2800.0,78.8661,79.0862,78.7639,78.7953,2800.0
2018-12-11 13:40:00,99.98,99.98,99.3,99.38,1500.0,78.5831,78.5831,78.0487,78.1115,1500.0
2018-12-11 13:50:00,99.47,99.56,99.36,99.45,2427.0,78.1823,78.253,78.0958,78.1666,2427.0
2018-12-11 14:00:00,99.41,99.83,99.41,99.55,3400.0,78.1351,78.4652,78.1351,78.2452,3400.0
2018-12-11 14:10:00,99.66,99.97,99.58,99.97,3857.0,78.3316,78.5753,78.2687,78.5753,3857.0
2018-12-11 14:20:00,100.02,100.52,99.96,100.4,2340.0,78.6146,79.0076,78.5674,78.9132,2340.0
2018-12-11 14:30:00,100.38,100.58,100.13,100.43,4159.0,78.8975,79.0547,78.701,78.9368,4159.0
2018-12-11 14:40:00,100.43,100.81,100.42,100.57,3100.0,78.9368,79.2355,78.929,79.0469,3100.0
2018-12-11 14:50:00,100.6,100.73,100.36,100.49,4501.0,79.0704,79.1726,78.8818,78.984,4501.0
2018-12-11 15:00:00,100.63,100.72,100.35,100.7,5614.0,79.094,79.1648,78.8739,79.149,5614.0
2018-12-11 15:10:00,100.73,101.05,100.58,100.59,8730.0,79.1726,79.4241,79.0547,79.0626,8730.0
2018-12-11 15:20:00,100.63,100.9,100.57,100.63,6485.0,79.094,79.3062,79.0469,79.094,6485.0
2018-12-11 15:30:00,100.68,100.75,100.35,100.37,3600.0,79.1333,79.1883,78.8739,78.8897,3600.0
2018-12-11 15:40:00,100.29,100.44,100.08,100.08,6800.0,78.8268,78.9447,78.6617,78.6617,6800.0
2018-12-11 15:50:00,99.99,100.23,99.8,100.23,8900.0,78.591,78.7796,78.4416,78.7796,8900.0
2018-12-12 09:30:00,102.0,102.28,101.11,101.11,8355.0,80.1708,80.3909,79.4713,79.4713,8355.0
2018-12-12 09:40:00,101.18,101.2,100.65,100.8,6430.0,79.5263,79.542,79.1097,79.2276,6430.0
2018-12-12 09:50:00,100.98,101.32,100.89,101.28,7256.0,79.3691,79.6364,79.2984,79.6049,7256.0
2018-12-12 10:00:00,101.21,101.21,100.59,100.72,8271.0,79.5499,79.5499,79.0626,79.1648,8271.0
2018-12-12 10:10:00,100.66,101.19,100.62,100.95,3600.0,79.1176,79.5342,79.0862,79.3455,3600.0
2018-12-12 10:20:00,100.87,101.03,100.78,100.78,3795.0,79.2827,79.4084,79.2119,79.2119,3795.0
2018-12-12 10:30:00,100.63,100.96,100.48,100.51,2840.0,79.094,79.3534,78.9761,78.9997,2840.0
2018-12-12 10:40:00,100.56,101.09,100.41,101.09,3004.0,79.039,79.4556,78.9211,79.4556,3004.0
2018-12-12 10:50:00,101.29,102.03,101.29,101.45,4628.0,79.6128,80.1944,79.6128,79.7385,4628.0
2018-12-12 11:00:00,101.49,102.57,101.49,102.57,5300.0,79.77,80.6188,79.77,80.6188,5300.0
2018-12-12 11:10:00,102.64,103.0,102.37,102.83,7350.0,80.6739,80.9568,80.4616,80.8232,7350.0
2018-12-12 11:20:00,102.72,102.9,102.41,102.62,5619.0,80.7367,80.8782,80.4931,80.6581,5619.0
2018-12-12 11:30:00,102.65,102.69,102.1,102.35,16475.0,80.6817,80.7132,80.2494,80.4459,16475.0
2018-12-12 11:40:00,102.44,102.52,102.22,102.27,6416.0,80.5167,80.5795,80.3437,80.383,6416.0
2018-12-12 11:50:00,102.16,102.59,102.16,102.31,5172.0,80.2966,80.6346,80.2966,80.4145,5172.0
2018-12-12 12:00:00,102.45,102.45,101.79,101.88,6550.0,80.5245,80.5245,80.0058,80.0765,6550.0
2018-12-12 12:10:00,101.85,101.88,101.46,101.46,4773.0,80.0529,80.0765,79.7464,79.7464,4773.0
2018-12-12 12:20:00,101.42,101.45,101.15,101.41,2600.0,79.7149,79.7385,79.5027,79.7071,2600.0
2018-12-12 12:30:00,101.41,101.56,100.86,100.93,4099.0,79.7071,79.825,79.2748,79.3298,4099.0
2018-12-12 12:40:00,101.13,101.16,100.88,101.14,6547.0,79.487,79.5106,79.2905,79.4949,6547.0
2018-12-12 12:50:00,101.18,101.81,101.11,101.81,2866.0,79.5263,80.0215,79.4713,80.0215,2866.0
2018-12-12 13:00:00,101.79,102.0,101.62,101.62,4405.0,80.0058,80.1708,79.8721,79.8721,4405.0
2018-12-12 13:10:00,101.89,101.92,101.87,101.9,500.0,80.0844,80.1079,80.0686,80.0922,500.0
2018-12-12 13:20:00,101.9,102.05,101.76,101.86,2988.0,80.0922,80.2101,79.9822,80.0608,2988.0
2018-12-12 13:30:00,101.73,101.91,101.73,101.79,21834.0,79.9586,80.1001,79.9586,80.0058,21834.0
2018-12-12 13:40:00,101.87,101.87,101.5,101.77,3730.0,80.0686,80.0686,79.7778,79.99,3730.0
2018-12-12 13:50:00,101.81,101.89,101.42,101.62,1900.0,80.0215,80.0844,79.7149,79.8721,1900.0
2018-12-12 14:00:00,101.68,101.68,100.88,100.96,1300.0,79.9193,79.9193,79.2905,79.3534,1300.0
2018-12-12 14:10:00,100.87,101.05,100.87,100.99,3199.0,79.2827,79.4241,79.2827,79.377,3199.0
2018-12-12 14:20:00,101.08,101.14,100.35,100.35,2200.0,79.4477,79.4949,78.8739,78.8739,2200.0
2018-12-12 14:30:00,100.35,100.35,99.55,99.74,4196.0,78.8739,78.8739,78.2452,78.3945,4196.0
2018-12-12 14:40:00,99.75,99.76,99.29,99.29,3900.0,78.4023,78.4102,78.0408,78.0408,3900.0
2018-12-12 14:50:00,99.3,99.62,98.99,99.61,4700.0,78.0487,78.3002,77.805,78.2923,4700.0
2018-12-12 15:00:00,99.72,99.83,99.41,99.69,2600.0,78.3788,78.4652,78.1351,78.3552,2600.0
2018-12-12 15:10:00,99.86,99.98,99.4,99.45,1600.0,78.4888,78.5831,78.1273,78.1666,1600.0
2018-12-12 15:20:00,99.48,99.54,99.08,99.12,2300.0,78.1901,78.2373,77.8757,77.9072,2300.0
2018-12-12 15:30:00,99.08,99.22,98.98,99.19,6900.0,77.8757,77.9858,77.7971,77.9622,6900.0
2018-12-12 15:40:00,99.23,99.25,98.9,98.98,4400.0,77.9936,78.0094,77.7343,77.7971,4400.0
2018-12-12 15:50:00,98.96,99.0,98.42,98.44,6200.0,77.7814,77.8129,77.357,77.3727,6200.0
2018-12-13 09:30:00,98.5,98.81,97.69,98.58,7492.0,77.4199,77.6635,76.7832,77.4827,7492.0
2018-12-13 09:40:00,98.03,98.03,96.79,96.92,10126.0,77.0504,77.0504,76.0758,76.178,10126.0
2018-12-13 09:50:00,96.71,96.71,95.72,95.92,7437.0,76.0129,76.0129,75.2348,75.392,7437.0
2018-12-13 10:00:00,95.94,97.0,95.94,96.57,5100.0,75.4077,76.2409,75.4077,75.9029,5100.0
2018-12-13 10:10:00,96.71,97.19,96.42,96.46,8773.0,76.0129,76.3902,75.785,75.8164,8773.0
2018-12-13 10:20:00,96.39,96.78,96.27,96.27,9602.0,75.7614,76.068,75.6671,75.6671,9602.0
2018-12-13 10:30:00,96.24,96.35,95.82,95.87,6689.0,75.6435,75.73,75.3134,75.3527,6689.0
2018-12-13 10:40:00,95.59,95.9,95.3,95.68,4600.0,75.1326,75.3763,74.9047,75.2034,4600.0
2018-12-13 10:50:00,95.74,96.01,95.25,95.98,9781.0,75.2505,75.4628,74.8654,75.4392,9781.0
2018-12-13 11:00:00,95.83,96.15,95.4,96.15,2700.0,75.3213,75.5728,74.9833,75.5728,2700.0
2018-12-13 11:10:00,96.07,96.37,95.86,96.08,5301.0,75.5099,75.7457,75.3449,75.5178,5301.0
2018-12-13 11:20:00,96.14,96.36,95.99,96.33,4500.0,75.5649,75.7378,75.447,75.7143,4500.0
2018-12-13 11:30:00,96.14,96.42,96.06,96.19,3500.0,75.5649,75.785,75.5021,75.6042,3500.0
2018-12-13 11:40:00,96.49,97.05,96.39,96.95,2910.0,75.84,76.2802,75.7614,76.2016,2910.0
2018-12-13 11:50:00,96.84,97.04,96.79,96.88,3500.0,76.1151,76.2723,76.0758,76.1466,3500.0
2018-12-13 12:00:00,96.8,96.9,96.38,96.9,3500.0,76.0837,76.1623,75.7536,76.1623,3500.0
2018-12-13 12:10:00,96.87,97.18,96.47,96.49,5200.0,76.1387,76.3824,75.8243,75.84,5200.0
2018-12-13 12:20:00,96.56,96.64,96.5,96.64,600.0,75.895,75.9579,75.8479,75.9579,600.0
2018-12-13 12:30:00,96.55,96.98,96.46,96.93,1700.0,75.8872,76.2252,75.8164,76.1859,1700.0
2018-12-13 12:40:00,97.04,97.37,97.02,97.24,1906.0,76.2723,76.5317,76.2566,76.4295,1906.0
2018-12-13 12:50:00,97.25,97.25,96.98,97.05,1700.0,76.4374,76.4374,76.2252,76.2802,1700.0
2018-12-13 13:00:00,97.02,97.02,96.46,96.7,1700.0,76.2566,76.2566,75.8164,76.0051,1700.0
2018-12-13 13:10:00,96.71,96.84,96.41,96.71,1800.0,76.0129,76.1151,75.7771,76.0129,1800.0
2018-12-13 13:20:00,96.64,96.64,96.25,96.52,1100.0,75.9579,75.9579,75.6514,75.8636,1100.0
2018-12-13 13:30:00,96.54,96.65,96.46,96.54,3200.0,75.8793,75.9658,75.8164,75.8793,3200.0
2018-12-13 13:40:00,96.61,96.61,94.9,94.9,11543.0,75.9343,75.9343,74.5903,74.5903,11543.0
2018-12-13 13:50:00,94.89,95.18,94.56,94.61,8783.0,74.5824,74.8104,74.3231,74.3624,8783.0
2018-12-13 14:00:00,94.96,95.5,94.96,95.19,5905.0,74.6375,75.0619,74.6375,74.8182,5905.0
2018-12-13 14:10:00,95.12,95.47,95.11,95.2,3541.0,74.7632,75.0383,74.7554,74.8261,3541.0
2018-12-13 14:20:00,95.17,95.47,94.99,95.47,3400.0,74.8025,75.0383,74.661,75.0383,3400.0
2018-12-13 14:30:00,95.42,95.5,95.16,95.4,4374.0,74.999,75.0619,74.7947,74.9833,4374.0
2018-12-13 14:40:00,95.36,95.62,95.23,95.23,4336.0,74.9519,75.1562,74.8497,74.8497,4336.0
2018-12-13 14:50:00,95.25,95.44,94.99,95.1,6616.0,74.8654,75.0147,74.661,74.7475,6616.0
2018-12-13 15:00:00,95.12,95.47,95.06,95.1,2800.0,74.7632,75.0383,74.7161,74.7475,2800.0
2018-12-13 15:10:00,95.04,95.36,94.94,95.35,3000.0,74.7003,74.9519,74.6217,74.944,3000.0
2018-12-13 15:20:00,95.36,95.71,95.36,95.58,3900.0,74.9519,75.227,74.9519,75.1248,3900.0
2018-12-13 15:30:00,95.67,96.18,95.64,96.12,6300.0,75.1955,75.5964,75.1719,75.5492,6300.0
2018-12-13 15:40:00,96.11,96.21,95.75,95.98,7120.0,75.5414,75.6199,75.2584,75.4392,7120.0
2018-12-13 15:50:00,95.96,96.43,95.96,96.33,11997.0,75.4235,75.7929,75.4235,75.7143,11997.0
2018-12-14 09:30:00,94.9,95.3,94.58,95.02,9699.0,74.5903,74.9047,74.3388,74.6846,9699.0
2018-12-14 09:40:00,95.06,95.12,94.88,94.88,2700.0,74.7161,74.7632,74.5746,74.5746,2700.0
2018-12-14 09:50:00,94.95,95.31,94.45,95.31,6296.0,74.6296,74.9126,74.2366,74.9126,6296.0
2018-12-14 10:00:00,95.15,95.31,94.82,94.82,2400.0,74.7868,74.9126,74.5274,74.5274,2400.0
2018-12-14 10:10:00,94.83,94.83,94.14,94.65,3702.0,74.5353,74.5353,73.993,74.3938,3702.0
2018-12-14 10:20:00,94.5,94.5,93.92,94.09,5826.0,74.2759,74.2759,73.82,73.9537,5826.0
2018-12-14 10:30:00,94.07,94.58,93.89,94.5,5163.0,73.9379,74.3388,73.7965,74.2759,5163.0
2018-12-14 10:40:00,94.5,94.5,94.02,94.33,4173.0,74.2759,74.2759,73.8986,74.1423,4173.0
2018-12-14 10:50:00,94.36,94.57,94.17,94.22,3700.0,74.1659,74.3309,74.0165,74.0558,3700.0
2018-12-14 11:00:00,94.14,94.77,94.06,94.74,5700.0,73.993,74.4881,73.9301,74.4645,5700.0
2018-12-14 11:10:00,94.73,94.83,94.55,94.78,1900.0,74.4567,74.5353,74.3152,74.496,1900.0
2018-12-14 11:20:00,94.74,94.76,94.45,94.49,3200.0,74.4645,74.4803,74.2366,74.268,3200.0
2018-12-14 11:30:00,94.4,94.51,94.16,94.25,2200.0,74.1973,74.2838,74.0087,74.0794,2200.0
2018-12-14 11:40:00,94.28,94.3,93.62,93.62,3784.0,74.103,74.1187,73.5842,73.5842,3784.0
2018-12-14 11:50:00,93.54,93.54,93.3,93.34,2470.0,73.5214,73.5214,73.3327,73.3642,2470.0
2018-12-14 12:00:00,93.5,93.51,93.11,93.3,3634.0,73.4899,73.4978,73.1834,73.3327,3634.0
2018-12-14 12:10:00,93.29,93.97,93.27,93.96,2100.0,73.3249,73.8593,73.3091,73.8515,2100.0
2018-12-14 12:20:00,93.89,94.07,93.64,93.99,6270.0,73.7965,73.9379,73.6,73.8751,6270.0
2018-12-14 12:30:00,94.08,94.22,93.86,94.19,5097.0,73.9458,74.0558,73.7729,74.0323,5097.0
2018-12-14 12:40:00,94.06,94.06,93.45,93.62,2800.0,73.9301,73.9301,73.4506,73.5842,2800.0
2018-12-14 12:50:00,93.69,93.69,93.45,93.54,3200.0,73.6393,73.6393,73.4506,73.5214,3200.0
2018-12-14 13:00:00,93.48,93.62,93.17,93.56,5100.0,73.4742,73.5842,73.2305,73.5371,5100.0
2018-12-14 13:10:00,93.55,93.71,93.45,93.48,2900.0,73.5292,73.655,73.4506,73.4742,2900.0
2018-12-14 13:20:00,93.48,93.52,93.35,93.48,1900.0,73.4742,73.5056,73.372,73.4742,1900.0
2018-12-14 13:30:00,93.47,93.47,93.1,93.31,4000.0,73.4663,73.4663,73.1755,73.3406,4000.0
2018-12-14 13:40:00,93.23,93.31,93.0,93.15,7300.0,73.2777,73.3406,73.0969,73.2148,7300.0
2018-12-14 13:50:00,93.14,93.29,92.5,92.5,13096.0,73.207,73.3249,72.7039,72.7039,13096.0
2018-12-14 14:00:00,92.7,92.8,92.29,92.49,8838.0,72.8611,72.9397,72.5389,72.6961,8838.0
2018-12-14 14:10:00,92.38,92.49,92.21,92.24,12600.0,72.6096,72.6961,72.476,72.4996,12600.0
2018-12-14 14:20:00,92.26,92.66,92.08,92.62,8200.0,72.5153,72.8297,72.3738,72.7983,8200.0
2018-12-14 14:30:00,92.51,92.51,91.89,91.89,6900.0,72.7118,72.7118,72.2245,72.2245,6900.0
2018-12-14 14:40:00,91.9,92.39,91.89,92.1,10024.0,72.2323,72.6175,72.2245,72.3895,10024.0
2018-12-14 14:50:00,92.1,92.54,91.94,92.54,11400.0,72.3895,72.7354,72.2638,72.7354,11400.0
2018-12-14 15:00:00,92.45,92.8,92.39,92.4,11230.0,72.6646,72.9397,72.6175,72.6253,11230.0
2018-12-14 15:10:00,92.41,92.88,92.28,92.75,14329.0,72.6332,73.0026,72.531,72.9004,14329.0
2018-12-14 15:20:00,92.78,92.92,92.68,92.87,16397.0,72.924,73.034,72.8454,72.9947,16397.0
2018-12-14 15:30:00,92.85,92.89,92.33,92.47,13199.0,72.979,73.0105,72.5703,72.6804,13199.0
2018-12-14 15:40:00,92.49,92.72,92.35,92.67,17080.0,72.6961,72.8768,72.586,72.8376,17080.0
2018-12-14 15:50:00,92.66,93.04,92.6,92.71,19581.0,72.8297,73.1284,72.7825,72.869,19581.0
2018-12-17 09:30:00,92.18,92.18,91.69,92.08,2700.0,72.4524,72.4524,72.0673,72.3738,2700.0
2018-12-17 09:40:00,92.1,92.42,91.77,92.09,5500.0,72.3895,72.6411,72.1302,72.3817,5500.0
2018-12-17 09:50:00,92.12,92.38,91.92,92.35,2200.0,72.4053,72.6096,72.2481,72.586,2200.0
2018-12-17 10:00:00,92.7,92.73,92.1,92.13,3221.0,72.8611,72.8847,72.3895,72.4131,3221.0
2018-12-17 10:10:00,91.88,92.37,91.88,92.0,2048.0,72.2166,72.6018,72.2166,72.3109,2048.0
2018-12-17 10:20:00,91.88,91.99,91.59,91.7,10376.0,72.2166,72.3031,71.9887,72.0751,10376.0
2018-12-17 10:30:00,91.69,91.96,91.1,91.96,17100.0,72.0673,72.2795,71.6035,72.2795,17100.0
2018-12-17 10:40:00,91.94,91.99,91.32,91.64,13808.0,72.2638,72.3031,71.7765,72.028,13808.0
2018-12-17 10:50:00,91.7,92.2,91.57,92.2,4689.0,72.0751,72.4681,71.973,72.4681,4689.0
2018-12-17 11:00:00,92.45,92.73,92.2,92.59,3100.0,72.6646,72.8847,72.4681,72.7747,3100.0
2018-12-17 11:10:00,92.6,92.6,92.12,92.24,3400.0,72.7825,72.7825,72.4053,72.4996,3400.0
2018-12-17 11:20:00,92.3,92.38,91.69,91.72,6019.0,72.5467,72.6096,72.0673,72.0909,6019.0
2018-12-17 11:30:00,91.84,91.9,91.54,91.74,6600.0,72.1852,72.2323,71.9494,72.1066,6600.0
2018-12-17 11:40:00,91.88,91.88,91.17,91.22,4700.0,72.2166,72.2166,71.6586,71.6979,4700.0
2018-12-17 11:50:00,91.53,91.85,91.42,91.7,6000.0,71.9415,72.193,71.8551,72.0751,6000.0
2018-12-17 12:00:00,91.61,92.12,91.61,91.87,7972.0,72.0044,72.4053,72.0044,72.2088,7972.0
2018-12-17 12:10:00,91.78,91.89,90.95,90.95,6182.0,72.138,72.2245,71.4857,71.4857,6182.0
2018-12-17 12:20:00,90.87,91.0,90.65,90.74,2100.0,71.4228,71.5249,71.2499,71.3206,2100.0
2018-12-17 12:30:00,90.75,90.75,90.3,90.55,2100.0,71.3285,71.3285,70.9748,71.1713,2100.0
2018-12-17 12:40:00,90.54,90.7,90.14,90.36,12232.0,71.1634,71.2892,70.849,71.0219,12232.0
2018-12-17 12:50:00,90.47,90.56,89.7,89.7,4026.0,71.1084,71.1791,70.5032,70.5032,4026.0
2018-12-17 13:00:00,89.68,90.07,89.62,90.0,4184.0,70.4874,70.794,70.4403,70.739,4184.0
2018-12-17 13:10:00,89.94,90.0,89.81,89.87,2800.0,70.6918,70.739,70.5896,70.6368,2800.0
2018-12-17 13:20:00,89.69,89.91,89.47,89.47,4000.0,70.4953,70.6682,70.3224,70.3224,4000.0
2018-12-17 13:30:00,89.46,89.57,89.24,89.48,3800.0,70.3145,70.401,70.1416,70.3302,3800.0
2018-12-17 13:40:00,89.73,89.86,89.26,89.33,3000.0,70.5267,70.6289,70.1573,70.2123,3000.0
2018-12-17 13:50:00,89.3,89.52,89.22,89.4,2700.0,70.1888,70.3617,70.1259,70.2674,2700.0
2018-12-17 14:00:00,89.22,89.22,88.9,89.21,5183.0,70.1259,70.1259,69.8744,70.118,5183.0
2018-12-17 14:10:00,89.15,89.18,88.86,88.87,6200.0,70.0709,70.0945,69.8429,69.8508,6200.0
2018-12-17 14:20:00,88.92,89.44,88.89,89.09,7020.0,69.8901,70.2988,69.8665,70.0237,7020.0
2018-12-17 14:30:00,89.16,89.38,88.84,88.84,3100.0,70.0787,70.2516,69.8272,69.8272,3100.0
2018-12-17 14:40:00,88.84,89.27,88.84,89.24,5200.0,69.8272,70.1652,69.8272,70.1416,5200.0
2018-12-17 14:50:00,89.23,89.25,88.84,89.19,6902.0,70.1338,70.1495,69.8272,70.1023,6902.0
2018-12-17 15:00:00,89.19,89.28,88.8,88.8,4500.0,70.1023,70.173,69.7958,69.7958,4500.0
2018-12-17 15:10:00,88.81,89.21,88.7,88.82,6265.0,69.8036,70.118,69.7172,69.8115,6265.0
2018-12-17 15:20:00,88.81,88.9,88.52,88.58,5843.0,69.8036,69.8744,69.5757,69.6229,5843.0
2018-12-17 15:30:00,88.61,88.61,88.22,88.35,10183.0,69.6464,69.6464,69.3399,69.4421,10183.0
2018-12-17 15:40:00,88.33,88.51,88.17,88.21,13236.0,69.4264,69.5678,69.3006,69.332,13236.0
2018-12-17 15:50:00,88.32,88.68,88.24,88.62,25126.0,69.4185,69.7015,69.3556,69.6543,25126.0
2018-12-18 09:30:00,88.99,89.72,88.96,89.19,10561.0,69.9451,70.5189,69.9215,70.1023,10561.0
2018-12-18 09:40:00,89.18,89.58,88.44,88.44,8645.0,70.0945,70.4088,69.5128,69.5128,8645.0
2018-12-18 09:50:00,88.24,88.93,88.2,88.4,6270.0,69.3556,69.898,69.3242,69.4814,6270.0
2018-12-18 10:00:00,88.46,88.76,88.36,88.76,7000.0,69.5285,69.7643,69.4499,69.7643,7000.0
2018-12-18 10:10:00,88.72,88.8,88.51,88.8,4461.0,69.7329,69.7958,69.5678,69.7958,4461.0
2018-12-18 10:20:00,88.81,89.24,88.68,89.24,5600.0,69.8036,70.1416,69.7015,70.1416,5600.0
2018-12-18 10:30:00,89.36,89.82,89.09,89.26,14409.0,70.2359,70.5975,70.0237,70.1573,14409.0
2018-12-18 10:40:00,89.25,89.49,88.91,88.96,9003.0,70.1495,70.3381,69.8822,69.9215,9003.0
2018-12-18 10:50:00,88.9,89.0,88.59,88.7,7509.0,69.8744,69.953,69.6307,69.7172,7509.0
2018-12-18 11:00:00,88.83,89.57,88.71,89.45,4236.0,69.8194,70.401,69.725,70.3067,4236.0
2018-12-18 11:10:00,89.46,89.91,89.4,89.59,4400.0,70.3145,70.6682,70.2674,70.4167,4400.0
2018-12-18 11:20:00,89.34,89.34,88.79,88.88,3300.0,70.2202,70.2202,69.7879,69.8587,3300.0
2018-12-18 11:30:00,88.82,88.82,88.36,88.61,4409.0,69.8115,69.8115,69.4499,69.6464,4409.0
2018-12-18 11:40:00,88.58,88.58,88.1,88.47,3700.0,69.6229,69.6229,69.2456,69.5364,3700.0
2018-12-18 11:50:00,88.42,88.6,88.27,88.29,3400.0,69.4971,69.6386,69.3792,69.3949,3400.0
2018-12-18 12:00:00,88.35,88.66,88.25,88.66,3406.0,69.4421,69.6857,69.3635,69.6857,3406.0
2018-12-18 12:10:00,88.72,88.79,88.53,88.63,2400.0,69.7329,69.7879,69.5836,69.6622,2400.0
2018-12-18 12:20:00,88.61,88.64,88.53,88.58,3015.0,69.6464,69.67,69.5836,69.6229,3015.0
2018-12-18 12:30:00,88.63,88.68,88.53,88.58,1900.0,69.6622,69.7015,69.5836,69.6229,1900.0
2018-12-18 12:40:00,88.7,88.76,88.6,88.74,2300.0,69.7172,69.7643,69.6386,69.7486,2300.0
2018-12-18 12:50:00,88.63,88.79,88.57,88.57,1900.0,69.6622,69.7879,69.615,69.615,1900.0
2018-12-18 13:00:00,88.61,88.62,88.47,88.47,2100.0,69.6464,69.6543,69.5364,69.5364,2100.0
2018-12-18 13:10:00,88.68,88.72,88.51,88.62,3000.0,69.7015,69.7329,69.5678,69.6543,3000.0
2018-12-18 13:20:00,88.59,88.86,88.59,88.86,3900.0,69.6307,69.8429,69.6307,69.8429,3900.0
2018-12-18 13:30:00,88.87,88.9,88.68,88.72,3200.0,69.8508,69.8744,69.7015,69.7329,3200.0
2018-12-18 13:40:00,88.7,88.74,88.42,88.58,3400.0,69.7172,69.7486,69.4971,69.6229,3400.0
2018-12-18 13:50:00,88.53,88.53,87.62,87.62,4999.0,69.5836,69.5836,68.8683,68.8683,4999.0
2018-12-18 14:00:00,87.66,87.9,87.61,87.9,4700.0,68.8997,69.0884,68.8604,69.0884,4700.0
2018-12-18 14:10:00,87.93,87.95,87.47,87.6,2107.0,69.112,69.1277,68.7504,68.8526,2107.0
2018-12-18 14:20:00,87.64,87.64,87.17,87.22,4950.0,68.884,68.884,68.5146,68.5539,4950.0
2018-12-18 14:30:00,87.25,87.74,87.21,87.74,5997.0,68.5775,68.9626,68.5461,68.9626,5997.0
2018-12-18 14:40:00,87.56,87.61,86.95,87.13,3100.0,68.8211,68.8604,68.3417,68.4832,3100.0
2018-12-18 14:50:00,87.15,87.16,86.63,86.63,2900.0,68.4989,68.5068,68.0902,68.0902,2900.0
2018-12-18 15:00:00,86.58,87.0,86.53,86.94,2800.0,68.0509,68.381,68.0116,68.3338,2800.0
2018-12-18 15:10:00,87.02,87.53,87.02,87.45,2400.0,68.3967,68.7976,68.3967,68.7347,2400.0
2018-12-18 15:20:00,87.51,87.6,87.35,87.54,6400.0,68.7819,68.8526,68.6561,68.8054,6400.0
2018-12-18 15:30:00,87.55,87.93,87.53,87.85,6924.0,68.8133,69.112,68.7976,69.0491,6924.0
2018-12-18 15:40:00,87.84,88.47,87.84,88.45,9167.0,69.0412,69.5364,69.0412,69.5207,9167.0
2018-12-18 15:50:00,88.47,88.47,87.88,87.93,14123.0,69.5364,69.5364,69.0727,69.112,14123.0
2018-12-19 09:30:00,89.34,91.32,89.02,90.48,17942.0,70.2202,71.7765,69.9687,71.1162,17942.0
2018-12-19 09:40:00,90.54,92.2,90.53,91.84,12225.0,71.1634,72.4681,71.1555,72.1852,12225.0
2018-12-19 09:50:00,91.76,93.06,91.62,92.79,7495.0,72.1223,73.1441,72.0123,72.9319,7495.0
2018-12-19 10:00:00,92.76,93.0,92.21,92.65,3850.0,72.9083,73.0969,72.476,72.8218,3850.0
2018-12-19 10:10:00,92.59,93.17,92.54,93.13,8200.0,72.7747,73.2305,72.7354,73.1991,8200.0
2018-12-19 10:20:00,93.15,93.77,93.15,93.5,5400.0,73.2148,73.7021,73.2148,73.4899,5400.0
2018-12-19 10:30:00,93.68,94.26,93.51,94.25,40800.0,73.6314,74.0873,73.4978,74.0794,40800.0
2018-12-19 10:40:00,94.25,94.32,93.5,93.94,11516.0,74.0794,74.1344,73.4899,73.8358,11516.0
2018-12-19 10:50:00,93.86,94.26,93.78,94.12,7198.0,73.7729,74.0873,73.71,73.9772,7198.0
2018-12-19 11:00:00,94.22,94.53,94.14,94.49,3900.0,74.0558,74.2995,73.993,74.268,3900.0
2018-12-19 11:10:00,94.41,95.02,94.22,94.24,5700.0,74.2052,74.6846,74.0558,74.0716,5700.0
2018-12-19 11:20:00,94.14,94.37,94.08,94.37,3700.0,73.993,74.1737,73.9458,74.1737,3700.0
2018-12-19 11:30:00,93.74,93.99,93.5,93.55,6566.0,73.6786,73.8751,73.4899,73.5292,6566.0
2018-12-19 11:40:00,93.47,93.59,93.22,93.22,3300.0,73.4663,73.5607,73.2698,73.2698,3300.0
2018-12-19 11:50:00,93.27,93.92,93.19,93.92,3800.0,73.3091,73.82,73.2463,73.82,3800.0
2018-12-19 12:00:00,93.97,94.2,93.94,94.05,5334.0,73.8593,74.0401,73.8358,73.9222,5334.0
2018-12-19 12:10:00,94.0,94.0,93.57,93.63,4600.0,73.8829,73.8829,73.5449,73.5921,4600.0
2018-12-19 12:20:00,93.59,93.67,93.37,93.53,2900.0,73.5607,73.6235,73.3877,73.5135,2900.0
2018-12-19 12:30:00,93.51,93.55,93.42,93.51,1800.0,73.4978,73.5292,73.427,73.4978,1800.0
2018-12-19 12:40:00,93.41,93.41,92.91,92.93,4300.0,73.4192,73.4192,73.0262,73.0419,4300.0
2018-12-19 12:50:00,92.93,92.93,92.28,92.29,4967.0,73.0419,73.0419,72.531,72.5389,4967.0
2018-12-19 13:00:00,92.28,92.57,92.28,92.54,3600.0,72.531,72.759,72.531,72.7354,3600.0
2018-12-19 13:10:00,92.39,92.44,92.31,92.44,2400.0,72.6175,72.6568,72.5546,72.6568,2400.0
2018-12-19 13:20:00,92.42,92.42,92.0,92.14,3850.0,72.6411,72.6411,72.3109,72.421,3850.0
2018-12-19 13:30:00,92.24,93.03,92.24,93.03,4699.0,72.4996,73.1205,72.4996,73.1205,4699.0
2018-12-19 13:40:00,93.03,93.46,92.9,93.04,4800.0,73.1205,73.4585,73.0183,73.1284,4800.0
2018-12-19 13:50:00,92.96,93.33,92.86,92.97,3742.0,73.0655,73.3563,72.9869,73.0733,3742.0
2018-12-19 14:00:00,93.02,93.02,90.69,91.28,14541.0,73.1126,73.1126,71.2813,71.745,14541.0
2018-12-19 14:10:00,91.25,91.47,90.65,91.41,4974.0,71.7214,71.8944,71.2499,71.8472,4974.0
2018-12-19 14:20:00,91.36,92.41,91.36,92.41,7257.0,71.8079,72.6332,71.8079,72.6332,7257.0
2018-12-19 14:30:00,92.48,92.48,91.94,92.0,4450.0,72.6882,72.6882,72.2638,72.3109,4450.0
2018-12-19 14:40:00,91.93,91.95,91.0,91.35,7800.0,72.2559,72.2716,71.5249,71.8,7800.0
2018-12-19 14:50:00,91.21,91.35,90.4,90.89,8660.0,71.69,71.8,71.0534,71.4385,8660.0
2018-12-19 15:00:00,90.89,90.89,89.66,89.81,8200.0,71.4385,71.4385,70.4717,70.5896,8200.0
2018-12-19 15:10:00,89.89,90.84,89.85,90.05,8050.0,70.6525,71.3992,70.6211,70.7783,8050.0
2018-12-19 15:20:00,90.0,90.52,89.73,89.9,7500.0,70.739,71.1477,70.5267,70.6604,7500.0
2018-12-19 15:30:00,89.87,90.63,89.7,90.52,10430.0,70.6368,71.2341,70.5032,71.1477,10430.0
2018-12-19 15:40:00,90.55,90.58,89.96,90.58,17075.0,71.1713,71.1948,70.7075,71.1948,17075.0
2018-12-19 15:50:00,90.51,90.82,90.36,90.56,21272.0,71.1398,71.3835,71.0219,71.1791,21272.0
2018-12-20 09:30:00,88.97,90.63,88.96,90.09,4516.0,69.9294,71.2341,69.9215,70.8097,4516.0
2018-12-20 09:40:00,89.82,90.0,89.29,89.29,3200.0,70.5975,70.739,70.1809,70.1809,3200.0
2018-12-20 09:50:00,89.42,90.23,89.2,90.11,2000.0,70.2831,70.9197,70.1102,70.8254,2000.0
2018-12-20 10:00:00,90.15,90.99,90.06,90.85,4453.0,70.8569,71.5171,70.7861,71.4071,4453.0
2018-12-20 10:10:00,90.98,91.25,90.71,90.84,3500.0,71.5092,71.7214,71.297,71.3992,3500.0
2018-12-20 10:20:00,90.8,91.45,90.8,91.04,8800.0,71.3678,71.8786,71.3678,71.5564,8800.0
2018-12-20 10:30:00,91.02,91.29,90.72,91.0,3900.0,71.5407,71.7529,71.3049,71.5249,3900.0
2018-12-20 10:40:00,90.87,91.37,90.87,91.31,4000.0,71.4228,71.8158,71.4228,71.7686,4000.0
2018-12-20 10:50:00,91.35,91.45,90.78,90.9,3200.0,71.8,71.8786,71.352,71.4464,3200.0
2018-12-20 11:00:00,90.76,90.79,90.43,90.52,4326.0,71.3363,71.3599,71.0769,71.1477,4326.0
2018-12-20 11:10:00,90.57,90.57,89.76,89.76,7904.0,71.187,71.187,70.5503,70.5503,7904.0
2018-12-20 11:20:00,89.65,89.65,89.17,89.39,2300.0,70.4639,70.4639,70.0866,70.2595,2300.0
2018-12-20 11:30:00,89.31,89.71,89.08,89.08,2700.0,70.1966,70.511,70.0159,70.0159,2700.0
2018-12-20 11:40:00,89.11,89.41,89.04,89.27,1200.0,70.0394,70.2752,69.9844,70.1652,1200.0
2018-12-20 11:50:00,89.02,89.58,88.66,89.19,4405.0,69.9687,70.4088,69.6857,70.1023,4405.0
2018-12-20 12:00:00,89.22,89.86,89.16,89.79,3400.0,70.1259,70.6289,70.0787,70.5739,3400.0
2018-12-20 12:10:00,89.69,89.89,89.45,89.8,5048.0,70.4953,70.6525,70.3067,70.5818,5048.0
2018-12-20 12:20:00,89.85,90.31,89.81,90.29,11205.0,70.6211,70.9826,70.5896,70.9669,11205.0
2018-12-20 12:30:00,90.49,90.67,90.15,90.15,4266.0,71.1241,71.2656,70.8569,70.8569,4266.0
2018-12-20 12:40:00,90.12,90.32,90.0,90.15,2700.0,70.8333,70.9905,70.739,70.8569,2700.0
2018-12-20 12:50:00,90.08,90.08,89.56,89.72,3900.0,70.8018,70.8018,70.3931,70.5189,3900.0
2018-12-20 13:00:00,89.71,89.73,89.29,89.33,3000.0,70.511,70.5267,70.1809,70.2123,3000.0
2018-12-20 13:10:00,89.17,89.28,88.9,89.22,1700.0,70.0866,70.173,69.8744,70.1259,1700.0
2018-12-20 13:20:00,89.18,89.73,89.16,89.54,4199.0,70.0945,70.5267,70.0787,70.3774,4199.0
2018-12-20 13:30:00,89.6,89.6,88.79,89.0,3500.0,70.4246,70.4246,69.7879,69.953,3500.0
2018-12-20 13:40:00,88.95,89.33,88.53,89.33,3800.0,69.9137,70.2123,69.5836,70.2123,3800.0
2018-12-20 13:50:00,89.33,89.33,89.06,89.15,1900.0,70.2123,70.2123,70.0001,70.0709,1900.0
2018-12-20 14:00:00,89.24,89.27,88.88,89.2,4000.0,70.1416,70.1652,69.8587,70.1102,4000.0
2018-12-20 14:10:00,89.14,89.26,88.76,89.2,2800.0,70.063,70.1573,69.7643,70.1102,2800.0
2018-12-20 14:20:00,89.25,89.95,89.25,89.93,5800.0,70.1495,70.6997,70.1495,70.6839,5800.0
2018-12-20 14:30:00,90.04,90.38,89.88,90.12,3800.0,70.7704,71.0376,70.6446,70.8333,3800.0
2018-12-20 14:40:00,90.02,91.12,89.9,91.12,5104.0,70.7547,71.6193,70.6604,71.6193,5104.0
2018-12-20 14:50:00,90.93,91.01,89.89,89.89,4455.0,71.4699,71.5328,70.6525,70.6525,4455.0
2018-12-20 15:00:00,89.86,89.86,89.09,89.66,6750.0,70.6289,70.6289,70.0237,70.4717,6750.0
2018-12-20 15:10:00,89.66,90.16,89.6,89.65,6383.0,70.4717,70.8647,70.4246,70.4639,6383.0
2018-12-20 15:20:00,89.52,90.14,89.52,89.88,6370.0,70.3617,70.849,70.3617,70.6446,6370.0
2018-12-20 15:30:00,89.86,89.96,89.69,89.79,8050.0,70.6289,70.7075,70.4953,70.5739,8050.0
2018-12-20 15:40:00,89.7,89.76,88.9,89.16,10500.0,70.5032,70.5503,69.8744,70.0787,10500.0
2018-12-20 15:50:00,89.16,89.26,88.41,89.05,21404.0,70.0787,70.1573,69.4892,69.9923,21404.0
2018-12-21 09:30:00,90.04,90.49,89.62,90.21,6957.0,70.7704,71.1241,70.4403,70.904,6957.0
2018-12-21 09:40:00,90.61,90.61,89.53,89.64,5130.0,71.2184,71.2184,70.3695,70.456,5130.0
2018-12-21 09:50:00,89.6,89.68,89.0,89.16,4900.0,70.4246,70.4874,69.953,70.0787,4900.0
2018-12-21 10:00:00,89.25,89.43,88.57,88.7,3700.0,70.1495,70.2909,69.615,69.7172,3700.0
2018-12-21 10:10:00,88.89,90.39,88.89,90.21,7300.0,69.8665,71.0455,69.8665,70.904,7300.0
2018-12-21 10:20:00,90.19,90.96,90.19,90.74,5938.0,70.8883,71.4935,70.8883,71.3206,5938.0
2018-12-21 10:30:00,90.81,91.13,90.5,90.6,6100.0,71.3756,71.6271,71.132,71.2106,6100.0
2018-12-21 10:40:00,90.52,90.52,89.79,90.15,13140.0,71.1477,71.1477,70.5739,70.8569,13140.0
2018-12-21 10:50:00,90.15,90.59,90.09,90.59,4300.0,70.8569,71.2027,70.8097,71.2027,4300.0
2018-12-21 11:00:00,90.46,90.8,90.44,90.47,5000.0,71.1005,71.3678,71.0848,71.1084,5000.0
2018-12-21 11:10:00,90.45,90.81,90.39,90.72,8915.0,71.0927,71.3756,71.0455,71.3049,8915.0
2018-12-21 11:20:00,90.74,91.41,90.74,91.41,7200.0,71.3206,71.8472,71.3206,71.8472,7200.0
2018-12-21 11:30:00,91.47,91.58,91.12,91.26,5900.0,71.8944,71.9808,71.6193,71.7293,5900.0
2018-12-21 11:40:00,91.28,91.68,91.2,91.31,2900.0,71.745,72.0594,71.6821,71.7686,2900.0
2018-12-21 11:50:00,91.26,91.64,91.07,91.11,2500.0,71.7293,72.028,71.58,71.6114,2500.0
2018-12-21 12:00:00,91.01,91.04,90.49,90.66,3800.0,71.5328,71.5564,71.1241,71.2577,3800.0
2018-12-21 12:10:00,90.63,90.67,90.12,90.12,3800.0,71.2341,71.2656,70.8333,70.8333,3800.0
2018-12-21 12:20:00,90.11,90.24,89.69,89.75,4514.0,70.8254,70.9276,70.4953,70.5425,4514.0
2018-12-21 12:30:00,89.6,90.11,89.46,90.05,9442.0,70.4246,70.8254,70.3145,70.7783,9442.0
2018-12-21 12:40:00,90.02,90.68,89.92,90.55,8200.0,70.7547,71.2734,70.6761,71.1713,8200.0
2018-12-21 12:50:00,90.41,90.41,89.63,89.81,2432.0,71.0612,71.0612,70.4481,70.5896,2432.0
2018-12-21 13:00:00,89.84,89.92,89.45,89.62,2600.0,70.6132,70.6761,70.3067,70.4403,2600.0
2018-12-21 13:10:00,89.75,89.75,89.02,89.12,2600.0,70.5425,70.5425,69.9687,70.0473,2600.0
2018-12-21 13:20:00,89.15,89.43,89.13,89.27,4965.0,70.0709,70.2909,70.0552,70.1652,4965.0
2018-12-21 13:30:00,89.26,89.43,89.14,89.24,3900.0,70.1573,70.2909,70.063,70.1416,3900.0
2018-12-21 13:40:00,89.19,89.53,89.19,89.3,3400.0,70.1023,70.3695,70.1023,70.1888,3400.0
2018-12-21 13:50:00,89.31,89.44,88.98,89.21,2100.0,70.1966,70.2988,69.9373,70.118,2100.0
2018-12-21 14:00:00,88.98,89.28,88.98,89.09,2800.0,69.9373,70.173,69.9373,70.0237,2800.0
2018-12-21 14:10:00,89.07,89.2,88.85,89.2,1500.0,70.008,70.1102,69.8351,70.1102,1500.0
2018-12-21 14:20:00,89.18,89.55,88.92,88.97,3200.0,70.0945,70.3853,69.8901,69.9294,3200.0
2018-12-21 14:30:00,88.94,89.0,88.77,88.83,2461.0,69.9058,69.953,69.7722,69.8194,2461.0
2018-12-21 14:40:00,88.85,89.04,88.51,88.86,3000.0,69.8351,69.9844,69.5678,69.8429,3000.0
2018-12-21 14:50:00,88.96,89.17,88.75,89.11,4700.0,69.9215,70.0866,69.7565,70.0394,4700.0
2018-12-21 15:00:00,89.2,89.48,89.0,89.48,3600.0,70.1102,70.3302,69.953,70.3302,3600.0
2018-12-21 15:10:00,89.46,89.49,88.69,88.72,2300.0,70.3145,70.3381,69.7093,69.7329,2300.0
2018-12-21 15:20:00,88.73,88.8,87.96,87.96,3659.0,69.7408,69.7958,69.1355,69.1355,3659.0
2018-12-21 15:30:00,88.05,88.3,87.81,87.99,6800.0,69.2063,69.4028,69.0176,69.1591,6800.0
2018-12-21 15:40:00,88.01,88.7,87.99,88.3,11500.0,69.1748,69.7172,69.1591,69.4028,11500.0
2018-12-21 15:50:00,88.35,89.22,88.09,89.14,32963.0,69.4421,70.1259,69.2377,70.063,32963.0
2018-12-24 09:30:00,88.02,89.06,88.02,88.63,5644.0,69.1827,70.0001,69.1827,69.6622,5644.0
2018-12-24 09:40:00,88.77,89.1,87.34,87.51,6618.0,69.7722,70.0316,68.6482,68.7819,6618.0
2018-12-24 09:50:00,87.4,87.42,86.69,87.06,15631.0,68.6954,68.7111,68.1373,68.4282,15631.0
2018-12-24 10:00:00,87.08,87.35,86.3,86.71,7698.0,68.4439,68.6561,67.8308,68.1531,7698.0
2018-12-24 10:10:00,86.73,87.67,86.73,87.22,6800.0,68.1688,68.9076,68.1688,68.5539,6800.0
2018-12-24 10:20:00,87.25,87.59,86.98,87.25,4200.0,68.5775,68.8447,68.3653,68.5775,4200.0
2018-12-24 10:30:00,87.37,87.67,87.08,87.67,4500.0,68.6718,68.9076,68.4439,68.9076,4500.0
2018-12-24 10:40:00,87.68,88.56,87.68,88.17,3900.0,68.9155,69.6071,68.9155,69.3006,3900.0
2018-12-24 10:50:00,87.97,88.12,87.79,87.97,2900.0,69.1434,69.2613,69.0019,69.1434,2900.0
2018-12-24 11:00:00,88.33,88.5,87.66,87.9,3247.0,69.4264,69.56,68.8997,69.0884,3247.0
2018-12-24 11:10:00,87.56,87.94,87.15,87.2,2441.0,68.8211,69.1198,68.4989,68.5382,2441.0
2018-12-24 11:20:00,87.17,87.28,86.45,86.57,8029.0,68.5146,68.6011,67.9487,68.043,8029.0
2018-12-24 11:30:00,86.66,87.16,86.63,87.04,4530.0,68.1138,68.5068,68.0902,68.4124,4530.0
2018-12-24 11:40:00,87.03,87.07,86.19,86.26,5000.0,68.4046,68.436,67.7443,67.7994,5000.0
2018-12-24 11:50:00,86.25,86.91,86.25,86.38,7410.0,67.7915,68.3103,67.7915,67.8937,7410.0
2018-12-24 12:00:00,86.51,86.91,86.2,86.68,4800.0,67.9959,68.3103,67.7522,68.1295,4800.0
2018-12-24 12:10:00,86.45,86.73,86.26,86.68,7513.0,67.9487,68.1688,67.7994,68.1295,7513.0
2018-12-24 12:20:00,86.53,87.37,86.47,87.04,5600.0,68.0116,68.6718,67.9644,68.4124,5600.0
2018-12-24 12:30:00,87.17,87.3,86.22,86.31,5619.0,68.5146,68.6168,67.7679,67.8387,5619.0
2018-12-24 12:40:00,86.21,86.21,85.64,85.67,6900.0,67.7601,67.7601,67.3121,67.3356,6900.0
2018-12-24 12:50:00,85.67,86.1,85.67,85.74,16105.0,67.3356,67.6736,67.3356,67.3907,16105.0
2018-12-26 09:30:00,86.99,87.48,86.39,86.39,11880.0,68.3731,68.7583,67.9015,67.9015,11880.0
2018-12-26 09:40:00,86.19,86.19,85.49,85.72,8264.0,67.7443,67.7443,67.1942,67.3749,8264.0
2018-12-26 09:50:00,85.79,85.99,85.43,85.52,8753.0,67.4299,67.5871,67.147,67.2177,8753.0
2018-12-26 10:00:00,85.48,86.02,85.32,86.02,10729.0,67.1863,67.6107,67.0605,67.6107,10729.0
2018-12-26 10:10:00,86.15,86.15,85.22,85.33,8705.0,67.7129,67.7129,66.9819,67.0684,8705.0
2018-12-26 10:20:00,85.44,86.06,85.41,85.96,6339.0,67.1549,67.6422,67.1313,67.5636,6339.0
2018-12-26 10:30:00,85.69,85.82,85.36,85.36,5461.0,67.3514,67.4535,67.092,67.092,5461.0
2018-12-26 10:40:00,85.26,85.88,85.26,85.76,6800.0,67.0134,67.5007,67.0134,67.4064,6800.0
2018-12-26 10:50:00,85.82,86.15,85.45,85.87,4700.0,67.4535,67.7129,67.1627,67.4928,4700.0
2018-12-26 11:00:00,85.82,86.52,85.64,86.51,4636.0,67.4535,68.0037,67.3121,67.9959,4636.0
2018-12-26 11:10:00,86.6,87.26,86.59,86.92,3300.0,68.0666,68.5854,68.0587,68.3181,3300.0
2018-12-26 11:20:00,87.23,87.46,87.0,87.46,4700.0,68.5618,68.7426,68.381,68.7426,4700.0
2018-12-26 11:30:00,87.49,88.35,87.44,88.35,5229.0,68.7661,69.4421,68.7268,69.4421,5229.0
2018-12-26 11:40:00,88.25,88.25,87.66,88.02,4400.0,69.3635,69.3635,68.8997,69.1827,4400.0
2018-12-26 11:50:00,88.1,88.21,87.79,88.2,3200.0,69.2456,69.332,69.0019,69.3242,3200.0
2018-12-26 12:00:00,88.34,88.78,88.02,88.74,7910.0,69.4342,69.7801,69.1827,69.7486,7910.0
2018-12-26 12:10:00,88.93,89.53,88.58,88.59,8670.0,69.898,70.3695,69.6229,69.6307,8670.0
2018-12-26 12:20:00,88.65,88.82,88.44,88.65,2900.0,69.6779,69.8115,69.5128,69.6779,2900.0
2018-12-26 12:30:00,88.62,89.02,88.51,88.91,4051.0,69.6543,69.9687,69.5678,69.8822,4051.0
2018-12-26 12:40:00,88.99,89.24,88.73,88.73,2600.0,69.9451,70.1416,69.7408,69.7408,2600.0
2018-12-26 12:50:00,88.86,89.36,88.86,89.24,3200.0,69.8429,70.2359,69.8429,70.1416,3200.0
2018-12-26 13:00:00,89.38,89.38,89.17,89.25,6100.0,70.2516,70.2516,70.0866,70.1495,6100.0
2018-12-26 13:10:00,89.34,89.34,89.08,89.11,5667.0,70.2202,70.2202,70.0159,70.0394,5667.0
2018-12-26 13:20:00,89.24,89.48,89.11,89.16,3000.0,70.1416,70.3302,70.0394,70.0787,3000.0
2018-12-26 13:30:00,89.19,89.44,89.15,89.29,4000.0,70.1023,70.2988,70.0709,70.1809,4000.0
2018-12-26 13:40:00,89.34,89.54,89.22,89.43,10897.0,70.2202,70.3774,70.1259,70.2909,10897.0
2018-12-26 13:50:00,89.39,89.77,89.39,89.77,4500.0,70.2595,70.5582,70.2595,70.5582,4500.0
2018-12-26 14:00:00,89.8,89.99,89.67,89.75,4300.0,70.5818,70.7311,70.4796,70.5425,4300.0
2018-12-26 14:10:00,89.79,90.07,89.6,89.68,6900.0,70.5739,70.794,70.4246,70.4874,6900.0
2018-12-26 14:20:00,89.64,90.06,89.56,89.9,2400.0,70.456,70.7861,70.3931,70.6604,2400.0
2018-12-26 14:30:00,90.0,90.1,89.77,89.93,2500.0,70.739,70.8176,70.5582,70.6839,2500.0
2018-12-26 14:40:00,90.03,90.08,89.66,89.95,4435.0,70.7625,70.8018,70.4717,70.6997,4435.0
2018-12-26 14:50:00,90.01,90.37,89.99,90.37,3620.0,70.7468,71.0298,70.7311,71.0298,3620.0
2018-12-26 15:00:00,90.42,90.46,90.1,90.21,5200.0,71.0691,71.1005,70.8176,70.904,5200.0
2018-12-26 15:10:00,90.13,90.41,90.02,90.16,5872.0,70.8411,71.0612,70.7547,70.8647,5872.0
2018-12-26 15:20:00,90.13,90.53,90.13,90.5,5145.0,70.8411,71.1555,70.8411,71.132,5145.0
2018-12-26 15:30:00,90.39,90.96,90.39,90.92,5665.0,71.0455,71.4935,71.0455,71.4621,5665.0
2018-12-26 15:40:00,90.91,90.96,90.63,90.95,10713.0,71.4542,71.4935,71.2341,71.4857,10713.0
2018-12-26 15:50:00,90.94,92.01,90.79,91.9,21485.0,71.4778,72.3188,71.3599,72.2323,21485.0
2018-12-27 09:30:00,90.2,90.66,89.45,90.66,3300.0,70.8962,71.2577,70.3067,71.2577,3300.0
2018-12-27 09:40:00,90.9,91.07,89.77,89.78,3450.0,71.4464,71.58,70.5582,70.566,3450.0
2018-12-27 09:50:00,89.62,90.46,89.32,90.46,4100.0,70.4403,71.1005,70.2045,71.1005,4100.0
2018-12-27 10:00:00,90.57,90.8,89.77,89.77,3800.0,71.187,71.3678,70.5582,70.5582,3800.0
2018-12-27 10:10:00,89.95,90.49,89.81,90.16,2500.0,70.6997,71.1241,70.5896,70.8647,2500.0
2018-12-27 10:20:00,89.93,90.25,89.72,89.72,3830.0,70.6839,70.9355,70.5189,70.5189,3830.0
2018-12-27 10:30:00,89.48,90.27,89.48,90.03,2700.0,70.3302,70.9512,70.3302,70.7625,2700.0
2018-12-27 10:40:00,90.07,90.64,89.93,90.42,2000.0,70.794,71.242,70.6839,71.0691,2000.0
2018-12-27 10:50:00,90.33,90.34,89.85,89.91,1800.0,70.9983,71.0062,70.6211,70.6682,1800.0
2018-12-27 11:00:00,90.02,90.02,89.23,89.32,3300.0,70.7547,70.7547,70.1338,70.2045,3300.0
2018-12-27 11:10:00,89.42,89.57,89.15,89.49,4965.0,70.2831,70.401,70.0709,70.3381,4965.0
2018-12-27 11:20:00,89.75,90.38,89.75,90.33,1800.0,70.5425,71.0376,70.5425,70.9983,1800.0
2018-12-27 11:30:00,90.18,90.21,89.62,89.92,2100.0,70.8804,70.904,70.4403,70.6761,2100.0
2018-12-27 11:40:00,90.0,90.0,89.2,89.2,1000.0,70.739,70.739,70.1102,70.1102,1000.0
2018-12-27 11:50:00,89.37,89.8,89.21,89.74,2300.0,70.2438,70.5818,70.118,70.5346,2300.0
2018-12-27 12:00:00,89.54,89.54,89.2,89.42,2000.0,70.3774,70.3774,70.1102,70.2831,2000.0
2018-12-27 12:10:00,89.41,89.75,89.3,89.73,2200.0,70.2752,70.5425,70.1888,70.5267,2200.0
2018-12-27 12:20:00,89.7,89.73,88.9,89.09,3200.0,70.5032,70.5267,69.8744,70.0237,3200.0
2018-12-27 12:30:00,89.04,89.33,88.99,89.32,1400.0,69.9844,70.2123,69.9451,70.2045,1400.0
2018-12-27 12:40:00,89.31,89.5,89.28,89.37,1800.0,70.1966,70.346,70.173,70.2438,1800.0
2018-12-27 12:50:00,89.43,89.68,89.38,89.45,1900.0,70.2909,70.4874,70.2516,70.3067,1900.0
2018-12-27 13:00:00,89.73,89.73,89.56,89.64,900.0,70.5267,70.5267,70.3931,70.456,900.0
2018-12-27 13:10:00,89.7,89.71,89.33,89.55,2000.0,70.5032,70.511,70.2123,70.3853,2000.0
2018-12-27 13:20:00,89.49,89.78,89.37,89.37,2635.0,70.3381,70.566,70.2438,70.2438,2635.0
2018-12-27 13:30:00,89.25,89.41,89.25,89.32,1500.0,70.1495,70.2752,70.1495,70.2045,1500.0
2018-12-27 13:40:00,89.29,89.4,88.85,88.92,1855.0,70.1809,70.2674,69.8351,69.8901,1855.0
2018-12-27 13:50:00,88.87,89.12,88.78,89.04,1500.0,69.8508,70.0473,69.7801,69.9844,1500.0
2018-12-27 14:00:00,88.95,89.17,88.71,88.96,1800.0,69.9137,70.0866,69.725,69.9215,1800.0
2018-12-27 14:10:00,88.84,89.0,88.67,88.79,1100.0,69.8272,69.953,69.6936,69.7879,1100.0
2018-12-27 14:20:00,88.67,88.95,88.58,88.91,3100.0,69.6936,69.9137,69.6229,69.8822,3100.0
2018-12-27 14:30:00,88.9,89.11,88.83,88.97,2500.0,69.8744,70.0394,69.8194,69.9294,2500.0
2018-12-27 14:40:00,89.07,89.42,89.03,89.2,7490.0,70.008,70.2831,69.9766,70.1102,7490.0
2018-12-27 14:50:00,89.06,89.81,89.06,89.78,3500.0,70.0001,70.5896,70.0001,70.566,3500.0
2018-12-27 15:00:00,89.88,89.89,89.54,89.85,3800.0,70.6446,70.6525,70.3774,70.6211,3800.0
2018-12-27 15:10:00,89.91,90.61,89.8,90.23,2500.0,70.6682,71.2184,70.5818,70.9197,2500.0
2018-12-27 15:20:00,90.35,91.41,90.35,91.35,6185.0,71.0141,71.8472,71.0141,71.8,6185.0
2018-12-27 15:30:00,91.37,91.93,90.97,91.93,8122.0,71.8158,72.2559,71.5014,72.2559,8122.0
2018-12-27 15:40:00,92.0,92.52,91.95,92.34,10698.0,72.3109,72.7197,72.2716,72.5782,10698.0
2018-12-27 15:50:00,92.27,93.04,92.01,93.04,14725.0,72.5232,73.1284,72.3188,73.1284,14725.0
2018-12-28 09:30:00,93.4,93.55,92.22,92.22,1900.0,73.4113,73.5292,72.4839,72.4839,1900.0
2018-12-28 09:40:00,92.25,93.14,92.23,92.33,1959.0,72.5074,73.207,72.4917,72.5703,1959.0
2018-12-28 09:50:00,92.0,92.08,91.49,91.63,2200.0,72.3109,72.3738,71.9101,72.0201,2200.0
2018-12-28 10:00:00,91.52,91.52,90.59,90.89,4007.0,71.9337,71.9337,71.2027,71.4385,4007.0
2018-12-28 10:10:00,90.65,90.96,90.09,90.92,4629.0,71.2499,71.4935,70.8097,71.4621,4629.0
2018-12-28 10:20:00,90.82,91.06,90.38,90.55,6138.0,71.3835,71.5721,71.0376,71.1713,6138.0
2018-12-28 10:30:00,90.5,90.85,90.19,90.38,3000.0,71.132,71.4071,70.8883,71.0376,3000.0
2018-12-28 10:40:00,90.42,91.44,90.42,91.37,4599.0,71.0691,71.8708,71.0691,71.8158,4599.0
2018-12-28 10:50:00,91.37,91.46,91.02,91.23,1700.0,71.8158,71.8865,71.5407,71.7057,1700.0
2018-12-28 11:00:00,91.5,91.51,90.93,91.3,3600.0,71.9179,71.9258,71.4699,71.7607,3600.0
2018-12-28 11:10:00,91.43,92.21,91.43,92.03,1900.0,71.8629,72.476,71.8629,72.3345,1900.0
2018-12-28 11:20:00,92.06,92.57,92.06,92.26,2100.0,72.3581,72.759,72.3581,72.5153,2100.0
2018-12-28 11:30:00,92.63,92.78,92.42,92.64,1800.0,72.8061,72.924,72.6411,72.814,1800.0
2018-12-28 11:40:00,92.71,92.71,91.55,91.66,2312.0,72.869,72.869,71.9572,72.0437,2312.0
2018-12-28 11:50:00,91.76,91.98,91.6,91.91,3500.0,72.1223,72.2952,71.9965,72.2402,3500.0
2018-12-28 12:00:00,91.82,91.87,91.39,91.83,1500.0,72.1695,72.2088,71.8315,72.1773,1500.0
2018-12-28 12:10:00,91.62,91.69,91.09,91.14,1200.0,72.0123,72.0673,71.5957,71.635,1200.0
2018-12-28 12:20:00,91.22,91.78,91.13,91.64,900.0,71.6979,72.138,71.6271,72.028,900.0
2018-12-28 12:30:00,91.43,91.66,91.42,91.66,600.0,71.8629,72.0437,71.8551,72.0437,600.0
2018-12-28 12:40:00,91.88,91.88,91.75,91.82,800.0,72.2166,72.2166,72.1144,72.1695,800.0
2018-12-28 12:50:00,91.75,91.9,91.55,91.55,1200.0,72.1144,72.2323,71.9572,71.9572,1200.0
2018-12-28 13:00:00,91.49,91.66,91.44,91.66,1200.0,71.9101,72.0437,71.8708,72.0437,1200.0
2018-12-28 13:10:00,91.6,91.83,91.5,91.5,1400.0,71.9965,72.1773,71.9179,71.9179,1400.0
2018-12-28 13:20:00,91.35,91.35,91.19,91.29,1400.0,71.8,71.8,71.6743,71.7529,1400.0
2018-12-28 13:30:00,91.33,91.33,91.15,91.29,1175.0,71.7843,71.7843,71.6428,71.7529,1175.0
2018-12-28 13:40:00,91.43,91.99,91.43,91.97,1100.0,71.8629,72.3031,71.8629,72.2874,1100.0
2018-12-28 13:50:00,92.09,92.18,91.64,91.83,1923.0,72.3817,72.4524,72.028,72.1773,1923.0
2018-12-28 14:00:00,91.93,92.39,91.88,92.39,2700.0,72.2559,72.6175,72.2166,72.6175,2700.0
2018-12-28 14:10:00,92.44,92.89,92.34,92.83,2600.0,72.6568,73.0105,72.5782,72.9633,2600.0
2018-12-28 14:20:00,92.43,92.57,92.34,92.43,1400.0,72.6489,72.759,72.5782,72.6489,1400.0
2018-12-28 14:30:00,92.45,92.78,92.38,92.78,2200.0,72.6646,72.924,72.6096,72.924,2200.0
2018-12-28 14:40:00,92.89,93.01,92.74,93.01,2856.0,73.0105,73.1048,72.8926,73.1048,2856.0
2018-12-28 14:50:00,92.91,93.03,92.83,92.87,2700.0,73.0262,73.1205,72.9633,72.9947,2700.0
2018-12-28 15:00:00,92.89,92.89,92.1,92.1,1800.0,73.0105,73.0105,72.3895,72.3895,1800.0
2018-12-28 15:10:00,91.97,92.27,91.91,92.2,2200.0,72.2874,72.5232,72.2402,72.4681,2200.0
2018-12-28 15:20:00,91.9,92.01,91.39,91.55,3800.0,72.2323,72.3188,71.8315,71.9572,3800.0
2018-12-28 15:30:00,91.58,91.91,91.31,91.62,3406.0,71.9808,72.2402,71.7686,72.0123,3406.0
2018-12-28 15:40:00,91.67,91.89,91.64,91.73,4600.0,72.0516,72.2245,72.028,72.0987,4600.0
2018-12-28 15:50:00,91.81,92.1,91.68,91.91,14400.0,72.1616,72.3895,72.0594,72.2402,14400.0
2018-12-31 09:30:00,92.44,93.27,92.44,93.07,2400.0,72.6568,73.3091,72.6568,73.1519,2400.0
2018-12-31 09:40:00,92.87,92.87,92.09,92.09,1895.0,72.9947,72.9947,72.3817,72.3817,1895.0
2018-12-31 09:50:00,92.08,93.0,91.93,93.0,2900.0,72.3738,73.0969,72.2559,73.0969,2900.0
2018-12-31 10:00:00,93.06,93.2,92.46,92.46,2000.0,73.1441,73.2541,72.6725,72.6725,2000.0
2018-12-31 10:10:00,92.39,92.56,92.15,92.27,2800.0,72.6175,72.7511,72.4288,72.5232,2800.0
2018-12-31 10:20:00,92.39,92.39,91.61,91.82,5764.0,72.6175,72.6175,72.0044,72.1695,5764.0
2018-12-31 10:30:00,91.58,91.91,91.5,91.5,1100.0,71.9808,72.2402,71.9179,71.9179,1100.0
2018-12-31 10:40:00,91.45,92.04,91.44,92.04,1200.0,71.8786,72.3424,71.8708,72.3424,1200.0
2018-12-31 10:50:00,91.57,91.69,91.21,91.21,900.0,71.973,72.0673,71.69,71.69,900.0
2018-12-31 11:00:00,91.24,91.78,91.11,91.69,1300.0,71.7136,72.138,71.6114,72.0673,1300.0
2018-12-31 11:10:00,91.59,91.59,91.3,91.36,2200.0,71.9887,71.9887,71.7607,71.8079,2200.0
2018-12-31 11:20:00,91.21,91.97,91.13,91.97,14315.0,71.69,72.2874,71.6271,72.2874,14315.0
2018-12-31 11:30:00,91.74,92.02,91.53,91.91,900.0,72.1066,72.3267,71.9415,72.2402,900.0
2018-12-31 11:40:00,91.91,91.92,91.49,91.92,6485.0,72.2402,72.2481,71.9101,72.2481,6485.0
2018-12-31 11:50:00,91.65,92.37,91.65,92.37,1500.0,72.0358,72.6018,72.0358,72.6018,1500.0
2018-12-31 12:00:00,92.7,92.7,92.39,92.46,1300.0,72.8611,72.8611,72.6175,72.6725,1300.0
2018-12-31 12:10:00,92.36,92.58,92.22,92.53,1100.0,72.5939,72.7668,72.4839,72.7275,1100.0
2018-12-31 12:20:00,92.52,92.62,92.24,92.24,700.0,72.7197,72.7983,72.4996,72.4996,700.0
2018-12-31 12:30:00,92.26,92.26,92.0,92.07,1450.0,72.5153,72.5153,72.3109,72.366,1450.0
2018-12-31 12:40:00,92.16,92.23,91.95,92.11,2200.0,72.4367,72.4917,72.2716,72.3974,2200.0
2018-12-31 12:50:00,92.06,92.06,91.56,91.66,1430.0,72.3581,72.3581,71.9651,72.0437,1430.0
2018-12-31 13:00:00,91.69,91.93,91.64,91.91,1700.0,72.0673,72.2559,72.028,72.2402,1700.0
2018-12-31 13:10:00,91.89,92.16,91.86,92.16,6300.0,72.2245,72.4367,72.2009,72.4367,6300.0
2018-12-31 13:20:00,92.18,92.5,92.18,92.5,5126.0,72.4524,72.7039,72.4524,72.7039,5126.0
2018-12-31 13:30:00,92.41,92.41,92.16,92.16,1001.0,72.6332,72.6332,72.4367,72.4367,1001.0
2018-12-31 13:40:00,92.07,92.14,91.98,92.14,1900.0,72.366,72.421,72.2952,72.421,1900.0
2018-12-31 13:50:00,92.06,92.1,91.97,92.1,800.0,72.3581,72.3895,72.2874,72.3895,800.0
2018-12-31 14:00:00,92.1,92.23,91.96,92.15,1600.0,72.3895,72.4917,72.2795,72.4288,1600.0
2018-12-31 14:10:00,92.18,92.25,91.85,92.16,1600.0,72.4524,72.5074,72.193,72.4367,1600.0
2018-12-31 14:20:00,92.03,92.03,91.66,91.85,2100.0,72.3345,72.3345,72.0437,72.193,2100.0
2018-12-31 14:30:00,91.85,91.92,91.79,91.92,1100.0,72.193,72.2481,72.1459,72.2481,1100.0
2018-12-31 14:40:00,92.11,92.42,92.11,92.33,1700.0,72.3974,72.6411,72.3974,72.5703,1700.0
2018-12-31 14:50:00,92.17,92.46,92.17,92.43,2200.0,72.4446,72.6725,72.4446,72.6489,2200.0
2018-12-31 15:00:00,92.5,92.76,92.45,92.55,4100.0,72.7039,72.9083,72.6646,72.7432,4100.0
2018-12-31 15:10:00,92.46,92.54,92.21,92.35,3700.0,72.6725,72.7354,72.476,72.586,3700.0
2018-12-31 15:20:00,92.37,92.45,92.04,92.39,3000.0,72.6018,72.6646,72.3424,72.6175,3000.0
2018-12-31 15:30:00,92.32,92.61,92.3,92.5,4700.0,72.5625,72.7904,72.5467,72.7039,4700.0
2018-12-31 15:40:00,92.52,92.72,92.15,92.15,5900.0,72.7197,72.8768,72.4288,72.4288,5900.0
2018-12-31 15:50:00,92.23,92.72,91.93,92.72,9609.0,72.4917,72.8768,72.2559,72.8768,9609.0
2019-01-02 09:30:00,90.8,91.08,90.01,90.87,4200.0,71.3678,71.5878,70.7468,71.4228,4200.0
2019-01-02 09:40:00,90.67,91.64,90.67,91.1,3000.0,71.2656,72.028,71.2656,71.6035,3000.0
2019-01-02 09:50:00,91.14,91.3,90.73,91.3,2762.0,71.635,71.7607,71.3127,71.7607,2762.0
2019-01-02 10:00:00,91.18,92.7,91.06,92.7,1700.0,71.6664,72.8611,71.5721,72.8611,1700.0
2019-01-02 10:10:00,92.63,93.19,92.63,92.92,4828.0,72.8061,73.2463,72.8061,73.034,4828.0
2019-01-02 10:20:00,92.93,93.96,92.93,93.89,3800.0,73.0419,73.8515,73.0419,73.7965,3800.0
2019-01-02 10:30:00,93.86,93.92,93.43,93.78,3795.0,73.7729,73.82,73.4349,73.71,3795.0
2019-01-02 10:40:00,94.17,94.66,94.1,94.64,3926.0,74.0165,74.4017,73.9615,74.3859,3926.0
2019-01-02 10:50:00,94.46,95.27,94.39,94.9,6369.0,74.2445,74.8811,74.1895,74.5903,6369.0
2019-01-02 11:00:00,94.97,95.5,94.68,95.18,3300.0,74.6453,75.0619,74.4174,74.8104,3300.0
2019-01-02 11:10:00,95.42,96.16,95.34,96.0,9473.0,74.999,75.5807,74.9361,75.4549,9473.0
2019-01-02 11:20:00,96.01,96.1,95.34,95.5,3616.0,75.4628,75.5335,74.9361,75.0619,3616.0
2019-01-02 11:30:00,95.52,95.64,95.12,95.2,3826.0,75.0776,75.1719,74.7632,74.8261,3826.0
2019-01-02 11:40:00,95.55,95.63,95.19,95.57,2300.0,75.1012,75.1641,74.8182,75.1169,2300.0
2019-01-02 11:50:00,95.42,95.7,95.25,95.41,2800.0,74.999,75.2191,74.8654,74.9912,2800.0
2019-01-02 12:00:00,95.37,95.72,95.34,95.42,2401.0,74.9597,75.2348,74.9361,74.999,2401.0
2019-01-02 12:10:00,95.6,95.74,95.32,95.32,1900.0,75.1405,75.2505,74.9204,74.9204,1900.0
2019-01-02 12:20:00,95.19,95.41,95.01,95.11,2000.0,74.8182,74.9912,74.6768,74.7554,2000.0
2019-01-02 12:30:00,95.09,95.18,94.65,95.07,2739.0,74.7396,74.8104,74.3938,74.7239,2739.0
2019-01-02 12:40:00,94.93,95.0,94.77,94.78,1500.0,74.6139,74.6689,74.4881,74.496,1500.0
2019-01-02 12:50:00,94.78,94.96,94.72,94.96,1400.0,74.496,74.6375,74.4488,74.6375,1400.0
2019-01-02 13:00:00,94.99,95.26,94.99,95.12,800.0,74.661,74.8733,74.661,74.7632,800.0
2019-01-02 13:10:00,95.22,95.22,94.94,95.2,900.0,74.8418,74.8418,74.6217,74.8261,900.0
2019-01-02 13:20:00,95.05,95.23,94.95,95.04,1900.0,74.7082,74.8497,74.6296,74.7003,1900.0
2019-01-02 13:30:00,95.02,95.25,94.97,94.97,1800.0,74.6846,74.8654,74.6453,74.6453,1800.0
2019-01-02 13:40:00,94.81,95.01,94.73,94.94,900.0,74.5196,74.6768,74.4567,74.6217,900.0
2019-01-02 13:50:00,94.82,94.82,94.43,94.78,1100.0,74.5274,74.5274,74.2209,74.496,1100.0
2019-01-02 14:00:00,94.77,94.92,94.54,94.92,1700.0,74.4881,74.606,74.3073,74.606,1700.0
2019-01-02 14:10:00,94.91,95.17,94.8,95.17,1822.0,74.5982,74.8025,74.5117,74.8025,1822.0
2019-01-02 14:20:00,95.02,95.47,95.02,95.23,3500.0,74.6846,75.0383,74.6846,74.8497,3500.0
2019-01-02 14:30:00,95.25,95.5,95.11,95.45,2200.0,74.8654,75.0619,74.7554,75.0226,2200.0
2019-01-02 14:40:00,95.39,95.77,95.3,95.77,2664.0,74.9754,75.2741,74.9047,75.2741,2664.0
2019-01-02 14:50:00,95.66,95.71,95.43,95.43,3800.0,75.1877,75.227,75.0069,75.0069,3800.0
2019-01-02 15:00:00,95.27,95.52,94.75,94.81,2000.0,74.8811,75.0776,74.4724,74.5196,2000.0
2019-01-02 15:10:00,94.73,94.88,94.46,94.48,1200.0,74.4567,74.5746,74.2445,74.2602,1200.0
2019-01-02 15:20:00,94.51,94.73,94.51,94.7,1900.0,74.2838,74.4567,74.2838,74.4331,1900.0
2019-01-02 15:30:00,94.69,94.73,94.37,94.52,2566.0,74.4252,74.4567,74.1737,74.2916,2566.0
2019-01-02 15:40:00,94.46,94.79,94.46,94.79,4300.0,74.2445,74.5038,74.2445,74.5038,4300.0
2019-01-02 15:50:00,94.86,95.42,94.86,95.35,17621.0,74.5589,74.999,74.5589,74.944,17621.0
2019-01-03 09:30:00,95.97,96.26,95.26,95.89,9888.0,75.4313,75.6592,74.8733,75.3684,9888.0
2019-01-03 09:40:00,96.23,97.34,96.13,96.13,12790.0,75.6357,76.5081,75.5571,75.5571,12790.0
2019-01-03 09:50:00,96.06,96.44,95.7,96.0,4300.0,75.5021,75.8007,75.2191,75.4549,4300.0
2019-01-03 10:00:00,95.75,95.85,95.0,95.0,3000.0,75.2584,75.337,74.6689,74.6689,3000.0
2019-01-03 10:10:00,94.69,95.57,94.69,95.53,3400.0,74.4252,75.1169,74.4252,75.0855,3400.0
2019-01-03 10:20:00,95.43,95.93,95.34,95.34,4200.0,75.0069,75.3999,74.9361,74.9361,4200.0
2019-01-03 10:30:00,95.2,95.2,94.43,94.62,3700.0,74.8261,74.8261,74.2209,74.3702,3700.0
2019-01-03 10:40:00,94.71,95.33,94.63,95.0,2900.0,74.441,74.9283,74.3781,74.6689,2900.0
2019-01-03 10:50:00,95.04,95.89,95.02,95.87,3500.0,74.7003,75.3684,74.6846,75.3527,3500.0
2019-01-03 11:00:00,96.05,96.05,95.69,95.97,2100.0,75.4942,75.4942,75.2112,75.4313,2100.0
2019-01-03 11:10:00,96.56,96.86,96.39,96.55,4000.0,75.895,76.1308,75.7614,75.8872,4000.0
2019-01-03 11:20:00,96.61,97.27,96.61,96.94,4800.0,75.9343,76.4531,75.9343,76.1937,4800.0
2019-01-03 11:30:00,96.64,97.61,96.64,97.53,8000.0,75.9579,76.7203,75.9579,76.6575,8000.0
2019-01-03 11:40:00,97.42,97.85,97.34,97.34,2800.0,76.571,76.909,76.5081,76.5081,2800.0
2019-01-03 11:50:00,97.59,97.67,96.85,96.97,4800.0,76.7046,76.7675,76.123,76.2173,4800.0
2019-01-03 12:00:00,96.97,97.46,96.95,96.99,2500.0,76.2173,76.6024,76.2016,76.233,2500.0
2019-01-03 12:10:00,97.03,97.44,96.71,96.97,2992.0,76.2645,76.5867,76.0129,76.2173,2992.0
2019-01-03 12:20:00,97.09,97.3,96.71,96.98,5681.0,76.3116,76.4767,76.0129,76.2252,5681.0
2019-01-03 12:30:00,97.21,97.36,96.97,97.0,3900.0,76.4059,76.5238,76.2173,76.2409,3900.0
2019-01-03 12:40:00,97.06,97.5,96.93,97.5,3602.0,76.288,76.6339,76.1859,76.6339,3602.0
2019-01-03 12:50:00,97.51,97.64,97.33,97.33,2500.0,76.6417,76.7439,76.5003,76.5003,2500.0
2019-01-03 13:00:00,97.37,97.37,96.93,96.93,2700.0,76.5317,76.5317,76.1859,76.1859,2700.0
2019-01-03 13:10:00,96.92,97.19,96.59,96.72,4300.0,76.178,76.3902,75.9186,76.0208,4300.0
2019-01-03 13:20:00,96.76,96.94,96.68,96.68,3500.0,76.0522,76.1937,75.9894,75.9894,3500.0
2019-01-03 13:30:00,96.73,96.94,96.55,96.92,3400.0,76.0287,76.1937,75.8872,76.178,3400.0
2019-01-03 13:40:00,96.87,97.09,96.64,96.68,5200.0,76.1387,76.3116,75.9579,75.9894,5200.0
2019-01-03 13:50:00,96.7,96.7,96.22,96.22,2900.0,76.0051,76.0051,75.6278,75.6278,2900.0
2019-01-03 14:00:00,96.25,96.68,96.19,96.66,3100.0,75.6514,75.9894,75.6042,75.9736,3100.0
2019-01-03 14:10:00,96.63,96.78,96.3,96.74,8327.0,75.9501,76.068,75.6907,76.0365,8327.0
2019-01-03 14:20:00,96.76,97.5,96.72,97.5,5000.0,76.0522,76.6339,76.0208,76.6339,5000.0
2019-01-03 14:30:00,97.61,97.61,97.1,97.28,2900.0,76.7203,76.7203,76.3195,76.461,2900.0
2019-01-03 14:40:00,97.32,97.32,96.67,96.82,3000.0,76.4924,76.4924,75.9815,76.0994,3000.0
2019-01-03 14:50:00,96.86,97.01,96.5,96.5,4809.0,76.1308,76.2487,75.8479,75.8479,4809.0
2019-01-03 15:00:00,96.49,96.77,96.48,96.67,6200.0,75.84,76.0601,75.8322,75.9815,6200.0
2019-01-03 15:10:00,96.52,96.57,96.1,96.4,3600.0,75.8636,75.9029,75.5335,75.7693,3600.0
2019-01-03 15:20:00,96.4,96.48,96.2,96.46,3700.0,75.7693,75.8322,75.6121,75.8164,3700.0
2019-01-03 15:30:00,96.5,96.68,96.09,96.11,4600.0,75.8479,75.9894,75.5256,75.5414,4600.0
2019-01-03 15:40:00,96.12,96.44,95.98,96.37,6800.0,75.5492,75.8007,75.4392,75.7457,6800.0
2019-01-03 15:50:00,96.5,96.5,96.0,96.1,13800.0,75.8479,75.8479,75.4549,75.5335,13800.0
2019-01-04 09:30:00,97.56,98.16,97.25,98.08,3000.0,76.681,77.1526,76.4374,77.0897,3000.0
2019-01-04 09:40:00,98.24,99.39,98.24,98.57,8300.0,77.2155,78.1194,77.2155,77.4749,8300.0
2019-01-04 09:50:00,98.6,98.78,97.96,98.03,4900.0,77.4985,77.6399,76.9954,77.0504,4900.0
2019-01-04 10:00:00,98.13,98.33,97.78,98.06,4200.0,77.129,77.2862,76.854,77.074,4200.0
2019-01-04 10:10:00,97.93,98.49,97.93,98.49,5300.0,76.9718,77.412,76.9718,77.412,5300.0
2019-01-04 10:20:00,98.33,99.35,97.96,99.35,9449.0,77.2862,78.088,76.9954,78.088,9449.0
2019-01-04 10:30:00,99.49,99.49,98.68,98.97,4700.0,78.198,78.198,77.5613,77.7893,4700.0
2019-01-04 10:40:00,99.04,99.07,98.47,98.63,3960.0,77.8443,77.8679,77.3963,77.522,3960.0
2019-01-04 10:50:00,98.68,98.86,98.5,98.84,2600.0,77.5613,77.7028,77.4199,77.6871,2600.0
2019-01-04 11:00:00,98.72,98.82,98.29,98.37,5380.0,77.5928,77.6714,77.2548,77.3177,5380.0
2019-01-04 11:10:00,98.43,98.43,97.75,97.86,3699.0,77.3648,77.3648,76.8304,76.9168,3699.0
2019-01-04 11:20:00,97.8,98.14,97.65,97.85,2400.0,76.8697,77.1369,76.7518,76.909,2400.0
2019-01-04 11:30:00,97.92,98.18,97.83,98.03,2665.0,76.964,77.1683,76.8933,77.0504,2665.0
2019-01-04 11:40:00,98.13,98.4,97.87,98.07,4000.0,77.129,77.3413,76.9247,77.0819,4000.0
2019-01-04 11:50:00,98.07,98.3,98.03,98.3,4281.0,77.0819,77.2627,77.0504,77.2627,4281.0
2019-01-04 12:00:00,98.32,98.71,98.32,98.71,2300.0,77.2784,77.5849,77.2784,77.5849,2300.0
2019-01-04 12:10:00,98.77,99.23,98.69,99.19,2300.0,77.6321,77.9936,77.5692,77.9622,2300.0
2019-01-04 12:20:00,99.25,99.3,98.91,98.92,2450.0,78.0094,78.0487,77.7421,77.75,2450.0
2019-01-04 12:30:00,99.02,99.42,99.02,99.26,2800.0,77.8286,78.143,77.8286,78.0172,2800.0
2019-01-04 12:40:00,99.27,99.86,99.27,99.79,4100.0,78.0251,78.4888,78.0251,78.4338,4100.0
2019-01-04 12:50:00,99.62,99.63,99.06,99.1,1300.0,78.3002,78.308,77.86,77.8915,1300.0
2019-01-04 13:00:00,99.25,99.63,99.25,99.61,1100.0,78.0094,78.308,78.0094,78.2923,1100.0
2019-01-04 13:10:00,99.49,99.71,99.39,99.65,2400.0,78.198,78.3709,78.1194,78.3238,2400.0
2019-01-04 13:20:00,99.67,99.69,99.21,99.28,2800.0,78.3395,78.3552,77.9779,78.0329,2800.0
2019-01-04 13:30:00,99.34,99.68,99.31,99.39,1900.0,78.0801,78.3473,78.0565,78.1194,1900.0
2019-01-04 13:40:00,99.11,99.49,99.11,99.45,1600.0,77.8993,78.198,77.8993,78.1666,1600.0
2019-01-04 13:50:00,99.4,99.4,99.21,99.3,2100.0,78.1273,78.1273,77.9779,78.0487,2100.0
2019-01-04 14:00:00,99.38,99.38,98.96,98.96,700.0,78.1115,78.1115,77.7814,77.7814,700.0
2019-01-04 14:10:00,98.97,98.99,98.9,98.94,1000.0,77.7893,77.805,77.7343,77.7657,1000.0
2019-01-04 14:20:00,98.91,99.08,98.85,99.06,2000.0,77.7421,77.8757,77.695,77.86,2000.0
2019-01-04 14:30:00,99.17,99.59,99.17,99.36,1000.0,77.9465,78.2766,77.9465,78.0958,1000.0
2019-01-04 14:40:00,99.37,99.47,99.01,99.15,3000.0,78.1037,78.1823,77.8207,77.9308,3000.0
2019-01-04 14:50:00,99.18,99.21,98.75,98.94,3200.0,77.9543,77.9779,77.6164,77.7657,3200.0
2019-01-04 15:00:00,98.83,99.19,98.83,98.98,3300.0,77.6792,77.9622,77.6792,77.7971,3300.0
2019-01-04 15:10:00,98.92,99.45,98.92,99.35,3272.0,77.75,78.1666,77.75,78.088,3272.0
2019-01-04 15:20:00,99.2,99.3,99.11,99.22,3100.0,77.9701,78.0487,77.8993,77.9858,3100.0
2019-01-04 15:30:00,99.36,99.71,99.27,99.56,4116.0,78.0958,78.3709,78.0251,78.253,4116.0
2019-01-04 15:40:00,99.49,99.91,99.49,99.67,10551.0,78.198,78.5281,78.198,78.3395,10551.0
2019-01-04 15:50:00,99.64,100.01,99.63,99.99,15695.0,78.3159,78.6067,78.308,78.591,15695.0
2019-01-07 09:30:00,100.51,101.02,99.98,100.44,1924.0,78.9997,79.4006,78.5831,78.9447,1924.0
2019-01-07 09:40:00,100.57,101.1,100.3,101.1,4400.0,79.0469,79.4634,78.8346,79.4634,4400.0
2019-01-07 09:50:00,100.91,101.16,100.46,100.46,1900.0,79.3141,79.5106,78.9604,78.9604,1900.0
2019-01-07 10:00:00,100.91,101.54,100.87,101.36,2249.0,79.3141,79.8093,79.2827,79.6678,2249.0
2019-01-07 10:10:00,101.81,101.81,101.32,101.36,2400.0,80.0215,80.0215,79.6364,79.6678,2400.0
2019-01-07 10:20:00,101.48,101.76,101.42,101.76,2200.0,79.7621,79.9822,79.7149,79.9822,2200.0
2019-01-07 10:30:00,101.75,102.0,101.53,101.55,1304.0,79.9743,80.1708,79.8014,79.8171,1304.0
2019-01-07 10:40:00,101.55,102.31,101.49,102.26,2000.0,79.8171,80.4145,79.77,80.3752,2000.0
2019-01-07 10:50:00,102.38,102.55,102.09,102.45,3100.0,80.4695,80.6031,80.2416,80.5245,3100.0
2019-01-07 11:00:00,102.42,102.51,102.16,102.23,2800.0,80.5009,80.5717,80.2966,80.3516,2800.0
2019-01-07 11:10:00,102.19,102.32,102.04,102.25,7600.0,80.3202,80.4223,80.2023,80.3673,7600.0
2019-01-07 11:20:00,101.95,102.25,101.94,102.03,2400.0,80.1315,80.3673,80.1237,80.1944,2400.0
2019-01-07 11:30:00,102.06,102.38,101.8,102.38,1700.0,80.218,80.4695,80.0136,80.4695,1700.0
2019-01-07 11:40:00,102.4,102.75,102.4,102.67,1700.0,80.4852,80.7603,80.4852,80.6974,1700.0
2019-01-07 11:50:00,102.64,102.72,102.55,102.62,1770.0,80.6739,80.7367,80.6031,80.6581,1770.0
2019-01-07 12:00:00,102.67,102.93,102.52,102.93,6100.0,80.6974,80.9018,80.5795,80.9018,6100.0
2019-01-07 12:10:00,102.9,103.08,102.81,103.08,2609.0,80.8782,81.0197,80.8075,81.0197,2609.0
2019-01-07 12:20:00,103.1,103.27,102.98,103.27,1800.0,81.0354,81.169,80.9411,81.169,1800.0
2019-01-07 12:30:00,103.21,103.53,103.2,103.46,2200.0,81.1219,81.3734,81.114,81.3184,2200.0
2019-01-07 12:40:00,103.53,103.53,103.07,103.07,2300.0,81.3734,81.3734,81.0118,81.0118,2300.0
2019-01-07 12:50:00,103.13,103.14,102.97,103.03,1100.0,81.059,81.0668,80.9332,80.9804,1100.0
2019-01-07 13:00:00,102.97,102.98,102.66,102.71,2500.0,80.9332,80.9411,80.6896,80.7289,2500.0
2019-01-07 13:10:00,102.76,102.89,102.63,102.81,2500.0,80.7682,80.8704,80.666,80.8075,2500.0
2019-01-07 13:20:00,102.8,102.8,102.38,102.46,2000.0,80.7996,80.7996,80.4695,80.5324,2000.0
2019-01-07 13:30:00,102.45,102.88,102.45,102.88,1700.0,80.5245,80.8625,80.5245,80.8625,1700.0
2019-01-07 13:40:00,102.74,102.79,102.6,102.66,1800.0,80.7525,80.7918,80.6424,80.6896,1800.0
2019-01-07 13:50:00,102.66,102.69,102.44,102.48,2200.0,80.6896,80.7132,80.5167,80.5481,2200.0
2019-01-07 14:00:00,102.48,102.48,102.15,102.18,5100.0,80.5481,80.5481,80.2887,80.3123,5100.0
2019-01-07 14:10:00,102.14,102.35,102.03,102.15,2400.0,80.2809,80.4459,80.1944,80.2887,2400.0
2019-01-07 14:20:00,102.16,102.34,102.13,102.18,3533.0,80.2966,80.4381,80.273,80.3123,3533.0
2019-01-07 14:30:00,102.25,102.35,102.17,102.17,1700.0,80.3673,80.4459,80.3044,80.3044,1700.0
2019-01-07 14:40:00,102.09,102.17,102.06,102.14,1500.0,80.2416,80.3044,80.218,80.2809,1500.0
2019-01-07 14:50:00,102.0,102.0,101.79,101.88,4650.0,80.1708,80.1708,80.0058,80.0765,4650.0
2019-01-07 15:00:00,102.04,102.6,102.04,102.53,3000.0,80.2023,80.6424,80.2023,80.5874,3000.0
2019-01-07 15:10:00,102.5,102.84,102.41,102.67,3196.0,80.5638,80.8311,80.4931,80.6974,3196.0
2019-01-07 15:20:00,102.63,102.69,102.52,102.59,2400.0,80.666,80.7132,80.5795,80.6346,2400.0
2019-01-07 15:30:00,102.57,102.57,101.97,102.07,6650.0,80.6188,80.6188,80.1472,80.2258,6650.0
2019-01-07 15:40:00,102.07,102.32,101.91,102.25,9983.0,80.2258,80.4223,80.1001,80.3673,9983.0
2019-01-07 15:50:00,102.28,102.75,102.13,102.56,18868.0,80.3909,80.7603,80.273,80.611,18868.0
2019-01-08 09:30:00,104.49,104.63,103.37,103.8,5149.0,82.1279,82.238,81.2476,81.5856,5149.0
2019-01-08 09:40:00,104.06,104.76,103.95,104.25,5250.0,81.79,82.3402,81.7035,81.9393,5250.0
2019-01-08 09:50:00,104.32,104.64,104.11,104.35,9327.0,81.9943,82.2458,81.8293,82.0179,9327.0
2019-01-08 10:00:00,104.35,104.55,104.07,104.13,13124.0,82.0179,82.1751,81.7978,81.845,13124.0
2019-01-08 10:10:00,104.02,104.02,103.37,103.62,2761.0,81.7585,81.7585,81.2476,81.4441,2761.0
2019-01-08 10:20:00,103.73,104.57,103.72,104.07,5700.0,81.5306,82.1908,81.5227,81.7978,5700.0
2019-01-08 10:30:00,104.14,104.41,103.59,103.75,7400.0,81.8528,82.0651,81.4205,81.5463,7400.0
2019-01-08 10:40:00,103.75,103.77,102.95,103.18,4882.0,81.5463,81.562,80.9175,81.0983,4882.0
2019-01-08 10:50:00,103.32,103.32,102.81,103.14,4100.0,81.2083,81.2083,80.8075,81.0668,4100.0
2019-01-08 11:00:00,103.21,103.37,102.96,103.31,3900.0,81.1219,81.2476,80.9254,81.2005,3900.0
2019-01-08 11:10:00,103.33,104.0,103.29,104.0,3430.0,81.2162,81.7428,81.1847,81.7428,3430.0
2019-01-08 11:20:00,103.96,103.98,103.57,103.92,1600.0,81.7114,81.7271,81.4048,81.6799,1600.0
2019-01-08 11:30:00,103.68,103.72,103.03,103.2,2200.0,81.4913,81.5227,80.9804,81.114,2200.0
2019-01-08 11:40:00,103.38,103.55,103.31,103.55,1300.0,81.2555,81.3891,81.2005,81.3891,1300.0
2019-01-08 11:50:00,103.46,104.28,103.46,104.28,1400.0,81.3184,81.9629,81.3184,81.9629,1400.0
2019-01-08 12:00:00,104.33,104.52,104.22,104.46,2106.0,82.0022,82.1515,81.9157,82.1044,2106.0
2019-01-08 12:10:00,104.52,104.59,104.31,104.31,2500.0,82.1515,82.2065,81.9865,81.9865,2500.0
2019-01-08 12:20:00,104.24,104.54,104.13,104.13,2200.0,81.9314,82.1672,81.845,81.845,2200.0
2019-01-08 12:30:00,104.12,104.58,104.01,104.58,8889.0,81.8371,82.1987,81.7507,82.1987,8889.0
2019-01-08 12:40:00,104.47,104.58,104.3,104.46,11216.0,82.1122,82.1987,81.9786,82.1044,11216.0
2019-01-08 12:50:00,104.49,104.71,104.39,104.43,7303.0,82.1279,82.3009,82.0493,82.0808,7303.0
2019-01-08 13:00:00,104.52,104.73,103.92,104.15,7200.0,82.1515,82.3166,81.6799,81.8607,7200.0
2019-01-08 13:10:00,104.05,104.51,103.92,104.4,4085.0,81.7821,82.1437,81.6799,82.0572,4085.0
2019-01-08 13:20:00,104.39,104.66,104.39,104.66,2600.0,82.0493,82.2616,82.0493,82.2616,2600.0
2019-01-08 13:30:00,104.76,104.86,104.72,104.83,2700.0,82.3402,82.4187,82.3087,82.3952,2700.0
2019-01-08 13:40:00,104.85,105.06,104.62,105.02,4000.0,82.4109,82.5759,82.2301,82.5445,4000.0
2019-01-08 13:50:00,105.0,105.27,105.0,105.12,3100.0,82.5288,82.741,82.5288,82.6231,3100.0
2019-01-08 14:00:00,105.11,105.19,105.0,105.13,4000.0,82.6152,82.6781,82.5288,82.631,4000.0
2019-01-08 14:10:00,105.13,105.18,105.09,105.16,2400.0,82.631,82.6703,82.5995,82.6545,2400.0
2019-01-08 14:20:00,105.1,105.11,104.66,105.11,5702.0,82.6074,82.6152,82.2616,82.6152,5702.0
2019-01-08 14:30:00,105.06,105.19,105.01,105.15,3800.0,82.5759,82.6781,82.5366,82.6467,3800.0
2019-01-08 14:40:00,105.17,105.17,104.64,104.91,4200.0,82.6624,82.6624,82.2458,82.458,4200.0
2019-01-08 14:50:00,104.88,105.03,104.76,104.76,4400.0,82.4345,82.5524,82.3402,82.3402,4400.0
2019-01-08 15:00:00,104.65,104.88,104.52,104.87,5942.0,82.2537,82.4345,82.1515,82.4266,5942.0
2019-01-08 15:10:00,104.94,105.17,104.82,105.14,6900.0,82.4816,82.6624,82.3873,82.6388,6900.0
2019-01-08 15:20:00,105.06,105.22,104.99,105.21,6306.0,82.5759,82.7017,82.5209,82.6938,6306.0
2019-01-08 15:30:00,105.15,105.44,105.1,105.39,8518.0,82.6467,82.8746,82.6074,82.8353,8518.0
2019-01-08 15:40:00,105.38,105.54,105.11,105.11,16017.0,82.8275,82.9532,82.6152,82.6152,16017.0
2019-01-08 15:50:00,105.13,105.25,104.89,104.92,23705.0,82.631,82.7253,82.4423,82.4659,23705.0
2019-01-09 09:30:00,106.89,107.05,106.0,106.05,8599.0,84.0143,84.1401,83.3148,83.3541,8599.0
2019-01-09 09:40:00,106.01,106.39,105.73,105.82,7846.0,83.3226,83.6213,83.1026,83.1733,7846.0
2019-01-09 09:50:00,106.1,106.89,106.1,106.89,3300.0,83.3934,84.0143,83.3934,84.0143,3300.0
2019-01-09 10:00:00,106.9,107.05,106.49,106.49,5394.0,84.0222,84.1401,83.6999,83.6999,5394.0
2019-01-09 10:10:00,106.37,107.0,106.23,107.0,4400.0,83.6056,84.1008,83.4956,84.1008,4400.0
2019-01-09 10:20:00,107.03,107.56,106.87,107.56,6900.0,84.1243,84.5409,83.9986,84.5409,6900.0
2019-01-09 10:30:00,106.98,107.11,106.48,107.0,9097.0,84.085,84.1872,83.6921,84.1008,9097.0
2019-01-09 10:40:00,107.0,107.11,106.44,106.71,3516.0,84.1008,84.1872,83.6606,83.8728,3516.0
2019-01-09 10:50:00,106.4,106.4,106.13,106.14,1532.0,83.6292,83.6292,83.417,83.4248,1532.0
2019-01-09 11:00:00,105.96,106.74,105.96,106.49,2700.0,83.2833,83.8964,83.2833,83.6999,2700.0
2019-01-09 11:10:00,106.6,106.81,106.45,106.66,3400.0,83.7864,83.9514,83.6685,83.8335,3400.0
2019-01-09 11:20:00,106.36,107.48,106.36,107.48,6021.0,83.5977,84.478,83.5977,84.478,6021.0
2019-01-09 11:30:00,107.41,108.24,107.41,108.24,3701.0,84.423,85.0754,84.423,85.0754,3701.0
2019-01-09 11:40:00,108.18,108.9,108.04,108.6,5300.0,85.0282,85.5941,84.9182,85.3583,5300.0
2019-01-09 11:50:00,108.63,108.63,107.91,107.92,4600.0,85.3819,85.3819,84.816,84.8239,4600.0
2019-01-09 12:00:00,108.01,108.07,107.58,107.58,3400.0,84.8946,84.9418,84.5566,84.5566,3400.0
2019-01-09 12:10:00,107.69,107.84,107.54,107.84,2500.0,84.6431,84.761,84.5252,84.761,2500.0
2019-01-09 12:20:00,107.91,108.13,107.83,107.95,3300.0,84.816,84.9889,84.7531,84.8475,3300.0
2019-01-09 12:30:00,107.91,108.04,107.7,107.89,3661.0,84.816,84.9182,84.651,84.8003,3661.0
2019-01-09 12:40:00,107.93,108.03,107.6,107.95,3800.0,84.8317,84.9103,84.5724,84.8475,3800.0
2019-01-09 12:50:00,107.96,108.08,107.72,107.9,2700.0,84.8553,84.9496,84.6667,84.8082,2700.0
2019-01-09 13:00:00,107.93,107.96,107.51,107.52,3300.0,84.8317,84.8553,84.5016,84.5095,3300.0
2019-01-09 13:10:00,107.44,107.85,107.43,107.8,3000.0,84.4466,84.7689,84.4387,84.7296,3000.0
2019-01-09 13:20:00,107.81,107.83,107.45,107.46,3000.0,84.7374,84.7531,84.4545,84.4623,3000.0
2019-01-09 13:30:00,107.45,107.53,107.12,107.37,3330.0,84.4545,84.5173,84.1951,84.3916,3330.0
2019-01-09 13:40:00,107.37,107.61,107.37,107.48,1300.0,84.3916,84.5802,84.3916,84.478,1300.0
2019-01-09 13:50:00,107.43,107.53,107.27,107.45,2100.0,84.4387,84.5173,84.313,84.4545,2100.0
2019-01-09 14:00:00,107.49,107.69,107.27,107.47,2600.0,84.4859,84.6431,84.313,84.4702,2600.0
2019-01-09 14:10:00,107.57,107.57,106.92,106.98,4100.0,84.5488,84.5488,84.0379,84.085,4100.0
2019-01-09 14:20:00,106.97,107.22,106.97,107.18,2530.0,84.0772,84.2737,84.0772,84.2422,2530.0
2019-01-09 14:30:00,107.0,107.04,106.92,106.98,3000.0,84.1008,84.1322,84.0379,84.085,3000.0
2019-01-09 14:40:00,106.96,107.44,106.96,107.44,2000.0,84.0693,84.4466,84.0693,84.4466,2000.0
2019-01-09 14:50:00,107.42,107.42,107.28,107.37,2200.0,84.4309,84.4309,84.3208,84.3916,2200.0
2019-01-09 15:00:00,107.16,107.42,107.16,107.4,4611.0,84.2265,84.4309,84.2265,84.4152,4611.0
2019-01-09 15:10:00,107.35,107.38,107.2,107.2,5000.0,84.3759,84.3994,84.258,84.258,5000.0
2019-01-09 15:20:00,107.2,107.43,107.19,107.42,8776.0,84.258,84.4387,84.2501,84.4309,8776.0
2019-01-09 15:30:00,107.4,107.71,107.3,107.38,8668.0,84.4152,84.6588,84.3366,84.3994,8668.0
2019-01-09 15:40:00,107.35,107.37,106.85,106.9,7439.0,84.3759,84.3916,83.9829,84.0222,7439.0
2019-01-09 15:50:00,106.91,106.99,106.67,106.87,10723.0,84.03,84.0929,83.8414,83.9986,10723.0
2019-01-10 09:30:00,104.57,105.42,104.53,105.42,3800.0,82.1908,82.8589,82.1594,82.8589,3800.0
2019-01-10 09:40:00,105.3,105.43,104.83,105.09,2200.0,82.7646,82.8668,82.3952,82.5995,2200.0
2019-01-10 09:50:00,105.02,106.0,105.02,105.95,3800.0,82.5445,83.3148,82.5445,83.2755,3800.0
2019-01-10 10:00:00,105.73,106.18,105.5,105.84,4167.0,83.1026,83.4563,82.9218,83.189,4167.0
2019-01-10 10:10:00,105.91,106.14,105.35,105.55,4458.0,83.244,83.4248,82.8039,82.9611,4458.0
2019-01-10 10:20:00,105.69,105.84,105.23,105.3,4100.0,83.0711,83.189,82.7096,82.7646,4100.0
2019-01-10 10:30:00,105.58,105.84,105.46,105.76,4966.0,82.9847,83.189,82.8903,83.1261,4966.0
2019-01-10 10:40:00,105.8,105.8,105.39,105.59,9852.0,83.1576,83.1576,82.8353,82.9925,9852.0
2019-01-10 10:50:00,105.56,106.14,105.49,106.13,2400.0,82.9689,83.4248,82.9139,83.417,2400.0
2019-01-10 11:00:00,106.12,106.31,105.96,106.13,2700.0,83.4091,83.5584,83.2833,83.417,2700.0
2019-01-10 11:10:00,106.11,106.59,106.01,106.12,2600.0,83.4012,83.7785,83.3226,83.4091,2600.0
2019-01-10 11:20:00,106.01,106.34,105.95,106.24,2200.0,83.3226,83.582,83.2755,83.5034,2200.0
2019-01-10 11:30:00,106.31,106.54,106.21,106.35,700.0,83.5584,83.7392,83.4798,83.5899,700.0
2019-01-10 11:40:00,106.4,106.54,106.34,106.54,2100.0,83.6292,83.7392,83.582,83.7392,2100.0
2019-01-10 11:50:00,106.47,106.65,106.35,106.49,2100.0,83.6842,83.8257,83.5899,83.6999,2100.0
2019-01-10 12:00:00,106.38,106.43,105.97,105.97,1400.0,83.6135,83.6528,83.2912,83.2912,1400.0
2019-01-10 12:10:00,105.88,106.17,105.86,106.1,2100.0,83.2205,83.4484,83.2047,83.3934,2100.0
2019-01-10 12:20:00,105.95,106.16,105.95,106.16,900.0,83.2755,83.4405,83.2755,83.4405,900.0
2019-01-10 12:30:00,106.15,106.22,106.14,106.15,1300.0,83.4327,83.4877,83.4248,83.4327,1300.0
2019-01-10 12:40:00,106.19,106.43,106.01,106.4,1500.0,83.4641,83.6528,83.3226,83.6292,1500.0
2019-01-10 12:50:00,106.33,106.71,106.33,106.41,2100.0,83.5742,83.8728,83.5742,83.637,2100.0
2019-01-10 13:00:00,106.29,106.41,105.83,105.83,1232.0,83.5427,83.637,83.1812,83.1812,1232.0
2019-01-10 13:10:00,105.73,105.93,105.73,105.93,1200.0,83.1026,83.2598,83.1026,83.2598,1200.0
2019-01-10 13:20:00,105.87,106.04,105.8,105.93,2100.0,83.2126,83.3462,83.1576,83.2598,2100.0
2019-01-10 13:30:00,105.76,105.83,105.44,105.51,2000.0,83.1261,83.1812,82.8746,82.9296,2000.0
2019-01-10 13:40:00,105.45,105.45,104.99,105.05,4500.0,82.8825,82.8825,82.5209,82.5681,4500.0
2019-01-10 13:50:00,104.92,105.52,104.85,105.52,1700.0,82.4659,82.9375,82.4109,82.9375,1700.0
2019-01-10 14:00:00,105.71,106.19,105.71,106.19,1900.0,83.0868,83.4641,83.0868,83.4641,1900.0
2019-01-10 14:10:00,106.14,106.35,106.07,106.16,3500.0,83.4248,83.5899,83.3698,83.4405,3500.0
2019-01-10 14:20:00,106.21,106.26,105.69,105.86,2000.0,83.4798,83.5191,83.0711,83.2047,2000.0
2019-01-10 14:30:00,105.77,105.81,105.62,105.62,1700.0,83.134,83.1654,83.0161,83.0161,1700.0
2019-01-10 14:40:00,105.54,105.68,105.49,105.53,2200.0,82.9532,83.0633,82.9139,82.9454,2200.0
2019-01-10 14:50:00,105.42,105.76,105.36,105.73,1000.0,82.8589,83.1261,82.8117,83.1026,1000.0
2019-01-10 15:00:00,105.9,106.0,105.77,105.92,1700.0,83.2362,83.3148,83.134,83.2519,1700.0
2019-01-10 15:10:00,105.87,105.87,105.56,105.66,3200.0,83.2126,83.2126,82.9689,83.0475,3200.0
2019-01-10 15:20:00,105.63,105.63,105.35,105.39,3900.0,83.024,83.024,82.8039,82.8353,3900.0
2019-01-10 15:30:00,105.39,105.59,105.32,105.54,7770.0,82.8353,82.9925,82.7803,82.9532,7770.0
2019-01-10 15:40:00,105.59,106.16,105.51,105.94,10736.0,82.9925,83.4405,82.9296,83.2676,10736.0
2019-01-10 15:50:00,106.02,106.39,105.99,106.11,16792.0,83.3305,83.6213,83.3069,83.4012,16792.0
2019-01-11 09:30:00,104.61,104.61,103.39,103.39,4800.0,82.2223,82.2223,81.2633,81.2633,4800.0
2019-01-11 09:40:00,103.38,104.4,103.38,104.27,3900.0,81.2555,82.0572,81.2555,81.955,3900.0
2019-01-11 09:50:00,103.91,104.07,103.5,103.67,4600.0,81.6721,81.7978,81.3498,81.4834,4600.0
2019-01-11 10:00:00,103.43,104.19,103.43,103.83,2900.0,81.2948,81.8921,81.2948,81.6092,2900.0
2019-01-11 10:10:00,103.62,103.82,103.1,103.1,3656.0,81.4441,81.6013,81.0354,81.0354,3656.0
2019-01-11 10:20:00,103.03,103.21,102.71,102.71,5121.0,80.9804,81.1219,80.7289,80.7289,5121.0
2019-01-11 10:30:00,102.76,103.57,102.76,103.52,2940.0,80.7682,81.4048,80.7682,81.3655,2940.0
2019-01-11 10:40:00,103.45,103.6,103.2,103.38,4700.0,81.3105,81.4284,81.114,81.2555,4700.0
2019-01-11 10:50:00,103.34,103.97,103.28,103.87,2400.0,81.224,81.7192,81.1769,81.6406,2400.0
2019-01-11 11:00:00,103.75,103.9,103.58,103.66,6725.0,81.5463,81.6642,81.4127,81.4756,6725.0
2019-01-11 11:10:00,103.47,103.47,102.93,103.04,1900.0,81.3262,81.3262,80.9018,80.9883,1900.0
2019-01-11 11:20:00,103.11,103.36,102.97,103.17,1800.0,81.0433,81.2398,80.9332,81.0904,1800.0
2019-01-11 11:30:00,103.0,103.22,103.0,103.09,1700.0,80.9568,81.1297,80.9568,81.0276,1700.0
2019-01-11 11:40:00,103.11,103.62,103.11,103.62,1800.0,81.0433,81.4441,81.0433,81.4441,1800.0
2019-01-11 11:50:00,103.56,103.83,103.37,103.83,2600.0,81.397,81.6092,81.2476,81.6092,2600.0
2019-01-11 12:00:00,104.01,104.01,103.83,103.93,700.0,81.7507,81.7507,81.6092,81.6878,700.0
2019-01-11 12:10:00,104.01,104.29,104.01,104.06,500.0,81.7507,81.9707,81.7507,81.79,500.0
2019-01-11 12:20:00,103.91,104.12,103.91,104.1,1300.0,81.6721,81.8371,81.6721,81.8214,1300.0
2019-01-11 12:30:00,104.29,104.97,104.29,104.97,500.0,81.9707,82.5052,81.9707,82.5052,500.0
2019-01-11 12:40:00,105.06,105.06,104.84,104.98,1800.0,82.5759,82.5759,82.403,82.5131,1800.0
2019-01-11 12:50:00,104.96,105.33,104.96,105.18,1200.0,82.4973,82.7882,82.4973,82.6703,1200.0
2019-01-11 13:00:00,105.1,105.1,104.51,104.54,1189.0,82.6074,82.6074,82.1437,82.1672,1189.0
2019-01-11 13:10:00,104.37,104.41,103.8,103.93,3696.0,82.0336,82.0651,81.5856,81.6878,3696.0
2019-01-11 13:20:00,103.79,104.23,103.78,104.23,1200.0,81.5777,81.9236,81.5699,81.9236,1200.0
2019-01-11 13:30:00,104.17,104.34,104.14,104.14,900.0,81.8764,82.01,81.8528,81.8528,900.0
2019-01-11 13:40:00,104.26,104.4,104.24,104.37,1200.0,81.9472,82.0572,81.9314,82.0336,1200.0
2019-01-11 13:50:00,104.39,104.57,104.21,104.57,2000.0,82.0493,82.1908,81.9079,82.1908,2000.0
2019-01-11 14:00:00,104.58,104.59,104.41,104.51,1700.0,82.1987,82.2065,82.0651,82.1437,1700.0
2019-01-11 14:10:00,104.6,104.6,104.43,104.43,1000.0,82.2144,82.2144,82.0808,82.0808,1000.0
2019-01-11 14:20:00,104.36,104.36,104.08,104.21,1500.0,82.0258,82.0258,81.8057,81.9079,1500.0
2019-01-11 14:30:00,104.28,104.3,104.17,104.2,400.0,81.9629,81.9786,81.8764,81.9,400.0
2019-01-11 14:40:00,104.14,104.14,103.99,104.12,800.0,81.8528,81.8528,81.7349,81.8371,800.0
2019-01-11 14:50:00,104.19,104.25,103.97,103.97,1850.0,81.8921,81.9393,81.7192,81.7192,1850.0
2019-01-11 15:00:00,104.09,104.22,104.03,104.16,1300.0,81.8135,81.9157,81.7664,81.8686,1300.0
2019-01-11 15:10:00,104.21,104.21,103.96,103.98,1800.0,81.9079,81.9079,81.7114,81.7271,1800.0
2019-01-11 15:20:00,103.97,104.06,103.83,103.83,2000.0,81.7192,81.79,81.6092,81.6092,2000.0
2019-01-11 15:30:00,103.85,104.51,103.85,104.46,3608.0,81.6249,82.1437,81.6249,82.1044,3608.0
2019-01-11 15:40:00,104.49,104.55,104.33,104.37,4204.0,82.1279,82.1751,82.0022,82.0336,4204.0
2019-01-11 15:50:00,104.36,104.37,103.9,104.06,14830.0,82.0258,82.0336,81.6642,81.79,14830.0
2019-01-14 09:30:00,102.31,103.6,102.31,103.58,1171.0,80.4145,81.4284,80.4145,81.4127,1171.0
2019-01-14 09:40:00,103.21,104.0,103.21,103.3,2700.0,81.1219,81.7428,81.1219,81.1926,2700.0
2019-01-14 09:50:00,103.52,103.94,103.4,103.8,2600.0,81.3655,81.6956,81.2712,81.5856,2600.0
2019-01-14 10:00:00,103.92,104.44,103.92,104.28,1700.0,81.6799,82.0886,81.6799,81.9629,1700.0
2019-01-14 10:10:00,104.29,104.73,104.23,104.72,3100.0,81.9707,82.3166,81.9236,82.3087,3100.0
2019-01-14 10:20:00,104.75,105.12,104.75,105.12,3100.0,82.3323,82.6231,82.3323,82.6231,3100.0
2019-01-14 10:30:00,105.09,105.33,104.92,105.04,6243.0,82.5995,82.7882,82.4659,82.5602,6243.0
2019-01-14 10:40:00,104.82,104.97,104.53,104.62,1900.0,82.3873,82.5052,82.1594,82.2301,1900.0
2019-01-14 10:50:00,104.7,104.93,104.53,104.93,2200.0,82.293,82.4738,82.1594,82.4738,2200.0
2019-01-14 11:00:00,104.8,104.82,104.49,104.53,3070.0,82.3716,82.3873,82.1279,82.1594,3070.0
2019-01-14 11:10:00,104.47,104.55,104.39,104.42,800.0,82.1122,82.1751,82.0493,82.0729,800.0
2019-01-14 11:20:00,104.12,104.39,103.93,104.39,1400.0,81.8371,82.0493,81.6878,82.0493,1400.0
2019-01-14 11:30:00,104.45,104.71,104.44,104.44,1300.0,82.0965,82.3009,82.0886,82.0886,1300.0
2019-01-14 11:40:00,104.57,104.74,104.57,104.65,1300.0,82.1908,82.3244,82.1908,82.2537,1300.0
2019-01-14 11:50:00,104.81,104.81,104.43,104.54,2003.0,82.3795,82.3795,82.0808,82.1672,2003.0
2019-01-14 12:00:00,104.49,104.65,104.47,104.65,1559.0,82.1279,82.2537,82.1122,82.2537,1559.0
2019-01-14 12:10:00,104.57,104.83,104.55,104.77,1500.0,82.1908,82.3952,82.1751,82.348,1500.0
2019-01-14 12:20:00,104.69,104.85,104.67,104.85,700.0,82.2851,82.4109,82.2694,82.4109,700.0
2019-01-14 12:30:00,104.8,104.81,104.3,104.33,1700.0,82.3716,82.3795,81.9786,82.0022,1700.0
2019-01-14 12:40:00,104.24,104.76,104.24,104.67,1600.0,81.9314,82.3402,81.9314,82.2694,1600.0
2019-01-14 12:50:00,104.79,104.87,104.48,104.48,800.0,82.3637,82.4266,82.1201,82.1201,800.0
2019-01-14 13:00:00,104.56,104.56,104.43,104.47,600.0,82.183,82.183,82.0808,82.1122,600.0
2019-01-14 13:10:00,104.57,104.92,104.57,104.8,1700.0,82.1908,82.4659,82.1908,82.3716,1700.0
2019-01-14 13:20:00,104.85,104.89,104.82,104.83,800.0,82.4109,82.4423,82.3873,82.3952,800.0
2019-01-14 13:30:00,104.88,105.4,104.78,105.26,2400.0,82.4345,82.8432,82.3559,82.7331,2400.0
2019-01-14 13:40:00,105.14,105.41,105.14,105.33,900.0,82.6388,82.851,82.6388,82.7882,900.0
2019-01-14 13:50:00,105.36,105.37,105.02,105.02,1000.0,82.8117,82.8196,82.5445,82.5445,1000.0
2019-01-14 14:00:00,105.08,105.08,104.79,104.82,2300.0,82.5917,82.5917,82.3637,82.3873,2300.0
2019-01-14 14:10:00,104.86,104.88,104.44,104.56,1900.0,82.4187,82.4345,82.0886,82.183,1900.0
2019-01-14 14:20:00,104.65,104.66,104.21,104.48,2300.0,82.2537,82.2616,81.9079,82.1201,2300.0
2019-01-14 14:30:00,104.45,104.57,104.45,104.51,1600.0,82.0965,82.1908,82.0965,82.1437,1600.0
2019-01-14 14:40:00,104.5,104.84,104.48,104.78,1688.0,82.1358,82.403,82.1201,82.3559,1688.0
2019-01-14 14:50:00,104.73,105.09,104.71,105.09,2600.0,82.3166,82.5995,82.3009,82.5995,2600.0
2019-01-14 15:00:00,105.08,105.18,104.94,105.08,2000.0,82.5917,82.6703,82.4816,82.5917,2000.0
2019-01-14 15:10:00,105.06,105.11,104.75,104.96,4400.0,82.5759,82.6152,82.3323,82.4973,4400.0
2019-01-14 15:20:00,104.99,105.13,104.99,105.05,3300.0,82.5209,82.631,82.5209,82.5681,3300.0
2019-01-14 15:30:00,104.97,105.14,104.97,105.04,4900.0,82.5052,82.6388,82.5052,82.5602,4900.0
2019-01-14 15:40:00,105.01,105.12,104.8,104.8,10330.0,82.5366,82.6231,82.3716,82.3716,10330.0
2019-01-14 15:50:00,104.71,104.72,104.21,104.35,22150.0,82.3009,82.3087,81.9079,82.0179,22150.0
2019-01-15 09:30:00,105.82,106.43,105.82,106.12,2300.0,83.1733,83.6528,83.1733,83.4091,2300.0
2019-01-15 09:40:00,106.47,106.71,105.81,105.81,2379.0,83.6842,83.8728,83.1654,83.1654,2379.0
2019-01-15 09:50:00,105.69,105.69,105.23,105.23,1800.0,83.0711,83.0711,82.7096,82.7096,1800.0
2019-01-15 10:00:00,105.34,105.75,105.34,105.75,1200.0,82.796,83.1183,82.796,83.1183,1200.0
2019-01-15 10:10:00,105.44,105.44,104.96,105.0,2400.0,82.8746,82.8746,82.4973,82.5288,2400.0
2019-01-15 10:20:00,105.04,105.06,104.83,104.89,900.0,82.5602,82.5759,82.3952,82.4423,900.0
2019-01-15 10:30:00,104.91,105.1,104.6,104.97,2200.0,82.458,82.6074,82.2144,82.5052,2200.0
2019-01-15 10:40:00,105.03,105.25,104.76,104.85,800.0,82.5524,82.7253,82.3402,82.4109,800.0
2019-01-15 10:50:00,105.01,105.12,104.78,105.07,1400.0,82.5366,82.6231,82.3559,82.5838,1400.0
2019-01-15 11:00:00,105.05,105.05,104.84,105.05,1610.0,82.5681,82.5681,82.403,82.5681,1610.0
2019-01-15 11:10:00,104.82,105.01,104.8,104.82,2000.0,82.3873,82.5366,82.3716,82.3873,2000.0
2019-01-15 11:20:00,104.89,104.9,104.5,104.5,1300.0,82.4423,82.4502,82.1358,82.1358,1300.0
2019-01-15 11:30:00,104.45,104.66,104.4,104.5,1325.0,82.0965,82.2616,82.0572,82.1358,1325.0
2019-01-15 11:40:00,104.5,104.54,104.43,104.48,600.0,82.1358,82.1672,82.0808,82.1201,600.0
2019-01-15 11:50:00,104.33,104.55,104.3,104.55,700.0,82.0022,82.1751,81.9786,82.1751,700.0
2019-01-15 12:00:00,104.5,104.57,104.34,104.44,1100.0,82.1358,82.1908,82.01,82.0886,1100.0
2019-01-15 12:10:00,104.68,104.71,104.68,104.71,200.0,82.2773,82.3009,82.2773,82.3009,200.0
2019-01-15 12:20:00,104.69,104.69,104.51,104.55,800.0,82.2851,82.2851,82.1437,82.1751,800.0
2019-01-15 12:30:00,104.52,104.66,104.28,104.34,1100.0,82.1515,82.2616,81.9629,82.01,1100.0
2019-01-15 12:40:00,104.37,104.48,104.34,104.37,1600.0,82.0336,82.1201,82.01,82.0336,1600.0
2019-01-15 12:50:00,104.32,104.32,104.18,104.18,400.0,81.9943,81.9943,81.8843,81.8843,400.0
2019-01-15 13:00:00,104.08,104.08,103.98,104.06,600.0,81.8057,81.8057,81.7271,81.79,600.0
2019-01-15 13:10:00,104.18,104.25,104.18,104.25,200.0,81.8843,81.9393,81.8843,81.9393,200.0
2019-01-15 13:20:00,104.19,104.28,104.19,104.28,400.0,81.8921,81.9629,81.8921,81.9629,400.0
2019-01-15 13:30:00,104.27,104.37,104.27,104.37,841.0,81.955,82.0336,81.955,82.0336,841.0
2019-01-15 13:40:00,104.3,104.3,104.15,104.17,500.0,81.9786,81.9786,81.8607,81.8764,500.0
2019-01-15 13:50:00,104.11,104.18,104.11,104.18,300.0,81.8293,81.8843,81.8293,81.8843,300.0
2019-01-15 14:00:00,104.09,104.34,104.09,104.09,1470.0,81.8135,82.01,81.8135,81.8135,1470.0
2019-01-15 14:10:00,104.11,104.14,103.77,103.8,4000.0,81.8293,81.8528,81.562,81.5856,4000.0
2019-01-15 14:20:00,103.74,103.8,103.51,103.51,1000.0,81.5384,81.5856,81.3577,81.3577,1000.0
2019-01-15 14:30:00,103.42,103.71,103.38,103.38,2500.0,81.2869,81.5149,81.2555,81.2555,2500.0
2019-01-15 14:40:00,103.5,103.92,103.49,103.91,7103.0,81.3498,81.6799,81.3419,81.6721,7103.0
2019-01-15 14:50:00,104.04,104.4,104.04,104.4,1700.0,81.7742,82.0572,81.7742,82.0572,1700.0
2019-01-15 15:00:00,104.43,104.66,104.35,104.6,1200.0,82.0808,82.2616,82.0179,82.2144,1200.0
2019-01-15 15:10:00,104.61,104.68,104.5,104.64,2400.0,82.2223,82.2773,82.1358,82.2458,2400.0
2019-01-15 15:20:00,104.64,104.75,104.58,104.73,1664.0,82.2458,82.3323,82.1987,82.3166,1664.0
2019-01-15 15:30:00,104.72,104.78,104.45,104.45,3300.0,82.3087,82.3559,82.0965,82.0965,3300.0
2019-01-15 15:40:00,104.46,104.96,104.46,104.96,3200.0,82.1044,82.4973,82.1044,82.4973,3200.0
2019-01-15 15:50:00,104.96,105.2,104.86,104.94,7043.0,82.4973,82.686,82.4187,82.4816,7043.0
2019-01-16 09:30:00,104.55,105.34,104.45,105.18,2200.0,82.1751,82.796,82.0965,82.6703,2200.0
2019-01-16 09:40:00,105.39,105.39,105.11,105.24,700.0,82.8353,82.8353,82.6152,82.7174,700.0
2019-01-16 09:50:00,105.0,105.41,104.92,105.32,7830.0,82.5288,82.851,82.4659,82.7803,7830.0
2019-01-16 10:00:00,105.43,105.75,105.34,105.47,7303.0,82.8668,83.1183,82.796,82.8982,7303.0
2019-01-16 10:10:00,105.5,105.56,105.29,105.5,3082.0,82.9218,82.9689,82.7567,82.9218,3082.0
2019-01-16 10:20:00,105.53,105.53,104.9,104.92,2300.0,82.9454,82.9454,82.4502,82.4659,2300.0
2019-01-16 10:30:00,105.06,105.17,104.35,104.49,1500.0,82.5759,82.6624,82.0179,82.1279,1500.0
2019-01-16 10:40:00,104.34,104.43,103.94,104.43,2100.0,82.01,82.0808,81.6956,82.0808,2100.0
2019-01-16 10:50:00,104.76,105.11,104.76,105.06,2130.0,82.3402,82.6152,82.3402,82.5759,2130.0
2019-01-16 11:00:00,105.15,105.16,104.29,104.73,2500.0,82.6467,82.6545,81.9707,82.3166,2500.0
2019-01-16 11:10:00,104.69,105.1,104.68,104.94,7851.0,82.2851,82.6074,82.2773,82.4816,7851.0
2019-01-16 11:20:00,104.96,105.18,104.86,105.1,1800.0,82.4973,82.6703,82.4187,82.6074,1800.0
2019-01-16 11:30:00,104.9,105.2,104.9,105.04,2000.0,82.4502,82.686,82.4502,82.5602,2000.0
2019-01-16 11:40:00,104.89,105.08,104.81,104.85,5690.0,82.4423,82.5917,82.3795,82.4109,5690.0
2019-01-16 11:50:00,104.86,104.86,104.7,104.79,5558.0,82.4187,82.4187,82.293,82.3637,5558.0
2019-01-16 12:00:00,104.77,104.89,104.69,104.88,1845.0,82.348,82.4423,82.2851,82.4345,1845.0
2019-01-16 12:10:00,104.9,104.97,104.72,104.94,7249.0,82.4502,82.5052,82.3087,82.4816,7249.0
2019-01-16 12:20:00,104.84,105.08,104.78,105.08,1874.0,82.403,82.5917,82.3559,82.5917,1874.0
2019-01-16 12:30:00,105.01,105.01,104.77,104.8,800.0,82.5366,82.5366,82.348,82.3716,800.0
2019-01-16 12:40:00,104.86,104.93,104.85,104.89,500.0,82.4187,82.4738,82.4109,82.4423,500.0
2019-01-16 12:50:00,104.92,104.94,104.79,104.79,828.0,82.4659,82.4816,82.3637,82.3637,828.0
2019-01-16 13:00:00,104.83,104.97,104.83,104.88,1200.0,82.3952,82.5052,82.3952,82.4345,1200.0
2019-01-16 13:10:00,104.87,104.9,104.66,104.87,2200.0,82.4266,82.4502,82.2616,82.4266,2200.0
2019-01-16 13:20:00,104.89,105.46,104.89,105.46,1595.0,82.4423,82.8903,82.4423,82.8903,1595.0
2019-01-16 13:30:00,105.49,105.82,105.49,105.73,1200.0,82.9139,83.1733,82.9139,83.1026,1200.0
2019-01-16 13:40:00,105.73,105.75,105.43,105.46,1700.0,83.1026,83.1183,82.8668,82.8903,1700.0
2019-01-16 13:50:00,105.47,105.81,105.42,105.81,2300.0,82.8982,83.1654,82.8589,83.1654,2300.0
2019-01-16 14:00:00,105.96,106.16,105.96,106.13,1717.0,83.2833,83.4405,83.2833,83.417,1717.0
2019-01-16 14:10:00,106.2,106.36,106.17,106.33,2628.0,83.472,83.5977,83.4484,83.5742,2628.0
2019-01-16 14:20:00,106.34,106.44,106.22,106.44,1400.0,83.582,83.6606,83.4877,83.6606,1400.0
2019-01-16 14:30:00,106.7,106.88,106.61,106.75,2750.0,83.865,84.0064,83.7942,83.9043,2750.0
2019-01-16 14:40:00,106.75,106.75,106.04,106.08,3200.0,83.9043,83.9043,83.3462,83.3777,3200.0
2019-01-16 14:50:00,106.12,106.12,105.9,105.98,3570.0,83.4091,83.4091,83.2362,83.2991,3570.0
2019-01-16 15:00:00,106.01,106.4,106.01,106.22,1700.0,83.3226,83.6292,83.3226,83.4877,1700.0
2019-01-16 15:10:00,106.19,106.36,106.19,106.28,1500.0,83.4641,83.5977,83.4641,83.5349,1500.0
2019-01-16 15:20:00,106.32,106.48,106.28,106.32,2100.0,83.5663,83.6921,83.5349,83.5663,2100.0
2019-01-16 15:30:00,106.31,106.34,106.05,106.05,1800.0,83.5584,83.582,83.3541,83.3541,1800.0
2019-01-16 15:40:00,106.04,106.04,105.72,105.83,2700.0,83.3462,83.3462,83.0947,83.1812,2700.0
2019-01-16 15:50:00,105.81,105.9,105.6,105.71,6923.0,83.1654,83.2362,83.0004,83.0868,6923.0
2019-01-17 09:30:00,104.62,104.89,104.23,104.89,1200.0,82.2301,82.4423,81.9236,82.4423,1200.0
2019-01-17 09:40:00,104.87,105.02,104.62,105.02,4116.0,82.4266,82.5445,82.2301,82.5445,4116.0
2019-01-17 09:50:00,105.22,105.45,104.82,105.44,15390.0,82.7017,82.8825,82.3873,82.8746,15390.0
2019-01-17 10:00:00,105.08,105.08,104.9,104.92,1600.0,82.5917,82.5917,82.4502,82.4659,1600.0
2019-01-17 10:10:00,105.08,105.2,104.66,104.66,9525.0,82.5917,82.686,82.2616,82.2616,9525.0
2019-01-17 10:20:00,104.54,104.82,104.36,104.74,700.0,82.1672,82.3873,82.0258,82.3244,700.0
2019-01-17 10:30:00,105.07,105.07,105.0,105.01,500.0,82.5838,82.5838,82.5288,82.5366,500.0
2019-01-17 10:40:00,104.59,104.63,104.52,104.6,5300.0,82.2065,82.238,82.1515,82.2144,5300.0
2019-01-17 10:50:00,104.79,104.79,104.67,104.77,2300.0,82.3637,82.3637,82.2694,82.348,2300.0
2019-01-17 11:00:00,104.96,105.0,104.79,104.99,1100.0,82.4973,82.5288,82.3637,82.5209,1100.0
2019-01-17 11:10:00,105.1,105.24,105.02,105.15,880.0,82.6074,82.7174,82.5445,82.6467,880.0
2019-01-17 11:20:00,105.3,105.35,105.11,105.35,400.0,82.7646,82.8039,82.6152,82.8039,400.0
2019-01-17 11:30:00,105.14,105.22,105.14,105.22,1100.0,82.6388,82.7017,82.6388,82.7017,1100.0
2019-01-17 11:40:00,105.04,105.26,105.04,105.05,1100.0,82.5602,82.7331,82.5602,82.5681,1100.0
2019-01-17 11:50:00,105.1,105.2,104.95,105.1,1200.0,82.6074,82.686,82.4895,82.6074,1200.0
2019-01-17 12:00:00,105.16,105.31,105.11,105.11,1000.0,82.6545,82.7724,82.6152,82.6152,1000.0
2019-01-17 12:10:00,105.2,105.24,105.2,105.24,200.0,82.686,82.7174,82.686,82.7174,200.0
2019-01-17 12:20:00,105.21,105.21,105.08,105.09,800.0,82.6938,82.6938,82.5917,82.5995,800.0
2019-01-17 12:30:00,105.02,105.14,104.99,105.14,400.0,82.5445,82.6388,82.5209,82.6388,400.0
2019-01-17 12:40:00,105.13,105.16,105.12,105.16,400.0,82.631,82.6545,82.6231,82.6545,400.0
2019-01-17 12:50:00,105.01,105.01,104.98,104.98,500.0,82.5366,82.5366,82.5131,82.5131,500.0
2019-01-17 13:00:00,104.99,105.14,104.99,104.99,1100.0,82.5209,82.6388,82.5209,82.5209,1100.0
2019-01-17 13:10:00,105.18,105.18,105.16,105.16,400.0,82.6703,82.6703,82.6545,82.6545,400.0
2019-01-17 13:20:00,105.3,105.5,105.3,105.38,1500.0,82.7646,82.9218,82.7646,82.8275,1500.0
2019-01-17 13:30:00,105.32,105.47,105.25,105.47,1100.0,82.7803,82.8982,82.7253,82.8982,1100.0
2019-01-17 13:40:00,105.43,105.43,105.08,105.22,827.0,82.8668,82.8668,82.5917,82.7017,827.0
2019-01-17 13:50:00,105.01,105.01,104.91,104.97,1997.0,82.5366,82.5366,82.458,82.5052,1997.0
2019-01-17 14:00:00,104.98,105.0,104.98,104.99,700.0,82.5131,82.5288,82.5131,82.5209,700.0
2019-01-17 14:10:00,104.89,104.95,104.84,104.95,900.0,82.4423,82.4895,82.403,82.4895,900.0
2019-01-17 14:20:00,104.92,104.95,104.75,104.95,800.0,82.4659,82.4895,82.3323,82.4895,800.0
2019-01-17 14:30:00,105.01,105.07,104.93,105.07,800.0,82.5366,82.5838,82.4738,82.5838,800.0
2019-01-17 14:40:00,105.88,106.49,105.88,106.3,1300.0,83.2205,83.6999,83.2205,83.5506,1300.0
2019-01-17 14:50:00,106.03,106.07,105.26,105.26,2800.0,83.3384,83.3698,82.7331,82.7331,2800.0
2019-01-17 15:00:00,105.38,105.56,105.22,105.35,1200.0,82.8275,82.9689,82.7017,82.8039,1200.0
2019-01-17 15:10:00,105.37,105.41,105.25,105.41,600.0,82.8196,82.851,82.7253,82.851,600.0
2019-01-17 15:20:00,105.4,105.66,105.29,105.65,2200.0,82.8432,83.0475,82.7567,83.0397,2200.0
2019-01-17 15:30:00,105.69,105.8,105.69,105.8,1300.0,83.0711,83.1576,83.0711,83.1576,1300.0
2019-01-17 15:40:00,105.86,105.9,105.58,105.77,5100.0,83.2047,83.2362,82.9847,83.134,5100.0
2019-01-17 15:50:00,105.73,105.74,105.55,105.65,7929.0,83.1026,83.1104,82.9611,83.0397,7929.0
2019-01-18 09:30:00,106.88,106.88,105.99,106.17,1100.0,84.0064,84.0064,83.3069,83.4484,1100.0
2019-01-18 09:40:00,106.07,106.52,105.5,105.67,2600.0,83.3698,83.7235,82.9218,83.0554,2600.0
2019-01-18 09:50:00,105.54,106.08,105.54,105.69,1700.0,82.9532,83.3777,82.9532,83.0711,1700.0
2019-01-18 10:00:00,105.7,106.23,105.61,106.01,5526.0,83.079,83.4956,83.0082,83.3226,5526.0
2019-01-18 10:10:00,106.08,106.54,106.08,106.54,600.0,83.3777,83.7392,83.3777,83.7392,600.0
2019-01-18 10:20:00,106.61,106.75,106.37,106.37,700.0,83.7942,83.9043,83.6056,83.6056,700.0
2019-01-18 10:30:00,106.23,106.5,106.21,106.32,900.0,83.4956,83.7078,83.4798,83.5663,900.0
2019-01-18 10:40:00,106.55,106.77,106.52,106.69,600.0,83.7471,83.92,83.7235,83.8571,600.0
2019-01-18 10:50:00,106.69,106.78,106.14,106.14,1500.0,83.8571,83.9278,83.4248,83.4248,1500.0
2019-01-18 11:00:00,106.12,106.64,106.12,106.63,3186.0,83.4091,83.8178,83.4091,83.8099,3186.0
2019-01-18 11:10:00,106.26,106.36,105.75,105.75,800.0,83.5191,83.5977,83.1183,83.1183,800.0
2019-01-18 11:20:00,105.78,105.98,105.54,105.98,2601.0,83.1419,83.2991,82.9532,83.2991,2601.0
2019-01-18 11:30:00,106.07,106.4,106.04,106.33,1300.0,83.3698,83.6292,83.3462,83.5742,1300.0
2019-01-18 11:40:00,106.53,106.53,105.94,106.07,1700.0,83.7314,83.7314,83.2676,83.3698,1700.0
2019-01-18 11:50:00,106.23,106.34,106.23,106.34,200.0,83.4956,83.582,83.4956,83.582,200.0
2019-01-18 12:00:00,106.44,106.44,106.13,106.13,400.0,83.6606,83.6606,83.417,83.417,400.0
2019-01-18 12:10:00,106.23,106.23,105.99,105.99,2348.0,83.4956,83.4956,83.3069,83.3069,2348.0
2019-01-18 12:20:00,106.0,106.05,105.77,106.05,600.0,83.3148,83.3541,83.134,83.3541,600.0
2019-01-18 12:30:00,105.85,105.85,105.85,105.85,100.0,83.1969,83.1969,83.1969,83.1969,100.0
2019-01-18 12:40:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 12:50:00,105.85,105.85,105.85,105.85,0.0,83.1969,83.1969,83.1969,83.1969,0.0
2019-01-18 13:00:00,106.29,106.53,106.29,106.53,400.0,83.5427,83.7314,83.5427,83.7314,400.0
2019-01-18 13:10:00,106.5,106.52,106.1,106.13,700.0,83.7078,83.7235,83.3934,83.417,700.0
2019-01-18 13:20:00,106.49,106.54,106.42,106.52,800.0,83.6999,83.7392,83.6449,83.7235,800.0
2019-01-18 13:30:00,106.42,106.5,106.32,106.5,400.0,83.6449,83.7078,83.5663,83.7078,400.0
2019-01-18 13:40:00,106.52,106.64,106.5,106.64,600.0,83.7235,83.8178,83.7078,83.8178,600.0
2019-01-18 13:50:00,106.68,106.68,106.52,106.53,700.0,83.8492,83.8492,83.7235,83.7314,700.0
2019-01-18 14:00:00,106.61,106.75,106.56,106.75,1000.0,83.7942,83.9043,83.7549,83.9043,1000.0
2019-01-18 14:10:00,106.83,107.0,106.64,106.64,2000.0,83.9671,84.1008,83.8178,83.8178,2000.0
2019-01-18 14:20:00,106.68,106.68,106.21,106.21,3200.0,83.8492,83.8492,83.4798,83.4798,3200.0
2019-01-18 14:30:00,106.14,106.26,106.02,106.23,5400.0,83.4248,83.5191,83.3305,83.4956,5400.0
2019-01-18 14:40:00,106.22,106.36,106.06,106.27,3400.0,83.4877,83.5977,83.3619,83.527,3400.0
2019-01-18 14:50:00,106.28,106.59,106.26,106.48,2200.0,83.5349,83.7785,83.5191,83.6921,2200.0
2019-01-18 15:00:00,106.36,106.5,106.36,106.44,700.0,83.5977,83.7078,83.5977,83.6606,700.0
2019-01-18 15:10:00,106.41,106.58,106.41,106.57,2300.0,83.637,83.7707,83.637,83.7628,2300.0
2019-01-18 15:20:00,106.57,106.57,106.4,106.5,1700.0,83.7628,83.7628,83.6292,83.7078,1700.0
2019-01-18 15:30:00,106.47,106.52,106.04,106.18,6000.0,83.6842,83.7235,83.3462,83.4563,6000.0
2019-01-18 15:40:00,106.32,106.55,106.3,106.38,3400.0,83.5663,83.7471,83.5506,83.6135,3400.0
2019-01-18 15:50:00,106.39,107.02,106.23,106.89,10189.0,83.6213,84.1165,83.4956,84.0143,10189.0
2019-01-22 09:30:00,105.54,105.72,105.22,105.25,1800.0,82.9532,83.0947,82.7017,82.7253,1800.0
2019-01-22 09:40:00,105.32,105.32,104.48,104.48,4912.0,82.7803,82.7803,82.1201,82.1201,4912.0
2019-01-22 09:50:00,104.39,104.52,103.82,104.47,5146.0,82.0493,82.1515,81.6013,82.1122,5146.0
2019-01-22 10:00:00,104.48,104.48,103.46,103.46,3700.0,82.1201,82.1201,81.3184,81.3184,3700.0
2019-01-22 10:10:00,103.32,103.36,102.66,103.3,8443.0,81.2083,81.2398,80.6896,81.1926,8443.0
2019-01-22 10:20:00,103.51,103.94,103.49,103.58,1500.0,81.3577,81.6956,81.3419,81.4127,1500.0
2019-01-22 10:30:00,103.57,103.84,103.24,103.84,9805.0,81.4048,81.617,81.1454,81.617,9805.0
2019-01-22 10:40:00,103.65,103.87,103.54,103.61,2500.0,81.4677,81.6406,81.3812,81.4363,2500.0
2019-01-22 10:50:00,103.52,103.69,103.46,103.64,3100.0,81.3655,81.4991,81.3184,81.4598,3100.0
2019-01-22 11:00:00,103.51,103.59,103.1,103.2,5826.0,81.3577,81.4205,81.0354,81.114,5826.0
2019-01-22 11:10:00,103.24,103.52,103.19,103.38,2400.0,81.1454,81.3655,81.1061,81.2555,2400.0
2019-01-22 11:20:00,103.33,103.63,103.29,103.29,2600.0,81.2162,81.452,81.1847,81.1847,2600.0
2019-01-22 11:30:00,103.34,103.49,103.22,103.29,1100.0,81.224,81.3419,81.1297,81.1847,1100.0
2019-01-22 11:40:00,103.2,103.2,102.46,102.63,3500.0,81.114,81.114,80.5324,80.666,3500.0
2019-01-22 11:50:00,102.56,102.66,102.47,102.62,1800.0,80.611,80.6896,80.5402,80.6581,1800.0
2019-01-22 12:00:00,102.49,102.77,102.49,102.57,7768.0,80.556,80.776,80.556,80.6188,7768.0
2019-01-22 12:10:00,102.63,102.92,102.55,102.82,2826.0,80.666,80.8939,80.6031,80.8153,2826.0
2019-01-22 12:20:00,102.83,103.04,102.82,102.82,1800.0,80.8232,80.9883,80.8153,80.8153,1800.0
2019-01-22 12:30:00,102.7,102.75,102.59,102.62,1300.0,80.721,80.7603,80.6346,80.6581,1300.0
2019-01-22 12:40:00,102.62,102.82,102.58,102.76,2000.0,80.6581,80.8153,80.6267,80.7682,2000.0
2019-01-22 12:50:00,102.82,102.91,102.65,102.65,1400.0,80.8153,80.8861,80.6817,80.6817,1400.0
2019-01-22 13:00:00,102.48,102.49,102.26,102.33,1800.0,80.5481,80.556,80.3752,80.4302,1800.0
2019-01-22 13:10:00,102.19,102.19,101.7,101.7,2300.0,80.3202,80.3202,79.935,79.935,2300.0
2019-01-22 13:20:00,101.69,102.13,101.69,102.13,1571.0,79.9272,80.273,79.9272,80.273,1571.0
2019-01-22 13:30:00,101.99,102.26,101.99,102.09,1600.0,80.163,80.3752,80.163,80.2416,1600.0
2019-01-22 13:40:00,102.09,102.63,101.98,102.63,2300.0,80.2416,80.666,80.1551,80.666,2300.0
2019-01-22 13:50:00,102.59,102.62,102.35,102.58,1800.0,80.6346,80.6581,80.4459,80.6267,1800.0
2019-01-22 14:00:00,102.49,102.73,102.49,102.54,1800.0,80.556,80.7446,80.556,80.5953,1800.0
2019-01-22 14:10:00,102.59,102.77,102.54,102.67,2500.0,80.6346,80.776,80.5953,80.6974,2500.0
2019-01-22 14:20:00,102.79,102.79,102.37,102.49,3203.0,80.7918,80.7918,80.4616,80.556,3203.0
2019-01-22 14:30:00,102.47,102.52,102.43,102.44,700.0,80.5402,80.5795,80.5088,80.5167,700.0
2019-01-22 14:40:00,102.39,102.47,101.9,101.9,6900.0,80.4774,80.5402,80.0922,80.0922,6900.0
2019-01-22 14:50:00,101.95,102.11,101.75,101.75,1400.0,80.1315,80.2573,79.9743,79.9743,1400.0
2019-01-22 15:00:00,101.79,101.92,101.65,101.92,1615.0,80.0058,80.1079,79.8957,80.1079,1615.0
2019-01-22 15:10:00,101.93,102.0,101.81,101.92,3130.0,80.1158,80.1708,80.0215,80.1079,3130.0
2019-01-22 15:20:00,101.92,102.24,101.92,102.1,2622.0,80.1079,80.3595,80.1079,80.2494,2622.0
2019-01-22 15:30:00,102.09,102.09,101.37,101.78,6033.0,80.2416,80.2416,79.6757,79.9979,6033.0
2019-01-22 15:40:00,101.79,101.92,101.4,101.42,8378.0,80.0058,80.1079,79.6992,79.7149,8378.0
2019-01-22 15:50:00,101.43,101.57,101.22,101.32,15188.0,79.7228,79.8328,79.5578,79.6364,15188.0
2019-01-23 09:30:00,102.5,102.89,102.14,102.42,3355.0,80.5638,80.8704,80.2809,80.5009,3355.0
2019-01-23 09:40:00,102.5,102.59,102.15,102.15,3656.0,80.5638,80.6346,80.2887,80.2887,3656.0
2019-01-23 09:50:00,102.44,102.44,101.86,102.19,2000.0,80.5167,80.5167,80.0608,80.3202,2000.0
2019-01-23 10:00:00,102.23,102.73,102.1,102.66,1200.0,80.3516,80.7446,80.2494,80.6896,1200.0
2019-01-23 10:10:00,103.02,103.09,102.83,102.83,1900.0,80.9725,81.0276,80.8232,80.8232,1900.0
2019-01-23 10:20:00,102.95,103.05,102.73,103.01,13452.0,80.9175,80.9961,80.7446,80.9647,13452.0
2019-01-23 10:30:00,103.0,103.0,102.51,102.51,9627.0,80.9568,80.9568,80.5717,80.5717,9627.0
2019-01-23 10:40:00,102.45,102.52,102.23,102.29,2000.0,80.5245,80.5795,80.3516,80.3988,2000.0
2019-01-23 10:50:00,102.24,102.24,101.9,101.9,1970.0,80.3595,80.3595,80.0922,80.0922,1970.0
2019-01-23 11:00:00,102.01,102.13,101.86,102.13,2200.0,80.1787,80.273,80.0608,80.273,2200.0
2019-01-23 11:10:00,102.22,102.31,101.75,101.75,2600.0,80.3437,80.4145,79.9743,79.9743,2600.0
2019-01-23 11:20:00,101.91,101.91,101.33,101.33,2800.0,80.1001,80.1001,79.6442,79.6442,2800.0
2019-01-23 11:30:00,101.51,101.54,101.42,101.51,1300.0,79.7857,79.8093,79.7149,79.7857,1300.0
2019-01-23 11:40:00,101.46,101.46,100.96,100.96,4286.0,79.7464,79.7464,79.3534,79.3534,4286.0
2019-01-23 11:50:00,100.91,100.91,100.38,100.38,4398.0,79.3141,79.3141,78.8975,78.8975,4398.0
2019-01-23 12:00:00,100.37,100.54,100.23,100.23,1500.0,78.8897,79.0233,78.7796,78.7796,1500.0
2019-01-23 12:10:00,100.4,100.4,100.09,100.21,1300.0,78.9132,78.9132,78.6696,78.7639,1300.0
2019-01-23 12:20:00,100.44,100.52,100.39,100.45,900.0,78.9447,79.0076,78.9054,78.9525,900.0
2019-01-23 12:30:00,100.5,100.7,100.46,100.48,700.0,78.9918,79.149,78.9604,78.9761,700.0
2019-01-23 12:40:00,100.38,101.06,100.38,100.84,1400.0,78.8975,79.432,78.8975,79.2591,1400.0
2019-01-23 12:50:00,100.84,100.84,100.81,100.81,300.0,79.2591,79.2591,79.2355,79.2355,300.0
2019-01-23 13:00:00,100.89,100.99,100.68,100.99,1600.0,79.2984,79.377,79.1333,79.377,1600.0
2019-01-23 13:10:00,100.79,100.87,100.64,100.87,900.0,79.2198,79.2827,79.1019,79.2827,900.0
2019-01-23 13:20:00,100.88,100.88,100.85,100.87,600.0,79.2905,79.2905,79.2669,79.2827,600.0
2019-01-23 13:30:00,100.96,100.99,100.9,100.9,1100.0,79.3534,79.377,79.3062,79.3062,1100.0
2019-01-23 13:40:00,100.86,101.06,100.79,101.03,700.0,79.2748,79.432,79.2198,79.4084,700.0
2019-01-23 13:50:00,101.04,101.09,100.77,100.86,2200.0,79.4163,79.4556,79.2041,79.2748,2200.0
2019-01-23 14:00:00,100.93,101.27,100.93,101.18,1100.0,79.3298,79.5971,79.3298,79.5263,1100.0
2019-01-23 14:10:00,101.2,101.21,100.92,101.0,1800.0,79.542,79.5499,79.322,79.3848,1800.0
2019-01-23 14:20:00,101.03,101.14,100.96,101.11,1700.0,79.4084,79.4949,79.3534,79.4713,1700.0
2019-01-23 14:30:00,101.0,101.17,100.96,101.07,3200.0,79.3848,79.5185,79.3534,79.4399,3200.0
2019-01-23 14:40:00,101.02,101.05,100.82,100.94,2150.0,79.4006,79.4241,79.2434,79.3377,2150.0
2019-01-23 14:50:00,101.04,101.18,100.98,101.13,2200.0,79.4163,79.5263,79.3691,79.487,2200.0
2019-01-23 15:00:00,101.11,101.41,101.11,101.2,2200.0,79.4713,79.7071,79.4713,79.542,2200.0
2019-01-23 15:10:00,101.19,101.55,101.19,101.49,3230.0,79.5342,79.8171,79.5342,79.77,3230.0
2019-01-23 15:20:00,101.5,101.58,101.39,101.52,2400.0,79.7778,79.8407,79.6914,79.7935,2400.0
2019-01-23 15:30:00,101.51,101.51,101.23,101.31,5000.0,79.7857,79.7857,79.5656,79.6285,5000.0
2019-01-23 15:40:00,101.36,101.43,101.27,101.38,5985.0,79.6678,79.7228,79.5971,79.6835,5985.0
2019-01-23 15:50:00,101.35,101.47,101.12,101.36,18174.0,79.6599,79.7542,79.4792,79.6678,18174.0
2019-01-24 09:30:00,101.03,102.23,101.01,101.56,6501.0,79.4084,80.3516,79.3927,79.825,6501.0
2019-01-24 09:40:00,101.53,101.87,101.4,101.5,12380.0,79.8014,80.0686,79.6992,79.7778,12380.0
2019-01-24 09:50:00,101.49,102.11,101.49,102.11,1400.0,79.77,80.2573,79.77,80.2573,1400.0
2019-01-24 10:00:00,102.11,102.65,102.08,102.56,1300.0,80.2573,80.6817,80.2337,80.611,1300.0
2019-01-24 10:10:00,102.79,102.84,102.67,102.73,2200.0,80.7918,80.8311,80.6974,80.7446,2200.0
2019-01-24 10:20:00,102.68,102.84,102.39,102.68,1600.0,80.7053,80.8311,80.4774,80.7053,1600.0
2019-01-24 10:30:00,102.58,102.65,102.21,102.27,1900.0,80.6267,80.6817,80.3359,80.383,1900.0
2019-01-24 10:40:00,102.24,102.53,102.05,102.05,2022.0,80.3595,80.5874,80.2101,80.2101,2022.0
2019-01-24 10:50:00,101.96,102.35,101.96,102.12,3098.0,80.1394,80.4459,80.1394,80.2651,3098.0
2019-01-24 11:00:00,102.02,102.29,102.0,102.03,7605.0,80.1865,80.3988,80.1708,80.1944,7605.0
2019-01-24 11:10:00,102.02,102.02,101.58,101.89,2300.0,80.1865,80.1865,79.8407,80.0844,2300.0
2019-01-24 11:20:00,101.83,102.07,101.83,101.97,5820.0,80.0372,80.2258,80.0372,80.1472,5820.0
2019-01-24 11:30:00,101.94,102.15,101.85,102.14,11821.0,80.1237,80.2887,80.0529,80.2809,11821.0
2019-01-24 11:40:00,102.1,102.85,102.1,102.85,3010.0,80.2494,80.8389,80.2494,80.8389,3010.0
2019-01-24 11:50:00,102.75,102.88,102.73,102.85,2000.0,80.7603,80.8625,80.7446,80.8389,2000.0
2019-01-24 12:00:00,102.86,102.87,102.71,102.78,1000.0,80.8468,80.8546,80.7289,80.7839,1000.0
2019-01-24 12:10:00,102.73,102.91,101.79,101.82,8470.0,80.7446,80.8861,80.0058,80.0293,8470.0
2019-01-24 12:20:00,101.71,101.81,101.4,101.62,8420.0,79.9429,80.0215,79.6992,79.8721,8420.0
2019-01-24 12:30:00,101.75,101.99,101.51,101.51,800.0,79.9743,80.163,79.7857,79.7857,800.0
2019-01-24 12:40:00,101.54,101.57,101.3,101.3,1707.0,79.8093,79.8328,79.6206,79.6206,1707.0
2019-01-24 12:50:00,101.21,101.31,101.16,101.28,1200.0,79.5499,79.6285,79.5106,79.6049,1200.0
2019-01-24 13:00:00,101.31,101.36,101.2,101.35,1200.0,79.6285,79.6678,79.542,79.6599,1200.0
2019-01-24 13:10:00,101.46,101.46,101.18,101.21,1608.0,79.7464,79.7464,79.5263,79.5499,1608.0
2019-01-24 13:20:00,101.18,101.65,101.18,101.62,2370.0,79.5263,79.8957,79.5263,79.8721,2370.0
2019-01-24 13:30:00,101.63,101.85,101.63,101.67,1200.0,79.88,80.0529,79.88,79.9114,1200.0
2019-01-24 13:40:00,101.73,101.74,101.54,101.68,1400.0,79.9586,79.9665,79.8093,79.9193,1400.0
2019-01-24 13:50:00,101.76,101.82,101.7,101.72,1248.0,79.9822,80.0293,79.935,79.9507,1248.0
2019-01-24 14:00:00,101.64,101.71,101.49,101.62,1300.0,79.8879,79.9429,79.77,79.8721,1300.0
2019-01-24 14:10:00,101.42,101.57,101.39,101.57,1000.0,79.7149,79.8328,79.6914,79.8328,1000.0
2019-01-24 14:20:00,101.54,101.64,101.51,101.57,900.0,79.8093,79.8879,79.7857,79.8328,900.0
2019-01-24 14:30:00,101.5,101.5,101.4,101.43,1300.0,79.7778,79.7778,79.6992,79.7228,1300.0
2019-01-24 14:40:00,101.48,101.58,101.48,101.58,400.0,79.7621,79.8407,79.7621,79.8407,400.0
2019-01-24 14:50:00,101.46,101.46,101.36,101.36,2130.0,79.7464,79.7464,79.6678,79.6678,2130.0
2019-01-24 15:00:00,101.36,101.44,101.31,101.44,1400.0,79.6678,79.7307,79.6285,79.7307,1400.0
2019-01-24 15:10:00,101.41,101.5,101.39,101.5,700.0,79.7071,79.7778,79.6914,79.7778,700.0
2019-01-24 15:20:00,101.46,101.62,101.42,101.53,1000.0,79.7464,79.8721,79.7149,79.8014,1000.0
2019-01-24 15:30:00,101.55,101.55,101.32,101.36,3600.0,79.8171,79.8171,79.6364,79.6678,3600.0
2019-01-24 15:40:00,101.4,101.47,101.21,101.45,6498.0,79.6992,79.7542,79.5499,79.7385,6498.0
2019-01-24 15:50:00,101.45,101.61,101.39,101.59,5900.0,79.7385,79.8643,79.6914,79.8486,5900.0
2019-01-25 09:30:00,101.9,102.2,101.47,101.51,3904.0,80.0922,80.328,79.7542,79.7857,3904.0
2019-01-25 09:40:00,101.74,102.39,101.74,102.36,4300.0,79.9665,80.4774,79.9665,80.4538,4300.0
2019-01-25 09:50:00,102.41,103.04,102.41,102.56,6670.0,80.4931,80.9883,80.4931,80.611,6670.0
2019-01-25 10:00:00,102.62,102.78,102.39,102.42,4850.0,80.6581,80.7839,80.4774,80.5009,4850.0
2019-01-25 10:10:00,102.28,102.55,102.11,102.15,800.0,80.3909,80.6031,80.2573,80.2887,800.0
2019-01-25 10:20:00,102.04,102.13,101.99,102.0,900.0,80.2023,80.273,80.163,80.1708,900.0
2019-01-25 10:30:00,102.05,102.56,101.96,102.56,900.0,80.2101,80.611,80.1394,80.611,900.0
2019-01-25 10:40:00,102.43,103.06,102.43,103.02,3100.0,80.5088,81.004,80.5088,80.9725,3100.0
2019-01-25 10:50:00,102.9,103.0,102.7,102.7,4440.0,80.8782,80.9568,80.721,80.721,4440.0
2019-01-25 11:00:00,102.73,102.73,102.01,102.15,19974.0,80.7446,80.7446,80.1787,80.2887,19974.0
2019-01-25 11:10:00,102.08,102.24,101.67,101.7,15628.0,80.2337,80.3595,79.9114,79.935,15628.0
2019-01-25 11:20:00,101.72,101.85,101.55,101.82,3300.0,79.9507,80.0529,79.8171,80.0293,3300.0
2019-01-25 11:30:00,101.81,102.32,101.75,102.1,5033.0,80.0215,80.4223,79.9743,80.2494,5033.0
2019-01-25 11:40:00,102.0,102.28,102.0,102.23,4392.0,80.1708,80.3909,80.1708,80.3516,4392.0
2019-01-25 11:50:00,102.38,102.6,102.28,102.6,800.0,80.4695,80.6424,80.3909,80.6424,800.0
2019-01-25 12:00:00,102.53,102.76,102.52,102.69,1900.0,80.5874,80.7682,80.5795,80.7132,1900.0
2019-01-25 12:10:00,102.79,102.79,102.34,102.34,6148.0,80.7918,80.7918,80.4381,80.4381,6148.0
2019-01-25 12:20:00,102.34,102.66,101.99,102.61,11278.0,80.4381,80.6896,80.163,80.6503,11278.0
2019-01-25 12:30:00,102.66,102.75,102.6,102.75,700.0,80.6896,80.7603,80.6424,80.7603,700.0
2019-01-25 12:40:00,102.67,102.73,102.57,102.57,1500.0,80.6974,80.7446,80.6188,80.6188,1500.0
2019-01-25 12:50:00,102.52,102.52,102.2,102.23,3100.0,80.5795,80.5795,80.328,80.3516,3100.0
2019-01-25 13:00:00,102.36,102.91,102.36,102.81,3000.0,80.4538,80.8861,80.4538,80.8075,3000.0
2019-01-25 13:10:00,102.73,103.03,102.73,102.97,1100.0,80.7446,80.9804,80.7446,80.9332,1100.0
2019-01-25 13:20:00,103.0,103.03,103.0,103.03,600.0,80.9568,80.9804,80.9568,80.9804,600.0
2019-01-25 13:30:00,102.96,103.11,102.95,103.06,900.0,80.9254,81.0433,80.9175,81.004,900.0
2019-01-25 13:40:00,103.08,103.18,103.03,103.1,700.0,81.0197,81.0983,80.9804,81.0354,700.0
2019-01-25 13:50:00,103.01,103.1,103.01,103.04,1000.0,80.9647,81.0354,80.9647,80.9883,1000.0
2019-01-25 14:00:00,103.05,103.05,102.75,102.78,1300.0,80.9961,80.9961,80.7603,80.7839,1300.0
2019-01-25 14:10:00,102.73,102.73,102.5,102.56,900.0,80.7446,80.7446,80.5638,80.611,900.0
2019-01-25 14:20:00,102.58,102.65,102.3,102.65,2600.0,80.6267,80.6817,80.4066,80.6817,2600.0
2019-01-25 14:30:00,102.68,103.07,102.64,103.03,1900.0,80.7053,81.0118,80.6739,80.9804,1900.0
2019-01-25 14:40:00,103.06,103.12,102.96,102.96,1100.0,81.004,81.0511,80.9254,80.9254,1100.0
2019-01-25 14:50:00,102.93,102.95,102.82,102.95,1200.0,80.9018,80.9175,80.8153,80.9175,1200.0
2019-01-25 15:00:00,102.83,102.83,102.7,102.72,1400.0,80.8232,80.8232,80.721,80.7367,1400.0
2019-01-25 15:10:00,102.65,103.05,102.6,103.05,2712.0,80.6817,80.9961,80.6424,80.9961,2712.0
2019-01-25 15:20:00,103.02,103.03,102.76,102.8,2483.0,80.9725,80.9804,80.7682,80.7996,2483.0
2019-01-25 15:30:00,102.74,102.74,102.25,102.46,6519.0,80.7525,80.7525,80.3673,80.5324,6519.0
2019-01-25 15:40:00,102.28,102.47,102.26,102.36,3910.0,80.3909,80.5402,80.3752,80.4538,3910.0
2019-01-25 15:50:00,102.34,102.34,102.05,102.14,7310.0,80.4381,80.4381,80.2101,80.2809,7310.0
2019-01-28 09:30:00,100.29,101.1,100.29,100.52,2200.0,78.8268,79.4634,78.8268,79.0076,2200.0
2019-01-28 09:40:00,100.31,100.31,99.9,99.99,2600.0,78.8425,78.8425,78.5202,78.591,2600.0
2019-01-28 09:50:00,99.95,100.51,99.42,99.55,2175.0,78.5595,78.9997,78.143,78.2452,2175.0
2019-01-28 10:00:00,99.51,99.74,99.28,99.74,1400.0,78.2137,78.3945,78.0329,78.3945,1400.0
2019-01-28 10:10:00,99.83,100.46,99.79,100.46,1900.0,78.4652,78.9604,78.4338,78.9604,1900.0
2019-01-28 10:20:00,100.58,100.72,100.49,100.57,1300.0,79.0547,79.1648,78.984,79.0469,1300.0
2019-01-28 10:30:00,100.69,100.77,100.35,100.56,7615.0,79.1412,79.2041,78.8739,79.039,7615.0
2019-01-28 10:40:00,100.58,100.73,100.17,100.21,9693.0,79.0547,79.1726,78.7325,78.7639,9693.0
2019-01-28 10:50:00,100.04,100.62,100.04,100.49,4875.0,78.6303,79.0862,78.6303,78.984,4875.0
2019-01-28 11:00:00,100.45,100.7,100.45,100.7,1100.0,78.9525,79.149,78.9525,79.149,1100.0
2019-01-28 11:10:00,100.74,100.96,100.74,100.91,1126.0,79.1805,79.3534,79.1805,79.3141,1126.0
2019-01-28 11:20:00,100.94,100.94,100.74,100.88,600.0,79.3377,79.3377,79.1805,79.2905,600.0
2019-01-28 11:30:00,100.78,100.78,100.38,100.38,900.0,79.2119,79.2119,78.8975,78.8975,900.0
2019-01-28 11:40:00,100.22,100.22,99.8,99.8,1100.0,78.7718,78.7718,78.4416,78.4416,1100.0
2019-01-28 11:50:00,99.99,100.0,99.77,99.83,1400.0,78.591,78.5988,78.4181,78.4652,1400.0
2019-01-28 12:00:00,99.81,99.95,99.7,99.95,1500.0,78.4495,78.5595,78.363,78.5595,1500.0
2019-01-28 12:10:00,99.89,100.05,99.89,99.97,900.0,78.5124,78.6381,78.5124,78.5753,900.0
2019-01-28 12:20:00,100.05,100.62,100.02,100.62,1125.0,78.6381,79.0862,78.6146,79.0862,1125.0
2019-01-28 12:30:00,100.65,100.68,100.49,100.49,1100.0,79.1097,79.1333,78.984,78.984,1100.0
2019-01-28 12:40:00,100.51,100.57,100.41,100.41,575.0,78.9997,79.0469,78.9211,78.9211,575.0
2019-01-28 12:50:00,100.45,100.46,100.37,100.41,600.0,78.9525,78.9604,78.8897,78.9211,600.0
2019-01-28 13:00:00,100.29,100.42,100.18,100.42,400.0,78.8268,78.929,78.7403,78.929,400.0
2019-01-28 13:10:00,100.47,100.47,100.3,100.3,4800.0,78.9683,78.9683,78.8346,78.8346,4800.0
2019-01-28 13:20:00,100.33,100.42,99.9,99.96,7095.0,78.8582,78.929,78.5202,78.5674,7095.0
2019-01-28 13:30:00,100.04,100.14,99.9,99.95,3609.0,78.6303,78.7089,78.5202,78.5595,3609.0
2019-01-28 13:40:00,99.94,100.09,99.94,100.02,2300.0,78.5517,78.6696,78.5517,78.6146,2300.0
2019-01-28 13:50:00,100.08,100.09,99.92,100.06,1100.0,78.6617,78.6696,78.536,78.646,1100.0
2019-01-28 14:00:00,100.39,100.39,100.21,100.21,500.0,78.9054,78.9054,78.7639,78.7639,500.0
2019-01-28 14:10:00,100.14,100.14,99.98,100.09,500.0,78.7089,78.7089,78.5831,78.6696,500.0
2019-01-28 14:20:00,100.1,100.1,99.91,99.93,1100.0,78.6774,78.6774,78.5281,78.5438,1100.0
2019-01-28 14:30:00,100.24,100.24,100.12,100.15,800.0,78.7875,78.7875,78.6932,78.7167,800.0
2019-01-28 14:40:00,100.16,100.45,100.14,100.44,1600.0,78.7246,78.9525,78.7089,78.9447,1600.0
2019-01-28 14:50:00,100.53,100.53,100.38,100.47,800.0,79.0154,79.0154,78.8975,78.9683,800.0
2019-01-28 15:00:00,100.43,100.49,100.16,100.18,2421.0,78.9368,78.984,78.7246,78.7403,2421.0
2019-01-28 15:10:00,100.09,100.3,100.09,100.24,1000.0,78.6696,78.8346,78.6696,78.7875,1000.0
2019-01-28 15:20:00,100.22,100.41,100.22,100.41,1700.0,78.7718,78.9211,78.7718,78.9211,1700.0
2019-01-28 15:30:00,100.36,100.39,100.3,100.37,2600.0,78.8818,78.9054,78.8346,78.8897,2600.0
2019-01-28 15:40:00,100.36,100.56,100.28,100.29,2200.0,78.8818,79.039,78.8189,78.8268,2200.0
2019-01-28 15:50:00,100.33,100.39,100.13,100.24,12193.0,78.8582,78.9054,78.701,78.7875,12193.0
2019-01-29 09:30:00,101.63,101.7,100.22,100.34,5453.0,79.88,79.935,78.7718,78.8661,5453.0
2019-01-29 09:40:00,100.22,100.88,100.22,100.57,6200.0,78.7718,79.2905,78.7718,79.0469,6200.0
2019-01-29 09:50:00,100.82,100.92,100.49,100.58,1900.0,79.2434,79.322,78.984,79.0547,1900.0
2019-01-29 10:00:00,100.83,100.96,100.8,100.88,1963.0,79.2512,79.3534,79.2276,79.2905,1963.0
2019-01-29 10:10:00,100.93,100.93,100.49,100.74,1600.0,79.3298,79.3298,78.984,79.1805,1600.0
2019-01-29 10:20:00,100.73,100.86,100.54,100.86,400.0,79.1726,79.2748,79.0233,79.2748,400.0
2019-01-29 10:30:00,100.89,100.89,100.73,100.75,1262.0,79.2984,79.2984,79.1726,79.1883,1262.0
2019-01-29 10:40:00,100.79,101.11,100.79,101.04,4404.0,79.2198,79.4713,79.2198,79.4163,4404.0
2019-01-29 10:50:00,101.04,101.04,100.2,100.32,5681.0,79.4163,79.4163,78.756,78.8504,5681.0
2019-01-29 11:00:00,100.28,100.53,100.26,100.53,900.0,78.8189,79.0154,78.8032,79.0154,900.0
2019-01-29 11:10:00,100.67,100.79,100.38,100.4,3100.0,79.1255,79.2198,78.8975,78.9132,3100.0
2019-01-29 11:20:00,100.4,100.59,100.23,100.49,1900.0,78.9132,79.0626,78.7796,78.984,1900.0
2019-01-29 11:30:00,100.72,100.72,100.47,100.59,1100.0,79.1648,79.1648,78.9683,79.0626,1100.0
2019-01-29 11:40:00,100.58,100.62,100.32,100.32,1523.0,79.0547,79.0862,78.8504,78.8504,1523.0
2019-01-29 11:50:00,100.33,100.33,100.21,100.24,2133.0,78.8582,78.8582,78.7639,78.7875,2133.0
2019-01-29 12:00:00,100.16,100.16,99.71,99.74,5390.0,78.7246,78.7246,78.3709,78.3945,5390.0
2019-01-29 12:10:00,99.72,100.01,99.72,99.91,3000.0,78.3788,78.6067,78.3788,78.5281,3000.0
2019-01-29 12:20:00,99.88,99.94,99.88,99.94,400.0,78.5045,78.5517,78.5045,78.5517,400.0
2019-01-29 12:30:00,99.82,99.95,99.74,99.95,3600.0,78.4574,78.5595,78.3945,78.5595,3600.0
2019-01-29 12:40:00,99.97,100.11,99.97,100.11,800.0,78.5753,78.6853,78.5753,78.6853,800.0
2019-01-29 12:50:00,100.21,100.48,100.21,100.48,700.0,78.7639,78.9761,78.7639,78.9761,700.0
2019-01-29 13:00:00,100.42,100.54,100.38,100.54,1249.0,78.929,79.0233,78.8975,79.0233,1249.0
2019-01-29 13:10:00,100.54,100.58,100.46,100.58,1600.0,79.0233,79.0547,78.9604,79.0547,1600.0
2019-01-29 13:20:00,100.59,100.78,100.58,100.69,1100.0,79.0626,79.2119,79.0547,79.1412,1100.0
2019-01-29 13:30:00,100.75,100.79,100.66,100.66,900.0,79.1883,79.2198,79.1176,79.1176,900.0
2019-01-29 13:40:00,100.6,100.86,100.6,100.86,1850.0,79.0704,79.2748,79.0704,79.2748,1850.0
2019-01-29 13:50:00,100.88,100.96,100.72,100.72,1200.0,79.2905,79.3534,79.1648,79.1648,1200.0
2019-01-29 14:00:00,100.65,100.8,100.65,100.8,1100.0,79.1097,79.2276,79.1097,79.2276,1100.0
2019-01-29 14:10:00,100.7,100.72,100.61,100.72,800.0,79.149,79.1648,79.0783,79.1648,800.0
2019-01-29 14:20:00,100.69,100.74,100.54,100.6,1100.0,79.1412,79.1805,79.0233,79.0704,1100.0
2019-01-29 14:30:00,100.55,100.69,100.5,100.65,1800.0,79.0311,79.1412,78.9918,79.1097,1800.0
2019-01-29 14:40:00,100.6,100.6,100.36,100.36,800.0,79.0704,79.0704,78.8818,78.8818,800.0
2019-01-29 14:50:00,100.46,100.54,100.41,100.47,1100.0,78.9604,79.0233,78.9211,78.9683,1100.0
2019-01-29 15:00:00,100.36,100.42,100.3,100.4,2300.0,78.8818,78.929,78.8346,78.9132,2300.0
2019-01-29 15:10:00,100.42,100.51,100.36,100.36,1300.0,78.929,78.9997,78.8818,78.8818,1300.0
2019-01-29 15:20:00,100.39,100.49,100.38,100.38,1600.0,78.9054,78.984,78.8975,78.8975,1600.0
2019-01-29 15:30:00,100.47,100.5,100.29,100.3,2200.0,78.9683,78.9918,78.8268,78.8346,2200.0
2019-01-29 15:40:00,100.36,100.36,99.98,100.01,4230.0,78.8818,78.8818,78.5831,78.6067,4230.0
2019-01-29 15:50:00,100.01,100.23,99.97,100.08,6107.0,78.6067,78.7796,78.5753,78.6617,6107.0
2019-01-30 09:30:00,102.04,102.04,100.52,100.62,2464.0,80.2023,80.2023,79.0076,79.0862,2464.0
2019-01-30 09:40:00,100.57,101.03,100.57,100.85,500.0,79.0469,79.4084,79.0469,79.2669,500.0
2019-01-30 09:50:00,100.84,101.18,100.73,101.17,8459.0,79.2591,79.5263,79.1726,79.5185,8459.0
2019-01-30 10:00:00,100.58,100.58,100.25,100.33,500.0,79.0547,79.0547,78.7953,78.8582,500.0
2019-01-30 10:10:00,100.39,100.65,100.31,100.31,470.0,78.9054,79.1097,78.8425,78.8425,470.0
2019-01-30 10:20:00,100.35,100.35,100.2,100.29,700.0,78.8739,78.8739,78.756,78.8268,700.0
2019-01-30 10:30:00,100.46,101.48,100.46,101.15,6564.0,78.9604,79.7621,78.9604,79.5027,6564.0
2019-01-30 10:40:00,100.87,101.18,100.85,100.85,3100.0,79.2827,79.5263,79.2669,79.2669,3100.0
2019-01-30 10:50:00,100.71,101.3,100.71,101.3,300.0,79.1569,79.6206,79.1569,79.6206,300.0
2019-01-30 11:00:00,101.41,101.62,101.32,101.44,1600.0,79.7071,79.8721,79.6364,79.7307,1600.0
2019-01-30 11:10:00,101.5,101.61,101.41,101.45,1801.0,79.7778,79.8643,79.7071,79.7385,1801.0
2019-01-30 11:20:00,101.53,101.67,101.42,101.45,900.0,79.8014,79.9114,79.7149,79.7385,900.0
2019-01-30 11:30:00,101.58,101.66,101.58,101.64,800.0,79.8407,79.9036,79.8407,79.8879,800.0
2019-01-30 11:40:00,101.69,101.7,101.69,101.7,200.0,79.9272,79.935,79.9272,79.935,200.0
2019-01-30 11:50:00,101.47,101.55,101.47,101.53,1199.0,79.7542,79.8171,79.7542,79.8014,1199.0
2019-01-30 12:00:00,101.63,101.65,101.39,101.47,1200.0,79.88,79.8957,79.6914,79.7542,1200.0
2019-01-30 12:10:00,101.55,101.55,101.32,101.32,1700.0,79.8171,79.8171,79.6364,79.6364,1700.0
2019-01-30 12:20:00,101.3,101.33,101.24,101.29,11412.0,79.6206,79.6442,79.5735,79.6128,11412.0
2019-01-30 12:30:00,101.2,101.23,101.13,101.23,400.0,79.542,79.5656,79.487,79.5656,400.0
2019-01-30 12:40:00,101.19,101.27,101.12,101.23,900.0,79.5342,79.5971,79.4792,79.5656,900.0
2019-01-30 12:50:00,101.26,101.28,101.2,101.24,700.0,79.5892,79.6049,79.542,79.5735,700.0
2019-01-30 13:00:00,101.24,101.29,101.13,101.13,4872.0,79.5735,79.6128,79.487,79.487,4872.0
2019-01-30 13:10:00,101.07,101.1,101.07,101.1,200.0,79.4399,79.4634,79.4399,79.4634,200.0
2019-01-30 13:20:00,101.02,101.03,100.91,100.91,500.0,79.4006,79.4084,79.3141,79.3141,500.0
2019-01-30 13:30:00,100.98,100.98,100.9,100.9,500.0,79.3691,79.3691,79.3062,79.3062,500.0
2019-01-30 13:40:00,100.92,100.99,100.88,100.88,600.0,79.322,79.377,79.2905,79.2905,600.0
2019-01-30 13:50:00,100.96,101.05,100.94,101.02,400.0,79.3534,79.4241,79.3377,79.4006,400.0
2019-01-30 14:00:00,101.25,101.73,101.24,101.58,1700.0,79.5813,79.9586,79.5735,79.8407,1700.0
2019-01-30 14:10:00,101.71,101.96,101.7,101.93,1100.0,79.9429,80.1394,79.935,80.1158,1100.0
2019-01-30 14:20:00,102.0,102.08,101.78,101.78,1618.0,80.1708,80.2337,79.9979,79.9979,1618.0
2019-01-30 14:30:00,101.73,101.73,101.51,101.66,700.0,79.9586,79.9586,79.7857,79.9036,700.0
2019-01-30 14:40:00,101.75,102.0,101.75,102.0,800.0,79.9743,80.1708,79.9743,80.1708,800.0
2019-01-30 14:50:00,102.06,102.33,102.06,102.28,400.0,80.218,80.4302,80.218,80.3909,400.0
2019-01-30 15:00:00,102.29,102.31,101.94,101.94,900.0,80.3988,80.4145,80.1237,80.1237,900.0
2019-01-30 15:10:00,101.71,101.91,101.71,101.91,1100.0,79.9429,80.1001,79.9429,80.1001,1100.0
2019-01-30 15:20:00,102.06,102.06,101.77,101.89,2494.0,80.218,80.218,79.99,80.0844,2494.0
2019-01-30 15:30:00,101.89,102.05,101.81,101.94,6394.0,80.0844,80.2101,80.0215,80.1237,6394.0
2019-01-30 15:40:00,101.93,102.13,101.84,102.1,3300.0,80.1158,80.273,80.0451,80.2494,3300.0
2019-01-30 15:50:00,102.04,102.31,101.94,102.29,6500.0,80.2023,80.4145,80.1237,80.3988,6500.0
2019-01-31 09:30:00,101.83,102.99,101.83,102.87,9063.0,80.0372,80.949,80.0372,80.8546,9063.0
2019-01-31 09:40:00,102.87,102.87,102.51,102.72,8002.0,80.8546,80.8546,80.5717,80.7367,8002.0
2019-01-31 09:50:00,102.78,103.31,102.64,103.31,4760.0,80.7839,81.2005,80.6739,81.2005,4760.0
2019-01-31 10:00:00,103.04,103.49,103.04,103.24,3000.0,80.9883,81.3419,80.9883,81.1454,3000.0
2019-01-31 10:10:00,103.34,103.64,103.16,103.54,1516.0,81.224,81.4598,81.0826,81.3812,1516.0
2019-01-31 10:20:00,103.55,103.87,103.44,103.82,2900.0,81.3891,81.6406,81.3026,81.6013,2900.0
2019-01-31 10:30:00,103.74,104.06,103.55,103.68,8100.0,81.5384,81.79,81.3891,81.4913,8100.0
2019-01-31 10:40:00,103.98,104.4,103.98,104.03,3170.0,81.7271,82.0572,81.7271,81.7664,3170.0
2019-01-31 10:50:00,104.05,104.44,103.99,104.25,2000.0,81.7821,82.0886,81.7349,81.9393,2000.0
2019-01-31 11:00:00,104.44,104.55,104.03,104.11,2359.0,82.0886,82.1751,81.7664,81.8293,2359.0
2019-01-31 11:10:00,104.29,104.43,104.07,104.07,2500.0,81.9707,82.0808,81.7978,81.7978,2500.0
2019-01-31 11:20:00,104.16,104.16,103.76,103.92,3100.0,81.8686,81.8686,81.5542,81.6799,3100.0
2019-01-31 11:30:00,103.84,104.08,103.84,103.94,2200.0,81.617,81.8057,81.617,81.6956,2200.0
2019-01-31 11:40:00,103.94,103.96,103.74,103.74,1300.0,81.6956,81.7114,81.5384,81.5384,1300.0
2019-01-31 11:50:00,103.68,103.89,103.67,103.8,1600.0,81.4913,81.6563,81.4834,81.5856,1600.0
2019-01-31 12:00:00,103.84,103.84,103.62,103.68,1680.0,81.617,81.617,81.4441,81.4913,1680.0
2019-01-31 12:10:00,103.49,103.65,103.49,103.61,1300.0,81.3419,81.4677,81.3419,81.4363,1300.0
2019-01-31 12:20:00,103.58,103.66,103.32,103.44,7105.0,81.4127,81.4756,81.2083,81.3026,7105.0
2019-01-31 12:30:00,103.39,103.6,102.93,102.93,3766.0,81.2633,81.4284,80.9018,80.9018,3766.0
2019-01-31 12:40:00,102.98,103.09,102.67,102.67,1922.0,80.9411,81.0276,80.6974,80.6974,1922.0
2019-01-31 12:50:00,102.66,102.87,102.6,102.79,2810.0,80.6896,80.8546,80.6424,80.7918,2810.0
2019-01-31 13:00:00,102.72,103.08,102.69,103.08,1200.0,80.7367,81.0197,80.7132,81.0197,1200.0
2019-01-31 13:10:00,103.04,103.16,102.97,102.97,1200.0,80.9883,81.0826,80.9332,80.9332,1200.0
2019-01-31 13:20:00,103.0,103.03,102.76,102.76,1700.0,80.9568,80.9804,80.7682,80.7682,1700.0
2019-01-31 13:30:00,102.73,102.73,102.39,102.51,2400.0,80.7446,80.7446,80.4774,80.5717,2400.0
2019-01-31 13:40:00,102.57,102.74,102.57,102.7,1000.0,80.6188,80.7525,80.6188,80.721,1000.0
2019-01-31 13:50:00,102.78,102.78,102.68,102.69,1360.0,80.7839,80.7839,80.7053,80.7132,1360.0
2019-01-31 14:00:00,102.61,102.61,102.4,102.6,1280.0,80.6503,80.6503,80.4852,80.6424,1280.0
2019-01-31 14:10:00,102.68,102.68,102.55,102.58,1300.0,80.7053,80.7053,80.6031,80.6267,1300.0
2019-01-31 14:20:00,102.54,102.74,102.54,102.58,1600.0,80.5953,80.7525,80.5953,80.6267,1600.0
2019-01-31 14:30:00,102.57,102.57,102.37,102.4,1100.0,80.6188,80.6188,80.4616,80.4852,1100.0
2019-01-31 14:40:00,102.4,102.45,102.34,102.42,2337.0,80.4852,80.5245,80.4381,80.5009,2337.0
2019-01-31 14:50:00,102.39,102.39,102.27,102.27,1700.0,80.4774,80.4774,80.383,80.383,1700.0
2019-01-31 15:00:00,102.23,102.38,102.2,102.25,3000.0,80.3516,80.4695,80.328,80.3673,3000.0
2019-01-31 15:10:00,102.26,102.52,102.21,102.46,2200.0,80.3752,80.5795,80.3359,80.5324,2200.0
2019-01-31 15:20:00,102.52,102.81,102.52,102.81,2800.0,80.5795,80.8075,80.5795,80.8075,2800.0
2019-01-31 15:30:00,102.85,102.85,102.5,102.5,6200.0,80.8389,80.8389,80.5638,80.5638,6200.0
2019-01-31 15:40:00,102.49,102.49,102.29,102.29,8230.0,80.556,80.556,80.3988,80.3988,8230.0
2019-01-31 15:50:00,102.34,103.22,102.33,103.2,13971.0,80.4381,81.1297,80.4302,81.114,13971.0
2019-02-01 09:30:00,104.22,104.22,103.68,104.12,2414.0,81.9157,81.9157,81.4913,81.8371,2414.0
2019-02-01 09:40:00,104.28,104.28,103.57,103.57,1400.0,81.9629,81.9629,81.4048,81.4048,1400.0
2019-02-01 09:50:00,103.31,103.31,102.91,102.97,1400.0,81.2005,81.2005,80.8861,80.9332,1400.0
2019-02-01 10:00:00,102.73,102.96,102.51,102.92,2581.0,80.7446,80.9254,80.5717,80.8939,2581.0
2019-02-01 10:10:00,102.69,102.96,102.69,102.84,3100.0,80.7132,80.9254,80.7132,80.8311,3100.0
2019-02-01 10:20:00,102.73,103.59,102.73,103.53,9368.0,80.7446,81.4205,80.7446,81.3734,9368.0
2019-02-01 10:30:00,103.47,103.67,103.14,103.67,1433.0,81.3262,81.4834,81.0668,81.4834,1433.0
2019-02-01 10:40:00,103.56,103.86,103.56,103.77,3144.0,81.397,81.6328,81.397,81.562,3144.0
2019-02-01 10:50:00,103.71,103.71,103.51,103.57,500.0,81.5149,81.5149,81.3577,81.4048,500.0
2019-02-01 11:00:00,102.98,103.36,102.93,103.36,800.0,80.9411,81.2398,80.9018,81.2398,800.0
2019-02-01 11:10:00,103.26,103.41,103.16,103.33,800.0,81.1612,81.2791,81.0826,81.2162,800.0
2019-02-01 11:20:00,103.23,103.69,103.23,103.6,1000.0,81.1376,81.4991,81.1376,81.4284,1000.0
2019-02-01 11:30:00,103.4,103.66,103.4,103.55,1264.0,81.2712,81.4756,81.2712,81.3891,1264.0
2019-02-01 11:40:00,103.57,103.57,103.28,103.33,700.0,81.4048,81.4048,81.1769,81.2162,700.0
2019-02-01 11:50:00,103.47,103.47,103.27,103.34,1000.0,81.3262,81.3262,81.169,81.224,1000.0
2019-02-01 12:00:00,103.42,103.68,103.42,103.67,1486.0,81.2869,81.4913,81.2869,81.4834,1486.0
2019-02-01 12:10:00,103.75,103.78,103.72,103.72,601.0,81.5463,81.5699,81.5227,81.5227,601.0
2019-02-01 12:20:00,103.71,103.78,103.68,103.75,1200.0,81.5149,81.5699,81.4913,81.5463,1200.0
2019-02-01 12:30:00,103.95,104.03,103.94,103.97,800.0,81.7035,81.7664,81.6956,81.7192,800.0
2019-02-01 12:40:00,103.87,104.01,103.79,103.8,2200.0,81.6406,81.7507,81.5777,81.5856,2200.0
2019-02-01 12:50:00,103.73,103.73,103.49,103.66,1200.0,81.5306,81.5306,81.3419,81.4756,1200.0
2019-02-01 13:00:00,103.64,104.0,103.64,103.91,2039.0,81.4598,81.7428,81.4598,81.6721,2039.0
2019-02-01 13:10:00,103.84,103.87,103.81,103.81,700.0,81.617,81.6406,81.5935,81.5935,700.0
2019-02-01 13:20:00,103.73,103.73,103.62,103.68,800.0,81.5306,81.5306,81.4441,81.4913,800.0
2019-02-01 13:30:00,103.56,103.68,103.48,103.49,1000.0,81.397,81.4913,81.3341,81.3419,1000.0
2019-02-01 13:40:00,103.51,103.54,103.34,103.34,1100.0,81.3577,81.3812,81.224,81.224,1100.0
2019-02-01 13:50:00,103.42,103.44,103.28,103.29,1100.0,81.2869,81.3026,81.1769,81.1847,1100.0
2019-02-01 14:00:00,103.21,103.24,103.07,103.16,1600.0,81.1219,81.1454,81.0118,81.0826,1600.0
2019-02-01 14:10:00,103.07,103.08,102.91,102.92,500.0,81.0118,81.0197,80.8861,80.8939,500.0
2019-02-01 14:20:00,102.92,103.06,102.85,103.02,1000.0,80.8939,81.004,80.8389,80.9725,1000.0
2019-02-01 14:30:00,103.04,103.1,102.99,103.0,700.0,80.9883,81.0354,80.949,80.9568,700.0
2019-02-01 14:40:00,103.0,103.07,102.85,102.88,1000.0,80.9568,81.0118,80.8389,80.8625,1000.0
2019-02-01 14:50:00,102.78,102.78,102.63,102.7,900.0,80.7839,80.7839,80.666,80.721,900.0
2019-02-01 15:00:00,102.7,102.7,102.61,102.64,900.0,80.721,80.721,80.6503,80.6739,900.0
2019-02-01 15:10:00,102.5,102.6,102.4,102.47,1600.0,80.5638,80.6424,80.4852,80.5402,1600.0
2019-02-01 15:20:00,102.45,102.45,102.33,102.42,1800.0,80.5245,80.5245,80.4302,80.5009,1800.0
2019-02-01 15:30:00,102.58,102.71,102.52,102.58,2100.0,80.6267,80.7289,80.5795,80.6267,2100.0
2019-02-01 15:40:00,102.61,102.98,102.61,102.89,3800.0,80.6503,80.9411,80.6503,80.8704,3800.0
2019-02-01 15:50:00,102.95,103.05,102.87,102.88,6430.0,80.9175,80.9961,80.8546,80.8625,6430.0
2019-02-04 09:30:00,102.6,102.6,101.82,101.82,2400.0,80.6424,80.6424,80.0293,80.0293,2400.0
2019-02-04 09:40:00,101.84,102.03,101.74,101.9,1900.0,80.0451,80.1944,79.9665,80.0922,1900.0
2019-02-04 09:50:00,101.79,101.92,101.51,101.53,3050.0,80.0058,80.1079,79.7857,79.8014,3050.0
2019-02-04 10:00:00,101.5,101.5,100.41,100.68,3800.0,79.7778,79.7778,78.9211,79.1333,3800.0
2019-02-04 10:10:00,100.59,101.0,100.59,100.74,2400.0,79.0626,79.3848,79.0626,79.1805,2400.0
2019-02-04 10:20:00,100.73,101.15,100.72,101.15,1000.0,79.1726,79.5027,79.1648,79.5027,1000.0
2019-02-04 10:30:00,101.19,101.52,101.12,101.52,1940.0,79.5342,79.7935,79.4792,79.7935,1940.0
2019-02-04 10:40:00,101.6,101.71,101.42,101.67,3100.0,79.8564,79.9429,79.7149,79.9114,3100.0
2019-02-04 10:50:00,101.62,101.72,101.52,101.72,2300.0,79.8721,79.9507,79.7935,79.9507,2300.0
2019-02-04 11:00:00,101.72,102.01,101.69,101.88,2700.0,79.9507,80.1787,79.9272,80.0765,2700.0
2019-02-04 11:10:00,101.84,102.18,101.71,102.11,2500.0,80.0451,80.3123,79.9429,80.2573,2500.0
2019-02-04 11:20:00,102.14,102.14,102.0,102.01,3319.0,80.2809,80.2809,80.1708,80.1787,3319.0
2019-02-04 11:30:00,102.04,102.19,102.04,102.19,1500.0,80.2023,80.3202,80.2023,80.3202,1500.0
2019-02-04 11:40:00,102.12,102.4,102.08,102.4,900.0,80.2651,80.4852,80.2337,80.4852,900.0
2019-02-04 11:50:00,102.32,102.4,102.31,102.36,600.0,80.4223,80.4852,80.4145,80.4538,600.0
2019-02-04 12:00:00,102.61,102.8,102.58,102.68,900.0,80.6503,80.7996,80.6267,80.7053,900.0
2019-02-04 12:10:00,102.71,102.86,102.71,102.78,800.0,80.7289,80.8468,80.7289,80.7839,800.0
2019-02-04 12:20:00,102.79,103.04,102.79,103.04,900.0,80.7918,80.9883,80.7918,80.9883,900.0
2019-02-04 12:30:00,102.97,103.07,102.97,103.01,700.0,80.9332,81.0118,80.9332,80.9647,700.0
2019-02-04 12:40:00,103.05,103.32,103.05,103.17,700.0,80.9961,81.2083,80.9961,81.0904,700.0
2019-02-04 12:50:00,103.18,103.2,103.14,103.2,1100.0,81.0983,81.114,81.0668,81.114,1100.0
2019-02-04 13:00:00,103.12,103.34,103.12,103.29,10500.0,81.0511,81.224,81.0511,81.1847,10500.0
2019-02-04 13:10:00,103.34,103.6,103.24,103.45,13253.0,81.224,81.4284,81.1454,81.3105,13253.0
2019-02-04 13:20:00,103.43,103.6,103.43,103.46,1300.0,81.2948,81.4284,81.2948,81.3184,1300.0
2019-02-04 13:30:00,103.48,103.48,103.34,103.38,1500.0,81.3341,81.3341,81.224,81.2555,1500.0
2019-02-04 13:40:00,103.58,103.68,103.55,103.67,1500.0,81.4127,81.4913,81.3891,81.4834,1500.0
2019-02-04 13:50:00,103.65,103.87,103.65,103.87,1000.0,81.4677,81.6406,81.4677,81.6406,1000.0
2019-02-04 14:00:00,103.91,103.99,103.86,103.97,2700.0,81.6721,81.7349,81.6328,81.7192,2700.0
2019-02-04 14:10:00,104.1,104.1,103.93,103.93,1600.0,81.8214,81.8214,81.6878,81.6878,1600.0
2019-02-04 14:20:00,103.93,104.12,103.93,104.04,1308.0,81.6878,81.8371,81.6878,81.7742,1308.0
2019-02-04 14:30:00,104.13,104.14,104.06,104.14,1000.0,81.845,81.8528,81.79,81.8528,1000.0
2019-02-04 14:40:00,104.15,104.27,104.15,104.25,1800.0,81.8607,81.955,81.8607,81.9393,1800.0
2019-02-04 14:50:00,104.25,104.32,104.21,104.21,2200.0,81.9393,81.9943,81.9079,81.9079,2200.0
2019-02-04 15:00:00,104.21,104.38,104.18,104.38,3500.0,81.9079,82.0415,81.8843,82.0415,3500.0
2019-02-04 15:10:00,104.39,104.55,104.35,104.35,2300.0,82.0493,82.1751,82.0179,82.0179,2300.0
2019-02-04 15:20:00,104.25,104.46,104.21,104.21,2888.0,81.9393,82.1044,81.9079,81.9079,2888.0
2019-02-04 15:30:00,104.32,104.36,104.19,104.26,1900.0,81.9943,82.0258,81.8921,81.9472,1900.0
2019-02-04 15:40:00,104.23,104.75,104.23,104.56,4500.0,81.9236,82.3323,81.9236,82.183,4500.0
2019-02-04 15:50:00,104.53,104.55,104.31,104.52,8974.0,82.1594,82.1751,81.9865,82.1515,8974.0
2019-02-05 09:30:00,103.8,103.8,103.7,103.8,500.0,81.5856,81.5856,81.507,81.5856,500.0
2019-02-05 09:40:00,103.89,104.12,103.69,103.7,5300.0,81.6563,81.8371,81.4991,81.507,5300.0
2019-02-05 09:50:00,103.69,104.01,103.63,103.87,5900.0,81.4991,81.7507,81.452,81.6406,5900.0
2019-02-05 10:00:00,103.95,104.07,103.9,104.02,3141.0,81.7035,81.7978,81.6642,81.7585,3141.0
2019-02-05 10:10:00,103.99,104.03,103.8,104.03,3700.0,81.7349,81.7664,81.5856,81.7664,3700.0
2019-02-05 10:20:00,103.96,103.97,103.78,103.78,900.0,81.7114,81.7192,81.5699,81.5699,900.0
2019-02-05 10:30:00,103.6,103.96,103.6,103.87,1900.0,81.4284,81.7114,81.4284,81.6406,1900.0
2019-02-05 10:40:00,103.67,103.93,103.67,103.79,1300.0,81.4834,81.6878,81.4834,81.5777,1300.0
2019-02-05 10:50:00,103.85,103.96,103.83,103.88,2423.0,81.6249,81.7114,81.6092,81.6485,2423.0
2019-02-05 11:00:00,103.85,103.85,103.41,103.41,2499.0,81.6249,81.6249,81.2791,81.2791,2499.0
2019-02-05 11:10:00,103.24,103.25,102.88,102.9,1611.0,81.1454,81.1533,80.8625,80.8782,1611.0
2019-02-05 11:20:00,102.91,102.91,102.24,102.24,3200.0,80.8861,80.8861,80.3595,80.3595,3200.0
2019-02-05 11:30:00,102.22,102.54,102.21,102.33,2939.0,80.3437,80.5953,80.3359,80.4302,2939.0
2019-02-05 11:40:00,102.21,102.57,102.21,102.57,1800.0,80.3359,80.6188,80.3359,80.6188,1800.0
2019-02-05 11:50:00,102.63,102.75,102.53,102.57,6900.0,80.666,80.7603,80.5874,80.6188,6900.0
2019-02-05 12:00:00,102.5,102.52,102.19,102.26,2100.0,80.5638,80.5795,80.3202,80.3752,2100.0
2019-02-05 12:10:00,102.11,102.18,101.92,102.16,1100.0,80.2573,80.3123,80.1079,80.2966,1100.0
2019-02-05 12:20:00,102.1,102.22,102.03,102.18,1900.0,80.2494,80.3437,80.1944,80.3123,1900.0
2019-02-05 12:30:00,102.17,102.17,101.98,102.17,1700.0,80.3044,80.3044,80.1551,80.3044,1700.0
2019-02-05 12:40:00,102.15,102.16,101.99,102.02,1700.0,80.2887,80.2966,80.163,80.1865,1700.0
2019-02-05 12:50:00,102.06,102.1,101.98,102.02,1000.0,80.218,80.2494,80.1551,80.1865,1000.0
2019-02-05 13:00:00,102.07,102.29,102.07,102.22,600.0,80.2258,80.3988,80.2258,80.3437,600.0
2019-02-05 13:10:00,102.07,102.11,101.87,101.91,1700.0,80.2258,80.2573,80.0686,80.1001,1700.0
2019-02-05 13:20:00,102.09,102.09,101.98,102.04,1100.0,80.2416,80.2416,80.1551,80.2023,1100.0
2019-02-05 13:30:00,101.96,102.03,101.91,101.92,1100.0,80.1394,80.1944,80.1001,80.1079,1100.0
2019-02-05 13:40:00,101.91,102.05,101.91,102.05,1200.0,80.1001,80.2101,80.1001,80.2101,1200.0
2019-02-05 13:50:00,102.05,102.05,101.99,102.02,800.0,80.2101,80.2101,80.163,80.1865,800.0
2019-02-05 14:00:00,102.01,102.27,101.97,102.27,1100.0,80.1787,80.383,80.1472,80.383,1100.0
2019-02-05 14:10:00,102.29,102.39,102.2,102.24,5938.0,80.3988,80.4774,80.328,80.3595,5938.0
2019-02-05 14:20:00,102.21,102.4,102.21,102.24,1100.0,80.3359,80.4852,80.3359,80.3595,1100.0
2019-02-05 14:30:00,102.26,102.26,101.96,102.24,3000.0,80.3752,80.3752,80.1394,80.3595,3000.0
2019-02-05 14:40:00,102.14,102.37,102.14,102.37,1600.0,80.2809,80.4616,80.2809,80.4616,1600.0
2019-02-05 14:50:00,102.34,102.34,102.11,102.17,2600.0,80.4381,80.4381,80.2573,80.3044,2600.0
2019-02-05 15:00:00,102.15,102.19,101.97,101.97,4000.0,80.2887,80.3202,80.1472,80.1472,4000.0
2019-02-05 15:10:00,102.01,102.05,101.79,102.05,11320.0,80.1787,80.2101,80.0058,80.2101,11320.0
2019-02-05 15:20:00,102.14,102.4,102.14,102.39,1200.0,80.2809,80.4852,80.2809,80.4774,1200.0
2019-02-05 15:30:00,102.43,102.44,102.04,102.05,4400.0,80.5088,80.5167,80.2023,80.2101,4400.0
2019-02-05 15:40:00,102.06,102.11,101.82,101.83,6756.0,80.218,80.2573,80.0293,80.0372,6756.0
2019-02-05 15:50:00,101.78,101.97,101.66,101.83,13599.0,79.9979,80.1472,79.9036,80.0372,13599.0
2019-02-06 09:30:00,101.28,101.59,99.86,99.86,8798.0,79.6049,79.8486,78.4888,78.4888,8798.0
2019-02-06 09:40:00,100.08,100.58,100.08,100.57,1800.0,78.6617,79.0547,78.6617,79.0469,1800.0
2019-02-06 09:50:00,100.61,100.65,100.27,100.28,1600.0,79.0783,79.1097,78.8111,78.8189,1600.0
2019-02-06 10:00:00,100.19,100.56,100.0,100.56,5313.0,78.7482,79.039,78.5988,79.039,5313.0
2019-02-06 10:10:00,100.5,100.69,100.43,100.68,3200.0,78.9918,79.1412,78.9368,79.1333,3200.0
2019-02-06 10:20:00,100.57,100.83,100.46,100.61,1840.0,79.0469,79.2512,78.9604,79.0783,1840.0
2019-02-06 10:30:00,100.69,101.15,100.57,101.1,4356.0,79.1412,79.5027,79.0469,79.4634,4356.0
2019-02-06 10:40:00,101.11,101.45,101.11,101.45,1000.0,79.4713,79.7385,79.4713,79.7385,1000.0
2019-02-06 10:50:00,101.41,101.99,101.41,101.9,1670.0,79.7071,80.163,79.7071,80.0922,1670.0
2019-02-06 11:00:00,101.81,102.06,101.7,101.97,2000.0,80.0215,80.218,79.935,80.1472,2000.0
2019-02-06 11:10:00,101.85,101.85,101.5,101.72,2200.0,80.0529,80.0529,79.7778,79.9507,2200.0
2019-02-06 11:20:00,101.67,101.69,101.43,101.58,1128.0,79.9114,79.9272,79.7228,79.8407,1128.0
2019-02-06 11:30:00,101.55,101.73,101.44,101.66,1700.0,79.8171,79.9586,79.7307,79.9036,1700.0
2019-02-06 11:40:00,101.73,101.85,101.65,101.67,1300.0,79.9586,80.0529,79.8957,79.9114,1300.0
2019-02-06 11:50:00,101.68,101.81,101.5,101.81,2000.0,79.9193,80.0215,79.7778,80.0215,2000.0
2019-02-06 12:00:00,101.68,101.88,101.68,101.88,1779.0,79.9193,80.0765,79.9193,80.0765,1779.0
2019-02-06 12:10:00,101.83,102.04,101.8,102.04,1400.0,80.0372,80.2023,80.0136,80.2023,1400.0
2019-02-06 12:20:00,101.91,101.91,101.61,101.62,1009.0,80.1001,80.1001,79.8643,79.8721,1009.0
2019-02-06 12:30:00,101.62,101.82,101.62,101.77,1013.0,79.8721,80.0293,79.8721,79.99,1013.0
2019-02-06 12:40:00,101.75,101.79,101.74,101.76,800.0,79.9743,80.0058,79.9665,79.9822,800.0
2019-02-06 12:50:00,101.9,101.9,101.9,101.9,100.0,80.0922,80.0922,80.0922,80.0922,100.0
2019-02-06 13:00:00,101.9,101.9,101.85,101.88,300.0,80.0922,80.0922,80.0529,80.0765,300.0
2019-02-06 13:10:00,101.88,101.88,101.7,101.7,400.0,80.0765,80.0765,79.935,79.935,400.0
2019-02-06 13:20:00,101.84,101.84,101.61,101.61,200.0,80.0451,80.0451,79.8643,79.8643,200.0
2019-02-06 13:30:00,101.6,101.66,101.6,101.63,1500.0,79.8564,79.9036,79.8564,79.88,1500.0
2019-02-06 13:40:00,101.66,101.73,101.57,101.57,1300.0,79.9036,79.9586,79.8328,79.8328,1300.0
2019-02-06 13:50:00,101.55,101.55,101.41,101.45,1000.0,79.8171,79.8171,79.7071,79.7385,1000.0
2019-02-06 14:00:00,101.4,101.4,101.3,101.33,1100.0,79.6992,79.6992,79.6206,79.6442,1100.0
2019-02-06 14:10:00,101.26,101.31,101.19,101.19,1500.0,79.5892,79.6285,79.5342,79.5342,1500.0
2019-02-06 14:20:00,101.26,101.33,101.25,101.3,1000.0,79.5892,79.6442,79.5813,79.6206,1000.0
2019-02-06 14:30:00,101.29,101.58,101.25,101.56,3500.0,79.6128,79.8407,79.5813,79.825,3500.0
2019-02-06 14:40:00,101.55,101.71,101.55,101.68,1800.0,79.8171,79.9429,79.8171,79.9193,1800.0
2019-02-06 14:50:00,101.68,101.84,101.61,101.84,1100.0,79.9193,80.0451,79.8643,80.0451,1100.0
2019-02-06 15:00:00,101.77,101.79,101.67,101.7,1153.0,79.99,80.0058,79.9114,79.935,1153.0
2019-02-06 15:10:00,101.81,101.85,101.67,101.68,800.0,80.0215,80.0529,79.9114,79.9193,800.0
2019-02-06 15:20:00,101.72,101.89,101.71,101.89,1700.0,79.9507,80.0844,79.9429,80.0844,1700.0
2019-02-06 15:30:00,101.88,101.88,101.59,101.59,3000.0,80.0765,80.0765,79.8486,79.8486,3000.0
2019-02-06 15:40:00,101.57,101.61,101.48,101.61,4200.0,79.8328,79.8643,79.7621,79.8643,4200.0
2019-02-06 15:50:00,101.59,101.79,101.54,101.7,7216.0,79.8486,80.0058,79.8093,79.935,7216.0
2019-02-07 09:30:00,100.99,101.03,100.35,100.56,2100.0,79.377,79.4084,78.8739,79.039,2100.0
2019-02-07 09:40:00,100.39,100.54,99.87,99.88,2900.0,78.9054,79.0233,78.4967,78.5045,2900.0
2019-02-07 09:50:00,99.88,100.14,99.65,99.76,3466.0,78.5045,78.7089,78.3238,78.4102,3466.0
2019-02-07 10:00:00,99.16,99.2,98.62,98.62,2075.0,77.9386,77.9701,77.5142,77.5142,2075.0
2019-02-07 10:10:00,98.73,99.48,98.73,99.34,2900.0,77.6006,78.1901,77.6006,78.0801,2900.0
2019-02-07 10:20:00,99.39,99.76,99.33,99.76,1734.0,78.1194,78.4102,78.0722,78.4102,1734.0
2019-02-07 10:30:00,100.02,100.31,100.0,100.22,4500.0,78.6146,78.8425,78.5988,78.7718,4500.0
2019-02-07 10:40:00,100.07,100.08,99.84,99.84,4200.0,78.6539,78.6617,78.4731,78.4731,4200.0
2019-02-07 10:50:00,99.81,99.82,98.98,99.0,4072.0,78.4495,78.4574,77.7971,77.8129,4072.0
2019-02-07 11:00:00,98.86,98.94,98.4,98.4,3660.0,77.7028,77.7657,77.3413,77.3413,3660.0
2019-02-07 11:10:00,98.52,98.72,98.38,98.38,2300.0,77.4356,77.5928,77.3255,77.3255,2300.0
2019-02-07 11:20:00,98.33,98.4,98.16,98.34,1000.0,77.2862,77.3413,77.1526,77.2941,1000.0
2019-02-07 11:30:00,98.4,98.4,97.98,98.35,3074.0,77.3413,77.3413,77.0111,77.302,3074.0
2019-02-07 11:40:00,98.34,98.64,98.3,98.46,1200.0,77.2941,77.5299,77.2627,77.3884,1200.0
2019-02-07 11:50:00,98.32,98.33,98.01,98.05,1900.0,77.2784,77.2862,77.0347,77.0662,1900.0
2019-02-07 12:00:00,98.1,98.45,97.95,98.45,3344.0,77.1055,77.3806,76.9876,77.3806,3344.0
2019-02-07 12:10:00,98.51,98.76,98.45,98.76,2000.0,77.4277,77.6242,77.3806,77.6242,2000.0
2019-02-07 12:20:00,98.79,99.19,98.79,99.02,2500.0,77.6478,77.9622,77.6478,77.8286,2500.0
2019-02-07 12:30:00,99.01,99.23,98.99,99.23,1400.0,77.8207,77.9936,77.805,77.9936,1400.0
2019-02-07 12:40:00,99.25,99.25,99.02,99.04,4128.0,78.0094,78.0094,77.8286,77.8443,4128.0
2019-02-07 12:50:00,99.01,99.01,98.73,98.96,3175.0,77.8207,77.8207,77.6006,77.7814,3175.0
2019-02-07 13:00:00,98.92,99.27,98.92,99.25,800.0,77.75,78.0251,77.75,78.0094,800.0
2019-02-07 13:10:00,99.07,99.11,98.99,99.08,1500.0,77.8679,77.8993,77.805,77.8757,1500.0
2019-02-07 13:20:00,99.03,99.08,98.91,99.08,900.0,77.8364,77.8757,77.7421,77.8757,900.0
2019-02-07 13:30:00,99.08,99.11,98.61,98.61,3000.0,77.8757,77.8993,77.5063,77.5063,3000.0
2019-02-07 13:40:00,98.5,98.54,98.34,98.51,1300.0,77.4199,77.4513,77.2941,77.4277,1300.0
2019-02-07 13:50:00,98.41,98.45,98.28,98.39,1700.0,77.3491,77.3806,77.2469,77.3334,1700.0
2019-02-07 14:00:00,98.34,98.45,98.2,98.25,2425.0,77.2941,77.3806,77.1841,77.2234,2425.0
2019-02-07 14:10:00,98.21,98.21,97.91,97.91,3400.0,77.1919,77.1919,76.9561,76.9561,3400.0
2019-02-07 14:20:00,97.93,98.03,97.8,98.03,1600.0,76.9718,77.0504,76.8697,77.0504,1600.0
2019-02-07 14:30:00,98.13,98.42,98.13,98.2,1000.0,77.129,77.357,77.129,77.1841,1000.0
2019-02-07 14:40:00,98.21,98.29,98.03,98.04,2687.0,77.1919,77.2548,77.0504,77.0583,2687.0
2019-02-07 14:50:00,98.07,98.13,97.99,98.06,3070.0,77.0819,77.129,77.019,77.074,3070.0
2019-02-07 15:00:00,98.08,98.23,97.99,98.08,2300.0,77.0897,77.2076,77.019,77.0897,2300.0
2019-02-07 15:10:00,98.08,98.08,97.9,97.9,2700.0,77.0897,77.0897,76.9483,76.9483,2700.0
2019-02-07 15:20:00,97.92,98.0,97.92,97.92,2200.0,76.964,77.0269,76.964,76.964,2200.0
2019-02-07 15:30:00,97.96,97.96,97.76,97.87,4200.0,76.9954,76.9954,76.8382,76.9247,4200.0
2019-02-07 15:40:00,97.84,98.2,97.84,98.17,5120.0,76.9011,77.1841,76.9011,77.1605,5120.0
2019-02-07 15:50:00,98.17,98.44,97.87,97.94,16008.0,77.1605,77.3727,76.9247,76.9797,16008.0
2019-02-08 09:30:00,97.95,98.27,97.9,97.92,1600.0,76.9876,77.2391,76.9483,76.964,1600.0
2019-02-08 09:40:00,97.82,97.89,97.2,97.37,2300.0,76.8854,76.9404,76.3981,76.5317,2300.0
2019-02-08 09:50:00,97.25,97.31,96.99,96.99,1500.0,76.4374,76.4845,76.233,76.233,1500.0
2019-02-08 10:00:00,96.77,96.84,96.49,96.78,5788.0,76.0601,76.1151,75.84,76.068,5788.0
2019-02-08 10:10:00,96.75,96.77,95.83,95.83,10017.0,76.0444,76.0601,75.3213,75.3213,10017.0
2019-02-08 10:20:00,95.79,96.02,95.72,95.94,9218.0,75.2898,75.4706,75.2348,75.4077,9218.0
2019-02-08 10:30:00,96.02,96.14,95.94,96.07,1400.0,75.4706,75.5649,75.4077,75.5099,1400.0
2019-02-08 10:40:00,96.18,96.47,96.06,96.44,3177.0,75.5964,75.8243,75.5021,75.8007,3177.0
2019-02-08 10:50:00,96.41,96.41,95.92,96.04,2714.0,75.7771,75.7771,75.392,75.4863,2714.0
2019-02-08 11:00:00,96.05,96.05,95.5,95.56,3400.0,75.4942,75.4942,75.0619,75.1091,3400.0
2019-02-08 11:10:00,95.53,95.7,95.4,95.4,3900.0,75.0855,75.2191,74.9833,74.9833,3900.0
2019-02-08 11:20:00,95.4,95.81,95.24,95.66,3841.0,74.9833,75.3056,74.8575,75.1877,3841.0
2019-02-08 11:30:00,95.55,95.65,95.33,95.33,3461.0,75.1012,75.1798,74.9283,74.9283,3461.0
2019-02-08 11:40:00,95.44,95.51,95.16,95.28,2700.0,75.0147,75.0698,74.7947,74.889,2700.0
2019-02-08 11:50:00,95.29,95.51,95.15,95.51,2400.0,74.8968,75.0698,74.7868,75.0698,2400.0
2019-02-08 12:00:00,95.49,95.57,95.36,95.5,2900.0,75.054,75.1169,74.9519,75.0619,2900.0
2019-02-08 12:10:00,95.5,95.63,95.44,95.63,2900.0,75.0619,75.1641,75.0147,75.1641,2900.0
2019-02-08 12:20:00,95.62,96.07,95.58,96.07,1600.0,75.1562,75.5099,75.1248,75.5099,1600.0
2019-02-08 12:30:00,96.17,96.34,96.13,96.14,2510.0,75.5885,75.7221,75.5571,75.5649,2510.0
2019-02-08 12:40:00,96.11,96.17,96.05,96.11,2900.0,75.5414,75.5885,75.4942,75.5414,2900.0
2019-02-08 12:50:00,96.17,96.33,96.06,96.11,2700.0,75.5885,75.7143,75.5021,75.5414,2700.0
2019-02-08 13:00:00,96.15,96.26,96.02,96.13,1996.0,75.5728,75.6592,75.4706,75.5571,1996.0
2019-02-08 13:10:00,96.16,96.24,96.01,96.21,3400.0,75.5807,75.6435,75.4628,75.6199,3400.0
2019-02-08 13:20:00,96.11,96.16,96.05,96.11,1200.0,75.5414,75.5807,75.4942,75.5414,1200.0
2019-02-08 13:30:00,96.14,96.16,96.09,96.11,2800.0,75.5649,75.5807,75.5256,75.5414,2800.0
2019-02-08 13:40:00,96.16,96.2,96.05,96.05,2000.0,75.5807,75.6121,75.4942,75.4942,2000.0
2019-02-08 13:50:00,96.05,96.23,96.04,96.13,2000.0,75.4942,75.6357,75.4863,75.5571,2000.0
2019-02-08 14:00:00,96.13,96.16,95.98,96.02,2200.0,75.5571,75.5807,75.4392,75.4706,2200.0
2019-02-08 14:10:00,96.08,96.18,96.01,96.06,3500.0,75.5178,75.5964,75.4628,75.5021,3500.0
2019-02-08 14:20:00,96.05,96.17,96.05,96.15,3200.0,75.4942,75.5885,75.4942,75.5728,3200.0
2019-02-08 14:30:00,96.1,96.17,96.05,96.05,2242.0,75.5335,75.5885,75.4942,75.4942,2242.0
2019-02-08 14:40:00,96.14,96.4,96.11,96.36,2584.0,75.5649,75.7693,75.5414,75.7378,2584.0
2019-02-08 14:50:00,96.28,96.29,96.0,96.0,2400.0,75.675,75.6828,75.4549,75.4549,2400.0
2019-02-08 15:00:00,95.97,96.02,95.83,96.0,4386.0,75.4313,75.4706,75.3213,75.4549,4386.0
2019-02-08 15:10:00,96.03,96.25,95.99,96.13,4450.0,75.4785,75.6514,75.447,75.5571,4450.0
2019-02-08 15:20:00,96.16,96.26,96.11,96.13,5200.0,75.5807,75.6592,75.5414,75.5571,5200.0
2019-02-08 15:30:00,96.14,96.16,95.97,96.15,6407.0,75.5649,75.5807,75.4313,75.5728,6407.0
2019-02-08 15:40:00,96.14,96.21,96.09,96.13,9074.0,75.5649,75.6199,75.5256,75.5571,9074.0
2019-02-08 15:50:00,96.11,96.53,96.11,96.53,13438.0,75.5414,75.8715,75.5414,75.8715,13438.0
2019-02-11 09:30:00,96.33,96.33,95.35,95.74,1822.0,75.7143,75.7143,74.944,75.2505,1822.0
2019-02-11 09:40:00,95.66,95.83,95.21,95.37,1364.0,75.1877,75.3213,74.834,74.9597,1364.0
2019-02-11 09:50:00,95.11,95.69,94.88,95.53,4650.0,74.7554,75.2112,74.5746,75.0855,4650.0
2019-02-11 10:00:00,95.54,96.14,95.54,96.07,2500.0,75.0933,75.5649,75.0933,75.5099,2500.0
2019-02-11 10:10:00,96.04,96.26,95.98,96.26,1000.0,75.4863,75.6592,75.4392,75.6592,1000.0
2019-02-11 10:20:00,96.28,96.36,95.87,96.05,1600.0,75.675,75.7378,75.3527,75.4942,1600.0
2019-02-11 10:30:00,95.91,96.11,95.88,96.01,1310.0,75.3842,75.5414,75.3606,75.4628,1310.0
2019-02-11 10:40:00,96.22,96.34,95.98,96.29,16478.0,75.6278,75.7221,75.4392,75.6828,16478.0
2019-02-11 10:50:00,96.34,96.34,96.25,96.28,1400.0,75.7221,75.7221,75.6514,75.675,1400.0
2019-02-11 11:00:00,96.31,96.5,96.16,96.16,2100.0,75.6985,75.8479,75.5807,75.5807,2100.0
2019-02-11 11:10:00,96.28,96.76,96.28,96.53,2500.0,75.675,76.0522,75.675,75.8715,2500.0
2019-02-11 11:20:00,96.38,96.7,96.38,96.55,1800.0,75.7536,76.0051,75.7536,75.8872,1800.0
2019-02-11 11:30:00,96.53,96.73,96.47,96.69,1600.0,75.8715,76.0287,75.8243,75.9972,1600.0
2019-02-11 11:40:00,96.95,97.01,96.89,97.01,600.0,76.2016,76.2487,76.1544,76.2487,600.0
2019-02-11 11:50:00,96.94,97.09,96.85,97.06,1300.0,76.1937,76.3116,76.123,76.288,1300.0
2019-02-11 12:00:00,97.13,97.63,97.11,97.53,2000.0,76.3431,76.7361,76.3273,76.6575,2000.0
2019-02-11 12:10:00,97.57,97.75,97.57,97.72,800.0,76.6889,76.8304,76.6889,76.8068,800.0
2019-02-11 12:20:00,97.68,97.85,97.68,97.85,200.0,76.7754,76.909,76.7754,76.909,200.0
2019-02-11 12:30:00,97.78,97.95,97.7,97.9,1677.0,76.854,76.9876,76.7911,76.9483,1677.0
2019-02-11 12:40:00,97.81,98.02,97.81,97.83,1013.0,76.8775,77.0426,76.8775,76.8933,1013.0
2019-02-11 12:50:00,97.87,97.87,97.59,97.77,2558.0,76.9247,76.9247,76.7046,76.8461,2558.0
2019-02-11 13:00:00,97.7,97.9,97.67,97.9,1000.0,76.7911,76.9483,76.7675,76.9483,1000.0
2019-02-11 13:10:00,97.74,97.77,97.66,97.66,1200.0,76.8225,76.8461,76.7596,76.7596,1200.0
2019-02-11 13:20:00,97.55,97.84,97.55,97.78,1200.0,76.6732,76.9011,76.6732,76.854,1200.0
2019-02-11 13:30:00,97.73,97.73,97.53,97.55,800.0,76.8147,76.8147,76.6575,76.6732,800.0
2019-02-11 13:40:00,97.67,97.72,97.44,97.54,1000.0,76.7675,76.8068,76.5867,76.6653,1000.0
2019-02-11 13:50:00,97.65,97.8,97.65,97.8,456.0,76.7518,76.8697,76.7518,76.8697,456.0
2019-02-11 14:00:00,97.82,97.91,97.8,97.88,1100.0,76.8854,76.9561,76.8697,76.9326,1100.0
2019-02-11 14:10:00,97.98,98.09,97.88,97.88,1000.0,77.0111,77.0976,76.9326,76.9326,1000.0
2019-02-11 14:20:00,97.88,97.88,97.78,97.78,400.0,76.9326,76.9326,76.854,76.854,400.0
2019-02-11 14:30:00,97.81,97.81,97.54,97.54,900.0,76.8775,76.8775,76.6653,76.6653,900.0
2019-02-11 14:40:00,97.6,97.6,97.13,97.14,1200.0,76.7125,76.7125,76.3431,76.3509,1200.0
2019-02-11 14:50:00,97.28,97.32,97.23,97.29,700.0,76.461,76.4924,76.4217,76.4688,700.0
2019-02-11 15:00:00,97.26,97.34,97.2,97.33,900.0,76.4452,76.5081,76.3981,76.5003,900.0
2019-02-11 15:10:00,97.54,97.58,97.43,97.47,1900.0,76.6653,76.6968,76.5789,76.6103,1900.0
2019-02-11 15:20:00,97.45,97.75,97.45,97.75,927.0,76.5946,76.8304,76.5946,76.8304,927.0
2019-02-11 15:30:00,97.73,97.73,97.58,97.73,3500.0,76.8147,76.8147,76.6968,76.8147,3500.0
2019-02-11 15:40:00,97.74,97.83,97.63,97.63,4300.0,76.8225,76.8933,76.7361,76.7361,4300.0
2019-02-11 15:50:00,97.64,97.87,97.63,97.85,9493.0,76.7439,76.9247,76.7361,76.909,9493.0
2019-02-12 09:30:00,99.88,100.06,99.28,100.06,5484.0,78.5045,78.646,78.0329,78.646,5484.0
2019-02-12 09:40:00,100.36,100.72,100.28,100.3,1500.0,78.8818,79.1648,78.8189,78.8346,1500.0
2019-02-12 09:50:00,99.94,100.22,99.84,99.93,4300.0,78.5517,78.7718,78.4731,78.5438,4300.0
2019-02-12 10:00:00,99.95,99.95,99.31,99.53,2000.0,78.5595,78.5595,78.0565,78.2294,2000.0
2019-02-12 10:10:00,99.58,99.65,99.13,99.18,2000.0,78.2687,78.3238,77.915,77.9543,2000.0
2019-02-12 10:20:00,99.23,99.33,99.01,99.01,1100.0,77.9936,78.0722,77.8207,77.8207,1100.0
2019-02-12 10:30:00,98.73,98.75,98.52,98.52,800.0,77.6006,77.6164,77.4356,77.4356,800.0
2019-02-12 10:40:00,98.45,98.64,98.34,98.64,1100.0,77.3806,77.5299,77.2941,77.5299,1100.0
2019-02-12 10:50:00,98.66,98.87,98.66,98.74,700.0,77.5456,77.7107,77.5456,77.6085,700.0
2019-02-12 11:00:00,99.02,99.18,98.98,98.98,1700.0,77.8286,77.9543,77.7971,77.7971,1700.0
2019-02-12 11:10:00,98.95,99.03,98.82,98.83,1300.0,77.7736,77.8364,77.6714,77.6792,1300.0
2019-02-12 11:20:00,98.78,98.79,98.61,98.75,1500.0,77.6399,77.6478,77.5063,77.6164,1500.0
2019-02-12 11:30:00,98.76,98.76,98.48,98.58,1400.0,77.6242,77.6242,77.4041,77.4827,1400.0
2019-02-12 11:40:00,98.67,99.0,98.64,98.91,2000.0,77.5535,77.8129,77.5299,77.7421,2000.0
2019-02-12 11:50:00,98.93,99.25,98.93,99.15,650.0,77.7578,78.0094,77.7578,77.9308,650.0
2019-02-12 12:00:00,99.03,99.13,99.01,99.01,400.0,77.8364,77.915,77.8207,77.8207,400.0
2019-02-12 12:10:00,99.01,99.08,99.01,99.08,1925.0,77.8207,77.8757,77.8207,77.8757,1925.0
2019-02-12 12:20:00,99.19,99.39,99.12,99.39,962.0,77.9622,78.1194,77.9072,78.1194,962.0
2019-02-12 12:30:00,99.36,99.56,99.36,99.5,500.0,78.0958,78.253,78.0958,78.2059,500.0
2019-02-12 12:40:00,99.45,99.49,99.41,99.47,400.0,78.1666,78.198,78.1351,78.1823,400.0
2019-02-12 12:50:00,99.58,99.72,99.49,99.72,1425.0,78.2687,78.3788,78.198,78.3788,1425.0
2019-02-12 13:00:00,99.52,99.62,99.52,99.62,500.0,78.2216,78.3002,78.2216,78.3002,500.0
2019-02-12 13:10:00,99.77,99.83,99.76,99.83,802.0,78.4181,78.4652,78.4102,78.4652,802.0
2019-02-12 13:20:00,99.78,100.01,99.77,99.96,600.0,78.4259,78.6067,78.4181,78.5674,600.0
2019-02-12 13:30:00,100.05,100.14,100.05,100.13,800.0,78.6381,78.7089,78.6381,78.701,800.0
2019-02-12 13:40:00,100.13,100.13,99.78,99.78,1000.0,78.701,78.701,78.4259,78.4259,1000.0
2019-02-12 13:50:00,99.5,99.5,99.35,99.35,300.0,78.2059,78.2059,78.088,78.088,300.0
2019-02-12 14:00:00,99.27,99.27,99.05,99.13,489.0,78.0251,78.0251,77.8522,77.915,489.0
2019-02-12 14:10:00,99.35,99.37,99.25,99.28,500.0,78.088,78.1037,78.0094,78.0329,500.0
2019-02-12 14:20:00,99.28,99.29,99.12,99.12,1300.0,78.0329,78.0408,77.9072,77.9072,1300.0
2019-02-12 14:30:00,99.07,99.17,99.04,99.04,1200.0,77.8679,77.9465,77.8443,77.8443,1200.0
2019-02-12 14:40:00,99.02,99.07,98.8,98.8,1865.0,77.8286,77.8679,77.6557,77.6557,1865.0
2019-02-12 14:50:00,98.79,98.95,98.79,98.92,500.0,77.6478,77.7736,77.6478,77.75,500.0
2019-02-12 15:00:00,98.99,99.2,98.99,99.05,1088.0,77.805,77.9701,77.805,77.8522,1088.0
2019-02-12 15:10:00,99.02,99.23,99.01,99.13,2300.0,77.8286,77.9936,77.8207,77.915,2300.0
2019-02-12 15:20:00,99.13,99.17,98.85,98.86,2164.0,77.915,77.9465,77.695,77.7028,2164.0
2019-02-12 15:30:00,98.81,98.85,98.62,98.81,4157.0,77.6635,77.695,77.5142,77.6635,4157.0
2019-02-12 15:40:00,98.78,98.78,98.37,98.4,3757.0,77.6399,77.6399,77.3177,77.3413,3757.0
2019-02-12 15:50:00,98.41,98.7,98.36,98.7,6251.0,77.3491,77.5771,77.3098,77.5771,6251.0
2019-02-13 09:30:00,99.18,99.99,99.08,99.99,1100.0,77.9543,78.591,77.8757,78.591,1100.0
2019-02-13 09:40:00,100.1,100.74,100.09,100.48,8166.0,78.6774,79.1805,78.6696,78.9761,8166.0
2019-02-13 09:50:00,100.6,100.86,100.6,100.75,3000.0,79.0704,79.2748,79.0704,79.1883,3000.0
2019-02-13 10:00:00,100.93,100.93,100.4,100.5,1300.0,79.3298,79.3298,78.9132,78.9918,1300.0
2019-02-13 10:10:00,100.42,101.29,100.42,101.29,7430.0,78.929,79.6128,78.929,79.6128,7430.0
2019-02-13 10:20:00,101.08,101.08,100.99,101.07,900.0,79.4477,79.4477,79.377,79.4399,900.0
2019-02-13 10:30:00,100.93,101.31,100.6,101.31,3050.0,79.3298,79.6285,79.0704,79.6285,3050.0
2019-02-13 10:40:00,101.16,101.24,101.11,101.14,1500.0,79.5106,79.5735,79.4713,79.4949,1500.0
2019-02-13 10:50:00,101.1,101.48,101.07,101.44,2500.0,79.4634,79.7621,79.4399,79.7307,2500.0
2019-02-13 11:00:00,101.46,101.98,101.46,101.61,3464.0,79.7464,80.1551,79.7464,79.8643,3464.0
2019-02-13 11:10:00,101.59,101.61,101.01,101.2,1300.0,79.8486,79.8643,79.3927,79.542,1300.0
2019-02-13 11:20:00,101.45,101.5,101.24,101.24,700.0,79.7385,79.7778,79.5735,79.5735,700.0
2019-02-13 11:30:00,101.08,101.22,100.99,101.1,2681.0,79.4477,79.5578,79.377,79.4634,2681.0
2019-02-13 11:40:00,101.09,101.13,100.72,100.76,7408.0,79.4556,79.487,79.1648,79.1962,7408.0
2019-02-13 11:50:00,100.98,101.38,100.98,101.31,1614.0,79.3691,79.6835,79.3691,79.6285,1614.0
2019-02-13 12:00:00,101.34,101.38,101.08,101.08,1300.0,79.6521,79.6835,79.4477,79.4477,1300.0
2019-02-13 12:10:00,101.09,101.1,101.01,101.01,800.0,79.4556,79.4634,79.3927,79.3927,800.0
2019-02-13 12:20:00,100.93,101.03,100.9,100.97,700.0,79.3298,79.4084,79.3062,79.3613,700.0
2019-02-13 12:30:00,101.18,101.18,101.03,101.1,700.0,79.5263,79.5263,79.4084,79.4634,700.0
2019-02-13 12:40:00,101.16,101.26,101.13,101.25,1699.0,79.5106,79.5892,79.487,79.5813,1699.0
2019-02-13 12:50:00,101.24,101.24,100.89,100.89,2353.0,79.5735,79.5735,79.2984,79.2984,2353.0
2019-02-13 13:00:00,100.8,100.92,100.72,100.87,2300.0,79.2276,79.322,79.1648,79.2827,2300.0
2019-02-13 13:10:00,100.76,100.89,100.51,100.89,4569.0,79.1962,79.2984,78.9997,79.2984,4569.0
2019-02-13 13:20:00,100.94,101.15,100.89,101.15,500.0,79.3377,79.5027,79.2984,79.5027,500.0
2019-02-13 13:30:00,101.07,101.09,101.02,101.09,600.0,79.4399,79.4556,79.4006,79.4556,600.0
2019-02-13 13:40:00,101.16,101.16,101.09,101.11,600.0,79.5106,79.5106,79.4556,79.4713,600.0
2019-02-13 13:50:00,101.08,101.08,100.9,100.9,800.0,79.4477,79.4477,79.3062,79.3062,800.0
2019-02-13 14:00:00,100.85,100.9,100.68,100.68,1200.0,79.2669,79.3062,79.1333,79.1333,1200.0
2019-02-13 14:10:00,100.55,100.71,100.55,100.71,900.0,79.0311,79.1569,79.0311,79.1569,900.0
2019-02-13 14:20:00,100.64,100.76,100.52,100.57,800.0,79.1019,79.1962,79.0076,79.0469,800.0
2019-02-13 14:30:00,100.5,100.64,100.48,100.64,1100.0,78.9918,79.1019,78.9761,79.1019,1100.0
2019-02-13 14:40:00,100.58,100.91,100.58,100.85,800.0,79.0547,79.3141,79.0547,79.2669,800.0
2019-02-13 14:50:00,100.85,100.95,100.68,100.68,1300.0,79.2669,79.3455,79.1333,79.1333,1300.0
2019-02-13 15:00:00,100.66,100.75,100.64,100.64,700.0,79.1176,79.1883,79.1019,79.1019,700.0
2019-02-13 15:10:00,100.73,100.86,100.64,100.64,2700.0,79.1726,79.2748,79.1019,79.1019,2700.0
2019-02-13 15:20:00,100.54,100.75,100.5,100.73,1186.0,79.0233,79.1883,78.9918,79.1726,1186.0
2019-02-13 15:30:00,100.88,101.02,100.8,100.92,1545.0,79.2905,79.4006,79.2276,79.322,1545.0
2019-02-13 15:40:00,100.94,101.12,100.93,100.97,2567.0,79.3377,79.4792,79.3298,79.3613,2567.0
2019-02-13 15:50:00,100.97,101.11,100.95,101.11,5398.0,79.3613,79.4713,79.3455,79.4713,5398.0
2019-02-14 09:30:00,101.11,101.92,101.11,101.68,1000.0,79.4713,80.1079,79.4713,79.9193,1000.0
2019-02-14 09:40:00,101.61,101.61,100.87,101.17,4397.0,79.8643,79.8643,79.2827,79.5185,4397.0
2019-02-14 09:50:00,101.22,101.77,101.2,101.58,3577.0,79.5578,79.99,79.542,79.8407,3577.0
2019-02-14 10:00:00,101.74,101.87,101.59,101.87,3494.0,79.9665,80.0686,79.8486,80.0686,3494.0
2019-02-14 10:10:00,101.87,102.18,101.74,101.8,5495.0,80.0686,80.3123,79.9665,80.0136,5495.0
2019-02-14 10:20:00,101.84,101.91,101.72,101.77,1710.0,80.0451,80.1001,79.9507,79.99,1710.0
2019-02-14 10:30:00,101.77,102.52,101.77,101.93,4279.0,79.99,80.5795,79.99,80.1158,4279.0
2019-02-14 10:40:00,101.94,102.77,101.93,102.64,7765.0,80.1237,80.776,80.1158,80.6739,7765.0
2019-02-14 10:50:00,102.67,103.03,102.57,103.0,19075.0,80.6974,80.9804,80.6188,80.9568,19075.0
2019-02-14 11:00:00,103.17,103.2,102.82,103.14,18118.0,81.0904,81.114,80.8153,81.0668,18118.0
2019-02-14 11:10:00,103.01,103.01,102.59,102.79,2400.0,80.9647,80.9647,80.6346,80.7918,2400.0
2019-02-14 11:20:00,102.79,103.1,102.79,103.06,3240.0,80.7918,81.0354,80.7918,81.004,3240.0
2019-02-14 11:30:00,102.74,102.87,102.6,102.8,1300.0,80.7525,80.8546,80.6424,80.7996,1300.0
2019-02-14 11:40:00,102.79,102.85,102.47,102.47,3725.0,80.7918,80.8389,80.5402,80.5402,3725.0
2019-02-14 11:50:00,102.47,102.83,102.41,102.83,1500.0,80.5402,80.8232,80.4931,80.8232,1500.0
2019-02-14 12:00:00,102.79,103.11,102.79,103.08,1100.0,80.7918,81.0433,80.7918,81.0197,1100.0
2019-02-14 12:10:00,103.14,103.27,103.05,103.27,700.0,81.0668,81.169,80.9961,81.169,700.0
2019-02-14 12:20:00,103.27,103.46,103.26,103.42,2095.0,81.169,81.3184,81.1612,81.2869,2095.0
2019-02-14 12:30:00,103.32,103.32,103.15,103.23,1200.0,81.2083,81.2083,81.0747,81.1376,1200.0
2019-02-14 12:40:00,103.25,103.39,103.21,103.28,1196.0,81.1533,81.2633,81.1219,81.1769,1196.0
2019-02-14 12:50:00,103.28,103.36,103.13,103.13,1000.0,81.1769,81.2398,81.059,81.059,1000.0
2019-02-14 13:00:00,103.19,103.19,103.02,103.02,800.0,81.1061,81.1061,80.9725,80.9725,800.0
2019-02-14 13:10:00,103.09,103.09,102.99,103.02,1000.0,81.0276,81.0276,80.949,80.9725,1000.0
2019-02-14 13:20:00,103.02,103.1,102.99,103.02,2000.0,80.9725,81.0354,80.949,80.9725,2000.0
2019-02-14 13:30:00,103.01,103.07,102.96,103.07,1004.0,80.9647,81.0118,80.9254,81.0118,1004.0
2019-02-14 13:40:00,102.96,103.17,102.96,103.14,800.0,80.9254,81.0904,80.9254,81.0668,800.0
2019-02-14 13:50:00,103.14,103.21,103.08,103.2,1000.0,81.0668,81.1219,81.0197,81.114,1000.0
2019-02-14 14:00:00,103.19,103.19,102.95,103.06,2900.0,81.1061,81.1061,80.9175,81.004,2900.0
2019-02-14 14:10:00,103.23,103.43,103.15,103.18,2700.0,81.1376,81.2948,81.0747,81.0983,2700.0
2019-02-14 14:20:00,103.19,103.38,103.12,103.31,2486.0,81.1061,81.2555,81.0511,81.2005,2486.0
2019-02-14 14:30:00,103.31,103.49,103.27,103.46,2700.0,81.2005,81.3419,81.169,81.3184,2700.0
2019-02-14 14:40:00,103.49,103.89,103.49,103.86,2750.0,81.3419,81.6563,81.3419,81.6328,2750.0
2019-02-14 14:50:00,103.85,104.24,103.78,104.24,6814.0,81.6249,81.9314,81.5699,81.9314,6814.0
2019-02-14 15:00:00,104.27,104.65,104.26,104.35,5800.0,81.955,82.2537,81.9472,82.0179,5800.0
2019-02-14 15:10:00,104.45,104.53,104.25,104.43,2122.0,82.0965,82.1594,81.9393,82.0808,2122.0
2019-02-14 15:20:00,104.43,104.5,104.31,104.38,3781.0,82.0808,82.1358,81.9865,82.0415,3781.0
2019-02-14 15:30:00,104.41,104.56,104.38,104.38,6368.0,82.0651,82.183,82.0415,82.0415,6368.0
2019-02-14 15:40:00,104.35,104.35,104.1,104.1,5620.0,82.0179,82.0179,81.8214,81.8214,5620.0
2019-02-14 15:50:00,104.1,104.11,103.7,103.99,10332.0,81.8214,81.8293,81.507,81.7349,10332.0
2019-02-15 09:30:00,105.0,106.11,105.0,105.95,2600.0,82.5288,83.4012,82.5288,83.2755,2600.0
2019-02-15 09:40:00,106.28,106.84,106.0,106.05,7241.0,83.5349,83.975,83.3148,83.3541,7241.0
2019-02-15 09:50:00,106.0,106.5,106.0,106.13,8101.0,83.3148,83.7078,83.3148,83.417,8101.0
2019-02-15 10:00:00,106.0,106.0,105.38,105.46,11954.0,83.3148,83.3148,82.8275,82.8903,11954.0
2019-02-15 10:10:00,105.52,106.07,105.52,106.03,12020.0,82.9375,83.3698,82.9375,83.3384,12020.0
2019-02-15 10:20:00,106.04,106.04,105.73,105.73,4981.0,83.3462,83.3462,83.1026,83.1026,4981.0
2019-02-15 10:30:00,105.73,105.73,105.2,105.31,3600.0,83.1026,83.1026,82.686,82.7724,3600.0
2019-02-15 10:40:00,105.27,105.4,105.15,105.3,2500.0,82.741,82.8432,82.6467,82.7646,2500.0
2019-02-15 10:50:00,105.36,105.36,105.11,105.31,2725.0,82.8117,82.8117,82.6152,82.7724,2725.0
2019-02-15 11:00:00,105.29,105.73,105.29,105.41,2800.0,82.7567,83.1026,82.7567,82.851,2800.0
2019-02-15 11:10:00,105.38,105.67,105.11,105.67,4658.0,82.8275,83.0554,82.6152,83.0554,4658.0
2019-02-15 11:20:00,105.6,105.86,105.49,105.86,1300.0,83.0004,83.2047,82.9139,83.2047,1300.0
2019-02-15 11:30:00,105.93,106.1,105.84,105.91,1900.0,83.2598,83.3934,83.189,83.244,1900.0
2019-02-15 11:40:00,105.9,106.31,105.9,106.28,2300.0,83.2362,83.5584,83.2362,83.5349,2300.0
2019-02-15 11:50:00,106.24,106.42,106.24,106.38,1100.0,83.5034,83.6449,83.5034,83.6135,1100.0
2019-02-15 12:00:00,106.38,106.38,105.9,106.04,5102.0,83.6135,83.6135,83.2362,83.3462,5102.0
2019-02-15 12:10:00,106.01,106.15,105.96,106.01,1500.0,83.3226,83.4327,83.2833,83.3226,1500.0
2019-02-15 12:20:00,106.02,106.11,105.98,106.11,1700.0,83.3305,83.4012,83.2991,83.4012,1700.0
2019-02-15 12:30:00,106.12,106.23,106.03,106.23,1700.0,83.4091,83.4956,83.3384,83.4956,1700.0
2019-02-15 12:40:00,106.21,106.21,105.95,105.95,2200.0,83.4798,83.4798,83.2755,83.2755,2200.0
2019-02-15 12:50:00,105.87,106.0,105.67,105.91,1800.0,83.2126,83.3148,83.0554,83.244,1800.0
2019-02-15 13:00:00,105.95,105.95,105.65,105.65,2000.0,83.2755,83.2755,83.0397,83.0397,2000.0
2019-02-15 13:10:00,105.6,105.66,105.48,105.48,2474.0,83.0004,83.0475,82.9061,82.9061,2474.0
2019-02-15 13:20:00,105.46,105.47,105.23,105.27,3100.0,82.8903,82.8982,82.7096,82.741,3100.0
2019-02-15 13:30:00,105.26,105.33,105.23,105.31,2300.0,82.7331,82.7882,82.7096,82.7724,2300.0
2019-02-15 13:40:00,105.37,105.37,105.18,105.31,3000.0,82.8196,82.8196,82.6703,82.7724,3000.0
2019-02-15 13:50:00,105.3,105.3,105.07,105.1,5499.0,82.7646,82.7646,82.5838,82.6074,5499.0
2019-02-15 14:00:00,105.06,105.08,104.97,105.03,4300.0,82.5759,82.5917,82.5052,82.5524,4300.0
2019-02-15 14:10:00,105.06,105.1,104.89,105.07,4629.0,82.5759,82.6074,82.4423,82.5838,4629.0
2019-02-15 14:20:00,105.05,105.54,105.04,105.51,2833.0,82.5681,82.9532,82.5602,82.9296,2833.0
2019-02-15 14:30:00,105.48,105.81,105.48,105.81,1597.0,82.9061,83.1654,82.9061,83.1654,1597.0
2019-02-15 14:40:00,105.82,105.82,105.52,105.57,2500.0,83.1733,83.1733,82.9375,82.9768,2500.0
2019-02-15 14:50:00,105.57,105.62,105.46,105.59,4493.0,82.9768,83.0161,82.8903,82.9925,4493.0
2019-02-15 15:00:00,105.58,105.74,105.5,105.58,2701.0,82.9847,83.1104,82.9218,82.9847,2701.0
2019-02-15 15:10:00,105.61,105.61,105.32,105.4,6728.0,83.0082,83.0082,82.7803,82.8432,6728.0
2019-02-15 15:20:00,105.4,105.55,105.28,105.53,6056.0,82.8432,82.9611,82.7489,82.9454,6056.0
2019-02-15 15:30:00,105.52,105.52,105.32,105.48,4159.0,82.9375,82.9375,82.7803,82.9061,4159.0
2019-02-15 15:40:00,105.46,105.89,105.46,105.84,12160.0,82.8903,83.2283,82.8903,83.189,12160.0
2019-02-15 15:50:00,105.82,105.86,105.35,105.45,13691.0,83.1733,83.2047,82.8039,82.8825,13691.0
2019-02-19 09:30:00,105.25,105.25,104.99,105.23,4073.0,82.7253,82.7253,82.5209,82.7096,4073.0
2019-02-19 09:40:00,105.12,105.48,105.12,105.15,1800.0,82.6231,82.9061,82.6231,82.6467,1800.0
2019-02-19 09:50:00,105.1,105.7,105.1,105.47,2260.0,82.6074,83.079,82.6074,82.8982,2260.0
2019-02-19 10:00:00,105.32,105.61,105.29,105.36,2700.0,82.7803,83.0082,82.7567,82.8117,2700.0
2019-02-19 10:10:00,105.3,105.8,105.21,105.71,2910.0,82.7646,83.1576,82.6938,83.0868,2910.0
2019-02-19 10:20:00,105.84,105.86,105.55,105.75,2587.0,83.189,83.2047,82.9611,83.1183,2587.0
2019-02-19 10:30:00,105.77,105.78,104.75,104.75,2000.0,83.134,83.1419,82.3323,82.3323,2000.0
2019-02-19 10:40:00,104.68,104.75,104.35,104.72,1900.0,82.2773,82.3323,82.0179,82.3087,1900.0
2019-02-19 10:50:00,104.55,104.55,104.05,104.21,1079.0,82.1751,82.1751,81.7821,81.9079,1079.0
2019-02-19 11:00:00,104.23,104.34,104.17,104.18,1298.0,81.9236,82.01,81.8764,81.8843,1298.0
2019-02-19 11:10:00,104.11,104.35,104.0,104.07,4624.0,81.8293,82.0179,81.7428,81.7978,4624.0
2019-02-19 11:20:00,104.0,104.05,103.74,103.77,7000.0,81.7428,81.7821,81.5384,81.562,7000.0
2019-02-19 11:30:00,103.92,104.37,103.82,104.36,2300.0,81.6799,82.0336,81.6013,82.0258,2300.0
2019-02-19 11:40:00,104.41,104.66,104.35,104.55,2253.0,82.0651,82.2616,82.0179,82.1751,2253.0
2019-02-19 11:50:00,104.65,104.65,104.0,104.3,2980.0,82.2537,82.2537,81.7428,81.9786,2980.0
2019-02-19 12:00:00,104.14,104.14,103.79,103.9,5635.0,81.8528,81.8528,81.5777,81.6642,5635.0
2019-02-19 12:10:00,103.89,103.89,103.75,103.83,1940.0,81.6563,81.6563,81.5463,81.6092,1940.0
2019-02-19 12:20:00,103.85,104.43,103.85,104.43,4039.0,81.6249,82.0808,81.6249,82.0808,4039.0
2019-02-19 12:30:00,104.38,104.51,104.09,104.49,3409.0,82.0415,82.1437,81.8135,82.1279,3409.0
2019-02-19 12:40:00,104.2,104.42,104.09,104.32,4166.0,81.9,82.0729,81.8135,81.9943,4166.0
2019-02-19 12:50:00,104.11,104.12,104.01,104.03,900.0,81.8293,81.8371,81.7507,81.7664,900.0
2019-02-19 13:00:00,103.94,103.98,103.64,103.66,1117.0,81.6956,81.7271,81.4598,81.4756,1117.0
2019-02-19 13:10:00,103.53,103.72,103.53,103.55,1500.0,81.3734,81.5227,81.3734,81.3891,1500.0
2019-02-19 13:20:00,103.56,103.56,103.25,103.38,700.0,81.397,81.397,81.1533,81.2555,700.0
2019-02-19 13:30:00,103.41,103.73,103.41,103.68,1100.0,81.2791,81.5306,81.2791,81.4913,1100.0
2019-02-19 13:40:00,103.63,103.66,103.49,103.51,900.0,81.452,81.4756,81.3419,81.3577,900.0
2019-02-19 13:50:00,103.46,103.69,103.46,103.69,800.0,81.3184,81.4991,81.3184,81.4991,800.0
2019-02-19 14:00:00,103.68,104.1,103.65,104.1,1056.0,81.4913,81.8214,81.4677,81.8214,1056.0
2019-02-19 14:10:00,104.21,104.38,104.2,104.2,1000.0,81.9079,82.0415,81.9,81.9,1000.0
2019-02-19 14:20:00,104.21,104.72,104.21,104.43,2291.0,81.9079,82.3087,81.9079,82.0808,2291.0
2019-02-19 14:30:00,104.54,104.65,104.54,104.56,1194.0,82.1672,82.2537,82.1672,82.183,1194.0
2019-02-19 14:40:00,104.57,104.57,104.4,104.49,2000.0,82.1908,82.1908,82.0572,82.1279,2000.0
2019-02-19 14:50:00,104.53,104.64,104.5,104.64,2500.0,82.1594,82.2458,82.1358,82.2458,2500.0
2019-02-19 15:00:00,104.6,104.95,104.56,104.83,3990.0,82.2144,82.4895,82.183,82.3952,3990.0
2019-02-19 15:10:00,104.86,105.0,104.85,104.99,5428.0,82.4187,82.5288,82.4109,82.5209,5428.0
2019-02-19 15:20:00,104.89,104.91,104.7,104.86,2113.0,82.4423,82.458,82.293,82.4187,2113.0
2019-02-19 15:30:00,104.87,105.06,104.71,104.72,6125.0,82.4266,82.5759,82.3009,82.3087,6125.0
2019-02-19 15:40:00,104.77,104.84,104.68,104.75,4300.0,82.348,82.403,82.2773,82.3323,4300.0
2019-02-19 15:50:00,104.7,105.15,104.53,104.75,13534.0,82.293,82.6467,82.1594,82.3323,13534.0
2019-02-20 09:30:00,104.06,105.45,103.5,105.34,8075.0,81.886,82.9798,81.4453,82.8932,8075.0
2019-02-20 09:40:00,105.5,107.81,104.87,105.88,19054.0,83.0192,84.8369,82.5234,83.3182,19054.0
2019-02-20 09:50:00,105.88,106.5,105.07,105.55,9768.0,83.3182,83.8061,82.6808,83.0585,9768.0
2019-02-20 10:00:00,104.96,106.14,104.49,105.84,10644.0,82.5942,83.5228,82.2244,83.2867,10644.0
2019-02-20 10:10:00,105.9,106.43,105.37,105.37,3970.0,83.3339,83.751,82.9169,82.9169,3970.0
2019-02-20 10:20:00,105.5,107.26,105.5,107.06,20689.0,83.0192,84.4041,83.0192,84.2467,20689.0
2019-02-20 10:30:00,107.0,107.4,106.27,106.52,8418.0,84.1995,84.5143,83.6251,83.8218,8418.0
2019-02-20 10:40:00,106.33,107.0,106.33,106.79,6601.0,83.6723,84.1995,83.6723,84.0343,6601.0
2019-02-20 10:50:00,106.76,107.0,106.11,106.15,5783.0,84.0107,84.1995,83.4992,83.5306,5783.0
2019-02-20 11:00:00,106.02,106.73,105.81,106.39,4400.0,83.4283,83.9871,83.2631,83.7195,4400.0
2019-02-20 11:10:00,105.94,106.4,105.8,106.07,3090.0,83.3654,83.7274,83.2552,83.4677,3090.0
2019-02-20 11:20:00,106.14,106.14,105.43,105.44,2416.0,83.5228,83.5228,82.9641,82.9719,2416.0
2019-02-20 11:30:00,105.4,105.84,105.14,105.84,2840.0,82.9405,83.2867,82.7359,83.2867,2840.0
2019-02-20 11:40:00,106.18,106.64,106.15,106.53,2600.0,83.5543,83.9162,83.5306,83.8297,2600.0
2019-02-20 11:50:00,106.52,106.64,105.88,105.93,2686.0,83.8218,83.9162,83.3182,83.3575,2686.0
2019-02-20 12:00:00,105.85,105.93,105.42,105.73,2900.0,83.2946,83.3575,82.9562,83.2001,2900.0
2019-02-20 12:10:00,105.92,106.09,105.82,105.84,2300.0,83.3497,83.4834,83.271,83.2867,2300.0
2019-02-20 12:20:00,105.86,106.02,105.7,105.7,2100.0,83.3024,83.4283,83.1765,83.1765,2100.0
2019-02-20 12:30:00,105.55,105.59,105.35,105.59,2218.0,83.0585,83.09,82.9011,83.09,2218.0
2019-02-20 12:40:00,105.7,106.31,105.7,106.31,3867.0,83.1765,83.6566,83.1765,83.6566,3867.0
2019-02-20 12:50:00,106.35,106.85,106.2,106.84,5200.0,83.688,84.0815,83.57,84.0736,5200.0
2019-02-20 13:00:00,106.87,106.96,106.63,106.93,3560.0,84.0972,84.168,83.9084,84.1444,3560.0
2019-02-20 13:10:00,106.9,107.82,106.9,107.73,5621.0,84.1208,84.8448,84.1208,84.774,5621.0
2019-02-20 13:20:00,107.75,107.93,107.41,107.81,6424.0,84.7897,84.9313,84.5222,84.8369,6424.0
2019-02-20 13:30:00,107.8,107.8,107.22,107.54,4227.0,84.8291,84.8291,84.3726,84.6245,4227.0
2019-02-20 13:40:00,107.58,107.6,107.21,107.25,4592.0,84.6559,84.6717,84.3648,84.3962,4592.0
2019-02-20 13:50:00,107.3,107.3,106.58,106.66,7108.0,84.4356,84.4356,83.869,83.932,7108.0
2019-02-20 14:00:00,106.54,106.59,106.0,106.27,2715.0,83.8375,83.8769,83.4126,83.6251,2715.0
2019-02-20 14:10:00,106.1,106.4,105.85,106.07,3038.0,83.4913,83.7274,83.2946,83.4677,3038.0
2019-02-20 14:20:00,106.04,106.14,105.62,106.12,2700.0,83.4441,83.5228,83.1136,83.507,2700.0
2019-02-20 14:30:00,106.14,106.51,106.14,106.32,1962.0,83.5228,83.8139,83.5228,83.6644,1962.0
2019-02-20 14:40:00,106.48,106.73,106.42,106.42,1700.0,83.7903,83.9871,83.7431,83.7431,1700.0
2019-02-20 14:50:00,106.47,106.57,106.44,106.57,1800.0,83.7825,83.8611,83.7589,83.8611,1800.0
2019-02-20 15:00:00,106.62,106.9,106.59,106.87,3169.0,83.9005,84.1208,83.8769,84.0972,3169.0
2019-02-20 15:10:00,106.85,106.85,106.53,106.69,3500.0,84.0815,84.0815,83.8297,83.9556,3500.0
2019-02-20 15:20:00,106.78,107.0,106.6,106.79,4315.0,84.0264,84.1995,83.8848,84.0343,4315.0
2019-02-20 15:30:00,106.69,106.87,106.15,106.15,5480.0,83.9556,84.0972,83.5306,83.5306,5480.0
2019-02-20 15:40:00,106.18,106.83,106.16,106.64,9506.0,83.5543,84.0657,83.5385,83.9162,9506.0
2019-02-20 15:50:00,106.59,106.59,106.04,106.5,17360.0,83.8769,83.8769,83.4441,83.8061,17360.0
2019-02-21 09:30:00,105.75,105.96,104.41,104.41,1710.0,83.2159,83.3811,82.1614,82.1614,1710.0
2019-02-21 09:40:00,104.09,104.61,104.09,104.32,2285.0,81.9096,82.3188,81.9096,82.0906,2285.0
2019-02-21 09:50:00,104.31,105.46,104.31,105.3,12566.0,82.0827,82.9877,82.0827,82.8618,12566.0
2019-02-21 10:00:00,105.25,105.25,104.39,104.39,10428.0,82.8224,82.8224,82.1457,82.1457,10428.0
2019-02-21 10:10:00,104.28,104.29,103.88,104.0,3325.0,82.0591,82.067,81.7444,81.8388,3325.0
2019-02-21 10:20:00,103.87,104.28,103.74,103.94,6623.0,81.7365,82.0591,81.6342,81.7916,6623.0
2019-02-21 10:30:00,103.91,104.09,103.8,104.03,1700.0,81.768,81.9096,81.6814,81.8624,1700.0
2019-02-21 10:40:00,103.96,104.14,103.71,103.75,1200.0,81.8073,81.949,81.6106,81.6421,1200.0
2019-02-21 10:50:00,103.77,104.28,103.77,103.99,2300.0,81.6578,82.0591,81.6578,81.8309,2300.0
2019-02-21 11:00:00,103.87,104.26,103.8,103.83,1649.0,81.7365,82.0434,81.6814,81.705,1649.0
2019-02-21 11:10:00,103.87,104.43,103.87,103.91,4648.0,81.7365,82.1772,81.7365,81.768,4648.0
2019-02-21 11:20:00,104.12,104.12,103.33,103.33,2525.0,81.9332,81.9332,81.3116,81.3116,2525.0
2019-02-21 11:30:00,103.33,103.53,102.95,103.03,5220.0,81.3116,81.4689,81.0125,81.0755,5220.0
2019-02-21 11:40:00,103.03,103.17,102.11,102.11,5600.0,81.0755,81.1857,80.3515,80.3515,5600.0
2019-02-21 11:50:00,102.17,102.3,101.95,102.15,4277.0,80.3987,80.501,80.2256,80.383,4277.0
2019-02-21 12:00:00,101.89,101.94,101.7,101.91,4800.0,80.1784,80.2177,80.0289,80.1941,4800.0
2019-02-21 12:10:00,101.91,101.91,101.4,101.7,6291.0,80.1941,80.1941,79.7928,80.0289,6291.0
2019-02-21 12:20:00,101.52,101.53,101.16,101.34,3021.0,79.8872,79.8951,79.604,79.7456,3021.0
2019-02-21 12:30:00,101.3,101.94,101.29,101.79,3903.0,79.7141,80.2177,79.7063,80.0997,3903.0
2019-02-21 12:40:00,101.9,102.0,101.54,101.56,3000.0,80.1863,80.265,79.903,79.9187,3000.0
2019-02-21 12:50:00,101.55,102.01,101.55,101.94,3400.0,79.9109,80.2728,79.9109,80.2177,3400.0
2019-02-21 13:00:00,101.87,101.97,101.55,101.73,3200.0,80.1627,80.2414,79.9109,80.0525,3200.0
2019-02-21 13:10:00,101.78,101.89,101.5,101.77,3228.0,80.0918,80.1784,79.8715,80.084,3228.0
2019-02-21 13:20:00,101.79,102.14,101.79,102.1,5100.0,80.0997,80.3751,80.0997,80.3437,5100.0
2019-02-21 13:30:00,101.93,102.28,101.93,102.28,3850.0,80.2099,80.4853,80.2099,80.4853,3850.0
2019-02-21 13:40:00,102.3,102.39,102.22,102.34,1844.0,80.501,80.5719,80.4381,80.5325,1844.0
2019-02-21 13:50:00,102.3,102.3,102.18,102.2,2200.0,80.501,80.501,80.4066,80.4223,2200.0
2019-02-21 14:00:00,102.18,102.18,102.01,102.07,2900.0,80.4066,80.4066,80.2728,80.32,2900.0
2019-02-21 14:10:00,102.05,102.27,101.79,101.84,3788.0,80.3043,80.4774,80.0997,80.1391,3788.0
2019-02-21 14:20:00,101.67,102.1,101.67,102.02,5415.0,80.0053,80.3437,80.0053,80.2807,5415.0
2019-02-21 14:30:00,102.0,102.24,101.93,101.93,6736.0,80.265,80.4538,80.2099,80.2099,6736.0
2019-02-21 14:40:00,101.93,102.2,101.58,101.58,7881.0,80.2099,80.4223,79.9345,79.9345,7881.0
2019-02-21 14:50:00,101.53,101.66,101.53,101.6,3123.0,79.8951,79.9974,79.8951,79.9502,3123.0
2019-02-21 15:00:00,101.54,101.66,101.42,101.62,5488.0,79.903,79.9974,79.8086,79.9659,5488.0
2019-02-21 15:10:00,101.64,101.69,101.48,101.59,4360.0,79.9817,80.021,79.8558,79.9423,4360.0
2019-02-21 15:20:00,101.61,101.66,101.5,101.66,4132.0,79.9581,79.9974,79.8715,79.9974,4132.0
2019-02-21 15:30:00,101.7,102.25,101.64,102.25,7478.0,80.0289,80.4617,79.9817,80.4617,7478.0
2019-02-21 15:40:00,102.3,102.3,101.81,102.01,11065.0,80.501,80.501,80.1155,80.2728,11065.0
2019-02-21 15:50:00,102.01,102.32,102.01,102.13,15569.0,80.2728,80.5168,80.2728,80.3673,15569.0
2019-02-22 09:30:00,103.88,103.88,102.84,103.15,2200.0,81.7444,81.7444,80.926,81.1699,2200.0
2019-02-22 09:40:00,103.19,104.01,102.81,104.01,6159.0,81.2014,81.8467,80.9024,81.8467,6159.0
2019-02-22 09:50:00,104.21,104.54,104.13,104.28,3200.0,82.004,82.2637,81.9411,82.0591,3200.0
2019-02-22 10:00:00,104.0,104.0,103.5,103.53,4450.0,81.8388,81.8388,81.4453,81.4689,4450.0
2019-02-22 10:10:00,103.65,104.09,103.65,103.84,1451.0,81.5634,81.9096,81.5634,81.7129,1451.0
2019-02-22 10:20:00,104.08,104.22,103.72,103.72,1700.0,81.9017,82.0119,81.6185,81.6185,1700.0
2019-02-22 10:30:00,103.64,103.72,103.29,103.32,2300.0,81.5555,81.6185,81.2801,81.3037,2300.0
2019-02-22 10:40:00,103.29,103.31,102.98,103.19,1600.0,81.2801,81.2958,81.0361,81.2014,1600.0
2019-02-22 10:50:00,103.25,103.82,103.25,103.81,1236.0,81.2486,81.6971,81.2486,81.6893,1236.0
2019-02-22 11:00:00,103.72,104.0,103.67,103.95,1465.0,81.6185,81.8388,81.5791,81.7994,1465.0
2019-02-22 11:10:00,103.68,104.02,103.68,104.02,1300.0,81.587,81.8545,81.587,81.8545,1300.0
2019-02-22 11:20:00,103.86,103.97,103.58,103.62,4540.0,81.7286,81.8152,81.5083,81.5398,4540.0
2019-02-22 11:30:00,103.61,103.97,103.59,103.86,2300.0,81.5319,81.8152,81.5162,81.7286,2300.0
2019-02-22 11:40:00,103.96,103.96,103.84,103.84,300.0,81.8073,81.8073,81.7129,81.7129,300.0
2019-02-22 11:50:00,103.91,104.05,103.91,103.99,800.0,81.768,81.8781,81.768,81.8309,800.0
2019-02-22 12:00:00,103.96,104.19,103.96,104.19,1100.0,81.8073,81.9883,81.8073,81.9883,1100.0
2019-02-22 12:10:00,104.09,104.18,104.09,104.15,300.0,81.9096,81.9804,81.9096,81.9568,300.0
2019-02-22 12:20:00,104.06,104.2,103.96,104.11,900.0,81.886,81.9962,81.8073,81.9253,900.0
2019-02-22 12:30:00,104.08,104.44,104.08,104.24,6805.0,81.9017,82.185,81.9017,82.0276,6805.0
2019-02-22 12:40:00,104.22,104.47,104.19,104.19,1500.0,82.0119,82.2086,81.9883,81.9883,1500.0
2019-02-22 12:50:00,104.01,104.03,103.91,103.91,1600.0,81.8467,81.8624,81.768,81.768,1600.0
2019-02-22 13:00:00,103.97,104.03,103.96,104.03,800.0,81.8152,81.8624,81.8073,81.8624,800.0
2019-02-22 13:10:00,104.08,104.16,104.05,104.16,1000.0,81.9017,81.9647,81.8781,81.9647,1000.0
2019-02-22 13:20:00,104.18,104.18,104.05,104.05,800.0,81.9804,81.9804,81.8781,81.8781,800.0
2019-02-22 13:30:00,104.2,104.27,104.13,104.17,900.0,81.9962,82.0513,81.9411,81.9726,900.0
2019-02-22 13:40:00,104.16,104.16,104.05,104.08,655.0,81.9647,81.9647,81.8781,81.9017,655.0
2019-02-22 13:50:00,104.11,104.13,104.11,104.12,600.0,81.9253,81.9411,81.9253,81.9332,600.0
2019-02-22 14:00:00,104.13,104.13,103.85,103.89,1400.0,81.9411,81.9411,81.7208,81.7522,1400.0
2019-02-22 14:10:00,103.96,103.96,103.61,103.67,1000.0,81.8073,81.8073,81.5319,81.5791,1000.0
2019-02-22 14:20:00,103.61,103.64,103.51,103.61,1600.0,81.5319,81.5555,81.4532,81.5319,1600.0
2019-02-22 14:30:00,103.61,103.71,103.36,103.36,1100.0,81.5319,81.6106,81.3352,81.3352,1100.0
2019-02-22 14:40:00,103.28,103.6,103.25,103.58,2493.0,81.2722,81.524,81.2486,81.5083,2493.0
2019-02-22 14:50:00,103.47,103.87,103.26,103.26,5158.0,81.4217,81.7365,81.2565,81.2565,5158.0
2019-02-22 15:00:00,103.33,103.48,103.33,103.39,1662.0,81.3116,81.4296,81.3116,81.3588,1662.0
2019-02-22 15:10:00,103.5,103.51,103.4,103.47,1500.0,81.4453,81.4532,81.3666,81.4217,1500.0
2019-02-22 15:20:00,103.52,103.82,103.52,103.78,1500.0,81.4611,81.6971,81.4611,81.6657,1500.0
2019-02-22 15:30:00,103.77,104.04,103.73,103.87,3400.0,81.6578,81.8703,81.6263,81.7365,3400.0
2019-02-22 15:40:00,103.89,104.13,103.84,104.03,4427.0,81.7522,81.9411,81.7129,81.8624,4427.0
2019-02-22 15:50:00,104.06,104.26,103.87,104.19,17002.0,81.886,82.0434,81.7365,81.9883,17002.0
2019-02-25 09:30:00,103.97,104.29,103.41,104.29,700.0,81.8152,82.067,81.3745,82.067,700.0
2019-02-25 09:40:00,103.95,103.95,103.6,103.68,9590.0,81.7994,81.7994,81.524,81.587,9590.0
2019-02-25 09:50:00,103.72,104.22,103.62,104.11,1630.0,81.6185,82.0119,81.5398,81.9253,1630.0
2019-02-25 10:00:00,104.04,104.04,103.83,103.83,900.0,81.8703,81.8703,81.705,81.705,900.0
2019-02-25 10:10:00,103.69,103.82,103.23,103.29,2400.0,81.5948,81.6971,81.2329,81.2801,2400.0
2019-02-25 10:20:00,103.27,103.37,103.04,103.13,6329.0,81.2643,81.343,81.0834,81.1542,6329.0
2019-02-25 10:30:00,103.08,103.15,102.86,103.09,6600.0,81.1148,81.1699,80.9417,81.1227,6600.0
2019-02-25 10:40:00,103.19,103.48,103.19,103.48,1200.0,81.2014,81.4296,81.2014,81.4296,1200.0
2019-02-25 10:50:00,103.77,104.21,103.74,104.08,1400.0,81.6578,82.004,81.6342,81.9017,1400.0
2019-02-25 11:00:00,104.0,104.35,103.99,104.21,4400.0,81.8388,82.1142,81.8309,82.004,4400.0
2019-02-25 11:10:00,103.99,104.3,103.98,103.98,4000.0,81.8309,82.0749,81.823,81.823,4000.0
2019-02-25 11:20:00,103.95,104.0,103.69,103.72,2700.0,81.7994,81.8388,81.5948,81.6185,2700.0
2019-02-25 11:30:00,103.62,104.11,103.55,104.06,3100.0,81.5398,81.9253,81.4847,81.886,3100.0
2019-02-25 11:40:00,104.15,104.16,104.0,104.13,3610.0,81.9568,81.9647,81.8388,81.9411,3610.0
2019-02-25 11:50:00,104.15,104.25,104.11,104.21,3300.0,81.9568,82.0355,81.9253,82.004,3300.0
2019-02-25 12:00:00,104.22,104.51,104.21,104.48,2700.0,82.0119,82.2401,82.004,82.2165,2700.0
2019-02-25 12:10:00,104.42,104.51,104.37,104.47,1800.0,82.1693,82.2401,82.1299,82.2086,1800.0
2019-02-25 12:20:00,104.43,104.52,104.4,104.4,1300.0,82.1772,82.248,82.1536,82.1536,1300.0
2019-02-25 12:30:00,104.4,104.4,104.24,104.24,1612.0,82.1536,82.1536,82.0276,82.0276,1612.0
2019-02-25 12:40:00,104.29,104.3,104.17,104.17,2700.0,82.067,82.0749,81.9726,81.9726,2700.0
2019-02-25 12:50:00,104.18,104.33,104.17,104.29,5100.0,81.9804,82.0985,81.9726,82.067,5100.0
2019-02-25 13:00:00,104.29,104.41,104.17,104.25,2600.0,82.067,82.1614,81.9726,82.0355,2600.0
2019-02-25 13:10:00,104.29,104.55,104.29,104.55,1450.0,82.067,82.2716,82.067,82.2716,1450.0
2019-02-25 13:20:00,104.53,104.59,104.46,104.59,1100.0,82.2559,82.3031,82.2008,82.3031,1100.0
2019-02-25 13:30:00,104.56,104.58,104.51,104.52,2025.0,82.2795,82.2952,82.2401,82.248,2025.0
2019-02-25 13:40:00,104.61,104.81,104.61,104.81,1400.0,82.3188,82.4762,82.3188,82.4762,1400.0
2019-02-25 13:50:00,104.97,105.04,104.88,105.02,3020.0,82.6021,82.6572,82.5313,82.6414,3020.0
2019-02-25 14:00:00,105.06,105.25,105.06,105.14,1300.0,82.6729,82.8224,82.6729,82.7359,1300.0
2019-02-25 14:10:00,105.12,105.15,104.97,105.05,2170.0,82.7201,82.7437,82.6021,82.665,2170.0
2019-02-25 14:20:00,105.06,105.06,104.9,105.01,2200.0,82.6729,82.6729,82.547,82.6336,2200.0
2019-02-25 14:30:00,105.06,105.23,105.06,105.22,3800.0,82.6729,82.8067,82.6729,82.7988,3800.0
2019-02-25 14:40:00,105.24,105.29,105.15,105.26,2510.0,82.8146,82.8539,82.7437,82.8303,2510.0
2019-02-25 14:50:00,105.23,105.27,105.21,105.21,3127.0,82.8067,82.8382,82.7909,82.7909,3127.0
2019-02-25 15:00:00,105.18,105.18,104.94,104.94,3000.0,82.7673,82.7673,82.5785,82.5785,3000.0
2019-02-25 15:10:00,104.96,105.13,104.96,105.13,2609.0,82.5942,82.728,82.5942,82.728,2609.0
2019-02-25 15:20:00,105.16,105.38,105.14,105.19,5262.0,82.7516,82.9247,82.7359,82.7752,5262.0
2019-02-25 15:30:00,105.21,105.24,105.14,105.18,5943.0,82.7909,82.8146,82.7359,82.7673,5943.0
2019-02-25 15:40:00,105.18,105.27,105.05,105.18,6967.0,82.7673,82.8382,82.665,82.7673,6967.0
2019-02-25 15:50:00,105.19,105.32,105.1,105.3,9640.0,82.7752,82.8775,82.7044,82.8618,9640.0
2019-02-26 09:30:00,105.04,106.83,105.04,106.83,6993.0,82.6572,84.0657,82.6572,84.0657,6993.0
2019-02-26 09:40:00,106.79,106.79,105.9,105.9,3700.0,84.0343,84.0343,83.3339,83.3339,3700.0
2019-02-26 09:50:00,105.88,106.22,105.75,105.89,2093.0,83.3182,83.5857,83.2159,83.326,2093.0
2019-02-26 10:00:00,105.88,106.13,105.4,105.4,2000.0,83.3182,83.5149,82.9405,82.9405,2000.0
2019-02-26 10:10:00,105.36,105.91,105.28,105.84,6760.0,82.909,83.3418,82.846,83.2867,6760.0
2019-02-26 10:20:00,105.54,105.87,105.4,105.7,9772.0,83.0506,83.3103,82.9405,83.1765,9772.0
2019-02-26 10:30:00,105.65,105.65,105.03,105.05,24382.0,83.1372,83.1372,82.6493,82.665,24382.0
2019-02-26 10:40:00,105.04,105.4,104.79,105.12,5300.0,82.6572,82.9405,82.4604,82.7201,5300.0
2019-02-26 10:50:00,104.98,105.1,104.98,105.02,400.0,82.61,82.7044,82.61,82.6414,400.0
2019-02-26 11:00:00,104.98,105.16,104.93,105.16,900.0,82.61,82.7516,82.5706,82.7516,900.0
2019-02-26 11:10:00,105.37,105.97,105.26,105.94,2000.0,82.9169,83.389,82.8303,83.3654,2000.0
2019-02-26 11:20:00,105.73,106.16,105.73,106.0,2400.0,83.2001,83.5385,83.2001,83.4126,2400.0
2019-02-26 11:30:00,106.15,106.35,105.99,105.99,2395.0,83.5306,83.688,83.4047,83.4047,2395.0
2019-02-26 11:40:00,106.01,106.13,106.01,106.09,800.0,83.4205,83.5149,83.4205,83.4834,800.0
2019-02-26 11:50:00,106.02,106.06,105.84,105.85,945.0,83.4283,83.4598,83.2867,83.2946,945.0
2019-02-26 12:00:00,105.69,105.71,105.44,105.44,1200.0,83.1687,83.1844,82.9719,82.9719,1200.0
2019-02-26 12:10:00,105.45,105.51,105.28,105.28,1300.0,82.9798,83.027,82.846,82.846,1300.0
2019-02-26 12:20:00,105.33,105.48,105.27,105.42,1600.0,82.8854,83.0034,82.8382,82.9562,1600.0
2019-02-26 12:30:00,105.42,105.42,105.12,105.16,1700.0,82.9562,82.9562,82.7201,82.7516,1700.0
2019-02-26 12:40:00,105.1,105.25,105.08,105.11,1700.0,82.7044,82.8224,82.6887,82.7123,1700.0
2019-02-26 12:50:00,105.1,105.29,105.06,105.28,1400.0,82.7044,82.8539,82.6729,82.846,1400.0
2019-02-26 13:00:00,105.36,105.38,105.31,105.34,1000.0,82.909,82.9247,82.8696,82.8932,1000.0
2019-02-26 13:10:00,105.56,105.63,105.5,105.54,700.0,83.0664,83.1215,83.0192,83.0506,700.0
2019-02-26 13:20:00,105.59,105.59,105.44,105.48,600.0,83.09,83.09,82.9719,83.0034,600.0
2019-02-26 13:30:00,105.35,105.4,105.35,105.35,600.0,82.9011,82.9405,82.9011,82.9011,600.0
2019-02-26 13:40:00,105.25,105.25,105.09,105.23,1498.0,82.8224,82.8224,82.6965,82.8067,1498.0
2019-02-26 13:50:00,105.21,105.24,105.03,105.03,1400.0,82.7909,82.8146,82.6493,82.6493,1400.0
2019-02-26 14:00:00,105.09,105.21,105.03,105.1,2400.0,82.6965,82.7909,82.6493,82.7044,2400.0
2019-02-26 14:10:00,105.11,105.17,105.06,105.1,1200.0,82.7123,82.7595,82.6729,82.7044,1200.0
2019-02-26 14:20:00,105.12,105.19,105.12,105.12,900.0,82.7201,82.7752,82.7201,82.7201,900.0
2019-02-26 14:30:00,105.3,105.65,105.3,105.65,1300.0,82.8618,83.1372,82.8618,83.1372,1300.0
2019-02-26 14:40:00,105.72,105.75,105.57,105.63,2158.0,83.1923,83.2159,83.0742,83.1215,2158.0
2019-02-26 14:50:00,105.63,105.75,105.6,105.72,1100.0,83.1215,83.2159,83.0978,83.1923,1100.0
2019-02-26 15:00:00,105.75,106.06,105.74,105.91,1400.0,83.2159,83.4598,83.208,83.3418,1400.0
2019-02-26 15:10:00,105.83,105.95,105.72,105.95,2000.0,83.2788,83.3733,83.1923,83.3733,2000.0
2019-02-26 15:20:00,105.9,105.91,105.41,105.42,2307.0,83.3339,83.3418,82.9483,82.9562,2307.0
2019-02-26 15:30:00,105.41,105.53,105.15,105.15,3400.0,82.9483,83.0428,82.7437,82.7437,3400.0
2019-02-26 15:40:00,105.14,105.2,105.0,105.09,3525.0,82.7359,82.7831,82.6257,82.6965,3525.0
2019-02-26 15:50:00,105.07,105.46,105.07,105.45,12768.0,82.6808,82.9877,82.6808,82.9798,12768.0
2019-02-27 09:30:00,106.38,106.38,105.85,106.12,1100.0,83.7116,83.7116,83.2946,83.507,1100.0
2019-02-27 09:40:00,106.45,106.46,105.93,106.11,4700.0,83.7667,83.7746,83.3575,83.4992,4700.0
2019-02-27 09:50:00,106.11,106.44,105.97,106.44,2500.0,83.4992,83.7589,83.389,83.7589,2500.0
2019-02-27 10:00:00,106.56,106.72,106.45,106.62,1450.0,83.8533,83.9792,83.7667,83.9005,1450.0
2019-02-27 10:10:00,106.57,106.57,106.07,106.21,3517.0,83.8611,83.8611,83.4677,83.5779,3517.0
2019-02-27 10:20:00,106.09,106.09,105.89,105.98,1600.0,83.4834,83.4834,83.326,83.3969,1600.0
2019-02-27 10:30:00,106.17,106.94,106.17,106.94,3576.0,83.5464,84.1523,83.5464,84.1523,3576.0
2019-02-27 10:40:00,107.0,107.61,107.0,107.61,3668.0,84.1995,84.6795,84.1995,84.6795,3668.0
2019-02-27 10:50:00,107.72,107.93,107.7,107.77,1750.0,84.7661,84.9313,84.7504,84.8054,1750.0
2019-02-27 11:00:00,107.74,108.1,107.74,108.08,2495.0,84.7818,85.0651,84.7818,85.0494,2495.0
2019-02-27 11:10:00,108.17,108.23,107.22,107.24,2500.0,85.1202,85.1674,84.3726,84.3884,2500.0
2019-02-27 11:20:00,107.36,107.53,106.86,106.86,4000.0,84.4828,84.6166,84.0894,84.0894,4000.0
2019-02-27 11:30:00,106.84,106.93,106.53,106.61,1600.0,84.0736,84.1444,83.8297,83.8926,1600.0
2019-02-27 11:40:00,106.55,106.62,106.32,106.45,1849.0,83.8454,83.9005,83.6644,83.7667,1849.0
2019-02-27 11:50:00,106.51,106.71,106.46,106.71,900.0,83.8139,83.9713,83.7746,83.9713,900.0
2019-02-27 12:00:00,106.73,106.74,106.26,106.3,1300.0,83.9871,83.9949,83.6172,83.6487,1300.0
2019-02-27 12:10:00,106.23,106.55,106.19,106.55,2556.0,83.5936,83.8454,83.5621,83.8454,2556.0
2019-02-27 12:20:00,106.48,106.48,106.41,106.45,400.0,83.7903,83.7903,83.7352,83.7667,400.0
2019-02-27 12:30:00,106.6,106.63,106.54,106.63,600.0,83.8848,83.9084,83.8375,83.9084,600.0
2019-02-27 12:40:00,106.44,106.45,106.42,106.45,400.0,83.7589,83.7667,83.7431,83.7667,400.0
2019-02-27 12:50:00,106.37,106.53,106.21,106.25,740.0,83.7038,83.8297,83.5779,83.6093,740.0
2019-02-27 13:00:00,106.25,106.45,106.25,106.45,400.0,83.6093,83.7667,83.6093,83.7667,400.0
2019-02-27 13:10:00,106.43,106.66,106.43,106.59,500.0,83.751,83.932,83.751,83.8769,500.0
2019-02-27 13:20:00,106.61,106.7,106.61,106.68,500.0,83.8926,83.9634,83.8926,83.9477,500.0
2019-02-27 13:30:00,106.63,106.71,106.62,106.71,500.0,83.9084,83.9713,83.9005,83.9713,500.0
2019-02-27 13:40:00,106.63,106.64,106.45,106.49,600.0,83.9084,83.9162,83.7667,83.7982,600.0
2019-02-27 13:50:00,106.48,106.6,106.48,106.6,200.0,83.7903,83.8848,83.7903,83.8848,200.0
2019-02-27 14:00:00,106.56,106.77,106.53,106.76,1100.0,83.8533,84.0185,83.8297,84.0107,1100.0
2019-02-27 14:10:00,106.72,106.72,106.59,106.61,400.0,83.9792,83.9792,83.8769,83.8926,400.0
2019-02-27 14:20:00,106.6,106.6,106.46,106.47,1000.0,83.8848,83.8848,83.7746,83.7825,1000.0
2019-02-27 14:30:00,106.45,106.61,106.45,106.52,1000.0,83.7667,83.8926,83.7667,83.8218,1000.0
2019-02-27 14:40:00,106.5,106.5,106.23,106.26,1200.0,83.8061,83.8061,83.5936,83.6172,1200.0
2019-02-27 14:50:00,106.21,106.24,106.16,106.22,1000.0,83.5779,83.6015,83.5385,83.5857,1000.0
2019-02-27 15:00:00,106.23,106.34,106.23,106.25,2268.0,83.5936,83.6802,83.5936,83.6093,2268.0
2019-02-27 15:10:00,106.19,106.25,105.8,105.81,3395.0,83.5621,83.6093,83.2552,83.2631,3395.0
2019-02-27 15:20:00,105.67,105.72,105.49,105.49,4420.0,83.1529,83.1923,83.0113,83.0113,4420.0
2019-02-27 15:30:00,105.45,105.66,105.36,105.43,5600.0,82.9798,83.1451,82.909,82.9641,5600.0
2019-02-27 15:40:00,105.43,105.59,105.41,105.47,5754.0,82.9641,83.09,82.9483,82.9955,5754.0
2019-02-27 15:50:00,105.47,105.57,105.34,105.48,8905.0,82.9955,83.0742,82.8932,83.0034,8905.0
2019-02-28 09:30:00,105.24,105.29,104.01,104.01,6369.0,82.8146,82.8539,81.8467,81.8467,6369.0
2019-02-28 09:40:00,104.2,104.5,103.62,103.76,3901.0,81.9962,82.2322,81.5398,81.6499,3901.0
2019-02-28 09:50:00,103.7,103.87,103.47,103.77,3800.0,81.6027,81.7365,81.4217,81.6578,3800.0
2019-02-28 10:00:00,103.78,103.78,102.79,102.79,2348.0,81.6657,81.6657,80.8866,80.8866,2348.0
2019-02-28 10:10:00,102.81,103.49,102.81,103.12,1700.0,80.9024,81.4375,80.9024,81.1463,1700.0
2019-02-28 10:20:00,103.05,103.07,102.86,102.86,1052.0,81.0912,81.107,80.9417,80.9417,1052.0
2019-02-28 10:30:00,103.22,103.65,103.12,103.46,1300.0,81.225,81.5634,81.1463,81.4139,1300.0
2019-02-28 10:40:00,103.29,103.5,103.2,103.2,1692.0,81.2801,81.4453,81.2093,81.2093,1692.0
2019-02-28 10:50:00,102.8,102.87,102.61,102.87,1500.0,80.8945,80.9496,80.745,80.9496,1500.0
2019-02-28 11:00:00,102.81,102.81,102.65,102.65,1222.0,80.9024,80.9024,80.7765,80.7765,1222.0
2019-02-28 11:10:00,102.78,103.07,102.74,103.07,1200.0,80.8788,81.107,80.8473,81.107,1200.0
2019-02-28 11:20:00,103.03,103.58,103.03,103.42,2109.0,81.0755,81.5083,81.0755,81.3824,2109.0
2019-02-28 11:30:00,103.45,103.71,103.45,103.53,1400.0,81.406,81.6106,81.406,81.4689,1400.0
2019-02-28 11:40:00,103.49,103.49,103.23,103.26,800.0,81.4375,81.4375,81.2329,81.2565,800.0
2019-02-28 11:50:00,103.09,103.21,102.84,102.95,1800.0,81.1227,81.2171,80.926,81.0125,1800.0
2019-02-28 12:00:00,103.0,103.0,102.82,102.97,4100.0,81.0519,81.0519,80.9102,81.0283,4100.0
2019-02-28 12:10:00,103.25,103.26,103.07,103.22,10728.0,81.2486,81.2565,81.107,81.225,10728.0
2019-02-28 12:20:00,103.22,103.47,103.22,103.41,13994.0,81.225,81.4217,81.225,81.3745,13994.0
2019-02-28 12:30:00,103.39,103.57,103.37,103.44,2653.0,81.3588,81.5004,81.343,81.3981,2653.0
2019-02-28 12:40:00,103.42,103.48,103.26,103.45,2852.0,81.3824,81.4296,81.2565,81.406,2852.0
2019-02-28 12:50:00,103.45,103.52,103.37,103.37,12620.0,81.406,81.4611,81.343,81.343,12620.0
2019-02-28 13:00:00,103.38,103.57,103.3,103.46,6469.0,81.3509,81.5004,81.2879,81.4139,6469.0
2019-02-28 13:10:00,103.44,103.49,103.4,103.41,2700.0,81.3981,81.4375,81.3666,81.3745,2700.0
2019-02-28 13:20:00,103.43,103.45,103.29,103.29,2000.0,81.3902,81.406,81.2801,81.2801,2000.0
2019-02-28 13:30:00,103.37,103.58,103.35,103.48,2789.0,81.343,81.5083,81.3273,81.4296,2789.0
2019-02-28 13:40:00,103.42,103.43,103.24,103.28,1828.0,81.3824,81.3902,81.2407,81.2722,1828.0
2019-02-28 13:50:00,103.21,103.29,103.19,103.21,1000.0,81.2171,81.2801,81.2014,81.2171,1000.0
2019-02-28 14:00:00,103.15,103.15,103.01,103.01,2500.0,81.1699,81.1699,81.0597,81.0597,2500.0
2019-02-28 14:10:00,102.99,103.16,102.96,103.16,2000.0,81.044,81.1778,81.0204,81.1778,2000.0
2019-02-28 14:20:00,103.18,103.18,103.06,103.06,1900.0,81.1935,81.1935,81.0991,81.0991,1900.0
2019-02-28 14:30:00,103.03,103.03,102.87,102.87,1400.0,81.0755,81.0755,80.9496,80.9496,1400.0
2019-02-28 14:40:00,102.86,102.94,102.79,102.86,1600.0,80.9417,81.0047,80.8866,80.9417,1600.0
2019-02-28 14:50:00,102.78,103.1,102.78,103.07,2247.0,80.8788,81.1306,80.8788,81.107,2247.0
2019-02-28 15:00:00,103.08,103.18,103.06,103.07,3400.0,81.1148,81.1935,81.0991,81.107,3400.0
2019-02-28 15:10:00,103.02,103.14,103.01,103.09,1369.0,81.0676,81.162,81.0597,81.1227,1369.0
2019-02-28 15:20:00,103.07,103.32,103.0,103.28,4200.0,81.107,81.3037,81.0519,81.2722,4200.0
2019-02-28 15:30:00,103.21,103.42,103.05,103.21,11965.0,81.2171,81.3824,81.0912,81.2171,11965.0
2019-02-28 15:40:00,103.25,103.35,102.86,103.0,15967.0,81.2486,81.3273,80.9417,81.0519,15967.0
2019-02-28 15:50:00,102.97,103.03,102.85,102.92,27050.0,81.0283,81.0755,80.9338,80.9889,27050.0
2019-03-01 09:30:00,103.73,104.2,103.62,104.0,3800.0,81.6263,81.9962,81.5398,81.8388,3800.0
2019-03-01 09:40:00,104.09,104.48,104.07,104.33,3700.0,81.9096,82.2165,81.8939,82.0985,3700.0
2019-03-01 09:50:00,104.47,105.18,104.47,105.05,5666.0,82.2086,82.7673,82.2086,82.665,5666.0
2019-03-01 10:00:00,104.9,105.54,104.76,105.29,4076.0,82.547,83.0506,82.4368,82.8539,4076.0
2019-03-01 10:10:00,105.3,105.91,105.17,105.76,4400.0,82.8618,83.3418,82.7595,83.2238,4400.0
2019-03-01 10:20:00,105.75,105.75,104.99,105.07,4297.0,83.2159,83.2159,82.6178,82.6808,4297.0
2019-03-01 10:30:00,104.51,104.83,104.48,104.61,2500.0,82.2401,82.4919,82.2165,82.3188,2500.0
2019-03-01 10:40:00,104.61,105.46,104.55,105.27,2300.0,82.3188,82.9877,82.2716,82.8382,2300.0
2019-03-01 10:50:00,105.33,105.64,105.19,105.61,4400.0,82.8854,83.1293,82.7752,83.1057,4400.0
2019-03-01 11:00:00,105.59,105.59,105.0,105.09,4300.0,83.09,83.09,82.6257,82.6965,4300.0
2019-03-01 11:10:00,104.84,104.84,104.45,104.59,3299.0,82.4998,82.4998,82.1929,82.3031,3299.0
2019-03-01 11:20:00,104.62,104.62,104.36,104.57,1918.0,82.3267,82.3267,82.1221,82.2873,1918.0
2019-03-01 11:30:00,104.56,104.6,104.25,104.58,4000.0,82.2795,82.3109,82.0355,82.2952,4000.0
2019-03-01 11:40:00,104.58,104.66,104.37,104.51,4600.0,82.2952,82.3581,82.1299,82.2401,4600.0
2019-03-01 11:50:00,104.46,104.46,103.83,103.84,4885.0,82.2008,82.2008,81.705,81.7129,4885.0
2019-03-01 12:00:00,103.89,103.97,103.79,103.87,4500.0,81.7522,81.8152,81.6735,81.7365,4500.0
2019-03-01 12:10:00,103.76,103.85,103.59,103.77,4600.0,81.6499,81.7208,81.5162,81.6578,4600.0
2019-03-01 12:20:00,103.79,104.12,103.7,104.09,3200.0,81.6735,81.9332,81.6027,81.9096,3200.0
2019-03-01 12:30:00,104.03,104.15,103.99,104.06,1800.0,81.8624,81.9568,81.8309,81.886,1800.0
2019-03-01 12:40:00,104.06,104.19,103.97,104.19,1500.0,81.886,81.9883,81.8152,81.9883,1500.0
2019-03-01 12:50:00,104.09,104.24,103.95,104.24,2125.0,81.9096,82.0276,81.7994,82.0276,2125.0
2019-03-01 13:00:00,104.24,104.24,103.65,103.68,1600.0,82.0276,82.0276,81.5634,81.587,1600.0
2019-03-01 13:10:00,103.76,104.12,103.76,104.12,1300.0,81.6499,81.9332,81.6499,81.9332,1300.0
2019-03-01 13:20:00,104.06,104.06,103.79,103.86,1700.0,81.886,81.886,81.6735,81.7286,1700.0
2019-03-01 13:30:00,103.93,103.93,103.83,103.85,900.0,81.7837,81.7837,81.705,81.7208,900.0
2019-03-01 13:40:00,103.89,103.92,103.81,103.87,900.0,81.7522,81.7758,81.6893,81.7365,900.0
2019-03-01 13:50:00,103.93,103.96,103.8,103.92,1400.0,81.7837,81.8073,81.6814,81.7758,1400.0
2019-03-01 14:00:00,103.93,104.15,103.93,104.15,1900.0,81.7837,81.9568,81.7837,81.9568,1900.0
2019-03-01 14:10:00,104.19,104.36,104.15,104.22,3000.0,81.9883,82.1221,81.9568,82.0119,3000.0
2019-03-01 14:20:00,104.29,104.55,104.23,104.31,1600.0,82.067,82.2716,82.0198,82.0827,1600.0
2019-03-01 14:30:00,104.43,104.47,104.32,104.47,1500.0,82.1772,82.2086,82.0906,82.2086,1500.0
2019-03-01 14:40:00,104.46,104.47,104.26,104.26,1400.0,82.2008,82.2086,82.0434,82.0434,1400.0
2019-03-01 14:50:00,104.21,104.48,104.17,104.46,900.0,82.004,82.2165,81.9726,82.2008,900.0
2019-03-01 15:00:00,104.53,104.53,104.4,104.4,2400.0,82.2559,82.2559,82.1536,82.1536,2400.0
2019-03-01 15:10:00,104.33,104.33,104.14,104.14,2400.0,82.0985,82.0985,81.949,81.949,2400.0
2019-03-01 15:20:00,104.15,104.32,104.05,104.27,2600.0,81.9568,82.0906,81.8781,82.0513,2600.0
2019-03-01 15:30:00,104.25,104.25,103.93,104.0,4621.0,82.0355,82.0355,81.7837,81.8388,4621.0
2019-03-01 15:40:00,104.01,104.27,104.0,104.25,8794.0,81.8467,82.0513,81.8388,82.0355,8794.0
2019-03-01 15:50:00,104.23,104.8,104.02,104.8,12369.0,82.0198,82.4683,81.8545,82.4683,12369.0
2019-03-04 09:30:00,105.4,105.64,105.0,105.54,8775.0,82.9405,83.1293,82.6257,83.0506,8775.0
2019-03-04 09:40:00,105.65,105.65,105.25,105.25,2700.0,83.1372,83.1372,82.8224,82.8224,2700.0
2019-03-04 09:50:00,104.92,105.53,104.92,105.36,1200.0,82.5627,83.0428,82.5627,82.909,1200.0
2019-03-04 10:00:00,105.37,105.37,104.99,105.05,600.0,82.9169,82.9169,82.6178,82.665,600.0
2019-03-04 10:10:00,104.96,105.24,104.9,105.24,1000.0,82.5942,82.8146,82.547,82.8146,1000.0
2019-03-04 10:20:00,105.31,105.31,105.13,105.13,1100.0,82.8696,82.8696,82.728,82.728,1100.0
2019-03-04 10:30:00,105.04,105.04,104.68,104.73,1400.0,82.6572,82.6572,82.3739,82.4132,1400.0
2019-03-04 10:40:00,104.68,104.68,104.25,104.43,3793.0,82.3739,82.3739,82.0355,82.1772,3793.0
2019-03-04 10:50:00,104.32,104.32,103.86,104.08,1893.0,82.0906,82.0906,81.7286,81.9017,1893.0
2019-03-04 11:00:00,104.09,104.11,103.89,103.89,700.0,81.9096,81.9253,81.7522,81.7522,700.0
2019-03-04 11:10:00,103.74,104.17,103.74,104.17,1400.0,81.6342,81.9726,81.6342,81.9726,1400.0
2019-03-04 11:20:00,104.25,104.3,103.77,103.78,1200.0,82.0355,82.0749,81.6578,81.6657,1200.0
2019-03-04 11:30:00,103.89,104.13,103.81,103.92,1200.0,81.7522,81.9411,81.6893,81.7758,1200.0
2019-03-04 11:40:00,103.9,103.9,103.6,103.6,700.0,81.7601,81.7601,81.524,81.524,700.0
2019-03-04 11:50:00,103.81,103.81,103.39,103.49,500.0,81.6893,81.6893,81.3588,81.4375,500.0
2019-03-04 12:00:00,103.4,103.73,103.4,103.52,1000.0,81.3666,81.6263,81.3666,81.4611,1000.0
2019-03-04 12:10:00,103.42,103.42,103.06,103.07,1400.0,81.3824,81.3824,81.0991,81.107,1400.0
2019-03-04 12:20:00,103.22,103.34,103.01,103.34,1300.0,81.225,81.3194,81.0597,81.3194,1300.0
2019-03-04 12:30:00,103.37,103.51,103.34,103.38,1300.0,81.343,81.4532,81.3194,81.3509,1300.0
2019-03-04 12:40:00,103.15,103.22,103.0,103.0,1800.0,81.1699,81.225,81.0519,81.0519,1800.0
2019-03-04 12:50:00,103.1,103.21,102.93,103.02,2256.0,81.1306,81.2171,80.9968,81.0676,2256.0
2019-03-04 13:00:00,102.96,102.96,102.96,102.96,100.0,81.0204,81.0204,81.0204,81.0204,100.0
2019-03-04 13:10:00,102.82,103.1,102.82,103.1,700.0,80.9102,81.1306,80.9102,81.1306,700.0
2019-03-04 13:20:00,103.15,103.43,103.15,103.4,500.0,81.1699,81.3902,81.1699,81.3666,500.0
2019-03-04 13:30:00,103.45,103.51,103.31,103.31,1500.0,81.406,81.4532,81.2958,81.2958,1500.0
2019-03-04 13:40:00,103.29,103.54,103.23,103.47,1900.0,81.2801,81.4768,81.2329,81.4217,1900.0
2019-03-04 13:50:00,103.59,103.87,103.54,103.85,2000.0,81.5162,81.7365,81.4768,81.7208,2000.0
2019-03-04 14:00:00,103.83,103.83,103.58,103.65,1900.0,81.705,81.705,81.5083,81.5634,1900.0
2019-03-04 14:10:00,103.48,103.88,103.48,103.88,800.0,81.4296,81.7444,81.4296,81.7444,800.0
2019-03-04 14:20:00,103.88,104.22,103.88,104.13,900.0,81.7444,82.0119,81.7444,81.9411,900.0
2019-03-04 14:30:00,104.09,104.09,103.88,103.88,1300.0,81.9096,81.9096,81.7444,81.7444,1300.0
2019-03-04 14:40:00,103.94,103.95,103.76,103.76,2800.0,81.7916,81.7994,81.6499,81.6499,2800.0
2019-03-04 14:50:00,103.8,104.0,103.45,103.45,2000.0,81.6814,81.8388,81.406,81.406,2000.0
2019-03-04 15:00:00,103.38,103.53,103.35,103.4,600.0,81.3509,81.4689,81.3273,81.3666,600.0
2019-03-04 15:10:00,103.43,103.74,103.43,103.68,1100.0,81.3902,81.6342,81.3902,81.587,1100.0
2019-03-04 15:20:00,103.76,103.8,103.53,103.72,2200.0,81.6499,81.6814,81.4689,81.6185,2200.0
2019-03-04 15:30:00,103.91,104.21,103.91,104.16,1700.0,81.768,82.004,81.768,81.9647,1700.0
2019-03-04 15:40:00,104.27,104.27,104.14,104.2,2600.0,82.0513,82.0513,81.949,81.9962,2600.0
2019-03-04 15:50:00,104.16,104.64,104.14,104.64,8316.0,81.9647,82.3424,81.949,82.3424,8316.0
2019-03-05 09:30:00,104.7,104.76,104.07,104.76,1647.0,82.3896,82.4368,81.8939,82.4368,1647.0
2019-03-05 09:40:00,104.32,104.41,103.92,103.92,2700.0,82.0906,82.1614,81.7758,81.7758,2700.0
2019-03-05 09:50:00,103.84,103.87,103.33,103.4,1100.0,81.7129,81.7365,81.3116,81.3666,1100.0
2019-03-05 10:00:00,103.61,103.61,103.25,103.38,500.0,81.5319,81.5319,81.2486,81.3509,500.0
2019-03-05 10:10:00,103.3,103.48,103.29,103.48,500.0,81.2879,81.4296,81.2801,81.4296,500.0
2019-03-05 10:20:00,103.31,103.41,103.21,103.25,1900.0,81.2958,81.3745,81.2171,81.2486,1900.0
2019-03-05 10:30:00,103.09,103.23,102.85,102.85,2200.0,81.1227,81.2329,80.9338,80.9338,2200.0
2019-03-05 10:40:00,102.92,102.92,102.5,102.5,1200.0,80.9889,80.9889,80.6584,80.6584,1200.0
2019-03-05 10:50:00,102.5,102.82,102.25,102.82,1725.0,80.6584,80.9102,80.4617,80.9102,1725.0
2019-03-05 11:00:00,103.04,103.05,102.88,103.05,400.0,81.0834,81.0912,80.9574,81.0912,400.0
2019-03-05 11:10:00,103.46,103.46,103.28,103.28,900.0,81.4139,81.4139,81.2722,81.2722,900.0
2019-03-05 11:20:00,103.19,103.19,102.65,102.65,4211.0,81.2014,81.2014,80.7765,80.7765,4211.0
2019-03-05 11:30:00,102.71,102.9,102.71,102.84,1000.0,80.8237,80.9732,80.8237,80.926,1000.0
2019-03-05 11:40:00,102.75,103.11,102.75,103.11,1100.0,80.8551,81.1384,80.8551,81.1384,1100.0
2019-03-05 11:50:00,102.82,102.89,102.82,102.89,200.0,80.9102,80.9653,80.9102,80.9653,200.0
2019-03-05 12:00:00,102.9,102.96,102.89,102.89,700.0,80.9732,81.0204,80.9653,80.9653,700.0
2019-03-05 12:10:00,102.98,103.01,102.93,103.0,1500.0,81.0361,81.0597,80.9968,81.0519,1500.0
2019-03-05 12:20:00,103.0,103.0,102.97,102.98,800.0,81.0519,81.0519,81.0283,81.0361,800.0
2019-03-05 12:30:00,102.94,102.99,102.91,102.98,500.0,81.0047,81.044,80.9811,81.0361,500.0
2019-03-05 12:40:00,102.93,102.93,102.65,102.65,1300.0,80.9968,80.9968,80.7765,80.7765,1300.0
2019-03-05 12:50:00,102.7,102.86,102.7,102.86,500.0,80.8158,80.9417,80.8158,80.9417,500.0
2019-03-05 13:00:00,102.84,102.93,102.83,102.93,300.0,80.926,80.9968,80.9181,80.9968,300.0
2019-03-05 13:10:00,103.01,103.12,103.01,103.12,1300.0,81.0597,81.1463,81.0597,81.1463,1300.0
2019-03-05 13:20:00,103.17,103.17,102.88,102.88,1500.0,81.1857,81.1857,80.9574,80.9574,1500.0
2019-03-05 13:30:00,102.85,103.1,102.85,103.1,1776.0,80.9338,81.1306,80.9338,81.1306,1776.0
2019-03-05 13:40:00,103.01,103.01,102.93,102.96,400.0,81.0597,81.0597,80.9968,81.0204,400.0
2019-03-05 13:50:00,102.98,103.01,102.97,103.01,1000.0,81.0361,81.0597,81.0283,81.0597,1000.0
2019-03-05 14:00:00,103.03,103.14,103.03,103.14,600.0,81.0755,81.162,81.0755,81.162,600.0
2019-03-05 14:10:00,103.03,103.04,102.93,103.02,2483.0,81.0755,81.0834,80.9968,81.0676,2483.0
2019-03-05 14:20:00,103.05,103.11,102.84,102.84,700.0,81.0912,81.1384,80.926,80.926,700.0
2019-03-05 14:30:00,102.89,102.91,102.69,102.69,700.0,80.9653,80.9811,80.8079,80.8079,700.0
2019-03-05 14:40:00,102.69,102.69,102.58,102.58,500.0,80.8079,80.8079,80.7214,80.7214,500.0
2019-03-05 14:50:00,102.59,102.71,102.57,102.69,1200.0,80.7292,80.8237,80.7135,80.8079,1200.0
2019-03-05 15:00:00,102.64,102.74,102.54,102.57,2029.0,80.7686,80.8473,80.6899,80.7135,2029.0
2019-03-05 15:10:00,102.53,102.58,102.48,102.48,1200.0,80.682,80.7214,80.6427,80.6427,1200.0
2019-03-05 15:20:00,102.47,102.52,102.35,102.51,1700.0,80.6348,80.6742,80.5404,80.6663,1700.0
2019-03-05 15:30:00,102.55,102.64,102.49,102.59,2340.0,80.6978,80.7686,80.6506,80.7292,2340.0
2019-03-05 15:40:00,102.58,102.85,102.57,102.74,4700.0,80.7214,80.9338,80.7135,80.8473,4700.0
2019-03-05 15:50:00,102.74,102.75,102.49,102.49,6268.0,80.8473,80.8551,80.6506,80.6506,6268.0
2019-03-06 09:30:00,102.0,102.08,101.8,102.06,1835.0,80.265,80.3279,80.1076,80.3122,1835.0
2019-03-06 09:40:00,102.01,102.07,101.45,101.82,2300.0,80.2728,80.32,79.8322,80.1233,2300.0
2019-03-06 09:50:00,101.63,102.06,101.52,102.06,1600.0,79.9738,80.3122,79.8872,80.3122,1600.0
2019-03-06 10:00:00,102.03,102.13,101.7,102.13,3100.0,80.2886,80.3673,80.0289,80.3673,3100.0
2019-03-06 10:10:00,102.24,102.29,101.98,101.98,2600.0,80.4538,80.4932,80.2492,80.2492,2600.0
2019-03-06 10:20:00,101.86,102.19,101.63,101.63,3100.0,80.1548,80.4145,79.9738,79.9738,3100.0
2019-03-06 10:30:00,101.32,101.77,101.1,101.5,3900.0,79.7299,80.084,79.5567,79.8715,3900.0
2019-03-06 10:40:00,101.25,102.14,101.25,101.93,2397.0,79.6748,80.3751,79.6748,80.2099,2397.0
2019-03-06 10:50:00,101.9,102.07,101.9,102.06,900.0,80.1863,80.32,80.1863,80.3122,900.0
2019-03-06 11:00:00,101.93,102.11,101.78,102.11,1400.0,80.2099,80.3515,80.0918,80.3515,1400.0
2019-03-06 11:10:00,102.3,102.49,102.23,102.37,2391.0,80.501,80.6506,80.446,80.5561,2391.0
2019-03-06 11:20:00,102.27,102.29,101.98,101.98,1300.0,80.4774,80.4932,80.2492,80.2492,1300.0
2019-03-06 11:30:00,102.07,102.08,101.68,101.68,700.0,80.32,80.3279,80.0132,80.0132,700.0
2019-03-06 11:40:00,101.74,101.8,101.52,101.52,1999.0,80.0604,80.1076,79.8872,79.8872,1999.0
2019-03-06 11:50:00,101.28,101.28,100.97,100.97,1200.0,79.6984,79.6984,79.4544,79.4544,1200.0
2019-03-06 12:00:00,101.05,101.14,100.95,101.14,600.0,79.5174,79.5882,79.4387,79.5882,600.0
2019-03-06 12:10:00,101.13,101.2,100.73,100.73,500.0,79.5804,79.6354,79.2656,79.2656,500.0
2019-03-06 12:20:00,100.71,100.71,100.6,100.65,300.0,79.2498,79.2498,79.1633,79.2026,300.0
2019-03-06 12:30:00,100.6,100.71,100.6,100.64,500.0,79.1633,79.2498,79.1633,79.1948,500.0
2019-03-06 12:40:00,100.59,100.64,100.34,100.34,1300.0,79.1554,79.1948,78.9587,78.9587,1300.0
2019-03-06 12:50:00,100.46,100.46,100.08,100.08,1400.0,79.0531,79.0531,78.7541,78.7541,1400.0
2019-03-06 13:00:00,100.1,100.2,100.07,100.17,1130.0,78.7698,78.8485,78.7462,78.8249,1130.0
2019-03-06 13:10:00,100.07,100.1,99.8,100.0,2795.0,78.7462,78.7698,78.5338,78.6911,2795.0
2019-03-06 13:20:00,99.97,100.14,99.79,99.89,1700.0,78.6675,78.8013,78.5259,78.6046,1700.0
2019-03-06 13:30:00,99.99,100.34,99.99,100.18,700.0,78.6833,78.9587,78.6833,78.8328,700.0
2019-03-06 13:40:00,100.29,100.32,100.11,100.12,1000.0,78.9193,78.943,78.7777,78.7856,1000.0
2019-03-06 13:50:00,100.13,100.33,100.09,100.33,500.0,78.7934,78.9508,78.762,78.9508,500.0
2019-03-06 14:00:00,100.3,100.45,100.28,100.3,1936.0,78.9272,79.0453,78.9115,78.9272,1936.0
2019-03-06 14:10:00,100.36,100.5,100.36,100.43,700.0,78.9744,79.0846,78.9744,79.0295,700.0
2019-03-06 14:20:00,100.51,100.54,100.46,100.48,500.0,79.0925,79.1161,79.0531,79.0689,500.0
2019-03-06 14:30:00,100.34,100.34,100.11,100.14,800.0,78.9587,78.9587,78.7777,78.8013,800.0
2019-03-06 14:40:00,100.12,100.12,99.96,100.08,700.0,78.7856,78.7856,78.6597,78.7541,700.0
2019-03-06 14:50:00,99.96,99.96,99.75,99.76,1400.0,78.6597,78.6597,78.4944,78.5023,1400.0
2019-03-06 15:00:00,99.67,99.85,99.67,99.69,1200.0,78.4315,78.5731,78.4315,78.4472,1200.0
2019-03-06 15:10:00,99.77,99.83,99.6,99.65,2050.0,78.5102,78.5574,78.3764,78.4157,2050.0
2019-03-06 15:20:00,99.66,99.73,99.46,99.71,3550.0,78.4236,78.4787,78.2662,78.4629,3550.0
2019-03-06 15:30:00,99.73,99.99,99.73,99.84,5040.0,78.4787,78.6833,78.4787,78.5652,5040.0
2019-03-06 15:40:00,99.82,100.07,99.82,100.03,8076.0,78.5495,78.7462,78.5495,78.7147,8076.0
2019-03-06 15:50:00,100.04,100.17,99.99,100.02,16148.0,78.7226,78.8249,78.6833,78.7069,16148.0
2019-03-07 09:30:00,100.34,100.34,98.79,99.17,5046.0,78.9587,78.9587,77.739,78.038,5046.0
2019-03-07 09:40:00,99.0,99.1,98.0,98.05,4479.0,77.9042,77.9829,77.1173,77.1567,4479.0
2019-03-07 09:50:00,98.18,98.23,97.98,98.23,2700.0,77.259,77.2983,77.1016,77.2983,2700.0
2019-03-07 10:00:00,98.09,98.85,98.09,98.62,2200.0,77.1881,77.7862,77.1881,77.6052,2200.0
2019-03-07 10:10:00,98.62,98.66,98.17,98.17,1300.0,77.6052,77.6367,77.2511,77.2511,1300.0
2019-03-07 10:20:00,98.0,98.57,97.89,98.53,1510.0,77.1173,77.5659,77.0308,77.5344,1510.0
2019-03-07 10:30:00,98.53,99.01,98.52,98.78,1726.0,77.5344,77.9121,77.5265,77.7311,1726.0
2019-03-07 10:40:00,98.55,98.77,98.55,98.77,600.0,77.5501,77.7232,77.5501,77.7232,600.0
2019-03-07 10:50:00,98.69,98.69,98.1,98.1,1100.0,77.6603,77.6603,77.196,77.196,1100.0
2019-03-07 11:00:00,98.16,98.39,98.08,98.13,2500.0,77.2432,77.4242,77.1803,77.2196,2500.0
2019-03-07 11:10:00,98.17,98.17,97.86,97.86,1450.0,77.2511,77.2511,77.0072,77.0072,1450.0
2019-03-07 11:20:00,97.82,98.17,97.79,98.17,1800.0,76.9757,77.2511,76.9521,77.2511,1800.0
2019-03-07 11:30:00,98.54,98.74,98.52,98.59,1000.0,77.5423,77.6996,77.5265,77.5816,1000.0
2019-03-07 11:40:00,98.49,98.5,98.32,98.32,1900.0,77.5029,77.5108,77.3691,77.3691,1900.0
2019-03-07 11:50:00,98.19,98.19,98.07,98.12,1000.0,77.2668,77.2668,77.1724,77.2117,1000.0
2019-03-07 12:00:00,98.14,98.31,98.03,98.3,3000.0,77.2275,77.3613,77.1409,77.3534,3000.0
2019-03-07 12:10:00,98.27,98.29,98.09,98.13,5969.0,77.3298,77.3455,77.1881,77.2196,5969.0
2019-03-07 12:20:00,98.14,98.32,98.03,98.22,2900.0,77.2275,77.3691,77.1409,77.2904,2900.0
2019-03-07 12:30:00,98.15,98.28,98.0,98.28,1200.0,77.2354,77.3377,77.1173,77.3377,1200.0
2019-03-07 12:40:00,98.32,98.34,98.26,98.34,700.0,77.3691,77.3849,77.3219,77.3849,700.0
2019-03-07 12:50:00,98.29,98.62,98.29,98.56,900.0,77.3455,77.6052,77.3455,77.558,900.0
2019-03-07 13:00:00,98.51,98.51,98.31,98.31,200.0,77.5186,77.5186,77.3613,77.3613,200.0
2019-03-07 13:10:00,98.4,98.44,98.33,98.33,400.0,77.4321,77.4636,77.377,77.377,400.0
2019-03-07 13:20:00,98.35,98.51,98.33,98.51,900.0,77.3927,77.5186,77.377,77.5186,900.0
2019-03-07 13:30:00,98.53,98.53,98.45,98.45,500.0,77.5344,77.5344,77.4714,77.4714,500.0
2019-03-07 13:40:00,98.43,98.48,98.43,98.43,400.0,77.4557,77.495,77.4557,77.4557,400.0
2019-03-07 13:50:00,98.61,98.61,98.3,98.3,500.0,77.5973,77.5973,77.3534,77.3534,500.0
2019-03-07 14:00:00,98.34,98.34,98.07,98.08,1000.0,77.3849,77.3849,77.1724,77.1803,1000.0
2019-03-07 14:10:00,98.13,98.17,98.0,98.17,700.0,77.2196,77.2511,77.1173,77.2511,700.0
2019-03-07 14:20:00,98.28,98.32,98.23,98.25,1000.0,77.3377,77.3691,77.2983,77.314,1000.0
2019-03-07 14:30:00,98.31,98.31,98.17,98.17,600.0,77.3613,77.3613,77.2511,77.2511,600.0
2019-03-07 14:40:00,98.21,98.21,98.06,98.07,1376.0,77.2826,77.2826,77.1645,77.1724,1376.0
2019-03-07 14:50:00,97.93,97.99,97.79,97.9,1300.0,77.0622,77.1094,76.9521,77.0386,1300.0
2019-03-07 15:00:00,97.9,98.04,97.88,98.04,1500.0,77.0386,77.1488,77.0229,77.1488,1500.0
2019-03-07 15:10:00,98.03,98.03,97.75,97.97,2500.0,77.1409,77.1409,76.9206,77.0937,2500.0
2019-03-07 15:20:00,98.0,98.0,97.77,97.77,2300.0,77.1173,77.1173,76.9363,76.9363,2300.0
2019-03-07 15:30:00,97.78,98.09,97.78,98.09,3676.0,76.9442,77.1881,76.9442,77.1881,3676.0
2019-03-07 15:40:00,98.07,98.11,97.91,98.05,5103.0,77.1724,77.2039,77.0465,77.1567,5103.0
2019-03-07 15:50:00,98.0,98.0,97.76,97.76,9301.0,77.1173,77.1173,76.9285,76.9285,9301.0
2019-03-08 09:30:00,95.01,95.04,92.93,93.16,6378.0,74.7645,74.7881,73.1277,73.3087,6378.0
2019-03-08 09:40:00,93.27,94.04,93.07,94.01,4400.0,73.3952,74.0011,73.2378,73.9775,4400.0
2019-03-08 09:50:00,94.43,94.54,93.91,94.45,5800.0,74.308,74.3946,73.8989,74.3238,5800.0
2019-03-08 10:00:00,94.44,94.57,93.58,93.81,3838.0,74.3159,74.4182,73.6392,73.8202,3838.0
2019-03-08 10:10:00,93.99,94.15,93.81,94.15,2500.0,73.9618,74.0877,73.8202,74.0877,2500.0
2019-03-08 10:20:00,94.2,94.4,94.1,94.4,2700.0,74.1271,74.2844,74.0484,74.2844,2700.0
2019-03-08 10:30:00,94.45,94.65,94.4,94.4,6300.0,74.3238,74.4812,74.2844,74.2844,6300.0
2019-03-08 10:40:00,94.44,95.28,94.44,95.01,7200.0,74.3159,74.9769,74.3159,74.7645,7200.0
2019-03-08 10:50:00,95.0,95.23,94.96,95.0,11673.0,74.7566,74.9376,74.7251,74.7566,11673.0
2019-03-08 11:00:00,94.97,94.97,94.36,94.44,10774.0,74.733,74.733,74.253,74.3159,10774.0
2019-03-08 11:10:00,94.32,94.97,94.21,94.55,2900.0,74.2215,74.733,74.1349,74.4025,2900.0
2019-03-08 11:20:00,94.52,95.35,94.52,95.28,1300.0,74.3789,75.032,74.3789,74.9769,1300.0
2019-03-08 11:30:00,95.36,95.42,95.21,95.32,900.0,75.0399,75.0871,74.9218,75.0084,900.0
2019-03-08 11:40:00,95.36,95.48,95.25,95.25,1325.0,75.0399,75.1343,74.9533,74.9533,1325.0
2019-03-08 11:50:00,95.12,95.12,94.79,94.79,1483.0,74.851,74.851,74.5913,74.5913,1483.0
2019-03-08 12:00:00,94.78,94.97,94.78,94.93,1400.0,74.5835,74.733,74.5835,74.7015,1400.0
2019-03-08 12:10:00,94.98,95.19,94.98,95.14,600.0,74.7408,74.9061,74.7408,74.8668,600.0
2019-03-08 12:20:00,95.38,95.4,95.19,95.32,900.0,75.0556,75.0713,74.9061,75.0084,900.0
2019-03-08 12:30:00,95.37,95.43,95.26,95.4,2455.0,75.0477,75.095,74.9612,75.0713,2455.0
2019-03-08 12:40:00,95.29,95.48,95.29,95.36,1600.0,74.9848,75.1343,74.9848,75.0399,1600.0
2019-03-08 12:50:00,95.35,95.37,95.27,95.29,1363.0,75.032,75.0477,74.9691,74.9848,1363.0
2019-03-08 13:00:00,95.38,95.47,95.36,95.47,1100.0,75.0556,75.1264,75.0399,75.1264,1100.0
2019-03-08 13:10:00,95.48,95.53,95.45,95.48,1600.0,75.1343,75.1736,75.1107,75.1343,1600.0
2019-03-08 13:20:00,95.36,95.44,95.36,95.44,1400.0,75.0399,75.1028,75.0399,75.1028,1400.0
2019-03-08 13:30:00,95.43,95.43,95.27,95.34,1279.0,75.095,75.095,74.9691,75.0241,1279.0
2019-03-08 13:40:00,95.47,95.47,95.42,95.42,300.0,75.1264,75.1264,75.0871,75.0871,300.0
2019-03-08 13:50:00,95.5,95.72,95.43,95.62,2200.0,75.15,75.3232,75.095,75.2445,2200.0
2019-03-08 14:00:00,95.62,95.63,95.38,95.38,2143.0,75.2445,75.2523,75.0556,75.0556,2143.0
2019-03-08 14:10:00,95.38,95.51,95.38,95.47,1400.0,75.0556,75.1579,75.0556,75.1264,1400.0
2019-03-08 14:20:00,95.48,95.52,95.33,95.33,1300.0,75.1343,75.1658,75.0163,75.0163,1300.0
2019-03-08 14:30:00,95.39,95.6,95.39,95.51,1900.0,75.0635,75.2287,75.0635,75.1579,1900.0
2019-03-08 14:40:00,95.58,95.72,95.55,95.63,1800.0,75.213,75.3232,75.1894,75.2523,1800.0
2019-03-08 14:50:00,95.69,96.03,95.68,95.68,2900.0,75.2996,75.5671,75.2917,75.2917,2900.0
2019-03-08 15:00:00,95.65,95.88,95.64,95.82,1700.0,75.2681,75.4491,75.2602,75.4019,1700.0
2019-03-08 15:10:00,95.64,95.64,95.28,95.3,2200.0,75.2602,75.2602,74.9769,74.9927,2200.0
2019-03-08 15:20:00,95.35,95.36,95.22,95.31,700.0,75.032,75.0399,74.9297,75.0005,700.0
2019-03-08 15:30:00,95.17,95.44,95.14,95.32,3300.0,74.8904,75.1028,74.8668,75.0084,3300.0
2019-03-08 15:40:00,95.36,95.48,95.28,95.31,4200.0,75.0399,75.1343,74.9769,75.0005,4200.0
2019-03-08 15:50:00,95.33,95.51,95.33,95.37,7000.0,75.0163,75.1579,75.0163,75.0477,7000.0
2019-03-11 09:30:00,96.75,97.15,96.75,97.0,4016.0,76.1337,76.4484,76.1337,76.3304,4016.0
2019-03-11 09:40:00,96.99,97.25,96.13,96.13,2200.0,76.3225,76.5271,75.6458,75.6458,2200.0
2019-03-11 09:50:00,96.19,96.48,96.19,96.4,800.0,75.693,75.9212,75.693,75.8583,800.0
2019-03-11 10:00:00,96.59,96.81,96.55,96.79,800.0,76.0078,76.1809,75.9763,76.1652,800.0
2019-03-11 10:10:00,96.9,96.95,96.69,96.74,14188.0,76.2517,76.2911,76.0865,76.1258,14188.0
2019-03-11 10:20:00,96.73,96.73,96.39,96.51,12851.0,76.1179,76.1179,75.8504,75.9448,12851.0
2019-03-11 10:30:00,96.49,96.59,96.25,96.39,8950.0,75.9291,76.0078,75.7402,75.8504,8950.0
2019-03-11 10:40:00,96.43,96.63,96.38,96.63,1500.0,75.8819,76.0392,75.8425,76.0392,1500.0
2019-03-11 10:50:00,96.69,96.86,96.61,96.82,3252.0,76.0865,76.2202,76.0235,76.1888,3252.0
2019-03-11 11:00:00,96.96,97.19,96.93,97.11,1911.0,76.2989,76.4799,76.2753,76.417,1911.0
2019-03-11 11:10:00,97.11,97.3,97.04,97.3,2244.0,76.417,76.5665,76.3619,76.5665,2244.0
2019-03-11 11:20:00,96.96,97.13,96.85,96.97,2434.0,76.2989,76.4327,76.2124,76.3068,2434.0
2019-03-11 11:30:00,96.9,97.14,96.89,97.14,2200.0,76.2517,76.4406,76.2438,76.4406,2200.0
2019-03-11 11:40:00,97.02,97.15,96.98,97.09,1000.0,76.3461,76.4484,76.3147,76.4012,1000.0
2019-03-11 11:50:00,97.11,97.44,97.11,97.39,1697.0,76.417,76.6766,76.417,76.6373,1697.0
2019-03-11 12:00:00,97.21,97.42,97.21,97.39,700.0,76.4957,76.6609,76.4957,76.6373,700.0
2019-03-11 12:10:00,97.39,97.39,97.2,97.34,1447.0,76.6373,76.6373,76.4878,76.598,1447.0
2019-03-11 12:20:00,97.21,97.24,97.08,97.1,800.0,76.4957,76.5193,76.3934,76.4091,800.0
2019-03-11 12:30:00,97.19,97.25,97.08,97.25,500.0,76.4799,76.5271,76.3934,76.5271,500.0
2019-03-11 12:40:00,97.23,97.25,97.16,97.25,600.0,76.5114,76.5271,76.4563,76.5271,600.0
2019-03-11 12:50:00,97.25,97.54,97.24,97.52,500.0,76.5271,76.7553,76.5193,76.7396,500.0
2019-03-11 13:00:00,97.52,97.55,97.49,97.55,600.0,76.7396,76.7632,76.716,76.7632,600.0
2019-03-11 13:10:00,97.52,97.56,97.51,97.56,300.0,76.7396,76.7711,76.7317,76.7711,300.0
2019-03-11 13:20:00,97.58,97.67,97.56,97.56,400.0,76.7868,76.8576,76.7711,76.7711,400.0
2019-03-11 13:30:00,97.58,97.66,97.45,97.62,900.0,76.7868,76.8498,76.6845,76.8183,900.0
2019-03-11 13:40:00,97.64,97.64,97.57,97.57,619.0,76.834,76.834,76.7789,76.7789,619.0
2019-03-11 13:50:00,97.5,97.71,97.44,97.71,1200.0,76.7239,76.8891,76.6766,76.8891,1200.0
2019-03-11 14:00:00,97.65,97.68,97.56,97.6,600.0,76.8419,76.8655,76.7711,76.8026,600.0
2019-03-11 14:10:00,97.61,97.68,97.47,97.5,2146.0,76.8104,76.8655,76.7003,76.7239,2146.0
2019-03-11 14:20:00,97.58,97.67,97.58,97.67,400.0,76.7868,76.8576,76.7868,76.8576,400.0
2019-03-11 14:30:00,97.63,97.69,97.49,97.65,3400.0,76.8262,76.8734,76.716,76.8419,3400.0
2019-03-11 14:40:00,97.62,97.65,97.32,97.32,1700.0,76.8183,76.8419,76.5822,76.5822,1700.0
2019-03-11 14:50:00,97.33,97.36,97.24,97.36,300.0,76.5901,76.6137,76.5193,76.6137,300.0
2019-03-11 15:00:00,97.38,97.43,97.38,97.39,700.0,76.6294,76.6688,76.6294,76.6373,700.0
2019-03-11 15:10:00,97.37,97.44,97.35,97.35,800.0,76.6216,76.6766,76.6058,76.6058,800.0
2019-03-11 15:20:00,97.37,97.43,97.23,97.27,2000.0,76.6216,76.6688,76.5114,76.5429,2000.0
2019-03-11 15:30:00,97.31,97.42,97.26,97.41,2500.0,76.5743,76.6609,76.535,76.653,2500.0
2019-03-11 15:40:00,97.4,97.47,97.33,97.42,3987.0,76.6452,76.7003,76.5901,76.6609,3987.0
2019-03-11 15:50:00,97.45,97.6,97.36,97.6,8559.0,76.6845,76.8026,76.6137,76.8026,8559.0
2019-03-12 09:30:00,98.5,99.46,98.4,99.09,4300.0,77.5108,78.2662,77.4321,77.9751,4300.0
2019-03-12 09:40:00,98.96,99.33,98.9,99.33,3900.0,77.8728,78.1639,77.8255,78.1639,3900.0
2019-03-12 09:50:00,99.34,99.71,99.15,99.37,6350.0,78.1718,78.4629,78.0223,78.1954,6350.0
2019-03-12 10:00:00,99.22,99.49,99.22,99.29,2300.0,78.0774,78.2898,78.0774,78.1324,2300.0
2019-03-12 10:10:00,99.23,99.7,99.23,99.7,4400.0,78.0852,78.4551,78.0852,78.4551,4400.0
2019-03-12 10:20:00,99.84,100.05,99.68,100.05,7606.0,78.5652,78.7305,78.4393,78.7305,7606.0
2019-03-12 10:30:00,100.11,100.22,99.94,99.95,2900.0,78.7777,78.8643,78.6439,78.6518,2900.0
2019-03-12 10:40:00,99.8,99.81,99.38,99.62,2800.0,78.5338,78.5416,78.2033,78.3921,2800.0
2019-03-12 10:50:00,99.63,100.01,99.59,99.95,4500.0,78.4,78.699,78.3685,78.6518,4500.0
2019-03-12 11:00:00,99.87,100.02,99.6,99.74,4379.0,78.5888,78.7069,78.3764,78.4865,4379.0
2019-03-12 11:10:00,99.76,99.77,99.2,99.58,8300.0,78.5023,78.5102,78.0616,78.3606,8300.0
2019-03-12 11:20:00,99.59,99.75,99.59,99.72,900.0,78.3685,78.4944,78.3685,78.4708,900.0
2019-03-12 11:30:00,99.76,100.19,99.76,100.18,1700.0,78.5023,78.8407,78.5023,78.8328,1700.0
2019-03-12 11:40:00,100.16,100.16,99.94,99.96,1900.0,78.817,78.817,78.6439,78.6597,1900.0
2019-03-12 11:50:00,99.98,100.19,99.97,100.04,1100.0,78.6754,78.8407,78.6675,78.7226,1100.0
2019-03-12 12:00:00,100.0,100.0,99.8,99.91,1900.0,78.6911,78.6911,78.5338,78.6203,1900.0
2019-03-12 12:10:00,99.88,100.12,99.88,100.04,1000.0,78.5967,78.7856,78.5967,78.7226,1000.0
2019-03-12 12:20:00,99.94,99.98,99.77,99.93,1300.0,78.6439,78.6754,78.5102,78.6361,1300.0
2019-03-12 12:30:00,99.91,99.94,99.84,99.94,800.0,78.6203,78.6439,78.5652,78.6439,800.0
2019-03-12 12:40:00,99.91,100.04,99.91,99.94,700.0,78.6203,78.7226,78.6203,78.6439,700.0
2019-03-12 12:50:00,99.96,100.02,99.89,99.95,1000.0,78.6597,78.7069,78.6046,78.6518,1000.0
2019-03-12 13:00:00,99.98,100.13,99.9,100.1,2300.0,78.6754,78.7934,78.6125,78.7698,2300.0
2019-03-12 13:10:00,100.1,100.1,99.92,100.05,1600.0,78.7698,78.7698,78.6282,78.7305,1600.0
2019-03-12 13:20:00,99.96,100.04,99.96,99.99,1000.0,78.6597,78.7226,78.6597,78.6833,1000.0
2019-03-12 13:30:00,100.07,100.1,99.98,100.08,900.0,78.7462,78.7698,78.6754,78.7541,900.0
2019-03-12 13:40:00,100.13,100.28,100.13,100.26,1100.0,78.7934,78.9115,78.7934,78.8957,1100.0
2019-03-12 13:50:00,100.27,100.29,100.22,100.23,1300.0,78.9036,78.9193,78.8643,78.8721,1300.0
2019-03-12 14:00:00,100.19,100.19,100.02,100.11,900.0,78.8407,78.8407,78.7069,78.7777,900.0
2019-03-12 14:10:00,100.17,100.17,100.08,100.08,1100.0,78.8249,78.8249,78.7541,78.7541,1100.0
2019-03-12 14:20:00,100.13,100.13,100.0,100.0,1300.0,78.7934,78.7934,78.6911,78.6911,1300.0
2019-03-12 14:30:00,100.03,100.13,99.98,100.08,600.0,78.7147,78.7934,78.6754,78.7541,600.0
2019-03-12 14:40:00,100.33,100.48,100.26,100.48,1100.0,78.9508,79.0689,78.8957,79.0689,1100.0
2019-03-12 14:50:00,100.53,100.59,100.48,100.56,1300.0,79.1082,79.1554,79.0689,79.1318,1300.0
2019-03-12 15:00:00,100.46,100.51,100.36,100.51,1500.0,79.0531,79.0925,78.9744,79.0925,1500.0
2019-03-12 15:10:00,100.48,100.56,100.37,100.41,5806.0,79.0689,79.1318,78.9823,79.0138,5806.0
2019-03-12 15:20:00,100.43,100.92,100.42,100.92,3900.0,79.0295,79.4151,79.0216,79.4151,3900.0
2019-03-12 15:30:00,100.83,100.86,100.45,100.59,3400.0,79.3443,79.3679,79.0453,79.1554,3400.0
2019-03-12 15:40:00,100.64,100.88,100.64,100.84,4500.0,79.1948,79.3836,79.1948,79.3521,4500.0
2019-03-12 15:50:00,100.81,101.0,100.48,100.5,12955.0,79.3285,79.4781,79.0689,79.0846,12955.0
2019-03-13 09:30:00,102.13,102.44,101.39,101.95,7101.0,80.3673,80.6112,79.7849,80.2256,7101.0
2019-03-13 09:40:00,102.1,102.37,101.81,101.81,1640.0,80.3437,80.5561,80.1155,80.1155,1640.0
2019-03-13 09:50:00,101.87,102.32,101.78,102.25,3702.0,80.1627,80.5168,80.0918,80.4617,3702.0
2019-03-13 10:00:00,102.13,102.22,102.03,102.08,4455.0,80.3673,80.4381,80.2886,80.3279,4455.0
2019-03-13 10:10:00,102.12,102.33,101.98,102.22,6455.0,80.3594,80.5246,80.2492,80.4381,6455.0
2019-03-13 10:20:00,102.24,102.34,101.93,102.05,2140.0,80.4538,80.5325,80.2099,80.3043,2140.0
2019-03-13 10:30:00,102.08,103.25,102.08,103.12,12558.0,80.3279,81.2486,80.3279,81.1463,12558.0
2019-03-13 10:40:00,103.1,103.11,102.53,102.65,6576.0,81.1306,81.1384,80.682,80.7765,6576.0
2019-03-13 10:50:00,102.68,102.96,102.68,102.93,3100.0,80.8001,81.0204,80.8001,80.9968,3100.0
2019-03-13 11:00:00,102.95,103.04,102.83,102.85,3800.0,81.0125,81.0834,80.9181,80.9338,3800.0
2019-03-13 11:10:00,102.84,102.87,102.55,102.6,5471.0,80.926,80.9496,80.6978,80.7371,5471.0
2019-03-13 11:20:00,102.56,102.65,102.43,102.65,3169.0,80.7056,80.7765,80.6033,80.7765,3169.0
2019-03-13 11:30:00,102.65,102.66,102.38,102.47,3300.0,80.7765,80.7843,80.564,80.6348,3300.0
2019-03-13 11:40:00,102.5,102.66,102.48,102.51,5200.0,80.6584,80.7843,80.6427,80.6663,5200.0
2019-03-13 11:50:00,102.34,102.34,101.8,101.85,1536.0,80.5325,80.5325,80.1076,80.1469,1536.0
2019-03-13 12:00:00,101.83,102.03,101.67,101.74,1600.0,80.1312,80.2886,80.0053,80.0604,1600.0
2019-03-13 12:10:00,101.67,101.68,101.52,101.56,1100.0,80.0053,80.0132,79.8872,79.9187,1100.0
2019-03-13 12:20:00,101.59,102.01,101.59,102.01,4002.0,79.9423,80.2728,79.9423,80.2728,4002.0
2019-03-13 12:30:00,102.1,102.14,102.0,102.02,5302.0,80.3437,80.3751,80.265,80.2807,5302.0
2019-03-13 12:40:00,102.03,102.24,102.03,102.24,1400.0,80.2886,80.4538,80.2886,80.4538,1400.0
2019-03-13 12:50:00,102.29,102.51,102.23,102.49,5000.0,80.4932,80.6663,80.446,80.6506,5000.0
2019-03-13 13:00:00,102.42,102.64,102.33,102.61,2200.0,80.5955,80.7686,80.5246,80.745,2200.0
2019-03-13 13:10:00,102.63,102.63,102.5,102.55,800.0,80.7607,80.7607,80.6584,80.6978,800.0
2019-03-13 13:20:00,102.52,102.68,102.52,102.68,3807.0,80.6742,80.8001,80.6742,80.8001,3807.0
2019-03-13 13:30:00,102.65,102.66,102.54,102.54,500.0,80.7765,80.7843,80.6899,80.6899,500.0
2019-03-13 13:40:00,102.41,102.41,102.26,102.28,500.0,80.5876,80.5876,80.4696,80.4853,500.0
2019-03-13 13:50:00,102.2,102.44,102.16,102.44,1100.0,80.4223,80.6112,80.3909,80.6112,1100.0
2019-03-13 14:00:00,102.41,102.42,102.2,102.4,1200.0,80.5876,80.5955,80.4223,80.5797,1200.0
2019-03-13 14:10:00,102.48,102.6,102.45,102.6,1000.0,80.6427,80.7371,80.6191,80.7371,1000.0
2019-03-13 14:20:00,102.52,102.62,102.52,102.62,465.0,80.6742,80.7528,80.6742,80.7528,465.0
2019-03-13 14:30:00,102.66,102.7,102.65,102.65,1100.0,80.7843,80.8158,80.7765,80.7765,1100.0
2019-03-13 14:40:00,102.82,102.85,102.55,102.63,1000.0,80.9102,80.9338,80.6978,80.7607,1000.0
2019-03-13 14:50:00,102.56,102.77,102.42,102.68,900.0,80.7056,80.8709,80.5955,80.8001,900.0
2019-03-13 15:00:00,102.72,102.85,102.72,102.75,1700.0,80.8315,80.9338,80.8315,80.8551,1700.0
2019-03-13 15:10:00,102.8,103.14,102.71,103.11,3445.0,80.8945,81.162,80.8237,81.1384,3445.0
2019-03-13 15:20:00,103.04,103.16,102.97,103.14,2534.0,81.0834,81.1778,81.0283,81.162,2534.0
2019-03-13 15:30:00,103.17,103.44,103.14,103.43,4600.0,81.1857,81.3981,81.162,81.3902,4600.0
2019-03-13 15:40:00,103.4,103.47,103.29,103.29,6855.0,81.3666,81.4217,81.2801,81.2801,6855.0
2019-03-13 15:50:00,103.33,103.51,103.28,103.44,14013.0,81.3116,81.4532,81.2722,81.3981,14013.0
2019-03-14 09:30:00,103.41,104.0,103.41,104.0,550.0,81.3745,81.8388,81.3745,81.8388,550.0
2019-03-14 09:40:00,104.39,104.59,104.34,104.44,2800.0,82.1457,82.3031,82.1063,82.185,2800.0
2019-03-14 09:50:00,104.47,104.84,104.4,104.75,3800.0,82.2086,82.4998,82.1536,82.429,3800.0
2019-03-14 10:00:00,104.9,105.41,104.9,105.41,11117.0,82.547,82.9483,82.547,82.9483,11117.0
2019-03-14 10:10:00,105.23,105.28,104.98,105.28,1700.0,82.8067,82.846,82.61,82.846,1700.0
2019-03-14 10:20:00,105.2,105.56,104.99,105.08,5600.0,82.7831,83.0664,82.6178,82.6887,5600.0
2019-03-14 10:30:00,105.09,105.33,104.88,105.33,2891.0,82.6965,82.8854,82.5313,82.8854,2891.0
2019-03-14 10:40:00,105.38,105.56,105.38,105.54,3981.0,82.9247,83.0664,82.9247,83.0506,3981.0
2019-03-14 10:50:00,105.58,105.81,105.44,105.44,4100.0,83.0821,83.2631,82.9719,82.9719,4100.0
2019-03-14 11:00:00,105.46,105.73,105.43,105.46,6062.0,82.9877,83.2001,82.9641,82.9877,6062.0
2019-03-14 11:10:00,105.5,106.11,105.5,106.0,4800.0,83.0192,83.4992,83.0192,83.4126,4800.0
2019-03-14 11:20:00,105.99,105.99,105.29,105.52,3208.0,83.4047,83.4047,82.8539,83.0349,3208.0
2019-03-14 11:30:00,105.22,105.28,105.1,105.15,2325.0,82.7988,82.846,82.7044,82.7437,2325.0
2019-03-14 11:40:00,105.11,105.25,104.77,105.25,3600.0,82.7123,82.8224,82.4447,82.8224,3600.0
2019-03-14 11:50:00,105.38,105.71,105.36,105.55,1216.0,82.9247,83.1844,82.909,83.0585,1216.0
2019-03-14 12:00:00,105.5,105.65,105.4,105.48,2100.0,83.0192,83.1372,82.9405,83.0034,2100.0
2019-03-14 12:10:00,105.58,105.8,105.57,105.77,1400.0,83.0821,83.2552,83.0742,83.2316,1400.0
2019-03-14 12:20:00,105.77,105.78,105.66,105.7,900.0,83.2316,83.2395,83.1451,83.1765,900.0
2019-03-14 12:30:00,105.76,105.88,105.55,105.55,2297.0,83.2238,83.3182,83.0585,83.0585,2297.0
2019-03-14 12:40:00,105.55,105.55,105.37,105.39,1300.0,83.0585,83.0585,82.9169,82.9326,1300.0
2019-03-14 12:50:00,105.49,105.72,105.46,105.56,3570.0,83.0113,83.1923,82.9877,83.0664,3570.0
2019-03-14 13:00:00,105.55,105.64,105.49,105.64,1700.0,83.0585,83.1293,83.0113,83.1293,1700.0
2019-03-14 13:10:00,105.67,105.75,105.62,105.62,800.0,83.1529,83.2159,83.1136,83.1136,800.0
2019-03-14 13:20:00,105.49,105.68,105.44,105.68,1300.0,83.0113,83.1608,82.9719,83.1608,1300.0
2019-03-14 13:30:00,105.58,105.58,105.48,105.48,1286.0,83.0821,83.0821,83.0034,83.0034,1286.0
2019-03-14 13:40:00,105.45,105.45,105.32,105.32,1199.0,82.9798,82.9798,82.8775,82.8775,1199.0
2019-03-14 13:50:00,105.35,105.4,105.28,105.4,1038.0,82.9011,82.9405,82.846,82.9405,1038.0
2019-03-14 14:00:00,105.32,105.36,105.2,105.36,2100.0,82.8775,82.909,82.7831,82.909,2100.0
2019-03-14 14:10:00,105.34,105.34,105.1,105.16,1800.0,82.8932,82.8932,82.7044,82.7516,1800.0
2019-03-14 14:20:00,105.25,105.37,105.16,105.16,3143.0,82.8224,82.9169,82.7516,82.7516,3143.0
2019-03-14 14:30:00,105.01,105.01,104.76,104.79,2300.0,82.6336,82.6336,82.4368,82.4604,2300.0
2019-03-14 14:40:00,104.81,104.84,104.64,104.64,3100.0,82.4762,82.4998,82.3424,82.3424,3100.0
2019-03-14 14:50:00,104.62,104.87,104.62,104.78,2430.0,82.3267,82.5234,82.3267,82.4526,2430.0
2019-03-14 15:00:00,104.78,104.9,104.73,104.79,3000.0,82.4526,82.547,82.4132,82.4604,3000.0
2019-03-14 15:10:00,104.8,104.88,104.74,104.76,3479.0,82.4683,82.5313,82.4211,82.4368,3479.0
2019-03-14 15:20:00,104.69,104.69,104.4,104.48,6698.0,82.3818,82.3818,82.1536,82.2165,6698.0
2019-03-14 15:30:00,104.48,104.71,104.48,104.64,8028.0,82.2165,82.3975,82.2165,82.3424,8028.0
2019-03-14 15:40:00,104.69,104.75,104.44,104.72,7592.0,82.3818,82.429,82.185,82.4054,7592.0
2019-03-14 15:50:00,104.72,104.73,104.17,104.22,15173.0,82.4054,82.4132,81.9726,82.0119,15173.0
2019-03-15 09:30:00,102.99,103.72,102.99,103.57,1300.0,81.044,81.6185,81.044,81.5004,1300.0
2019-03-15 09:40:00,103.62,103.97,103.59,103.93,4105.0,81.5398,81.8152,81.5162,81.7837,4105.0
2019-03-15 09:50:00,103.85,103.86,103.33,103.53,2000.0,81.7208,81.7286,81.3116,81.4689,2000.0
2019-03-15 10:00:00,103.38,103.41,103.24,103.29,1100.0,81.3509,81.3745,81.2407,81.2801,1100.0
2019-03-15 10:10:00,103.24,103.33,103.07,103.22,500.0,81.2407,81.3116,81.107,81.225,500.0
2019-03-15 10:20:00,103.42,103.43,103.42,103.42,300.0,81.3824,81.3902,81.3824,81.3824,300.0
2019-03-15 10:30:00,103.41,103.72,103.41,103.53,900.0,81.3745,81.6185,81.3745,81.4689,900.0
2019-03-15 10:40:00,103.28,103.34,103.28,103.31,400.0,81.2722,81.3194,81.2722,81.2958,400.0
2019-03-15 10:50:00,103.34,103.41,103.34,103.41,500.0,81.3194,81.3745,81.3194,81.3745,500.0
2019-03-15 11:00:00,103.35,103.43,103.28,103.28,400.0,81.3273,81.3902,81.2722,81.2722,400.0
2019-03-15 11:10:00,103.3,103.33,103.29,103.33,300.0,81.2879,81.3116,81.2801,81.3116,300.0
2019-03-15 11:20:00,103.22,103.22,103.18,103.18,300.0,81.225,81.225,81.1935,81.1935,300.0
2019-03-15 11:30:00,102.89,102.89,102.59,102.63,1610.0,80.9653,80.9653,80.7292,80.7607,1610.0
2019-03-15 11:40:00,102.56,102.61,102.49,102.59,2500.0,80.7056,80.745,80.6506,80.7292,2500.0
2019-03-15 11:50:00,102.84,102.84,102.49,102.64,1601.0,80.926,80.926,80.6506,80.7686,1601.0
2019-03-15 12:00:00,102.65,102.65,102.57,102.62,300.0,80.7765,80.7765,80.7135,80.7528,300.0
2019-03-15 12:10:00,102.65,102.75,102.6,102.6,1300.0,80.7765,80.8551,80.7371,80.7371,1300.0
2019-03-15 12:20:00,102.66,102.75,102.62,102.62,1000.0,80.7843,80.8551,80.7528,80.7528,1000.0
2019-03-15 12:30:00,102.62,102.8,102.49,102.8,1793.0,80.7528,80.8945,80.6506,80.8945,1793.0
2019-03-15 12:40:00,102.81,103.13,102.81,103.13,2100.0,80.9024,81.1542,80.9024,81.1542,2100.0
2019-03-15 12:50:00,103.18,103.29,103.02,103.03,1200.0,81.1935,81.2801,81.0676,81.0755,1200.0
2019-03-15 13:00:00,102.96,102.96,102.68,102.68,900.0,81.0204,81.0204,80.8001,80.8001,900.0
2019-03-15 13:10:00,102.7,102.7,102.58,102.65,800.0,80.8158,80.8158,80.7214,80.7765,800.0
2019-03-15 13:20:00,102.66,102.66,102.3,102.38,700.0,80.7843,80.7843,80.501,80.564,700.0
2019-03-15 13:30:00,102.4,102.46,102.34,102.4,900.0,80.5797,80.6269,80.5325,80.5797,900.0
2019-03-15 13:40:00,102.39,102.55,102.31,102.55,1159.0,80.5719,80.6978,80.5089,80.6978,1159.0
2019-03-15 13:50:00,102.66,102.66,102.44,102.44,900.0,80.7843,80.7843,80.6112,80.6112,900.0
2019-03-15 14:00:00,102.52,102.53,102.47,102.48,1100.0,80.6742,80.682,80.6348,80.6427,1100.0
2019-03-15 14:10:00,102.51,102.51,102.36,102.36,500.0,80.6663,80.6663,80.5483,80.5483,500.0
2019-03-15 14:20:00,102.25,102.3,102.25,102.25,608.0,80.4617,80.501,80.4617,80.4617,608.0
2019-03-15 14:30:00,102.29,102.57,102.25,102.53,1500.0,80.4932,80.7135,80.4617,80.682,1500.0
2019-03-15 14:40:00,102.51,102.69,102.51,102.67,900.0,80.6663,80.8079,80.6663,80.7922,900.0
2019-03-15 14:50:00,102.68,102.68,102.39,102.44,1300.0,80.8001,80.8001,80.5719,80.6112,1300.0
2019-03-15 15:00:00,102.52,102.57,102.47,102.51,1041.0,80.6742,80.7135,80.6348,80.6663,1041.0
2019-03-15 15:10:00,102.5,102.6,102.38,102.44,2500.0,80.6584,80.7371,80.564,80.6112,2500.0
2019-03-15 15:20:00,102.5,102.54,102.37,102.45,2900.0,80.6584,80.6899,80.5561,80.6191,2900.0
2019-03-15 15:30:00,102.39,102.4,102.24,102.24,2400.0,80.5719,80.5797,80.4538,80.4538,2400.0
2019-03-15 15:40:00,102.28,102.37,102.26,102.26,3795.0,80.4853,80.5561,80.4696,80.4696,3795.0
2019-03-15 15:50:00,102.25,102.46,101.98,102.45,15091.0,80.4617,80.6269,80.2492,80.6191,15091.0
2019-03-18 09:30:00,103.0,103.0,102.0,102.52,8796.0,81.0519,81.0519,80.265,80.6742,8796.0
2019-03-18 09:40:00,102.83,103.75,102.83,103.66,2725.0,80.9181,81.6421,80.9181,81.5712,2725.0
2019-03-18 09:50:00,103.77,104.27,103.77,104.27,2022.0,81.6578,82.0513,81.6578,82.0513,2022.0
2019-03-18 10:00:00,104.33,104.56,104.16,104.28,2697.0,82.0985,82.2795,81.9647,82.0591,2697.0
2019-03-18 10:10:00,104.36,104.44,104.06,104.28,1300.0,82.1221,82.185,81.886,82.0591,1300.0
2019-03-18 10:20:00,104.45,104.45,104.3,104.31,426.0,82.1929,82.1929,82.0749,82.0827,426.0
2019-03-18 10:30:00,104.25,104.25,103.99,104.04,1200.0,82.0355,82.0355,81.8309,81.8703,1200.0
2019-03-18 10:40:00,103.81,104.08,103.8,104.08,1182.0,81.6893,81.9017,81.6814,81.9017,1182.0
2019-03-18 10:50:00,104.19,104.42,104.17,104.41,900.0,81.9883,82.1693,81.9726,82.1614,900.0
2019-03-18 11:00:00,104.39,104.51,104.26,104.3,1000.0,82.1457,82.2401,82.0434,82.0749,1000.0
2019-03-18 11:10:00,104.27,104.27,104.14,104.16,300.0,82.0513,82.0513,81.949,81.9647,300.0
2019-03-18 11:20:00,104.1,104.1,103.71,103.75,900.0,81.9175,81.9175,81.6106,81.6421,900.0
2019-03-18 11:30:00,103.77,103.78,103.55,103.55,825.0,81.6578,81.6657,81.4847,81.4847,825.0
2019-03-18 11:40:00,103.59,103.74,103.59,103.7,300.0,81.5162,81.6342,81.5162,81.6027,300.0
2019-03-18 11:50:00,103.76,103.76,103.73,103.73,200.0,81.6499,81.6499,81.6263,81.6263,200.0
2019-03-18 12:00:00,103.62,103.69,103.57,103.62,800.0,81.5398,81.5948,81.5004,81.5398,800.0
2019-03-18 12:10:00,103.76,103.98,103.74,103.98,1100.0,81.6499,81.823,81.6342,81.823,1100.0
2019-03-18 12:20:00,103.84,103.84,103.79,103.79,300.0,81.7129,81.7129,81.6735,81.6735,300.0
2019-03-18 12:30:00,103.88,104.0,103.81,103.83,1256.0,81.7444,81.8388,81.6893,81.705,1256.0
2019-03-18 12:40:00,103.78,104.0,103.78,104.0,830.0,81.6657,81.8388,81.6657,81.8388,830.0
2019-03-18 12:50:00,104.01,104.06,104.01,104.06,200.0,81.8467,81.886,81.8467,81.886,200.0
2019-03-18 13:00:00,103.95,103.95,103.84,103.92,1000.0,81.7994,81.7994,81.7129,81.7758,1000.0
2019-03-18 13:10:00,103.96,104.08,103.95,104.02,500.0,81.8073,81.9017,81.7994,81.8545,500.0
2019-03-18 13:20:00,104.08,104.13,104.01,104.07,800.0,81.9017,81.9411,81.8467,81.8939,800.0
2019-03-18 13:30:00,104.11,104.34,104.11,104.34,400.0,81.9253,82.1063,81.9253,82.1063,400.0
2019-03-18 13:40:00,104.34,104.37,104.33,104.37,300.0,82.1063,82.1299,82.0985,82.1299,300.0
2019-03-18 13:50:00,104.36,104.44,104.33,104.37,1500.0,82.1221,82.185,82.0985,82.1299,1500.0
2019-03-18 14:00:00,104.41,104.5,104.41,104.48,500.0,82.1614,82.2322,82.1614,82.2165,500.0
2019-03-18 14:10:00,104.53,104.53,104.37,104.46,558.0,82.2559,82.2559,82.1299,82.2008,558.0
2019-03-18 14:20:00,104.43,104.45,104.41,104.45,800.0,82.1772,82.1929,82.1614,82.1929,800.0
2019-03-18 14:30:00,104.35,104.4,104.33,104.37,600.0,82.1142,82.1536,82.0985,82.1299,600.0
2019-03-18 14:40:00,104.39,104.6,104.39,104.47,2425.0,82.1457,82.3109,82.1457,82.2086,2425.0
2019-03-18 14:50:00,104.52,104.52,104.46,104.46,545.0,82.248,82.248,82.2008,82.2008,545.0
2019-03-18 15:00:00,104.41,104.42,104.17,104.2,1169.0,82.1614,82.1693,81.9726,81.9962,1169.0
2019-03-18 15:10:00,104.29,104.45,104.14,104.44,1695.0,82.067,82.1929,81.949,82.185,1695.0
2019-03-18 15:20:00,104.45,104.48,104.32,104.46,2700.0,82.1929,82.2165,82.0906,82.2008,2700.0
2019-03-18 15:30:00,104.48,104.58,104.4,104.51,1700.0,82.2165,82.2952,82.1536,82.2401,1700.0
2019-03-18 15:40:00,104.5,104.57,104.47,104.55,2346.0,82.2322,82.2873,82.2086,82.2716,2346.0
2019-03-18 15:50:00,104.5,104.55,104.33,104.53,3941.0,82.2322,82.2716,82.0985,82.2559,3941.0
2019-03-19 09:30:00,105.1,105.1,104.59,104.7,5230.0,82.7044,82.7044,82.3031,82.3896,5230.0
2019-03-19 09:40:00,104.69,104.88,104.61,104.61,2400.0,82.3818,82.5313,82.3188,82.3188,2400.0
2019-03-19 09:50:00,104.63,104.85,104.63,104.85,2950.0,82.3345,82.5077,82.3345,82.5077,2950.0
2019-03-19 10:00:00,104.99,104.99,104.41,104.6,2700.0,82.6178,82.6178,82.1614,82.3109,2700.0
2019-03-19 10:10:00,104.61,104.85,104.53,104.85,1598.0,82.3188,82.5077,82.2559,82.5077,1598.0
2019-03-19 10:20:00,104.85,104.85,104.36,104.36,1600.0,82.5077,82.5077,82.1221,82.1221,1600.0
2019-03-19 10:30:00,104.2,104.22,104.02,104.22,900.0,81.9962,82.0119,81.8545,82.0119,900.0
2019-03-19 10:40:00,104.25,104.32,103.96,104.07,2450.0,82.0355,82.0906,81.8073,81.8939,2450.0
2019-03-19 10:50:00,104.3,104.3,104.12,104.13,1100.0,82.0749,82.0749,81.9332,81.9411,1100.0
2019-03-19 11:00:00,103.96,103.96,103.8,103.8,1100.0,81.8073,81.8073,81.6814,81.6814,1100.0
2019-03-19 11:10:00,103.64,103.95,103.64,103.69,1500.0,81.5555,81.7994,81.5555,81.5948,1500.0
2019-03-19 11:20:00,103.74,104.08,103.74,103.87,1200.0,81.6342,81.9017,81.6342,81.7365,1200.0
2019-03-19 11:30:00,103.94,104.03,103.91,103.98,1400.0,81.7916,81.8624,81.768,81.823,1400.0
2019-03-19 11:40:00,103.89,103.89,103.69,103.8,870.0,81.7522,81.7522,81.5948,81.6814,870.0
2019-03-19 11:50:00,104.0,104.0,103.86,103.98,1700.0,81.8388,81.8388,81.7286,81.823,1700.0
2019-03-19 12:00:00,104.01,104.17,104.01,104.16,2400.0,81.8467,81.9726,81.8467,81.9647,2400.0
2019-03-19 12:10:00,104.28,104.46,104.28,104.44,1700.0,82.0591,82.2008,82.0591,82.185,1700.0
2019-03-19 12:20:00,104.46,104.47,104.28,104.46,2500.0,82.2008,82.2086,82.0591,82.2008,2500.0
2019-03-19 12:30:00,104.47,104.64,104.38,104.62,8160.0,82.2086,82.3424,82.1378,82.3267,8160.0
2019-03-19 12:40:00,104.62,104.67,104.33,104.33,3300.0,82.3267,82.366,82.0985,82.0985,3300.0
2019-03-19 12:50:00,104.29,104.72,104.29,104.72,2997.0,82.067,82.4054,82.067,82.4054,2997.0
2019-03-19 13:00:00,104.64,104.75,104.58,104.72,1300.0,82.3424,82.429,82.2952,82.4054,1300.0
2019-03-19 13:10:00,104.71,104.82,104.71,104.75,1000.0,82.3975,82.4841,82.3975,82.429,1000.0
2019-03-19 13:20:00,104.78,104.87,104.76,104.77,900.0,82.4526,82.5234,82.4368,82.4447,900.0
2019-03-19 13:30:00,104.78,105.0,104.78,104.96,3100.0,82.4526,82.6257,82.4526,82.5942,3100.0
2019-03-19 13:40:00,104.81,104.85,104.65,104.69,801.0,82.4762,82.5077,82.3503,82.3818,801.0
2019-03-19 13:50:00,104.68,104.68,104.51,104.51,200.0,82.3739,82.3739,82.2401,82.2401,200.0
2019-03-19 14:00:00,104.57,104.64,104.57,104.6,400.0,82.2873,82.3424,82.2873,82.3109,400.0
2019-03-19 14:10:00,104.41,104.41,104.3,104.33,600.0,82.1614,82.1614,82.0749,82.0985,600.0
2019-03-19 14:20:00,104.29,104.34,104.29,104.32,700.0,82.067,82.1063,82.067,82.0906,700.0
2019-03-19 14:30:00,104.39,104.39,104.28,104.3,600.0,82.1457,82.1457,82.0591,82.0749,600.0
2019-03-19 14:40:00,104.2,104.2,104.07,104.07,500.0,81.9962,81.9962,81.8939,81.8939,500.0
2019-03-19 14:50:00,104.06,104.1,103.76,103.76,900.0,81.886,81.9175,81.6499,81.6499,900.0
2019-03-19 15:00:00,103.77,103.77,103.65,103.65,1000.0,81.6578,81.6578,81.5634,81.5634,1000.0
2019-03-19 15:10:00,103.67,103.67,103.43,103.46,900.0,81.5791,81.5791,81.3902,81.4139,900.0
2019-03-19 15:20:00,103.27,103.41,103.26,103.29,535.0,81.2643,81.3745,81.2565,81.2801,535.0
2019-03-19 15:30:00,103.11,103.15,102.8,102.93,2500.0,81.1384,81.1699,80.8945,80.9968,2500.0
2019-03-19 15:40:00,102.84,102.96,102.7,102.92,3500.0,80.926,81.0204,80.8158,80.9889,3500.0
2019-03-19 15:50:00,102.91,103.14,102.79,103.09,4877.0,80.9811,81.162,80.8866,81.1227,4877.0
2019-03-20 09:30:00,102.84,103.23,102.84,103.11,721.0,80.926,81.2329,80.926,81.1384,721.0
2019-03-20 09:40:00,103.18,103.63,103.18,103.6,600.0,81.1935,81.5476,81.1935,81.524,600.0
2019-03-20 09:50:00,103.99,103.99,103.68,103.68,2687.0,81.8309,81.8309,81.587,81.587,2687.0
2019-03-20 10:00:00,103.81,103.84,103.74,103.74,500.0,81.6893,81.7129,81.6342,81.6342,500.0
2019-03-20 10:10:00,103.74,103.74,103.74,103.74,0.0,81.6342,81.6342,81.6342,81.6342,0.0
2019-03-20 10:20:00,103.34,103.34,103.34,103.34,100.0,81.3194,81.3194,81.3194,81.3194,100.0
2019-03-20 10:30:00,103.48,104.46,103.48,104.31,2712.0,81.4296,82.2008,81.4296,82.0827,2712.0
2019-03-20 10:40:00,104.06,104.58,104.04,104.58,1000.0,81.886,82.2952,81.8703,82.2952,1000.0
2019-03-20 10:50:00,104.6,104.6,104.28,104.42,2400.0,82.3109,82.3109,82.0591,82.1693,2400.0
2019-03-20 11:00:00,104.46,104.65,104.46,104.55,8370.0,82.2008,82.3503,82.2008,82.2716,8370.0
2019-03-20 11:10:00,104.71,104.71,104.53,104.65,1622.0,82.3975,82.3975,82.2559,82.3503,1622.0
2019-03-20 11:20:00,104.55,104.67,104.4,104.4,2000.0,82.2716,82.366,82.1536,82.1536,2000.0
2019-03-20 11:30:00,104.6,104.64,104.46,104.55,1000.0,82.3109,82.3424,82.2008,82.2716,1000.0
2019-03-20 11:40:00,104.63,104.68,104.52,104.52,900.0,82.3345,82.3739,82.248,82.248,900.0
2019-03-20 11:50:00,104.61,104.61,104.27,104.27,850.0,82.3188,82.3188,82.0513,82.0513,850.0
2019-03-20 12:00:00,104.38,104.5,104.34,104.5,1500.0,82.1378,82.2322,82.1063,82.2322,1500.0
2019-03-20 12:10:00,104.58,104.58,104.43,104.43,400.0,82.2952,82.2952,82.1772,82.1772,400.0
2019-03-20 12:20:00,104.48,104.6,104.39,104.6,1000.0,82.2165,82.3109,82.1457,82.3109,1000.0
2019-03-20 12:30:00,104.59,104.59,104.26,104.35,2192.0,82.3031,82.3031,82.0434,82.1142,2192.0
2019-03-20 12:40:00,104.52,104.62,104.45,104.52,600.0,82.248,82.3267,82.1929,82.248,600.0
2019-03-20 12:50:00,104.47,104.6,104.38,104.6,700.0,82.2086,82.3109,82.1378,82.3109,700.0
2019-03-20 13:00:00,104.56,104.68,104.56,104.64,900.0,82.2795,82.3739,82.2795,82.3424,900.0
2019-03-20 13:10:00,104.6,104.65,104.6,104.65,200.0,82.3109,82.3503,82.3109,82.3503,200.0
2019-03-20 13:20:00,104.64,104.68,104.64,104.66,1462.0,82.3424,82.3739,82.3424,82.3581,1462.0
2019-03-20 13:30:00,104.58,104.66,104.58,104.66,200.0,82.2952,82.3581,82.2952,82.3581,200.0
2019-03-20 13:40:00,104.84,104.9,104.73,104.8,500.0,82.4998,82.547,82.4132,82.4683,500.0
2019-03-20 13:50:00,104.79,104.84,104.75,104.75,759.0,82.4604,82.4998,82.429,82.429,759.0
2019-03-20 14:00:00,105.22,105.23,104.89,104.89,2200.0,82.7988,82.8067,82.5391,82.5391,2200.0
2019-03-20 14:10:00,105.18,105.22,105.05,105.12,1000.0,82.7673,82.7988,82.665,82.7201,1000.0
2019-03-20 14:20:00,105.1,105.32,105.1,105.26,500.0,82.7044,82.8775,82.7044,82.8303,500.0
2019-03-20 14:30:00,105.56,105.59,105.46,105.56,1400.0,83.0664,83.09,82.9877,83.0664,1400.0
2019-03-20 14:40:00,105.57,105.7,105.48,105.7,2000.0,83.0742,83.1765,83.0034,83.1765,2000.0
2019-03-20 14:50:00,105.74,105.93,105.58,105.8,5220.0,83.208,83.3575,83.0821,83.2552,5220.0
2019-03-20 15:00:00,105.98,106.15,105.83,105.96,4400.0,83.3969,83.5306,83.2788,83.3811,4400.0
2019-03-20 15:10:00,106.03,106.2,105.86,106.18,2900.0,83.4362,83.57,83.3024,83.5543,2900.0
2019-03-20 15:20:00,106.21,106.33,105.83,105.9,3600.0,83.5779,83.6723,83.2788,83.3339,3600.0
2019-03-20 15:30:00,105.82,105.85,105.4,105.57,3600.0,83.271,83.2946,82.9405,83.0742,3600.0
2019-03-20 15:40:00,105.57,105.74,105.57,105.58,3800.0,83.0742,83.208,83.0742,83.0821,3800.0
2019-03-20 15:50:00,105.56,105.62,105.1,105.24,9000.0,83.0664,83.1136,82.7044,82.8146,9000.0
2019-03-21 09:30:00,105.73,105.73,105.3,105.3,300.0,83.2001,83.2001,82.8618,82.8618,300.0
2019-03-21 09:40:00,104.78,104.93,104.78,104.8,1000.0,82.4526,82.5706,82.4526,82.4683,1000.0
2019-03-21 09:50:00,104.88,105.1,104.8,105.1,700.0,82.5313,82.7044,82.4683,82.7044,700.0
2019-03-21 10:00:00,104.48,104.83,104.48,104.82,1400.0,82.2165,82.4919,82.2165,82.4841,1400.0
2019-03-21 10:10:00,104.94,104.94,104.71,104.71,400.0,82.5785,82.5785,82.3975,82.3975,400.0
2019-03-21 10:20:00,104.56,104.61,104.56,104.61,300.0,82.2795,82.3188,82.2795,82.3188,300.0
2019-03-21 10:30:00,104.76,105.1,104.76,105.08,500.0,82.4368,82.7044,82.4368,82.6887,500.0
2019-03-21 10:40:00,105.35,105.48,105.35,105.48,2300.0,82.9011,83.0034,82.9011,83.0034,2300.0
2019-03-21 10:50:00,105.65,105.65,105.41,105.41,2723.0,83.1372,83.1372,82.9483,82.9483,2723.0
2019-03-21 11:00:00,105.53,105.53,105.39,105.39,200.0,83.0428,83.0428,82.9326,82.9326,200.0
2019-03-21 11:10:00,105.62,105.7,105.5,105.5,500.0,83.1136,83.1765,83.0192,83.0192,500.0
2019-03-21 11:20:00,105.54,105.67,105.54,105.56,1400.0,83.0506,83.1529,83.0506,83.0664,1400.0
2019-03-21 11:30:00,105.41,105.41,105.0,105.0,700.0,82.9483,82.9483,82.6257,82.6257,700.0
2019-03-21 11:40:00,105.02,105.4,105.02,105.38,700.0,82.6414,82.9405,82.6414,82.9247,700.0
2019-03-21 11:50:00,105.45,105.47,105.45,105.47,200.0,82.9798,82.9955,82.9798,82.9955,200.0
2019-03-21 12:00:00,105.6,105.6,105.39,105.54,1200.0,83.0978,83.0978,82.9326,83.0506,1200.0
2019-03-21 12:10:00,105.34,105.35,105.2,105.2,706.0,82.8932,82.9011,82.7831,82.7831,706.0
2019-03-21 12:20:00,105.2,105.25,105.04,105.21,1100.0,82.7831,82.8224,82.6572,82.7909,1100.0
2019-03-21 12:30:00,105.33,105.33,105.12,105.12,600.0,82.8854,82.8854,82.7201,82.7201,600.0
2019-03-21 12:40:00,105.2,105.28,105.18,105.25,1100.0,82.7831,82.846,82.7673,82.8224,1100.0
2019-03-21 12:50:00,105.28,105.44,105.27,105.44,1000.0,82.846,82.9719,82.8382,82.9719,1000.0
2019-03-21 13:00:00,105.62,105.8,105.57,105.77,1900.0,83.1136,83.2552,83.0742,83.2316,1900.0
2019-03-21 13:10:00,105.76,105.76,105.63,105.63,1100.0,83.2238,83.2238,83.1215,83.1215,1100.0
2019-03-21 13:20:00,105.73,105.89,105.65,105.89,1800.0,83.2001,83.326,83.1372,83.326,1800.0
2019-03-21 13:30:00,105.99,106.04,105.93,105.94,873.0,83.4047,83.4441,83.3575,83.3654,873.0
2019-03-21 13:40:00,105.98,106.02,105.95,106.02,1100.0,83.3969,83.4283,83.3733,83.4283,1100.0
2019-03-21 13:50:00,106.04,106.11,106.01,106.1,1106.0,83.4441,83.4992,83.4205,83.4913,1106.0
2019-03-21 14:00:00,106.02,106.19,106.01,106.16,1473.0,83.4283,83.5621,83.4205,83.5385,1473.0
2019-03-21 14:10:00,106.15,106.3,106.08,106.08,757.0,83.5306,83.6487,83.4756,83.4756,757.0
2019-03-21 14:20:00,106.02,106.16,106.02,106.04,900.0,83.4283,83.5385,83.4283,83.4441,900.0
2019-03-21 14:30:00,106.12,106.25,106.09,106.25,2455.0,83.507,83.6093,83.4834,83.6093,2455.0
2019-03-21 14:40:00,106.24,106.24,106.23,106.23,200.0,83.6015,83.6015,83.5936,83.5936,200.0
2019-03-21 14:50:00,106.26,106.35,106.2,106.2,788.0,83.6172,83.688,83.57,83.57,788.0
2019-03-21 15:00:00,106.1,106.21,106.02,106.02,2100.0,83.4913,83.5779,83.4283,83.4283,2100.0
2019-03-21 15:10:00,105.97,105.97,105.66,105.73,2205.0,83.389,83.389,83.1451,83.2001,2205.0
2019-03-21 15:20:00,105.71,106.06,105.66,106.04,3200.0,83.1844,83.4598,83.1451,83.4441,3200.0
2019-03-21 15:30:00,106.03,106.03,105.84,105.98,2200.0,83.4362,83.4362,83.2867,83.3969,2200.0
2019-03-21 15:40:00,105.93,105.96,105.89,105.89,3500.0,83.3575,83.3811,83.326,83.326,3500.0
2019-03-21 15:50:00,105.83,105.97,105.75,105.79,5054.0,83.2788,83.389,83.2159,83.2474,5054.0
2019-03-22 09:30:00,104.0,104.0,104.0,104.0,172.0,81.8388,81.8388,81.8388,81.8388,172.0
2019-03-22 09:40:00,103.5,103.71,103.42,103.42,1700.0,81.4453,81.6106,81.3824,81.3824,1700.0
2019-03-22 09:50:00,103.47,103.59,103.01,103.04,1550.0,81.4217,81.5162,81.0597,81.0834,1550.0
2019-03-22 10:00:00,103.06,103.06,102.72,102.72,200.0,81.0991,81.0991,80.8315,80.8315,200.0
2019-03-22 10:10:00,103.01,103.26,103.0,103.16,1471.0,81.0597,81.2565,81.0519,81.1778,1471.0
2019-03-22 10:20:00,103.5,103.73,103.05,103.05,1138.0,81.4453,81.6263,81.0912,81.0912,1138.0
2019-03-22 10:30:00,103.31,103.31,102.96,103.13,600.0,81.2958,81.2958,81.0204,81.1542,600.0
2019-03-22 10:40:00,103.01,103.01,102.39,102.39,3104.0,81.0597,81.0597,80.5719,80.5719,3104.0
2019-03-22 10:50:00,102.41,102.49,102.29,102.44,1200.0,80.5876,80.6506,80.4932,80.6112,1200.0
2019-03-22 11:00:00,102.22,102.38,101.9,102.16,7826.0,80.4381,80.564,80.1863,80.3909,7826.0
2019-03-22 11:10:00,102.04,102.58,101.98,102.58,3400.0,80.2964,80.7214,80.2492,80.7214,3400.0
2019-03-22 11:20:00,102.5,102.5,102.11,102.19,900.0,80.6584,80.6584,80.3515,80.4145,900.0
2019-03-22 11:30:00,102.1,102.1,101.95,101.95,800.0,80.3437,80.3437,80.2256,80.2256,800.0
2019-03-22 11:40:00,101.92,101.92,101.5,101.5,1100.0,80.202,80.202,79.8715,79.8715,1100.0
2019-03-22 11:50:00,101.49,101.49,101.18,101.19,600.0,79.8636,79.8636,79.6197,79.6276,600.0
2019-03-22 12:00:00,101.13,101.62,101.11,101.6,1500.0,79.5804,79.9659,79.5646,79.9502,1500.0
2019-03-22 12:10:00,101.58,101.68,101.49,101.68,500.0,79.9345,80.0132,79.8636,80.0132,500.0
2019-03-22 12:20:00,101.5,101.51,101.48,101.51,400.0,79.8715,79.8794,79.8558,79.8794,400.0
2019-03-22 12:30:00,101.54,101.99,101.54,101.76,2800.0,79.903,80.2571,79.903,80.0761,2800.0
2019-03-22 12:40:00,101.75,101.75,101.25,101.28,4382.0,80.0682,80.0682,79.6748,79.6984,4382.0
2019-03-22 12:50:00,101.45,101.87,101.45,101.87,1800.0,79.8322,80.1627,79.8322,80.1627,1800.0
2019-03-22 13:00:00,102.06,102.5,102.06,102.5,400.0,80.3122,80.6584,80.3122,80.6584,400.0
2019-03-22 13:10:00,102.43,102.43,102.24,102.29,1600.0,80.6033,80.6033,80.4538,80.4932,1600.0
2019-03-22 13:20:00,102.04,102.07,101.96,102.0,1200.0,80.2964,80.32,80.2335,80.265,1200.0
2019-03-22 13:30:00,102.26,102.43,102.23,102.23,1000.0,80.4696,80.6033,80.446,80.446,1000.0
2019-03-22 13:40:00,102.31,102.33,102.21,102.21,1528.0,80.5089,80.5246,80.4302,80.4302,1528.0
2019-03-22 13:50:00,102.07,102.07,101.87,101.87,1600.0,80.32,80.32,80.1627,80.1627,1600.0
2019-03-22 14:00:00,101.93,102.02,101.93,101.96,1809.0,80.2099,80.2807,80.2099,80.2335,1809.0
2019-03-22 14:10:00,102.01,102.37,102.01,102.36,1000.0,80.2728,80.5561,80.2728,80.5483,1000.0
2019-03-22 14:20:00,102.71,102.71,102.71,102.71,100.0,80.8237,80.8237,80.8237,80.8237,100.0
2019-03-22 14:30:00,102.68,102.68,102.28,102.31,800.0,80.8001,80.8001,80.4853,80.5089,800.0
2019-03-22 14:40:00,102.41,102.54,102.41,102.54,800.0,80.5876,80.6899,80.5876,80.6899,800.0
2019-03-22 14:50:00,102.73,102.73,102.32,102.32,2600.0,80.8394,80.8394,80.5168,80.5168,2600.0
2019-03-22 15:00:00,102.5,102.52,102.25,102.42,4100.0,80.6584,80.6742,80.4617,80.5955,4100.0
2019-03-22 15:10:00,102.36,102.36,102.11,102.11,900.0,80.5483,80.5483,80.3515,80.3515,900.0
2019-03-22 15:20:00,102.21,102.34,102.2,102.24,1100.0,80.4302,80.5325,80.4223,80.4538,1100.0
2019-03-22 15:30:00,102.23,102.33,102.09,102.23,2504.0,80.446,80.5246,80.3358,80.446,2504.0
2019-03-22 15:40:00,102.14,102.14,101.9,102.0,3137.0,80.3751,80.3751,80.1863,80.265,3137.0
2019-03-22 15:50:00,101.97,101.98,101.4,101.41,11324.0,80.2414,80.2492,79.7928,79.8007,11324.0
2019-03-25 09:30:00,101.3,101.3,99.68,100.74,2212.0,79.7141,79.7141,78.4393,79.2735,2212.0
2019-03-25 09:40:00,100.69,100.69,99.81,99.99,1121.0,79.2341,79.2341,78.5416,78.6833,1121.0
2019-03-25 09:50:00,99.96,100.0,99.49,99.49,1426.0,78.6597,78.6911,78.2898,78.2898,1426.0
2019-03-25 10:00:00,99.64,99.75,99.54,99.6,5000.0,78.4079,78.4944,78.3292,78.3764,5000.0
2019-03-25 10:10:00,99.5,99.52,99.32,99.38,1875.0,78.2977,78.3134,78.156,78.2033,1875.0
2019-03-25 10:20:00,99.38,99.66,99.38,99.55,1990.0,78.2033,78.4236,78.2033,78.337,1990.0
2019-03-25 10:30:00,99.61,100.02,99.61,99.81,2700.0,78.3842,78.7069,78.3842,78.5416,2700.0
2019-03-25 10:40:00,99.73,99.79,99.46,99.68,2500.0,78.4787,78.5259,78.2662,78.4393,2500.0
2019-03-25 10:50:00,99.76,100.25,99.76,99.99,6450.0,78.5023,78.8879,78.5023,78.6833,6450.0
2019-03-25 11:00:00,100.01,100.02,99.88,99.9,4300.0,78.699,78.7069,78.5967,78.6125,4300.0
2019-03-25 11:10:00,99.99,100.39,99.77,100.39,4076.0,78.6833,78.998,78.5102,78.998,4076.0
2019-03-25 11:20:00,100.4,100.79,100.4,100.79,2202.0,79.0059,79.3128,79.0059,79.3128,2202.0
2019-03-25 11:30:00,100.67,100.68,100.2,100.27,2696.0,79.2184,79.2262,78.8485,78.9036,2696.0
2019-03-25 11:40:00,100.25,100.32,100.13,100.32,550.0,78.8879,78.943,78.7934,78.943,550.0
2019-03-25 11:50:00,100.15,100.44,100.15,100.24,1100.0,78.8092,79.0374,78.8092,78.88,1100.0
2019-03-25 12:00:00,100.32,100.44,100.29,100.43,500.0,78.943,79.0374,78.9193,79.0295,500.0
2019-03-25 12:10:00,100.28,100.43,100.28,100.43,600.0,78.9115,79.0295,78.9115,79.0295,600.0
2019-03-25 12:20:00,100.54,100.65,100.54,100.6,1200.0,79.1161,79.2026,79.1161,79.1633,1200.0
2019-03-25 12:30:00,100.51,100.58,100.21,100.21,600.0,79.0925,79.1476,78.8564,78.8564,600.0
2019-03-25 12:40:00,100.24,100.44,100.23,100.44,1700.0,78.88,79.0374,78.8721,79.0374,1700.0
2019-03-25 12:50:00,100.58,100.89,100.58,100.83,1700.0,79.1476,79.3915,79.1476,79.3443,1700.0
2019-03-25 13:00:00,100.86,100.91,100.59,100.78,1400.0,79.3679,79.4072,79.1554,79.3049,1400.0
2019-03-25 13:10:00,101.0,101.24,100.97,101.05,617.0,79.4781,79.6669,79.4544,79.5174,617.0
2019-03-25 13:20:00,101.21,101.21,101.04,101.04,600.0,79.6433,79.6433,79.5095,79.5095,600.0
2019-03-25 13:30:00,100.99,101.18,100.94,101.18,500.0,79.4702,79.6197,79.4308,79.6197,500.0
2019-03-25 13:40:00,101.12,101.15,101.03,101.1,400.0,79.5725,79.5961,79.5017,79.5567,400.0
2019-03-25 13:50:00,100.98,100.98,100.69,100.69,500.0,79.4623,79.4623,79.2341,79.2341,500.0
2019-03-25 14:00:00,100.7,100.7,100.34,100.48,600.0,79.242,79.242,78.9587,79.0689,600.0
2019-03-25 14:10:00,100.48,100.54,100.2,100.22,900.0,79.0689,79.1161,78.8485,78.8643,900.0
2019-03-25 14:20:00,100.12,100.12,99.95,99.95,600.0,78.7856,78.7856,78.6518,78.6518,600.0
2019-03-25 14:30:00,100.2,100.25,100.2,100.25,400.0,78.8485,78.8879,78.8485,78.8879,400.0
2019-03-25 14:40:00,100.39,100.39,100.33,100.33,200.0,78.998,78.998,78.9508,78.9508,200.0
2019-03-25 14:50:00,100.24,100.32,100.19,100.32,900.0,78.88,78.943,78.8407,78.943,900.0
2019-03-25 15:00:00,100.45,100.45,100.23,100.29,1231.0,79.0453,79.0453,78.8721,78.9193,1231.0
2019-03-25 15:10:00,100.27,100.58,100.27,100.58,300.0,78.9036,79.1476,78.9036,79.1476,300.0
2019-03-25 15:20:00,100.49,100.69,100.49,100.65,600.0,79.0767,79.2341,79.0767,79.2026,600.0
2019-03-25 15:30:00,100.62,100.87,100.56,100.85,1882.0,79.179,79.3758,79.1318,79.36,1882.0
2019-03-25 15:40:00,100.83,101.11,100.83,101.08,2100.0,79.3443,79.5646,79.3443,79.541,2100.0
2019-03-25 15:50:00,100.93,101.05,100.85,100.97,5400.0,79.423,79.5174,79.36,79.4544,5400.0
2019-03-26 09:30:00,102.66,103.67,102.5,103.67,2400.0,80.7843,81.5791,80.6584,81.5791,2400.0
2019-03-26 09:40:00,103.52,104.07,103.28,103.3,4000.0,81.4611,81.8939,81.2722,81.2879,4000.0
2019-03-26 09:50:00,102.89,103.56,102.89,103.56,1800.0,80.9653,81.4925,80.9653,81.4925,1800.0
2019-03-26 10:00:00,103.21,103.56,103.21,103.53,1100.0,81.2171,81.4925,81.2171,81.4689,1100.0
2019-03-26 10:10:00,103.33,103.66,103.33,103.55,2000.0,81.3116,81.5712,81.3116,81.4847,2000.0
2019-03-26 10:20:00,103.58,103.9,103.47,103.79,1700.0,81.5083,81.7601,81.4217,81.6735,1700.0
2019-03-26 10:30:00,103.86,103.86,103.55,103.58,2513.0,81.7286,81.7286,81.4847,81.5083,2513.0
2019-03-26 10:40:00,103.73,104.09,103.67,104.09,1800.0,81.6263,81.9096,81.5791,81.9096,1800.0
2019-03-26 10:50:00,104.18,104.19,103.74,103.74,1641.0,81.9804,81.9883,81.6342,81.6342,1641.0
2019-03-26 11:00:00,103.88,103.94,103.29,103.3,3100.0,81.7444,81.7916,81.2801,81.2879,3100.0
2019-03-26 11:10:00,103.17,103.24,102.72,102.72,9020.0,81.1857,81.2407,80.8315,80.8315,9020.0
2019-03-26 11:20:00,102.68,103.0,102.65,102.98,3200.0,80.8001,81.0519,80.7765,81.0361,3200.0
2019-03-26 11:30:00,103.04,103.37,102.98,103.36,800.0,81.0834,81.343,81.0361,81.3352,800.0
2019-03-26 11:40:00,103.49,103.56,103.37,103.37,1000.0,81.4375,81.4925,81.343,81.343,1000.0
2019-03-26 11:50:00,103.48,103.48,103.04,103.13,1600.0,81.4296,81.4296,81.0834,81.1542,1600.0
2019-03-26 12:00:00,103.29,103.4,103.11,103.11,1700.0,81.2801,81.3666,81.1384,81.1384,1700.0
2019-03-26 12:10:00,103.15,103.15,103.03,103.08,700.0,81.1699,81.1699,81.0755,81.1148,700.0
2019-03-26 12:20:00,102.94,103.02,102.77,102.78,700.0,81.0047,81.0676,80.8709,80.8788,700.0
2019-03-26 12:30:00,102.98,102.98,102.77,102.77,700.0,81.0361,81.0361,80.8709,80.8709,700.0
2019-03-26 12:40:00,102.61,102.71,102.58,102.58,1300.0,80.745,80.8237,80.7214,80.7214,1300.0
2019-03-26 12:50:00,102.61,102.79,102.59,102.61,1000.0,80.745,80.8866,80.7292,80.745,1000.0
2019-03-26 13:00:00,102.58,102.59,102.48,102.48,500.0,80.7214,80.7292,80.6427,80.6427,500.0
2019-03-26 13:10:00,102.45,102.73,102.45,102.73,500.0,80.6191,80.8394,80.6191,80.8394,500.0
2019-03-26 13:20:00,102.52,102.52,102.36,102.36,400.0,80.6742,80.6742,80.5483,80.5483,400.0
2019-03-26 13:30:00,102.13,102.24,101.95,102.24,1801.0,80.3673,80.4538,80.2256,80.4538,1801.0
2019-03-26 13:40:00,102.19,102.35,102.19,102.34,600.0,80.4145,80.5404,80.4145,80.5325,600.0
2019-03-26 13:50:00,102.36,102.38,102.18,102.18,700.0,80.5483,80.564,80.4066,80.4066,700.0
2019-03-26 14:00:00,102.11,102.16,102.0,102.16,812.0,80.3515,80.3909,80.265,80.3909,812.0
2019-03-26 14:10:00,102.18,102.29,102.18,102.29,200.0,80.4066,80.4932,80.4066,80.4932,200.0
2019-03-26 14:20:00,102.29,102.41,102.24,102.26,900.0,80.4932,80.5876,80.4538,80.4696,900.0
2019-03-26 14:30:00,102.1,102.32,102.1,102.32,600.0,80.3437,80.5168,80.3437,80.5168,600.0
2019-03-26 14:40:00,102.39,102.58,102.3,102.58,900.0,80.5719,80.7214,80.501,80.7214,900.0
2019-03-26 14:50:00,102.45,102.68,102.45,102.68,600.0,80.6191,80.8001,80.6191,80.8001,600.0
2019-03-26 15:00:00,102.7,102.72,102.63,102.66,400.0,80.8158,80.8315,80.7607,80.7843,400.0
2019-03-26 15:10:00,102.52,102.69,102.52,102.52,600.0,80.6742,80.8079,80.6742,80.6742,600.0
2019-03-26 15:20:00,102.55,102.56,102.44,102.53,900.0,80.6978,80.7056,80.6112,80.682,900.0
2019-03-26 15:30:00,102.44,102.63,102.4,102.41,900.0,80.6112,80.7607,80.5797,80.5876,900.0
2019-03-26 15:40:00,102.5,102.55,102.35,102.49,1300.0,80.6584,80.6978,80.5404,80.6506,1300.0
2019-03-26 15:50:00,102.43,102.71,102.41,102.57,1940.0,80.6033,80.8237,80.5876,80.7135,1940.0
2019-03-27 09:30:00,103.01,103.36,102.93,102.96,1700.0,81.0597,81.3352,80.9968,81.0204,1700.0
2019-03-27 09:40:00,103.4,103.4,102.72,102.73,2800.0,81.3666,81.3666,80.8315,80.8394,2800.0
2019-03-27 09:50:00,102.77,103.04,102.63,102.63,1083.0,80.8709,81.0834,80.7607,80.7607,1083.0
2019-03-27 10:00:00,102.41,102.59,102.41,102.48,1000.0,80.5876,80.7292,80.5876,80.6427,1000.0
2019-03-27 10:10:00,102.89,102.91,102.75,102.91,600.0,80.9653,80.9811,80.8551,80.9811,600.0
2019-03-27 10:20:00,102.79,103.09,102.79,102.98,900.0,80.8866,81.1227,80.8866,81.0361,900.0
2019-03-27 10:30:00,102.97,103.0,102.4,102.4,1100.0,81.0283,81.0519,80.5797,80.5797,1100.0
2019-03-27 10:40:00,102.47,102.47,102.28,102.36,500.0,80.6348,80.6348,80.4853,80.5483,500.0
2019-03-27 10:50:00,102.21,102.76,102.21,102.71,1800.0,80.4302,80.863,80.4302,80.8237,1800.0
2019-03-27 11:00:00,102.73,102.76,102.39,102.65,1500.0,80.8394,80.863,80.5719,80.7765,1500.0
2019-03-27 11:10:00,102.42,102.42,102.25,102.25,400.0,80.5955,80.5955,80.4617,80.4617,400.0
2019-03-27 11:20:00,102.37,102.37,102.28,102.28,300.0,80.5561,80.5561,80.4853,80.4853,300.0
2019-03-27 11:30:00,101.88,101.88,101.88,101.88,200.0,80.1705,80.1705,80.1705,80.1705,200.0
2019-03-27 11:40:00,101.67,101.7,101.53,101.53,400.0,80.0053,80.0289,79.8951,79.8951,400.0
2019-03-27 11:50:00,101.56,101.63,101.19,101.58,1600.0,79.9187,79.9738,79.6276,79.9345,1600.0
2019-03-27 12:00:00,101.48,101.94,101.41,101.9,760.0,79.8558,80.2177,79.8007,80.1863,760.0
2019-03-27 12:10:00,101.88,102.02,101.88,101.99,800.0,80.1705,80.2807,80.1705,80.2571,800.0
2019-03-27 12:20:00,102.23,102.35,101.98,102.35,1600.0,80.446,80.5404,80.2492,80.5404,1600.0
2019-03-27 12:30:00,102.3,102.36,102.24,102.36,900.0,80.501,80.5483,80.4538,80.5483,900.0
2019-03-27 12:40:00,102.27,102.5,102.19,102.46,1302.0,80.4774,80.6584,80.4145,80.6269,1302.0
2019-03-27 12:50:00,102.4,102.47,102.37,102.46,800.0,80.5797,80.6348,80.5561,80.6269,800.0
2019-03-27 13:00:00,102.3,102.41,102.3,102.41,500.0,80.501,80.5876,80.501,80.5876,500.0
2019-03-27 13:10:00,102.48,102.67,102.48,102.67,1100.0,80.6427,80.7922,80.6427,80.7922,1100.0
2019-03-27 13:20:00,102.68,102.78,102.62,102.62,400.0,80.8001,80.8788,80.7528,80.7528,400.0
2019-03-27 13:30:00,102.68,102.68,102.55,102.55,300.0,80.8001,80.8001,80.6978,80.6978,300.0
2019-03-27 13:40:00,102.58,102.75,102.58,102.71,500.0,80.7214,80.8551,80.7214,80.8237,500.0
2019-03-27 13:50:00,102.54,102.54,102.48,102.52,300.0,80.6899,80.6899,80.6427,80.6742,300.0
2019-03-27 14:00:00,102.56,102.59,102.49,102.53,800.0,80.7056,80.7292,80.6506,80.682,800.0
2019-03-27 14:10:00,102.57,102.63,102.55,102.58,900.0,80.7135,80.7607,80.6978,80.7214,900.0
2019-03-27 14:20:00,102.53,102.6,102.53,102.59,700.0,80.682,80.7371,80.682,80.7292,700.0
2019-03-27 14:30:00,102.67,102.74,102.65,102.65,600.0,80.7922,80.8473,80.7765,80.7765,600.0
2019-03-27 14:40:00,102.51,102.59,102.4,102.59,600.0,80.6663,80.7292,80.5797,80.7292,600.0
2019-03-27 14:50:00,102.56,102.64,102.45,102.45,500.0,80.7056,80.7686,80.6191,80.6191,500.0
2019-03-27 15:00:00,102.4,102.41,102.4,102.41,300.0,80.5797,80.5876,80.5797,80.5876,300.0
2019-03-27 15:10:00,102.41,102.41,102.41,102.41,0.0,80.5876,80.5876,80.5876,80.5876,0.0
2019-03-27 15:20:00,102.35,102.6,102.35,102.6,600.0,80.5404,80.7371,80.5404,80.7371,600.0
2019-03-27 15:30:00,102.62,102.74,102.56,102.6,1300.0,80.7528,80.8473,80.7056,80.7371,1300.0
2019-03-27 15:40:00,102.62,102.62,102.4,102.41,1400.0,80.7528,80.7528,80.5797,80.5876,1400.0
2019-03-27 15:50:00,102.45,102.45,102.3,102.39,2100.0,80.6191,80.6191,80.501,80.5719,2100.0
2019-03-28 09:30:00,101.37,102.01,101.37,101.62,7515.0,79.7692,80.2728,79.7692,79.9659,7515.0
2019-03-28 09:40:00,101.7,102.14,101.66,101.87,3101.0,80.0289,80.3751,79.9974,80.1627,3101.0
2019-03-28 09:50:00,101.82,101.92,101.48,101.92,4113.0,80.1233,80.202,79.8558,80.202,4113.0
2019-03-28 10:00:00,101.86,102.6,101.78,102.6,2391.0,80.1548,80.7371,80.0918,80.7371,2391.0
2019-03-28 10:10:00,102.73,102.74,102.51,102.53,3500.0,80.8394,80.8473,80.6663,80.682,3500.0
2019-03-28 10:20:00,102.68,102.68,102.37,102.37,941.0,80.8001,80.8001,80.5561,80.5561,941.0
2019-03-28 10:30:00,102.51,102.51,102.35,102.35,700.0,80.6663,80.6663,80.5404,80.5404,700.0
2019-03-28 10:40:00,102.31,102.45,102.21,102.45,1000.0,80.5089,80.6191,80.4302,80.6191,1000.0
2019-03-28 10:50:00,102.55,102.55,102.33,102.33,1559.0,80.6978,80.6978,80.5246,80.5246,1559.0
2019-03-28 11:00:00,102.27,102.3,101.94,101.95,1648.0,80.4774,80.501,80.2177,80.2256,1648.0
2019-03-28 11:10:00,102.02,102.09,101.95,102.09,800.0,80.2807,80.3358,80.2256,80.3358,800.0
2019-03-28 11:20:00,102.05,102.22,101.88,101.88,5432.0,80.3043,80.4381,80.1705,80.1705,5432.0
2019-03-28 11:30:00,101.91,102.16,101.89,102.02,6974.0,80.1941,80.3909,80.1784,80.2807,6974.0
2019-03-28 11:40:00,101.88,101.96,101.57,101.92,3900.0,80.1705,80.2335,79.9266,80.202,3900.0
2019-03-28 11:50:00,101.81,101.88,101.81,101.88,500.0,80.1155,80.1705,80.1155,80.1705,500.0
2019-03-28 12:00:00,101.88,101.88,101.72,101.74,800.0,80.1705,80.1705,80.0446,80.0604,800.0
2019-03-28 12:10:00,101.64,101.74,101.64,101.74,400.0,79.9817,80.0604,79.9817,80.0604,400.0
2019-03-28 12:20:00,101.84,101.96,101.84,101.95,1000.0,80.1391,80.2335,80.1391,80.2256,1000.0
2019-03-28 12:30:00,101.97,101.97,101.81,101.81,800.0,80.2414,80.2414,80.1155,80.1155,800.0
2019-03-28 12:40:00,101.76,101.81,101.67,101.67,2300.0,80.0761,80.1155,80.0053,80.0053,2300.0
2019-03-28 12:50:00,101.77,101.79,101.7,101.78,1100.0,80.084,80.0997,80.0289,80.0918,1100.0
2019-03-28 13:00:00,101.8,101.93,101.77,101.81,5334.0,80.1076,80.2099,80.084,80.1155,5334.0
2019-03-28 13:10:00,101.83,101.83,101.7,101.76,2576.0,80.1312,80.1312,80.0289,80.0761,2576.0
2019-03-28 13:20:00,101.77,102.0,101.73,102.0,5277.0,80.084,80.265,80.0525,80.265,5277.0
2019-03-28 13:30:00,101.96,102.17,101.96,102.15,600.0,80.2335,80.3987,80.2335,80.383,600.0
2019-03-28 13:40:00,102.11,102.17,102.1,102.17,900.0,80.3515,80.3987,80.3437,80.3987,900.0
2019-03-28 13:50:00,102.18,102.26,102.03,102.06,3396.0,80.4066,80.4696,80.2886,80.3122,3396.0
2019-03-28 14:00:00,102.05,102.05,101.78,101.79,5406.0,80.3043,80.3043,80.0918,80.0997,5406.0
2019-03-28 14:10:00,101.82,101.86,101.76,101.78,10287.0,80.1233,80.1548,80.0761,80.0918,10287.0
2019-03-28 14:20:00,101.72,101.8,101.72,101.76,3236.0,80.0446,80.1076,80.0446,80.0761,3236.0
2019-03-28 14:30:00,101.76,101.88,101.61,101.69,3754.0,80.0761,80.1705,79.9581,80.021,3754.0
2019-03-28 14:40:00,101.67,101.67,101.55,101.55,1500.0,80.0053,80.0053,79.9109,79.9109,1500.0
2019-03-28 14:50:00,101.54,101.77,101.51,101.76,3100.0,79.903,80.084,79.8794,80.0761,3100.0
2019-03-28 15:00:00,101.82,101.91,101.76,101.78,9982.0,80.1233,80.1941,80.0761,80.0918,9982.0
2019-03-28 15:10:00,101.78,101.92,101.75,101.8,5075.0,80.0918,80.202,80.0682,80.1076,5075.0
2019-03-28 15:20:00,101.81,102.19,101.79,102.19,4100.0,80.1155,80.4145,80.0997,80.4145,4100.0
2019-03-28 15:30:00,102.21,102.57,102.18,102.51,5855.0,80.4302,80.7135,80.4066,80.6663,5855.0
2019-03-28 15:40:00,102.48,102.58,102.35,102.4,9301.0,80.6427,80.7214,80.5404,80.5797,9301.0
2019-03-28 15:50:00,102.34,102.73,102.34,102.53,8900.0,80.5325,80.8394,80.5325,80.682,8900.0
2019-03-29 09:30:00,104.22,104.57,103.8,104.5,11208.0,82.0119,82.2873,81.6814,82.2322,11208.0
2019-03-29 09:40:00,104.19,104.7,104.03,104.17,4200.0,81.9883,82.3896,81.8624,81.9726,4200.0
2019-03-29 09:50:00,104.04,104.32,103.99,104.2,4000.0,81.8703,82.0906,81.8309,81.9962,4000.0
2019-03-29 10:00:00,103.99,104.18,103.84,103.89,2400.0,81.8309,81.9804,81.7129,81.7522,2400.0
2019-03-29 10:10:00,103.88,103.88,103.44,103.45,2300.0,81.7444,81.7444,81.3981,81.406,2300.0
2019-03-29 10:20:00,103.44,103.44,103.11,103.19,2300.0,81.3981,81.3981,81.1384,81.2014,2300.0
2019-03-29 10:30:00,103.3,103.3,102.71,102.71,3147.0,81.2879,81.2879,80.8237,80.8237,3147.0
2019-03-29 10:40:00,102.65,102.68,102.2,102.6,2500.0,80.7765,80.8001,80.4223,80.7371,2500.0
2019-03-29 10:50:00,102.39,102.48,102.26,102.43,5340.0,80.5719,80.6427,80.4696,80.6033,5340.0
2019-03-29 11:00:00,102.43,102.65,102.3,102.32,3300.0,80.6033,80.7765,80.501,80.5168,3300.0
2019-03-29 11:10:00,102.33,102.43,102.19,102.25,1700.0,80.5246,80.6033,80.4145,80.4617,1700.0
2019-03-29 11:20:00,102.28,102.49,102.23,102.49,1400.0,80.4853,80.6506,80.446,80.6506,1400.0
2019-03-29 11:30:00,102.5,102.67,102.5,102.58,2550.0,80.6584,80.7922,80.6584,80.7214,2550.0
2019-03-29 11:40:00,102.56,102.73,102.56,102.73,1300.0,80.7056,80.8394,80.7056,80.8394,1300.0
2019-03-29 11:50:00,102.67,102.67,102.41,102.44,1300.0,80.7922,80.7922,80.5876,80.6112,1300.0
2019-03-29 12:00:00,102.38,102.4,102.31,102.32,1200.0,80.564,80.5797,80.5089,80.5168,1200.0
2019-03-29 12:10:00,102.31,102.33,102.14,102.3,1000.0,80.5089,80.5246,80.3751,80.501,1000.0
2019-03-29 12:20:00,102.32,102.39,102.3,102.39,600.0,80.5168,80.5719,80.501,80.5719,600.0
2019-03-29 12:30:00,102.5,102.51,102.27,102.27,2800.0,80.6584,80.6663,80.4774,80.4774,2800.0
2019-03-29 12:40:00,102.28,102.28,102.07,102.09,1500.0,80.4853,80.4853,80.32,80.3358,1500.0
2019-03-29 12:50:00,102.12,102.3,102.12,102.26,1500.0,80.3594,80.501,80.3594,80.4696,1500.0
2019-03-29 13:00:00,102.3,102.34,102.15,102.19,2445.0,80.501,80.5325,80.383,80.4145,2445.0
2019-03-29 13:10:00,102.15,102.2,102.01,102.01,3391.0,80.383,80.4223,80.2728,80.2728,3391.0
2019-03-29 13:20:00,101.98,102.23,101.98,102.23,1877.0,80.2492,80.446,80.2492,80.446,1877.0
2019-03-29 13:30:00,102.2,102.25,102.0,102.0,1200.0,80.4223,80.4617,80.265,80.265,1200.0
2019-03-29 13:40:00,102.02,102.1,101.94,101.98,1900.0,80.2807,80.3437,80.2177,80.2492,1900.0
2019-03-29 13:50:00,102.0,102.0,101.78,101.82,1200.0,80.265,80.265,80.0918,80.1233,1200.0
2019-03-29 14:00:00,101.76,101.92,101.74,101.92,900.0,80.0761,80.202,80.0604,80.202,900.0
2019-03-29 14:10:00,101.93,101.94,101.81,101.81,5400.0,80.2099,80.2177,80.1155,80.1155,5400.0
2019-03-29 14:20:00,101.85,101.89,101.8,101.85,3351.0,80.1469,80.1784,80.1076,80.1469,3351.0
2019-03-29 14:30:00,101.84,101.96,101.8,101.86,4086.0,80.1391,80.2335,80.1076,80.1548,4086.0
2019-03-29 14:40:00,101.85,101.93,101.8,101.89,3814.0,80.1469,80.2099,80.1076,80.1784,3814.0
2019-03-29 14:50:00,101.89,102.16,101.86,102.02,4129.0,80.1784,80.3909,80.1548,80.2807,4129.0
2019-03-29 15:00:00,102.05,102.14,102.01,102.1,3104.0,80.3043,80.3751,80.2728,80.3437,3104.0
2019-03-29 15:10:00,102.08,102.08,101.93,102.06,1405.0,80.3279,80.3279,80.2099,80.3122,1405.0
2019-03-29 15:20:00,102.1,102.1,101.82,101.84,2400.0,80.3437,80.3437,80.1233,80.1391,2400.0
2019-03-29 15:30:00,101.88,101.9,101.65,101.8,7081.0,80.1705,80.1863,79.9895,80.1076,7081.0
2019-03-29 15:40:00,101.86,101.89,101.46,101.52,10163.0,80.1548,80.1784,79.84,79.8872,10163.0
2019-03-29 15:50:00,101.5,101.62,101.29,101.54,7381.0,79.8715,79.9659,79.7063,79.903,7381.0
2019-04-01 09:30:00,102.73,102.85,102.36,102.8,1600.0,80.8394,80.9338,80.5483,80.8945,1600.0
2019-04-01 09:40:00,102.88,103.16,102.67,102.72,700.0,80.9574,81.1778,80.7922,80.8315,700.0
2019-04-01 09:50:00,102.82,103.1,102.82,102.85,1100.0,80.9102,81.1306,80.9102,80.9338,1100.0
2019-04-01 10:00:00,103.01,103.82,103.0,103.3,3000.0,81.0597,81.6971,81.0519,81.2879,3000.0
2019-04-01 10:10:00,103.29,103.5,102.97,103.42,6978.0,81.2801,81.4453,81.0283,81.3824,6978.0
2019-04-01 10:20:00,103.39,103.42,103.21,103.35,1100.0,81.3588,81.3824,81.2171,81.3273,1100.0
2019-04-01 10:30:00,103.42,103.7,103.42,103.7,400.0,81.3824,81.6027,81.3824,81.6027,400.0
2019-04-01 10:40:00,103.64,103.64,103.4,103.55,1715.0,81.5555,81.5555,81.3666,81.4847,1715.0
2019-04-01 10:50:00,103.6,103.67,103.37,103.5,1300.0,81.524,81.5791,81.343,81.4453,1300.0
2019-04-01 11:00:00,103.45,103.79,103.44,103.59,1200.0,81.406,81.6735,81.3981,81.5162,1200.0
2019-04-01 11:10:00,103.45,103.68,103.42,103.68,8227.0,81.406,81.587,81.3824,81.587,8227.0
2019-04-01 11:20:00,103.65,103.65,103.41,103.57,600.0,81.5634,81.5634,81.3745,81.5004,600.0
2019-04-01 11:30:00,103.42,103.42,103.25,103.25,900.0,81.3824,81.3824,81.2486,81.2486,900.0
2019-04-01 11:40:00,103.24,103.26,102.86,102.98,2530.0,81.2407,81.2565,80.9417,81.0361,2530.0
2019-04-01 11:50:00,103.07,103.18,103.07,103.18,300.0,81.107,81.1935,81.107,81.1935,300.0
2019-04-01 12:00:00,103.34,103.34,103.23,103.23,800.0,81.3194,81.3194,81.2329,81.2329,800.0
2019-04-01 12:10:00,103.28,103.4,103.24,103.39,1000.0,81.2722,81.3666,81.2407,81.3588,1000.0
2019-04-01 12:20:00,103.58,103.58,103.41,103.49,500.0,81.5083,81.5083,81.3745,81.4375,500.0
2019-04-01 12:30:00,103.6,103.61,103.6,103.61,200.0,81.524,81.5319,81.524,81.5319,200.0
2019-04-01 12:40:00,103.52,103.62,103.37,103.55,1700.0,81.4611,81.5398,81.343,81.4847,1700.0
2019-04-01 12:50:00,103.52,103.76,103.47,103.76,4359.0,81.4611,81.6499,81.4217,81.6499,4359.0
2019-04-01 13:00:00,103.79,103.81,103.69,103.74,1500.0,81.6735,81.6893,81.5948,81.6342,1500.0
2019-04-01 13:10:00,103.86,103.9,103.75,103.76,1700.0,81.7286,81.7601,81.6421,81.6499,1700.0
2019-04-01 13:20:00,103.68,103.95,103.67,103.86,2100.0,81.587,81.7994,81.5791,81.7286,2100.0
2019-04-01 13:30:00,103.97,104.0,103.87,103.88,1850.0,81.8152,81.8388,81.7365,81.7444,1850.0
2019-04-01 13:40:00,103.97,104.0,103.9,103.92,1700.0,81.8152,81.8388,81.7601,81.7758,1700.0
2019-04-01 13:50:00,103.97,104.01,103.91,103.91,1300.0,81.8152,81.8467,81.768,81.768,1300.0
2019-04-01 14:00:00,103.93,104.0,103.82,103.99,1200.0,81.7837,81.8388,81.6971,81.8309,1200.0
2019-04-01 14:10:00,103.95,104.16,103.95,104.12,2100.0,81.7994,81.9647,81.7994,81.9332,2100.0
2019-04-01 14:20:00,104.05,104.05,103.77,103.8,1200.0,81.8781,81.8781,81.6578,81.6814,1200.0
2019-04-01 14:30:00,103.82,103.9,103.75,103.9,700.0,81.6971,81.7601,81.6421,81.7601,700.0
2019-04-01 14:40:00,103.94,103.94,103.71,103.86,1200.0,81.7916,81.7916,81.6106,81.7286,1200.0
2019-04-01 14:50:00,103.82,103.89,103.78,103.78,1400.0,81.6971,81.7522,81.6657,81.6657,1400.0
2019-04-01 15:00:00,103.73,103.75,103.63,103.64,1352.0,81.6263,81.6421,81.5476,81.5555,1352.0
2019-04-01 15:10:00,103.59,103.8,103.58,103.6,5874.0,81.5162,81.6814,81.5083,81.524,5874.0
2019-04-01 15:20:00,103.62,103.71,103.62,103.65,1900.0,81.5398,81.6106,81.5398,81.5634,1900.0
2019-04-01 15:30:00,103.6,103.67,103.52,103.63,2000.0,81.524,81.5791,81.4611,81.5476,2000.0
2019-04-01 15:40:00,103.62,103.74,103.55,103.67,4474.0,81.5398,81.6342,81.4847,81.5791,4474.0
2019-04-01 15:50:00,103.7,103.78,103.59,103.66,10260.0,81.6027,81.6657,81.5162,81.5712,10260.0
2019-04-02 09:30:00,103.74,103.74,103.55,103.7,300.0,81.6342,81.6342,81.4847,81.6027,300.0
2019-04-02 09:40:00,103.54,104.11,103.48,103.48,4100.0,81.4768,81.9253,81.4296,81.4296,4100.0
2019-04-02 09:50:00,103.64,103.99,103.2,103.99,16462.0,81.5555,81.8309,81.2093,81.8309,16462.0
2019-04-02 10:00:00,104.01,104.24,104.0,104.19,2957.0,81.8467,82.0276,81.8388,81.9883,2957.0
2019-04-02 10:10:00,103.83,104.37,103.75,104.37,1600.0,81.705,82.1299,81.6421,82.1299,1600.0
2019-04-02 10:20:00,104.36,104.52,104.14,104.2,6373.0,82.1221,82.248,81.949,81.9962,6373.0
2019-04-02 10:30:00,104.23,104.29,103.62,103.62,5662.0,82.0198,82.067,81.5398,81.5398,5662.0
2019-04-02 10:40:00,103.64,103.8,103.55,103.55,3100.0,81.5555,81.6814,81.4847,81.4847,3100.0
2019-04-02 10:50:00,103.45,103.54,103.08,103.17,4651.0,81.406,81.4768,81.1148,81.1857,4651.0
2019-04-02 11:00:00,103.17,103.17,102.88,102.92,4202.0,81.1857,81.1857,80.9574,80.9889,4202.0
2019-04-02 11:10:00,102.91,103.16,102.74,103.16,3109.0,80.9811,81.1778,80.8473,81.1778,3109.0
2019-04-02 11:20:00,103.18,103.43,103.07,103.1,3300.0,81.1935,81.3902,81.107,81.1306,3300.0
2019-04-02 11:30:00,103.27,103.38,103.14,103.21,3700.0,81.2643,81.3509,81.162,81.2171,3700.0
2019-04-02 11:40:00,103.25,103.42,103.25,103.33,2900.0,81.2486,81.3824,81.2486,81.3116,2900.0
2019-04-02 11:50:00,103.48,103.66,103.42,103.59,2475.0,81.4296,81.5712,81.3824,81.5162,2475.0
2019-04-02 12:00:00,103.53,103.63,103.47,103.6,2000.0,81.4689,81.5476,81.4217,81.524,2000.0
2019-04-02 12:10:00,103.56,103.62,103.33,103.33,2600.0,81.4925,81.5398,81.3116,81.3116,2600.0
2019-04-02 12:20:00,103.33,103.4,103.15,103.19,2721.0,81.3116,81.3666,81.1699,81.2014,2721.0
2019-04-02 12:30:00,103.19,103.3,103.1,103.15,2100.0,81.2014,81.2879,81.1306,81.1699,2100.0
2019-04-02 12:40:00,103.1,103.21,103.0,103.05,2000.0,81.1306,81.2171,81.0519,81.0912,2000.0
2019-04-02 12:50:00,103.14,103.24,103.0,103.24,2201.0,81.162,81.2407,81.0519,81.2407,2201.0
2019-04-02 13:00:00,103.21,103.33,103.08,103.33,2225.0,81.2171,81.3116,81.1148,81.3116,2225.0
2019-04-02 13:10:00,103.31,103.37,103.26,103.31,1100.0,81.2958,81.343,81.2565,81.2958,1100.0
2019-04-02 13:20:00,103.33,103.33,103.28,103.28,900.0,81.3116,81.3116,81.2722,81.2722,900.0
2019-04-02 13:30:00,103.28,103.36,103.16,103.29,3500.0,81.2722,81.3352,81.1778,81.2801,3500.0
2019-04-02 13:40:00,103.28,103.28,103.0,103.0,2700.0,81.2722,81.2722,81.0519,81.0519,2700.0
2019-04-02 13:50:00,103.03,103.15,102.93,103.03,1500.0,81.0755,81.1699,80.9968,81.0755,1500.0
2019-04-02 14:00:00,103.16,103.22,103.14,103.18,1100.0,81.1778,81.225,81.162,81.1935,1100.0
2019-04-02 14:10:00,103.17,103.22,102.96,102.96,800.0,81.1857,81.225,81.0204,81.0204,800.0
2019-04-02 14:20:00,102.85,102.86,102.8,102.8,900.0,80.9338,80.9417,80.8945,80.8945,900.0
2019-04-02 14:30:00,102.87,103.0,102.87,103.0,600.0,80.9496,81.0519,80.9496,81.0519,600.0
2019-04-02 14:40:00,102.97,103.05,102.97,103.04,600.0,81.0283,81.0912,81.0283,81.0834,600.0
2019-04-02 14:50:00,102.95,102.95,102.89,102.94,500.0,81.0125,81.0125,80.9653,81.0047,500.0
2019-04-02 15:00:00,102.99,103.02,102.99,102.99,300.0,81.044,81.0676,81.044,81.044,300.0
2019-04-02 15:10:00,102.99,103.0,102.89,102.96,1900.0,81.044,81.0519,80.9653,81.0204,1900.0
2019-04-02 15:20:00,102.88,102.88,102.69,102.69,2162.0,80.9574,80.9574,80.8079,80.8079,2162.0
2019-04-02 15:30:00,102.72,102.84,102.72,102.84,2708.0,80.8315,80.926,80.8315,80.926,2708.0
2019-04-02 15:40:00,102.78,102.85,102.59,102.59,2700.0,80.8788,80.9338,80.7292,80.7292,2700.0
2019-04-02 15:50:00,102.57,102.6,102.42,102.48,5057.0,80.7135,80.7371,80.5955,80.6427,5057.0
2019-04-03 09:30:00,103.03,103.03,102.76,102.83,900.0,81.0755,81.0755,80.863,80.9181,900.0
2019-04-03 09:40:00,102.73,103.06,102.73,103.06,600.0,80.8394,81.0991,80.8394,81.0991,600.0
2019-04-03 09:50:00,103.01,103.17,102.8,102.95,1900.0,81.0597,81.1857,80.8945,81.0125,1900.0
2019-04-03 10:00:00,102.93,103.04,102.8,103.0,2300.0,80.9968,81.0834,80.8945,81.0519,2300.0
2019-04-03 10:10:00,103.08,103.41,102.92,103.41,1000.0,81.1148,81.3745,80.9889,81.3745,1000.0
2019-04-03 10:20:00,103.4,103.4,102.98,103.1,2000.0,81.3666,81.3666,81.0361,81.1306,2000.0
2019-04-03 10:30:00,103.02,103.02,102.61,102.65,3577.0,81.0676,81.0676,80.745,80.7765,3577.0
2019-04-03 10:40:00,103.01,103.15,102.94,102.94,3435.0,81.0597,81.1699,81.0047,81.0047,3435.0
2019-04-03 10:50:00,103.11,103.11,103.01,103.01,300.0,81.1384,81.1384,81.0597,81.0597,300.0
2019-04-03 11:00:00,103.0,103.4,102.96,103.14,600.0,81.0519,81.3666,81.0204,81.162,600.0
2019-04-03 11:10:00,103.06,103.06,102.7,102.7,1381.0,81.0991,81.0991,80.8158,80.8158,1381.0
2019-04-03 11:20:00,102.58,102.58,102.14,102.15,2700.0,80.7214,80.7214,80.3751,80.383,2700.0
2019-04-03 11:30:00,102.1,102.1,101.85,101.85,2400.0,80.3437,80.3437,80.1469,80.1469,2400.0
2019-04-03 11:40:00,101.88,101.88,101.74,101.74,800.0,80.1705,80.1705,80.0604,80.0604,800.0
2019-04-03 11:50:00,101.75,101.75,101.43,101.43,1700.0,80.0682,80.0682,79.8164,79.8164,1700.0
2019-04-03 12:00:00,101.48,101.48,101.36,101.47,1100.0,79.8558,79.8558,79.7613,79.8479,1100.0
2019-04-03 12:10:00,101.67,101.67,101.46,101.52,800.0,80.0053,80.0053,79.84,79.8872,800.0
2019-04-03 12:20:00,101.49,101.49,101.04,101.04,1414.0,79.8636,79.8636,79.5095,79.5095,1414.0
2019-04-03 12:30:00,101.06,101.06,100.88,100.96,1004.0,79.5253,79.5253,79.3836,79.4466,1004.0
2019-04-03 12:40:00,101.0,101.0,100.64,100.64,800.0,79.4781,79.4781,79.1948,79.1948,800.0
2019-04-03 12:50:00,100.52,100.52,100.2,100.22,2900.0,79.1003,79.1003,78.8485,78.8643,2900.0
2019-04-03 13:00:00,100.26,100.5,100.24,100.5,3000.0,78.8957,79.0846,78.88,79.0846,3000.0
2019-04-03 13:10:00,100.47,100.47,100.25,100.32,900.0,79.061,79.061,78.8879,78.943,900.0
2019-04-03 13:20:00,100.46,100.57,100.29,100.42,925.0,79.0531,79.1397,78.9193,79.0216,925.0
2019-04-03 13:30:00,100.43,100.54,100.42,100.43,1200.0,79.0295,79.1161,79.0216,79.0295,1200.0
2019-04-03 13:40:00,100.21,100.28,100.15,100.28,1000.0,78.8564,78.9115,78.8092,78.9115,1000.0
2019-04-03 13:50:00,100.2,100.2,99.95,100.02,3000.0,78.8485,78.8485,78.6518,78.7069,3000.0
2019-04-03 14:00:00,100.05,100.12,99.79,99.79,1900.0,78.7305,78.7856,78.5259,78.5259,1900.0
2019-04-03 14:10:00,99.73,99.79,99.57,99.57,2623.0,78.4787,78.5259,78.3528,78.3528,2623.0
2019-04-03 14:20:00,99.6,100.33,99.6,100.33,2814.0,78.3764,78.9508,78.3764,78.9508,2814.0
2019-04-03 14:30:00,100.32,100.41,100.29,100.29,2000.0,78.943,79.0138,78.9193,78.9193,2000.0
2019-04-03 14:40:00,100.3,100.3,100.09,100.18,1300.0,78.9272,78.9272,78.762,78.8328,1300.0
2019-04-03 14:50:00,100.14,100.36,100.14,100.36,2286.0,78.8013,78.9744,78.8013,78.9744,2286.0
2019-04-03 15:00:00,100.3,100.46,100.27,100.3,1000.0,78.9272,79.0531,78.9036,78.9272,1000.0
2019-04-03 15:10:00,100.1,100.1,99.95,100.0,2088.0,78.7698,78.7698,78.6518,78.6911,2088.0
2019-04-03 15:20:00,99.9,100.23,99.9,100.19,700.0,78.6125,78.8721,78.6125,78.8407,700.0
2019-04-03 15:30:00,100.2,100.22,100.09,100.16,1400.0,78.8485,78.8643,78.762,78.817,1400.0
2019-04-03 15:40:00,100.16,100.29,100.09,100.12,3201.0,78.817,78.9193,78.762,78.7856,3201.0
2019-04-03 15:50:00,100.17,100.18,99.9,99.9,8817.0,78.8249,78.8328,78.6125,78.6125,8817.0
2019-04-04 09:30:00,100.0,100.19,99.75,100.01,4292.0,78.6911,78.8407,78.4944,78.699,4292.0
2019-04-04 09:40:00,99.88,100.0,99.66,99.75,1700.0,78.5967,78.6911,78.4236,78.4944,1700.0
2019-04-04 09:50:00,99.78,100.03,99.77,100.0,9914.0,78.518,78.7147,78.5102,78.6911,9914.0
2019-04-04 10:00:00,99.79,99.9,99.7,99.7,1413.0,78.5259,78.6125,78.4551,78.4551,1413.0
2019-04-04 10:10:00,99.68,99.78,99.61,99.71,1300.0,78.4393,78.518,78.3842,78.4629,1300.0
2019-04-04 10:20:00,99.6,99.67,99.45,99.45,750.0,78.3764,78.4315,78.2583,78.2583,750.0
2019-04-04 10:30:00,99.32,99.35,98.99,99.03,1300.0,78.156,78.1796,77.8964,77.9278,1300.0
2019-04-04 10:40:00,98.89,99.2,98.83,99.2,700.0,77.8177,78.0616,77.7705,78.0616,700.0
2019-04-04 10:50:00,99.12,99.12,99.01,99.09,600.0,77.9987,77.9987,77.9121,77.9751,600.0
2019-04-04 11:00:00,99.05,99.26,99.0,99.26,2700.0,77.9436,78.1088,77.9042,78.1088,2700.0
2019-04-04 11:10:00,99.42,99.84,99.42,99.47,2700.0,78.2347,78.5652,78.2347,78.2741,2700.0
2019-04-04 11:20:00,99.17,99.29,99.17,99.29,400.0,78.038,78.1324,78.038,78.1324,400.0
2019-04-04 11:30:00,99.55,100.23,99.55,100.18,800.0,78.337,78.8721,78.337,78.8328,800.0
2019-04-04 11:40:00,100.2,100.28,100.05,100.28,2501.0,78.8485,78.9115,78.7305,78.9115,2501.0
2019-04-04 11:50:00,100.11,100.29,100.1,100.25,1699.0,78.7777,78.9193,78.7698,78.8879,1699.0
2019-04-04 12:00:00,100.36,100.4,100.12,100.12,2505.0,78.9744,79.0059,78.7856,78.7856,2505.0
2019-04-04 12:10:00,100.05,100.05,99.6,99.6,3487.0,78.7305,78.7305,78.3764,78.3764,3487.0
2019-04-04 12:20:00,99.86,99.86,99.82,99.82,400.0,78.581,78.581,78.5495,78.5495,400.0
2019-04-04 12:30:00,99.88,99.88,99.78,99.78,1000.0,78.5967,78.5967,78.518,78.518,1000.0
2019-04-04 12:40:00,99.73,99.9,99.73,99.75,2204.0,78.4787,78.6125,78.4787,78.4944,2204.0
2019-04-04 12:50:00,99.8,100.05,99.8,99.86,1000.0,78.5338,78.7305,78.5338,78.581,1000.0
2019-04-04 13:00:00,99.88,99.95,99.87,99.87,300.0,78.5967,78.6518,78.5888,78.5888,300.0
2019-04-04 13:10:00,99.7,99.7,99.7,99.7,100.0,78.4551,78.4551,78.4551,78.4551,100.0
2019-04-04 13:20:00,99.77,99.85,99.76,99.85,600.0,78.5102,78.5731,78.5023,78.5731,600.0
2019-04-04 13:30:00,99.89,99.91,99.77,99.84,2100.0,78.6046,78.6203,78.5102,78.5652,2100.0
2019-04-04 13:40:00,99.88,99.91,99.61,99.61,1100.0,78.5967,78.6203,78.3842,78.3842,1100.0
2019-04-04 13:50:00,99.84,100.1,99.76,100.08,1200.0,78.5652,78.7698,78.5023,78.7541,1200.0
2019-04-04 14:00:00,100.2,100.2,99.99,100.03,1582.0,78.8485,78.8485,78.6833,78.7147,1582.0
2019-04-04 14:10:00,100.19,100.4,100.19,100.4,1168.0,78.8407,79.0059,78.8407,79.0059,1168.0
2019-04-04 14:20:00,100.39,100.39,100.03,100.03,300.0,78.998,78.998,78.7147,78.7147,300.0
2019-04-04 14:30:00,100.04,100.04,99.83,99.93,1300.0,78.7226,78.7226,78.5574,78.6361,1300.0
2019-04-04 14:40:00,99.97,99.97,99.55,99.68,700.0,78.6675,78.6675,78.337,78.4393,700.0
2019-04-04 14:50:00,99.65,99.86,99.48,99.8,2476.0,78.4157,78.581,78.2819,78.5338,2476.0
2019-04-04 15:00:00,99.79,99.8,99.66,99.66,900.0,78.5259,78.5338,78.4236,78.4236,900.0
2019-04-04 15:10:00,99.63,99.67,99.52,99.57,1299.0,78.4,78.4315,78.3134,78.3528,1299.0
2019-04-04 15:20:00,99.72,99.76,99.67,99.76,300.0,78.4708,78.5023,78.4315,78.5023,300.0
2019-04-04 15:30:00,99.75,99.99,99.75,99.94,900.0,78.4944,78.6833,78.4944,78.6439,900.0
2019-04-04 15:40:00,99.96,99.98,99.8,99.8,2790.0,78.6597,78.6754,78.5338,78.5338,2790.0
2019-04-04 15:50:00,99.78,99.93,99.77,99.79,4183.0,78.518,78.6361,78.5102,78.5259,4183.0
2019-04-05 09:30:00,100.7,100.83,100.5,100.66,2851.0,79.242,79.3443,79.0846,79.2105,2851.0
2019-04-05 09:40:00,100.4,100.75,100.4,100.74,900.0,79.0059,79.2813,79.0059,79.2735,900.0
2019-04-05 09:50:00,100.86,100.95,100.37,100.7,3107.0,79.3679,79.4387,78.9823,79.242,3107.0
2019-04-05 10:00:00,100.76,100.8,100.61,100.78,2666.0,79.2892,79.3207,79.1712,79.3049,2666.0
2019-04-05 10:10:00,100.72,100.8,100.67,100.76,1061.0,79.2577,79.3207,79.2184,79.2892,1061.0
2019-04-05 10:20:00,100.69,100.69,100.1,100.18,3974.0,79.2341,79.2341,78.7698,78.8328,3974.0
2019-04-05 10:30:00,100.1,100.29,100.1,100.21,2397.0,78.7698,78.9193,78.7698,78.8564,2397.0
2019-04-05 10:40:00,100.26,100.68,100.25,100.68,2535.0,78.8957,79.2262,78.8879,79.2262,2535.0
2019-04-05 10:50:00,100.67,100.82,100.56,100.64,1800.0,79.2184,79.3364,79.1318,79.1948,1800.0
2019-04-05 11:00:00,100.72,100.83,100.65,100.8,800.0,79.2577,79.3443,79.2026,79.3207,800.0
2019-04-05 11:10:00,100.76,101.18,100.76,101.12,4050.0,79.2892,79.6197,79.2892,79.5725,4050.0
2019-04-05 11:20:00,101.18,101.37,101.06,101.16,2600.0,79.6197,79.7692,79.5253,79.604,2600.0
2019-04-05 11:30:00,101.22,101.25,101.09,101.09,2100.0,79.6512,79.6748,79.5489,79.5489,2100.0
2019-04-05 11:40:00,101.12,101.18,101.01,101.05,1810.0,79.5725,79.6197,79.4859,79.5174,1810.0
2019-04-05 11:50:00,101.12,101.2,101.0,101.0,600.0,79.5725,79.6354,79.4781,79.4781,600.0
2019-04-05 12:00:00,101.0,101.06,100.93,100.93,700.0,79.4781,79.5253,79.423,79.423,700.0
2019-04-05 12:10:00,100.93,101.03,100.93,101.03,700.0,79.423,79.5017,79.423,79.5017,700.0
2019-04-05 12:20:00,101.02,101.09,100.9,101.02,1700.0,79.4938,79.5489,79.3994,79.4938,1700.0
2019-04-05 12:30:00,101.1,101.11,100.9,100.9,2029.0,79.5567,79.5646,79.3994,79.3994,2029.0
2019-04-05 12:40:00,100.76,100.76,100.67,100.67,204.0,79.2892,79.2892,79.2184,79.2184,204.0
2019-04-05 12:50:00,100.82,101.1,100.82,101.05,355.0,79.3364,79.5567,79.3364,79.5174,355.0
2019-04-05 13:00:00,101.14,101.15,101.04,101.1,1400.0,79.5882,79.5961,79.5095,79.5567,1400.0
2019-04-05 13:10:00,101.22,101.4,101.22,101.4,500.0,79.6512,79.7928,79.6512,79.7928,500.0
2019-04-05 13:20:00,101.62,101.7,101.62,101.7,600.0,79.9659,80.0289,79.9659,80.0289,600.0
2019-04-05 13:30:00,101.69,102.02,101.68,102.02,607.0,80.021,80.2807,80.0132,80.2807,607.0
2019-04-05 13:40:00,101.93,101.98,101.9,101.98,400.0,80.2099,80.2492,80.1863,80.2492,400.0
2019-04-05 13:50:00,102.0,102.29,102.0,102.25,800.0,80.265,80.4932,80.265,80.4617,800.0
2019-04-05 14:00:00,102.31,102.35,102.25,102.26,1050.0,80.5089,80.5404,80.4617,80.4696,1050.0
2019-04-05 14:10:00,102.19,102.34,102.18,102.34,935.0,80.4145,80.5325,80.4066,80.5325,935.0
2019-04-05 14:20:00,102.2,102.2,102.09,102.17,1000.0,80.4223,80.4223,80.3358,80.3987,1000.0
2019-04-05 14:30:00,102.17,102.21,102.1,102.1,652.0,80.3987,80.4302,80.3437,80.3437,652.0
2019-04-05 14:40:00,102.22,102.22,102.1,102.12,891.0,80.4381,80.4381,80.3437,80.3594,891.0
2019-04-05 14:50:00,102.08,102.26,102.05,102.26,1300.0,80.3279,80.4696,80.3043,80.4696,1300.0
2019-04-05 15:00:00,102.25,102.46,102.25,102.36,1442.0,80.4617,80.6269,80.4617,80.5483,1442.0
2019-04-05 15:10:00,102.31,102.31,102.29,102.3,700.0,80.5089,80.5089,80.4932,80.501,700.0
2019-04-05 15:20:00,102.43,102.5,102.35,102.48,1334.0,80.6033,80.6584,80.5404,80.6427,1334.0
2019-04-05 15:30:00,102.42,102.6,102.42,102.52,2300.0,80.5955,80.7371,80.5955,80.6742,2300.0
2019-04-05 15:40:00,102.51,102.54,102.41,102.48,3100.0,80.6663,80.6899,80.5876,80.6427,3100.0
2019-04-05 15:50:00,102.45,102.64,102.37,102.47,11609.0,80.6191,80.7686,80.5561,80.6348,11609.0
2019-04-08 09:30:00,102.84,103.7,102.84,103.36,2350.0,80.926,81.6027,80.926,81.3352,2350.0
2019-04-08 09:40:00,103.29,104.32,103.29,104.19,1400.0,81.2801,82.0906,81.2801,81.9883,1400.0
2019-04-08 09:50:00,104.27,104.4,103.82,103.82,1500.0,82.0513,82.1536,81.6971,81.6971,1500.0
2019-04-08 10:00:00,104.12,104.12,103.8,104.07,800.0,81.9332,81.9332,81.6814,81.8939,800.0
2019-04-08 10:10:00,104.03,104.58,104.02,104.58,2300.0,81.8624,82.2952,81.8545,82.2952,2300.0
2019-04-08 10:20:00,104.48,105.0,104.48,105.0,1700.0,82.2165,82.6257,82.2165,82.6257,1700.0
2019-04-08 10:30:00,104.98,105.1,104.83,105.1,4828.0,82.61,82.7044,82.4919,82.7044,4828.0
2019-04-08 10:40:00,104.98,104.98,104.44,104.85,1161.0,82.61,82.61,82.185,82.5077,1161.0
2019-04-08 10:50:00,104.91,104.91,104.33,104.34,4068.0,82.5549,82.5549,82.0985,82.1063,4068.0
2019-04-08 11:00:00,104.42,104.42,103.97,104.09,6281.0,82.1693,82.1693,81.8152,81.9096,6281.0
2019-04-08 11:10:00,103.94,103.94,103.47,103.47,1000.0,81.7916,81.7916,81.4217,81.4217,1000.0
2019-04-08 11:20:00,103.46,103.65,103.4,103.51,2185.0,81.4139,81.5634,81.3666,81.4532,2185.0
2019-04-08 11:30:00,103.69,104.11,103.69,104.07,2215.0,81.5948,81.9253,81.5948,81.8939,2215.0
2019-04-08 11:40:00,103.96,104.01,103.8,103.8,400.0,81.8073,81.8467,81.6814,81.6814,400.0
2019-04-08 11:50:00,103.99,103.99,103.79,103.82,900.0,81.8309,81.8309,81.6735,81.6971,900.0
2019-04-08 12:00:00,103.78,103.86,103.7,103.86,600.0,81.6657,81.7286,81.6027,81.7286,600.0
2019-04-08 12:10:00,103.81,104.2,103.8,104.2,3120.0,81.6893,81.9962,81.6814,81.9962,3120.0
2019-04-08 12:20:00,104.23,104.27,104.14,104.22,800.0,82.0198,82.0513,81.949,82.0119,800.0
2019-04-08 12:30:00,104.23,104.23,104.04,104.19,1400.0,82.0198,82.0198,81.8703,81.9883,1400.0
2019-04-08 12:40:00,104.31,104.39,104.23,104.34,1100.0,82.0827,82.1457,82.0198,82.1063,1100.0
2019-04-08 12:50:00,104.39,104.5,104.35,104.5,1100.0,82.1457,82.2322,82.1142,82.2322,1100.0
2019-04-08 13:00:00,104.44,104.44,104.15,104.19,700.0,82.185,82.185,81.9568,81.9883,700.0
2019-04-08 13:10:00,104.29,104.29,104.07,104.07,700.0,82.067,82.067,81.8939,81.8939,700.0
2019-04-08 13:20:00,104.31,104.31,104.23,104.23,500.0,82.0827,82.0827,82.0198,82.0198,500.0
2019-04-08 13:30:00,104.04,104.1,104.04,104.1,500.0,81.8703,81.9175,81.8703,81.9175,500.0
2019-04-08 13:40:00,104.11,104.19,104.08,104.11,500.0,81.9253,81.9883,81.9017,81.9253,500.0
2019-04-08 13:50:00,103.94,104.09,103.94,104.09,500.0,81.7916,81.9096,81.7916,81.9096,500.0
2019-04-08 14:00:00,104.09,104.09,103.98,103.98,400.0,81.9096,81.9096,81.823,81.823,400.0
2019-04-08 14:10:00,103.98,103.98,103.9,103.9,300.0,81.823,81.823,81.7601,81.7601,300.0
2019-04-08 14:20:00,103.85,103.85,103.83,103.84,1020.0,81.7208,81.7208,81.705,81.7129,1020.0
2019-04-08 14:30:00,103.72,103.79,103.65,103.79,400.0,81.6185,81.6735,81.5634,81.6735,400.0
2019-04-08 14:40:00,103.74,103.83,103.74,103.78,439.0,81.6342,81.705,81.6342,81.6657,439.0
2019-04-08 14:50:00,103.93,104.01,103.9,103.9,1200.0,81.7837,81.8467,81.7601,81.7601,1200.0
2019-04-08 15:00:00,103.9,103.9,103.83,103.84,800.0,81.7601,81.7601,81.705,81.7129,800.0
2019-04-08 15:10:00,103.92,103.97,103.88,103.97,1000.0,81.7758,81.8152,81.7444,81.8152,1000.0
2019-04-08 15:20:00,104.05,104.05,103.92,103.94,941.0,81.8781,81.8781,81.7758,81.7916,941.0
2019-04-08 15:30:00,103.98,104.17,103.95,104.17,1100.0,81.823,81.9726,81.7994,81.9726,1100.0
2019-04-08 15:40:00,104.13,104.27,104.13,104.26,2900.0,81.9411,82.0513,81.9411,82.0434,2900.0
2019-04-08 15:50:00,104.18,104.34,104.15,104.31,6046.0,81.9804,82.1063,81.9568,82.0827,6046.0
2019-04-09 09:30:00,103.06,103.13,102.58,102.83,5100.0,81.0991,81.1542,80.7214,80.9181,5100.0
2019-04-09 09:40:00,102.66,103.05,102.66,102.82,5179.0,80.7843,81.0912,80.7843,80.9102,5179.0
2019-04-09 09:50:00,103.14,103.32,102.82,103.01,2500.0,81.162,81.3037,80.9102,81.0597,2500.0
2019-04-09 10:00:00,102.82,102.82,102.28,102.51,1823.0,80.9102,80.9102,80.4853,80.6663,1823.0
2019-04-09 10:10:00,102.48,102.88,102.48,102.73,2000.0,80.6427,80.9574,80.6427,80.8394,2000.0
2019-04-09 10:20:00,102.71,103.1,102.61,103.1,1900.0,80.8237,81.1306,80.745,81.1306,1900.0
2019-04-09 10:30:00,102.9,103.32,102.86,103.01,1450.0,80.9732,81.3037,80.9417,81.0597,1450.0
2019-04-09 10:40:00,102.84,102.86,102.61,102.61,300.0,80.926,80.9417,80.745,80.745,300.0
2019-04-09 10:50:00,102.61,102.62,102.5,102.59,500.0,80.745,80.7528,80.6584,80.7292,500.0
2019-04-09 11:00:00,102.57,102.69,102.57,102.69,500.0,80.7135,80.8079,80.7135,80.8079,500.0
2019-04-09 11:10:00,102.61,102.87,102.61,102.87,200.0,80.745,80.9496,80.745,80.9496,200.0
2019-04-09 11:20:00,102.9,102.93,102.81,102.81,500.0,80.9732,80.9968,80.9024,80.9024,500.0
2019-04-09 11:30:00,103.07,103.1,103.04,103.04,900.0,81.107,81.1306,81.0834,81.0834,900.0
2019-04-09 11:40:00,103.08,103.48,103.08,103.48,700.0,81.1148,81.4296,81.1148,81.4296,700.0
2019-04-09 11:50:00,103.45,103.54,103.43,103.48,1400.0,81.406,81.4768,81.3902,81.4296,1400.0
2019-04-09 12:00:00,103.51,103.86,103.51,103.82,1400.0,81.4532,81.7286,81.4532,81.6971,1400.0
2019-04-09 12:10:00,103.91,103.91,103.85,103.85,200.0,81.768,81.768,81.7208,81.7208,200.0
2019-04-09 12:20:00,103.78,103.87,103.76,103.76,500.0,81.6657,81.7365,81.6499,81.6499,500.0
2019-04-09 12:30:00,103.88,103.93,103.8,103.8,1000.0,81.7444,81.7837,81.6814,81.6814,1000.0
2019-04-09 12:40:00,103.76,103.99,103.76,103.87,700.0,81.6499,81.8309,81.6499,81.7365,700.0
2019-04-09 12:50:00,103.98,104.04,103.97,103.97,500.0,81.823,81.8703,81.8152,81.8152,500.0
2019-04-09 13:00:00,103.91,103.97,103.91,103.96,900.0,81.768,81.8152,81.768,81.8073,900.0
2019-04-09 13:10:00,104.01,104.01,103.6,103.79,6974.0,81.8467,81.8467,81.524,81.6735,6974.0
2019-04-09 13:20:00,103.77,103.77,103.65,103.65,400.0,81.6578,81.6578,81.5634,81.5634,400.0
2019-04-09 13:30:00,103.46,103.46,103.4,103.44,600.0,81.4139,81.4139,81.3666,81.3981,600.0
2019-04-09 13:40:00,103.45,103.46,103.38,103.42,600.0,81.406,81.4139,81.3509,81.3824,600.0
2019-04-09 13:50:00,103.4,103.41,103.32,103.4,1100.0,81.3666,81.3745,81.3037,81.3666,1100.0
2019-04-09 14:00:00,103.41,103.42,103.17,103.25,900.0,81.3745,81.3824,81.1857,81.2486,900.0
2019-04-09 14:10:00,103.28,103.28,103.11,103.23,700.0,81.2722,81.2722,81.1384,81.2329,700.0
2019-04-09 14:20:00,103.25,103.25,103.08,103.08,700.0,81.2486,81.2486,81.1148,81.1148,700.0
2019-04-09 14:30:00,103.14,103.14,102.97,102.97,700.0,81.162,81.162,81.0283,81.0283,700.0
2019-04-09 14:40:00,102.93,102.94,102.85,102.91,1500.0,80.9968,81.0047,80.9338,80.9811,1500.0
2019-04-09 14:50:00,102.96,102.96,102.81,102.89,1100.0,81.0204,81.0204,80.9024,80.9653,1100.0
2019-04-09 15:00:00,102.9,102.99,102.83,102.85,2200.0,80.9732,81.044,80.9181,80.9338,2200.0
2019-04-09 15:10:00,102.83,102.89,102.7,102.7,1700.0,80.9181,80.9653,80.8158,80.8158,1700.0
2019-04-09 15:20:00,102.64,102.69,102.56,102.64,1968.0,80.7686,80.8079,80.7056,80.7686,1968.0
2019-04-09 15:30:00,102.63,102.87,102.63,102.84,2852.0,80.7607,80.9496,80.7607,80.926,2852.0
2019-04-09 15:40:00,102.85,102.93,102.83,102.93,3496.0,80.9338,80.9968,80.9181,80.9968,3496.0
2019-04-09 15:50:00,102.92,102.92,102.66,102.87,9371.0,80.9889,80.9889,80.7843,80.9496,9371.0
2019-04-10 09:30:00,102.68,103.44,102.63,103.15,2199.0,80.8001,81.3981,80.7607,81.1699,2199.0
2019-04-10 09:40:00,102.96,103.19,102.95,103.19,3100.0,81.0204,81.2014,81.0125,81.2014,3100.0
2019-04-10 09:50:00,103.33,103.36,103.07,103.34,1300.0,81.3116,81.3352,81.107,81.3194,1300.0
2019-04-10 10:00:00,103.51,103.59,103.44,103.59,400.0,81.4532,81.5162,81.3981,81.5162,400.0
2019-04-10 10:10:00,103.44,103.5,103.34,103.4,1000.0,81.3981,81.4453,81.3194,81.3666,1000.0
2019-04-10 10:20:00,103.59,103.63,103.46,103.46,1000.0,81.5162,81.5476,81.4139,81.4139,1000.0
2019-04-10 10:30:00,103.54,103.8,103.54,103.8,700.0,81.4768,81.6814,81.4768,81.6814,700.0
2019-04-10 10:40:00,103.67,103.75,103.45,103.45,700.0,81.5791,81.6421,81.406,81.406,700.0
2019-04-10 10:50:00,103.53,103.68,103.53,103.65,400.0,81.4689,81.587,81.4689,81.5634,400.0
2019-04-10 11:00:00,103.51,103.73,103.47,103.73,1200.0,81.4532,81.6263,81.4217,81.6263,1200.0
2019-04-10 11:10:00,103.42,103.53,103.33,103.33,600.0,81.3824,81.4689,81.3116,81.3116,600.0
2019-04-10 11:20:00,103.29,103.38,103.24,103.31,500.0,81.2801,81.3509,81.2407,81.2958,500.0
2019-04-10 11:30:00,103.32,103.51,103.32,103.44,1000.0,81.3037,81.4532,81.3037,81.3981,1000.0
2019-04-10 11:40:00,103.48,103.74,103.48,103.7,600.0,81.4296,81.6342,81.4296,81.6027,600.0
2019-04-10 11:50:00,103.7,103.92,103.65,103.92,3200.0,81.6027,81.7758,81.5634,81.7758,3200.0
2019-04-10 12:00:00,103.85,103.88,103.76,103.87,2300.0,81.7208,81.7444,81.6499,81.7365,2300.0
2019-04-10 12:10:00,103.85,104.05,103.84,104.0,2500.0,81.7208,81.8781,81.7129,81.8388,2500.0
2019-04-10 12:20:00,104.24,104.29,104.17,104.17,5066.0,82.0276,82.067,81.9726,81.9726,5066.0
2019-04-10 12:30:00,104.15,104.17,104.08,104.17,1900.0,81.9568,81.9726,81.9017,81.9726,1900.0
2019-04-10 12:40:00,104.2,104.22,104.17,104.18,700.0,81.9962,82.0119,81.9726,81.9804,700.0
2019-04-10 12:50:00,104.17,104.22,104.07,104.11,1600.0,81.9726,82.0119,81.8939,81.9253,1600.0
2019-04-10 13:00:00,104.1,104.35,104.05,104.28,3400.0,81.9175,82.1142,81.8781,82.0591,3400.0
2019-04-10 13:10:00,104.3,104.41,104.28,104.35,2300.0,82.0749,82.1614,82.0591,82.1142,2300.0
2019-04-10 13:20:00,104.31,104.31,104.22,104.24,1400.0,82.0827,82.0827,82.0119,82.0276,1400.0
2019-04-10 13:30:00,104.27,104.41,104.23,104.31,2663.0,82.0513,82.1614,82.0198,82.0827,2663.0
2019-04-10 13:40:00,104.26,104.29,104.23,104.24,1100.0,82.0434,82.067,82.0198,82.0276,1100.0
2019-04-10 13:50:00,104.27,104.3,104.22,104.24,1200.0,82.0513,82.0749,82.0119,82.0276,1200.0
2019-04-10 14:00:00,104.29,104.3,104.2,104.21,3050.0,82.067,82.0749,81.9962,82.004,3050.0
2019-04-10 14:10:00,104.07,104.22,104.07,104.15,800.0,81.8939,82.0119,81.8939,81.9568,800.0
2019-04-10 14:20:00,104.16,104.22,104.08,104.17,1500.0,81.9647,82.0119,81.9017,81.9726,1500.0
2019-04-10 14:30:00,104.1,104.1,103.99,104.07,700.0,81.9175,81.9175,81.8309,81.8939,700.0
2019-04-10 14:40:00,104.12,104.17,104.12,104.17,1300.0,81.9332,81.9726,81.9332,81.9726,1300.0
2019-04-10 14:50:00,104.25,104.25,104.11,104.17,3509.0,82.0355,82.0355,81.9253,81.9726,3509.0
2019-04-10 15:00:00,104.26,104.47,104.25,104.47,2400.0,82.0434,82.2086,82.0355,82.2086,2400.0
2019-04-10 15:10:00,104.46,104.46,104.37,104.41,3200.0,82.2008,82.2008,82.1299,82.1614,3200.0
2019-04-10 15:20:00,104.41,104.41,104.22,104.37,3851.0,82.1614,82.1614,82.0119,82.1299,3851.0
2019-04-10 15:30:00,104.41,104.41,104.24,104.24,4100.0,82.1614,82.1614,82.0276,82.0276,4100.0
2019-04-10 15:40:00,104.2,104.22,104.13,104.14,4931.0,81.9962,82.0119,81.9411,81.949,4931.0
2019-04-10 15:50:00,104.12,104.13,103.59,103.76,9300.0,81.9332,81.9411,81.5162,81.6499,9300.0
2019-04-11 09:30:00,103.07,103.07,102.14,102.17,12415.0,81.107,81.107,80.3751,80.3987,12415.0
2019-04-11 09:40:00,102.12,103.15,102.12,103.15,6141.0,80.3594,81.1699,80.3594,81.1699,6141.0
2019-04-11 09:50:00,103.1,103.1,102.8,102.82,2600.0,81.1306,81.1306,80.8945,80.9102,2600.0
2019-04-11 10:00:00,103.05,103.15,102.97,102.98,3600.0,81.0912,81.1699,81.0283,81.0361,3600.0
2019-04-11 10:10:00,102.9,103.12,102.54,103.11,2800.0,80.9732,81.1463,80.6899,81.1384,2800.0
2019-04-11 10:20:00,103.33,103.33,102.88,102.94,2200.0,81.3116,81.3116,80.9574,81.0047,2200.0
2019-04-11 10:30:00,103.02,103.02,102.74,102.87,1200.0,81.0676,81.0676,80.8473,80.9496,1200.0
2019-04-11 10:40:00,102.93,103.15,102.93,102.94,600.0,80.9968,81.1699,80.9968,81.0047,600.0
2019-04-11 10:50:00,102.96,102.96,102.5,102.5,2000.0,81.0204,81.0204,80.6584,80.6584,2000.0
2019-04-11 11:00:00,102.4,102.42,101.72,102.06,7580.0,80.5797,80.5955,80.0446,80.3122,7580.0
2019-04-11 11:10:00,102.01,102.07,101.65,101.65,10033.0,80.2728,80.32,79.9895,79.9895,10033.0
2019-04-11 11:20:00,101.67,101.67,101.24,101.44,9001.0,80.0053,80.0053,79.6669,79.8243,9001.0
2019-04-11 11:30:00,101.39,101.39,100.75,100.75,5185.0,79.7849,79.7849,79.2813,79.2813,5185.0
2019-04-11 11:40:00,100.79,100.85,100.43,100.8,6600.0,79.3128,79.36,79.0295,79.3207,6600.0
2019-04-11 11:50:00,100.83,100.87,100.68,100.71,3000.0,79.3443,79.3758,79.2262,79.2498,3000.0
2019-04-11 12:00:00,100.65,100.88,100.57,100.88,1200.0,79.2026,79.3836,79.1397,79.3836,1200.0
2019-04-11 12:10:00,100.98,101.15,100.98,101.0,2900.0,79.4623,79.5961,79.4623,79.4781,2900.0
2019-04-11 12:20:00,100.99,101.01,100.7,100.7,1800.0,79.4702,79.4859,79.242,79.242,1800.0
2019-04-11 12:30:00,100.61,100.76,100.5,100.76,2100.0,79.1712,79.2892,79.0846,79.2892,2100.0
2019-04-11 12:40:00,100.82,100.99,100.8,100.99,833.0,79.3364,79.4702,79.3207,79.4702,833.0
2019-04-11 12:50:00,101.16,101.2,101.1,101.12,1795.0,79.604,79.6354,79.5567,79.5725,1795.0
2019-04-11 13:00:00,101.12,101.13,101.04,101.1,1600.0,79.5725,79.5804,79.5095,79.5567,1600.0
2019-04-11 13:10:00,101.17,101.26,101.01,101.26,1700.0,79.6118,79.6826,79.4859,79.6826,1700.0
2019-04-11 13:20:00,101.26,101.27,101.06,101.17,2846.0,79.6826,79.6905,79.5253,79.6118,2846.0
2019-04-11 13:30:00,101.11,101.11,100.87,100.87,5721.0,79.5646,79.5646,79.3758,79.3758,5721.0
2019-04-11 13:40:00,100.94,101.01,100.84,100.99,16641.0,79.4308,79.4859,79.3521,79.4702,16641.0
2019-04-11 13:50:00,101.1,101.1,100.81,100.88,10037.0,79.5567,79.5567,79.3285,79.3836,10037.0
2019-04-11 14:00:00,100.94,101.24,100.92,101.2,6371.0,79.4308,79.6669,79.4151,79.6354,6371.0
2019-04-11 14:10:00,101.12,101.45,101.12,101.42,2700.0,79.5725,79.8322,79.5725,79.8086,2700.0
2019-04-11 14:20:00,101.4,101.4,101.29,101.31,2400.0,79.7928,79.7928,79.7063,79.722,2400.0
2019-04-11 14:30:00,101.36,101.36,100.98,100.98,6699.0,79.7613,79.7613,79.4623,79.4623,6699.0
2019-04-11 14:40:00,101.04,101.11,100.89,101.04,7513.0,79.5095,79.5646,79.3915,79.5095,7513.0
2019-04-11 14:50:00,101.0,101.03,100.88,100.88,3400.0,79.4781,79.5017,79.3836,79.3836,3400.0
2019-04-11 15:00:00,100.88,101.12,100.8,100.89,50976.0,79.3836,79.5725,79.3207,79.3915,50976.0
2019-04-11 15:10:00,100.89,100.92,100.77,100.81,6491.0,79.3915,79.4151,79.2971,79.3285,6491.0
2019-04-11 15:20:00,100.82,100.85,100.68,100.68,2400.0,79.3364,79.36,79.2262,79.2262,2400.0
2019-04-11 15:30:00,100.65,100.76,100.51,100.51,3700.0,79.2026,79.2892,79.0925,79.0925,3700.0
2019-04-11 15:40:00,100.53,100.53,99.91,100.0,23654.0,79.1082,79.1082,78.6203,78.6911,23654.0
2019-04-11 15:50:00,100.04,100.37,99.85,99.87,109673.0,78.7226,78.9823,78.5731,78.5888,109673.0
2019-04-12 09:30:00,105.7,107.52,105.43,105.5,16514.0,83.1765,84.6087,82.9641,83.0192,16514.0
2019-04-12 09:40:00,106.57,108.09,106.47,106.47,12500.0,83.8611,85.0573,83.7825,83.7825,12500.0
2019-04-12 09:50:00,106.6,107.06,106.4,107.06,10498.0,83.8848,84.2467,83.7274,84.2467,10498.0
2019-04-12 10:00:00,106.84,106.84,105.61,105.89,13651.0,84.0736,84.0736,83.1057,83.326,13651.0
2019-04-12 10:10:00,105.94,106.1,105.28,105.28,3935.0,83.3654,83.4913,82.846,82.846,3935.0
2019-04-12 10:20:00,105.35,106.33,105.12,106.33,7040.0,82.9011,83.6723,82.7201,83.6723,7040.0
2019-04-12 10:30:00,106.28,106.28,105.25,105.29,4200.0,83.6329,83.6329,82.8224,82.8539,4200.0
2019-04-12 10:40:00,105.24,105.77,105.15,105.58,3100.0,82.8146,83.2316,82.7437,83.0821,3100.0
2019-04-12 10:50:00,105.42,105.8,105.42,105.7,2200.0,82.9562,83.2552,82.9562,83.1765,2200.0
2019-04-12 11:00:00,105.63,105.88,105.63,105.84,1873.0,83.1215,83.3182,83.1215,83.2867,1873.0
2019-04-12 11:10:00,105.9,105.9,105.31,105.8,3431.0,83.3339,83.3339,82.8696,83.2552,3431.0
2019-04-12 11:20:00,105.88,106.06,105.85,106.03,3402.0,83.3182,83.4598,83.2946,83.4362,3402.0
2019-04-12 11:30:00,106.03,106.12,105.84,105.94,2900.0,83.4362,83.507,83.2867,83.3654,2900.0
2019-04-12 11:40:00,105.66,105.9,105.64,105.9,400.0,83.1451,83.3339,83.1293,83.3339,400.0
2019-04-12 11:50:00,106.0,106.31,105.86,106.21,20393.0,83.4126,83.6566,83.3024,83.5779,20393.0
2019-04-12 12:00:00,106.22,106.36,106.15,106.36,1728.0,83.5857,83.6959,83.5306,83.6959,1728.0
2019-04-12 12:10:00,106.36,106.6,106.26,106.58,3500.0,83.6959,83.8848,83.6172,83.869,3500.0
2019-04-12 12:20:00,106.6,106.7,106.6,106.67,700.0,83.8848,83.9634,83.8848,83.9398,700.0
2019-04-12 12:30:00,106.66,106.78,106.64,106.77,900.0,83.932,84.0264,83.9162,84.0185,900.0
2019-04-12 12:40:00,106.74,106.88,106.7,106.87,2473.0,83.9949,84.1051,83.9634,84.0972,2473.0
2019-04-12 12:50:00,106.88,107.0,106.73,106.73,2979.0,84.1051,84.1995,83.9871,83.9871,2979.0
2019-04-12 13:00:00,106.92,107.09,106.92,107.01,4023.0,84.1366,84.2703,84.1366,84.2074,4023.0
2019-04-12 13:10:00,106.95,106.95,106.63,106.76,1064.0,84.1602,84.1602,83.9084,84.0107,1064.0
2019-04-12 13:20:00,106.83,107.16,106.83,107.16,600.0,84.0657,84.3254,84.0657,84.3254,600.0
2019-04-12 13:30:00,107.2,107.25,107.07,107.19,1100.0,84.3569,84.3962,84.2546,84.349,1100.0
2019-04-12 13:40:00,107.18,107.25,106.99,107.05,1830.0,84.3412,84.3962,84.1917,84.2389,1830.0
2019-04-12 13:50:00,107.13,107.13,106.76,106.8,2200.0,84.3018,84.3018,84.0107,84.0421,2200.0
2019-04-12 14:00:00,106.86,106.98,106.69,106.91,2500.0,84.0894,84.1838,83.9556,84.1287,2500.0
2019-04-12 14:10:00,106.91,107.02,106.7,106.94,3000.0,84.1287,84.2153,83.9634,84.1523,3000.0
2019-04-12 14:20:00,106.9,106.9,106.5,106.58,2100.0,84.1208,84.1208,83.8061,83.869,2100.0
2019-04-12 14:30:00,106.48,106.51,106.29,106.3,2000.0,83.7903,83.8139,83.6408,83.6487,2000.0
2019-04-12 14:40:00,106.26,106.27,105.71,105.73,4100.0,83.6172,83.6251,83.1844,83.2001,4100.0
2019-04-12 14:50:00,105.72,105.75,105.55,105.62,4000.0,83.1923,83.2159,83.0585,83.1136,4000.0
2019-04-12 15:00:00,105.62,106.16,105.62,106.1,1800.0,83.1136,83.5385,83.1136,83.4913,1800.0
2019-04-12 15:10:00,106.03,106.19,105.88,105.95,2085.0,83.4362,83.5621,83.3182,83.3733,2085.0
2019-04-12 15:20:00,105.95,106.11,105.9,106.11,2800.0,83.3733,83.4992,83.3339,83.4992,2800.0
2019-04-12 15:30:00,106.08,106.08,105.8,105.86,4401.0,83.4756,83.4756,83.2552,83.3024,4401.0
2019-04-12 15:40:00,105.85,106.15,105.82,106.15,8658.0,83.2946,83.5306,83.271,83.5306,8658.0
2019-04-12 15:50:00,106.13,106.3,105.93,106.29,21096.0,83.5149,83.6487,83.3575,83.6408,21096.0
2019-04-15 09:30:00,107.23,107.23,105.79,106.26,6286.0,84.3805,84.3805,83.2474,83.6172,6286.0
2019-04-15 09:40:00,106.13,106.32,105.37,105.65,3443.0,83.5149,83.6644,82.9169,83.1372,3443.0
2019-04-15 09:50:00,105.6,106.8,105.6,106.8,3927.0,83.0978,84.0421,83.0978,84.0421,3927.0
2019-04-15 10:00:00,106.81,107.51,106.76,107.48,10625.0,84.05,84.6008,84.0107,84.5772,10625.0
2019-04-15 10:10:00,107.49,107.91,107.46,107.82,15550.0,84.5851,84.9156,84.5615,84.8448,15550.0
2019-04-15 10:20:00,107.76,108.07,107.56,107.63,6967.0,84.7976,85.0415,84.6402,84.6953,6967.0
2019-04-15 10:30:00,107.4,107.4,107.0,107.0,2133.0,84.5143,84.5143,84.1995,84.1995,2133.0
2019-04-15 10:40:00,107.08,107.22,106.97,107.17,1700.0,84.2625,84.3726,84.1759,84.3333,1700.0
2019-04-15 10:50:00,107.4,107.63,107.24,107.56,1900.0,84.5143,84.6953,84.3884,84.6402,1900.0
2019-04-15 11:00:00,107.5,107.5,107.27,107.27,1406.0,84.593,84.593,84.412,84.412,1406.0
2019-04-15 11:10:00,107.35,107.57,107.35,107.38,1000.0,84.4749,84.6481,84.4749,84.4985,1000.0
2019-04-15 11:20:00,107.24,107.24,106.9,107.16,1412.0,84.3884,84.3884,84.1208,84.3254,1412.0
2019-04-15 11:30:00,107.1,107.26,107.03,107.03,900.0,84.2782,84.4041,84.2231,84.2231,900.0
2019-04-15 11:40:00,107.19,107.35,107.1,107.32,1000.0,84.349,84.4749,84.2782,84.4513,1000.0
2019-04-15 11:50:00,107.2,107.26,107.0,107.07,1100.0,84.3569,84.4041,84.1995,84.2546,1100.0
2019-04-15 12:00:00,107.03,107.05,106.55,106.55,1900.0,84.2231,84.2389,83.8454,83.8454,1900.0
2019-04-15 12:10:00,106.51,106.51,106.34,106.5,1100.0,83.8139,83.8139,83.6802,83.8061,1100.0
2019-04-15 12:20:00,106.61,106.66,106.32,106.32,1400.0,83.8926,83.932,83.6644,83.6644,1400.0
2019-04-15 12:30:00,106.37,106.57,106.37,106.52,1885.0,83.7038,83.8611,83.7038,83.8218,1885.0
2019-04-15 12:40:00,106.57,106.63,106.54,106.62,1400.0,83.8611,83.9084,83.8375,83.9005,1400.0
2019-04-15 12:50:00,106.65,106.65,106.47,106.55,1567.0,83.9241,83.9241,83.7825,83.8454,1567.0
2019-04-15 13:00:00,106.55,106.78,106.55,106.64,2800.0,83.8454,84.0264,83.8454,83.9162,2800.0
2019-04-15 13:10:00,106.56,106.62,106.55,106.55,700.0,83.8533,83.9005,83.8454,83.8454,700.0
2019-04-15 13:20:00,106.6,106.73,106.59,106.73,900.0,83.8848,83.9871,83.8769,83.9871,900.0
2019-04-15 13:30:00,106.82,106.82,106.73,106.77,2600.0,84.0579,84.0579,83.9871,84.0185,2600.0
2019-04-15 13:40:00,106.79,106.87,106.79,106.87,2100.0,84.0343,84.0972,84.0343,84.0972,2100.0
2019-04-15 13:50:00,106.86,106.86,106.63,106.63,2300.0,84.0894,84.0894,83.9084,83.9084,2300.0
2019-04-15 14:00:00,106.69,106.72,106.52,106.52,800.0,83.9556,83.9792,83.8218,83.8218,800.0
2019-04-15 14:10:00,106.49,106.55,106.49,106.55,800.0,83.7982,83.8454,83.7982,83.8454,800.0
2019-04-15 14:20:00,106.48,106.48,106.22,106.27,1389.0,83.7903,83.7903,83.5857,83.6251,1389.0
2019-04-15 14:30:00,106.25,106.25,105.89,105.89,1300.0,83.6093,83.6093,83.326,83.326,1300.0
2019-04-15 14:40:00,105.85,105.85,105.6,105.67,1800.0,83.2946,83.2946,83.0978,83.1529,1800.0
2019-04-15 14:50:00,105.63,105.89,105.63,105.84,1000.0,83.1215,83.326,83.1215,83.2867,1000.0
2019-04-15 15:00:00,105.84,106.05,105.84,105.98,1600.0,83.2867,83.452,83.2867,83.3969,1600.0
2019-04-15 15:10:00,106.01,106.09,105.97,106.05,700.0,83.4205,83.4834,83.389,83.452,700.0
2019-04-15 15:20:00,106.06,106.15,106.05,106.15,3430.0,83.4598,83.5306,83.452,83.5306,3430.0
2019-04-15 15:30:00,106.2,106.24,106.07,106.09,2900.0,83.57,83.6015,83.4677,83.4834,2900.0
2019-04-15 15:40:00,106.11,106.14,105.96,105.99,2053.0,83.4992,83.5228,83.3811,83.4047,2053.0
2019-04-15 15:50:00,105.97,106.05,105.91,105.91,6629.0,83.389,83.452,83.3418,83.3418,6629.0
2019-04-16 09:30:00,106.36,106.51,105.97,105.97,4700.0,83.6959,83.8139,83.389,83.389,4700.0
2019-04-16 09:40:00,106.06,106.55,105.95,106.55,3000.0,83.4598,83.8454,83.3733,83.8454,3000.0
2019-04-16 09:50:00,105.86,106.69,105.51,106.2,54539.0,83.3024,83.9556,83.027,83.57,54539.0
2019-04-16 10:00:00,106.44,106.77,106.1,106.1,4300.0,83.7589,84.0185,83.4913,83.4913,4300.0
2019-04-16 10:10:00,106.22,106.4,106.13,106.22,2900.0,83.5857,83.7274,83.5149,83.5857,2900.0
2019-04-16 10:20:00,106.14,106.14,105.82,106.04,1400.0,83.5228,83.5228,83.271,83.4441,1400.0
2019-04-16 10:30:00,106.21,106.22,105.85,106.09,2800.0,83.5779,83.5857,83.2946,83.4834,2800.0
2019-04-16 10:40:00,106.1,106.33,106.07,106.2,1100.0,83.4913,83.6723,83.4677,83.57,1100.0
2019-04-16 10:50:00,106.21,106.24,105.8,105.8,3100.0,83.5779,83.6015,83.2552,83.2552,3100.0
2019-04-16 11:00:00,105.98,105.98,105.75,105.75,500.0,83.3969,83.3969,83.2159,83.2159,500.0
2019-04-16 11:10:00,105.81,106.3,105.81,106.0,1700.0,83.2631,83.6487,83.2631,83.4126,1700.0
2019-04-16 11:20:00,105.97,106.11,105.97,106.11,700.0,83.389,83.4992,83.389,83.4992,700.0
2019-04-16 11:30:00,106.11,106.15,106.04,106.07,800.0,83.4992,83.5306,83.4441,83.4677,800.0
2019-04-16 11:40:00,106.1,106.47,106.1,106.47,1879.0,83.4913,83.7825,83.4913,83.7825,1879.0
2019-04-16 11:50:00,106.44,106.65,106.44,106.63,1000.0,83.7589,83.9241,83.7589,83.9084,1000.0
2019-04-16 12:00:00,106.65,106.68,106.55,106.64,2200.0,83.9241,83.9477,83.8454,83.9162,2200.0
2019-04-16 12:10:00,106.56,107.0,106.56,106.97,2660.0,83.8533,84.1995,83.8533,84.1759,2660.0
2019-04-16 12:20:00,106.97,107.03,106.49,106.51,2595.0,84.1759,84.2231,83.7982,83.8139,2595.0
2019-04-16 12:30:00,106.62,106.68,106.52,106.59,1500.0,83.9005,83.9477,83.8218,83.8769,1500.0
2019-04-16 12:40:00,106.47,106.54,106.41,106.41,600.0,83.7825,83.8375,83.7352,83.7352,600.0
2019-04-16 12:50:00,106.47,106.49,106.41,106.49,800.0,83.7825,83.7982,83.7352,83.7982,800.0
2019-04-16 13:00:00,106.49,106.51,106.4,106.49,1400.0,83.7982,83.8139,83.7274,83.7982,1400.0
2019-04-16 13:10:00,106.53,106.69,106.46,106.67,2800.0,83.8297,83.9556,83.7746,83.9398,2800.0
2019-04-16 13:20:00,106.76,106.82,106.62,106.82,1200.0,84.0107,84.0579,83.9005,84.0579,1200.0
2019-04-16 13:30:00,106.87,106.87,106.59,106.6,700.0,84.0972,84.0972,83.8769,83.8848,700.0
2019-04-16 13:40:00,106.55,106.59,106.24,106.24,1500.0,83.8454,83.8769,83.6015,83.6015,1500.0
2019-04-16 13:50:00,106.32,106.32,106.15,106.21,1472.0,83.6644,83.6644,83.5306,83.5779,1472.0
2019-04-16 14:00:00,106.17,106.22,106.08,106.22,1100.0,83.5464,83.5857,83.4756,83.5857,1100.0
2019-04-16 14:10:00,106.26,106.89,106.14,106.89,3199.0,83.6172,84.113,83.5228,84.113,3199.0
2019-04-16 14:20:00,106.87,107.18,106.85,107.16,5426.0,84.0972,84.3412,84.0815,84.3254,5426.0
2019-04-16 14:30:00,107.17,107.2,107.0,107.0,2100.0,84.3333,84.3569,84.1995,84.1995,2100.0
2019-04-16 14:40:00,107.05,107.21,106.94,106.98,2500.0,84.2389,84.3648,84.1523,84.1838,2500.0
2019-04-16 14:50:00,107.06,107.22,106.94,107.22,2000.0,84.2467,84.3726,84.1523,84.3726,2000.0
2019-04-16 15:00:00,107.22,107.4,107.11,107.4,2500.0,84.3726,84.5143,84.2861,84.5143,2500.0
2019-04-16 15:10:00,107.37,107.37,107.17,107.21,2575.0,84.4907,84.4907,84.3333,84.3648,2575.0
2019-04-16 15:20:00,107.24,107.38,107.07,107.35,2900.0,84.3884,84.4985,84.2546,84.4749,2900.0
2019-04-16 15:30:00,107.33,107.33,106.84,106.86,7127.0,84.4592,84.4592,84.0736,84.0894,7127.0
2019-04-16 15:40:00,106.85,106.93,106.79,106.83,5100.0,84.0815,84.1444,84.0343,84.0657,5100.0
2019-04-16 15:50:00,106.81,106.94,106.69,106.86,7891.0,84.05,84.1523,83.9556,84.0894,7891.0
2019-04-17 09:30:00,107.87,107.87,107.15,107.68,2600.0,84.8841,84.8841,84.3176,84.7346,2600.0
2019-04-17 09:40:00,107.8,108.63,107.61,108.57,5334.0,84.8291,85.4822,84.6795,85.435,5334.0
2019-04-17 09:50:00,108.59,108.82,108.42,108.69,2300.0,85.4507,85.6317,85.3169,85.5294,2300.0
2019-04-17 10:00:00,108.69,108.9,108.15,108.15,5301.0,85.5294,85.6947,85.1045,85.1045,5301.0
2019-04-17 10:10:00,108.19,108.23,107.64,107.73,1900.0,85.1359,85.1674,84.7031,84.774,1900.0
2019-04-17 10:20:00,107.9,108.13,107.77,108.13,900.0,84.9077,85.0887,84.8054,85.0887,900.0
2019-04-17 10:30:00,108.31,108.8,108.25,108.8,6839.0,85.2304,85.616,85.1832,85.616,6839.0
2019-04-17 10:40:00,108.79,109.24,108.72,109.24,4000.0,85.6081,85.9622,85.553,85.9622,4000.0
2019-04-17 10:50:00,109.19,109.43,109.03,109.03,1700.0,85.9229,86.1117,85.797,85.797,1700.0
2019-04-17 11:00:00,108.73,109.29,108.67,109.29,1100.0,85.5609,86.0015,85.5137,86.0015,1100.0
2019-04-17 11:10:00,109.29,109.3,108.68,108.71,1600.0,86.0015,86.0094,85.5215,85.5451,1600.0
2019-04-17 11:20:00,108.71,108.75,108.66,108.73,900.0,85.5451,85.5766,85.5058,85.5609,900.0
2019-04-17 11:30:00,108.61,108.65,108.34,108.61,2000.0,85.4664,85.4979,85.254,85.4664,2000.0
2019-04-17 11:40:00,108.66,108.9,108.66,108.88,1000.0,85.5058,85.6947,85.5058,85.6789,1000.0
2019-04-17 11:50:00,108.9,108.9,108.47,108.47,1500.0,85.6947,85.6947,85.3563,85.3563,1500.0
2019-04-17 12:00:00,108.45,108.67,108.25,108.44,1600.0,85.3405,85.5137,85.1832,85.3327,1600.0
2019-04-17 12:10:00,108.47,108.62,108.32,108.54,600.0,85.3563,85.4743,85.2382,85.4114,600.0
2019-04-17 12:20:00,108.52,108.63,108.41,108.52,900.0,85.3956,85.4822,85.3091,85.3956,900.0
2019-04-17 12:30:00,108.62,108.72,108.62,108.68,900.0,85.4743,85.553,85.4743,85.5215,900.0
2019-04-17 12:40:00,108.74,108.97,108.71,108.97,900.0,85.5687,85.7497,85.5451,85.7497,900.0
2019-04-17 12:50:00,108.84,109.12,108.84,109.1,1100.0,85.6474,85.8678,85.6474,85.852,1100.0
2019-04-17 13:00:00,108.73,108.73,108.67,108.67,400.0,85.5609,85.5609,85.5137,85.5137,400.0
2019-04-17 13:10:00,108.75,108.84,108.75,108.77,400.0,85.5766,85.6474,85.5766,85.5924,400.0
2019-04-17 13:20:00,108.81,109.12,108.81,109.05,900.0,85.6238,85.8678,85.6238,85.8127,900.0
2019-04-17 13:30:00,108.98,108.98,108.76,108.76,1000.0,85.7576,85.7576,85.5845,85.5845,1000.0
2019-04-17 13:40:00,108.75,108.77,108.57,108.58,800.0,85.5766,85.5924,85.435,85.4428,800.0
2019-04-17 13:50:00,108.59,109.01,108.59,108.83,3100.0,85.4507,85.7812,85.4507,85.6396,3100.0
2019-04-17 14:00:00,108.87,108.97,108.87,108.94,700.0,85.671,85.7497,85.671,85.7261,700.0
2019-04-17 14:10:00,108.88,108.88,108.45,108.52,1200.0,85.6789,85.6789,85.3405,85.3956,1200.0
2019-04-17 14:20:00,108.45,108.45,108.27,108.38,1296.0,85.3405,85.3405,85.1989,85.2855,1296.0
2019-04-17 14:30:00,108.31,108.31,107.98,108.03,900.0,85.2304,85.2304,84.9707,85.01,900.0
2019-04-17 14:40:00,107.99,108.02,107.98,107.98,1592.0,84.9786,85.0022,84.9707,84.9707,1592.0
2019-04-17 14:50:00,107.94,107.99,107.72,107.82,1200.0,84.9392,84.9786,84.7661,84.8448,1200.0
2019-04-17 15:00:00,107.85,108.17,107.85,108.17,700.0,84.8684,85.1202,84.8684,85.1202,700.0
2019-04-17 15:10:00,108.04,108.29,108.04,108.14,1400.0,85.0179,85.2146,85.0179,85.0966,1400.0
2019-04-17 15:20:00,108.23,108.28,108.16,108.26,1400.0,85.1674,85.2068,85.1123,85.191,1400.0
2019-04-17 15:30:00,108.22,108.33,108.08,108.33,2400.0,85.1596,85.2461,85.0494,85.2461,2400.0
2019-04-17 15:40:00,108.43,108.46,108.32,108.36,1500.0,85.3248,85.3484,85.2382,85.2697,1500.0
2019-04-17 15:50:00,108.44,108.45,108.21,108.24,4500.0,85.3327,85.3405,85.1517,85.1753,4500.0
2019-04-18 09:30:00,109.16,109.31,108.49,108.8,2163.0,85.8993,86.0173,85.372,85.616,2163.0
2019-04-18 09:40:00,108.73,109.48,108.71,109.14,1300.0,85.5609,86.1511,85.5451,85.8835,1300.0
2019-04-18 09:50:00,108.96,108.96,108.55,108.88,1300.0,85.7419,85.7419,85.4192,85.6789,1300.0
2019-04-18 10:00:00,108.28,108.28,107.9,107.91,2900.0,85.2068,85.2068,84.9077,84.9156,2900.0
2019-04-18 10:10:00,108.03,108.03,107.68,107.73,1600.0,85.01,85.01,84.7346,84.774,1600.0
2019-04-18 10:20:00,107.74,107.75,107.59,107.75,1500.0,84.7818,84.7897,84.6638,84.7897,1500.0
2019-04-18 10:30:00,107.79,107.88,107.79,107.88,630.0,84.8212,84.892,84.8212,84.892,630.0
2019-04-18 10:40:00,107.86,107.89,107.48,107.48,2500.0,84.8763,84.8999,84.5772,84.5772,2500.0
2019-04-18 10:50:00,107.49,107.51,107.25,107.3,1056.0,84.5851,84.6008,84.3962,84.4356,1056.0
2019-04-18 11:00:00,107.48,107.65,107.48,107.54,900.0,84.5772,84.711,84.5772,84.6245,900.0
2019-04-18 11:10:00,107.74,107.74,107.44,107.44,300.0,84.7818,84.7818,84.5458,84.5458,300.0
2019-04-18 11:20:00,107.39,107.61,107.36,107.4,1400.0,84.5064,84.6795,84.4828,84.5143,1400.0
2019-04-18 11:30:00,107.89,107.93,107.84,107.93,600.0,84.8999,84.9313,84.8605,84.9313,600.0
2019-04-18 11:40:00,107.91,108.21,107.89,108.21,300.0,84.9156,85.1517,84.8999,85.1517,300.0
2019-04-18 11:50:00,108.33,108.44,108.16,108.37,1500.0,85.2461,85.3327,85.1123,85.2776,1500.0
2019-04-18 12:00:00,108.44,108.57,108.41,108.41,900.0,85.3327,85.435,85.3091,85.3091,900.0
2019-04-18 12:10:00,108.25,108.25,108.25,108.25,100.0,85.1832,85.1832,85.1832,85.1832,100.0
2019-04-18 12:20:00,108.15,108.23,108.0,108.03,600.0,85.1045,85.1674,84.9864,85.01,600.0
2019-04-18 12:30:00,108.0,108.12,108.0,108.12,700.0,84.9864,85.0809,84.9864,85.0809,700.0
2019-04-18 12:40:00,108.17,108.17,107.99,108.08,1237.0,85.1202,85.1202,84.9786,85.0494,1237.0
2019-04-18 12:50:00,108.13,108.22,108.13,108.19,700.0,85.0887,85.1596,85.0887,85.1359,700.0
2019-04-18 13:00:00,108.29,108.32,108.24,108.32,4200.0,85.2146,85.2382,85.1753,85.2382,4200.0
2019-04-18 13:10:00,108.35,108.61,108.35,108.45,5700.0,85.2619,85.4664,85.2619,85.3405,5700.0
2019-04-18 13:20:00,108.5,108.5,108.26,108.31,1400.0,85.3799,85.3799,85.191,85.2304,1400.0
2019-04-18 13:30:00,108.27,108.35,108.16,108.2,3800.0,85.1989,85.2619,85.1123,85.1438,3800.0
2019-04-18 13:40:00,108.19,108.22,108.03,108.03,400.0,85.1359,85.1596,85.01,85.01,400.0
2019-04-18 13:50:00,108.04,108.05,107.8,107.8,6700.0,85.0179,85.0258,84.8291,84.8291,6700.0
2019-04-18 14:00:00,107.87,107.88,107.71,107.78,3400.0,84.8841,84.892,84.7582,84.8133,3400.0
2019-04-18 14:10:00,107.79,107.8,107.6,107.6,1300.0,84.8212,84.8291,84.6717,84.6717,1300.0
2019-04-18 14:20:00,107.45,107.65,107.45,107.62,1100.0,84.5536,84.711,84.5536,84.6874,1100.0
2019-04-18 14:30:00,107.65,107.78,107.65,107.72,700.0,84.711,84.8133,84.711,84.7661,700.0
2019-04-18 14:40:00,107.9,107.91,107.9,107.91,300.0,84.9077,84.9156,84.9077,84.9156,300.0
2019-04-18 14:50:00,107.98,108.3,107.91,108.3,1100.0,84.9707,85.2225,84.9156,85.2225,1100.0
2019-04-18 15:00:00,108.19,108.3,107.9,107.9,900.0,85.1359,85.2225,84.9077,84.9077,900.0
2019-04-18 15:10:00,107.93,107.96,107.9,107.91,700.0,84.9313,84.955,84.9077,84.9156,700.0
2019-04-18 15:20:00,107.95,107.98,107.92,107.98,1200.0,84.9471,84.9707,84.9235,84.9707,1200.0
2019-04-18 15:30:00,107.92,107.98,107.76,107.78,2500.0,84.9235,84.9707,84.7976,84.8133,2500.0
2019-04-18 15:40:00,107.85,107.85,107.75,107.82,1900.0,84.8684,84.8684,84.7897,84.8448,1900.0
2019-04-18 15:50:00,107.77,107.77,107.27,107.28,7197.0,84.8054,84.8054,84.412,84.4199,7197.0
2019-04-22 09:30:00,109.0,109.38,108.75,109.34,13752.0,85.7733,86.0724,85.5766,86.0409,13752.0
2019-04-22 09:40:00,109.35,109.38,108.65,109.01,15406.0,86.0488,86.0724,85.4979,85.7812,15406.0
2019-04-22 09:50:00,108.73,109.0,108.35,108.8,7232.0,85.5609,85.7733,85.2619,85.616,7232.0
2019-04-22 10:00:00,108.78,109.67,108.78,109.41,5972.0,85.6002,86.3006,85.6002,86.096,5972.0
2019-04-22 10:10:00,109.47,109.75,109.47,109.75,3121.0,86.1432,86.3635,86.1432,86.3635,3121.0
2019-04-22 10:20:00,109.86,110.47,109.82,110.37,6602.0,86.4501,86.9301,86.4186,86.8514,6602.0
2019-04-22 10:30:00,110.38,110.58,110.37,110.48,6686.0,86.8593,87.0167,86.8514,86.938,6686.0
2019-04-22 10:40:00,110.22,110.71,110.2,110.67,7461.0,86.7334,87.119,86.7176,87.0875,7461.0
2019-04-22 10:50:00,110.73,111.05,110.7,110.72,7340.0,87.1347,87.3865,87.1111,87.1268,7340.0
2019-04-22 11:00:00,110.77,110.94,110.63,110.94,3782.0,87.1662,87.3,87.056,87.3,3782.0
2019-04-22 11:10:00,111.06,111.16,110.72,110.94,6924.0,87.3944,87.4731,87.1268,87.3,6924.0
2019-04-22 11:20:00,111.05,111.1,110.8,110.87,6438.0,87.3865,87.4259,87.1898,87.2449,6438.0
2019-04-22 11:30:00,110.81,111.06,110.78,111.01,4824.0,87.1977,87.3944,87.174,87.355,4824.0
2019-04-22 11:40:00,111.15,111.31,111.03,111.26,5081.0,87.4652,87.5911,87.3708,87.5518,5081.0
2019-04-22 11:50:00,111.31,111.43,111.06,111.1,13391.0,87.5911,87.6855,87.3944,87.4259,13391.0
2019-04-22 12:00:00,111.08,111.3,110.97,111.09,8149.0,87.4101,87.5832,87.3236,87.418,8149.0
2019-04-22 12:10:00,111.1,111.36,111.07,111.17,3705.0,87.4259,87.6305,87.4023,87.4809,3705.0
2019-04-22 12:20:00,111.14,111.16,110.75,110.75,2101.0,87.4573,87.4731,87.1504,87.1504,2101.0
2019-04-22 12:30:00,110.73,110.95,110.6,110.95,5164.0,87.1347,87.3078,87.0324,87.3078,5164.0
2019-04-22 12:40:00,110.91,111.26,110.7,111.26,4279.0,87.2763,87.5518,87.1111,87.5518,4279.0
2019-04-22 12:50:00,111.23,111.24,110.9,111.22,2100.0,87.5282,87.536,87.2685,87.5203,2100.0
2019-04-22 13:00:00,111.31,111.31,111.0,111.17,2579.0,87.5911,87.5911,87.3472,87.4809,2579.0
2019-04-22 13:10:00,111.15,111.2,111.01,111.19,1924.0,87.4652,87.5045,87.355,87.4967,1924.0
2019-04-22 13:20:00,111.03,111.19,111.03,111.05,600.0,87.3708,87.4967,87.3708,87.3865,600.0
2019-04-22 13:30:00,110.96,111.05,110.6,110.88,3200.0,87.3157,87.3865,87.0324,87.2527,3200.0
2019-04-22 13:40:00,110.89,111.02,110.81,111.02,2400.0,87.2606,87.3629,87.1977,87.3629,2400.0
2019-04-22 13:50:00,111.16,111.4,111.1,111.2,9032.0,87.4731,87.6619,87.4259,87.5045,9032.0
2019-04-22 14:00:00,111.18,111.33,111.07,111.07,2400.0,87.4888,87.6068,87.4023,87.4023,2400.0
2019-04-22 14:10:00,111.07,111.07,110.95,110.95,2101.0,87.4023,87.4023,87.3078,87.3078,2101.0
2019-04-22 14:20:00,110.89,110.92,110.79,110.87,1700.0,87.2606,87.2842,87.1819,87.2449,1700.0
2019-04-22 14:30:00,110.84,110.89,110.5,110.5,2700.0,87.2213,87.2606,86.9537,86.9537,2700.0
2019-04-22 14:40:00,110.52,110.56,110.35,110.36,3900.0,86.9694,87.0009,86.8357,86.8435,3900.0
2019-04-22 14:50:00,110.4,110.76,110.4,110.75,3149.0,86.875,87.1583,86.875,87.1504,3149.0
2019-04-22 15:00:00,110.75,111.11,110.74,111.01,7787.0,87.1504,87.4337,87.1426,87.355,7787.0
2019-04-22 15:10:00,111.0,111.0,110.74,110.76,4043.0,87.3472,87.3472,87.1426,87.1583,4043.0
2019-04-22 15:20:00,110.78,110.85,110.72,110.77,3426.0,87.174,87.2291,87.1268,87.1662,3426.0
2019-04-22 15:30:00,110.79,111.17,110.75,111.17,8188.0,87.1819,87.4809,87.1504,87.4809,8188.0
2019-04-22 15:40:00,111.12,111.12,111.02,111.03,2000.0,87.4416,87.4416,87.3629,87.3708,2000.0
2019-04-22 15:50:00,111.09,111.23,111.03,111.18,3800.0,87.418,87.5282,87.3708,87.4888,3800.0
2019-04-23 09:30:00,111.89,112.3,111.68,111.68,8464.0,88.0475,88.3702,87.8823,87.8823,8464.0
2019-04-23 09:40:00,111.52,111.89,111.25,111.43,2300.0,87.7564,88.0475,87.5439,87.6855,2300.0
2019-04-23 09:50:00,111.48,111.51,110.86,110.91,6168.0,87.7249,87.7485,87.237,87.2763,6168.0
2019-04-23 10:00:00,111.04,111.12,110.54,110.54,2269.0,87.3786,87.4416,86.9852,86.9852,2269.0
2019-04-23 10:10:00,110.48,110.69,110.28,110.28,1520.0,86.938,87.1032,86.7806,86.7806,1520.0
2019-04-23 10:20:00,110.46,111.0,110.46,111.0,930.0,86.9222,87.3472,86.9222,87.3472,930.0
2019-04-23 10:30:00,111.01,111.6,111.01,111.6,2063.0,87.355,87.8193,87.355,87.8193,2063.0
2019-04-23 10:40:00,111.6,111.95,111.6,111.64,3344.0,87.8193,88.0947,87.8193,87.8508,3344.0
2019-04-23 10:50:00,111.62,111.71,111.5,111.71,800.0,87.8351,87.9059,87.7406,87.9059,800.0
2019-04-23 11:00:00,112.05,112.27,111.95,112.0,2500.0,88.1734,88.3465,88.0947,88.1341,2500.0
2019-04-23 11:10:00,112.37,112.37,112.12,112.25,1786.0,88.4252,88.4252,88.2285,88.3308,1786.0
2019-04-23 11:20:00,112.19,112.19,111.81,111.85,2003.0,88.2836,88.2836,87.9846,88.016,2003.0
2019-04-23 11:30:00,111.83,112.0,111.62,111.62,2567.0,88.0003,88.1341,87.8351,87.8351,2567.0
2019-04-23 11:40:00,111.74,112.04,111.69,111.97,3195.0,87.9295,88.1656,87.8901,88.1105,3195.0
2019-04-23 11:50:00,111.89,112.23,111.85,112.23,1000.0,88.0475,88.3151,88.016,88.3151,1000.0
2019-04-23 12:00:00,112.24,112.58,112.17,112.45,1993.0,88.3229,88.5905,88.2679,88.4882,1993.0
2019-04-23 12:10:00,112.41,112.53,112.33,112.41,729.0,88.4567,88.5511,88.3938,88.4567,729.0
2019-04-23 12:20:00,112.38,112.61,112.37,112.59,1500.0,88.4331,88.6141,88.4252,88.5984,1500.0
2019-04-23 12:30:00,112.61,112.63,112.31,112.31,1449.0,88.6141,88.6298,88.378,88.378,1449.0
2019-04-23 12:40:00,112.49,112.65,112.37,112.65,1300.0,88.5197,88.6456,88.4252,88.6456,1300.0
2019-04-23 12:50:00,112.6,112.72,112.49,112.64,1400.0,88.6062,88.7007,88.5197,88.6377,1400.0
2019-04-23 13:00:00,112.64,112.64,112.11,112.13,3235.0,88.6377,88.6377,88.2206,88.2364,3235.0
2019-04-23 13:10:00,111.9,111.92,111.82,111.83,1541.0,88.0554,88.0711,87.9924,88.0003,1541.0
2019-04-23 13:20:00,112.03,112.03,111.89,112.01,900.0,88.1577,88.1577,88.0475,88.1419,900.0
2019-04-23 13:30:00,112.03,112.09,111.9,112.08,1800.0,88.1577,88.2049,88.0554,88.197,1800.0
2019-04-23 13:40:00,112.0,112.17,111.99,112.17,808.0,88.1341,88.2679,88.1262,88.2679,808.0
2019-04-23 13:50:00,112.18,112.31,112.05,112.05,1000.0,88.2757,88.378,88.1734,88.1734,1000.0
2019-04-23 14:00:00,112.21,112.21,112.11,112.17,1200.0,88.2993,88.2993,88.2206,88.2679,1200.0
2019-04-23 14:10:00,112.25,112.56,112.25,112.52,2505.0,88.3308,88.5747,88.3308,88.5433,2505.0
2019-04-23 14:20:00,112.35,112.35,112.07,112.07,400.0,88.4095,88.4095,88.1892,88.1892,400.0
2019-04-23 14:30:00,111.89,112.01,111.71,111.75,3146.0,88.0475,88.1419,87.9059,87.9374,3146.0
2019-04-23 14:40:00,111.89,112.16,111.88,112.16,3658.0,88.0475,88.26,88.0396,88.26,3658.0
2019-04-23 14:50:00,111.97,112.15,111.97,112.05,1000.0,88.1105,88.2521,88.1105,88.1734,1000.0
2019-04-23 15:00:00,112.04,112.04,111.73,111.73,1947.0,88.1656,88.1656,87.9216,87.9216,1947.0
2019-04-23 15:10:00,111.77,111.91,111.77,111.9,4495.0,87.9531,88.0633,87.9531,88.0554,4495.0
2019-04-23 15:20:00,111.85,112.04,111.83,112.04,1200.0,88.016,88.1656,88.0003,88.1656,1200.0
2019-04-23 15:30:00,111.95,112.05,111.94,111.99,6677.0,88.0947,88.1734,88.0869,88.1262,6677.0
2019-04-23 15:40:00,111.97,112.12,111.97,112.1,2500.0,88.1105,88.2285,88.1105,88.2128,2500.0
2019-04-23 15:50:00,112.07,112.15,111.82,111.83,8300.0,88.1892,88.2521,87.9924,88.0003,8300.0
2019-04-24 09:30:00,112.73,112.93,112.4,112.64,3687.0,88.7085,88.8659,88.4488,88.6377,3687.0
2019-04-24 09:40:00,112.48,112.51,111.58,111.65,4100.0,88.5118,88.5354,87.8036,87.8587,4100.0
2019-04-24 09:50:00,111.55,111.7,111.22,111.44,2289.0,87.78,87.898,87.5203,87.6934,2289.0
2019-04-24 10:00:00,111.4,111.42,110.56,110.73,3226.0,87.6619,87.6777,87.0009,87.1347,3226.0
2019-04-24 10:10:00,110.73,110.82,110.35,110.82,3244.0,87.1347,87.2055,86.8357,87.2055,3244.0
2019-04-24 10:20:00,111.07,111.29,110.86,111.11,1783.0,87.4023,87.5754,87.237,87.4337,1783.0
2019-04-24 10:30:00,111.03,111.3,110.81,111.27,1800.0,87.3708,87.5832,87.1977,87.5596,1800.0
2019-04-24 10:40:00,111.15,111.58,110.83,111.51,2500.0,87.4652,87.8036,87.2134,87.7485,2500.0
2019-04-24 10:50:00,111.52,111.52,110.91,110.98,8497.0,87.7564,87.7564,87.2763,87.3314,8497.0
2019-04-24 11:00:00,111.03,111.54,111.03,111.14,2500.0,87.3708,87.7721,87.3708,87.4573,2500.0
2019-04-24 11:10:00,111.42,111.64,111.42,111.56,6200.0,87.6777,87.8508,87.6777,87.7878,6200.0
2019-04-24 11:20:00,111.56,112.45,111.53,112.37,5666.0,87.7878,88.4882,87.7642,88.4252,5666.0
2019-04-24 11:30:00,112.2,112.26,111.86,111.94,8064.0,88.2915,88.3387,88.0239,88.0869,8064.0
2019-04-24 11:40:00,112.12,112.49,111.94,111.94,1800.0,88.2285,88.5197,88.0869,88.0869,1800.0
2019-04-24 11:50:00,111.96,112.63,111.96,112.63,3094.0,88.1026,88.6298,88.1026,88.6298,3094.0
2019-04-24 12:00:00,112.59,112.8,112.17,112.22,5200.0,88.5984,88.7636,88.2679,88.3072,5200.0
2019-04-24 12:10:00,112.2,112.2,111.87,111.98,1400.0,88.2915,88.2915,88.0318,88.1183,1400.0
2019-04-24 12:20:00,111.9,112.0,111.59,111.59,1400.0,88.0554,88.1341,87.8114,87.8114,1400.0
2019-04-24 12:30:00,111.66,111.69,111.52,111.52,700.0,87.8665,87.8901,87.7564,87.7564,700.0
2019-04-24 12:40:00,111.49,111.58,111.49,111.53,1290.0,87.7328,87.8036,87.7328,87.7642,1290.0
2019-04-24 12:50:00,111.61,112.27,111.61,112.16,1100.0,87.8272,88.3465,87.8272,88.26,1100.0
2019-04-24 13:00:00,112.1,112.1,111.85,111.85,1375.0,88.2128,88.2128,88.016,88.016,1375.0
2019-04-24 13:10:00,111.53,111.55,111.34,111.39,8921.0,87.7642,87.78,87.6147,87.6541,8921.0
2019-04-24 13:20:00,111.4,111.4,111.27,111.35,2900.0,87.6619,87.6619,87.5596,87.6226,2900.0
2019-04-24 13:30:00,111.32,111.35,111.13,111.13,898.0,87.599,87.6226,87.4495,87.4495,898.0
2019-04-24 13:40:00,111.35,111.35,111.35,111.35,100.0,87.6226,87.6226,87.6226,87.6226,100.0
2019-04-24 13:50:00,111.19,111.19,111.0,111.0,400.0,87.4967,87.4967,87.3472,87.3472,400.0
2019-04-24 14:00:00,110.98,111.15,110.96,111.12,500.0,87.3314,87.4652,87.3157,87.4416,500.0
2019-04-24 14:10:00,111.3,111.33,111.3,111.33,1653.0,87.5832,87.6068,87.5832,87.6068,1653.0
2019-04-24 14:20:00,111.45,111.45,111.13,111.13,800.0,87.7013,87.7013,87.4495,87.4495,800.0
2019-04-24 14:30:00,111.18,111.28,110.96,111.12,1852.0,87.4888,87.5675,87.3157,87.4416,1852.0
2019-04-24 14:40:00,111.22,111.25,111.11,111.11,300.0,87.5203,87.5439,87.4337,87.4337,300.0
2019-04-24 14:50:00,111.19,111.22,111.06,111.16,858.0,87.4967,87.5203,87.3944,87.4731,858.0
2019-04-24 15:00:00,111.35,111.43,111.3,111.41,1538.0,87.6226,87.6855,87.5832,87.6698,1538.0
2019-04-24 15:10:00,111.36,111.58,111.36,111.49,5299.0,87.6305,87.8036,87.6305,87.7328,5299.0
2019-04-24 15:20:00,111.56,111.58,111.39,111.39,3319.0,87.7878,87.8036,87.6541,87.6541,3319.0
2019-04-24 15:30:00,111.41,111.41,111.17,111.17,3076.0,87.6698,87.6698,87.4809,87.4809,3076.0
2019-04-24 15:40:00,111.1,111.63,111.1,111.51,8580.0,87.4259,87.8429,87.4259,87.7485,8580.0
2019-04-24 15:50:00,111.44,111.72,111.0,111.0,13242.0,87.6934,87.9137,87.3472,87.3472,13242.0
2019-04-25 09:30:00,110.66,110.87,110.58,110.8,5000.0,87.0796,87.2449,87.0167,87.1898,5000.0
2019-04-25 09:40:00,110.33,110.47,110.31,110.47,700.0,86.8199,86.9301,86.8042,86.9301,700.0
2019-04-25 09:50:00,110.82,111.37,110.82,111.36,3329.0,87.2055,87.6383,87.2055,87.6305,3329.0
2019-04-25 10:00:00,111.5,111.54,111.0,111.0,1000.0,87.7406,87.7721,87.3472,87.3472,1000.0
2019-04-25 10:10:00,110.69,110.8,110.69,110.78,800.0,87.1032,87.1898,87.1032,87.174,800.0
2019-04-25 10:20:00,110.96,111.38,110.96,111.38,2732.0,87.3157,87.6462,87.3157,87.6462,2732.0
2019-04-25 10:30:00,111.34,111.4,111.14,111.22,1400.0,87.6147,87.6619,87.4573,87.5203,1400.0
2019-04-25 10:40:00,111.23,111.56,111.15,111.56,1800.0,87.5282,87.7878,87.4652,87.7878,1800.0
2019-04-25 10:50:00,111.59,111.59,111.14,111.14,1100.0,87.8114,87.8114,87.4573,87.4573,1100.0
2019-04-25 11:00:00,111.25,111.85,111.25,111.83,4848.0,87.5439,88.016,87.5439,88.0003,4848.0
2019-04-25 11:10:00,111.73,111.81,111.55,111.55,600.0,87.9216,87.9846,87.78,87.78,600.0
2019-04-25 11:20:00,111.58,111.62,111.3,111.33,1408.0,87.8036,87.8351,87.5832,87.6068,1408.0
2019-04-25 11:30:00,111.25,111.25,110.8,111.0,2700.0,87.5439,87.5439,87.1898,87.3472,2700.0
2019-04-25 11:40:00,110.96,111.02,110.88,110.88,1400.0,87.3157,87.3629,87.2527,87.2527,1400.0
2019-04-25 11:50:00,110.87,111.19,110.85,111.11,2300.0,87.2449,87.4967,87.2291,87.4337,2300.0
2019-04-25 12:00:00,111.37,111.38,111.37,111.38,200.0,87.6383,87.6462,87.6383,87.6462,200.0
2019-04-25 12:10:00,111.16,111.17,111.09,111.09,400.0,87.4731,87.4809,87.418,87.418,400.0
2019-04-25 12:20:00,110.98,110.98,110.98,110.98,100.0,87.3314,87.3314,87.3314,87.3314,100.0
2019-04-25 12:30:00,110.98,111.0,110.92,111.0,553.0,87.3314,87.3472,87.2842,87.3472,553.0
2019-04-25 12:40:00,111.06,111.06,111.02,111.02,300.0,87.3944,87.3944,87.3629,87.3629,300.0
2019-04-25 12:50:00,111.02,111.02,111.02,111.02,0.0,87.3629,87.3629,87.3629,87.3629,0.0
2019-04-25 13:00:00,111.16,111.16,111.02,111.02,200.0,87.4731,87.4731,87.3629,87.3629,200.0
2019-04-25 13:10:00,111.0,111.0,111.0,111.0,300.0,87.3472,87.3472,87.3472,87.3472,300.0
2019-04-25 13:20:00,110.98,110.98,110.98,110.98,100.0,87.3314,87.3314,87.3314,87.3314,100.0
2019-04-25 13:30:00,110.91,111.09,110.91,111.04,500.0,87.2763,87.418,87.2763,87.3786,500.0
2019-04-25 13:40:00,111.15,111.15,110.88,110.9,600.0,87.4652,87.4652,87.2527,87.2685,600.0
2019-04-25 13:50:00,110.88,110.88,110.67,110.74,600.0,87.2527,87.2527,87.0875,87.1426,600.0
2019-04-25 14:00:00,110.7,110.72,110.64,110.64,500.0,87.1111,87.1268,87.0639,87.0639,500.0
2019-04-25 14:10:00,110.57,110.57,110.57,110.57,100.0,87.0088,87.0088,87.0088,87.0088,100.0
2019-04-25 14:20:00,110.44,110.44,110.3,110.33,900.0,86.9065,86.9065,86.7963,86.8199,900.0
2019-04-25 14:30:00,110.32,110.32,110.05,110.05,700.0,86.8121,86.8121,86.5996,86.5996,700.0
2019-04-25 14:40:00,110.09,110.16,110.03,110.13,1400.0,86.6311,86.6862,86.5839,86.6626,1400.0
2019-04-25 14:50:00,110.16,110.41,110.16,110.29,1500.0,86.6862,86.8829,86.6862,86.7885,1500.0
2019-04-25 15:00:00,110.23,110.23,109.95,109.99,1000.0,86.7412,86.7412,86.5209,86.5524,1000.0
2019-04-25 15:10:00,109.88,109.88,109.65,109.72,700.0,86.4658,86.4658,86.2848,86.3399,700.0
2019-04-25 15:20:00,109.81,110.27,109.81,110.1,800.0,86.4107,86.7727,86.4107,86.6389,800.0
2019-04-25 15:30:00,110.22,110.27,110.08,110.15,2400.0,86.7334,86.7727,86.6232,86.6783,2400.0
2019-04-25 15:40:00,110.1,110.18,109.93,109.93,1800.0,86.6389,86.7019,86.5052,86.5052,1800.0
2019-04-25 15:50:00,109.89,109.98,109.53,109.57,4200.0,86.4737,86.5445,86.1904,86.2219,4200.0
2019-04-26 09:30:00,108.36,108.5,107.47,107.47,2100.0,85.2697,85.3799,84.5694,84.5694,2100.0
2019-04-26 09:40:00,107.58,107.96,107.35,107.96,5989.0,84.6559,84.955,84.4749,84.955,5989.0
2019-04-26 09:50:00,108.32,108.63,108.01,108.24,4000.0,85.2382,85.4822,84.9943,85.1753,4000.0
2019-04-26 10:00:00,108.26,108.26,107.74,107.74,700.0,85.191,85.191,84.7818,84.7818,700.0
2019-04-26 10:10:00,107.8,107.8,107.41,107.41,900.0,84.8291,84.8291,84.5222,84.5222,900.0
2019-04-26 10:20:00,107.25,107.45,106.96,106.96,800.0,84.3962,84.5536,84.168,84.168,800.0
2019-04-26 10:30:00,107.01,107.22,106.96,107.2,18354.0,84.2074,84.3726,84.168,84.3569,18354.0
2019-04-26 10:40:00,106.98,106.98,106.65,106.73,1100.0,84.1838,84.1838,83.9241,83.9871,1100.0
2019-04-26 10:50:00,106.77,106.77,106.15,106.15,1252.0,84.0185,84.0185,83.5306,83.5306,1252.0
2019-04-26 11:00:00,106.01,106.1,105.79,105.8,1410.0,83.4205,83.4913,83.2474,83.2552,1410.0
2019-04-26 11:10:00,105.75,106.2,105.75,106.2,3400.0,83.2159,83.57,83.2159,83.57,3400.0
2019-04-26 11:20:00,106.22,106.42,106.21,106.22,1600.0,83.5857,83.7431,83.5779,83.5857,1600.0
2019-04-26 11:30:00,106.66,106.79,106.48,106.79,500.0,83.932,84.0343,83.7903,84.0343,500.0
2019-04-26 11:40:00,106.92,107.34,106.88,107.34,1300.0,84.1366,84.4671,84.1051,84.4671,1300.0
2019-04-26 11:50:00,107.41,107.41,107.0,107.02,800.0,84.5222,84.5222,84.1995,84.2153,800.0
2019-04-26 12:00:00,106.96,106.96,106.86,106.9,559.0,84.168,84.168,84.0894,84.1208,559.0
2019-04-26 12:10:00,106.91,106.97,106.88,106.97,1000.0,84.1287,84.1759,84.1051,84.1759,1000.0
2019-04-26 12:20:00,106.89,106.89,106.36,106.4,700.0,84.113,84.113,83.6959,83.7274,700.0
2019-04-26 12:30:00,106.33,106.5,106.33,106.5,600.0,83.6723,83.8061,83.6723,83.8061,600.0
2019-04-26 12:40:00,106.46,106.58,106.46,106.57,547.0,83.7746,83.869,83.7746,83.8611,547.0
2019-04-26 12:50:00,106.32,106.38,106.32,106.38,200.0,83.6644,83.7116,83.6644,83.7116,200.0
2019-04-26 13:00:00,106.44,106.5,106.21,106.21,600.0,83.7589,83.8061,83.5779,83.5779,600.0
2019-04-26 13:10:00,106.2,106.22,106.2,106.22,200.0,83.57,83.5857,83.57,83.5857,200.0
2019-04-26 13:20:00,106.15,106.22,106.15,106.16,600.0,83.5306,83.5857,83.5306,83.5385,600.0
2019-04-26 13:30:00,106.23,106.42,106.23,106.38,700.0,83.5936,83.7431,83.5936,83.7116,700.0
2019-04-26 13:40:00,106.39,106.55,106.39,106.55,400.0,83.7195,83.8454,83.7195,83.8454,400.0
2019-04-26 13:50:00,106.51,106.52,106.43,106.44,400.0,83.8139,83.8218,83.751,83.7589,400.0
2019-04-26 14:00:00,106.59,106.65,106.42,106.52,1302.0,83.8769,83.9241,83.7431,83.8218,1302.0
2019-04-26 14:10:00,106.48,106.52,106.45,106.5,1000.0,83.7903,83.8218,83.7667,83.8061,1000.0
2019-04-26 14:20:00,106.58,107.21,106.58,107.0,3500.0,83.869,84.3648,83.869,84.1995,3500.0
2019-04-26 14:30:00,106.98,107.07,106.94,106.94,2100.0,84.1838,84.2546,84.1523,84.1523,2100.0
2019-04-26 14:40:00,107.0,107.0,106.76,106.76,2800.0,84.1995,84.1995,84.0107,84.0107,2800.0
2019-04-26 14:50:00,106.89,106.89,106.75,106.77,3000.0,84.113,84.113,84.0028,84.0185,3000.0
2019-04-26 15:00:00,106.78,107.0,106.78,106.9,3400.0,84.0264,84.1995,84.0264,84.1208,3400.0
2019-04-26 15:10:00,106.85,106.85,106.76,106.84,3500.0,84.0815,84.0815,84.0107,84.0736,3500.0
2019-04-26 15:20:00,106.83,106.9,106.82,106.87,2800.0,84.0657,84.1208,84.0579,84.0972,2800.0
2019-04-26 15:30:00,106.89,107.09,106.87,107.04,6370.0,84.113,84.2703,84.0972,84.231,6370.0
2019-04-26 15:40:00,107.03,107.15,106.97,107.1,4250.0,84.2231,84.3176,84.1759,84.2782,4250.0
2019-04-26 15:50:00,107.11,107.36,107.0,107.3,7435.0,84.2861,84.4828,84.1995,84.4356,7435.0
2019-04-29 09:30:00,107.09,107.15,106.64,106.64,2300.0,84.2703,84.3176,83.9162,83.9162,2300.0
2019-04-29 09:40:00,106.76,107.18,106.62,106.62,2600.0,84.0107,84.3412,83.9005,83.9005,2600.0
2019-04-29 09:50:00,106.61,106.67,106.2,106.2,2000.0,83.8926,83.9398,83.57,83.57,2000.0
2019-04-29 10:00:00,106.61,106.93,106.61,106.72,1100.0,83.8926,84.1444,83.8926,83.9792,1100.0
2019-04-29 10:10:00,106.47,106.47,106.22,106.34,600.0,83.7825,83.7825,83.5857,83.6802,600.0
2019-04-29 10:20:00,106.55,106.55,106.13,106.25,1000.0,83.8454,83.8454,83.5149,83.6093,1000.0
2019-04-29 10:30:00,106.26,106.47,106.25,106.41,1300.0,83.6172,83.7825,83.6093,83.7352,1300.0
2019-04-29 10:40:00,106.41,107.0,106.41,106.99,5402.0,83.7352,84.1995,83.7352,84.1917,5402.0
2019-04-29 10:50:00,106.87,106.96,106.87,106.95,1204.0,84.0972,84.168,84.0972,84.1602,1204.0
2019-04-29 11:00:00,106.77,106.92,106.74,106.74,1200.0,84.0185,84.1366,83.9949,83.9949,1200.0
2019-04-29 11:10:00,106.69,106.83,106.65,106.68,2500.0,83.9556,84.0657,83.9241,83.9477,2500.0
2019-04-29 11:20:00,106.69,106.9,106.69,106.77,2323.0,83.9556,84.1208,83.9556,84.0185,2323.0
2019-04-29 11:30:00,106.72,106.97,106.72,106.96,400.0,83.9792,84.1759,83.9792,84.168,400.0
2019-04-29 11:40:00,106.94,107.2,106.9,107.08,700.0,84.1523,84.3569,84.1208,84.2625,700.0
2019-04-29 11:50:00,107.09,107.18,107.08,107.16,700.0,84.2703,84.3412,84.2625,84.3254,700.0
2019-04-29 12:00:00,107.03,107.06,107.03,107.06,200.0,84.2231,84.2467,84.2231,84.2467,200.0
2019-04-29 12:10:00,107.24,107.28,107.22,107.28,700.0,84.3884,84.4199,84.3726,84.4199,700.0
2019-04-29 12:20:00,107.26,107.33,107.24,107.27,700.0,84.4041,84.4592,84.3884,84.412,700.0
2019-04-29 12:30:00,107.27,107.27,107.08,107.08,400.0,84.412,84.412,84.2625,84.2625,400.0
2019-04-29 12:40:00,107.02,107.41,107.02,107.38,900.0,84.2153,84.5222,84.2153,84.4985,900.0
2019-04-29 12:50:00,107.42,107.5,107.32,107.32,1612.0,84.53,84.593,84.4513,84.4513,1612.0
2019-04-29 13:00:00,107.24,107.6,107.24,107.54,1073.0,84.3884,84.6717,84.3884,84.6245,1073.0
2019-04-29 13:10:00,107.48,107.48,107.23,107.4,700.0,84.5772,84.5772,84.3805,84.5143,700.0
2019-04-29 13:20:00,107.4,107.51,107.36,107.36,2161.0,84.5143,84.6008,84.4828,84.4828,2161.0
2019-04-29 13:30:00,107.38,107.38,107.27,107.32,700.0,84.4985,84.4985,84.412,84.4513,700.0
2019-04-29 13:40:00,107.27,107.61,107.27,107.61,1000.0,84.412,84.6795,84.412,84.6795,1000.0
2019-04-29 13:50:00,107.8,107.8,107.8,107.8,100.0,84.8291,84.8291,84.8291,84.8291,100.0
2019-04-29 14:00:00,107.63,107.64,107.22,107.26,1100.0,84.6953,84.7031,84.3726,84.4041,1100.0
2019-04-29 14:10:00,107.27,107.27,107.25,107.25,200.0,84.412,84.412,84.3962,84.3962,200.0
2019-04-29 14:20:00,107.3,107.32,107.15,107.15,500.0,84.4356,84.4513,84.3176,84.3176,500.0
2019-04-29 14:30:00,107.03,107.04,106.98,106.98,500.0,84.2231,84.231,84.1838,84.1838,500.0
2019-04-29 14:40:00,106.9,106.93,106.9,106.91,800.0,84.1208,84.1444,84.1208,84.1287,800.0
2019-04-29 14:50:00,106.78,106.86,106.77,106.77,600.0,84.0264,84.0894,84.0185,84.0185,600.0
2019-04-29 15:00:00,106.86,106.97,106.86,106.9,1200.0,84.0894,84.1759,84.0894,84.1208,1200.0
2019-04-29 15:10:00,106.97,106.97,106.81,106.81,600.0,84.1759,84.1759,84.05,84.05,600.0
2019-04-29 15:20:00,106.81,106.81,106.66,106.7,1000.0,84.05,84.05,83.932,83.9634,1000.0
2019-04-29 15:30:00,106.68,106.68,106.5,106.61,4700.0,83.9477,83.9477,83.8061,83.8926,4700.0
2019-04-29 15:40:00,106.73,106.83,106.55,106.81,4830.0,83.9871,84.0657,83.8454,84.05,4830.0
2019-04-29 15:50:00,106.86,107.12,106.85,106.89,12110.0,84.0894,84.294,84.0815,84.113,12110.0
2019-04-30 09:30:00,107.74,107.75,107.25,107.33,2063.0,84.7818,84.7897,84.3962,84.4592,2063.0
2019-04-30 09:40:00,107.38,108.16,107.27,108.0,4500.0,84.4985,85.1123,84.412,84.9864,4500.0
2019-04-30 09:50:00,108.11,108.11,107.45,107.59,3520.0,85.073,85.073,84.5536,84.6638,3520.0
2019-04-30 10:00:00,107.52,107.53,107.17,107.27,1900.0,84.6087,84.6166,84.3333,84.412,1900.0
2019-04-30 10:10:00,107.08,107.19,106.93,106.95,2181.0,84.2625,84.349,84.1444,84.1602,2181.0
2019-04-30 10:20:00,106.88,107.11,106.88,107.1,500.0,84.1051,84.2861,84.1051,84.2782,500.0
2019-04-30 10:30:00,107.24,107.28,106.95,107.04,4873.0,84.3884,84.4199,84.1602,84.231,4873.0
2019-04-30 10:40:00,107.01,107.15,106.7,107.05,7041.0,84.2074,84.3176,83.9634,84.2389,7041.0
2019-04-30 10:50:00,107.15,107.66,107.15,107.5,2205.0,84.3176,84.7189,84.3176,84.593,2205.0
2019-04-30 11:00:00,107.36,107.36,106.47,106.47,2297.0,84.4828,84.4828,83.7825,83.7825,2297.0
2019-04-30 11:10:00,106.51,106.51,106.33,106.36,500.0,83.8139,83.8139,83.6723,83.6959,500.0
2019-04-30 11:20:00,106.5,106.65,106.37,106.42,1800.0,83.8061,83.9241,83.7038,83.7431,1800.0
2019-04-30 11:30:00,106.46,106.72,106.35,106.72,1300.0,83.7746,83.9792,83.688,83.9792,1300.0
2019-04-30 11:40:00,106.8,106.8,106.28,106.28,3000.0,84.0421,84.0421,83.6329,83.6329,3000.0
2019-04-30 11:50:00,106.31,106.69,106.31,106.59,1400.0,83.6566,83.9556,83.6566,83.8769,1400.0
2019-04-30 12:00:00,106.64,106.64,106.35,106.52,1400.0,83.9162,83.9162,83.688,83.8218,1400.0
2019-04-30 12:10:00,106.56,106.76,106.56,106.71,1026.0,83.8533,84.0107,83.8533,83.9713,1026.0
2019-04-30 12:20:00,106.7,106.76,106.7,106.76,300.0,83.9634,84.0107,83.9634,84.0107,300.0
2019-04-30 12:30:00,107.13,107.36,107.07,107.23,2500.0,84.3018,84.4828,84.2546,84.3805,2500.0
2019-04-30 12:40:00,106.86,106.86,106.82,106.82,200.0,84.0894,84.0894,84.0579,84.0579,200.0
2019-04-30 12:50:00,106.65,106.87,106.52,106.7,1800.0,83.9241,84.0972,83.8218,83.9634,1800.0
2019-04-30 13:00:00,106.66,107.01,106.66,107.01,1000.0,83.932,84.2074,83.932,84.2074,1000.0
2019-04-30 13:10:00,107.06,107.13,106.96,106.96,600.0,84.2467,84.3018,84.168,84.168,600.0
2019-04-30 13:20:00,106.9,106.9,106.64,106.64,400.0,84.1208,84.1208,83.9162,83.9162,400.0
2019-04-30 13:30:00,106.76,106.76,106.65,106.68,400.0,84.0107,84.0107,83.9241,83.9477,400.0
2019-04-30 13:40:00,106.6,106.6,106.54,106.6,300.0,83.8848,83.8848,83.8375,83.8848,300.0
2019-04-30 13:50:00,106.57,106.59,106.25,106.25,1100.0,83.8611,83.8769,83.6093,83.6093,1100.0
2019-04-30 14:00:00,106.28,106.28,106.22,106.22,300.0,83.6329,83.6329,83.5857,83.5857,300.0
2019-04-30 14:10:00,106.2,106.2,105.99,106.0,700.0,83.57,83.57,83.4047,83.4126,700.0
2019-04-30 14:20:00,106.1,106.16,106.05,106.12,700.0,83.4913,83.5385,83.452,83.507,700.0
2019-04-30 14:30:00,106.04,106.04,105.83,105.86,1100.0,83.4441,83.4441,83.2788,83.3024,1100.0
2019-04-30 14:40:00,105.86,105.96,105.86,105.96,500.0,83.3024,83.3811,83.3024,83.3811,500.0
2019-04-30 14:50:00,106.12,106.28,106.11,106.22,900.0,83.507,83.6329,83.4992,83.5857,900.0
2019-04-30 15:00:00,106.22,106.23,106.14,106.14,720.0,83.5857,83.5936,83.5228,83.5228,720.0
2019-04-30 15:10:00,106.15,106.27,106.15,106.27,500.0,83.5306,83.6251,83.5306,83.6251,500.0
2019-04-30 15:20:00,106.24,106.69,106.24,106.37,1500.0,83.6015,83.9556,83.6015,83.7038,1500.0
2019-04-30 15:30:00,106.33,106.37,106.16,106.37,1900.0,83.6723,83.7038,83.5385,83.7038,1900.0
2019-04-30 15:40:00,106.28,106.34,106.23,106.31,2400.0,83.6329,83.6802,83.5936,83.6566,2400.0
2019-04-30 15:50:00,106.32,106.49,106.27,106.46,8531.0,83.6644,83.7982,83.6251,83.7746,8531.0
2019-05-01 09:30:00,105.7,105.7,104.41,104.64,4900.0,83.1765,83.1765,82.1614,82.3424,4900.0
2019-05-01 09:40:00,104.6,104.9,104.27,104.27,5409.0,82.3109,82.547,82.0513,82.0513,5409.0
2019-05-01 09:50:00,104.19,104.26,103.1,103.33,4100.0,81.9883,82.0434,81.1306,81.3116,4100.0
2019-05-01 10:00:00,103.09,103.92,103.01,103.83,4834.0,81.1227,81.7758,81.0597,81.705,4834.0
2019-05-01 10:10:00,103.9,104.4,103.71,104.4,2400.0,81.7601,82.1536,81.6106,82.1536,2400.0
2019-05-01 10:20:00,104.71,104.71,104.21,104.23,1200.0,82.3975,82.3975,82.004,82.0198,1200.0
2019-05-01 10:30:00,103.87,103.95,103.63,103.86,2067.0,81.7365,81.7994,81.5476,81.7286,2067.0
2019-05-01 10:40:00,103.57,103.74,103.42,103.54,1400.0,81.5004,81.6342,81.3824,81.4768,1400.0
2019-05-01 10:50:00,103.19,103.2,102.71,102.71,3917.0,81.2014,81.2093,80.8237,80.8237,3917.0
2019-05-01 11:00:00,102.69,103.18,102.69,103.18,1800.0,80.8079,81.1935,80.8079,81.1935,1800.0
2019-05-01 11:10:00,102.94,103.13,102.85,103.13,2500.0,81.0047,81.1542,80.9338,81.1542,2500.0
2019-05-01 11:20:00,103.09,103.2,102.75,103.11,2922.0,81.1227,81.2093,80.8551,81.1384,2922.0
2019-05-01 11:30:00,103.44,103.69,103.39,103.48,500.0,81.3981,81.5948,81.3588,81.4296,500.0
2019-05-01 11:40:00,103.65,103.83,103.65,103.8,700.0,81.5634,81.705,81.5634,81.6814,700.0
2019-05-01 11:50:00,103.84,103.84,103.09,103.09,1000.0,81.7129,81.7129,81.1227,81.1227,1000.0
2019-05-01 12:00:00,103.13,103.13,102.75,102.78,952.0,81.1542,81.1542,80.8551,80.8788,952.0
2019-05-01 12:10:00,102.82,102.98,102.82,102.98,500.0,80.9102,81.0361,80.9102,81.0361,500.0
2019-05-01 12:20:00,102.84,102.87,102.84,102.87,400.0,80.926,80.9496,80.926,80.9496,400.0
2019-05-01 12:30:00,102.8,102.92,102.65,102.85,1400.0,80.8945,80.9889,80.7765,80.9338,1400.0
2019-05-01 12:40:00,102.89,102.93,102.78,102.84,1000.0,80.9653,80.9968,80.8788,80.926,1000.0
2019-05-01 12:50:00,102.78,103.01,102.63,103.01,1400.0,80.8788,81.0597,80.7607,81.0597,1400.0
2019-05-01 13:00:00,102.98,103.21,102.98,103.14,500.0,81.0361,81.2171,81.0361,81.162,500.0
2019-05-01 13:10:00,103.06,103.16,103.05,103.06,800.0,81.0991,81.1778,81.0912,81.0991,800.0
2019-05-01 13:20:00,102.95,103.02,102.89,102.95,800.0,81.0125,81.0676,80.9653,81.0125,800.0
2019-05-01 13:30:00,102.94,103.25,102.94,103.25,1300.0,81.0047,81.2486,81.0047,81.2486,1300.0
2019-05-01 13:40:00,103.13,103.13,102.97,102.97,400.0,81.1542,81.1542,81.0283,81.0283,400.0
2019-05-01 13:50:00,102.86,102.91,102.65,102.65,1400.0,80.9417,80.9811,80.7765,80.7765,1400.0
2019-05-01 14:00:00,102.65,103.13,102.5,102.99,2809.0,80.7765,81.1542,80.6584,81.044,2809.0
2019-05-01 14:10:00,102.95,103.17,102.95,103.17,1300.0,81.0125,81.1857,81.0125,81.1857,1300.0
2019-05-01 14:20:00,103.01,103.03,102.92,102.98,900.0,81.0597,81.0755,80.9889,81.0361,900.0
2019-05-01 14:30:00,102.94,102.94,102.56,102.56,1000.0,81.0047,81.0047,80.7056,80.7056,1000.0
2019-05-01 14:40:00,102.5,102.73,102.44,102.47,2114.0,80.6584,80.8394,80.6112,80.6348,2114.0
2019-05-01 14:50:00,102.45,102.87,102.45,102.86,2200.0,80.6191,80.9496,80.6191,80.9417,2200.0
2019-05-01 15:00:00,102.87,102.87,102.52,102.56,1300.0,80.9496,80.9496,80.6742,80.7056,1300.0
2019-05-01 15:10:00,102.56,102.58,102.44,102.44,1300.0,80.7056,80.7214,80.6112,80.6112,1300.0
2019-05-01 15:20:00,102.46,102.46,102.2,102.2,1265.0,80.6269,80.6269,80.4223,80.4223,1265.0
2019-05-01 15:30:00,102.19,102.19,101.91,101.91,2500.0,80.4145,80.4145,80.1941,80.1941,2500.0
2019-05-01 15:40:00,101.89,102.04,101.7,101.7,3200.0,80.1784,80.2964,80.0289,80.0289,3200.0
2019-05-01 15:50:00,101.75,101.9,101.34,101.39,7056.0,80.0682,80.1863,79.7456,79.7849,7056.0
2019-05-02 09:30:00,100.17,100.87,99.5,100.87,2674.0,78.8249,79.3758,78.2977,79.3758,2674.0
2019-05-02 09:40:00,100.9,101.22,100.73,101.22,1100.0,79.3994,79.6512,79.2656,79.6512,1100.0
2019-05-02 09:50:00,101.25,101.38,101.25,101.38,1500.0,79.6748,79.7771,79.6748,79.7771,1500.0
2019-05-02 10:00:00,101.22,101.64,101.22,101.64,1924.0,79.6512,79.9817,79.6512,79.9817,1924.0
2019-05-02 10:10:00,101.51,101.51,101.33,101.47,1092.0,79.8794,79.8794,79.7377,79.8479,1092.0
2019-05-02 10:20:00,101.59,102.0,101.59,102.0,1448.0,79.9423,80.265,79.9423,80.265,1448.0
2019-05-02 10:30:00,101.61,101.71,101.31,101.31,800.0,79.9581,80.0368,79.722,79.722,800.0
2019-05-02 10:40:00,101.06,101.06,100.85,100.9,1157.0,79.5253,79.5253,79.36,79.3994,1157.0
2019-05-02 10:50:00,100.92,101.0,100.46,100.46,1900.0,79.4151,79.4781,79.0531,79.0531,1900.0
2019-05-02 11:00:00,100.41,100.45,100.33,100.37,700.0,79.0138,79.0453,78.9508,78.9823,700.0
2019-05-02 11:10:00,100.38,100.38,99.76,99.76,806.0,78.9902,78.9902,78.5023,78.5023,806.0
2019-05-02 11:20:00,99.5,99.73,99.5,99.56,1200.0,78.2977,78.4787,78.2977,78.3449,1200.0
2019-05-02 11:30:00,99.73,100.07,99.73,99.94,1400.0,78.4787,78.7462,78.4787,78.6439,1400.0
2019-05-02 11:40:00,99.91,99.94,99.44,99.77,2200.0,78.6203,78.6439,78.2505,78.5102,2200.0
2019-05-02 11:50:00,99.76,99.76,99.18,99.35,1424.0,78.5023,78.5023,78.0459,78.1796,1424.0
2019-05-02 12:00:00,99.5,99.65,99.43,99.65,900.0,78.2977,78.4157,78.2426,78.4157,900.0
2019-05-02 12:10:00,99.64,99.64,99.27,99.27,1200.0,78.4079,78.4079,78.1167,78.1167,1200.0
2019-05-02 12:20:00,99.38,99.81,99.36,99.79,1400.0,78.2033,78.5416,78.1875,78.5259,1400.0
2019-05-02 12:30:00,100.06,100.25,100.06,100.19,1400.0,78.7384,78.8879,78.7384,78.8407,1400.0
2019-05-02 12:40:00,100.17,100.44,100.05,100.44,600.0,78.8249,79.0374,78.7305,79.0374,600.0
2019-05-02 12:50:00,100.37,100.37,100.27,100.31,800.0,78.9823,78.9823,78.9036,78.9351,800.0
2019-05-02 13:00:00,100.3,100.32,99.76,99.81,4708.0,78.9272,78.943,78.5023,78.5416,4708.0
2019-05-02 13:10:00,99.83,99.87,99.65,99.86,1000.0,78.5574,78.5888,78.4157,78.581,1000.0
2019-05-02 13:20:00,99.91,100.05,99.62,99.62,2000.0,78.6203,78.7305,78.3921,78.3921,2000.0
2019-05-02 13:30:00,99.67,99.69,99.4,99.49,1742.0,78.4315,78.4472,78.219,78.2898,1742.0
2019-05-02 13:40:00,99.5,99.52,99.38,99.4,1300.0,78.2977,78.3134,78.2033,78.219,1300.0
2019-05-02 13:50:00,99.39,99.45,99.31,99.37,1200.0,78.2111,78.2583,78.1482,78.1954,1200.0
2019-05-02 14:00:00,99.23,99.24,99.07,99.13,1212.0,78.0852,78.0931,77.9593,78.0065,1212.0
2019-05-02 14:10:00,99.12,99.5,99.09,99.47,1400.0,77.9987,78.2977,77.9751,78.2741,1400.0
2019-05-02 14:20:00,99.52,99.81,99.52,99.54,1200.0,78.3134,78.5416,78.3134,78.3292,1200.0
2019-05-02 14:30:00,99.52,99.64,99.52,99.61,5110.0,78.3134,78.4079,78.3134,78.3842,5110.0
2019-05-02 14:40:00,99.57,99.85,99.57,99.78,4555.0,78.3528,78.5731,78.3528,78.518,4555.0
2019-05-02 14:50:00,99.88,99.99,99.65,99.65,2302.0,78.5967,78.6833,78.4157,78.4157,2302.0
2019-05-02 15:00:00,99.71,99.71,99.41,99.41,600.0,78.4629,78.4629,78.2269,78.2269,600.0
2019-05-02 15:10:00,99.37,99.39,99.33,99.38,1300.0,78.1954,78.2111,78.1639,78.2033,1300.0
2019-05-02 15:20:00,99.36,99.74,99.36,99.74,1549.0,78.1875,78.4865,78.1875,78.4865,1549.0
2019-05-02 15:30:00,99.56,99.7,99.56,99.69,1900.0,78.3449,78.4551,78.3449,78.4472,1900.0
2019-05-02 15:40:00,99.64,99.74,99.56,99.56,2700.0,78.4079,78.4865,78.3449,78.3449,2700.0
2019-05-02 15:50:00,99.54,99.58,99.12,99.15,5784.0,78.3292,78.3606,77.9987,78.0223,5784.0
2019-05-03 09:30:00,100.32,100.57,100.22,100.56,1800.0,78.943,79.1397,78.8643,79.1318,1800.0
2019-05-03 09:40:00,100.79,100.9,99.73,100.03,4182.0,79.3128,79.3994,78.4787,78.7147,4182.0
2019-05-03 09:50:00,100.15,100.52,100.06,100.28,1300.0,78.8092,79.1003,78.7384,78.9115,1300.0
2019-05-03 10:00:00,100.33,100.46,100.26,100.46,3169.0,78.9508,79.0531,78.8957,79.0531,3169.0
2019-05-03 10:10:00,100.59,100.8,100.34,100.67,4400.0,79.1554,79.3207,78.9587,79.2184,4400.0
2019-05-03 10:20:00,100.6,101.1,100.57,101.1,700.0,79.1633,79.5567,79.1397,79.5567,700.0
2019-05-03 10:30:00,101.08,101.42,101.08,101.2,1906.0,79.541,79.8086,79.541,79.6354,1906.0
2019-05-03 10:40:00,101.3,101.4,101.17,101.17,1300.0,79.7141,79.7928,79.6118,79.6118,1300.0
2019-05-03 10:50:00,101.16,101.16,100.78,100.78,700.0,79.604,79.604,79.3049,79.3049,700.0
2019-05-03 11:00:00,100.92,100.92,100.79,100.85,500.0,79.4151,79.4151,79.3128,79.36,500.0
2019-05-03 11:10:00,100.93,100.93,100.54,100.54,500.0,79.423,79.423,79.1161,79.1161,500.0
2019-05-03 11:20:00,100.49,100.51,100.35,100.45,1350.0,79.0767,79.0925,78.9666,79.0453,1350.0
2019-05-03 11:30:00,100.46,100.69,100.41,100.54,1600.0,79.0531,79.2341,79.0138,79.1161,1600.0
2019-05-03 11:40:00,100.5,100.5,100.4,100.42,900.0,79.0846,79.0846,79.0059,79.0216,900.0
2019-05-03 11:50:00,100.43,100.45,100.41,100.45,500.0,79.0295,79.0453,79.0138,79.0453,500.0
2019-05-03 12:00:00,100.47,100.61,100.47,100.61,500.0,79.061,79.1712,79.061,79.1712,500.0
2019-05-03 12:10:00,100.7,100.7,100.61,100.61,200.0,79.242,79.242,79.1712,79.1712,200.0
2019-05-03 12:20:00,100.64,100.73,100.64,100.67,500.0,79.1948,79.2656,79.1948,79.2184,500.0
2019-05-03 12:30:00,100.58,100.6,100.58,100.6,200.0,79.1476,79.1633,79.1476,79.1633,200.0
2019-05-03 12:40:00,100.71,100.73,100.71,100.73,200.0,79.2498,79.2656,79.2498,79.2656,200.0
2019-05-03 12:50:00,100.8,100.94,100.79,100.8,1300.0,79.3207,79.4308,79.3128,79.3207,1300.0
2019-05-03 13:00:00,100.77,100.83,100.77,100.83,400.0,79.2971,79.3443,79.2971,79.3443,400.0
2019-05-03 13:10:00,100.86,100.94,100.83,100.94,500.0,79.3679,79.4308,79.3443,79.4308,500.0
2019-05-03 13:20:00,100.84,100.89,100.71,100.8,500.0,79.3521,79.3915,79.2498,79.3207,500.0
2019-05-03 13:30:00,100.87,100.87,100.67,100.67,700.0,79.3758,79.3758,79.2184,79.2184,700.0
2019-05-03 13:40:00,100.63,100.63,100.56,100.56,400.0,79.1869,79.1869,79.1318,79.1318,400.0
2019-05-03 13:50:00,100.55,100.55,100.44,100.46,1100.0,79.1239,79.1239,79.0374,79.0531,1100.0
2019-05-03 14:00:00,100.4,100.4,100.36,100.36,200.0,79.0059,79.0059,78.9744,78.9744,200.0
2019-05-03 14:10:00,100.3,100.3,100.24,100.24,300.0,78.9272,78.9272,78.88,78.88,300.0
2019-05-03 14:20:00,100.31,100.31,100.2,100.28,700.0,78.9351,78.9351,78.8485,78.9115,700.0
2019-05-03 14:30:00,100.28,100.28,100.1,100.1,700.0,78.9115,78.9115,78.7698,78.7698,700.0
2019-05-03 14:40:00,100.14,100.24,100.14,100.24,500.0,78.8013,78.88,78.8013,78.88,500.0
2019-05-03 14:50:00,100.4,100.67,100.4,100.5,1746.0,79.0059,79.2184,79.0059,79.0846,1746.0
2019-05-03 15:00:00,100.5,100.8,100.5,100.77,700.0,79.0846,79.3207,79.0846,79.2971,700.0
2019-05-03 15:10:00,100.71,100.72,100.63,100.72,1459.0,79.2498,79.2577,79.1869,79.2577,1459.0
2019-05-03 15:20:00,100.68,100.79,100.68,100.71,900.0,79.2262,79.3128,79.2262,79.2498,900.0
2019-05-03 15:30:00,100.71,100.92,100.7,100.91,1900.0,79.2498,79.4151,79.242,79.4072,1900.0
2019-05-03 15:40:00,100.93,101.0,100.57,100.61,4100.0,79.423,79.4781,79.1397,79.1712,4100.0
2019-05-03 15:50:00,100.69,100.82,100.53,100.53,6771.0,79.2341,79.3364,79.1082,79.1082,6771.0
2019-05-06 09:30:00,99.02,99.86,99.0,99.37,1700.0,77.92,78.581,77.9042,78.1954,1700.0
2019-05-06 09:40:00,99.63,99.93,99.37,99.79,2300.0,78.4,78.6361,78.1954,78.5259,2300.0
2019-05-06 09:50:00,99.45,100.43,99.45,100.43,600.0,78.2583,79.0295,78.2583,79.0295,600.0
2019-05-06 10:00:00,100.22,100.63,100.22,100.62,700.0,78.8643,79.1869,78.8643,79.179,700.0
2019-05-06 10:10:00,100.64,101.07,100.64,101.0,4007.0,79.1948,79.5331,79.1948,79.4781,4007.0
2019-05-06 10:20:00,101.03,101.03,100.66,100.74,4266.0,79.5017,79.5017,79.2105,79.2735,4266.0
2019-05-06 10:30:00,100.74,100.74,100.22,100.56,5075.0,79.2735,79.2735,78.8643,79.1318,5075.0
2019-05-06 10:40:00,100.72,100.72,100.14,100.14,2613.0,79.2577,79.2577,78.8013,78.8013,2613.0
2019-05-06 10:50:00,100.38,100.49,100.38,100.49,700.0,78.9902,79.0767,78.9902,79.0767,700.0
2019-05-06 11:00:00,100.53,100.53,100.14,100.14,1100.0,79.1082,79.1082,78.8013,78.8013,1100.0
2019-05-06 11:10:00,100.09,100.52,100.09,100.52,500.0,78.762,79.1003,78.762,79.1003,500.0
2019-05-06 11:20:00,100.52,100.52,100.52,100.52,0.0,79.1003,79.1003,79.1003,79.1003,0.0
2019-05-06 11:30:00,100.55,100.61,100.3,100.56,800.0,79.1239,79.1712,78.9272,79.1318,800.0
2019-05-06 11:40:00,100.7,100.7,100.52,100.57,800.0,79.242,79.242,79.1003,79.1397,800.0
2019-05-06 11:50:00,100.42,100.44,100.15,100.16,900.0,79.0216,79.0374,78.8092,78.817,900.0
2019-05-06 12:00:00,100.16,100.36,100.16,100.36,300.0,78.817,78.9744,78.817,78.9744,300.0
2019-05-06 12:10:00,100.29,100.38,100.26,100.38,800.0,78.9193,78.9902,78.8957,78.9902,800.0
2019-05-06 12:20:00,100.57,100.62,100.55,100.62,500.0,79.1397,79.179,79.1239,79.179,500.0
2019-05-06 12:30:00,100.37,100.37,100.2,100.34,900.0,78.9823,78.9823,78.8485,78.9587,900.0
2019-05-06 12:40:00,100.45,100.64,100.45,100.5,500.0,79.0453,79.1948,79.0453,79.0846,500.0
2019-05-06 12:50:00,100.45,100.56,100.42,100.51,1100.0,79.0453,79.1318,79.0216,79.0925,1100.0
2019-05-06 13:00:00,100.45,100.51,100.38,100.51,1800.0,79.0453,79.0925,78.9902,79.0925,1800.0
2019-05-06 13:10:00,100.44,100.73,100.42,100.73,1605.0,79.0374,79.2656,79.0216,79.2656,1605.0
2019-05-06 13:20:00,100.69,100.73,100.53,100.53,900.0,79.2341,79.2656,79.1082,79.1082,900.0
2019-05-06 13:30:00,100.52,100.52,100.46,100.46,200.0,79.1003,79.1003,79.0531,79.0531,200.0
2019-05-06 13:40:00,100.55,101.0,100.55,101.0,1607.0,79.1239,79.4781,79.1239,79.4781,1607.0
2019-05-06 13:50:00,101.06,101.08,100.93,100.93,800.0,79.5253,79.541,79.423,79.423,800.0
2019-05-06 14:00:00,101.0,101.03,100.89,100.9,1200.0,79.4781,79.5017,79.3915,79.3994,1200.0
2019-05-06 14:10:00,100.89,100.89,100.58,100.58,700.0,79.3915,79.3915,79.1476,79.1476,700.0
2019-05-06 14:20:00,100.6,100.6,100.58,100.58,500.0,79.1633,79.1633,79.1476,79.1476,500.0
2019-05-06 14:30:00,100.66,100.68,100.47,100.67,1200.0,79.2105,79.2262,79.061,79.2184,1200.0
2019-05-06 14:40:00,100.72,101.07,100.72,101.07,700.0,79.2577,79.5331,79.2577,79.5331,700.0
2019-05-06 14:50:00,101.16,101.21,101.14,101.14,600.0,79.604,79.6433,79.5882,79.5882,600.0
2019-05-06 15:00:00,101.2,101.32,101.19,101.19,1670.0,79.6354,79.7299,79.6276,79.6276,1670.0
2019-05-06 15:10:00,101.08,101.08,100.98,100.98,500.0,79.541,79.541,79.4623,79.4623,500.0
2019-05-06 15:20:00,100.98,101.16,100.98,101.16,500.0,79.4623,79.604,79.4623,79.604,500.0
2019-05-06 15:30:00,101.08,101.17,100.9,100.91,2700.0,79.541,79.6118,79.3994,79.4072,2700.0
2019-05-06 15:40:00,100.9,100.9,100.61,100.73,3963.0,79.3994,79.3994,79.1712,79.2656,3963.0
2019-05-06 15:50:00,100.78,100.9,100.61,100.61,5237.0,79.3049,79.3994,79.1712,79.1712,5237.0
2019-05-07 09:30:00,99.8,99.99,99.46,99.99,4131.0,78.5338,78.6833,78.2662,78.6833,4131.0
2019-05-07 09:40:00,99.92,99.92,98.7,98.7,7778.0,78.6282,78.6282,77.6682,77.6682,7778.0
2019-05-07 09:50:00,98.7,99.28,98.57,99.19,3300.0,77.6682,78.1246,77.5659,78.0537,3300.0
2019-05-07 10:00:00,98.91,99.13,98.75,99.07,1800.0,77.8334,78.0065,77.7075,77.9593,1800.0
2019-05-07 10:10:00,99.34,99.47,99.28,99.44,1000.0,78.1718,78.2741,78.1246,78.2505,1000.0
2019-05-07 10:20:00,99.59,99.6,99.48,99.59,800.0,78.3685,78.3764,78.2819,78.3685,800.0
2019-05-07 10:30:00,99.09,99.09,98.48,98.5,3552.0,77.9751,77.9751,77.495,77.5108,3552.0
2019-05-07 10:40:00,98.55,98.64,98.27,98.33,4246.0,77.5501,77.6209,77.3298,77.377,4246.0
2019-05-07 10:50:00,98.34,98.35,98.05,98.25,2956.0,77.3849,77.3927,77.1567,77.314,2956.0
2019-05-07 11:00:00,98.2,98.4,97.8,98.01,5758.0,77.2747,77.4321,76.9599,77.1252,5758.0
2019-05-07 11:10:00,98.0,98.17,98.0,98.11,1800.0,77.1173,77.2511,77.1173,77.2039,1800.0
2019-05-07 11:20:00,97.91,97.96,97.75,97.94,1299.0,77.0465,77.0858,76.9206,77.0701,1299.0
2019-05-07 11:30:00,98.2,98.2,97.23,97.54,3200.0,77.2747,77.2747,76.5114,76.7553,3200.0
2019-05-07 11:40:00,97.67,97.67,97.24,97.35,2550.0,76.8576,76.8576,76.5193,76.6058,2550.0
2019-05-07 11:50:00,97.19,97.51,97.0,97.0,2528.0,76.4799,76.7317,76.3304,76.3304,2528.0
2019-05-07 12:00:00,96.92,96.96,96.56,96.96,3500.0,76.2675,76.2989,75.9842,76.2989,3500.0
2019-05-07 12:10:00,97.29,97.54,97.16,97.54,2100.0,76.5586,76.7553,76.4563,76.7553,2100.0
2019-05-07 12:20:00,97.47,97.52,97.28,97.42,2500.0,76.7003,76.7396,76.5507,76.6609,2500.0
2019-05-07 12:30:00,97.39,97.61,97.39,97.46,1000.0,76.6373,76.8104,76.6373,76.6924,1000.0
2019-05-07 12:40:00,97.43,97.48,97.27,97.38,2200.0,76.6688,76.7081,76.5429,76.6294,2200.0
2019-05-07 12:50:00,97.37,97.37,97.07,97.1,2039.0,76.6216,76.6216,76.3855,76.4091,2039.0
2019-05-07 13:00:00,97.06,97.06,96.42,96.46,1750.0,76.3776,76.3776,75.874,75.9055,1750.0
2019-05-07 13:10:00,96.44,96.58,96.16,96.16,5048.0,75.8897,75.9999,75.6694,75.6694,5048.0
2019-05-07 13:20:00,96.13,96.47,96.09,96.17,4200.0,75.6458,75.9133,75.6143,75.6773,4200.0
2019-05-07 13:30:00,96.05,96.26,95.88,96.03,3263.0,75.5828,75.7481,75.4491,75.5671,3263.0
2019-05-07 13:40:00,96.03,96.82,96.03,96.75,1700.0,75.5671,76.1888,75.5671,76.1337,1700.0
2019-05-07 13:50:00,96.77,96.84,96.56,96.66,1598.0,76.1494,76.2045,75.9842,76.0629,1598.0
2019-05-07 14:00:00,96.79,97.07,96.64,97.02,1500.0,76.1652,76.3855,76.0471,76.3461,1500.0
2019-05-07 14:10:00,97.11,97.21,96.83,96.86,2000.0,76.417,76.4957,76.1966,76.2202,2000.0
2019-05-07 14:20:00,96.89,97.01,96.74,96.74,600.0,76.2438,76.3383,76.1258,76.1258,600.0
2019-05-07 14:30:00,96.76,96.98,96.65,96.97,1800.0,76.1415,76.3147,76.055,76.3068,1800.0
2019-05-07 14:40:00,97.04,97.04,96.81,96.82,1800.0,76.3619,76.3619,76.1809,76.1888,1800.0
2019-05-07 14:50:00,96.84,97.32,96.84,97.32,4300.0,76.2045,76.5822,76.2045,76.5822,4300.0
2019-05-07 15:00:00,97.35,97.37,97.1,97.36,2000.0,76.6058,76.6216,76.4091,76.6137,2000.0
2019-05-07 15:10:00,97.39,97.42,97.17,97.18,2700.0,76.6373,76.6609,76.4642,76.4721,2700.0
2019-05-07 15:20:00,97.11,97.18,97.07,97.07,2951.0,76.417,76.4721,76.3855,76.3855,2951.0
2019-05-07 15:30:00,97.04,97.09,96.92,96.98,4500.0,76.3619,76.4012,76.2675,76.3147,4500.0
2019-05-07 15:40:00,96.99,97.58,96.99,97.42,6720.0,76.3225,76.7868,76.3225,76.6609,6720.0
2019-05-07 15:50:00,97.33,98.21,97.33,98.21,13679.0,76.5901,77.2826,76.5901,77.2826,13679.0
2019-05-08 09:30:00,101.85,105.28,101.5,105.24,34332.0,80.1469,82.846,79.8715,82.8146,34332.0
2019-05-08 09:40:00,105.42,105.84,104.07,105.55,10141.0,82.9562,83.2867,81.8939,83.0585,10141.0
2019-05-08 09:50:00,105.4,105.4,104.56,104.69,6600.0,82.9405,82.9405,82.2795,82.3818,6600.0
2019-05-08 10:00:00,105.0,105.85,104.95,105.72,6863.0,82.6257,83.2946,82.5864,83.1923,6863.0
2019-05-08 10:10:00,105.55,105.75,105.1,105.67,8546.0,83.0585,83.2159,82.7044,83.1529,8546.0
2019-05-08 10:20:00,105.67,105.85,105.37,105.49,5140.0,83.1529,83.2946,82.9169,83.0113,5140.0
2019-05-08 10:30:00,105.7,106.5,105.7,106.3,4066.0,83.1765,83.8061,83.1765,83.6487,4066.0
2019-05-08 10:40:00,106.45,106.85,106.23,106.43,6530.0,83.7667,84.0815,83.5936,83.751,6530.0
2019-05-08 10:50:00,106.41,106.7,105.95,106.69,9503.0,83.7352,83.9634,83.3733,83.9556,9503.0
2019-05-08 11:00:00,106.79,107.98,106.79,107.86,7310.0,84.0343,84.9707,84.0343,84.8763,7310.0
2019-05-08 11:10:00,107.92,107.92,107.23,107.23,4200.0,84.9235,84.9235,84.3805,84.3805,4200.0
2019-05-08 11:20:00,107.41,107.44,106.35,106.49,4396.0,84.5222,84.5458,83.688,83.7982,4396.0
2019-05-08 11:30:00,106.68,106.85,106.37,106.52,5189.0,83.9477,84.0815,83.7038,83.8218,5189.0
2019-05-08 11:40:00,106.78,107.22,106.78,107.22,2861.0,84.0264,84.3726,84.0264,84.3726,2861.0
2019-05-08 11:50:00,107.33,107.92,107.22,107.74,7092.0,84.4592,84.9235,84.3726,84.7818,7092.0
2019-05-08 12:00:00,107.68,107.87,107.4,107.4,2100.0,84.7346,84.8841,84.5143,84.5143,2100.0
2019-05-08 12:10:00,107.24,107.24,106.3,106.41,2800.0,84.3884,84.3884,83.6487,83.7352,2800.0
2019-05-08 12:20:00,106.24,107.02,106.16,106.86,3863.0,83.6015,84.2153,83.5385,84.0894,3863.0
2019-05-08 12:30:00,106.76,106.82,106.2,106.2,5294.0,84.0107,84.0579,83.57,83.57,5294.0
2019-05-08 12:40:00,106.24,106.41,106.12,106.24,5050.0,83.6015,83.7352,83.507,83.6015,5050.0
2019-05-08 12:50:00,106.26,106.47,106.18,106.24,5398.0,83.6172,83.7825,83.5543,83.6015,5398.0
2019-05-08 13:00:00,106.24,106.49,106.1,106.23,6050.0,83.6015,83.7982,83.4913,83.5936,6050.0
2019-05-08 13:10:00,106.28,106.28,105.85,105.85,1200.0,83.6329,83.6329,83.2946,83.2946,1200.0
2019-05-08 13:20:00,106.02,106.27,105.95,106.05,3100.0,83.4283,83.6251,83.3733,83.452,3100.0
2019-05-08 13:30:00,106.0,106.19,105.9,106.04,2100.0,83.4126,83.5621,83.3339,83.4441,2100.0
2019-05-08 13:40:00,106.0,106.0,105.6,105.87,2700.0,83.4126,83.4126,83.0978,83.3103,2700.0
2019-05-08 13:50:00,105.88,106.06,105.84,105.99,3832.0,83.3182,83.4598,83.2867,83.4047,3832.0
2019-05-08 14:00:00,106.01,106.04,105.84,105.98,2900.0,83.4205,83.4441,83.2867,83.3969,2900.0
2019-05-08 14:10:00,105.98,105.98,105.83,105.91,1800.0,83.3969,83.3969,83.2788,83.3418,1800.0
2019-05-08 14:20:00,105.99,106.46,105.99,106.46,6250.0,83.4047,83.7746,83.4047,83.7746,6250.0
2019-05-08 14:30:00,106.49,106.7,106.32,106.47,4733.0,83.7982,83.9634,83.6644,83.7825,4733.0
2019-05-08 14:40:00,106.49,106.64,106.34,106.39,3758.0,83.7982,83.9162,83.6802,83.7195,3758.0
2019-05-08 14:50:00,106.4,106.45,106.25,106.34,2700.0,83.7274,83.7667,83.6093,83.6802,2700.0
2019-05-08 15:00:00,106.35,106.5,106.27,106.33,4000.0,83.688,83.8061,83.6251,83.6723,4000.0
2019-05-08 15:10:00,106.34,106.42,105.96,106.29,6600.0,83.6802,83.7431,83.3811,83.6408,6600.0
2019-05-08 15:20:00,106.27,106.39,106.2,106.2,3909.0,83.6251,83.7195,83.57,83.57,3909.0
2019-05-08 15:30:00,106.21,106.36,106.2,106.34,6212.0,83.5779,83.6959,83.57,83.6802,6212.0
2019-05-08 15:40:00,106.3,106.3,105.61,105.68,9301.0,83.6487,83.6487,83.1057,83.1608,9301.0
2019-05-08 15:50:00,105.71,105.99,105.63,105.86,22210.0,83.1844,83.4047,83.1215,83.3024,22210.0
2019-05-09 09:30:00,104.95,106.54,104.95,106.54,2600.0,82.5864,83.8375,82.5864,83.8375,2600.0
2019-05-09 09:40:00,106.48,106.58,106.02,106.22,4100.0,83.7903,83.869,83.4283,83.5857,4100.0
2019-05-09 09:50:00,106.14,106.22,105.84,106.22,3000.0,83.5228,83.5857,83.2867,83.5857,3000.0
2019-05-09 10:00:00,106.41,106.53,106.04,106.51,18296.0,83.7352,83.8297,83.4441,83.8139,18296.0
2019-05-09 10:10:00,106.43,106.43,105.87,105.94,9023.0,83.751,83.751,83.3103,83.3654,9023.0
2019-05-09 10:20:00,105.81,106.03,105.57,106.03,2400.0,83.2631,83.4362,83.0742,83.4362,2400.0
2019-05-09 10:30:00,106.29,106.39,106.21,106.28,1700.0,83.6408,83.7195,83.5779,83.6329,1700.0
2019-05-09 10:40:00,106.35,107.18,106.25,107.08,6486.0,83.688,84.3412,83.6093,84.2625,6486.0
2019-05-09 10:50:00,107.03,107.3,107.01,107.09,5740.0,84.2231,84.4356,84.2074,84.2703,5740.0
2019-05-09 11:00:00,107.07,107.55,107.0,107.5,7714.0,84.2546,84.6323,84.1995,84.593,7714.0
2019-05-09 11:10:00,107.5,107.58,107.24,107.36,6000.0,84.593,84.6559,84.3884,84.4828,6000.0
2019-05-09 11:20:00,107.36,107.4,107.01,107.36,4400.0,84.4828,84.5143,84.2074,84.4828,4400.0
2019-05-09 11:30:00,107.37,107.92,107.37,107.92,3302.0,84.4907,84.9235,84.4907,84.9235,3302.0
2019-05-09 11:40:00,108.06,108.27,107.92,108.04,2243.0,85.0336,85.1989,84.9235,85.0179,2243.0
2019-05-09 11:50:00,108.01,108.3,108.0,108.29,4200.0,84.9943,85.2225,84.9864,85.2146,4200.0
2019-05-09 12:00:00,108.37,108.67,108.08,108.35,6039.0,85.2776,85.5137,85.0494,85.2619,6039.0
2019-05-09 12:10:00,108.43,108.44,108.17,108.38,6175.0,85.3248,85.3327,85.1202,85.2855,6175.0
2019-05-09 12:20:00,108.25,108.89,108.24,108.79,5913.0,85.1832,85.6868,85.1753,85.6081,5913.0
2019-05-09 12:30:00,108.74,109.57,108.73,109.38,5722.0,85.5687,86.2219,85.5609,86.0724,5722.0
2019-05-09 12:40:00,109.55,109.55,108.99,109.09,4586.0,86.2061,86.2061,85.7655,85.8442,4586.0
2019-05-09 12:50:00,109.05,109.36,108.96,109.06,5216.0,85.8127,86.0566,85.7419,85.8206,5216.0
2019-05-09 13:00:00,109.13,109.35,108.98,109.04,5221.0,85.8756,86.0488,85.7576,85.8048,5221.0
2019-05-09 13:10:00,109.04,109.04,108.63,108.66,2401.0,85.8048,85.8048,85.4822,85.5058,2401.0
2019-05-09 13:20:00,108.66,109.04,108.5,109.04,2415.0,85.5058,85.8048,85.3799,85.8048,2415.0
2019-05-09 13:30:00,109.08,109.08,108.8,108.89,5011.0,85.8363,85.8363,85.616,85.6868,5011.0
2019-05-09 13:40:00,108.93,108.99,108.8,108.86,3438.0,85.7183,85.7655,85.616,85.6632,3438.0
2019-05-09 13:50:00,108.87,108.87,108.69,108.81,1800.0,85.671,85.671,85.5294,85.6238,1800.0
2019-05-09 14:00:00,108.85,108.85,108.5,108.55,1200.0,85.6553,85.6553,85.3799,85.4192,1200.0
2019-05-09 14:10:00,108.67,108.81,108.62,108.7,2241.0,85.5137,85.6238,85.4743,85.5373,2241.0
2019-05-09 14:20:00,108.72,108.75,108.63,108.71,2400.0,85.553,85.5766,85.4822,85.5451,2400.0
2019-05-09 14:30:00,108.67,108.73,108.66,108.69,2000.0,85.5137,85.5609,85.5058,85.5294,2000.0
2019-05-09 14:40:00,108.73,108.84,108.52,108.52,2500.0,85.5609,85.6474,85.3956,85.3956,2500.0
2019-05-09 14:50:00,108.63,108.76,108.43,108.44,1800.0,85.4822,85.5845,85.3248,85.3327,1800.0
2019-05-09 15:00:00,108.52,108.59,108.43,108.53,3310.0,85.3956,85.4507,85.3248,85.4035,3310.0
2019-05-09 15:10:00,108.52,108.55,108.37,108.55,2500.0,85.3956,85.4192,85.2776,85.4192,2500.0
2019-05-09 15:20:00,108.58,108.93,108.58,108.85,1100.0,85.4428,85.7183,85.4428,85.6553,1100.0
2019-05-09 15:30:00,108.82,108.99,108.77,108.89,3110.0,85.6317,85.7655,85.5924,85.6868,3110.0
2019-05-09 15:40:00,108.87,108.87,108.39,108.49,13668.0,85.671,85.671,85.2933,85.372,13668.0
2019-05-09 15:50:00,108.49,108.55,108.24,108.28,17002.0,85.372,85.4192,85.1753,85.2068,17002.0
2019-05-10 09:30:00,107.99,108.77,107.95,108.75,3049.0,84.9786,85.5924,84.9471,85.5766,3049.0
2019-05-10 09:40:00,108.65,108.65,107.73,107.73,4812.0,85.4979,85.4979,84.774,84.774,4812.0
2019-05-10 09:50:00,107.76,108.22,107.55,108.03,3100.0,84.7976,85.1596,84.6323,85.01,3100.0
2019-05-10 10:00:00,108.06,108.28,107.58,107.71,4995.0,85.0336,85.2068,84.6559,84.7582,4995.0
2019-05-10 10:10:00,107.71,107.75,106.83,106.84,2185.0,84.7582,84.7897,84.0657,84.0736,2185.0
2019-05-10 10:20:00,106.85,107.2,106.76,107.18,1700.0,84.0815,84.3569,84.0107,84.3412,1700.0
2019-05-10 10:30:00,107.14,107.34,106.97,107.01,1367.0,84.3097,84.4671,84.1759,84.2074,1367.0
2019-05-10 10:40:00,106.72,107.36,106.72,107.07,1500.0,83.9792,84.4828,83.9792,84.2546,1500.0
2019-05-10 10:50:00,107.38,107.64,107.38,107.6,3333.0,84.4985,84.7031,84.4985,84.6717,3333.0
2019-05-10 11:00:00,107.55,107.72,107.36,107.55,1700.0,84.6323,84.7661,84.4828,84.6323,1700.0
2019-05-10 11:10:00,107.6,108.06,107.5,108.06,1277.0,84.6717,85.0336,84.593,85.0336,1277.0
2019-05-10 11:20:00,108.37,108.45,108.28,108.28,1300.0,85.2776,85.3405,85.2068,85.2068,1300.0
2019-05-10 11:30:00,108.23,108.4,108.12,108.37,3500.0,85.1674,85.3012,85.0809,85.2776,3500.0
2019-05-10 11:40:00,108.34,108.38,107.77,107.77,1200.0,85.254,85.2855,84.8054,84.8054,1200.0
2019-05-10 11:50:00,107.73,108.46,107.73,108.29,1200.0,84.774,85.3484,84.774,85.2146,1200.0
2019-05-10 12:00:00,108.25,108.25,108.07,108.07,700.0,85.1832,85.1832,85.0415,85.0415,700.0
2019-05-10 12:10:00,108.0,108.38,107.91,108.18,2650.0,84.9864,85.2855,84.9156,85.1281,2650.0
2019-05-10 12:20:00,108.1,108.4,108.09,108.35,2400.0,85.0651,85.3012,85.0573,85.2619,2400.0
2019-05-10 12:30:00,108.39,108.87,108.39,108.68,4362.0,85.2933,85.671,85.2933,85.5215,4362.0
2019-05-10 12:40:00,108.5,108.5,108.27,108.27,800.0,85.3799,85.3799,85.1989,85.1989,800.0
2019-05-10 12:50:00,108.31,108.52,108.31,108.34,2321.0,85.2304,85.3956,85.2304,85.254,2321.0
2019-05-10 13:00:00,108.36,108.47,108.28,108.28,4800.0,85.2697,85.3563,85.2068,85.2068,4800.0
2019-05-10 13:10:00,108.23,108.29,108.0,108.2,1595.0,85.1674,85.2146,84.9864,85.1438,1595.0
2019-05-10 13:20:00,108.15,108.36,108.07,108.12,1000.0,85.1045,85.2697,85.0415,85.0809,1000.0
2019-05-10 13:30:00,108.05,108.16,108.03,108.1,1000.0,85.0258,85.1123,85.01,85.0651,1000.0
2019-05-10 13:40:00,108.19,108.19,108.04,108.15,1700.0,85.1359,85.1359,85.0179,85.1045,1700.0
2019-05-10 13:50:00,108.05,108.09,107.85,107.85,1400.0,85.0258,85.0573,84.8684,84.8684,1400.0
2019-05-10 14:00:00,108.07,108.14,107.98,108.13,650.0,85.0415,85.0966,84.9707,85.0887,650.0
2019-05-10 14:10:00,108.24,108.24,108.15,108.15,300.0,85.1753,85.1753,85.1045,85.1045,300.0
2019-05-10 14:20:00,107.84,107.84,107.49,107.49,300.0,84.8605,84.8605,84.5851,84.5851,300.0
2019-05-10 14:30:00,107.57,107.65,107.41,107.45,600.0,84.6481,84.711,84.5222,84.5536,600.0
2019-05-10 14:40:00,107.61,107.65,107.61,107.65,300.0,84.6795,84.711,84.6795,84.711,300.0
2019-05-10 14:50:00,107.8,107.91,107.74,107.78,700.0,84.8291,84.9156,84.7818,84.8133,700.0
2019-05-10 15:00:00,108.0,108.13,107.98,108.06,1537.0,84.9864,85.0887,84.9707,85.0336,1537.0
2019-05-10 15:10:00,108.03,108.29,108.0,108.29,2000.0,85.01,85.2146,84.9864,85.2146,2000.0
2019-05-10 15:20:00,108.17,108.5,108.17,108.35,1700.0,85.1202,85.3799,85.1202,85.2619,1700.0
2019-05-10 15:30:00,108.36,108.36,107.74,107.77,2000.0,85.2697,85.2697,84.7818,84.8054,2000.0
2019-05-10 15:40:00,107.76,107.8,107.66,107.69,1900.0,84.7976,84.8291,84.7189,84.7425,1900.0
2019-05-10 15:50:00,107.63,107.94,107.63,107.89,4403.0,84.6953,84.9392,84.6953,84.8999,4403.0
2019-05-13 09:30:00,107.5,107.56,107.29,107.5,2825.0,84.593,84.6402,84.4277,84.593,2825.0
2019-05-13 09:40:00,107.26,108.81,107.25,108.59,2500.0,84.4041,85.6238,84.3962,85.4507,2500.0
2019-05-13 09:50:00,108.1,108.1,107.64,107.65,4871.0,85.0651,85.0651,84.7031,84.711,4871.0
2019-05-13 10:00:00,107.57,107.57,106.99,107.1,3167.0,84.6481,84.6481,84.1917,84.2782,3167.0
2019-05-13 10:10:00,107.01,107.52,107.01,107.36,2300.0,84.2074,84.6087,84.2074,84.4828,2300.0
2019-05-13 10:20:00,107.26,107.44,107.1,107.42,1800.0,84.4041,84.5458,84.2782,84.53,1800.0
2019-05-13 10:30:00,107.33,107.54,107.22,107.46,4553.0,84.4592,84.6245,84.3726,84.5615,4553.0
2019-05-13 10:40:00,107.65,108.11,107.65,108.01,3339.0,84.711,85.073,84.711,84.9943,3339.0
2019-05-13 10:50:00,107.54,107.57,107.36,107.36,1116.0,84.6245,84.6481,84.4828,84.4828,1116.0
2019-05-13 11:00:00,107.7,107.7,107.12,107.25,1600.0,84.7504,84.7504,84.294,84.3962,1600.0
2019-05-13 11:10:00,107.23,107.23,106.73,106.91,1100.0,84.3805,84.3805,83.9871,84.1287,1100.0
2019-05-13 11:20:00,106.94,107.24,106.83,106.83,1507.0,84.1523,84.3884,84.0657,84.0657,1507.0
2019-05-13 11:30:00,106.92,106.92,106.52,106.68,1700.0,84.1366,84.1366,83.8218,83.9477,1700.0
2019-05-13 11:40:00,106.67,106.73,106.43,106.43,2500.0,83.9398,83.9871,83.751,83.751,2500.0
2019-05-13 11:50:00,106.34,106.34,106.09,106.23,700.0,83.6802,83.6802,83.4834,83.5936,700.0
2019-05-13 12:00:00,106.34,106.34,105.87,105.87,1328.0,83.6802,83.6802,83.3103,83.3103,1328.0
2019-05-13 12:10:00,105.87,106.03,105.75,106.03,1200.0,83.3103,83.4362,83.2159,83.4362,1200.0
2019-05-13 12:20:00,105.96,106.1,105.77,105.91,1200.0,83.3811,83.4913,83.2316,83.3418,1200.0
2019-05-13 12:30:00,105.94,105.94,105.92,105.92,200.0,83.3654,83.3654,83.3497,83.3497,200.0
2019-05-13 12:40:00,106.17,106.39,106.13,106.39,1200.0,83.5464,83.7195,83.5149,83.7195,1200.0
2019-05-13 12:50:00,106.42,106.44,106.21,106.21,1300.0,83.7431,83.7589,83.5779,83.5779,1300.0
2019-05-13 13:00:00,106.16,106.16,106.06,106.1,800.0,83.5385,83.5385,83.4598,83.4913,800.0
2019-05-13 13:10:00,106.14,106.28,106.11,106.22,1900.0,83.5228,83.6329,83.4992,83.5857,1900.0
2019-05-13 13:20:00,106.14,106.36,106.08,106.13,1728.0,83.5228,83.6959,83.4756,83.5149,1728.0
2019-05-13 13:30:00,106.15,106.47,106.14,106.23,3000.0,83.5306,83.7825,83.5228,83.5936,3000.0
2019-05-13 13:40:00,106.24,106.27,105.96,106.1,1600.0,83.6015,83.6251,83.3811,83.4913,1600.0
2019-05-13 13:50:00,106.13,106.33,106.12,106.33,700.0,83.5149,83.6723,83.507,83.6723,700.0
2019-05-13 14:00:00,106.4,106.9,106.4,106.87,1200.0,83.7274,84.1208,83.7274,84.0972,1200.0
2019-05-13 14:10:00,106.66,106.66,106.41,106.46,500.0,83.932,83.932,83.7352,83.7746,500.0
2019-05-13 14:20:00,106.54,106.99,106.43,106.87,1600.0,83.8375,84.1917,83.751,84.0972,1600.0
2019-05-13 14:30:00,106.9,107.04,106.8,106.97,1515.0,84.1208,84.231,84.0421,84.1759,1515.0
2019-05-13 14:40:00,106.9,107.29,106.8,107.29,1200.0,84.1208,84.4277,84.0421,84.4277,1200.0
2019-05-13 14:50:00,107.36,107.56,107.27,107.35,849.0,84.4828,84.6402,84.412,84.4749,849.0
2019-05-13 15:00:00,107.39,107.48,107.35,107.41,838.0,84.5064,84.5772,84.4749,84.5222,838.0
2019-05-13 15:10:00,107.32,107.32,107.11,107.11,790.0,84.4513,84.4513,84.2861,84.2861,790.0
2019-05-13 15:20:00,107.09,107.15,106.96,107.01,1561.0,84.2703,84.3176,84.168,84.2074,1561.0
2019-05-13 15:30:00,106.95,106.97,106.84,106.84,2000.0,84.1602,84.1759,84.0736,84.0736,2000.0
2019-05-13 15:40:00,106.95,107.26,106.9,107.14,2502.0,84.1602,84.4041,84.1208,84.3097,2502.0
2019-05-13 15:50:00,107.12,107.35,107.06,107.21,6604.0,84.294,84.4749,84.2467,84.3648,6604.0
2019-05-14 09:30:00,107.98,108.58,107.77,108.16,2493.0,84.9707,85.4428,84.8054,85.1123,2493.0
2019-05-14 09:40:00,108.1,108.71,107.96,108.57,3323.0,85.0651,85.5451,84.955,85.435,3323.0
2019-05-14 09:50:00,108.19,108.22,107.88,108.15,1924.0,85.1359,85.1596,84.892,85.1045,1924.0
2019-05-14 10:00:00,108.16,108.85,108.16,108.76,4089.0,85.1123,85.6553,85.1123,85.5845,4089.0
2019-05-14 10:10:00,108.88,109.1,108.65,108.88,3025.0,85.6789,85.852,85.4979,85.6789,3025.0
2019-05-14 10:20:00,108.96,109.06,108.83,109.01,2706.0,85.7419,85.8206,85.6396,85.7812,2706.0
2019-05-14 10:30:00,109.09,109.26,109.03,109.08,2900.0,85.8442,85.9779,85.797,85.8363,2900.0
2019-05-14 10:40:00,109.02,109.25,108.99,109.05,4356.0,85.7891,85.9701,85.7655,85.8127,4356.0
2019-05-14 10:50:00,109.0,109.08,108.49,108.55,7367.0,85.7733,85.8363,85.372,85.4192,7367.0
2019-05-14 11:00:00,108.52,109.0,108.46,108.8,3300.0,85.3956,85.7733,85.3484,85.616,3300.0
2019-05-14 11:10:00,108.84,109.17,108.82,109.17,11713.0,85.6474,85.9071,85.6317,85.9071,11713.0
2019-05-14 11:20:00,109.24,109.24,108.83,108.91,2989.0,85.9622,85.9622,85.6396,85.7025,2989.0
2019-05-14 11:30:00,108.91,109.06,108.84,109.0,3700.0,85.7025,85.8206,85.6474,85.7733,3700.0
2019-05-14 11:40:00,108.91,109.07,108.66,109.07,1599.0,85.7025,85.8284,85.5058,85.8284,1599.0
2019-05-14 11:50:00,109.08,109.37,109.02,109.03,3300.0,85.8363,86.0645,85.7891,85.797,3300.0
2019-05-14 12:00:00,109.0,109.45,109.0,109.28,2100.0,85.7733,86.1275,85.7733,85.9937,2100.0
2019-05-14 12:10:00,109.23,109.23,108.85,108.85,1500.0,85.9543,85.9543,85.6553,85.6553,1500.0
2019-05-14 12:20:00,108.9,108.95,108.82,108.82,1100.0,85.6947,85.734,85.6317,85.6317,1100.0
2019-05-14 12:30:00,108.84,109.05,108.84,109.05,600.0,85.6474,85.8127,85.6474,85.8127,600.0
2019-05-14 12:40:00,109.03,109.09,108.82,109.05,1800.0,85.797,85.8442,85.6317,85.8127,1800.0
2019-05-14 12:50:00,109.18,109.28,109.18,109.18,1200.0,85.915,85.9937,85.915,85.915,1200.0
2019-05-14 13:00:00,109.19,109.33,109.16,109.31,1700.0,85.9229,86.033,85.8993,86.0173,1700.0
2019-05-14 13:10:00,109.37,109.52,109.37,109.52,1814.0,86.0645,86.1825,86.0645,86.1825,1814.0
2019-05-14 13:20:00,109.5,109.53,109.44,109.45,1800.0,86.1668,86.1904,86.1196,86.1275,1800.0
2019-05-14 13:30:00,109.49,109.56,109.25,109.25,1200.0,86.1589,86.214,85.9701,85.9701,1200.0
2019-05-14 13:40:00,109.24,109.24,109.06,109.06,700.0,85.9622,85.9622,85.8206,85.8206,700.0
2019-05-14 13:50:00,109.15,109.33,109.09,109.25,1618.0,85.8914,86.033,85.8442,85.9701,1618.0
2019-05-14 14:00:00,109.22,109.25,109.13,109.25,1498.0,85.9465,85.9701,85.8756,85.9701,1498.0
2019-05-14 14:10:00,109.28,109.37,109.22,109.26,2468.0,85.9937,86.0645,85.9465,85.9779,2468.0
2019-05-14 14:20:00,109.25,109.35,109.07,109.07,2041.0,85.9701,86.0488,85.8284,85.8284,2041.0
2019-05-14 14:30:00,109.04,109.04,108.9,109.0,2300.0,85.8048,85.8048,85.6947,85.7733,2300.0
2019-05-14 14:40:00,109.02,109.06,108.79,108.82,3528.0,85.7891,85.8206,85.6081,85.6317,3528.0
2019-05-14 14:50:00,108.81,108.81,108.57,108.59,3400.0,85.6238,85.6238,85.435,85.4507,3400.0
2019-05-14 15:00:00,108.61,108.82,108.61,108.82,2100.0,85.4664,85.6317,85.4664,85.6317,2100.0
2019-05-14 15:10:00,108.82,108.84,108.66,108.75,2626.0,85.6317,85.6474,85.5058,85.5766,2626.0
2019-05-14 15:20:00,108.8,108.87,108.64,108.85,3080.0,85.616,85.671,85.4901,85.6553,3080.0
2019-05-14 15:30:00,108.87,108.87,108.74,108.77,3507.0,85.671,85.671,85.5687,85.5924,3507.0
2019-05-14 15:40:00,108.76,109.04,108.76,109.03,5962.0,85.5845,85.8048,85.5845,85.797,5962.0
2019-05-14 15:50:00,109.06,109.44,108.98,109.09,13279.0,85.8206,86.1196,85.7576,85.8442,13279.0
2019-05-15 09:30:00,107.93,107.93,107.66,107.91,900.0,84.9313,84.9313,84.7189,84.9156,900.0
2019-05-15 09:40:00,107.74,107.99,107.65,107.96,600.0,84.7818,84.9786,84.711,84.955,600.0
2019-05-15 09:50:00,107.94,108.1,107.9,108.1,747.0,84.9392,85.0651,84.9077,85.0651,747.0
2019-05-15 10:00:00,108.04,108.1,108.04,108.06,600.0,85.0179,85.0651,85.0179,85.0336,600.0
2019-05-15 10:10:00,108.08,108.97,108.08,108.89,1100.0,85.0494,85.7497,85.0494,85.6868,1100.0
2019-05-15 10:20:00,109.0,109.11,108.95,109.06,1191.0,85.7733,85.8599,85.734,85.8206,1191.0
2019-05-15 10:30:00,109.21,109.21,108.96,109.01,800.0,85.9386,85.9386,85.7419,85.7812,800.0
2019-05-15 10:40:00,108.95,109.14,108.95,109.0,300.0,85.734,85.8835,85.734,85.7733,300.0
2019-05-15 10:50:00,109.28,109.38,109.28,109.38,600.0,85.9937,86.0724,85.9937,86.0724,600.0
2019-05-15 11:00:00,109.19,109.21,109.0,109.11,1100.0,85.9229,85.9386,85.7733,85.8599,1100.0
2019-05-15 11:10:00,109.28,109.52,109.28,109.52,1700.0,85.9937,86.1825,85.9937,86.1825,1700.0
2019-05-15 11:20:00,109.77,109.86,109.77,109.86,300.0,86.3793,86.4501,86.3793,86.4501,300.0
2019-05-15 11:30:00,109.73,109.73,109.66,109.66,212.0,86.3478,86.3478,86.2927,86.2927,212.0
2019-05-15 11:40:00,109.7,109.81,109.64,109.81,1300.0,86.3242,86.4107,86.277,86.4107,1300.0
2019-05-15 11:50:00,109.9,110.06,109.85,110.06,1700.0,86.4816,86.6075,86.4422,86.6075,1700.0
2019-05-15 12:00:00,110.19,110.38,110.19,110.24,500.0,86.7098,86.8593,86.7098,86.7491,500.0
2019-05-15 12:10:00,110.26,110.38,110.26,110.38,600.0,86.7649,86.8593,86.7649,86.8593,600.0
2019-05-15 12:20:00,110.38,110.38,110.38,110.38,0.0,86.8593,86.8593,86.8593,86.8593,0.0
2019-05-15 12:30:00,110.16,110.16,110.12,110.12,200.0,86.6862,86.6862,86.6547,86.6547,200.0
2019-05-15 12:40:00,109.94,110.04,109.94,110.04,200.0,86.513,86.5917,86.513,86.5917,200.0
2019-05-15 12:50:00,110.07,110.07,110.07,110.07,100.0,86.6153,86.6153,86.6153,86.6153,100.0
2019-05-15 13:00:00,110.14,110.23,110.05,110.11,700.0,86.6704,86.7412,86.5996,86.6468,700.0
2019-05-15 13:10:00,109.8,109.8,109.73,109.73,400.0,86.4029,86.4029,86.3478,86.3478,400.0
2019-05-15 13:20:00,109.7,109.76,109.25,109.36,5694.0,86.3242,86.3714,85.9701,86.0566,5694.0
2019-05-15 13:30:00,109.29,109.59,109.27,109.54,1000.0,86.0015,86.2376,85.9858,86.1983,1000.0
2019-05-15 13:40:00,109.56,109.56,109.22,109.22,600.0,86.214,86.214,85.9465,85.9465,600.0
2019-05-15 13:50:00,109.1,109.16,109.04,109.16,500.0,85.852,85.8993,85.8048,85.8993,500.0
2019-05-15 14:00:00,109.16,109.16,109.07,109.12,900.0,85.8993,85.8993,85.8284,85.8678,900.0
2019-05-15 14:10:00,109.06,109.06,108.69,108.81,1949.0,85.8206,85.8206,85.5294,85.6238,1949.0
2019-05-15 14:20:00,108.88,108.92,108.83,108.83,500.0,85.6789,85.7104,85.6396,85.6396,500.0
2019-05-15 14:30:00,108.85,108.94,108.8,108.8,700.0,85.6553,85.7261,85.616,85.616,700.0
2019-05-15 14:40:00,108.83,109.27,108.83,109.12,1000.0,85.6396,85.9858,85.6396,85.8678,1000.0
2019-05-15 14:50:00,109.15,109.15,108.92,108.93,1100.0,85.8914,85.8914,85.7104,85.7183,1100.0
2019-05-15 15:00:00,109.06,109.1,108.9,108.97,1800.0,85.8206,85.852,85.6947,85.7497,1800.0
2019-05-15 15:10:00,108.91,108.91,108.78,108.79,1200.0,85.7025,85.7025,85.6002,85.6081,1200.0
2019-05-15 15:20:00,108.79,108.97,108.77,108.97,1100.0,85.6081,85.7497,85.5924,85.7497,1100.0
2019-05-15 15:30:00,109.05,109.5,109.01,109.5,5600.0,85.8127,86.1668,85.7812,86.1668,5600.0
2019-05-15 15:40:00,109.45,109.51,109.33,109.38,5354.0,86.1275,86.1747,86.033,86.0724,5354.0
2019-05-15 15:50:00,109.39,109.41,109.08,109.08,11623.0,86.0802,86.096,85.8363,85.8363,11623.0
2019-05-16 09:30:00,110.01,110.32,109.82,109.82,1100.0,86.5681,86.8121,86.4186,86.4186,1100.0
2019-05-16 09:40:00,110.18,110.62,110.18,110.41,2829.0,86.7019,87.0481,86.7019,86.8829,2829.0
2019-05-16 09:50:00,110.29,110.87,110.29,110.79,1900.0,86.7885,87.2449,86.7885,87.1819,1900.0
2019-05-16 10:00:00,110.61,110.61,110.37,110.41,1361.0,87.0403,87.0403,86.8514,86.8829,1361.0
2019-05-16 10:10:00,110.25,110.25,109.96,110.19,800.0,86.757,86.757,86.5288,86.7098,800.0
2019-05-16 10:20:00,110.3,110.3,110.1,110.19,834.0,86.7963,86.7963,86.6389,86.7098,834.0
2019-05-16 10:30:00,110.39,110.4,110.21,110.35,1000.0,86.8672,86.875,86.7255,86.8357,1000.0
2019-05-16 10:40:00,110.21,110.5,110.21,110.5,1265.0,86.7255,86.9537,86.7255,86.9537,1265.0
2019-05-16 10:50:00,110.44,110.44,110.39,110.39,600.0,86.9065,86.9065,86.8672,86.8672,600.0
2019-05-16 11:00:00,110.5,110.6,110.35,110.35,400.0,86.9537,87.0324,86.8357,86.8357,400.0
2019-05-16 11:10:00,110.34,110.49,110.25,110.46,604.0,86.8278,86.9458,86.757,86.9222,604.0
2019-05-16 11:20:00,110.44,110.55,110.44,110.49,900.0,86.9065,86.9931,86.9065,86.9458,900.0
2019-05-16 11:30:00,110.45,110.45,110.29,110.41,1200.0,86.9144,86.9144,86.7885,86.8829,1200.0
2019-05-16 11:40:00,110.45,110.62,110.45,110.6,700.0,86.9144,87.0481,86.9144,87.0324,700.0
2019-05-16 11:50:00,110.77,111.0,110.77,110.97,7263.0,87.1662,87.3472,87.1662,87.3236,7263.0
2019-05-16 12:00:00,110.94,110.94,110.85,110.85,200.0,87.3,87.3,87.2291,87.2291,200.0
2019-05-16 12:10:00,110.8,110.8,110.69,110.69,900.0,87.1898,87.1898,87.1032,87.1032,900.0
2019-05-16 12:20:00,110.68,110.75,110.68,110.75,200.0,87.0954,87.1504,87.0954,87.1504,200.0
2019-05-16 12:30:00,110.75,110.75,110.75,110.75,0.0,87.1504,87.1504,87.1504,87.1504,0.0
2019-05-16 12:40:00,110.65,110.65,110.65,110.65,100.0,87.0717,87.0717,87.0717,87.0717,100.0
2019-05-16 12:50:00,110.44,110.44,110.44,110.44,100.0,86.9065,86.9065,86.9065,86.9065,100.0
2019-05-16 13:00:00,110.38,110.57,110.38,110.57,1700.0,86.8593,87.0088,86.8593,87.0088,1700.0
2019-05-16 13:10:00,110.6,110.68,110.6,110.68,600.0,87.0324,87.0954,87.0324,87.0954,600.0
2019-05-16 13:20:00,110.68,110.68,110.68,110.68,0.0,87.0954,87.0954,87.0954,87.0954,0.0
2019-05-16 13:30:00,110.61,110.76,110.6,110.66,902.0,87.0403,87.1583,87.0324,87.0796,902.0
2019-05-16 13:40:00,110.73,110.73,110.64,110.64,300.0,87.1347,87.1347,87.0639,87.0639,300.0
2019-05-16 13:50:00,110.52,110.52,110.52,110.52,100.0,86.9694,86.9694,86.9694,86.9694,100.0
2019-05-16 14:00:00,110.52,110.52,110.46,110.46,200.0,86.9694,86.9694,86.9222,86.9222,200.0
2019-05-16 14:10:00,110.27,110.4,110.26,110.4,300.0,86.7727,86.875,86.7649,86.875,300.0
2019-05-16 14:20:00,110.45,110.64,110.45,110.64,300.0,86.9144,87.0639,86.9144,87.0639,300.0
2019-05-16 14:30:00,110.64,110.86,110.64,110.86,800.0,87.0639,87.237,87.0639,87.237,800.0
2019-05-16 14:40:00,110.81,110.84,110.68,110.68,600.0,87.1977,87.2213,87.0954,87.0954,600.0
2019-05-16 14:50:00,110.73,110.78,110.72,110.73,700.0,87.1347,87.174,87.1268,87.1347,700.0
2019-05-16 15:00:00,110.69,110.79,110.66,110.69,1800.0,87.1032,87.1819,87.0796,87.1032,1800.0
2019-05-16 15:10:00,110.68,110.68,110.5,110.54,800.0,87.0954,87.0954,86.9537,86.9852,800.0
2019-05-16 15:20:00,110.56,110.9,110.56,110.9,600.0,87.0009,87.2685,87.0009,87.2685,600.0
2019-05-16 15:30:00,110.89,110.94,110.7,110.7,1500.0,87.2606,87.3,87.1111,87.1111,1500.0
2019-05-16 15:40:00,110.66,110.66,110.47,110.56,1100.0,87.0796,87.0796,86.9301,87.0009,1100.0
2019-05-16 15:50:00,110.56,110.87,110.54,110.72,3707.0,87.0009,87.2449,86.9852,87.1268,3707.0
2019-05-17 09:30:00,109.78,110.13,109.78,110.04,2200.0,86.3871,86.6626,86.3871,86.5917,2200.0
2019-05-17 09:40:00,110.06,110.36,109.96,110.02,4600.0,86.6075,86.8435,86.5288,86.576,4600.0
2019-05-17 09:50:00,110.03,110.24,109.99,110.24,3400.0,86.5839,86.7491,86.5524,86.7491,3400.0
2019-05-17 10:00:00,110.23,110.36,110.11,110.36,2910.0,86.7412,86.8435,86.6468,86.8435,2910.0
2019-05-17 10:10:00,110.4,110.42,110.17,110.38,5067.0,86.875,86.8908,86.694,86.8593,5067.0
2019-05-17 10:20:00,110.77,111.21,110.77,111.21,928.0,87.1662,87.5124,87.1662,87.5124,928.0
2019-05-17 10:30:00,111.13,111.13,110.44,110.51,1537.0,87.4495,87.4495,86.9065,86.9616,1537.0
2019-05-17 10:40:00,110.6,110.63,110.5,110.63,500.0,87.0324,87.056,86.9537,87.056,500.0
2019-05-17 10:50:00,110.91,111.36,110.8,111.31,1000.0,87.2763,87.6305,87.1898,87.5911,1000.0
2019-05-17 11:00:00,111.27,111.37,111.16,111.26,1100.0,87.5596,87.6383,87.4731,87.5518,1100.0
2019-05-17 11:10:00,111.17,111.17,110.95,110.99,800.0,87.4809,87.4809,87.3078,87.3393,800.0
2019-05-17 11:20:00,110.95,111.0,110.95,111.0,200.0,87.3078,87.3472,87.3078,87.3472,200.0
2019-05-17 11:30:00,110.65,110.78,110.54,110.54,1500.0,87.0717,87.174,86.9852,86.9852,1500.0
2019-05-17 11:40:00,110.58,110.6,110.5,110.54,500.0,87.0167,87.0324,86.9537,86.9852,500.0
2019-05-17 11:50:00,110.55,110.7,110.55,110.65,900.0,86.9931,87.1111,86.9931,87.0717,900.0
2019-05-17 12:00:00,110.57,110.67,110.38,110.38,1800.0,87.0088,87.0875,86.8593,86.8593,1800.0
2019-05-17 12:10:00,110.29,110.39,110.23,110.33,1400.0,86.7885,86.8672,86.7412,86.8199,1400.0
2019-05-17 12:20:00,110.4,110.4,110.3,110.37,400.0,86.875,86.875,86.7963,86.8514,400.0
2019-05-17 12:30:00,110.37,110.37,110.37,110.37,0.0,86.8514,86.8514,86.8514,86.8514,0.0
2019-05-17 12:40:00,110.37,110.37,110.37,110.37,0.0,86.8514,86.8514,86.8514,86.8514,0.0
2019-05-17 12:50:00,110.62,110.66,110.53,110.53,400.0,87.0481,87.0796,86.9773,86.9773,400.0
2019-05-17 13:00:00,110.58,110.58,110.58,110.58,100.0,87.0167,87.0167,87.0167,87.0167,100.0
2019-05-17 13:10:00,110.74,110.9,110.73,110.9,1500.0,87.1426,87.2685,87.1347,87.2685,1500.0
2019-05-17 13:20:00,110.94,111.11,110.93,111.0,2200.0,87.3,87.4337,87.2921,87.3472,2200.0
2019-05-17 13:30:00,110.94,111.09,110.84,111.09,1146.0,87.3,87.418,87.2213,87.418,1146.0
2019-05-17 13:40:00,111.12,111.15,111.0,111.15,400.0,87.4416,87.4652,87.3472,87.4652,400.0
2019-05-17 13:50:00,111.2,111.21,111.2,111.21,200.0,87.5045,87.5124,87.5045,87.5124,200.0
2019-05-17 14:00:00,111.25,111.25,111.17,111.17,200.0,87.5439,87.5439,87.4809,87.4809,200.0
2019-05-17 14:10:00,111.11,111.11,110.97,111.05,300.0,87.4337,87.4337,87.3236,87.3865,300.0
2019-05-17 14:20:00,110.97,111.13,110.96,111.13,857.0,87.3236,87.4495,87.3157,87.4495,857.0
2019-05-17 14:30:00,111.09,111.17,111.07,111.07,900.0,87.418,87.4809,87.4023,87.4023,900.0
2019-05-17 14:40:00,111.01,111.14,110.98,111.14,800.0,87.355,87.4573,87.3314,87.4573,800.0
2019-05-17 14:50:00,111.19,111.19,111.15,111.15,300.0,87.4967,87.4967,87.4652,87.4652,300.0
2019-05-17 15:00:00,111.24,111.24,110.92,110.92,2303.0,87.536,87.536,87.2842,87.2842,2303.0
2019-05-17 15:10:00,110.98,110.98,110.7,110.7,2212.0,87.3314,87.3314,87.1111,87.1111,2212.0
2019-05-17 15:20:00,110.83,110.96,110.83,110.96,600.0,87.2134,87.3157,87.2134,87.3157,600.0
2019-05-17 15:30:00,110.79,110.98,110.79,110.92,1500.0,87.1819,87.3314,87.1819,87.2842,1500.0
2019-05-17 15:40:00,110.82,111.16,110.68,111.02,4722.0,87.2055,87.4731,87.0954,87.3629,4722.0
2019-05-17 15:50:00,111.08,111.26,111.0,111.14,5953.0,87.4101,87.5518,87.3472,87.4573,5953.0
2019-05-20 09:30:00,110.44,110.72,110.28,110.28,2174.0,86.9065,87.1268,86.7806,86.7806,2174.0
2019-05-20 09:40:00,110.44,110.59,110.31,110.31,850.0,86.9065,87.0245,86.8042,86.8042,850.0
2019-05-20 09:50:00,110.26,110.31,110.09,110.09,1300.0,86.7649,86.8042,86.6311,86.6311,1300.0
2019-05-20 10:00:00,110.51,110.62,110.51,110.55,500.0,86.9616,87.0481,86.9616,86.9931,500.0
2019-05-20 10:10:00,110.57,110.65,110.57,110.65,1200.0,87.0088,87.0717,87.0088,87.0717,1200.0
2019-05-20 10:20:00,110.73,111.17,110.68,111.17,2490.0,87.1347,87.4809,87.0954,87.4809,2490.0
2019-05-20 10:30:00,111.12,111.12,110.77,111.01,3172.0,87.4416,87.4416,87.1662,87.355,3172.0
2019-05-20 10:40:00,111.08,111.09,110.88,110.89,1200.0,87.4101,87.418,87.2527,87.2606,1200.0
2019-05-20 10:50:00,110.96,111.15,110.96,111.15,700.0,87.3157,87.4652,87.3157,87.4652,700.0
2019-05-20 11:00:00,110.9,110.9,110.58,110.58,1404.0,87.2685,87.2685,87.0167,87.0167,1404.0
2019-05-20 11:10:00,110.71,110.71,110.5,110.5,700.0,87.119,87.119,86.9537,86.9537,700.0
2019-05-20 11:20:00,110.39,110.57,110.3,110.57,900.0,86.8672,87.0088,86.7963,87.0088,900.0
2019-05-20 11:30:00,110.48,110.65,110.46,110.46,2079.0,86.938,87.0717,86.9222,86.9222,2079.0
2019-05-20 11:40:00,110.6,110.71,110.51,110.71,700.0,87.0324,87.119,86.9616,87.119,700.0
2019-05-20 11:50:00,110.68,110.8,110.68,110.8,200.0,87.0954,87.1898,87.0954,87.1898,200.0
2019-05-20 12:00:00,110.91,111.05,110.9,110.94,800.0,87.2763,87.3865,87.2685,87.3,800.0
2019-05-20 12:10:00,110.99,110.99,110.99,110.99,100.0,87.3393,87.3393,87.3393,87.3393,100.0
2019-05-20 12:20:00,110.99,110.99,110.99,110.99,0.0,87.3393,87.3393,87.3393,87.3393,0.0
2019-05-20 12:30:00,110.95,110.95,110.9,110.9,300.0,87.3078,87.3078,87.2685,87.2685,300.0
2019-05-20 12:40:00,110.92,110.92,110.92,110.92,300.0,87.2842,87.2842,87.2842,87.2842,300.0
2019-05-20 12:50:00,110.82,110.82,110.42,110.42,1100.0,87.2055,87.2055,86.8908,86.8908,1100.0
2019-05-20 13:00:00,110.31,110.53,110.31,110.53,722.0,86.8042,86.9773,86.8042,86.9773,722.0
2019-05-20 13:10:00,110.43,110.43,110.24,110.3,1000.0,86.8986,86.8986,86.7491,86.7963,1000.0
2019-05-20 13:20:00,110.29,110.29,110.07,110.09,400.0,86.7885,86.7885,86.6153,86.6311,400.0
2019-05-20 13:30:00,110.04,110.07,110.0,110.07,400.0,86.5917,86.6153,86.5603,86.6153,400.0
2019-05-20 13:40:00,109.91,109.92,109.75,109.86,2100.0,86.4894,86.4973,86.3635,86.4501,2100.0
2019-05-20 13:50:00,109.8,109.84,109.73,109.84,1500.0,86.4029,86.4343,86.3478,86.4343,1500.0
2019-05-20 14:00:00,109.83,109.94,109.82,109.84,1100.0,86.4265,86.513,86.4186,86.4343,1100.0
2019-05-20 14:10:00,109.86,109.99,109.86,109.88,1600.0,86.4501,86.5524,86.4501,86.4658,1600.0
2019-05-20 14:20:00,109.9,109.97,109.9,109.95,1200.0,86.4816,86.5366,86.4816,86.5209,1200.0
2019-05-20 14:30:00,109.95,110.0,109.93,109.98,1400.0,86.5209,86.5603,86.5052,86.5445,1400.0
2019-05-20 14:40:00,109.98,110.06,109.95,110.03,2300.0,86.5445,86.6075,86.5209,86.5839,2300.0
2019-05-20 14:50:00,110.05,110.07,110.0,110.07,2000.0,86.5996,86.6153,86.5603,86.6153,2000.0
2019-05-20 15:00:00,110.06,110.07,109.95,110.07,2817.0,86.6075,86.6153,86.5209,86.6153,2817.0
2019-05-20 15:10:00,110.08,110.08,109.81,109.89,1900.0,86.6232,86.6232,86.4107,86.4737,1900.0
2019-05-20 15:20:00,109.88,109.94,109.6,109.77,3100.0,86.4658,86.513,86.2455,86.3793,3100.0
2019-05-20 15:30:00,109.8,109.84,109.63,109.81,5125.0,86.4029,86.4343,86.2691,86.4107,5125.0
2019-05-20 15:40:00,109.74,109.74,109.34,109.35,6315.0,86.3557,86.3557,86.0409,86.0488,6315.0
2019-05-20 15:50:00,109.36,109.7,109.36,109.68,13977.0,86.0566,86.3242,86.0566,86.3084,13977.0
2019-05-21 09:30:00,111.77,112.0,111.65,111.76,4787.0,87.9531,88.1341,87.8587,87.9452,4787.0
2019-05-21 09:40:00,111.48,112.15,111.33,112.15,5412.0,87.7249,88.2521,87.6068,88.2521,5412.0
2019-05-21 09:50:00,112.04,112.39,112.02,112.06,3200.0,88.1656,88.441,88.1498,88.1813,3200.0
2019-05-21 10:00:00,112.02,112.4,112.02,112.07,3170.0,88.1498,88.4488,88.1498,88.1892,3170.0
2019-05-21 10:10:00,112.1,112.25,111.98,111.99,2500.0,88.2128,88.3308,88.1183,88.1262,2500.0
2019-05-21 10:20:00,111.99,112.38,111.99,112.01,3196.0,88.1262,88.4331,88.1262,88.1419,3196.0
2019-05-21 10:30:00,112.19,112.19,111.93,112.05,3712.0,88.2836,88.2836,88.079,88.1734,3712.0
2019-05-21 10:40:00,112.04,112.23,112.01,112.19,6412.0,88.1656,88.3151,88.1419,88.2836,6412.0
2019-05-21 10:50:00,112.21,112.98,112.21,112.95,7541.0,88.2993,88.9053,88.2993,88.8816,7541.0
2019-05-21 11:00:00,112.97,113.23,112.63,112.71,3500.0,88.8974,89.102,88.6298,88.6928,3500.0
2019-05-21 11:10:00,112.65,112.85,112.46,112.78,16591.0,88.6456,88.803,88.4961,88.7479,16591.0
2019-05-21 11:20:00,112.87,113.01,112.57,112.69,6300.0,88.8187,88.9289,88.5826,88.677,6300.0
2019-05-21 11:30:00,112.7,112.85,112.47,112.52,2300.0,88.6849,88.803,88.5039,88.5433,2300.0
2019-05-21 11:40:00,112.44,112.44,112.21,112.37,8363.0,88.4803,88.4803,88.2993,88.4252,8363.0
2019-05-21 11:50:00,112.33,112.33,112.11,112.31,3173.0,88.3938,88.3938,88.2206,88.378,3173.0
2019-05-21 12:00:00,112.33,112.52,112.33,112.49,2200.0,88.3938,88.5433,88.3938,88.5197,2200.0
2019-05-21 12:10:00,112.5,112.71,112.5,112.6,2300.0,88.5275,88.6928,88.5275,88.6062,2300.0
2019-05-21 12:20:00,112.58,112.71,112.57,112.65,2500.0,88.5905,88.6928,88.5826,88.6456,2500.0
2019-05-21 12:30:00,112.57,112.75,112.56,112.61,1700.0,88.5826,88.7243,88.5747,88.6141,1700.0
2019-05-21 12:40:00,112.61,112.71,112.61,112.7,2400.0,88.6141,88.6928,88.6141,88.6849,2400.0
2019-05-21 12:50:00,112.71,112.76,112.59,112.62,1500.0,88.6928,88.7321,88.5984,88.622,1500.0
2019-05-21 13:00:00,112.65,112.78,112.42,112.42,1500.0,88.6456,88.7479,88.4646,88.4646,1500.0
2019-05-21 13:10:00,112.48,112.48,112.39,112.39,300.0,88.5118,88.5118,88.441,88.441,300.0
2019-05-21 13:20:00,112.51,112.51,112.43,112.48,1600.0,88.5354,88.5354,88.4725,88.5118,1600.0
2019-05-21 13:30:00,112.51,112.6,112.46,112.57,2600.0,88.5354,88.6062,88.4961,88.5826,2600.0
2019-05-21 13:40:00,112.75,112.94,112.73,112.9,1801.0,88.7243,88.8738,88.7085,88.8423,1801.0
2019-05-21 13:50:00,112.77,112.8,112.73,112.8,300.0,88.74,88.7636,88.7085,88.7636,300.0
2019-05-21 14:00:00,112.81,112.83,112.78,112.78,1500.0,88.7715,88.7872,88.7479,88.7479,1500.0
2019-05-21 14:10:00,112.74,112.82,112.62,112.82,1300.0,88.7164,88.7793,88.622,88.7793,1300.0
2019-05-21 14:20:00,112.78,113.0,112.77,112.86,1200.0,88.7479,88.921,88.74,88.8108,1200.0
2019-05-21 14:30:00,112.84,113.06,112.79,113.04,700.0,88.7951,88.9682,88.7557,88.9525,700.0
2019-05-21 14:40:00,113.05,113.17,113.05,113.17,500.0,88.9603,89.0548,88.9603,89.0548,500.0
2019-05-21 14:50:00,113.15,113.15,112.97,112.97,600.0,89.039,89.039,88.8974,88.8974,600.0
2019-05-21 15:00:00,112.98,112.98,112.84,112.98,600.0,88.9053,88.9053,88.7951,88.9053,600.0
2019-05-21 15:10:00,113.04,113.11,113.02,113.11,800.0,88.9525,89.0076,88.9367,89.0076,800.0
2019-05-21 15:20:00,113.1,113.47,113.07,113.41,2600.0,88.9997,89.2908,88.9761,89.2436,2600.0
2019-05-21 15:30:00,113.35,113.94,113.31,113.94,4411.0,89.1964,89.6607,89.1649,89.6607,4411.0
2019-05-21 15:40:00,113.93,114.09,113.82,113.92,7341.0,89.6528,89.7787,89.5663,89.6449,7341.0
2019-05-21 15:50:00,113.93,114.04,113.69,113.81,10741.0,89.6528,89.7394,89.464,89.5584,10741.0
2019-05-22 09:30:00,112.91,112.97,112.67,112.87,700.0,88.8502,88.8974,88.6613,88.8187,700.0
2019-05-22 09:40:00,112.8,113.09,112.8,113.01,1729.0,88.7636,88.9918,88.7636,88.9289,1729.0
2019-05-22 09:50:00,113.04,113.04,112.5,112.8,2200.0,88.9525,88.9525,88.5275,88.7636,2200.0
2019-05-22 10:00:00,112.74,112.74,112.0,112.16,2053.0,88.7164,88.7164,88.1341,88.26,2053.0
2019-05-22 10:10:00,111.7,112.38,111.7,112.38,547.0,87.898,88.4331,87.898,88.4331,547.0
2019-05-22 10:20:00,112.14,112.25,112.09,112.09,1300.0,88.2442,88.3308,88.2049,88.2049,1300.0
2019-05-22 10:30:00,111.84,111.9,111.1,111.1,2200.0,88.0082,88.0554,87.4259,87.4259,2200.0
2019-05-22 10:40:00,111.1,111.12,110.79,111.07,1670.0,87.4259,87.4416,87.1819,87.4023,1670.0
2019-05-22 10:50:00,110.81,110.85,110.81,110.85,203.0,87.1977,87.2291,87.1977,87.2291,203.0
2019-05-22 11:00:00,110.52,110.52,110.52,110.52,100.0,86.9694,86.9694,86.9694,86.9694,100.0
2019-05-22 11:10:00,110.7,110.86,110.7,110.81,1100.0,87.1111,87.237,87.1111,87.1977,1100.0
2019-05-22 11:20:00,110.83,110.83,110.43,110.69,600.0,87.2134,87.2134,86.8986,87.1032,600.0
2019-05-22 11:30:00,110.74,110.84,110.35,110.35,900.0,87.1426,87.2213,86.8357,86.8357,900.0
2019-05-22 11:40:00,110.4,110.46,110.4,110.44,502.0,86.875,86.9222,86.875,86.9065,502.0
2019-05-22 11:50:00,110.51,110.53,110.28,110.46,800.0,86.9616,86.9773,86.7806,86.9222,800.0
2019-05-22 12:00:00,110.57,110.57,110.06,110.06,1200.0,87.0088,87.0088,86.6075,86.6075,1200.0
2019-05-22 12:10:00,110.0,110.19,109.99,109.99,500.0,86.5603,86.7098,86.5524,86.5524,500.0
2019-05-22 12:20:00,110.03,110.26,110.03,110.24,1500.0,86.5839,86.7649,86.5839,86.7491,1500.0
2019-05-22 12:30:00,110.19,110.19,109.88,109.88,600.0,86.7098,86.7098,86.4658,86.4658,600.0
2019-05-22 12:40:00,109.75,109.75,109.59,109.59,1715.0,86.3635,86.3635,86.2376,86.2376,1715.0
2019-05-22 12:50:00,109.57,109.61,109.56,109.6,2241.0,86.2219,86.2534,86.214,86.2455,2241.0
2019-05-22 13:00:00,109.58,109.58,109.39,109.39,2963.0,86.2298,86.2298,86.0802,86.0802,2963.0
2019-05-22 13:10:00,109.35,109.36,109.26,109.36,1135.0,86.0488,86.0566,85.9779,86.0566,1135.0
2019-05-22 13:20:00,109.38,109.47,109.38,109.47,200.0,86.0724,86.1432,86.0724,86.1432,200.0
2019-05-22 13:30:00,109.51,109.51,109.46,109.46,400.0,86.1747,86.1747,86.1353,86.1353,400.0
2019-05-22 13:40:00,109.52,109.62,109.49,109.62,1100.0,86.1825,86.2612,86.1589,86.2612,1100.0
2019-05-22 13:50:00,109.52,109.73,109.52,109.6,700.0,86.1825,86.3478,86.1825,86.2455,700.0
2019-05-22 14:00:00,109.52,109.52,109.44,109.44,600.0,86.1825,86.1825,86.1196,86.1196,600.0
2019-05-22 14:10:00,109.36,109.54,109.33,109.46,700.0,86.0566,86.1983,86.033,86.1353,700.0
2019-05-22 14:20:00,109.49,109.69,109.49,109.63,935.0,86.1589,86.3163,86.1589,86.2691,935.0
2019-05-22 14:30:00,109.56,109.89,109.55,109.89,900.0,86.214,86.4737,86.2061,86.4737,900.0
2019-05-22 14:40:00,109.79,109.83,109.73,109.82,800.0,86.395,86.4265,86.3478,86.4186,800.0
2019-05-22 14:50:00,109.84,109.84,109.61,109.61,600.0,86.4343,86.4343,86.2534,86.2534,600.0
2019-05-22 15:00:00,109.59,109.66,109.57,109.57,600.0,86.2376,86.2927,86.2219,86.2219,600.0
2019-05-22 15:10:00,109.61,109.61,109.37,109.61,700.0,86.2534,86.2534,86.0645,86.2534,700.0
2019-05-22 15:20:00,109.6,109.78,109.6,109.7,656.0,86.2455,86.3871,86.2455,86.3242,656.0
2019-05-22 15:30:00,109.61,109.61,109.35,109.36,2000.0,86.2534,86.2534,86.0488,86.0566,2000.0
2019-05-22 15:40:00,109.4,109.46,109.3,109.36,5115.0,86.0881,86.1353,86.0094,86.0566,5115.0
2019-05-22 15:50:00,109.41,109.46,108.85,108.85,7409.0,86.096,86.1353,85.6553,85.6553,7409.0
2019-05-23 09:30:00,105.7,105.7,102.75,102.75,6129.0,83.1765,83.1765,80.8551,80.8551,6129.0
2019-05-23 09:40:00,102.59,102.73,101.91,102.73,6497.0,80.7292,80.8394,80.1941,80.8394,6497.0
2019-05-23 09:50:00,102.61,103.09,102.51,103.03,1200.0,80.745,81.1227,80.6663,81.0755,1200.0
2019-05-23 10:00:00,103.22,103.48,102.68,102.68,4893.0,81.225,81.4296,80.8001,80.8001,4893.0
2019-05-23 10:10:00,102.41,102.58,102.15,102.15,2600.0,80.5876,80.7214,80.383,80.383,2600.0
2019-05-23 10:20:00,102.22,102.58,102.16,102.58,1600.0,80.4381,80.7214,80.3909,80.7214,1600.0
2019-05-23 10:30:00,102.67,103.84,102.67,103.59,2509.0,80.7922,81.7129,80.7922,81.5162,2509.0
2019-05-23 10:40:00,103.7,104.1,103.62,104.08,1500.0,81.6027,81.9175,81.5398,81.9017,1500.0
2019-05-23 10:50:00,103.95,104.18,103.95,104.07,500.0,81.7994,81.9804,81.7994,81.8939,500.0
2019-05-23 11:00:00,103.66,103.75,103.55,103.55,645.0,81.5712,81.6421,81.4847,81.4847,645.0
2019-05-23 11:10:00,103.75,104.12,103.71,103.94,3200.0,81.6421,81.9332,81.6106,81.7916,3200.0
2019-05-23 11:20:00,103.88,103.88,103.53,103.53,1000.0,81.7444,81.7444,81.4689,81.4689,1000.0
2019-05-23 11:30:00,103.57,103.62,103.34,103.44,1121.0,81.5004,81.5398,81.3194,81.3981,1121.0
2019-05-23 11:40:00,103.36,103.41,103.29,103.4,500.0,81.3352,81.3745,81.2801,81.3666,500.0
2019-05-23 11:50:00,103.34,103.35,102.96,102.96,800.0,81.3194,81.3273,81.0204,81.0204,800.0
2019-05-23 12:00:00,102.79,103.12,102.79,102.85,1300.0,80.8866,81.1463,80.8866,80.9338,1300.0
2019-05-23 12:10:00,103.06,103.06,102.86,102.88,400.0,81.0991,81.0991,80.9417,80.9574,400.0
2019-05-23 12:20:00,102.72,103.15,102.72,103.15,500.0,80.8315,81.1699,80.8315,81.1699,500.0
2019-05-23 12:30:00,103.26,103.48,103.26,103.45,500.0,81.2565,81.4296,81.2565,81.406,500.0
2019-05-23 12:40:00,103.55,103.55,103.01,103.32,800.0,81.4847,81.4847,81.0597,81.3037,800.0
2019-05-23 12:50:00,103.42,103.57,103.05,103.05,1443.0,81.3824,81.5004,81.0912,81.0912,1443.0
2019-05-23 13:00:00,103.04,103.21,103.0,103.05,800.0,81.0834,81.2171,81.0519,81.0912,800.0
2019-05-23 13:10:00,102.93,103.06,102.81,103.06,500.0,80.9968,81.0991,80.9024,81.0991,500.0
2019-05-23 13:20:00,103.29,103.38,103.19,103.38,1000.0,81.2801,81.3509,81.2014,81.3509,1000.0
2019-05-23 13:30:00,103.4,103.62,103.4,103.62,400.0,81.3666,81.5398,81.3666,81.5398,400.0
2019-05-23 13:40:00,103.65,103.65,103.32,103.32,1200.0,81.5634,81.5634,81.3037,81.3037,1200.0
2019-05-23 13:50:00,103.36,103.36,103.25,103.25,300.0,81.3352,81.3352,81.2486,81.2486,300.0
2019-05-23 14:00:00,103.42,103.45,103.36,103.36,400.0,81.3824,81.406,81.3352,81.3352,400.0
2019-05-23 14:10:00,103.34,103.34,103.34,103.34,200.0,81.3194,81.3194,81.3194,81.3194,200.0
2019-05-23 14:20:00,103.65,103.68,103.63,103.68,400.0,81.5634,81.587,81.5476,81.587,400.0
2019-05-23 14:30:00,103.65,103.78,103.65,103.73,500.0,81.5634,81.6657,81.5634,81.6263,500.0
2019-05-23 14:40:00,103.7,103.72,103.56,103.64,1000.0,81.6027,81.6185,81.4925,81.5555,1000.0
2019-05-23 14:50:00,103.69,103.83,103.69,103.78,1000.0,81.5948,81.705,81.5948,81.6657,1000.0
2019-05-23 15:00:00,103.76,103.76,103.69,103.7,857.0,81.6499,81.6499,81.5948,81.6027,857.0
2019-05-23 15:10:00,103.75,104.09,103.67,104.09,500.0,81.6421,81.9096,81.5791,81.9096,500.0
2019-05-23 15:20:00,104.05,104.56,104.05,104.53,3500.0,81.8781,82.2795,81.8781,82.2559,3500.0
2019-05-23 15:30:00,104.47,104.68,104.41,104.42,3360.0,82.2086,82.3739,82.1614,82.1693,3360.0
2019-05-23 15:40:00,104.24,104.24,103.88,104.17,4259.0,82.0276,82.0276,81.7444,81.9726,4259.0
2019-05-23 15:50:00,104.07,104.48,104.0,104.05,8200.0,81.8939,82.2165,81.8388,81.8781,8200.0
2019-05-24 09:30:00,105.15,105.58,104.1,104.4,3272.0,82.8928,83.2317,82.065,82.3015,3272.0
2019-05-24 09:40:00,104.43,104.43,103.58,103.58,1614.0,82.3252,82.3252,81.6551,81.6551,1614.0
2019-05-24 09:50:00,103.49,103.9,103.45,103.9,1800.0,81.5841,81.9073,81.5526,81.9073,1800.0
2019-05-24 10:00:00,103.85,104.15,103.85,103.85,700.0,81.8679,82.1044,81.8679,81.8679,700.0
2019-05-24 10:10:00,103.66,104.12,103.66,104.11,1300.0,81.7181,82.0808,81.7181,82.0729,1300.0
2019-05-24 10:20:00,104.0,104.23,104.0,104.09,1453.0,81.9862,82.1675,81.9862,82.0571,1453.0
2019-05-24 10:30:00,104.01,104.01,103.54,103.67,2600.0,81.9941,81.9941,81.6235,81.726,2600.0
2019-05-24 10:40:00,103.48,103.48,102.89,102.89,700.0,81.5762,81.5762,81.1111,81.1111,700.0
2019-05-24 10:50:00,102.82,102.82,102.56,102.64,1000.0,81.0559,81.0559,80.851,80.9141,1000.0
2019-05-24 11:00:00,102.7,102.89,102.59,102.59,1825.0,80.9613,81.1111,80.8746,80.8746,1825.0
2019-05-24 11:10:00,102.35,102.35,101.77,101.9,2537.0,80.6854,80.6854,80.2282,80.3307,2537.0
2019-05-24 11:20:00,102.15,102.15,102.15,102.15,100.0,80.5278,80.5278,80.5278,80.5278,100.0
2019-05-24 11:30:00,102.28,102.36,102.17,102.17,1042.0,80.6303,80.6933,80.5435,80.5435,1042.0
2019-05-24 11:40:00,102.1,102.2,102.06,102.11,1500.0,80.4884,80.5672,80.4568,80.4962,1500.0
2019-05-24 11:50:00,102.0,102.2,102.0,102.03,1419.0,80.4095,80.5672,80.4095,80.4332,1419.0
2019-05-24 12:00:00,101.98,101.98,101.84,101.86,800.0,80.3938,80.3938,80.2834,80.2992,800.0
2019-05-24 12:10:00,101.85,101.86,101.72,101.78,700.0,80.2913,80.2992,80.1888,80.2361,700.0
2019-05-24 12:20:00,101.92,102.08,101.89,102.08,600.0,80.3465,80.4726,80.3228,80.4726,600.0
2019-05-24 12:30:00,102.04,102.08,101.99,102.08,900.0,80.4411,80.4726,80.4016,80.4726,900.0
2019-05-24 12:40:00,102.12,102.28,102.12,102.28,1200.0,80.5041,80.6303,80.5041,80.6303,1200.0
2019-05-24 12:50:00,102.16,102.3,102.1,102.26,1100.0,80.5357,80.646,80.4884,80.6145,1100.0
2019-05-24 13:00:00,102.42,102.69,102.42,102.69,1700.0,80.7406,80.9535,80.7406,80.9535,1700.0
2019-05-24 13:10:00,102.75,102.85,102.75,102.78,986.0,81.0008,81.0796,81.0008,81.0244,986.0
2019-05-24 13:20:00,102.86,102.86,102.66,102.66,1200.0,81.0875,81.0875,80.9298,80.9298,1200.0
2019-05-24 13:30:00,102.74,102.74,102.64,102.67,500.0,80.9929,80.9929,80.9141,80.9377,500.0
2019-05-24 13:40:00,102.77,103.1,102.73,103.1,759.0,81.0165,81.2767,80.985,81.2767,759.0
2019-05-24 13:50:00,103.18,103.27,103.05,103.05,900.0,81.3397,81.4107,81.2373,81.2373,900.0
2019-05-24 14:00:00,103.09,103.09,102.87,102.87,300.0,81.2688,81.2688,81.0954,81.0954,300.0
2019-05-24 14:10:00,102.88,102.88,102.75,102.85,900.0,81.1032,81.1032,81.0008,81.0796,900.0
2019-05-24 14:20:00,102.89,103.18,102.83,103.18,1147.0,81.1111,81.3397,81.0638,81.3397,1147.0
2019-05-24 14:30:00,103.11,103.22,103.06,103.22,700.0,81.2846,81.3713,81.2451,81.3713,700.0
2019-05-24 14:40:00,103.22,103.44,103.22,103.44,900.0,81.3713,81.5447,81.3713,81.5447,900.0
2019-05-24 14:50:00,103.44,103.58,103.43,103.54,1234.0,81.5447,81.6551,81.5368,81.6235,1234.0
2019-05-24 15:00:00,103.61,103.72,103.52,103.61,1357.0,81.6787,81.7654,81.6078,81.6787,1357.0
2019-05-24 15:10:00,103.89,103.89,103.75,103.75,800.0,81.8995,81.8995,81.7891,81.7891,800.0
2019-05-24 15:20:00,103.73,103.93,103.71,103.93,1100.0,81.7733,81.931,81.7576,81.931,1100.0
2019-05-24 15:30:00,103.96,103.96,103.68,103.68,2000.0,81.9546,81.9546,81.7339,81.7339,2000.0
2019-05-24 15:40:00,103.73,103.95,103.68,103.93,3187.0,81.7733,81.9468,81.7339,81.931,3187.0
2019-05-24 15:50:00,103.97,104.38,103.95,104.05,8319.0,81.9625,82.2857,81.9468,82.0256,8319.0
2019-05-28 09:30:00,104.38,104.54,104.02,104.02,625.0,82.2857,82.4119,82.0019,82.0019,625.0
2019-05-28 09:40:00,104.0,104.2,103.99,104.16,900.0,81.9862,82.1438,81.9783,82.1123,900.0
2019-05-28 09:50:00,103.97,104.41,103.94,104.12,900.0,81.9625,82.3094,81.9389,82.0808,900.0
2019-05-28 10:00:00,104.09,104.67,104.05,104.5,1400.0,82.0571,82.5144,82.0256,82.3803,1400.0
2019-05-28 10:10:00,104.43,104.43,104.31,104.38,1200.0,82.3252,82.3252,82.2306,82.2857,1200.0
2019-05-28 10:20:00,104.25,104.25,103.99,104.16,1870.0,82.1833,82.1833,81.9783,82.1123,1870.0
2019-05-28 10:30:00,103.92,103.92,103.28,103.33,1000.0,81.9231,81.9231,81.4186,81.458,1000.0
2019-05-28 10:40:00,103.13,103.29,103.09,103.29,1250.0,81.3003,81.4265,81.2688,81.4265,1250.0
2019-05-28 10:50:00,102.88,103.07,102.88,103.05,910.0,81.1032,81.253,81.1032,81.2373,910.0
2019-05-28 11:00:00,103.46,103.46,103.16,103.38,1900.0,81.5605,81.5605,81.324,81.4974,1900.0
2019-05-28 11:10:00,103.31,103.67,103.31,103.67,500.0,81.4422,81.726,81.4422,81.726,500.0
2019-05-28 11:20:00,103.55,103.55,103.35,103.35,1000.0,81.6314,81.6314,81.4738,81.4738,1000.0
2019-05-28 11:30:00,103.21,103.41,103.21,103.37,600.0,81.3634,81.5211,81.3634,81.4895,600.0
2019-05-28 11:40:00,103.39,103.49,103.34,103.34,700.0,81.5053,81.5841,81.4659,81.4659,700.0
2019-05-28 11:50:00,103.34,103.55,103.08,103.54,1700.0,81.4659,81.6314,81.2609,81.6235,1700.0
2019-05-28 12:00:00,103.65,103.69,103.38,103.38,700.0,81.7103,81.7418,81.4974,81.4974,700.0
2019-05-28 12:10:00,103.51,103.94,103.51,103.94,1045.0,81.5999,81.9389,81.5999,81.9389,1045.0
2019-05-28 12:20:00,103.95,103.95,103.89,103.91,400.0,81.9468,81.9468,81.8995,81.9152,400.0
2019-05-28 12:30:00,103.85,103.85,103.63,103.7,900.0,81.8679,81.8679,81.6945,81.7497,900.0
2019-05-28 12:40:00,103.66,103.7,103.66,103.7,463.0,81.7181,81.7497,81.7181,81.7497,463.0
2019-05-28 12:50:00,103.67,103.67,103.57,103.57,400.0,81.726,81.726,81.6472,81.6472,400.0
2019-05-28 13:00:00,103.98,103.98,103.98,103.98,100.0,81.9704,81.9704,81.9704,81.9704,100.0
2019-05-28 13:10:00,103.95,104.13,103.95,104.12,400.0,81.9468,82.0887,81.9468,82.0808,400.0
2019-05-28 13:20:00,104.11,104.13,104.11,104.13,300.0,82.0729,82.0887,82.0729,82.0887,300.0
2019-05-28 13:30:00,104.0,104.33,104.0,104.32,1400.0,81.9862,82.2463,81.9862,82.2384,1400.0
2019-05-28 13:40:00,104.27,104.27,104.16,104.18,657.0,82.199,82.199,82.1123,82.1281,657.0
2019-05-28 13:50:00,104.16,104.16,104.13,104.13,200.0,82.1123,82.1123,82.0887,82.0887,200.0
2019-05-28 14:00:00,103.99,103.99,103.76,103.76,200.0,81.9783,81.9783,81.797,81.797,200.0
2019-05-28 14:10:00,103.62,103.62,103.62,103.62,200.0,81.6866,81.6866,81.6866,81.6866,200.0
2019-05-28 14:20:00,103.53,103.53,103.36,103.36,300.0,81.6157,81.6157,81.4816,81.4816,300.0
2019-05-28 14:30:00,103.31,103.49,103.31,103.49,1155.0,81.4422,81.5841,81.4422,81.5841,1155.0
2019-05-28 14:40:00,103.25,103.4,103.25,103.4,1000.0,81.3949,81.5132,81.3949,81.5132,1000.0
2019-05-28 14:50:00,103.46,103.64,103.46,103.64,600.0,81.5605,81.7024,81.5605,81.7024,600.0
2019-05-28 15:00:00,103.55,103.75,103.55,103.69,800.0,81.6314,81.7891,81.6314,81.7418,800.0
2019-05-28 15:10:00,103.58,103.73,103.49,103.73,1100.0,81.6551,81.7733,81.5841,81.7733,1100.0
2019-05-28 15:20:00,103.68,103.72,103.64,103.72,1200.0,81.7339,81.7654,81.7024,81.7654,1200.0
2019-05-28 15:30:00,103.67,103.75,103.59,103.63,1600.0,81.726,81.7891,81.663,81.6945,1600.0
2019-05-28 15:40:00,103.59,103.62,103.5,103.52,1400.0,81.663,81.6866,81.592,81.6078,1400.0
2019-05-28 15:50:00,103.52,103.71,103.52,103.6,4098.0,81.6078,81.7576,81.6078,81.6708,4098.0
2019-05-29 09:30:00,101.52,101.89,101.18,101.18,1700.0,80.0311,80.3228,79.7631,79.7631,1700.0
2019-05-29 09:40:00,101.2,101.43,100.28,100.5,9318.0,79.7789,79.9602,79.0536,79.227,9318.0
2019-05-29 09:50:00,100.37,100.93,100.13,100.84,3500.0,79.1245,79.566,78.9353,79.4951,3500.0
2019-05-29 10:00:00,100.85,100.85,100.31,100.55,2049.0,79.5029,79.5029,79.0772,79.2664,2049.0
2019-05-29 10:10:00,100.57,101.35,100.57,101.35,1700.0,79.2822,79.8971,79.2822,79.8971,1700.0
2019-05-29 10:20:00,101.47,102.0,101.39,102.0,1400.0,79.9917,80.4095,79.9286,80.4095,1400.0
2019-05-29 10:30:00,101.95,102.07,101.61,101.75,1500.0,80.3701,80.4647,80.1021,80.2124,1500.0
2019-05-29 10:40:00,101.71,102.11,101.71,102.11,1300.0,80.1809,80.4962,80.1809,80.4962,1300.0
2019-05-29 10:50:00,102.18,102.19,101.71,101.71,1300.0,80.5514,80.5593,80.1809,80.1809,1300.0
2019-05-29 11:00:00,101.39,101.62,101.29,101.51,1600.0,79.9286,80.11,79.8498,80.0232,1600.0
2019-05-29 11:10:00,101.5,101.5,101.15,101.15,600.0,80.0154,80.0154,79.7394,79.7394,600.0
2019-05-29 11:20:00,101.0,101.04,100.78,100.88,2200.0,79.6212,79.6527,79.4478,79.5266,2200.0
2019-05-29 11:30:00,100.96,101.03,100.75,100.76,1600.0,79.5897,79.6448,79.4241,79.432,1600.0
2019-05-29 11:40:00,100.5,100.59,100.3,100.54,2275.0,79.227,79.298,79.0694,79.2586,2275.0
2019-05-29 11:50:00,100.17,100.22,100.13,100.14,2000.0,78.9669,79.0063,78.9353,78.9432,2000.0
2019-05-29 12:00:00,100.18,100.5,100.13,100.5,1200.0,78.9748,79.227,78.9353,79.227,1200.0
2019-05-29 12:10:00,100.45,100.88,100.41,100.86,1100.0,79.1876,79.5266,79.1561,79.5108,1100.0
2019-05-29 12:20:00,100.91,101.0,100.89,101.0,1000.0,79.5502,79.6212,79.5345,79.6212,1000.0
2019-05-29 12:30:00,101.0,101.14,101.0,101.13,300.0,79.6212,79.7316,79.6212,79.7237,300.0
2019-05-29 12:40:00,101.09,101.3,100.99,101.19,1700.0,79.6921,79.8577,79.6133,79.771,1700.0
2019-05-29 12:50:00,101.19,101.26,101.05,101.16,900.0,79.771,79.8262,79.6606,79.7473,900.0
2019-05-29 13:00:00,101.22,101.53,101.22,101.51,900.0,79.7946,80.039,79.7946,80.0232,900.0
2019-05-29 13:10:00,101.53,101.7,101.18,101.22,6382.0,80.039,80.173,79.7631,79.7946,6382.0
2019-05-29 13:20:00,101.08,101.13,101.0,101.13,1300.0,79.6843,79.7237,79.6212,79.7237,1300.0
2019-05-29 13:30:00,101.11,101.45,101.04,101.07,7787.0,79.7079,79.9759,79.6527,79.6764,7787.0
2019-05-29 13:40:00,101.44,101.47,101.39,101.41,800.0,79.9681,79.9917,79.9286,79.9444,800.0
2019-05-29 13:50:00,101.5,101.5,100.77,100.77,7616.0,80.0154,80.0154,79.4399,79.4399,7616.0
2019-05-29 14:00:00,100.62,100.71,100.32,100.71,5501.0,79.3216,79.3926,79.0851,79.3926,5501.0
2019-05-29 14:10:00,100.68,100.69,100.28,100.31,700.0,79.3689,79.3768,79.0536,79.0772,700.0
2019-05-29 14:20:00,100.46,100.51,100.38,100.45,800.0,79.1955,79.2349,79.1324,79.1876,800.0
2019-05-29 14:30:00,100.47,100.47,100.34,100.34,2500.0,79.2034,79.2034,79.1009,79.1009,2500.0
2019-05-29 14:40:00,100.24,100.38,100.2,100.32,1800.0,79.0221,79.1324,78.9905,79.0851,1800.0
2019-05-29 14:50:00,100.32,100.73,100.31,100.73,1800.0,79.0851,79.4083,79.0772,79.4083,1800.0
2019-05-29 15:00:00,100.62,100.63,100.48,100.59,2012.0,79.3216,79.3295,79.2113,79.298,2012.0
2019-05-29 15:10:00,100.79,100.96,100.77,100.96,1300.0,79.4556,79.5897,79.4399,79.5897,1300.0
2019-05-29 15:20:00,101.0,101.08,100.93,101.08,1900.0,79.6212,79.6843,79.566,79.6843,1900.0
2019-05-29 15:30:00,101.19,101.5,100.98,101.5,4600.0,79.771,80.0154,79.6054,80.0154,4600.0
2019-05-29 15:40:00,101.64,101.94,101.59,101.87,2500.0,80.1257,80.3622,80.0863,80.307,2500.0
2019-05-29 15:50:00,101.78,101.78,101.23,101.3,14716.0,80.2361,80.2361,79.8025,79.8577,14716.0
2019-05-30 09:30:00,101.31,102.07,101.31,101.85,3322.0,79.8656,80.4647,79.8656,80.2913,3322.0
2019-05-30 09:40:00,101.86,102.46,101.86,102.46,1100.0,80.2992,80.7722,80.2992,80.7722,1100.0
2019-05-30 09:50:00,102.55,102.55,102.42,102.5,300.0,80.8431,80.8431,80.7406,80.8037,300.0
2019-05-30 10:00:00,102.27,102.37,102.08,102.08,400.0,80.6224,80.7012,80.4726,80.4726,400.0
2019-05-30 10:10:00,102.29,102.61,102.29,102.61,300.0,80.6381,80.8904,80.6381,80.8904,300.0
2019-05-30 10:20:00,102.15,102.2,102.14,102.14,400.0,80.5278,80.5672,80.5199,80.5199,400.0
2019-05-30 10:30:00,102.04,102.15,101.95,102.05,900.0,80.4411,80.5278,80.3701,80.4489,900.0
2019-05-30 10:40:00,101.89,101.89,101.6,101.6,400.0,80.3228,80.3228,80.0942,80.0942,400.0
2019-05-30 10:50:00,101.51,101.53,101.5,101.52,500.0,80.0232,80.039,80.0154,80.0311,500.0
2019-05-30 11:00:00,101.11,101.11,100.64,100.64,500.0,79.7079,79.7079,79.3374,79.3374,500.0
2019-05-30 11:10:00,100.76,101.16,100.6,100.6,1310.0,79.432,79.7473,79.3059,79.3059,1310.0
2019-05-30 11:20:00,100.6,100.6,100.08,100.08,1200.0,79.3059,79.3059,78.8959,78.8959,1200.0
2019-05-30 11:30:00,100.16,100.71,100.16,100.64,1500.0,78.959,79.3926,78.959,79.3374,1500.0
2019-05-30 11:40:00,100.78,100.84,100.48,100.53,900.0,79.4478,79.4951,79.2113,79.2507,900.0
2019-05-30 11:50:00,100.4,100.55,100.32,100.55,1200.0,79.1482,79.2664,79.0851,79.2664,1200.0
2019-05-30 12:00:00,100.5,100.67,100.5,100.58,600.0,79.227,79.361,79.227,79.2901,600.0
2019-05-30 12:10:00,100.61,100.95,100.61,100.94,500.0,79.3137,79.5818,79.3137,79.5739,500.0
2019-05-30 12:20:00,101.04,101.04,100.82,100.82,600.0,79.6527,79.6527,79.4793,79.4793,600.0
2019-05-30 12:30:00,100.76,100.83,100.69,100.83,600.0,79.432,79.4872,79.3768,79.4872,600.0
2019-05-30 12:40:00,100.87,100.87,100.87,100.87,100.0,79.5187,79.5187,79.5187,79.5187,100.0
2019-05-30 12:50:00,101.02,101.02,100.89,100.89,200.0,79.637,79.637,79.5345,79.5345,200.0
2019-05-30 13:00:00,101.01,101.01,100.62,100.62,600.0,79.6291,79.6291,79.3216,79.3216,600.0
2019-05-30 13:10:00,100.7,100.77,100.7,100.76,490.0,79.3847,79.4399,79.3847,79.432,490.0
2019-05-30 13:20:00,100.78,100.94,100.71,100.79,1099.0,79.4478,79.5739,79.3926,79.4556,1099.0
2019-05-30 13:30:00,100.75,100.75,100.68,100.71,1113.0,79.4241,79.4241,79.3689,79.3926,1113.0
2019-05-30 13:40:00,100.73,100.73,100.31,100.32,3900.0,79.4083,79.4083,79.0772,79.0851,3900.0
2019-05-30 13:50:00,100.32,100.72,100.26,100.72,1200.0,79.0851,79.4005,79.0378,79.4005,1200.0
2019-05-30 14:00:00,100.83,100.83,100.45,100.45,1000.0,79.4872,79.4872,79.1876,79.1876,1000.0
2019-05-30 14:10:00,100.47,100.47,100.2,100.26,550.0,79.2034,79.2034,78.9905,79.0378,550.0
2019-05-30 14:20:00,100.2,100.2,99.99,100.02,1100.0,78.9905,78.9905,78.825,78.8486,1100.0
2019-05-30 14:30:00,100.0,100.06,99.92,99.96,1200.0,78.8329,78.8802,78.7698,78.8013,1200.0
2019-05-30 14:40:00,100.04,100.04,99.98,99.98,700.0,78.8644,78.8644,78.8171,78.8171,700.0
2019-05-30 14:50:00,99.96,100.22,99.96,100.22,800.0,78.8013,79.0063,78.8013,79.0063,800.0
2019-05-30 15:00:00,100.2,100.25,100.1,100.1,800.0,78.9905,79.0299,78.9117,78.9117,800.0
2019-05-30 15:10:00,100.18,100.25,100.15,100.2,800.0,78.9748,79.0299,78.9511,78.9905,800.0
2019-05-30 15:20:00,100.21,100.22,100.12,100.18,2200.0,78.9984,79.0063,78.9275,78.9748,2200.0
2019-05-30 15:30:00,100.22,100.38,100.08,100.34,3200.0,79.0063,79.1324,78.8959,79.1009,3200.0
2019-05-30 15:40:00,100.24,100.31,100.02,100.15,4450.0,79.0221,79.0772,78.8486,78.9511,4450.0
2019-05-30 15:50:00,100.23,100.51,100.21,100.31,8820.0,79.0142,79.2349,78.9984,79.0772,8820.0
2019-05-31 09:30:00,98.33,99.02,98.26,98.98,1500.0,77.5164,78.0603,77.4612,78.0288,1500.0
2019-05-31 09:40:00,98.93,99.63,98.8,99.4,2600.0,77.9894,78.5412,77.8869,78.3599,2600.0
2019-05-31 09:50:00,99.61,99.64,98.55,98.79,2600.0,78.5254,78.5491,77.6898,77.879,2600.0
2019-05-31 10:00:00,99.0,99.2,98.59,98.64,5037.0,78.0445,78.2022,77.7213,77.7607,5037.0
2019-05-31 10:10:00,98.78,98.78,97.69,98.4,8118.0,77.8711,77.8711,77.0118,77.5715,8118.0
2019-05-31 10:20:00,98.51,99.27,98.51,99.27,1200.0,77.6583,78.2574,77.6583,78.2574,1200.0
2019-05-31 10:30:00,99.68,99.78,99.58,99.78,400.0,78.5806,78.6594,78.5018,78.6594,400.0
2019-05-31 10:40:00,99.98,99.98,99.74,99.87,700.0,78.8171,78.8171,78.6279,78.7304,700.0
2019-05-31 10:50:00,99.95,100.16,99.95,100.11,2700.0,78.7934,78.959,78.7934,78.9196,2700.0
2019-05-31 11:00:00,99.68,99.68,99.34,99.47,861.0,78.5806,78.5806,78.3126,78.415,861.0
2019-05-31 11:10:00,99.48,99.55,99.48,99.5,300.0,78.4229,78.4781,78.4229,78.4387,300.0
2019-05-31 11:20:00,99.26,99.78,99.26,99.78,300.0,78.2495,78.6594,78.2495,78.6594,300.0
2019-05-31 11:30:00,99.95,100.02,99.91,100.02,500.0,78.7934,78.8486,78.7619,78.8486,500.0
2019-05-31 11:40:00,99.87,99.92,99.82,99.84,500.0,78.7304,78.7698,78.691,78.7067,500.0
2019-05-31 11:50:00,99.87,99.87,99.67,99.8,700.0,78.7304,78.7304,78.5727,78.6752,700.0
2019-05-31 12:00:00,99.83,99.83,99.62,99.62,600.0,78.6988,78.6988,78.5333,78.5333,600.0
2019-05-31 12:10:00,99.6,99.61,99.6,99.61,300.0,78.5175,78.5254,78.5175,78.5254,300.0
2019-05-31 12:20:00,99.71,99.71,99.3,99.3,1000.0,78.6042,78.6042,78.281,78.281,1000.0
2019-05-31 12:30:00,99.42,99.52,99.21,99.21,1000.0,78.3756,78.4545,78.2101,78.2101,1000.0
2019-05-31 12:40:00,99.15,99.18,99.15,99.16,300.0,78.1628,78.1864,78.1628,78.1707,300.0
2019-05-31 12:50:00,98.97,99.07,98.89,99.06,600.0,78.0209,78.0997,77.9578,78.0918,600.0
2019-05-31 13:00:00,99.01,99.01,99.01,99.01,200.0,78.0524,78.0524,78.0524,78.0524,200.0
2019-05-31 13:10:00,99.1,99.13,99.03,99.03,700.0,78.1234,78.147,78.0682,78.0682,700.0
2019-05-31 13:20:00,99.07,99.07,98.97,99.02,300.0,78.0997,78.0997,78.0209,78.0603,300.0
2019-05-31 13:30:00,99.11,99.11,99.03,99.08,400.0,78.1313,78.1313,78.0682,78.1076,400.0
2019-05-31 13:40:00,99.08,99.08,99.08,99.08,100.0,78.1076,78.1076,78.1076,78.1076,100.0
2019-05-31 13:50:00,99.01,99.01,98.83,98.83,1806.0,78.0524,78.0524,77.9105,77.9105,1806.0
2019-05-31 14:00:00,98.83,98.83,98.69,98.82,1700.0,77.9105,77.9105,77.8002,77.9026,1700.0
2019-05-31 14:10:00,98.78,98.78,98.65,98.65,200.0,77.8711,77.8711,77.7686,77.7686,200.0
2019-05-31 14:20:00,98.89,98.89,98.84,98.84,200.0,77.9578,77.9578,77.9184,77.9184,200.0
2019-05-31 14:30:00,98.69,98.74,98.69,98.74,200.0,77.8002,77.8396,77.8002,77.8396,200.0
2019-05-31 14:40:00,98.74,99.05,98.74,98.95,700.0,77.8396,78.084,77.8396,78.0051,700.0
2019-05-31 14:50:00,99.12,99.2,99.05,99.09,800.0,78.1391,78.2022,78.084,78.1155,800.0
2019-05-31 15:00:00,99.0,99.0,98.53,98.56,1300.0,78.0445,78.0445,77.674,77.6977,1300.0
2019-05-31 15:10:00,98.5,98.6,98.5,98.53,800.0,77.6504,77.7292,77.6504,77.674,800.0
2019-05-31 15:20:00,98.52,98.52,98.34,98.43,1100.0,77.6661,77.6661,77.5242,77.5952,1100.0
2019-05-31 15:30:00,98.44,98.55,98.34,98.37,5908.0,77.6031,77.6898,77.5242,77.5479,5908.0
2019-05-31 15:40:00,98.4,98.4,98.14,98.14,8112.0,77.5715,77.5715,77.3666,77.3666,8112.0
2019-05-31 15:50:00,98.12,98.14,97.8,98.05,25497.0,77.3508,77.3666,77.0985,77.2956,25497.0
2019-06-03 09:30:00,99.35,99.36,98.86,99.24,6828.0,78.3204,78.3283,77.9342,78.2337,6828.0
2019-06-03 09:40:00,99.07,99.35,98.59,98.79,4100.0,78.0997,78.3204,77.7213,77.879,4100.0
2019-06-03 09:50:00,98.8,99.39,98.75,98.75,1300.0,77.8869,78.352,77.8475,77.8475,1300.0
2019-06-03 10:00:00,98.8,98.8,98.15,98.55,2700.0,77.8869,77.8869,77.3745,77.6898,2700.0
2019-06-03 10:10:00,98.52,99.2,98.52,99.2,700.0,77.6661,78.2022,77.6661,78.2022,700.0
2019-06-03 10:20:00,99.17,99.17,99.1,99.16,600.0,78.1785,78.1785,78.1234,78.1707,600.0
2019-06-03 10:30:00,99.17,99.18,99.08,99.08,500.0,78.1785,78.1864,78.1076,78.1076,500.0
2019-06-03 10:40:00,99.04,99.13,99.04,99.13,300.0,78.0761,78.147,78.0761,78.147,300.0
2019-06-03 10:50:00,99.08,99.39,99.08,99.39,500.0,78.1076,78.352,78.1076,78.352,500.0
2019-06-03 11:00:00,99.52,99.53,99.21,99.21,800.0,78.4545,78.4623,78.2101,78.2101,800.0
2019-06-03 11:10:00,99.14,99.14,98.18,98.18,1366.0,78.1549,78.1549,77.3981,77.3981,1366.0
2019-06-03 11:20:00,98.0,98.19,97.9,98.19,1584.0,77.2562,77.406,77.1774,77.406,1584.0
2019-06-03 11:30:00,98.45,98.45,98.45,98.45,285.0,77.611,77.611,77.611,77.611,285.0
2019-06-03 11:40:00,98.22,98.22,98.09,98.16,2400.0,77.4296,77.4296,77.3272,77.3823,2400.0
2019-06-03 11:50:00,98.09,98.09,97.85,97.87,1137.0,77.3272,77.3272,77.138,77.1537,1137.0
2019-06-03 12:00:00,97.84,98.0,97.83,97.83,500.0,77.1301,77.2562,77.1222,77.1222,500.0
2019-06-03 12:10:00,97.77,97.81,97.68,97.81,500.0,77.0749,77.1064,77.0039,77.1064,500.0
2019-06-03 12:20:00,97.84,97.88,97.77,97.77,700.0,77.1301,77.1616,77.0749,77.0749,700.0
2019-06-03 12:30:00,97.77,98.1,97.77,98.1,800.0,77.0749,77.335,77.0749,77.335,800.0
2019-06-03 12:40:00,98.12,98.12,97.9,97.96,900.0,77.3508,77.3508,77.1774,77.2247,900.0
2019-06-03 12:50:00,98.0,98.0,97.61,97.61,2901.0,77.2562,77.2562,76.9488,76.9488,2901.0
2019-06-03 13:00:00,97.38,97.7,97.33,97.7,1265.0,76.7674,77.0197,76.728,77.0197,1265.0
2019-06-03 13:10:00,97.99,98.17,97.95,97.98,1100.0,77.2483,77.3902,77.2168,77.2404,1100.0
2019-06-03 13:20:00,98.01,98.2,97.74,98.08,1400.0,77.2641,77.4139,77.0512,77.3193,1400.0
2019-06-03 13:30:00,97.98,97.98,97.55,97.75,1350.0,77.2404,77.2404,76.9015,77.0591,1350.0
2019-06-03 13:40:00,97.87,98.08,97.87,98.08,300.0,77.1537,77.3193,77.1537,77.3193,300.0
2019-06-03 13:50:00,98.05,98.28,98.0,98.23,848.0,77.2956,77.4769,77.2562,77.4375,848.0
2019-06-03 14:00:00,98.16,98.49,98.06,98.49,1500.0,77.3823,77.6425,77.3035,77.6425,1500.0
2019-06-03 14:10:00,98.67,98.67,98.51,98.62,2000.0,77.7844,77.7844,77.6583,77.745,2000.0
2019-06-03 14:20:00,98.68,98.86,98.54,98.54,1300.0,77.7923,77.9342,77.6819,77.6819,1300.0
2019-06-03 14:30:00,98.67,98.68,98.4,98.44,2000.0,77.7844,77.7923,77.5715,77.6031,2000.0
2019-06-03 14:40:00,98.36,98.36,98.11,98.11,1801.0,77.54,77.54,77.3429,77.3429,1801.0
2019-06-03 14:50:00,98.04,98.2,97.93,98.03,2500.0,77.2877,77.4139,77.201,77.2799,2500.0
2019-06-03 15:00:00,98.05,98.05,97.64,97.68,1100.0,77.2956,77.2956,76.9724,77.0039,1100.0
2019-06-03 15:10:00,97.62,97.91,97.58,97.79,1300.0,76.9566,77.1853,76.9251,77.0907,1300.0
2019-06-03 15:20:00,98.06,98.21,98.06,98.09,900.0,77.3035,77.4218,77.3035,77.3272,900.0
2019-06-03 15:30:00,97.83,97.84,97.51,97.56,4150.0,77.1222,77.1301,76.8699,76.9093,4150.0
2019-06-03 15:40:00,97.55,97.69,97.43,97.57,7085.0,76.9015,77.0118,76.8069,76.9172,7085.0
2019-06-03 15:50:00,97.66,98.29,97.53,98.29,12114.0,76.9882,77.4848,76.8857,77.4848,12114.0
2019-06-04 09:30:00,99.5,99.5,98.84,99.13,3104.0,78.4387,78.4387,77.9184,78.147,3104.0
2019-06-04 09:40:00,99.14,99.14,98.46,98.46,1157.0,78.1549,78.1549,77.6188,77.6188,1157.0
2019-06-04 09:50:00,98.36,98.41,98.07,98.31,2700.0,77.54,77.5794,77.3114,77.5006,2700.0
2019-06-04 10:00:00,98.1,98.1,97.41,97.41,2400.0,77.335,77.335,76.7911,76.7911,2400.0
2019-06-04 10:10:00,97.43,97.67,97.26,97.67,1580.0,76.8069,76.9961,76.6728,76.9961,1580.0
2019-06-04 10:20:00,97.74,98.3,97.51,98.3,3376.0,77.0512,77.4927,76.8699,77.4927,3376.0
2019-06-04 10:30:00,98.43,98.85,98.42,98.64,1263.0,77.5952,77.9263,77.5873,77.7607,1263.0
2019-06-04 10:40:00,98.7,98.7,98.53,98.53,2320.0,77.808,77.808,77.674,77.674,2320.0
2019-06-04 10:50:00,98.67,99.0,98.67,98.97,935.0,77.7844,78.0445,77.7844,78.0209,935.0
2019-06-04 11:00:00,99.0,99.92,98.99,99.56,1800.0,78.0445,78.7698,78.0367,78.486,1800.0
2019-06-04 11:10:00,99.57,99.57,99.23,99.23,1320.0,78.4939,78.4939,78.2258,78.2258,1320.0
2019-06-04 11:20:00,99.22,99.72,99.19,99.69,1643.0,78.218,78.6121,78.1943,78.5885,1643.0
2019-06-04 11:30:00,99.69,99.8,99.61,99.65,1200.0,78.5885,78.6752,78.5254,78.5569,1200.0
2019-06-04 11:40:00,99.53,99.67,99.34,99.67,1500.0,78.4623,78.5727,78.3126,78.5727,1500.0
2019-06-04 11:50:00,99.71,99.93,99.68,99.68,1600.0,78.6042,78.7777,78.5806,78.5806,1600.0
2019-06-04 12:00:00,99.67,99.67,99.43,99.52,500.0,78.5727,78.5727,78.3835,78.4545,500.0
2019-06-04 12:10:00,99.58,99.76,99.45,99.76,1400.0,78.5018,78.6437,78.3993,78.6437,1400.0
2019-06-04 12:20:00,99.77,99.77,99.66,99.67,745.0,78.6515,78.6515,78.5648,78.5727,745.0
2019-06-04 12:30:00,99.71,99.71,99.37,99.45,1615.0,78.6042,78.6042,78.3362,78.3993,1615.0
2019-06-04 12:40:00,99.38,99.69,99.38,99.69,500.0,78.3441,78.5885,78.3441,78.5885,500.0
2019-06-04 12:50:00,99.66,99.71,99.66,99.7,400.0,78.5648,78.6042,78.5648,78.5964,400.0
2019-06-04 13:00:00,99.46,99.53,98.88,99.02,1729.0,78.4072,78.4623,77.9499,78.0603,1729.0
2019-06-04 13:10:00,99.06,99.06,98.76,98.76,1050.0,78.0918,78.0918,77.8553,77.8553,1050.0
2019-06-04 13:20:00,98.66,98.85,98.64,98.73,1000.0,77.7765,77.9263,77.7607,77.8317,1000.0
2019-06-04 13:30:00,98.56,98.65,98.2,98.2,1667.0,77.6977,77.7686,77.4139,77.4139,1667.0
2019-06-04 13:40:00,98.08,98.18,98.0,98.18,800.0,77.3193,77.3981,77.2562,77.3981,800.0
2019-06-04 13:50:00,98.23,98.24,98.0,98.24,2711.0,77.4375,77.4454,77.2562,77.4454,2711.0
2019-06-04 14:00:00,98.32,98.59,98.32,98.56,800.0,77.5085,77.7213,77.5085,77.6977,800.0
2019-06-04 14:10:00,98.67,98.67,98.35,98.39,2100.0,77.7844,77.7844,77.5321,77.5637,2100.0
2019-06-04 14:20:00,98.4,98.46,98.35,98.35,700.0,77.5715,77.6188,77.5321,77.5321,700.0
2019-06-04 14:30:00,98.41,98.53,98.31,98.53,1200.0,77.5794,77.674,77.5006,77.674,1200.0
2019-06-04 14:40:00,98.77,98.85,98.71,98.79,900.0,77.8632,77.9263,77.8159,77.879,900.0
2019-06-04 14:50:00,98.76,98.76,98.6,98.6,1300.0,77.8553,77.8553,77.7292,77.7292,1300.0
2019-06-04 15:00:00,98.65,98.83,98.62,98.83,400.0,77.7686,77.9105,77.745,77.9105,400.0
2019-06-04 15:10:00,98.88,98.97,98.88,98.92,1600.0,77.9499,78.0209,77.9499,77.9815,1600.0
2019-06-04 15:20:00,98.89,98.89,98.71,98.78,2799.0,77.9578,77.9578,77.8159,77.8711,2799.0
2019-06-04 15:30:00,98.73,98.86,98.68,98.71,3600.0,77.8317,77.9342,77.7923,77.8159,3600.0
2019-06-04 15:40:00,98.73,98.86,98.73,98.78,4919.0,77.8317,77.9342,77.8317,77.8711,4919.0
2019-06-04 15:50:00,98.76,99.19,98.76,99.15,8590.0,77.8553,78.1943,77.8553,78.1628,8590.0
2019-06-05 09:30:00,98.47,98.61,97.75,97.79,1311.0,77.6267,77.7371,77.0591,77.0907,1311.0
2019-06-05 09:40:00,97.4,97.49,96.83,97.0,3400.0,76.7832,76.8542,76.3339,76.4679,3400.0
2019-06-05 09:50:00,97.5,97.68,97.5,97.51,300.0,76.862,77.0039,76.862,76.8699,300.0
2019-06-05 10:00:00,97.36,97.5,96.98,97.05,2396.0,76.7517,76.862,76.4521,76.5073,2396.0
2019-06-05 10:10:00,97.19,97.5,97.16,97.18,800.0,76.6177,76.862,76.594,76.6098,800.0
2019-06-05 10:20:00,97.5,97.58,97.5,97.58,200.0,76.862,76.9251,76.862,76.9251,200.0
2019-06-05 10:30:00,97.26,97.26,96.01,96.37,8125.0,76.6728,76.6728,75.6874,75.9712,8125.0
2019-06-05 10:40:00,96.5,96.5,96.16,96.16,1800.0,76.0737,76.0737,75.8057,75.8057,1800.0
2019-06-05 10:50:00,95.84,95.93,95.55,95.78,600.0,75.5534,75.6244,75.3248,75.5061,600.0
2019-06-05 11:00:00,95.8,96.0,95.61,95.61,2300.0,75.5219,75.6795,75.3721,75.3721,2300.0
2019-06-05 11:10:00,95.7,95.79,95.34,95.48,3433.0,75.443,75.514,75.1593,75.2696,3433.0
2019-06-05 11:20:00,95.43,95.69,95.33,95.69,2600.0,75.2302,75.4352,75.1514,75.4352,2600.0
2019-06-05 11:30:00,95.7,95.79,95.29,95.29,2450.0,75.443,75.514,75.1198,75.1198,2450.0
2019-06-05 11:40:00,95.1,95.1,94.87,94.87,2010.0,74.9701,74.9701,74.7887,74.7887,2010.0
2019-06-05 11:50:00,94.62,94.76,94.45,94.64,1751.0,74.5917,74.702,74.4576,74.6074,1751.0
2019-06-05 12:00:00,94.64,95.25,94.64,95.25,1681.0,74.6074,75.0883,74.6074,75.0883,1681.0
2019-06-05 12:10:00,95.23,95.24,95.12,95.12,400.0,75.0725,75.0804,74.9858,74.9858,400.0
2019-06-05 12:20:00,95.11,95.61,95.11,95.61,1400.0,74.9779,75.3721,74.9779,75.3721,1400.0
2019-06-05 12:30:00,95.51,95.84,95.48,95.77,1600.0,75.2933,75.5534,75.2696,75.4982,1600.0
2019-06-05 12:40:00,95.72,95.75,95.38,95.38,800.0,75.4588,75.4825,75.1908,75.1908,800.0
2019-06-05 12:50:00,95.2,95.2,95.13,95.13,1333.0,75.0489,75.0489,74.9937,74.9937,1333.0
2019-06-05 13:00:00,95.15,95.47,95.15,95.47,300.0,75.0095,75.2617,75.0095,75.2617,300.0
2019-06-05 13:10:00,95.45,95.47,95.33,95.4,400.0,75.246,75.2617,75.1514,75.2066,400.0
2019-06-05 13:20:00,95.4,95.4,95.18,95.28,1300.0,75.2066,75.2066,75.0331,75.112,1300.0
2019-06-05 13:30:00,95.23,95.58,95.22,95.58,4550.0,75.0725,75.3485,75.0647,75.3485,4550.0
2019-06-05 13:40:00,95.25,95.46,95.25,95.38,4257.0,75.0883,75.2539,75.0883,75.1908,4257.0
2019-06-05 13:50:00,95.3,95.31,95.0,95.1,1688.0,75.1277,75.1356,74.8912,74.9701,1688.0
2019-06-05 14:00:00,95.14,95.59,95.14,95.59,2468.0,75.0016,75.3563,75.0016,75.3563,2468.0
2019-06-05 14:10:00,95.58,95.8,95.58,95.79,872.0,75.3485,75.5219,75.3485,75.514,872.0
2019-06-05 14:20:00,95.81,95.84,95.47,95.48,1000.0,75.5298,75.5534,75.2617,75.2696,1000.0
2019-06-05 14:30:00,95.51,95.63,95.45,95.52,2000.0,75.2933,75.3879,75.246,75.3012,2000.0
2019-06-05 14:40:00,95.52,95.62,95.47,95.56,1200.0,75.3012,75.38,75.2617,75.3327,1200.0
2019-06-05 14:50:00,95.53,95.53,95.4,95.47,3170.0,75.309,75.309,75.2066,75.2617,3170.0
2019-06-05 15:00:00,95.58,95.69,95.47,95.47,1200.0,75.3485,75.4352,75.2617,75.2617,1200.0
2019-06-05 15:10:00,95.43,95.59,95.42,95.59,1903.0,75.2302,75.3563,75.2223,75.3563,1903.0
2019-06-05 15:20:00,95.52,95.64,95.42,95.42,2175.0,75.3012,75.3957,75.2223,75.2223,2175.0
2019-06-05 15:30:00,95.4,95.59,95.31,95.59,2400.0,75.2066,75.3563,75.1356,75.3563,2400.0
2019-06-05 15:40:00,95.53,95.68,95.42,95.68,3500.0,75.309,75.4273,75.2223,75.4273,3500.0
2019-06-05 15:50:00,95.7,96.15,95.66,96.15,12862.0,75.443,75.7978,75.4115,75.7978,12862.0
2019-06-06 09:30:00,96.5,97.76,96.5,97.76,7627.0,76.0737,77.067,76.0737,77.067,7627.0
2019-06-06 09:40:00,97.47,97.56,96.94,97.2,4096.0,76.8384,76.9093,76.4206,76.6255,4096.0
2019-06-06 09:50:00,97.23,97.45,96.81,96.81,3903.0,76.6492,76.8226,76.3181,76.3181,3903.0
2019-06-06 10:00:00,96.58,96.65,96.38,96.38,2157.0,76.1368,76.192,75.9791,75.9791,2157.0
2019-06-06 10:10:00,97.01,97.35,96.99,97.35,1200.0,76.4758,76.7438,76.46,76.7438,1200.0
2019-06-06 10:20:00,97.16,97.17,96.79,96.8,1817.0,76.594,76.6019,76.3023,76.3102,1817.0
2019-06-06 10:30:00,96.49,97.0,96.42,97.0,1620.0,76.0658,76.4679,76.0106,76.4679,1620.0
2019-06-06 10:40:00,97.17,97.18,96.96,96.96,1500.0,76.6019,76.6098,76.4363,76.4363,1500.0
2019-06-06 10:50:00,96.66,96.78,96.45,96.45,1200.0,76.1998,76.2944,76.0343,76.0343,1200.0
2019-06-06 11:00:00,96.35,96.38,96.13,96.38,1700.0,75.9555,75.9791,75.782,75.9791,1700.0
2019-06-06 11:10:00,96.49,96.49,96.29,96.29,1200.0,76.0658,76.0658,75.9082,75.9082,1200.0
2019-06-06 11:20:00,96.27,96.31,96.19,96.31,400.0,75.8924,75.9239,75.8293,75.9239,400.0
2019-06-06 11:30:00,96.45,96.45,96.39,96.39,300.0,76.0343,76.0343,75.987,75.987,300.0
2019-06-06 11:40:00,96.15,96.18,96.08,96.18,400.0,75.7978,75.8214,75.7426,75.8214,400.0
2019-06-06 11:50:00,96.23,96.34,96.22,96.22,500.0,75.8609,75.9476,75.853,75.853,500.0
2019-06-06 12:00:00,96.37,96.65,96.37,96.65,650.0,75.9712,76.192,75.9712,76.192,650.0
2019-06-06 12:10:00,96.64,96.82,96.63,96.82,400.0,76.1841,76.326,76.1762,76.326,400.0
2019-06-06 12:20:00,97.02,97.09,96.9,96.9,700.0,76.4836,76.5388,76.389,76.389,700.0
2019-06-06 12:30:00,96.95,96.95,96.54,96.54,400.0,76.4285,76.4285,76.1052,76.1052,400.0
2019-06-06 12:40:00,96.58,96.6,96.19,96.19,1180.0,76.1368,76.1525,75.8293,75.8293,1180.0
2019-06-06 12:50:00,96.11,96.31,96.0,96.25,1450.0,75.7663,75.9239,75.6795,75.8766,1450.0
2019-06-06 13:00:00,96.18,96.19,96.14,96.19,2288.0,75.8214,75.8293,75.7899,75.8293,2288.0
2019-06-06 13:10:00,96.18,96.4,96.18,96.32,600.0,75.8214,75.9949,75.8214,75.9318,600.0
2019-06-06 13:20:00,96.32,96.53,96.3,96.53,500.0,75.9318,76.0974,75.916,76.0974,500.0
2019-06-06 13:30:00,96.54,96.62,96.54,96.62,400.0,76.1052,76.1683,76.1052,76.1683,400.0
2019-06-06 13:40:00,96.63,96.63,96.51,96.51,400.0,76.1762,76.1762,76.0816,76.0816,400.0
2019-06-06 13:50:00,96.43,96.58,96.43,96.56,800.0,76.0185,76.1368,76.0185,76.121,800.0
2019-06-06 14:00:00,96.6,96.74,96.6,96.67,900.0,76.1525,76.2629,76.1525,76.2077,900.0
2019-06-06 14:10:00,96.71,96.97,96.71,96.93,800.0,76.2393,76.4442,76.2393,76.4127,800.0
2019-06-06 14:20:00,97.01,97.5,97.01,97.44,2101.0,76.4758,76.862,76.4758,76.8147,2101.0
2019-06-06 14:30:00,97.43,97.94,97.43,97.7,3157.0,76.8069,77.2089,76.8069,77.0197,3157.0
2019-06-06 14:40:00,97.64,97.85,97.54,97.54,1600.0,76.9724,77.138,76.8936,76.8936,1600.0
2019-06-06 14:50:00,97.55,97.55,97.47,97.54,1600.0,76.9015,76.9015,76.8384,76.8936,1600.0
2019-06-06 15:00:00,97.63,97.71,97.53,97.53,1600.0,76.9645,77.0276,76.8857,76.8857,1600.0
2019-06-06 15:10:00,97.68,97.89,97.66,97.89,1965.0,77.0039,77.1695,76.9882,77.1695,1965.0
2019-06-06 15:20:00,97.96,97.96,97.87,97.87,900.0,77.2247,77.2247,77.1537,77.1537,900.0
2019-06-06 15:30:00,97.86,97.92,97.64,97.79,3800.0,77.1458,77.1931,76.9724,77.0907,3800.0
2019-06-06 15:40:00,97.82,97.82,97.49,97.7,5272.0,77.1143,77.1143,76.8542,77.0197,5272.0
2019-06-06 15:50:00,97.93,97.96,97.53,97.53,5160.0,77.201,77.2247,76.8857,76.8857,5160.0
2019-06-07 09:30:00,96.77,97.56,96.77,97.54,4882.0,76.2866,76.9093,76.2866,76.8936,4882.0
2019-06-07 09:40:00,97.56,97.85,96.88,96.88,2050.0,76.9093,77.138,76.3733,76.3733,2050.0
2019-06-07 09:50:00,96.92,97.92,96.92,97.92,3960.0,76.4048,77.1931,76.4048,77.1931,3960.0
2019-06-07 10:00:00,97.83,98.24,97.74,97.74,2660.0,77.1222,77.4454,77.0512,77.0512,2660.0
2019-06-07 10:10:00,97.81,97.85,97.53,97.65,4924.0,77.1064,77.138,76.8857,76.9803,4924.0
2019-06-07 10:20:00,97.7,97.75,97.41,97.59,3100.0,77.0197,77.0591,76.7911,76.933,3100.0
2019-06-07 10:30:00,97.56,98.18,97.56,98.15,1700.0,76.9093,77.3981,76.9093,77.3745,1700.0
2019-06-07 10:40:00,97.87,97.91,97.72,97.89,1738.0,77.1537,77.1853,77.0355,77.1695,1738.0
2019-06-07 10:50:00,98.0,98.3,98.0,98.0,886.0,77.2562,77.4927,77.2562,77.2562,886.0
2019-06-07 11:00:00,98.1,98.15,97.9,97.96,3430.0,77.335,77.3745,77.1774,77.2247,3430.0
2019-06-07 11:10:00,97.93,97.93,97.4,97.48,1300.0,77.201,77.201,76.7832,76.8463,1300.0
2019-06-07 11:20:00,97.65,97.65,97.42,97.42,1025.0,76.9803,76.9803,76.799,76.799,1025.0
2019-06-07 11:30:00,97.48,97.57,97.43,97.57,900.0,76.8463,76.9172,76.8069,76.9172,900.0
2019-06-07 11:40:00,97.7,97.7,97.38,97.6,1400.0,77.0197,77.0197,76.7674,76.9409,1400.0
2019-06-07 11:50:00,97.56,97.58,97.34,97.34,1200.0,76.9093,76.9251,76.7359,76.7359,1200.0
2019-06-07 12:00:00,97.29,97.29,96.88,97.06,1500.0,76.6965,76.6965,76.3733,76.5152,1500.0
2019-06-07 12:10:00,96.98,97.19,96.98,97.19,1996.0,76.4521,76.6177,76.4521,76.6177,1996.0
2019-06-07 12:20:00,97.17,97.41,97.17,97.4,2800.0,76.6019,76.7911,76.6019,76.7832,2800.0
2019-06-07 12:30:00,97.43,97.47,97.32,97.43,2089.0,76.8069,76.8384,76.7201,76.8069,2089.0
2019-06-07 12:40:00,97.72,97.95,97.72,97.94,2200.0,77.0355,77.2168,77.0355,77.2089,2200.0
2019-06-07 12:50:00,97.88,98.35,97.88,98.29,1500.0,77.1616,77.5321,77.1616,77.4848,1500.0
2019-06-07 13:00:00,98.34,98.6,98.28,98.42,1600.0,77.5242,77.7292,77.4769,77.5873,1600.0
2019-06-07 13:10:00,98.33,98.4,98.2,98.22,500.0,77.5164,77.5715,77.4139,77.4296,500.0
2019-06-07 13:20:00,98.21,98.21,98.06,98.1,900.0,77.4218,77.4218,77.3035,77.335,900.0
2019-06-07 13:30:00,98.1,98.27,98.1,98.26,600.0,77.335,77.4691,77.335,77.4612,600.0
2019-06-07 13:40:00,98.34,98.41,98.23,98.41,300.0,77.5242,77.5794,77.4375,77.5794,300.0
2019-06-07 13:50:00,98.23,98.54,98.19,98.54,700.0,77.4375,77.6819,77.406,77.6819,700.0
2019-06-07 14:00:00,98.67,98.67,98.43,98.48,700.0,77.7844,77.7844,77.5952,77.6346,700.0
2019-06-07 14:10:00,98.25,98.35,98.18,98.35,2370.0,77.4533,77.5321,77.3981,77.5321,2370.0
2019-06-07 14:20:00,98.05,98.06,98.0,98.0,400.0,77.2956,77.3035,77.2562,77.2562,400.0
2019-06-07 14:30:00,97.88,97.89,97.81,97.86,1800.0,77.1616,77.1695,77.1064,77.1458,1800.0
2019-06-07 14:40:00,97.82,97.93,97.75,97.8,1300.0,77.1143,77.201,77.0591,77.0985,1300.0
2019-06-07 14:50:00,97.65,97.66,97.5,97.66,1200.0,76.9803,76.9882,76.862,76.9882,1200.0
2019-06-07 15:00:00,97.75,97.76,97.5,97.5,2998.0,77.0591,77.067,76.862,76.862,2998.0
2019-06-07 15:10:00,97.55,97.64,97.49,97.49,3000.0,76.9015,76.9724,76.8542,76.8542,3000.0
2019-06-07 15:20:00,97.45,97.78,97.41,97.68,3364.0,76.8226,77.0828,76.7911,77.0039,3364.0
2019-06-07 15:30:00,97.62,97.74,97.41,97.41,3410.0,76.9566,77.0512,76.7911,76.7911,3410.0
2019-06-07 15:40:00,97.4,97.53,97.2,97.25,3723.0,76.7832,76.8857,76.6255,76.665,3723.0
2019-06-07 15:50:00,97.23,97.24,96.96,97.04,7200.0,76.6492,76.6571,76.4363,76.4994,7200.0
2019-06-10 09:30:00,97.65,97.81,97.2,97.2,1700.0,76.9803,77.1064,76.6255,76.6255,1700.0
2019-06-10 09:40:00,97.2,97.31,96.44,96.51,5224.0,76.6255,76.7123,76.0264,76.0816,5224.0
2019-06-10 09:50:00,96.52,97.34,96.51,97.15,1986.0,76.0895,76.7359,76.0816,76.5861,1986.0
2019-06-10 10:00:00,97.05,97.28,97.05,97.25,2300.0,76.5073,76.6886,76.5073,76.665,2300.0
2019-06-10 10:10:00,97.33,97.81,97.3,97.79,3900.0,76.728,77.1064,76.7044,77.0907,3900.0
2019-06-10 10:20:00,97.82,98.11,97.82,97.95,2600.0,77.1143,77.3429,77.1143,77.2168,2600.0
2019-06-10 10:30:00,98.0,98.05,97.87,98.0,2950.0,77.2562,77.2956,77.1537,77.2562,2950.0
2019-06-10 10:40:00,97.95,98.24,97.92,98.2,3560.0,77.2168,77.4454,77.1931,77.4139,3560.0
2019-06-10 10:50:00,98.25,98.4,98.14,98.16,11389.0,77.4533,77.5715,77.3666,77.3823,11389.0
2019-06-10 11:00:00,98.2,98.55,98.18,98.55,4600.0,77.4139,77.6898,77.3981,77.6898,4600.0
2019-06-10 11:10:00,98.45,98.49,98.11,98.21,6000.0,77.611,77.6425,77.3429,77.4218,6000.0
2019-06-10 11:20:00,98.17,98.19,97.82,97.82,1489.0,77.3902,77.406,77.1143,77.1143,1489.0
2019-06-10 11:30:00,97.91,97.91,97.6,97.81,1900.0,77.1853,77.1853,76.9409,77.1064,1900.0
2019-06-10 11:40:00,97.93,98.17,97.84,97.85,2200.0,77.201,77.3902,77.1301,77.138,2200.0
2019-06-10 11:50:00,97.97,98.0,97.9,97.93,1000.0,77.2326,77.2562,77.1774,77.201,1000.0
2019-06-10 12:00:00,97.89,97.95,97.76,97.77,2381.0,77.1695,77.2168,77.067,77.0749,2381.0
2019-06-10 12:10:00,97.84,97.86,97.6,97.6,3400.0,77.1301,77.1458,76.9409,76.9409,3400.0
2019-06-10 12:20:00,97.51,97.51,97.36,97.36,1050.0,76.8699,76.8699,76.7517,76.7517,1050.0
2019-06-10 12:30:00,97.5,97.63,97.47,97.63,600.0,76.862,76.9645,76.8384,76.9645,600.0
2019-06-10 12:40:00,97.7,97.74,97.61,97.74,1100.0,77.0197,77.0512,76.9488,77.0512,1100.0
2019-06-10 12:50:00,97.66,97.66,97.57,97.57,1200.0,76.9882,76.9882,76.9172,76.9172,1200.0
2019-06-10 13:00:00,97.65,97.75,97.59,97.66,1700.0,76.9803,77.0591,76.933,76.9882,1700.0
2019-06-10 13:10:00,97.6,97.6,97.45,97.6,2000.0,76.9409,76.9409,76.8226,76.9409,2000.0
2019-06-10 13:20:00,97.66,97.66,97.54,97.59,1500.0,76.9882,76.9882,76.8936,76.933,1500.0
2019-06-10 13:30:00,97.64,97.94,97.64,97.78,15209.0,76.9724,77.2089,76.9724,77.0828,15209.0
2019-06-10 13:40:00,97.77,97.8,97.53,97.57,1400.0,77.0749,77.0985,76.8857,76.9172,1400.0
2019-06-10 13:50:00,97.49,97.51,97.33,97.48,1224.0,76.8542,76.8699,76.728,76.8463,1224.0
2019-06-10 14:00:00,97.44,97.44,96.98,97.07,2726.0,76.8147,76.8147,76.4521,76.5231,2726.0
2019-06-10 14:10:00,97.01,97.01,96.89,96.89,931.0,76.4758,76.4758,76.3812,76.3812,931.0
2019-06-10 14:20:00,97.01,97.53,97.01,97.46,1000.0,76.4758,76.8857,76.4758,76.8305,1000.0
2019-06-10 14:30:00,97.45,97.5,97.31,97.44,2179.0,76.8226,76.862,76.7123,76.8147,2179.0
2019-06-10 14:40:00,97.51,97.63,97.51,97.61,1400.0,76.8699,76.9645,76.8699,76.9488,1400.0
2019-06-10 14:50:00,97.67,97.79,97.59,97.76,1794.0,76.9961,77.0907,76.933,77.067,1794.0
2019-06-10 15:00:00,97.74,98.13,97.74,98.09,1400.0,77.0512,77.3587,77.0512,77.3272,1400.0
2019-06-10 15:10:00,98.1,98.14,97.98,98.11,2300.0,77.335,77.3666,77.2404,77.3429,2300.0
2019-06-10 15:20:00,98.09,98.09,97.98,98.01,1600.0,77.3272,77.3272,77.2404,77.2641,1600.0
2019-06-10 15:30:00,97.99,98.19,97.86,97.91,6395.0,77.2483,77.406,77.1458,77.1853,6395.0
2019-06-10 15:40:00,97.9,97.9,97.71,97.8,8321.0,77.1774,77.1774,77.0276,77.0985,8321.0
2019-06-10 15:50:00,97.74,97.84,97.55,97.61,13049.0,77.0512,77.1301,76.9015,76.9488,13049.0
2019-06-11 09:30:00,98.65,99.5,98.64,99.5,3200.0,77.7686,78.4387,77.7607,78.4387,3200.0
2019-06-11 09:40:00,99.44,99.5,99.07,99.07,1274.0,78.3914,78.4387,78.0997,78.0997,1274.0
2019-06-11 09:50:00,99.09,99.34,98.96,99.0,2044.0,78.1155,78.3126,78.013,78.0445,2044.0
2019-06-11 10:00:00,99.15,99.24,98.36,98.36,1600.0,78.1628,78.2337,77.54,77.54,1600.0
2019-06-11 10:10:00,98.43,99.07,98.39,99.03,1553.0,77.5952,78.0997,77.5637,78.0682,1553.0
2019-06-11 10:20:00,99.04,99.15,98.87,99.11,1271.0,78.0761,78.1628,77.9421,78.1313,1271.0
2019-06-11 10:30:00,99.2,99.7,99.11,99.7,2662.0,78.2022,78.5964,78.1313,78.5964,2662.0
2019-06-11 10:40:00,99.63,99.7,99.4,99.69,1764.0,78.5412,78.5964,78.3599,78.5885,1764.0
2019-06-11 10:50:00,99.83,100.1,99.83,100.07,800.0,78.6988,78.9117,78.6988,78.888,800.0
2019-06-11 11:00:00,100.23,100.42,100.23,100.35,1400.0,79.0142,79.164,79.0142,79.1088,1400.0
2019-06-11 11:10:00,100.51,100.59,100.36,100.57,1100.0,79.2349,79.298,79.1167,79.2822,1100.0
2019-06-11 11:20:00,100.78,100.88,100.7,100.7,800.0,79.4478,79.5266,79.3847,79.3847,800.0
2019-06-11 11:30:00,100.63,100.64,100.22,100.27,1300.0,79.3295,79.3374,79.0063,79.0457,1300.0
2019-06-11 11:40:00,100.33,100.46,99.97,99.97,1200.0,79.093,79.1955,78.8092,78.8092,1200.0
2019-06-11 11:50:00,99.81,99.93,99.74,99.88,600.0,78.6831,78.7777,78.6279,78.7383,600.0
2019-06-11 12:00:00,99.83,99.83,99.47,99.47,2078.0,78.6988,78.6988,78.415,78.415,2078.0
2019-06-11 12:10:00,99.65,99.98,99.65,99.98,1100.0,78.5569,78.8171,78.5569,78.8171,1100.0
2019-06-11 12:20:00,100.05,100.13,100.05,100.13,300.0,78.8723,78.9353,78.8723,78.9353,300.0
2019-06-11 12:30:00,100.14,100.25,100.08,100.08,600.0,78.9432,79.0299,78.8959,78.8959,600.0
2019-06-11 12:40:00,100.05,100.07,99.95,99.95,400.0,78.8723,78.888,78.7934,78.7934,400.0
2019-06-11 12:50:00,99.87,99.9,99.86,99.86,500.0,78.7304,78.754,78.7225,78.7225,500.0
2019-06-11 13:00:00,100.04,100.07,100.04,100.06,500.0,78.8644,78.888,78.8644,78.8802,500.0
2019-06-11 13:10:00,100.07,100.21,100.07,100.09,750.0,78.888,78.9984,78.888,78.9038,750.0
2019-06-11 13:20:00,100.3,100.3,100.24,100.24,200.0,79.0694,79.0694,79.0221,79.0221,200.0
2019-06-11 13:30:00,100.41,100.49,100.41,100.48,400.0,79.1561,79.2191,79.1561,79.2113,400.0
2019-06-11 13:40:00,100.63,100.84,100.6,100.79,1400.0,79.3295,79.4951,79.3059,79.4556,1400.0
2019-06-11 13:50:00,100.69,100.87,100.69,100.86,1000.0,79.3768,79.5187,79.3768,79.5108,1000.0
2019-06-11 14:00:00,100.82,100.88,100.59,100.62,500.0,79.4793,79.5266,79.298,79.3216,500.0
2019-06-11 14:10:00,100.61,100.69,100.53,100.53,400.0,79.3137,79.3768,79.2507,79.2507,400.0
2019-06-11 14:20:00,100.41,100.51,100.35,100.43,700.0,79.1561,79.2349,79.1088,79.1718,700.0
2019-06-11 14:30:00,100.27,100.3,100.27,100.3,300.0,79.0457,79.0694,79.0457,79.0694,300.0
2019-06-11 14:40:00,100.26,100.45,100.2,100.2,749.0,79.0378,79.1876,78.9905,78.9905,749.0
2019-06-11 14:50:00,100.21,100.32,100.21,100.32,200.0,78.9984,79.0851,78.9984,79.0851,200.0
2019-06-11 15:00:00,100.34,100.37,100.17,100.35,1084.0,79.1009,79.1245,78.9669,79.1088,1084.0
2019-06-11 15:10:00,100.31,100.45,100.31,100.45,500.0,79.0772,79.1876,79.0772,79.1876,500.0
2019-06-11 15:20:00,100.38,100.38,100.19,100.24,1700.0,79.1324,79.1324,78.9826,79.0221,1700.0
2019-06-11 15:30:00,100.15,100.29,100.03,100.11,3945.0,78.9511,79.0615,78.8565,78.9196,3945.0
2019-06-11 15:40:00,100.12,100.23,100.12,100.22,6148.0,78.9275,79.0142,78.9275,79.0063,6148.0
2019-06-11 15:50:00,100.14,100.14,99.57,99.74,24970.0,78.9432,78.9432,78.4939,78.6279,24970.0
2019-06-12 09:30:00,98.5,98.8,98.08,98.66,2653.0,77.6504,77.8869,77.3193,77.7765,2653.0
2019-06-12 09:40:00,98.26,99.19,98.26,99.12,5526.0,77.4612,78.1943,77.4612,78.1391,5526.0
2019-06-12 09:50:00,99.12,99.12,98.82,98.95,2602.0,78.1391,78.1391,77.9026,78.0051,2602.0
2019-06-12 10:00:00,98.94,99.28,98.85,99.16,935.0,77.9972,78.2653,77.9263,78.1707,935.0
2019-06-12 10:10:00,99.05,99.05,98.82,99.05,1100.0,78.084,78.084,77.9026,78.084,1100.0
2019-06-12 10:20:00,99.21,99.36,99.14,99.17,1448.0,78.2101,78.3283,78.1549,78.1785,1448.0
2019-06-12 10:30:00,99.3,99.6,98.79,99.6,3079.0,78.281,78.5175,77.879,78.5175,3079.0
2019-06-12 10:40:00,99.75,100.07,99.75,100.07,2300.0,78.6358,78.888,78.6358,78.888,2300.0
2019-06-12 10:50:00,100.03,100.03,99.47,99.56,1300.0,78.8565,78.8565,78.415,78.486,1300.0
2019-06-12 11:00:00,99.55,99.77,99.19,99.51,4427.0,78.4781,78.6515,78.1943,78.4466,4427.0
2019-06-12 11:10:00,99.53,99.7,99.5,99.5,1700.0,78.4623,78.5964,78.4387,78.4387,1700.0
2019-06-12 11:20:00,99.55,99.55,99.39,99.46,600.0,78.4781,78.4781,78.352,78.4072,600.0
2019-06-12 11:30:00,99.38,99.53,99.26,99.37,2000.0,78.3441,78.4623,78.2495,78.3362,2000.0
2019-06-12 11:40:00,99.32,99.45,99.25,99.25,2807.0,78.2968,78.3993,78.2416,78.2416,2807.0
2019-06-12 11:50:00,99.3,99.36,99.12,99.12,1800.0,78.281,78.3283,78.1391,78.1391,1800.0
2019-06-12 12:00:00,98.97,99.07,98.97,98.98,400.0,78.0209,78.0997,78.0209,78.0288,400.0
2019-06-12 12:10:00,98.88,98.91,98.84,98.85,800.0,77.9499,77.9736,77.9184,77.9263,800.0
2019-06-12 12:20:00,98.8,98.99,98.79,98.99,600.0,77.8869,78.0367,77.879,78.0367,600.0
2019-06-12 12:30:00,99.01,99.08,99.01,99.07,581.0,78.0524,78.1076,78.0524,78.0997,581.0
2019-06-12 12:40:00,99.13,99.31,99.08,99.29,1600.0,78.147,78.2889,78.1076,78.2731,1600.0
2019-06-12 12:50:00,99.37,99.37,99.11,99.16,900.0,78.3362,78.3362,78.1313,78.1707,900.0
2019-06-12 13:00:00,98.94,98.96,98.94,98.96,200.0,77.9972,78.013,77.9972,78.013,200.0
2019-06-12 13:10:00,98.96,98.96,98.94,98.95,500.0,78.013,78.013,77.9972,78.0051,500.0
2019-06-12 13:20:00,98.87,98.92,98.87,98.92,300.0,77.9421,77.9815,77.9421,77.9815,300.0
2019-06-12 13:30:00,98.74,98.74,98.63,98.63,200.0,77.8396,77.8396,77.7529,77.7529,200.0
2019-06-12 13:40:00,98.52,99.75,98.52,99.14,5029.0,77.6661,78.6358,77.6661,78.1549,5029.0
2019-06-12 13:50:00,99.29,99.55,99.29,99.3,1816.0,78.2731,78.4781,78.2731,78.281,1816.0
2019-06-12 14:00:00,99.25,99.25,98.99,98.99,1048.0,78.2416,78.2416,78.0367,78.0367,1048.0
2019-06-12 14:10:00,99.01,99.02,98.87,98.91,500.0,78.0524,78.0603,77.9421,77.9736,500.0
2019-06-12 14:20:00,98.78,98.8,98.58,98.62,1558.0,77.8711,77.8869,77.7134,77.745,1558.0
2019-06-12 14:30:00,98.44,98.62,98.36,98.59,1177.0,77.6031,77.745,77.54,77.7213,1177.0
2019-06-12 14:40:00,98.53,98.74,98.46,98.72,1105.0,77.674,77.8396,77.6188,77.8238,1105.0
2019-06-12 14:50:00,98.71,98.94,98.69,98.69,700.0,77.8159,77.9972,77.8002,77.8002,700.0
2019-06-12 15:00:00,98.6,98.74,98.6,98.72,1500.0,77.7292,77.8396,77.7292,77.8238,1500.0
2019-06-12 15:10:00,98.7,98.72,98.57,98.62,1100.0,77.808,77.8238,77.7056,77.745,1100.0
2019-06-12 15:20:00,98.61,98.61,98.42,98.42,1564.0,77.7371,77.7371,77.5873,77.5873,1564.0
2019-06-12 15:30:00,98.37,98.39,98.11,98.21,7432.0,77.5479,77.5637,77.3429,77.4218,7432.0
2019-06-12 15:40:00,98.2,98.22,98.06,98.08,4360.0,77.4139,77.4296,77.3035,77.3193,4360.0
2019-06-12 15:50:00,98.06,98.24,97.99,98.24,16213.0,77.3035,77.4454,77.2483,77.4454,16213.0
2019-06-13 09:30:00,100.57,100.9,100.29,100.9,1180.0,79.2822,79.5424,79.0615,79.5424,1180.0
2019-06-13 09:40:00,101.19,101.41,101.17,101.17,1200.0,79.771,79.9444,79.7552,79.7552,1200.0
2019-06-13 09:50:00,101.16,101.16,100.57,100.57,600.0,79.7473,79.7473,79.2822,79.2822,600.0
2019-06-13 10:00:00,100.76,100.89,100.51,100.51,415.0,79.432,79.5345,79.2349,79.2349,415.0
2019-06-13 10:10:00,100.57,100.67,100.57,100.67,400.0,79.2822,79.361,79.2822,79.361,400.0
2019-06-13 10:20:00,100.39,100.44,100.36,100.38,800.0,79.1403,79.1797,79.1167,79.1324,800.0
2019-06-13 10:30:00,100.38,100.38,100.11,100.18,700.0,79.1324,79.1324,78.9196,78.9748,700.0
2019-06-13 10:40:00,100.16,100.16,99.86,99.95,2099.0,78.959,78.959,78.7225,78.7934,2099.0
2019-06-13 10:50:00,99.77,99.9,99.69,99.9,900.0,78.6515,78.754,78.5885,78.754,900.0
2019-06-13 11:00:00,100.09,100.21,99.9,99.97,1232.0,78.9038,78.9984,78.754,78.8092,1232.0
2019-06-13 11:10:00,99.91,100.19,99.91,99.93,2454.0,78.7619,78.9826,78.7619,78.7777,2454.0
2019-06-13 11:20:00,100.11,100.21,99.95,100.21,1963.0,78.9196,78.9984,78.7934,78.9984,1963.0
2019-06-13 11:30:00,100.22,100.22,99.86,99.99,1350.0,79.0063,79.0063,78.7225,78.825,1350.0
2019-06-13 11:40:00,100.0,100.12,99.99,99.99,567.0,78.8329,78.9275,78.825,78.825,567.0
2019-06-13 11:50:00,100.03,100.03,99.65,99.65,800.0,78.8565,78.8565,78.5569,78.5569,800.0
2019-06-13 12:00:00,99.9,99.91,99.9,99.91,300.0,78.754,78.7619,78.754,78.7619,300.0
2019-06-13 12:10:00,99.9,99.9,99.85,99.85,200.0,78.754,78.754,78.7146,78.7146,200.0
2019-06-13 12:20:00,99.73,99.96,99.67,99.96,500.0,78.62,78.8013,78.5727,78.8013,500.0
2019-06-13 12:30:00,99.88,99.88,99.88,99.88,100.0,78.7383,78.7383,78.7383,78.7383,100.0
2019-06-13 12:40:00,100.0,100.0,100.0,100.0,100.0,78.8329,78.8329,78.8329,78.8329,100.0
2019-06-13 12:50:00,100.05,100.1,100.05,100.1,200.0,78.8723,78.9117,78.8723,78.9117,200.0
2019-06-13 13:00:00,100.2,100.2,100.02,100.08,400.0,78.9905,78.9905,78.8486,78.8959,400.0
2019-06-13 13:10:00,100.13,100.23,100.09,100.23,500.0,78.9353,79.0142,78.9038,79.0142,500.0
2019-06-13 13:20:00,100.44,100.44,100.4,100.41,630.0,79.1797,79.1797,79.1482,79.1561,630.0
2019-06-13 13:30:00,100.46,100.47,100.46,100.47,200.0,79.1955,79.2034,79.1955,79.2034,200.0
2019-06-13 13:40:00,100.33,100.33,100.32,100.32,400.0,79.093,79.093,79.0851,79.0851,400.0
2019-06-13 13:50:00,100.38,100.39,100.3,100.3,570.0,79.1324,79.1403,79.0694,79.0694,570.0
2019-06-13 14:00:00,100.21,100.21,100.21,100.21,200.0,78.9984,78.9984,78.9984,78.9984,200.0
2019-06-13 14:10:00,100.05,100.38,100.05,100.38,800.0,78.8723,79.1324,78.8723,79.1324,800.0
2019-06-13 14:20:00,100.28,100.28,100.27,100.27,200.0,79.0536,79.0536,79.0457,79.0457,200.0
2019-06-13 14:30:00,100.1,100.1,99.91,99.92,900.0,78.9117,78.9117,78.7619,78.7698,900.0
2019-06-13 14:40:00,99.93,99.97,99.86,99.96,1300.0,78.7777,78.8092,78.7225,78.8013,1300.0
2019-06-13 14:50:00,99.92,99.94,99.83,99.94,600.0,78.7698,78.7856,78.6988,78.7856,600.0
2019-06-13 15:00:00,99.84,99.84,99.67,99.67,600.0,78.7067,78.7067,78.5727,78.5727,600.0
2019-06-13 15:10:00,99.84,99.87,99.8,99.87,600.0,78.7067,78.7304,78.6752,78.7304,600.0
2019-06-13 15:20:00,99.89,99.97,99.89,99.94,1200.0,78.7461,78.8092,78.7461,78.7856,1200.0
2019-06-13 15:30:00,99.94,99.95,99.85,99.89,2137.0,78.7856,78.7934,78.7146,78.7461,2137.0
2019-06-13 15:40:00,99.88,99.96,99.85,99.89,1900.0,78.7383,78.8013,78.7146,78.7461,1900.0
2019-06-13 15:50:00,99.89,100.13,99.84,100.09,5800.0,78.7461,78.9353,78.7067,78.9038,5800.0
2019-06-14 09:30:00,100.26,100.78,100.22,100.77,732.0,79.0378,79.4478,79.0063,79.4399,732.0
2019-06-14 09:40:00,101.0,101.25,100.67,100.75,1926.0,79.6212,79.8183,79.361,79.4241,1926.0
2019-06-14 09:50:00,100.83,100.83,99.76,99.76,1200.0,79.4872,79.4872,78.6437,78.6437,1200.0
2019-06-14 10:00:00,99.93,99.93,99.47,99.49,1700.0,78.7777,78.7777,78.415,78.4308,1700.0
2019-06-14 10:10:00,99.31,99.6,99.31,99.55,1100.0,78.2889,78.5175,78.2889,78.4781,1100.0
2019-06-14 10:20:00,99.53,99.89,99.53,99.76,1409.0,78.4623,78.7461,78.4623,78.6437,1409.0
2019-06-14 10:30:00,99.94,100.01,99.81,100.0,2563.0,78.7856,78.8407,78.6831,78.8329,2563.0
2019-06-14 10:40:00,100.03,100.03,99.61,99.61,828.0,78.8565,78.8565,78.5254,78.5254,828.0
2019-06-14 10:50:00,99.73,99.73,99.68,99.68,1130.0,78.62,78.62,78.5806,78.5806,1130.0
2019-06-14 11:00:00,99.7,99.73,99.47,99.47,1800.0,78.5964,78.62,78.415,78.415,1800.0
2019-06-14 11:10:00,99.33,99.36,99.25,99.34,1012.0,78.3047,78.3283,78.2416,78.3126,1012.0
2019-06-14 11:20:00,99.37,99.37,99.0,99.02,900.0,78.3362,78.3362,78.0445,78.0603,900.0
2019-06-14 11:30:00,99.18,99.18,99.05,99.12,600.0,78.1864,78.1864,78.084,78.1391,600.0
2019-06-14 11:40:00,99.03,99.23,99.03,99.2,700.0,78.0682,78.2258,78.0682,78.2022,700.0
2019-06-14 11:50:00,99.37,99.51,99.27,99.47,1060.0,78.3362,78.4466,78.2574,78.415,1060.0
2019-06-14 12:00:00,99.4,99.4,99.07,99.08,500.0,78.3599,78.3599,78.0997,78.1076,500.0
2019-06-14 12:10:00,99.07,99.07,98.86,98.86,800.0,78.0997,78.0997,77.9342,77.9342,800.0
2019-06-14 12:20:00,98.77,98.91,98.65,98.88,1996.0,77.8632,77.9736,77.7686,77.9499,1996.0
2019-06-14 12:30:00,98.85,99.23,98.85,99.04,1700.0,77.9263,78.2258,77.9263,78.0761,1700.0
2019-06-14 12:40:00,98.93,98.93,98.68,98.68,400.0,77.9894,77.9894,77.7923,77.7923,400.0
2019-06-14 12:50:00,98.66,98.79,98.65,98.65,600.0,77.7765,77.879,77.7686,77.7686,600.0
2019-06-14 13:00:00,98.68,98.68,98.58,98.62,400.0,77.7923,77.7923,77.7134,77.745,400.0
2019-06-14 13:10:00,98.5,98.51,98.39,98.51,2057.0,77.6504,77.6583,77.5637,77.6583,2057.0
2019-06-14 13:20:00,98.46,98.49,98.4,98.4,1012.0,77.6188,77.6425,77.5715,77.5715,1012.0
2019-06-14 13:30:00,98.42,98.59,98.41,98.53,1001.0,77.5873,77.7213,77.5794,77.674,1001.0
2019-06-14 13:40:00,98.44,98.47,98.32,98.37,949.0,77.6031,77.6267,77.5085,77.5479,949.0
2019-06-14 13:50:00,98.45,98.45,98.41,98.44,500.0,77.611,77.611,77.5794,77.6031,500.0
2019-06-14 14:00:00,98.36,98.63,98.36,98.63,500.0,77.54,77.7529,77.54,77.7529,500.0
2019-06-14 14:10:00,98.63,98.72,98.59,98.6,1000.0,77.7529,77.8238,77.7213,77.7292,1000.0
2019-06-14 14:20:00,98.54,98.54,98.38,98.38,900.0,77.6819,77.6819,77.5558,77.5558,900.0
2019-06-14 14:30:00,98.42,98.48,98.3,98.3,700.0,77.5873,77.6346,77.4927,77.4927,700.0
2019-06-14 14:40:00,98.29,98.48,98.22,98.48,1400.0,77.4848,77.6346,77.4296,77.6346,1400.0
2019-06-14 14:50:00,98.54,98.61,98.33,98.35,1693.0,77.6819,77.7371,77.5164,77.5321,1693.0
2019-06-14 15:00:00,98.34,98.51,98.33,98.37,1000.0,77.5242,77.6583,77.5164,77.5479,1000.0
2019-06-14 15:10:00,98.35,98.52,98.35,98.52,1600.0,77.5321,77.6661,77.5321,77.6661,1600.0
2019-06-14 15:20:00,98.5,98.53,98.47,98.53,1095.0,77.6504,77.674,77.6267,77.674,1095.0
2019-06-14 15:30:00,98.56,98.69,98.5,98.65,2400.0,77.6977,77.8002,77.6504,77.7686,2400.0
2019-06-14 15:40:00,98.56,98.91,98.55,98.87,3000.0,77.6977,77.9736,77.6898,77.9421,3000.0
2019-06-14 15:50:00,98.88,99.11,98.82,98.97,5142.0,77.9499,78.1313,77.9026,78.0209,5142.0
2019-06-17 09:30:00,98.46,99.17,98.38,99.17,1589.0,77.6188,78.1785,77.5558,78.1785,1589.0
2019-06-17 09:40:00,98.46,98.89,98.46,98.89,600.0,77.6188,77.9578,77.6188,77.9578,600.0
2019-06-17 09:50:00,99.04,99.04,98.88,99.0,400.0,78.0761,78.0761,77.9499,78.0445,400.0
2019-06-17 10:00:00,98.87,99.25,98.87,99.25,1224.0,77.9421,78.2416,77.9421,78.2416,1224.0
2019-06-17 10:10:00,98.97,99.2,98.97,98.99,400.0,78.0209,78.2022,78.0209,78.0367,400.0
2019-06-17 10:20:00,99.02,99.25,99.01,99.25,1200.0,78.0603,78.2416,78.0524,78.2416,1200.0
2019-06-17 10:30:00,99.32,99.57,99.29,99.55,1114.0,78.2968,78.4939,78.2731,78.4781,1114.0
2019-06-17 10:40:00,99.41,99.72,99.41,99.72,4650.0,78.3677,78.6121,78.3677,78.6121,4650.0
2019-06-17 10:50:00,99.65,99.94,99.64,99.69,2400.0,78.5569,78.7856,78.5491,78.5885,2400.0
2019-06-17 11:00:00,99.65,99.91,99.64,99.64,900.0,78.5569,78.7619,78.5491,78.5491,900.0
2019-06-17 11:10:00,99.62,100.03,99.62,100.03,1650.0,78.5333,78.8565,78.5333,78.8565,1650.0
2019-06-17 11:20:00,100.0,100.53,100.0,100.53,2204.0,78.8329,79.2507,78.8329,79.2507,2204.0
2019-06-17 11:30:00,100.32,100.59,100.32,100.59,500.0,79.0851,79.298,79.0851,79.298,500.0
2019-06-17 11:40:00,100.6,100.85,100.58,100.73,1000.0,79.3059,79.5029,79.2901,79.4083,1000.0
2019-06-17 11:50:00,100.77,101.38,100.77,101.31,2110.0,79.4399,79.9208,79.4399,79.8656,2110.0
2019-06-17 12:00:00,101.36,101.6,101.34,101.4,2199.0,79.905,80.0942,79.8892,79.9365,2199.0
2019-06-17 12:10:00,101.47,101.64,101.47,101.6,1100.0,79.9917,80.1257,79.9917,80.0942,1100.0
2019-06-17 12:20:00,101.5,101.54,101.4,101.54,800.0,80.0154,80.0469,79.9365,80.0469,800.0
2019-06-17 12:30:00,101.62,101.71,101.62,101.71,200.0,80.11,80.1809,80.11,80.1809,200.0
2019-06-17 12:40:00,101.54,101.64,101.54,101.64,300.0,80.0469,80.1257,80.0469,80.1257,300.0
2019-06-17 12:50:00,101.65,101.65,101.37,101.48,700.0,80.1336,80.1336,79.9129,79.9996,700.0
2019-06-17 13:00:00,101.27,101.54,101.27,101.52,700.0,79.834,80.0469,79.834,80.0311,700.0
2019-06-17 13:10:00,101.56,101.67,101.56,101.67,200.0,80.0627,80.1494,80.0627,80.1494,200.0
2019-06-17 13:20:00,101.56,101.6,101.34,101.34,600.0,80.0627,80.0942,79.8892,79.8892,600.0
2019-06-17 13:30:00,101.34,101.34,101.34,101.34,100.0,79.8892,79.8892,79.8892,79.8892,100.0
2019-06-17 13:40:00,101.48,101.69,101.48,101.69,1100.0,79.9996,80.1651,79.9996,80.1651,1100.0
2019-06-17 13:50:00,101.76,101.79,101.71,101.75,1601.0,80.2203,80.244,80.1809,80.2124,1601.0
2019-06-17 14:00:00,101.79,101.94,101.79,101.93,500.0,80.244,80.3622,80.244,80.3543,500.0
2019-06-17 14:10:00,101.92,101.92,101.69,101.7,763.0,80.3465,80.3465,80.1651,80.173,763.0
2019-06-17 14:20:00,101.6,101.6,101.47,101.52,5121.0,80.0942,80.0942,79.9917,80.0311,5121.0
2019-06-17 14:30:00,101.58,101.69,101.53,101.67,800.0,80.0784,80.1651,80.039,80.1494,800.0
2019-06-17 14:40:00,101.58,101.61,101.52,101.61,600.0,80.0784,80.1021,80.0311,80.1021,600.0
2019-06-17 14:50:00,101.53,101.89,101.53,101.89,1200.0,80.039,80.3228,80.039,80.3228,1200.0
2019-06-17 15:00:00,101.91,102.02,101.82,101.99,1674.0,80.3386,80.4253,80.2676,80.4016,1674.0
2019-06-17 15:10:00,102.14,102.14,101.94,102.07,400.0,80.5199,80.5199,80.3622,80.4647,400.0
2019-06-17 15:20:00,102.13,102.13,101.87,101.89,716.0,80.512,80.512,80.307,80.3228,716.0
2019-06-17 15:30:00,101.81,101.98,101.76,101.98,1706.0,80.2597,80.3938,80.2203,80.3938,1706.0
2019-06-17 15:40:00,101.98,102.01,101.79,101.81,3031.0,80.3938,80.4174,80.244,80.2597,3031.0
2019-06-17 15:50:00,101.74,101.83,101.52,101.57,5499.0,80.2046,80.2755,80.0311,80.0705,5499.0
2019-06-18 09:30:00,102.6,104.29,102.6,103.62,3524.0,80.8825,82.2148,80.8825,81.6866,3524.0
2019-06-18 09:40:00,104.16,104.87,104.08,104.83,2400.0,82.1123,82.672,82.0492,82.6405,2400.0
2019-06-18 09:50:00,104.94,105.25,104.82,105.09,4783.0,82.7272,82.9716,82.6326,82.8455,4783.0
2019-06-18 10:00:00,105.19,105.19,104.6,104.6,2200.0,82.9243,82.9243,82.4592,82.4592,2200.0
2019-06-18 10:10:00,104.69,104.88,104.54,104.88,3120.0,82.5301,82.6799,82.4119,82.6799,3120.0
2019-06-18 10:20:00,104.9,104.9,104.56,104.9,2800.0,82.6957,82.6957,82.4276,82.6957,2800.0
2019-06-18 10:30:00,104.95,104.95,104.75,104.9,1200.0,82.7351,82.7351,82.5774,82.6957,1200.0
2019-06-18 10:40:00,104.75,105.05,104.63,105.05,1200.0,82.5774,82.8139,82.4828,82.8139,1200.0
2019-06-18 10:50:00,104.89,105.39,104.86,105.27,1800.0,82.6878,83.082,82.6641,82.9874,1800.0
2019-06-18 11:00:00,105.23,105.37,105.12,105.37,2600.0,82.9558,83.0662,82.8691,83.0662,2600.0
2019-06-18 11:10:00,105.35,105.35,104.93,105.06,2100.0,83.0504,83.0504,82.7193,82.8218,2100.0
2019-06-18 11:20:00,105.0,105.01,104.61,104.71,3600.0,82.7745,82.7824,82.4671,82.5459,3600.0
2019-06-18 11:30:00,104.77,104.77,104.38,104.39,1000.0,82.5932,82.5932,82.2857,82.2936,1000.0
2019-06-18 11:40:00,104.38,104.38,104.0,104.03,1300.0,82.2857,82.2857,81.9862,82.0098,1300.0
2019-06-18 11:50:00,104.08,104.08,103.89,104.08,1500.0,82.0492,82.0492,81.8995,82.0492,1500.0
2019-06-18 12:00:00,104.1,104.12,103.94,103.97,1577.0,82.065,82.0808,81.9389,81.9625,1577.0
2019-06-18 12:10:00,103.99,103.99,103.66,103.66,2522.0,81.9783,81.9783,81.7181,81.7181,2522.0
2019-06-18 12:20:00,103.73,104.12,103.73,104.09,1000.0,81.7733,82.0808,81.7733,82.0571,1000.0
2019-06-18 12:30:00,104.14,104.2,104.09,104.17,1224.0,82.0965,82.1438,82.0571,82.1202,1224.0
2019-06-18 12:40:00,104.16,104.36,104.16,104.32,1200.0,82.1123,82.27,82.1123,82.2384,1200.0
2019-06-18 12:50:00,104.29,104.29,104.03,104.11,1200.0,82.2148,82.2148,82.0098,82.0729,1200.0
2019-06-18 13:00:00,104.16,104.26,103.93,104.12,1700.0,82.1123,82.1911,81.931,82.0808,1700.0
2019-06-18 13:10:00,104.14,104.25,104.14,104.21,600.0,82.0965,82.1833,82.0965,82.1517,600.0
2019-06-18 13:20:00,104.25,104.29,104.15,104.16,2300.0,82.1833,82.2148,82.1044,82.1123,2300.0
2019-06-18 13:30:00,104.19,104.4,104.19,104.4,1100.0,82.136,82.3015,82.136,82.3015,1100.0
2019-06-18 13:40:00,104.41,104.54,104.34,104.41,1600.0,82.3094,82.4119,82.2542,82.3094,1600.0
2019-06-18 13:50:00,104.41,104.48,104.4,104.46,900.0,82.3094,82.3646,82.3015,82.3488,900.0
2019-06-18 14:00:00,104.46,104.46,104.3,104.42,700.0,82.3488,82.3488,82.2227,82.3173,700.0
2019-06-18 14:10:00,104.38,104.58,104.34,104.58,500.0,82.2857,82.4434,82.2542,82.4434,500.0
2019-06-18 14:20:00,104.63,104.75,104.57,104.66,1487.0,82.4828,82.5774,82.4355,82.5065,1487.0
2019-06-18 14:30:00,104.71,104.84,104.71,104.78,1700.0,82.5459,82.6484,82.5459,82.6011,1700.0
2019-06-18 14:40:00,104.76,104.76,104.53,104.53,1200.0,82.5853,82.5853,82.404,82.404,1200.0
2019-06-18 14:50:00,104.5,104.87,104.35,104.87,1419.0,82.3803,82.672,82.2621,82.672,1419.0
2019-06-18 15:00:00,104.84,105.04,104.84,104.91,2783.0,82.6484,82.806,82.6484,82.7036,2783.0
2019-06-18 15:10:00,104.94,105.07,104.89,105.07,2500.0,82.7272,82.8297,82.6878,82.8297,2500.0
2019-06-18 15:20:00,105.04,105.09,104.97,105.05,2200.0,82.806,82.8455,82.7509,82.8139,2200.0
2019-06-18 15:30:00,105.1,105.1,104.84,104.88,3062.0,82.8533,82.8533,82.6484,82.6799,3062.0
2019-06-18 15:40:00,104.82,104.88,104.73,104.84,4400.0,82.6326,82.6799,82.5617,82.6484,4400.0
2019-06-18 15:50:00,104.81,104.81,104.38,104.51,12342.0,82.6247,82.6247,82.2857,82.3882,12342.0
2019-06-19 09:30:00,104.0,104.0,102.82,103.05,1109.0,81.9862,81.9862,81.0559,81.2373,1109.0
2019-06-19 09:40:00,103.4,103.56,103.4,103.55,900.0,81.5132,81.6393,81.5132,81.6314,900.0
2019-06-19 09:50:00,103.66,104.7,103.66,104.5,1900.0,81.7181,82.538,81.7181,82.3803,1900.0
2019-06-19 10:00:00,104.56,104.56,104.24,104.38,1600.0,82.4276,82.4276,82.1754,82.2857,1600.0
2019-06-19 10:10:00,104.24,104.6,104.24,104.57,1500.0,82.1754,82.4592,82.1754,82.4355,1500.0
2019-06-19 10:20:00,104.42,104.42,103.6,103.73,800.0,82.3173,82.3173,81.6708,81.7733,800.0
2019-06-19 10:30:00,103.82,105.39,103.82,104.99,6600.0,81.8443,83.082,81.8443,82.7666,6600.0
2019-06-19 10:40:00,104.93,104.93,104.65,104.78,1200.0,82.7193,82.7193,82.4986,82.6011,1200.0
2019-06-19 10:50:00,104.87,104.99,104.86,104.99,1000.0,82.672,82.7666,82.6641,82.7666,1000.0
2019-06-19 11:00:00,105.0,105.0,104.84,105.0,1050.0,82.7745,82.7745,82.6484,82.7745,1050.0
2019-06-19 11:10:00,104.82,104.95,104.82,104.95,400.0,82.6326,82.7351,82.6326,82.7351,400.0
2019-06-19 11:20:00,104.87,104.87,104.41,104.41,1121.0,82.672,82.672,82.3094,82.3094,1121.0
2019-06-19 11:30:00,104.44,104.5,104.34,104.5,711.0,82.333,82.3803,82.2542,82.3803,711.0
2019-06-19 11:40:00,104.42,104.54,104.42,104.42,700.0,82.3173,82.4119,82.3173,82.3173,700.0
2019-06-19 11:50:00,104.32,104.35,104.17,104.24,800.0,82.2384,82.2621,82.1202,82.1754,800.0
2019-06-19 12:00:00,104.14,104.28,104.14,104.28,400.0,82.0965,82.2069,82.0965,82.2069,400.0
2019-06-19 12:10:00,104.35,104.47,104.32,104.32,600.0,82.2621,82.3567,82.2384,82.2384,600.0
2019-06-19 12:20:00,104.27,104.29,104.04,104.04,400.0,82.199,82.2148,82.0177,82.0177,400.0
2019-06-19 12:30:00,103.96,103.96,103.88,103.88,400.0,81.9546,81.9546,81.8916,81.8916,400.0
2019-06-19 12:40:00,103.86,104.03,103.86,104.03,1449.0,81.8758,82.0098,81.8758,82.0098,1449.0
2019-06-19 12:50:00,104.03,104.03,103.96,104.03,300.0,82.0098,82.0098,81.9546,82.0098,300.0
2019-06-19 13:00:00,104.05,104.13,104.0,104.13,600.0,82.0256,82.0887,81.9862,82.0887,600.0
2019-06-19 13:10:00,104.22,104.22,104.13,104.13,400.0,82.1596,82.1596,82.0887,82.0887,400.0
2019-06-19 13:20:00,104.25,104.25,104.14,104.23,800.0,82.1833,82.1833,82.0965,82.1675,800.0
2019-06-19 13:30:00,104.23,104.51,104.23,104.51,900.0,82.1675,82.3882,82.1675,82.3882,900.0
2019-06-19 13:40:00,104.6,104.6,104.41,104.41,1700.0,82.4592,82.4592,82.3094,82.3094,1700.0
2019-06-19 13:50:00,104.48,104.81,104.48,104.75,1200.0,82.3646,82.6247,82.3646,82.5774,1200.0
2019-06-19 14:00:00,104.75,105.28,104.54,104.69,2600.0,82.5774,82.9952,82.4119,82.5301,2600.0
2019-06-19 14:10:00,104.76,104.94,104.7,104.7,900.0,82.5853,82.7272,82.538,82.538,900.0
2019-06-19 14:20:00,104.57,104.61,104.42,104.49,700.0,82.4355,82.4671,82.3173,82.3725,700.0
2019-06-19 14:30:00,104.53,104.82,104.44,104.77,2400.0,82.404,82.6326,82.333,82.5932,2400.0
2019-06-19 14:40:00,104.33,104.46,104.32,104.39,900.0,82.2463,82.3488,82.2384,82.2936,900.0
2019-06-19 14:50:00,104.38,104.57,104.36,104.55,3757.0,82.2857,82.4355,82.27,82.4198,3757.0
2019-06-19 15:00:00,104.61,104.63,104.56,104.63,600.0,82.4671,82.4828,82.4276,82.4828,600.0
2019-06-19 15:10:00,104.62,104.8,104.62,104.76,2100.0,82.4749,82.6168,82.4749,82.5853,2100.0
2019-06-19 15:20:00,104.76,104.76,104.36,104.39,1200.0,82.5853,82.5853,82.27,82.2936,1200.0
2019-06-19 15:30:00,104.44,104.44,104.06,104.18,3404.0,82.333,82.333,82.0335,82.1281,3404.0
2019-06-19 15:40:00,104.21,104.5,104.2,104.44,3573.0,82.1517,82.3803,82.1438,82.333,3573.0
2019-06-19 15:50:00,104.44,104.44,104.2,104.22,7386.0,82.333,82.333,82.1438,82.1596,7386.0
2019-06-20 09:30:00,107.67,108.03,106.75,106.75,4228.0,84.8793,85.1631,84.1541,84.1541,4228.0
2019-06-20 09:40:00,106.63,106.84,106.48,106.84,1800.0,84.0595,84.225,83.9412,84.225,1800.0
2019-06-20 09:50:00,106.73,106.73,106.45,106.45,1000.0,84.1383,84.1383,83.9176,83.9176,1000.0
2019-06-20 10:00:00,106.55,106.58,106.08,106.08,1600.0,83.9964,84.0201,83.6259,83.6259,1600.0
2019-06-20 10:10:00,106.04,106.22,105.94,105.96,2905.0,83.5944,83.7363,83.5155,83.5313,2905.0
2019-06-20 10:20:00,105.74,106.43,105.74,106.17,4122.0,83.3579,83.9018,83.3579,83.6969,4122.0
2019-06-20 10:30:00,106.11,106.6,106.11,106.48,9867.0,83.6496,84.0358,83.6496,83.9412,9867.0
2019-06-20 10:40:00,106.43,107.0,106.29,107.0,2882.0,83.9018,84.3512,83.7914,84.3512,2882.0
2019-06-20 10:50:00,107.12,107.12,106.74,106.74,1100.0,84.4458,84.4458,84.1462,84.1462,1100.0
2019-06-20 11:00:00,106.8,107.1,106.8,107.08,1600.0,84.1935,84.43,84.1935,84.4142,1600.0
2019-06-20 11:10:00,107.06,107.06,106.72,106.8,2050.0,84.3985,84.3985,84.1304,84.1935,2050.0
2019-06-20 11:20:00,106.82,107.37,106.78,107.29,1468.0,84.2093,84.6428,84.1777,84.5798,1468.0
2019-06-20 11:30:00,107.25,107.28,107.09,107.24,2000.0,84.5482,84.5719,84.4221,84.5404,2000.0
2019-06-20 11:40:00,107.43,107.56,107.26,107.5,700.0,84.6901,84.7926,84.5561,84.7453,700.0
2019-06-20 11:50:00,107.69,107.85,107.61,107.62,1298.0,84.8951,85.0212,84.832,84.8399,1298.0
2019-06-20 12:00:00,107.59,107.63,107.41,107.41,1513.0,84.8163,84.8478,84.6744,84.6744,1513.0
2019-06-20 12:10:00,107.28,107.4,107.1,107.24,1600.0,84.5719,84.6665,84.43,84.5404,1600.0
2019-06-20 12:20:00,107.12,107.46,107.09,107.43,1300.0,84.4458,84.7138,84.4221,84.6901,1300.0
2019-06-20 12:30:00,107.45,107.45,106.68,106.87,3593.0,84.7059,84.7059,84.0989,84.2487,3593.0
2019-06-20 12:40:00,106.9,107.12,106.88,107.05,900.0,84.2723,84.4458,84.2566,84.3906,900.0
2019-06-20 12:50:00,107.18,107.44,107.18,107.26,1300.0,84.4931,84.698,84.4931,84.5561,1300.0
2019-06-20 13:00:00,107.4,107.72,107.4,107.72,2220.0,84.6665,84.9188,84.6665,84.9188,2220.0
2019-06-20 13:10:00,107.63,107.68,107.56,107.61,1000.0,84.8478,84.8872,84.7926,84.832,1000.0
2019-06-20 13:20:00,107.51,107.51,107.35,107.35,900.0,84.7532,84.7532,84.6271,84.6271,900.0
2019-06-20 13:30:00,107.42,107.53,107.21,107.35,1600.0,84.6823,84.769,84.5167,84.6271,1600.0
2019-06-20 13:40:00,107.26,107.38,106.96,106.96,1909.0,84.5561,84.6507,84.3196,84.3196,1909.0
2019-06-20 13:50:00,106.98,107.2,106.97,107.2,1000.0,84.3354,84.5088,84.3275,84.5088,1000.0
2019-06-20 14:00:00,107.32,107.44,107.3,107.41,900.0,84.6034,84.698,84.5877,84.6744,900.0
2019-06-20 14:10:00,107.31,107.31,107.15,107.15,500.0,84.5955,84.5955,84.4694,84.4694,500.0
2019-06-20 14:20:00,107.16,107.5,107.02,107.5,1716.0,84.4773,84.7453,84.3669,84.7453,1716.0
2019-06-20 14:30:00,107.45,107.58,107.39,107.43,1400.0,84.7059,84.8084,84.6586,84.6901,1400.0
2019-06-20 14:40:00,107.43,107.54,107.37,107.44,1199.0,84.6901,84.7769,84.6428,84.698,1199.0
2019-06-20 14:50:00,107.47,107.66,107.37,107.64,1900.0,84.7217,84.8715,84.6428,84.8557,1900.0
2019-06-20 15:00:00,107.63,107.77,107.49,107.6,4300.0,84.8478,84.9582,84.7374,84.8242,4300.0
2019-06-20 15:10:00,107.64,107.81,107.64,107.81,2000.0,84.8557,84.9897,84.8557,84.9897,2000.0
2019-06-20 15:20:00,107.9,108.04,107.84,108.0,3062.0,85.0607,85.171,85.0134,85.1395,3062.0
2019-06-20 15:30:00,107.94,107.94,107.64,107.64,4300.0,85.0922,85.0922,84.8557,84.8557,4300.0
2019-06-20 15:40:00,107.69,107.69,107.41,107.42,5100.0,84.8951,84.8951,84.6744,84.6823,5100.0
2019-06-20 15:50:00,107.4,107.7,107.4,107.51,8196.0,84.6665,84.903,84.6665,84.7532,8196.0
2019-06-21 09:30:00,108.22,108.98,108.22,108.97,2510.0,85.3129,85.9121,85.3129,85.9042,2510.0
2019-06-21 09:40:00,109.12,109.4,107.93,108.0,3086.0,86.0224,86.2432,85.0843,85.1395,3086.0
2019-06-21 09:50:00,107.9,108.7,107.9,108.7,3675.0,85.0607,85.6913,85.0607,85.6913,3675.0
2019-06-21 10:00:00,108.75,108.9,108.28,108.9,3100.0,85.7307,85.849,85.3602,85.849,3100.0
2019-06-21 10:10:00,109.11,109.11,108.13,108.86,2590.0,86.0145,86.0145,85.242,85.8175,2590.0
2019-06-21 10:20:00,108.86,109.14,108.82,108.91,2026.0,85.8175,86.0382,85.7859,85.8569,2026.0
2019-06-21 10:30:00,108.85,109.35,108.85,109.31,2000.0,85.8096,86.2037,85.8096,86.1722,2000.0
2019-06-21 10:40:00,109.36,109.6,109.23,109.57,3000.0,86.2116,86.4008,86.1091,86.3772,3000.0
2019-06-21 10:50:00,109.59,109.74,109.29,109.33,2706.0,86.3929,86.5112,86.1564,86.188,2706.0
2019-06-21 11:00:00,109.6,109.95,109.6,109.85,3616.0,86.4008,86.6767,86.4008,86.5979,3616.0
2019-06-21 11:10:00,109.73,109.73,109.13,109.42,2800.0,86.5033,86.5033,86.0303,86.2589,2800.0
2019-06-21 11:20:00,109.4,109.65,109.4,109.63,1400.0,86.2432,86.4402,86.2432,86.4245,1400.0
2019-06-21 11:30:00,109.65,109.7,109.41,109.51,1300.0,86.4402,86.4797,86.251,86.3299,1300.0
2019-06-21 11:40:00,109.38,109.42,108.73,108.78,3725.0,86.2274,86.2589,85.715,85.7544,3725.0
2019-06-21 11:50:00,108.82,109.15,108.82,109.11,3504.0,85.7859,86.0461,85.7859,86.0145,3504.0
2019-06-21 12:00:00,109.27,109.38,109.25,109.38,1100.0,86.1407,86.2274,86.1249,86.2274,1100.0
2019-06-21 12:10:00,109.39,109.43,109.34,109.34,800.0,86.2353,86.2668,86.1959,86.1959,800.0
2019-06-21 12:20:00,109.12,109.12,108.98,109.1,600.0,86.0224,86.0224,85.9121,86.0067,600.0
2019-06-21 12:30:00,109.15,109.27,109.08,109.27,1200.0,86.0461,86.1407,85.9909,86.1407,1200.0
2019-06-21 12:40:00,109.23,109.39,109.18,109.3,1534.0,86.1091,86.2353,86.0697,86.1643,1534.0
2019-06-21 12:50:00,109.26,109.38,109.22,109.29,1100.0,86.1328,86.2274,86.1013,86.1564,1100.0
2019-06-21 13:00:00,109.36,109.47,109.27,109.28,800.0,86.2116,86.2983,86.1407,86.1486,800.0
2019-06-21 13:10:00,109.36,109.54,109.36,109.54,1800.0,86.2116,86.3535,86.2116,86.3535,1800.0
2019-06-21 13:20:00,109.54,109.63,109.49,109.63,1300.0,86.3535,86.4245,86.3141,86.4245,1300.0
2019-06-21 13:30:00,109.61,109.74,109.61,109.74,911.0,86.4087,86.5112,86.4087,86.5112,911.0
2019-06-21 13:40:00,109.61,109.76,109.54,109.54,900.0,86.4087,86.527,86.3535,86.3535,900.0
2019-06-21 13:50:00,109.48,109.58,109.48,109.55,700.0,86.3062,86.3851,86.3062,86.3614,700.0
2019-06-21 14:00:00,109.63,109.63,109.26,109.26,1100.0,86.4245,86.4245,86.1328,86.1328,1100.0
2019-06-21 14:10:00,109.23,109.38,109.19,109.31,1862.0,86.1091,86.2274,86.0776,86.1722,1862.0
2019-06-21 14:20:00,109.31,109.4,109.24,109.26,1335.0,86.1722,86.2432,86.117,86.1328,1335.0
2019-06-21 14:30:00,109.29,109.51,109.29,109.45,1400.0,86.1564,86.3299,86.1564,86.2826,1400.0
2019-06-21 14:40:00,109.29,109.44,109.29,109.35,1500.0,86.1564,86.2747,86.1564,86.2037,1500.0
2019-06-21 14:50:00,109.35,109.52,109.35,109.45,2909.0,86.2037,86.3378,86.2037,86.2826,2909.0
2019-06-21 15:00:00,109.53,109.56,109.39,109.56,2100.0,86.3456,86.3693,86.2353,86.3693,2100.0
2019-06-21 15:10:00,109.57,109.57,109.33,109.41,1337.0,86.3772,86.3772,86.188,86.251,1337.0
2019-06-21 15:20:00,109.45,109.46,109.31,109.34,2656.0,86.2826,86.2905,86.1722,86.1959,2656.0
2019-06-21 15:30:00,109.35,109.37,109.28,109.29,2760.0,86.2037,86.2195,86.1486,86.1564,2760.0
2019-06-21 15:40:00,109.31,109.5,109.31,109.5,4802.0,86.1722,86.322,86.1722,86.322,4802.0
2019-06-21 15:50:00,109.47,109.75,109.4,109.71,9203.0,86.2983,86.5191,86.2432,86.4875,9203.0
2019-06-24 09:30:00,109.89,110.05,108.96,108.96,3498.0,86.6294,86.7556,85.8963,85.8963,3498.0
2019-06-24 09:40:00,109.29,109.39,108.49,108.49,2800.0,86.1564,86.2353,85.5258,85.5258,2800.0
2019-06-24 09:50:00,108.6,108.88,108.18,108.77,4200.0,85.6125,85.8332,85.2814,85.7465,4200.0
2019-06-24 10:00:00,108.8,108.94,108.71,108.86,1531.0,85.7702,85.8805,85.6992,85.8175,1531.0
2019-06-24 10:10:00,108.86,108.9,108.74,108.87,2840.0,85.8175,85.849,85.7229,85.8253,2840.0
2019-06-24 10:20:00,109.04,109.04,108.28,108.46,2536.0,85.9594,85.9594,85.3602,85.5021,2536.0
2019-06-24 10:30:00,108.36,108.5,108.09,108.09,2799.0,85.4233,85.5337,85.2104,85.2104,2799.0
2019-06-24 10:40:00,108.0,108.1,107.82,107.84,1857.0,85.1395,85.2183,84.9976,85.0134,1857.0
2019-06-24 10:50:00,107.91,107.91,107.47,107.47,1000.0,85.0685,85.0685,84.7217,84.7217,1000.0
2019-06-24 11:00:00,107.39,107.7,107.39,107.53,1845.0,84.6586,84.903,84.6586,84.769,1845.0
2019-06-24 11:10:00,107.73,107.73,107.57,107.57,1000.0,84.9266,84.9266,84.8005,84.8005,1000.0
2019-06-24 11:20:00,107.7,107.7,107.31,107.4,1400.0,84.903,84.903,84.5955,84.6665,1400.0
2019-06-24 11:30:00,107.33,107.33,107.12,107.14,1923.0,84.6113,84.6113,84.4458,84.4615,1923.0
2019-06-24 11:40:00,107.19,107.4,107.11,107.4,1100.0,84.5009,84.6665,84.4379,84.6665,1100.0
2019-06-24 11:50:00,107.41,107.61,107.25,107.33,3000.0,84.6744,84.832,84.5482,84.6113,3000.0
2019-06-24 12:00:00,107.35,107.35,107.12,107.25,1803.0,84.6271,84.6271,84.4458,84.5482,1803.0
2019-06-24 12:10:00,107.25,107.59,107.25,107.59,1600.0,84.5482,84.8163,84.5482,84.8163,1600.0
2019-06-24 12:20:00,107.62,107.62,107.25,107.25,3120.0,84.8399,84.8399,84.5482,84.5482,3120.0
2019-06-24 12:30:00,107.28,107.47,107.23,107.47,7036.0,84.5719,84.7217,84.5325,84.7217,7036.0
2019-06-24 12:40:00,107.51,107.51,107.36,107.46,4617.0,84.7532,84.7532,84.635,84.7138,4617.0
2019-06-24 12:50:00,107.4,107.8,107.4,107.68,7172.0,84.6665,84.9818,84.6665,84.8872,7172.0
2019-06-24 13:00:00,107.55,107.72,107.54,107.68,1000.0,84.7847,84.9188,84.7769,84.8872,1000.0
2019-06-24 13:10:00,107.74,107.86,107.67,107.86,1800.0,84.9345,85.0291,84.8793,85.0291,1800.0
2019-06-24 13:20:00,107.86,107.88,107.79,107.87,1162.0,85.0291,85.0449,84.9739,85.037,1162.0
2019-06-24 13:30:00,107.85,107.85,107.67,107.75,1660.0,85.0212,85.0212,84.8793,84.9424,1660.0
2019-06-24 13:40:00,107.71,107.74,107.53,107.74,1700.0,84.9109,84.9345,84.769,84.9345,1700.0
2019-06-24 13:50:00,107.72,107.89,107.71,107.82,3248.0,84.9188,85.0528,84.9109,84.9976,3248.0
2019-06-24 14:00:00,107.79,107.89,107.75,107.83,1300.0,84.9739,85.0528,84.9424,85.0055,1300.0
2019-06-24 14:10:00,107.82,108.0,107.82,107.94,1000.0,84.9976,85.1395,84.9976,85.0922,1000.0
2019-06-24 14:20:00,107.96,107.96,107.79,107.87,2400.0,85.108,85.108,84.9739,85.037,2400.0
2019-06-24 14:30:00,107.87,107.87,107.75,107.8,1600.0,85.037,85.037,84.9424,84.9818,1600.0
2019-06-24 14:40:00,107.8,107.8,107.57,107.57,2500.0,84.9818,84.9818,84.8005,84.8005,2500.0
2019-06-24 14:50:00,107.63,107.74,107.62,107.65,5781.0,84.8478,84.9345,84.8399,84.8636,5781.0
2019-06-24 15:00:00,107.7,107.79,107.6,107.65,2020.0,84.903,84.9739,84.8242,84.8636,2020.0
2019-06-24 15:10:00,107.66,107.66,107.49,107.58,1491.0,84.8715,84.8715,84.7374,84.8084,1491.0
2019-06-24 15:20:00,107.57,107.68,107.55,107.56,2300.0,84.8005,84.8872,84.7847,84.7926,2300.0
2019-06-24 15:30:00,107.54,107.54,107.37,107.37,2800.0,84.7769,84.7769,84.6428,84.6428,2800.0
2019-06-24 15:40:00,107.49,107.6,107.44,107.57,3360.0,84.7374,84.8242,84.698,84.8005,3360.0
2019-06-24 15:50:00,107.53,107.81,107.52,107.6,7675.0,84.769,84.9897,84.7611,84.8242,7675.0
2019-06-25 09:30:00,107.25,107.61,106.74,106.96,3026.0,84.5482,84.832,84.1462,84.3196,3026.0
2019-06-25 09:40:00,106.92,107.68,106.67,106.81,3557.0,84.2881,84.8872,84.091,84.2014,3557.0
2019-06-25 09:50:00,106.89,107.37,106.84,107.25,1600.0,84.2644,84.6428,84.225,84.5482,1600.0
2019-06-25 10:00:00,107.46,107.59,107.23,107.59,22820.0,84.7138,84.8163,84.5325,84.8163,22820.0
2019-06-25 10:10:00,107.69,107.69,107.04,107.29,1150.0,84.8951,84.8951,84.3827,84.5798,1150.0
2019-06-25 10:20:00,107.27,107.27,106.66,106.71,2900.0,84.564,84.564,84.0831,84.1225,2900.0
2019-06-25 10:30:00,106.69,106.69,106.25,106.39,1400.0,84.1068,84.1068,83.7599,83.8703,1400.0
2019-06-25 10:40:00,106.6,106.65,106.38,106.41,2204.0,84.0358,84.0752,83.8624,83.886,2204.0
2019-06-25 10:50:00,106.4,106.44,106.21,106.21,1900.0,83.8782,83.9097,83.7284,83.7284,1900.0
2019-06-25 11:00:00,106.24,106.65,106.15,106.55,2263.0,83.752,84.0752,83.6811,83.9964,2263.0
2019-06-25 11:10:00,106.56,106.67,106.51,106.51,1883.0,84.0043,84.091,83.9649,83.9649,1883.0
2019-06-25 11:20:00,106.5,106.6,106.29,106.32,1600.0,83.957,84.0358,83.7914,83.8151,1600.0
2019-06-25 11:30:00,106.3,106.3,106.06,106.14,800.0,83.7993,83.7993,83.6101,83.6732,800.0
2019-06-25 11:40:00,106.2,106.2,106.03,106.19,1100.0,83.7205,83.7205,83.5865,83.7126,1100.0
2019-06-25 11:50:00,106.23,106.38,106.22,106.38,1300.0,83.7441,83.8624,83.7363,83.8624,1300.0
2019-06-25 12:00:00,106.42,106.46,106.35,106.41,1300.0,83.8939,83.9255,83.8387,83.886,1300.0
2019-06-25 12:10:00,106.41,106.48,106.33,106.35,1600.0,83.886,83.9412,83.823,83.8387,1600.0
2019-06-25 12:20:00,106.4,106.4,106.13,106.26,874.0,83.8782,83.8782,83.6653,83.7678,874.0
2019-06-25 12:30:00,106.28,106.28,106.16,106.17,1300.0,83.7836,83.7836,83.689,83.6969,1300.0
2019-06-25 12:40:00,106.17,106.17,105.9,105.9,2000.0,83.6969,83.6969,83.484,83.484,2000.0
2019-06-25 12:50:00,105.88,106.07,105.88,105.95,2200.0,83.4682,83.618,83.4682,83.5234,2200.0
2019-06-25 13:00:00,105.92,106.08,105.85,106.08,1411.0,83.4998,83.6259,83.4446,83.6259,1411.0
2019-06-25 13:10:00,106.02,106.02,105.76,105.84,1100.0,83.5786,83.5786,83.3736,83.4367,1100.0
2019-06-25 13:20:00,105.83,105.9,105.74,105.9,1000.0,83.4288,83.484,83.3579,83.484,1000.0
2019-06-25 13:30:00,105.87,105.95,105.73,105.77,1868.0,83.4604,83.5234,83.35,83.3815,1868.0
2019-06-25 13:40:00,105.67,105.67,105.23,105.32,1800.0,83.3027,83.3027,82.9558,83.0268,1800.0
2019-06-25 13:50:00,105.39,105.6,105.34,105.6,1200.0,83.082,83.2475,83.0425,83.2475,1200.0
2019-06-25 14:00:00,105.63,105.77,105.55,105.57,1100.0,83.2712,83.3815,83.2081,83.2239,1100.0
2019-06-25 14:10:00,105.56,105.71,105.54,105.7,800.0,83.216,83.3342,83.2002,83.3263,800.0
2019-06-25 14:20:00,105.6,105.62,105.38,105.44,900.0,83.2475,83.2633,83.0741,83.1214,900.0
2019-06-25 14:30:00,105.54,105.54,105.3,105.33,600.0,83.2002,83.2002,83.011,83.0347,600.0
2019-06-25 14:40:00,105.28,105.4,105.21,105.4,700.0,82.9952,83.0898,82.9401,83.0898,700.0
2019-06-25 14:50:00,105.47,105.56,105.42,105.56,700.0,83.145,83.216,83.1056,83.216,700.0
2019-06-25 15:00:00,105.56,105.64,105.4,105.51,1700.0,83.216,83.279,83.0898,83.1766,1700.0
2019-06-25 15:10:00,105.48,105.48,105.13,105.13,1443.0,83.1529,83.1529,82.877,82.877,1443.0
2019-06-25 15:20:00,105.1,105.19,105.07,105.14,2200.0,82.8533,82.9243,82.8297,82.8849,2200.0
2019-06-25 15:30:00,105.16,105.3,105.07,105.15,4253.0,82.9006,83.011,82.8297,82.8928,4253.0
2019-06-25 15:40:00,105.2,105.49,105.2,105.49,4500.0,82.9322,83.1608,82.9322,83.1608,4500.0
2019-06-25 15:50:00,105.45,105.45,105.2,105.2,6980.0,83.1293,83.1293,82.9322,82.9322,6980.0
2019-06-26 09:30:00,106.68,106.68,105.65,106.19,4359.0,84.0989,84.0989,83.2869,83.7126,4359.0
2019-06-26 09:40:00,106.16,107.02,106.05,107.02,5631.0,83.689,84.3669,83.6023,84.3669,5631.0
2019-06-26 09:50:00,107.09,107.22,106.83,106.91,1400.0,84.4221,84.5246,84.2171,84.2802,1400.0
2019-06-26 10:00:00,106.97,107.32,106.97,107.32,2983.0,84.3275,84.6034,84.3275,84.6034,2983.0
2019-06-26 10:10:00,107.31,107.48,107.31,107.43,1708.0,84.5955,84.7296,84.5955,84.6901,1708.0
2019-06-26 10:20:00,107.5,107.57,107.32,107.49,2613.0,84.7453,84.8005,84.6034,84.7374,2613.0
2019-06-26 10:30:00,107.63,109.0,107.63,108.63,6454.0,84.8478,85.9278,84.8478,85.6361,6454.0
2019-06-26 10:40:00,108.6,108.7,108.43,108.62,2400.0,85.6125,85.6913,85.4785,85.6283,2400.0
2019-06-26 10:50:00,108.59,108.65,108.35,108.51,3900.0,85.6046,85.6519,85.4154,85.5415,3900.0
2019-06-26 11:00:00,108.48,108.6,108.44,108.6,1200.0,85.5179,85.6125,85.4864,85.6125,1200.0
2019-06-26 11:10:00,108.68,108.85,108.32,108.32,2853.0,85.6756,85.8096,85.3918,85.3918,2853.0
2019-06-26 11:20:00,108.39,108.58,108.08,108.3,2342.0,85.4469,85.5967,85.2026,85.376,2342.0
2019-06-26 11:30:00,108.35,108.35,108.2,108.21,1658.0,85.4154,85.4154,85.2972,85.305,1658.0
2019-06-26 11:40:00,108.08,108.14,107.87,108.14,2000.0,85.2026,85.2499,85.037,85.2499,2000.0
2019-06-26 11:50:00,108.16,108.16,107.77,107.87,1400.0,85.2656,85.2656,84.9582,85.037,1400.0
2019-06-26 12:00:00,107.91,107.91,107.43,107.43,2075.0,85.0685,85.0685,84.6901,84.6901,2075.0
2019-06-26 12:10:00,107.43,107.49,107.26,107.26,1600.0,84.6901,84.7374,84.5561,84.5561,1600.0
2019-06-26 12:20:00,107.3,107.33,107.03,107.33,2000.0,84.5877,84.6113,84.3748,84.6113,2000.0
2019-06-26 12:30:00,107.35,107.35,107.22,107.22,1000.0,84.6271,84.6271,84.5246,84.5246,1000.0
2019-06-26 12:40:00,107.18,107.41,107.02,107.41,8527.0,84.4931,84.6744,84.3669,84.6744,8527.0
2019-06-26 12:50:00,107.39,107.5,107.37,107.41,700.0,84.6586,84.7453,84.6428,84.6744,700.0
2019-06-26 13:00:00,107.36,107.47,107.24,107.4,1900.0,84.635,84.7217,84.5404,84.6665,1900.0
2019-06-26 13:10:00,107.44,107.45,107.29,107.29,1100.0,84.698,84.7059,84.5798,84.5798,1100.0
2019-06-26 13:20:00,107.29,107.75,107.29,107.62,1400.0,84.5798,84.9424,84.5798,84.8399,1400.0
2019-06-26 13:30:00,107.63,107.63,107.28,107.29,1101.0,84.8478,84.8478,84.5719,84.5798,1101.0
2019-06-26 13:40:00,107.14,107.19,107.1,107.1,500.0,84.4615,84.5009,84.43,84.43,500.0
2019-06-26 13:50:00,107.19,107.19,106.88,106.88,726.0,84.5009,84.5009,84.2566,84.2566,726.0
2019-06-26 14:00:00,106.91,107.13,106.91,107.13,700.0,84.2802,84.4536,84.2802,84.4536,700.0
2019-06-26 14:10:00,107.22,107.26,107.2,107.2,300.0,84.5246,84.5561,84.5088,84.5088,300.0
2019-06-26 14:20:00,107.15,107.28,107.12,107.24,900.0,84.4694,84.5719,84.4458,84.5404,900.0
2019-06-26 14:30:00,107.1,107.18,107.02,107.18,700.0,84.43,84.4931,84.3669,84.4931,700.0
2019-06-26 14:40:00,107.2,107.27,107.18,107.25,1200.0,84.5088,84.564,84.4931,84.5482,1200.0
2019-06-26 14:50:00,107.25,107.39,107.22,107.39,1700.0,84.5482,84.6586,84.5246,84.6586,1700.0
2019-06-26 15:00:00,107.43,107.43,107.18,107.23,1100.0,84.6901,84.6901,84.4931,84.5325,1100.0
2019-06-26 15:10:00,107.24,107.27,107.11,107.13,2100.0,84.5404,84.564,84.4379,84.4536,2100.0
2019-06-26 15:20:00,107.26,107.31,107.25,107.25,527.0,84.5561,84.5955,84.5482,84.5482,527.0
2019-06-26 15:30:00,107.17,107.29,107.15,107.25,1979.0,84.4852,84.5798,84.4694,84.5482,1979.0
2019-06-26 15:40:00,107.15,107.21,107.02,107.06,3500.0,84.4694,84.5167,84.3669,84.3985,3500.0
2019-06-26 15:50:00,107.08,107.28,107.06,107.24,10220.0,84.4142,84.5719,84.3985,84.5404,10220.0
2019-06-27 09:30:00,108.0,108.0,107.46,107.76,600.0,85.1395,85.1395,84.7138,84.9503,600.0
2019-06-27 09:40:00,107.71,108.0,107.48,108.0,4411.0,84.9109,85.1395,84.7296,85.1395,4411.0
2019-06-27 09:50:00,108.18,108.8,108.18,108.43,2509.0,85.2814,85.7702,85.2814,85.4785,2509.0
2019-06-27 10:00:00,108.4,108.4,107.93,108.06,2100.0,85.4548,85.4548,85.0843,85.1868,2100.0
2019-06-27 10:10:00,108.06,108.06,107.76,107.91,1300.0,85.1868,85.1868,84.9503,85.0685,1300.0
2019-06-27 10:20:00,107.97,108.59,107.97,108.55,1000.0,85.1158,85.6046,85.1158,85.5731,1000.0
2019-06-27 10:30:00,108.5,108.54,108.42,108.42,950.0,85.5337,85.5652,85.4706,85.4706,950.0
2019-06-27 10:40:00,108.35,108.38,108.21,108.3,1122.0,85.4154,85.4391,85.305,85.376,1122.0
2019-06-27 10:50:00,108.41,108.74,108.41,108.74,1200.0,85.4627,85.7229,85.4627,85.7229,1200.0
2019-06-27 11:00:00,108.85,108.92,108.46,108.49,1502.0,85.8096,85.8648,85.5021,85.5258,1502.0
2019-06-27 11:10:00,108.6,108.6,108.0,108.15,3667.0,85.6125,85.6125,85.1395,85.2577,3667.0
2019-06-27 11:20:00,108.15,108.15,107.95,108.08,704.0,85.2577,85.2577,85.1001,85.2026,704.0
2019-06-27 11:30:00,108.1,108.22,107.82,107.82,1000.0,85.2183,85.3129,84.9976,84.9976,1000.0
2019-06-27 11:40:00,107.86,107.87,107.69,107.69,900.0,85.0291,85.037,84.8951,84.8951,900.0
2019-06-27 11:50:00,107.69,107.88,107.66,107.85,1500.0,84.8951,85.0449,84.8715,85.0212,1500.0
2019-06-27 12:00:00,107.91,108.11,107.91,108.07,1300.0,85.0685,85.2262,85.0685,85.1947,1300.0
2019-06-27 12:10:00,108.01,108.65,108.01,108.62,1856.0,85.1474,85.6519,85.1474,85.6283,1856.0
2019-06-27 12:20:00,108.61,108.83,108.61,108.78,614.0,85.6204,85.7938,85.6204,85.7544,614.0
2019-06-27 12:30:00,108.73,108.77,108.67,108.69,1000.0,85.715,85.7465,85.6677,85.6834,1000.0
2019-06-27 12:40:00,108.67,108.67,108.47,108.61,1126.0,85.6677,85.6677,85.51,85.6204,1126.0
2019-06-27 12:50:00,108.61,108.7,108.61,108.7,300.0,85.6204,85.6913,85.6204,85.6913,300.0
2019-06-27 13:00:00,108.88,108.92,108.83,108.83,400.0,85.8332,85.8648,85.7938,85.7938,400.0
2019-06-27 13:10:00,108.69,108.79,108.69,108.79,600.0,85.6834,85.7623,85.6834,85.7623,600.0
2019-06-27 13:20:00,108.72,108.78,108.72,108.78,200.0,85.7071,85.7544,85.7071,85.7544,200.0
2019-06-27 13:30:00,108.85,108.88,108.73,108.73,500.0,85.8096,85.8332,85.715,85.715,500.0
2019-06-27 13:40:00,108.77,108.81,108.73,108.73,600.0,85.7465,85.778,85.715,85.715,600.0
2019-06-27 13:50:00,108.66,108.66,108.66,108.66,100.0,85.6598,85.6598,85.6598,85.6598,100.0
2019-06-27 14:00:00,108.51,108.53,108.51,108.53,400.0,85.5415,85.5573,85.5415,85.5573,400.0
2019-06-27 14:10:00,108.53,108.53,108.53,108.53,100.0,85.5573,85.5573,85.5573,85.5573,100.0
2019-06-27 14:20:00,108.44,108.46,108.44,108.44,599.0,85.4864,85.5021,85.4864,85.4864,599.0
2019-06-27 14:30:00,108.46,108.46,108.19,108.2,554.0,85.5021,85.5021,85.2893,85.2972,554.0
2019-06-27 14:40:00,108.01,108.01,107.83,107.83,700.0,85.1474,85.1474,85.0055,85.0055,700.0
2019-06-27 14:50:00,107.74,107.86,107.69,107.69,1276.0,84.9345,85.0291,84.8951,84.8951,1276.0
2019-06-27 15:00:00,107.75,107.75,107.65,107.72,1400.0,84.9424,84.9424,84.8636,84.9188,1400.0
2019-06-27 15:10:00,107.74,107.83,107.72,107.77,1400.0,84.9345,85.0055,84.9188,84.9582,1400.0
2019-06-27 15:20:00,107.66,107.66,107.54,107.58,800.0,84.8715,84.8715,84.7769,84.8084,800.0
2019-06-27 15:30:00,107.54,107.66,107.49,107.65,2600.0,84.7769,84.8715,84.7374,84.8636,2600.0
2019-06-27 15:40:00,107.66,107.78,107.65,107.7,2300.0,84.8715,84.9661,84.8636,84.903,2300.0
2019-06-27 15:50:00,107.76,107.82,107.44,107.5,9082.0,84.9503,84.9976,84.698,84.7453,9082.0
2019-06-28 09:30:00,108.89,109.11,108.59,109.0,1650.0,85.8411,86.0145,85.6046,85.9278,1650.0
2019-06-28 09:40:00,109.03,109.03,108.67,108.72,1600.0,85.9515,85.9515,85.6677,85.7071,1600.0
2019-06-28 09:50:00,109.06,109.15,108.68,108.93,1300.0,85.9751,86.0461,85.6756,85.8726,1300.0
2019-06-28 10:00:00,108.65,108.65,108.15,108.15,1000.0,85.6519,85.6519,85.2577,85.2577,1000.0
2019-06-28 10:10:00,108.36,108.36,108.13,108.13,800.0,85.4233,85.4233,85.242,85.242,800.0
2019-06-28 10:20:00,108.23,108.31,108.2,108.31,400.0,85.3208,85.3839,85.2972,85.3839,400.0
2019-06-28 10:30:00,108.29,108.3,108.09,108.3,1200.0,85.3681,85.376,85.2104,85.376,1200.0
2019-06-28 10:40:00,108.0,108.21,107.97,108.21,700.0,85.1395,85.305,85.1158,85.305,700.0
2019-06-28 10:50:00,108.28,108.36,108.1,108.32,1100.0,85.3602,85.4233,85.2183,85.3918,1100.0
2019-06-28 11:00:00,108.37,108.37,108.3,108.32,700.0,85.4312,85.4312,85.376,85.3918,700.0
2019-06-28 11:10:00,108.49,108.8,108.47,108.47,2708.0,85.5258,85.7702,85.51,85.51,2708.0
2019-06-28 11:20:00,108.47,108.7,108.37,108.55,900.0,85.51,85.6913,85.4312,85.5731,900.0
2019-06-28 11:30:00,108.52,108.57,108.5,108.54,600.0,85.5494,85.5888,85.5337,85.5652,600.0
2019-06-28 11:40:00,108.54,108.54,108.44,108.44,1200.0,85.5652,85.5652,85.4864,85.4864,1200.0
2019-06-28 11:50:00,108.49,108.6,108.49,108.6,1100.0,85.5258,85.6125,85.5258,85.6125,1100.0
2019-06-28 12:00:00,108.77,108.77,108.64,108.64,700.0,85.7465,85.7465,85.644,85.644,700.0
2019-06-28 12:10:00,108.64,108.71,108.59,108.66,700.0,85.644,85.6992,85.6046,85.6598,700.0
2019-06-28 12:20:00,108.67,108.8,108.65,108.8,700.0,85.6677,85.7702,85.6519,85.7702,700.0
2019-06-28 12:30:00,108.82,108.89,108.82,108.87,700.0,85.7859,85.8411,85.7859,85.8253,700.0
2019-06-28 12:40:00,108.95,109.0,108.9,108.9,1500.0,85.8884,85.9278,85.849,85.849,1500.0
2019-06-28 12:50:00,108.93,109.08,108.93,109.08,1200.0,85.8726,85.9909,85.8726,85.9909,1200.0
2019-06-28 13:00:00,109.11,109.15,108.94,108.94,1215.0,86.0145,86.0461,85.8805,85.8805,1215.0
2019-06-28 13:10:00,108.89,109.0,108.89,108.97,800.0,85.8411,85.9278,85.8411,85.9042,800.0
2019-06-28 13:20:00,108.97,109.0,108.93,109.0,660.0,85.9042,85.9278,85.8726,85.9278,660.0
2019-06-28 13:30:00,109.02,109.07,108.94,109.07,1533.0,85.9436,85.983,85.8805,85.983,1533.0
2019-06-28 13:40:00,109.09,109.16,109.07,109.15,1300.0,85.9988,86.054,85.983,86.0461,1300.0
2019-06-28 13:50:00,109.17,109.26,109.09,109.24,855.0,86.0618,86.1328,85.9988,86.117,855.0
2019-06-28 14:00:00,109.23,109.34,109.22,109.25,1500.0,86.1091,86.1959,86.1013,86.1249,1500.0
2019-06-28 14:10:00,109.23,109.53,109.17,109.49,1205.0,86.1091,86.3456,86.0618,86.3141,1205.0
2019-06-28 14:20:00,109.42,109.45,109.31,109.31,1100.0,86.2589,86.2826,86.1722,86.1722,1100.0
2019-06-28 14:30:00,109.26,109.26,108.97,108.99,1200.0,86.1328,86.1328,85.9042,85.9199,1200.0
2019-06-28 14:40:00,109.0,109.16,108.93,108.93,2588.0,85.9278,86.054,85.8726,85.8726,2588.0
2019-06-28 14:50:00,108.92,108.92,108.77,108.78,1000.0,85.8648,85.8648,85.7465,85.7544,1000.0
2019-06-28 15:00:00,108.9,108.9,108.44,108.44,1300.0,85.849,85.849,85.4864,85.4864,1300.0
2019-06-28 15:10:00,108.46,108.61,108.46,108.48,2200.0,85.5021,85.6204,85.5021,85.5179,2200.0
2019-06-28 15:20:00,108.52,108.52,108.38,108.47,1700.0,85.5494,85.5494,85.4391,85.51,1700.0
2019-06-28 15:30:00,108.44,108.75,108.42,108.7,1800.0,85.4864,85.7307,85.4706,85.6913,1800.0
2019-06-28 15:40:00,108.8,108.86,108.61,108.86,2500.0,85.7702,85.8175,85.6204,85.8175,2500.0
2019-06-28 15:50:00,108.89,109.06,108.78,108.91,7136.0,85.8411,85.9751,85.7544,85.8569,7136.0
2019-07-01 09:30:00,110.6,111.15,109.98,110.7,4446.0,87.1891,87.6227,86.7004,87.268,4446.0
2019-07-01 09:40:00,110.54,110.7,109.92,109.92,3309.0,87.1418,87.268,86.6531,86.6531,3309.0
2019-07-01 09:50:00,109.93,110.52,109.93,110.49,2948.0,86.661,87.1261,86.661,87.1024,2948.0
2019-07-01 10:00:00,110.61,110.61,110.18,110.23,1606.0,87.197,87.197,86.858,86.8975,1606.0
2019-07-01 10:10:00,110.32,110.45,110.25,110.41,2110.0,86.9684,87.0709,86.9132,87.0394,2110.0
2019-07-01 10:20:00,110.24,110.24,110.06,110.06,400.0,86.9053,86.9053,86.7634,86.7634,400.0
2019-07-01 10:30:00,110.26,110.32,110.0,110.0,2500.0,86.9211,86.9684,86.7161,86.7161,2500.0
2019-07-01 10:40:00,110.05,110.38,109.95,109.98,1975.0,86.7556,87.0157,86.6767,86.7004,1975.0
2019-07-01 10:50:00,110.04,110.22,109.93,110.14,1400.0,86.7477,86.8896,86.661,86.8265,1400.0
2019-07-01 11:00:00,110.23,110.25,110.18,110.18,856.0,86.8975,86.9132,86.858,86.858,856.0
2019-07-01 11:10:00,109.95,109.95,109.15,109.15,1499.0,86.6767,86.6767,86.0461,86.0461,1499.0
2019-07-01 11:20:00,109.35,109.38,109.1,109.12,1500.0,86.2037,86.2274,86.0067,86.0224,1500.0
2019-07-01 11:30:00,109.07,109.46,109.01,109.21,1200.0,85.983,86.2905,85.9357,86.0934,1200.0
2019-07-01 11:40:00,109.18,109.45,109.12,109.31,2950.0,86.0697,86.2826,86.0224,86.1722,2950.0
2019-07-01 11:50:00,109.33,109.39,109.29,109.29,2798.0,86.188,86.2353,86.1564,86.1564,2798.0
2019-07-01 12:00:00,109.36,109.47,109.36,109.41,700.0,86.2116,86.2983,86.2116,86.251,700.0
2019-07-01 12:10:00,109.5,109.65,109.44,109.44,2400.0,86.322,86.4402,86.2747,86.2747,2400.0
2019-07-01 12:20:00,109.48,109.5,109.26,109.26,700.0,86.3062,86.322,86.1328,86.1328,700.0
2019-07-01 12:30:00,109.21,109.21,109.15,109.2,500.0,86.0934,86.0934,86.0461,86.0855,500.0
2019-07-01 12:40:00,109.19,109.24,109.19,109.24,200.0,86.0776,86.117,86.0776,86.117,200.0
2019-07-01 12:50:00,108.96,108.99,108.93,108.93,300.0,85.8963,85.9199,85.8726,85.8726,300.0
2019-07-01 13:00:00,108.85,108.85,108.55,108.66,878.0,85.8096,85.8096,85.5731,85.6598,878.0
2019-07-01 13:10:00,108.7,108.7,108.66,108.66,200.0,85.6913,85.6913,85.6598,85.6598,200.0
2019-07-01 13:20:00,108.46,108.46,108.35,108.39,1000.0,85.5021,85.5021,85.4154,85.4469,1000.0
2019-07-01 13:30:00,108.42,108.47,108.25,108.35,1426.0,85.4706,85.51,85.3366,85.4154,1426.0
2019-07-01 13:40:00,108.26,108.52,108.26,108.5,3499.0,85.3445,85.5494,85.3445,85.5337,3499.0
2019-07-01 13:50:00,108.61,108.61,108.47,108.47,2576.0,85.6204,85.6204,85.51,85.51,2576.0
2019-07-01 14:00:00,108.32,108.32,108.19,108.19,900.0,85.3918,85.3918,85.2893,85.2893,900.0
2019-07-01 14:10:00,108.21,108.34,108.18,108.2,900.0,85.305,85.4075,85.2814,85.2972,900.0
2019-07-01 14:20:00,108.27,108.39,108.27,108.39,563.0,85.3523,85.4469,85.3523,85.4469,563.0
2019-07-01 14:30:00,108.64,108.64,108.63,108.63,200.0,85.644,85.644,85.6361,85.6361,200.0
2019-07-01 14:40:00,108.64,108.69,108.56,108.69,1000.0,85.644,85.6834,85.581,85.6834,1000.0
2019-07-01 14:50:00,108.74,108.74,108.56,108.56,600.0,85.7229,85.7229,85.581,85.581,600.0
2019-07-01 15:00:00,108.6,108.69,108.6,108.69,400.0,85.6125,85.6834,85.6125,85.6834,400.0
2019-07-01 15:10:00,108.79,109.16,108.79,109.06,1291.0,85.7623,86.054,85.7623,85.9751,1291.0
2019-07-01 15:20:00,109.23,109.24,109.12,109.2,2000.0,86.1091,86.117,86.0224,86.0855,2000.0
2019-07-01 15:30:00,109.27,109.39,109.07,109.09,2600.0,86.1407,86.2353,85.983,85.9988,2600.0
2019-07-01 15:40:00,109.1,109.25,109.06,109.25,4685.0,86.0067,86.1249,85.9751,86.1249,4685.0
2019-07-01 15:50:00,109.18,109.54,109.15,109.35,10393.0,86.0697,86.3535,86.0461,86.2037,10393.0
2019-07-02 09:30:00,108.96,108.96,107.7,107.7,1800.0,85.8963,85.8963,84.903,84.903,1800.0
2019-07-02 09:40:00,107.45,107.54,107.01,107.01,1015.0,84.7059,84.7769,84.359,84.359,1015.0
2019-07-02 09:50:00,106.92,107.51,106.7,106.7,2400.0,84.2881,84.7532,84.1147,84.1147,2400.0
2019-07-02 10:00:00,106.65,107.29,106.65,107.03,2000.0,84.0752,84.5798,84.0752,84.3748,2000.0
2019-07-02 10:10:00,106.96,106.96,106.23,106.32,2785.0,84.3196,84.3196,83.7441,83.8151,2785.0
2019-07-02 10:20:00,106.11,106.59,105.99,106.43,1861.0,83.6496,84.0279,83.555,83.9018,1861.0
2019-07-02 10:30:00,106.44,106.63,106.34,106.42,2000.0,83.9097,84.0595,83.8309,83.8939,2000.0
2019-07-02 10:40:00,106.27,106.27,105.6,105.7,2082.0,83.7757,83.7757,83.2475,83.3263,2082.0
2019-07-02 10:50:00,105.46,105.62,105.31,105.62,1772.0,83.1371,83.2633,83.0189,83.2633,1772.0
2019-07-02 11:00:00,105.62,105.79,105.33,105.51,2800.0,83.2633,83.3973,83.0347,83.1766,2800.0
2019-07-02 11:10:00,105.54,105.57,105.13,105.42,2100.0,83.2002,83.2239,82.877,83.1056,2100.0
2019-07-02 11:20:00,105.68,105.71,105.34,105.34,1400.0,83.3106,83.3342,83.0425,83.0425,1400.0
2019-07-02 11:30:00,105.11,105.23,104.99,105.04,2600.0,82.8612,82.9558,82.7666,82.806,2600.0
2019-07-02 11:40:00,105.19,105.41,105.12,105.39,800.0,82.9243,83.0977,82.8691,83.082,800.0
2019-07-02 11:50:00,105.45,105.59,105.41,105.53,2400.0,83.1293,83.2396,83.0977,83.1923,2400.0
2019-07-02 12:00:00,105.54,105.71,105.46,105.64,2000.0,83.2002,83.3342,83.1371,83.279,2000.0
2019-07-02 12:10:00,105.68,105.81,105.61,105.61,1900.0,83.3106,83.4131,83.2554,83.2554,1900.0
2019-07-02 12:20:00,105.63,105.63,105.28,105.28,1300.0,83.2712,83.2712,82.9952,82.9952,1300.0
2019-07-02 12:30:00,105.35,105.39,105.21,105.36,1600.0,83.0504,83.082,82.9401,83.0583,1600.0
2019-07-02 12:40:00,105.33,105.33,105.07,105.14,2239.0,83.0347,83.0347,82.8297,82.8849,2239.0
2019-07-02 12:50:00,105.1,105.19,105.07,105.19,1800.0,82.8533,82.9243,82.8297,82.9243,1800.0
2019-07-02 13:00:00,105.29,105.73,105.23,105.73,1100.0,83.0031,83.35,82.9558,83.35,1100.0
2019-07-02 13:10:00,105.69,105.69,105.08,105.22,1849.0,83.3185,83.3185,82.8376,82.9479,1849.0
2019-07-02 13:20:00,105.26,105.34,105.26,105.34,500.0,82.9795,83.0425,82.9795,83.0425,500.0
2019-07-02 13:30:00,105.25,105.42,105.25,105.36,900.0,82.9716,83.1056,82.9716,83.0583,900.0
2019-07-02 13:40:00,105.28,105.28,105.17,105.2,1600.0,82.9952,82.9952,82.9085,82.9322,1600.0
2019-07-02 13:50:00,105.32,105.32,105.0,105.0,1700.0,83.0268,83.0268,82.7745,82.7745,1700.0
2019-07-02 14:00:00,104.93,104.96,104.91,104.96,600.0,82.7193,82.743,82.7036,82.743,600.0
2019-07-02 14:10:00,104.91,104.91,104.53,104.56,1200.0,82.7036,82.7036,82.404,82.4276,1200.0
2019-07-02 14:20:00,104.57,104.65,104.45,104.45,1500.0,82.4355,82.4986,82.3409,82.3409,1500.0
2019-07-02 14:30:00,104.4,104.63,104.4,104.44,1052.0,82.3015,82.4828,82.3015,82.333,1052.0
2019-07-02 14:40:00,104.47,104.52,104.47,104.47,1858.0,82.3567,82.3961,82.3567,82.3567,1858.0
2019-07-02 14:50:00,104.42,104.42,104.12,104.22,1892.0,82.3173,82.3173,82.0808,82.1596,1892.0
2019-07-02 15:00:00,104.21,104.49,104.21,104.41,2000.0,82.1517,82.3725,82.1517,82.3094,2000.0
2019-07-02 15:10:00,104.46,104.7,104.46,104.6,2926.0,82.3488,82.538,82.3488,82.4592,2926.0
2019-07-02 15:20:00,104.6,104.61,104.37,104.37,4296.0,82.4592,82.4671,82.2779,82.2779,4296.0
2019-07-02 15:30:00,104.33,104.49,104.31,104.35,6000.0,82.2463,82.3725,82.2306,82.2621,6000.0
2019-07-02 15:40:00,104.35,104.37,104.19,104.31,5600.0,82.2621,82.2779,82.136,82.2306,5600.0
2019-07-02 15:50:00,104.3,104.31,103.96,104.11,11476.0,82.2227,82.2306,81.9546,82.0729,11476.0
2019-07-03 09:30:00,104.3,104.73,104.24,104.68,900.0,82.2227,82.5617,82.1754,82.5222,900.0
2019-07-03 09:40:00,105.02,105.02,104.6,104.6,1800.0,82.7903,82.7903,82.4592,82.4592,1800.0
2019-07-03 09:50:00,104.69,105.05,104.67,104.89,1400.0,82.5301,82.8139,82.5144,82.6878,1400.0
2019-07-03 10:00:00,104.89,104.89,104.23,104.43,2500.0,82.6878,82.6878,82.1675,82.3252,2500.0
2019-07-03 10:10:00,104.48,104.58,104.23,104.58,1300.0,82.3646,82.4434,82.1675,82.4434,1300.0
2019-07-03 10:20:00,104.6,105.08,104.6,104.9,1900.0,82.4592,82.8376,82.4592,82.6957,1900.0
2019-07-03 10:30:00,104.82,104.82,103.95,104.15,2300.0,82.6326,82.6326,81.9468,82.1044,2300.0
2019-07-03 10:40:00,104.15,104.6,104.15,104.49,800.0,82.1044,82.4592,82.1044,82.3725,800.0
2019-07-03 10:50:00,104.67,104.67,103.97,103.97,1554.0,82.5144,82.5144,81.9625,81.9625,1554.0
2019-07-03 11:00:00,104.16,104.47,104.16,104.41,1100.0,82.1123,82.3567,82.1123,82.3094,1100.0
2019-07-03 11:10:00,104.29,104.38,104.22,104.38,800.0,82.2148,82.2857,82.1596,82.2857,800.0
2019-07-03 11:20:00,104.4,104.49,104.4,104.48,900.0,82.3015,82.3725,82.3015,82.3646,900.0
2019-07-03 11:30:00,104.55,104.64,104.51,104.58,1091.0,82.4198,82.4907,82.3882,82.4434,1091.0
2019-07-03 11:40:00,104.54,104.68,104.48,104.63,1300.0,82.4119,82.5222,82.3646,82.4828,1300.0
2019-07-03 11:50:00,104.67,104.72,104.6,104.68,1800.0,82.5144,82.5538,82.4592,82.5222,1800.0
2019-07-03 12:00:00,104.69,104.7,104.63,104.63,1100.0,82.5301,82.538,82.4828,82.4828,1100.0
2019-07-03 12:10:00,104.67,104.88,104.62,104.88,1400.0,82.5144,82.6799,82.4749,82.6799,1400.0
2019-07-03 12:20:00,104.95,104.97,104.84,104.91,2000.0,82.7351,82.7509,82.6484,82.7036,2000.0
2019-07-03 12:30:00,104.89,105.11,104.89,105.08,1700.0,82.6878,82.8612,82.6878,82.8376,1700.0
2019-07-03 12:40:00,105.07,105.11,104.97,104.98,1500.0,82.8297,82.8612,82.7509,82.7587,1500.0
2019-07-03 12:50:00,105.1,105.19,105.07,105.07,3021.0,82.8533,82.9243,82.8297,82.8297,3021.0
2019-07-05 09:30:00,106.7,106.78,106.49,106.49,1420.0,84.1147,84.1777,83.9491,83.9491,1420.0
2019-07-05 09:40:00,106.76,108.12,106.75,108.12,2600.0,84.162,85.2341,84.1541,85.2341,2600.0
2019-07-05 09:50:00,108.26,108.57,108.11,108.31,3200.0,85.3445,85.5888,85.2262,85.3839,3200.0
2019-07-05 10:00:00,108.31,108.46,107.8,107.8,3000.0,85.3839,85.5021,84.9818,84.9818,3000.0
2019-07-05 10:10:00,108.0,108.0,107.63,107.89,1180.0,85.1395,85.1395,84.8478,85.0528,1180.0
2019-07-05 10:20:00,108.02,108.02,107.11,107.11,949.0,85.1553,85.1553,84.4379,84.4379,949.0
2019-07-05 10:30:00,107.03,107.06,106.78,107.06,6549.0,84.3748,84.3985,84.1777,84.3985,6549.0
2019-07-05 10:40:00,106.84,106.93,106.53,106.53,4800.0,84.225,84.296,83.9806,83.9806,4800.0
2019-07-05 10:50:00,106.6,106.66,106.47,106.47,2600.0,84.0358,84.0831,83.9333,83.9333,2600.0
2019-07-05 11:00:00,106.58,106.58,106.45,106.46,1600.0,84.0201,84.0201,83.9176,83.9255,1600.0
2019-07-05 11:10:00,106.65,106.77,106.62,106.65,1800.0,84.0752,84.1698,84.0516,84.0752,1800.0
2019-07-05 11:20:00,106.75,106.75,106.62,106.65,1100.0,84.1541,84.1541,84.0516,84.0752,1100.0
2019-07-05 11:30:00,106.69,106.87,106.69,106.82,1100.0,84.1068,84.2487,84.1068,84.2093,1100.0
2019-07-05 11:40:00,106.91,106.91,106.47,106.47,912.0,84.2802,84.2802,83.9333,83.9333,912.0
2019-07-05 11:50:00,106.5,106.65,106.37,106.65,1800.0,83.957,84.0752,83.8545,84.0752,1800.0
2019-07-05 12:00:00,106.62,106.74,106.59,106.73,1100.0,84.0516,84.1462,84.0279,84.1383,1100.0
2019-07-05 12:10:00,106.79,106.91,106.57,106.57,2299.0,84.1856,84.2802,84.0122,84.0122,2299.0
2019-07-05 12:20:00,106.61,106.69,106.55,106.69,1000.0,84.0437,84.1068,83.9964,84.1068,1000.0
2019-07-05 12:30:00,106.73,106.73,106.65,106.65,200.0,84.1383,84.1383,84.0752,84.0752,200.0
2019-07-05 12:40:00,106.62,106.67,106.58,106.63,1300.0,84.0516,84.091,84.0201,84.0595,1300.0
2019-07-05 12:50:00,106.61,106.69,106.6,106.69,1000.0,84.0437,84.1068,84.0358,84.1068,1000.0
2019-07-05 13:00:00,106.8,107.1,106.8,107.01,600.0,84.1935,84.43,84.1935,84.359,600.0
2019-07-05 13:10:00,107.07,107.09,107.04,107.08,800.0,84.4063,84.4221,84.3827,84.4142,800.0
2019-07-05 13:20:00,107.06,107.08,107.03,107.03,500.0,84.3985,84.4142,84.3748,84.3748,500.0
2019-07-05 13:30:00,107.13,107.13,106.94,107.09,1400.0,84.4536,84.4536,84.3039,84.4221,1400.0
2019-07-05 13:40:00,107.16,107.39,107.16,107.18,1200.0,84.4773,84.6586,84.4773,84.4931,1200.0
2019-07-05 13:50:00,107.28,107.4,107.17,107.4,1100.0,84.5719,84.6665,84.4852,84.6665,1100.0
2019-07-05 14:00:00,107.47,107.65,107.4,107.4,2600.0,84.7217,84.8636,84.6665,84.6665,2600.0
2019-07-05 14:10:00,107.52,107.54,107.43,107.54,1373.0,84.7611,84.7769,84.6901,84.7769,1373.0
2019-07-05 14:20:00,107.43,107.57,107.34,107.34,1300.0,84.6901,84.8005,84.6192,84.6192,1300.0
2019-07-05 14:30:00,107.34,107.49,107.23,107.49,1207.0,84.6192,84.7374,84.5325,84.7374,1207.0
2019-07-05 14:40:00,107.42,107.46,107.33,107.43,700.0,84.6823,84.7138,84.6113,84.6901,700.0
2019-07-05 14:50:00,107.44,107.54,107.44,107.49,1520.0,84.698,84.7769,84.698,84.7374,1520.0
2019-07-05 15:00:00,107.5,107.5,107.32,107.34,1900.0,84.7453,84.7453,84.6034,84.6192,1900.0
2019-07-05 15:10:00,107.32,107.39,107.32,107.38,1100.0,84.6034,84.6586,84.6034,84.6507,1100.0
2019-07-05 15:20:00,107.46,107.46,107.18,107.24,3098.0,84.7138,84.7138,84.4931,84.5404,3098.0
2019-07-05 15:30:00,107.26,107.28,106.93,106.93,4093.0,84.5561,84.5719,84.296,84.296,4093.0
2019-07-05 15:40:00,106.98,106.99,106.9,106.93,2200.0,84.3354,84.3433,84.2723,84.296,2200.0
2019-07-05 15:50:00,106.95,107.34,106.94,107.34,7030.0,84.3117,84.6192,84.3039,84.6192,7030.0
2019-07-08 09:30:00,107.0,107.0,105.85,106.46,900.0,84.3512,84.3512,83.4446,83.9255,900.0
2019-07-08 09:40:00,106.44,107.22,106.44,106.96,800.0,83.9097,84.5246,83.9097,84.3196,800.0
2019-07-08 09:50:00,107.04,107.17,106.84,107.09,1200.0,84.3827,84.4852,84.225,84.4221,1200.0
2019-07-08 10:00:00,107.13,107.72,107.13,107.71,1935.0,84.4536,84.9188,84.4536,84.9109,1935.0
2019-07-08 10:10:00,107.73,108.03,107.73,108.03,400.0,84.9266,85.1631,84.9266,85.1631,400.0
2019-07-08 10:20:00,108.0,108.14,107.75,107.77,875.0,85.1395,85.2499,84.9424,84.9582,875.0
2019-07-08 10:30:00,107.63,107.71,107.08,107.08,800.0,84.8478,84.9109,84.4142,84.4142,800.0
2019-07-08 10:40:00,107.23,107.34,107.08,107.34,600.0,84.5325,84.6192,84.4142,84.6192,600.0
2019-07-08 10:50:00,107.31,107.5,107.25,107.48,700.0,84.5955,84.7453,84.5482,84.7296,700.0
2019-07-08 11:00:00,107.5,107.54,107.12,107.12,662.0,84.7453,84.7769,84.4458,84.4458,662.0
2019-07-08 11:10:00,107.14,107.5,107.14,107.5,903.0,84.4615,84.7453,84.4615,84.7453,903.0
2019-07-08 11:20:00,107.55,107.55,107.36,107.52,900.0,84.7847,84.7847,84.635,84.7611,900.0
2019-07-08 11:30:00,107.35,107.37,107.21,107.26,1372.0,84.6271,84.6428,84.5167,84.5561,1372.0
2019-07-08 11:40:00,107.21,107.51,107.21,107.5,1400.0,84.5167,84.7532,84.5167,84.7453,1400.0
2019-07-08 11:50:00,107.6,107.7,107.6,107.67,400.0,84.8242,84.903,84.8242,84.8793,400.0
2019-07-08 12:00:00,107.66,107.66,107.56,107.56,700.0,84.8715,84.8715,84.7926,84.7926,700.0
2019-07-08 12:10:00,107.68,107.69,107.56,107.56,697.0,84.8872,84.8951,84.7926,84.7926,697.0
2019-07-08 12:20:00,107.52,107.59,107.37,107.59,1200.0,84.7611,84.8163,84.6428,84.8163,1200.0
2019-07-08 12:30:00,107.59,107.59,107.52,107.54,900.0,84.8163,84.8163,84.7611,84.7769,900.0
2019-07-08 12:40:00,107.53,107.72,107.52,107.71,700.0,84.769,84.9188,84.7611,84.9109,700.0
2019-07-08 12:50:00,107.71,107.76,107.71,107.76,600.0,84.9109,84.9503,84.9109,84.9503,600.0
2019-07-08 13:00:00,107.86,107.86,107.72,107.72,800.0,85.0291,85.0291,84.9188,84.9188,800.0
2019-07-08 13:10:00,107.72,107.88,107.72,107.83,400.0,84.9188,85.0449,84.9188,85.0055,400.0
2019-07-08 13:20:00,107.76,107.76,107.66,107.71,999.0,84.9503,84.9503,84.8715,84.9109,999.0
2019-07-08 13:30:00,107.75,107.75,107.66,107.66,858.0,84.9424,84.9424,84.8715,84.8715,858.0
2019-07-08 13:40:00,107.72,107.76,107.69,107.73,500.0,84.9188,84.9503,84.8951,84.9266,500.0
2019-07-08 13:50:00,107.63,107.63,107.43,107.43,400.0,84.8478,84.8478,84.6901,84.6901,400.0
2019-07-08 14:00:00,107.42,107.42,107.34,107.37,600.0,84.6823,84.6823,84.6192,84.6428,600.0
2019-07-08 14:10:00,107.4,107.4,107.3,107.3,400.0,84.6665,84.6665,84.5877,84.5877,400.0
2019-07-08 14:20:00,107.45,107.45,107.4,107.4,200.0,84.7059,84.7059,84.6665,84.6665,200.0
2019-07-08 14:30:00,107.19,107.19,107.1,107.11,800.0,84.5009,84.5009,84.43,84.4379,800.0
2019-07-08 14:40:00,107.08,107.1,106.96,106.96,700.0,84.4142,84.43,84.3196,84.3196,700.0
2019-07-08 14:50:00,106.91,106.91,106.75,106.75,300.0,84.2802,84.2802,84.1541,84.1541,300.0
2019-07-08 15:00:00,106.82,106.9,106.81,106.82,1100.0,84.2093,84.2723,84.2014,84.2093,1100.0
2019-07-08 15:10:00,106.85,107.07,106.85,106.92,700.0,84.2329,84.4063,84.2329,84.2881,700.0
2019-07-08 15:20:00,106.96,107.13,106.96,107.11,1300.0,84.3196,84.4536,84.3196,84.4379,1300.0
2019-07-08 15:30:00,107.2,107.27,107.15,107.19,2000.0,84.5088,84.564,84.4694,84.5009,2000.0
2019-07-08 15:40:00,107.22,107.22,107.02,107.09,1700.0,84.5246,84.5246,84.3669,84.4221,1700.0
2019-07-08 15:50:00,107.1,107.13,106.94,106.96,2300.0,84.43,84.4536,84.3039,84.3196,2300.0
2019-07-09 09:30:00,105.93,105.93,105.35,105.35,1700.0,83.5077,83.5077,83.0504,83.0504,1700.0
2019-07-09 09:40:00,105.4,105.75,105.26,105.75,727.0,83.0898,83.3658,82.9795,83.3658,727.0
2019-07-09 09:50:00,105.48,105.85,105.47,105.83,700.0,83.1529,83.4446,83.145,83.4288,700.0
2019-07-09 10:00:00,105.92,106.11,105.92,106.11,300.0,83.4998,83.6496,83.4998,83.6496,300.0
2019-07-09 10:10:00,106.12,106.22,106.12,106.22,511.0,83.6574,83.7363,83.6574,83.7363,511.0
2019-07-09 10:20:00,106.21,106.5,106.21,106.3,2112.0,83.7284,83.957,83.7284,83.7993,2112.0
2019-07-09 10:30:00,106.44,106.44,106.25,106.25,500.0,83.9097,83.9097,83.7599,83.7599,500.0
2019-07-09 10:40:00,106.1,106.17,105.99,106.17,1800.0,83.6417,83.6969,83.555,83.6969,1800.0
2019-07-09 10:50:00,106.13,106.13,105.93,105.93,900.0,83.6653,83.6653,83.5077,83.5077,900.0
2019-07-09 11:00:00,105.75,105.75,105.59,105.59,1330.0,83.3658,83.3658,83.2396,83.2396,1330.0
2019-07-09 11:10:00,105.57,105.57,105.34,105.34,1100.0,83.2239,83.2239,83.0425,83.0425,1100.0
2019-07-09 11:20:00,105.44,105.44,105.2,105.28,1500.0,83.1214,83.1214,82.9322,82.9952,1500.0
2019-07-09 11:30:00,105.34,105.41,105.17,105.25,1800.0,83.0425,83.0977,82.9085,82.9716,1800.0
2019-07-09 11:40:00,105.45,105.6,105.44,105.6,600.0,83.1293,83.2475,83.1214,83.2475,600.0
2019-07-09 11:50:00,105.59,105.59,105.45,105.45,400.0,83.2396,83.2396,83.1293,83.1293,400.0
2019-07-09 12:00:00,105.68,105.95,105.68,105.93,500.0,83.3106,83.5234,83.3106,83.5077,500.0
2019-07-09 12:10:00,105.96,106.04,105.96,105.99,500.0,83.5313,83.5944,83.5313,83.555,500.0
2019-07-09 12:20:00,105.97,106.2,105.97,106.2,400.0,83.5392,83.7205,83.5392,83.7205,400.0
2019-07-09 12:30:00,106.16,106.28,106.16,106.28,800.0,83.689,83.7836,83.689,83.7836,800.0
2019-07-09 12:40:00,106.37,106.37,106.09,106.09,591.0,83.8545,83.8545,83.6338,83.6338,591.0
2019-07-09 12:50:00,106.15,106.33,106.15,106.33,200.0,83.6811,83.823,83.6811,83.823,200.0
2019-07-09 13:00:00,106.36,106.44,106.26,106.44,500.0,83.8466,83.9097,83.7678,83.9097,500.0
2019-07-09 13:10:00,106.23,106.26,106.19,106.19,700.0,83.7441,83.7678,83.7126,83.7126,700.0
2019-07-09 13:20:00,106.19,106.27,106.19,106.27,500.0,83.7126,83.7757,83.7126,83.7757,500.0
2019-07-09 13:30:00,106.29,106.38,106.29,106.34,700.0,83.7914,83.8624,83.7914,83.8309,700.0
2019-07-09 13:40:00,106.36,106.43,106.33,106.33,700.0,83.8466,83.9018,83.823,83.823,700.0
2019-07-09 13:50:00,106.32,106.48,106.32,106.48,800.0,83.8151,83.9412,83.8151,83.9412,800.0
2019-07-09 14:00:00,106.45,106.46,106.45,106.46,200.0,83.9176,83.9255,83.9176,83.9255,200.0
2019-07-09 14:10:00,106.56,106.59,106.55,106.59,300.0,84.0043,84.0279,83.9964,84.0279,300.0
2019-07-09 14:20:00,106.72,106.72,106.61,106.69,500.0,84.1304,84.1304,84.0437,84.1068,500.0
2019-07-09 14:30:00,106.61,106.69,106.61,106.63,400.0,84.0437,84.1068,84.0437,84.0595,400.0
2019-07-09 14:40:00,106.63,106.73,106.49,106.55,1800.0,84.0595,84.1383,83.9491,83.9964,1800.0
2019-07-09 14:50:00,106.54,106.57,106.53,106.57,300.0,83.9885,84.0122,83.9806,84.0122,300.0
2019-07-09 15:00:00,106.64,106.66,106.54,106.54,900.0,84.0674,84.0831,83.9885,83.9885,900.0
2019-07-09 15:10:00,106.5,106.54,106.44,106.47,700.0,83.957,83.9885,83.9097,83.9333,700.0
2019-07-09 15:20:00,106.52,106.57,106.49,106.54,1300.0,83.9728,84.0122,83.9491,83.9885,1300.0
2019-07-09 15:30:00,106.54,106.85,106.54,106.84,1200.0,83.9885,84.2329,83.9885,84.225,1200.0
2019-07-09 15:40:00,106.91,106.92,106.86,106.88,1500.0,84.2802,84.2881,84.2408,84.2566,1500.0
2019-07-09 15:50:00,106.93,106.95,106.84,106.9,3356.0,84.296,84.3117,84.225,84.2723,3356.0
2019-07-10 09:30:00,108.33,108.98,108.33,108.98,400.0,85.3996,85.9121,85.3996,85.9121,400.0
2019-07-10 09:40:00,109.16,109.85,109.16,109.85,1000.0,86.054,86.5979,86.054,86.5979,1000.0
2019-07-10 09:50:00,109.99,110.33,109.93,109.99,2500.0,86.7083,86.9763,86.661,86.7083,2500.0
2019-07-10 10:00:00,109.91,110.03,109.73,109.77,1500.0,86.6452,86.7398,86.5033,86.5348,1500.0
2019-07-10 10:10:00,109.68,109.84,109.64,109.64,900.0,86.4639,86.59,86.4324,86.4324,900.0
2019-07-10 10:20:00,109.59,109.59,109.1,109.18,1100.0,86.3929,86.3929,86.0067,86.0697,1100.0
2019-07-10 10:30:00,109.3,109.75,109.3,109.56,2033.0,86.1643,86.5191,86.1643,86.3693,2033.0
2019-07-10 10:40:00,109.58,109.81,109.57,109.72,2681.0,86.3851,86.5664,86.3772,86.4954,2681.0
2019-07-10 10:50:00,109.57,109.57,109.44,109.44,300.0,86.3772,86.3772,86.2747,86.2747,300.0
2019-07-10 11:00:00,109.26,109.33,109.05,109.06,1400.0,86.1328,86.188,85.9672,85.9751,1400.0
2019-07-10 11:10:00,109.08,109.19,109.04,109.08,800.0,85.9909,86.0776,85.9594,85.9909,800.0
2019-07-10 11:20:00,108.85,108.85,108.71,108.71,1500.0,85.8096,85.8096,85.6992,85.6992,1500.0
2019-07-10 11:30:00,108.76,108.89,108.75,108.86,1100.0,85.7386,85.8411,85.7307,85.8175,1100.0
2019-07-10 11:40:00,108.93,109.0,108.78,108.8,600.0,85.8726,85.9278,85.7544,85.7702,600.0
2019-07-10 11:50:00,108.76,108.84,108.69,108.69,400.0,85.7386,85.8017,85.6834,85.6834,400.0
2019-07-10 12:00:00,108.66,108.72,108.6,108.6,500.0,85.6598,85.7071,85.6125,85.6125,500.0
2019-07-10 12:10:00,108.58,108.84,108.43,108.83,1000.0,85.5967,85.8017,85.4785,85.7938,1000.0
2019-07-10 12:20:00,108.74,109.09,108.69,109.09,600.0,85.7229,85.9988,85.6834,85.9988,600.0
2019-07-10 12:30:00,109.12,109.41,109.12,109.41,600.0,86.0224,86.251,86.0224,86.251,600.0
2019-07-10 12:40:00,109.46,109.51,109.4,109.5,501.0,86.2905,86.3299,86.2432,86.322,501.0
2019-07-10 12:50:00,109.47,109.47,109.37,109.37,200.0,86.2983,86.2983,86.2195,86.2195,200.0
2019-07-10 13:00:00,109.42,109.43,109.28,109.42,2517.0,86.2589,86.2668,86.1486,86.2589,2517.0
2019-07-10 13:10:00,109.41,109.69,109.41,109.69,800.0,86.251,86.4718,86.251,86.4718,800.0
2019-07-10 13:20:00,109.72,109.72,109.66,109.66,200.0,86.4954,86.4954,86.4481,86.4481,200.0
2019-07-10 13:30:00,109.79,109.87,109.76,109.87,400.0,86.5506,86.6137,86.527,86.6137,400.0
2019-07-10 13:40:00,109.84,109.9,109.84,109.9,500.0,86.59,86.6373,86.59,86.6373,500.0
2019-07-10 13:50:00,109.94,109.94,109.87,109.91,1200.0,86.6688,86.6688,86.6137,86.6452,1200.0
2019-07-10 14:00:00,109.99,110.11,109.92,110.11,1000.0,86.7083,86.8029,86.6531,86.8029,1000.0
2019-07-10 14:10:00,110.18,110.18,110.02,110.02,500.0,86.858,86.858,86.7319,86.7319,500.0
2019-07-10 14:20:00,109.97,110.25,109.97,110.18,1200.0,86.6925,86.9132,86.6925,86.858,1200.0
2019-07-10 14:30:00,110.2,110.21,109.9,109.91,1100.0,86.8738,86.8817,86.6373,86.6452,1100.0
2019-07-10 14:40:00,109.86,109.86,109.85,109.85,600.0,86.6058,86.6058,86.5979,86.5979,600.0
2019-07-10 14:50:00,109.86,109.91,109.79,109.82,800.0,86.6058,86.6452,86.5506,86.5742,800.0
2019-07-10 15:00:00,109.8,109.84,109.66,109.73,1300.0,86.5585,86.59,86.4481,86.5033,1300.0
2019-07-10 15:10:00,109.76,109.76,109.58,109.58,600.0,86.527,86.527,86.3851,86.3851,600.0
2019-07-10 15:20:00,109.47,109.62,109.47,109.62,500.0,86.2983,86.4166,86.2983,86.4166,500.0
2019-07-10 15:30:00,109.72,109.91,109.7,109.72,1400.0,86.4954,86.6452,86.4797,86.4954,1400.0
2019-07-10 15:40:00,109.71,109.71,109.56,109.68,1703.0,86.4875,86.4875,86.3693,86.4639,1703.0
2019-07-10 15:50:00,109.74,109.78,109.58,109.63,2041.0,86.5112,86.5427,86.3851,86.4245,2041.0
2019-07-11 09:30:00,109.66,109.66,109.16,109.36,1600.0,86.4481,86.4481,86.054,86.2116,1600.0
2019-07-11 09:40:00,109.41,109.41,109.0,109.2,1300.0,86.251,86.251,85.9278,86.0855,1300.0
2019-07-11 09:50:00,108.85,108.89,108.7,108.7,900.0,85.8096,85.8411,85.6913,85.6913,900.0
2019-07-11 10:00:00,108.76,108.76,108.16,108.18,1900.0,85.7386,85.7386,85.2656,85.2814,1900.0
2019-07-11 10:10:00,108.11,108.31,108.0,108.31,1251.0,85.2262,85.3839,85.1395,85.3839,1251.0
2019-07-11 10:20:00,108.11,108.25,108.09,108.1,528.0,85.2262,85.3366,85.2104,85.2183,528.0
2019-07-11 10:30:00,107.99,108.25,107.93,108.25,1926.0,85.1316,85.3366,85.0843,85.3366,1926.0
2019-07-11 10:40:00,108.23,108.23,107.84,108.07,1512.0,85.3208,85.3208,85.0134,85.1947,1512.0
2019-07-11 10:50:00,108.07,108.07,107.8,107.87,1846.0,85.1947,85.1947,84.9818,85.037,1846.0
2019-07-11 11:00:00,107.83,107.94,107.78,107.94,1200.0,85.0055,85.0922,84.9661,85.0922,1200.0
2019-07-11 11:10:00,108.05,108.44,108.05,108.4,1215.0,85.1789,85.4864,85.1789,85.4548,1215.0
2019-07-11 11:20:00,108.42,108.5,108.35,108.35,1000.0,85.4706,85.5337,85.4154,85.4154,1000.0
2019-07-11 11:30:00,108.32,108.53,108.22,108.53,2600.0,85.3918,85.5573,85.3129,85.5573,2600.0
2019-07-11 11:40:00,108.54,108.54,108.4,108.42,1000.0,85.5652,85.5652,85.4548,85.4706,1000.0
2019-07-11 11:50:00,108.42,108.45,108.17,108.25,1596.0,85.4706,85.4942,85.2735,85.3366,1596.0
2019-07-11 12:00:00,108.26,108.49,108.25,108.49,1500.0,85.3445,85.5258,85.3366,85.5258,1500.0
2019-07-11 12:10:00,108.55,108.6,108.49,108.52,600.0,85.5731,85.6125,85.5258,85.5494,600.0
2019-07-11 12:20:00,108.52,108.67,108.49,108.62,2289.0,85.5494,85.6677,85.5258,85.6283,2289.0
2019-07-11 12:30:00,108.57,108.78,108.57,108.71,2100.0,85.5888,85.7544,85.5888,85.6992,2100.0
2019-07-11 12:40:00,108.68,109.0,108.68,108.97,1350.0,85.6756,85.9278,85.6756,85.9042,1350.0
2019-07-11 12:50:00,108.88,109.0,108.88,109.0,1000.0,85.8332,85.9278,85.8332,85.9278,1000.0
2019-07-11 13:00:00,108.96,109.05,108.93,109.02,1700.0,85.8963,85.9672,85.8726,85.9436,1700.0
2019-07-11 13:10:00,109.01,109.03,109.0,109.0,500.0,85.9357,85.9515,85.9278,85.9278,500.0
2019-07-11 13:20:00,108.97,109.01,108.67,108.67,2400.0,85.9042,85.9357,85.6677,85.6677,2400.0
2019-07-11 13:30:00,108.66,108.86,108.66,108.74,2353.0,85.6598,85.8175,85.6598,85.7229,2353.0
2019-07-11 13:40:00,108.92,109.03,108.9,108.9,1700.0,85.8648,85.9515,85.849,85.849,1700.0
2019-07-11 13:50:00,108.81,108.81,108.5,108.5,2218.0,85.778,85.778,85.5337,85.5337,2218.0
2019-07-11 14:00:00,108.48,108.65,108.48,108.64,2700.0,85.5179,85.6519,85.5179,85.644,2700.0
2019-07-11 14:10:00,108.56,108.7,108.56,108.63,1000.0,85.581,85.6913,85.581,85.6361,1000.0
2019-07-11 14:20:00,108.56,108.8,108.56,108.73,1367.0,85.581,85.7702,85.581,85.715,1367.0
2019-07-11 14:30:00,108.74,109.03,108.74,109.0,1293.0,85.7229,85.9515,85.7229,85.9278,1293.0
2019-07-11 14:40:00,109.1,109.1,109.03,109.03,400.0,86.0067,86.0067,85.9515,85.9515,400.0
2019-07-11 14:50:00,109.03,109.08,108.92,108.92,800.0,85.9515,85.9909,85.8648,85.8648,800.0
2019-07-11 15:00:00,109.04,109.16,109.03,109.04,1300.0,85.9594,86.054,85.9515,85.9594,1300.0
2019-07-11 15:10:00,108.97,109.22,108.97,109.22,1100.0,85.9042,86.1013,85.9042,86.1013,1100.0
2019-07-11 15:20:00,109.08,109.15,109.07,109.15,1600.0,85.9909,86.0461,85.983,86.0461,1600.0
2019-07-11 15:30:00,109.22,109.34,109.19,109.23,5500.0,86.1013,86.1959,86.0776,86.1091,5500.0
2019-07-11 15:40:00,109.28,109.65,109.25,109.64,9244.0,86.1486,86.4402,86.1249,86.4324,9244.0
2019-07-11 15:50:00,109.67,109.74,109.28,109.33,12620.0,86.456,86.5112,86.1486,86.188,12620.0
2019-07-12 09:30:00,110.31,110.81,110.14,110.81,1300.0,86.9605,87.3547,86.8265,87.3547,1300.0
2019-07-12 09:40:00,110.84,111.43,110.76,111.43,2600.0,87.3783,87.8435,87.3153,87.8435,2600.0
2019-07-12 09:50:00,111.46,111.7,111.31,111.31,3611.0,87.8671,88.0563,87.7489,87.7489,3611.0
2019-07-12 10:00:00,111.34,111.5,111.05,111.5,3405.0,87.7725,87.8986,87.5439,87.8986,3405.0
2019-07-12 10:10:00,111.43,111.43,111.04,111.22,1000.0,87.8435,87.8435,87.536,87.6779,1000.0
2019-07-12 10:20:00,111.35,111.7,111.3,111.59,1000.0,87.7804,88.0563,87.741,87.9696,1000.0
2019-07-12 10:30:00,111.69,111.84,111.41,111.68,2300.0,88.0484,88.1667,87.8277,88.0405,2300.0
2019-07-12 10:40:00,111.62,111.62,111.03,111.03,900.0,87.9932,87.9932,87.5281,87.5281,900.0
2019-07-12 10:50:00,111.02,111.02,110.55,110.71,2311.0,87.5202,87.5202,87.1497,87.2759,2311.0
2019-07-12 11:00:00,110.75,110.84,110.33,110.43,1900.0,87.3074,87.3783,86.9763,87.0551,1900.0
2019-07-12 11:10:00,110.47,110.8,110.47,110.69,1217.0,87.0867,87.3468,87.0867,87.2601,1217.0
2019-07-12 11:20:00,110.69,110.69,110.69,110.69,0.0,87.2601,87.2601,87.2601,87.2601,0.0
2019-07-12 11:30:00,110.86,110.86,110.74,110.74,800.0,87.3941,87.3941,87.2995,87.2995,800.0
2019-07-12 11:40:00,110.91,111.05,110.89,111.03,800.0,87.4335,87.5439,87.4178,87.5281,800.0
2019-07-12 11:50:00,111.03,111.03,110.85,110.99,900.0,87.5281,87.5281,87.3862,87.4966,900.0
2019-07-12 12:00:00,111.0,111.0,110.82,110.82,2993.0,87.5045,87.5045,87.3626,87.3626,2993.0
2019-07-12 12:10:00,110.84,111.24,110.84,111.24,700.0,87.3783,87.6937,87.3783,87.6937,700.0
2019-07-12 12:20:00,111.33,111.39,111.3,111.34,975.0,87.7646,87.8119,87.741,87.7725,975.0
2019-07-12 12:30:00,111.38,111.45,111.21,111.21,1300.0,87.804,87.8592,87.67,87.67,1300.0
2019-07-12 12:40:00,111.1,111.1,111.0,111.0,800.0,87.5833,87.5833,87.5045,87.5045,800.0
2019-07-12 12:50:00,111.03,111.12,111.03,111.12,500.0,87.5281,87.5991,87.5281,87.5991,500.0
2019-07-12 13:00:00,111.29,111.29,111.27,111.28,600.0,87.7331,87.7331,87.7173,87.7252,600.0
2019-07-12 13:10:00,111.27,111.27,111.11,111.11,900.0,87.7173,87.7173,87.5912,87.5912,900.0
2019-07-12 13:20:00,111.08,111.08,111.08,111.08,200.0,87.5675,87.5675,87.5675,87.5675,200.0
2019-07-12 13:30:00,111.09,111.14,111.05,111.14,917.0,87.5754,87.6148,87.5439,87.6148,917.0
2019-07-12 13:40:00,111.13,111.19,111.11,111.13,1254.0,87.607,87.6543,87.5912,87.607,1254.0
2019-07-12 13:50:00,110.96,110.96,110.95,110.95,200.0,87.4729,87.4729,87.4651,87.4651,200.0
2019-07-12 14:00:00,110.97,110.97,110.84,110.84,800.0,87.4808,87.4808,87.3783,87.3783,800.0
2019-07-12 14:10:00,110.98,111.07,110.98,111.07,1179.0,87.4887,87.5597,87.4887,87.5597,1179.0
2019-07-12 14:20:00,111.04,111.05,110.91,110.91,600.0,87.536,87.5439,87.4335,87.4335,600.0
2019-07-12 14:30:00,110.95,111.13,110.95,111.13,500.0,87.4651,87.607,87.4651,87.607,500.0
2019-07-12 14:40:00,111.08,111.26,111.08,111.17,900.0,87.5675,87.7094,87.5675,87.6385,900.0
2019-07-12 14:50:00,111.18,111.18,110.86,110.86,1300.0,87.6464,87.6464,87.3941,87.3941,1300.0
2019-07-12 15:00:00,110.8,111.06,110.8,111.06,1200.0,87.3468,87.5518,87.3468,87.5518,1200.0
2019-07-12 15:10:00,111.02,111.04,110.99,110.99,800.0,87.5202,87.536,87.4966,87.4966,800.0
2019-07-12 15:20:00,111.03,111.16,111.01,111.04,1337.0,87.5281,87.6306,87.5124,87.536,1337.0
2019-07-12 15:30:00,111.05,111.05,110.96,110.98,1600.0,87.5439,87.5439,87.4729,87.4887,1600.0
2019-07-12 15:40:00,110.99,111.0,110.84,110.85,1800.0,87.4966,87.5045,87.3783,87.3862,1800.0
2019-07-12 15:50:00,110.82,110.88,110.7,110.79,4983.0,87.3626,87.4099,87.268,87.3389,4983.0
2019-07-15 09:30:00,111.05,111.09,110.4,110.68,6431.0,87.5439,87.5754,87.0315,87.2522,6431.0
2019-07-15 09:40:00,109.58,109.66,109.01,109.06,1000.0,86.3851,86.4481,85.9357,85.9751,1000.0
2019-07-15 09:50:00,108.44,108.44,108.08,108.08,1000.0,85.4864,85.4864,85.2026,85.2026,1000.0
2019-07-15 10:00:00,108.21,108.34,108.0,108.0,2300.0,85.305,85.4075,85.1395,85.1395,2300.0
2019-07-15 10:10:00,107.97,108.09,107.97,108.07,300.0,85.1158,85.2104,85.1158,85.1947,300.0
2019-07-15 10:20:00,108.1,108.59,108.1,108.58,2201.0,85.2183,85.6046,85.2183,85.5967,2201.0
2019-07-15 10:30:00,108.63,108.78,108.63,108.76,300.0,85.6361,85.7544,85.6361,85.7386,300.0
2019-07-15 10:40:00,108.44,108.53,108.44,108.53,400.0,85.4864,85.5573,85.4864,85.5573,400.0
2019-07-15 10:50:00,108.43,108.6,108.43,108.6,200.0,85.4785,85.6125,85.4785,85.6125,200.0
2019-07-15 11:00:00,108.24,108.4,108.16,108.39,1350.0,85.3287,85.4548,85.2656,85.4469,1350.0
2019-07-15 11:10:00,108.24,108.35,108.15,108.15,600.0,85.3287,85.4154,85.2577,85.2577,600.0
2019-07-15 11:20:00,108.06,108.19,108.05,108.19,400.0,85.1868,85.2893,85.1789,85.2893,400.0
2019-07-15 11:30:00,108.0,108.14,107.89,108.14,1700.0,85.1395,85.2499,85.0528,85.2499,1700.0
2019-07-15 11:40:00,108.17,108.2,108.09,108.12,913.0,85.2735,85.2972,85.2104,85.2341,913.0
2019-07-15 11:50:00,108.04,108.04,108.01,108.01,300.0,85.171,85.171,85.1474,85.1474,300.0
2019-07-15 12:00:00,108.31,108.31,108.01,108.01,500.0,85.3839,85.3839,85.1474,85.1474,500.0
2019-07-15 12:10:00,108.06,108.07,107.88,107.98,710.0,85.1868,85.1947,85.0449,85.1237,710.0
2019-07-15 12:20:00,108.0,108.0,107.99,107.99,200.0,85.1395,85.1395,85.1316,85.1316,200.0
2019-07-15 12:30:00,107.88,107.88,107.71,107.72,700.0,85.0449,85.0449,84.9109,84.9188,700.0
2019-07-15 12:40:00,107.71,107.71,107.5,107.5,1700.0,84.9109,84.9109,84.7453,84.7453,1700.0
2019-07-15 12:50:00,107.41,107.54,107.35,107.54,500.0,84.6744,84.7769,84.6271,84.7769,500.0
2019-07-15 13:00:00,107.57,107.57,107.51,107.51,400.0,84.8005,84.8005,84.7532,84.7532,400.0
2019-07-15 13:10:00,107.56,107.56,107.56,107.56,100.0,84.7926,84.7926,84.7926,84.7926,100.0
2019-07-15 13:20:00,107.5,107.53,107.5,107.53,200.0,84.7453,84.769,84.7453,84.769,200.0
2019-07-15 13:30:00,107.51,107.68,107.51,107.6,400.0,84.7532,84.8872,84.7532,84.8242,400.0
2019-07-15 13:40:00,107.51,107.56,107.37,107.53,500.0,84.7532,84.7926,84.6428,84.769,500.0
2019-07-15 13:50:00,107.52,107.61,107.39,107.39,500.0,84.7611,84.832,84.6586,84.6586,500.0
2019-07-15 14:00:00,107.28,107.28,107.21,107.21,200.0,84.5719,84.5719,84.5167,84.5167,200.0
2019-07-15 14:10:00,107.24,107.24,107.12,107.21,900.0,84.5404,84.5404,84.4458,84.5167,900.0
2019-07-15 14:20:00,107.25,107.36,107.25,107.36,451.0,84.5482,84.635,84.5482,84.635,451.0
2019-07-15 14:30:00,107.22,107.24,107.17,107.19,1100.0,84.5246,84.5404,84.4852,84.5009,1100.0
2019-07-15 14:40:00,107.15,107.15,107.0,107.02,705.0,84.4694,84.4694,84.3512,84.3669,705.0
2019-07-15 14:50:00,106.95,106.99,106.82,106.96,1300.0,84.3117,84.3433,84.2093,84.3196,1300.0
2019-07-15 15:00:00,106.95,106.95,106.71,106.75,1000.0,84.3117,84.3117,84.1225,84.1541,1000.0
2019-07-15 15:10:00,106.78,106.78,106.64,106.74,1700.0,84.1777,84.1777,84.0674,84.1462,1700.0
2019-07-15 15:20:00,106.7,106.77,106.61,106.61,1100.0,84.1147,84.1698,84.0437,84.0437,1100.0
2019-07-15 15:30:00,106.66,106.7,106.56,106.64,2400.0,84.0831,84.1147,84.0043,84.0674,2400.0
2019-07-15 15:40:00,106.65,106.67,106.53,106.58,2100.0,84.0752,84.091,83.9806,84.0201,2100.0
2019-07-15 15:50:00,106.58,106.66,106.37,106.43,3900.0,84.0201,84.0831,83.8545,83.9018,3900.0
2019-07-16 09:30:00,106.16,106.44,105.35,105.58,1800.0,83.689,83.9097,83.0504,83.2317,1800.0
2019-07-16 09:40:00,105.41,105.86,105.22,105.77,1900.0,83.0977,83.4525,82.9479,83.3815,1900.0
2019-07-16 09:50:00,105.81,105.95,105.68,105.76,2644.0,83.4131,83.5234,83.3106,83.3736,2644.0
2019-07-16 10:00:00,105.74,106.14,105.74,106.14,1460.0,83.3579,83.6732,83.3579,83.6732,1460.0
2019-07-16 10:10:00,106.19,106.19,105.9,105.99,1941.0,83.7126,83.7126,83.484,83.555,1941.0
2019-07-16 10:20:00,106.11,106.32,106.11,106.3,700.0,83.6496,83.8151,83.6496,83.7993,700.0
2019-07-16 10:30:00,106.54,106.55,106.18,106.27,2867.0,83.9885,83.9964,83.7047,83.7757,2867.0
2019-07-16 10:40:00,106.33,106.41,106.17,106.3,1386.0,83.823,83.886,83.6969,83.7993,1386.0
2019-07-16 10:50:00,106.19,106.28,106.19,106.25,1000.0,83.7126,83.7836,83.7126,83.7599,1000.0
2019-07-16 11:00:00,106.17,106.32,106.17,106.23,500.0,83.6969,83.8151,83.6969,83.7441,500.0
2019-07-16 11:10:00,106.27,106.37,106.24,106.37,1027.0,83.7757,83.8545,83.752,83.8545,1027.0
2019-07-16 11:20:00,106.28,106.28,106.17,106.24,700.0,83.7836,83.7836,83.6969,83.752,700.0
2019-07-16 11:30:00,106.24,106.24,105.85,105.85,800.0,83.752,83.752,83.4446,83.4446,800.0
2019-07-16 11:40:00,105.87,105.9,105.76,105.8,1302.0,83.4604,83.484,83.3736,83.4052,1302.0
2019-07-16 11:50:00,105.76,105.8,105.61,105.62,838.0,83.3736,83.4052,83.2554,83.2633,838.0
2019-07-16 12:00:00,105.41,105.49,105.25,105.31,4884.0,83.0977,83.1608,82.9716,83.0189,4884.0
2019-07-16 12:10:00,105.29,105.37,105.28,105.28,700.0,83.0031,83.0662,82.9952,82.9952,700.0
2019-07-16 12:20:00,105.1,105.22,105.09,105.09,900.0,82.8533,82.9479,82.8455,82.8455,900.0
2019-07-16 12:30:00,105.08,105.19,105.08,105.12,600.0,82.8376,82.9243,82.8376,82.8691,600.0
2019-07-16 12:40:00,104.95,104.95,104.77,104.77,1100.0,82.7351,82.7351,82.5932,82.5932,1100.0
2019-07-16 12:50:00,104.5,104.5,104.13,104.13,1961.0,82.3803,82.3803,82.0887,82.0887,1961.0
2019-07-16 13:00:00,104.2,104.25,104.2,104.24,500.0,82.1438,82.1833,82.1438,82.1754,500.0
2019-07-16 13:10:00,104.23,104.23,103.92,103.93,1262.0,82.1675,82.1675,81.9231,81.931,1262.0
2019-07-16 13:20:00,103.81,103.87,103.81,103.82,300.0,81.8364,81.8837,81.8364,81.8443,300.0
2019-07-16 13:30:00,104.02,104.03,103.84,103.89,1039.0,82.0019,82.0098,81.86,81.8995,1039.0
2019-07-16 13:40:00,103.77,103.77,103.38,103.38,1100.0,81.8049,81.8049,81.4974,81.4974,1100.0
2019-07-16 13:50:00,103.26,103.43,103.26,103.43,200.0,81.4028,81.5368,81.4028,81.5368,200.0
2019-07-16 14:00:00,103.33,103.36,103.13,103.13,700.0,81.458,81.4816,81.3003,81.3003,700.0
2019-07-16 14:10:00,103.06,103.1,102.91,102.91,900.0,81.2451,81.2767,81.1269,81.1269,900.0
2019-07-16 14:20:00,102.84,103.13,102.84,103.11,1500.0,81.0717,81.3003,81.0717,81.2846,1500.0
2019-07-16 14:30:00,103.1,103.64,103.1,103.56,1500.0,81.2767,81.7024,81.2767,81.6393,1500.0
2019-07-16 14:40:00,103.55,103.98,103.55,103.98,1100.0,81.6314,81.9704,81.6314,81.9704,1100.0
2019-07-16 14:50:00,103.99,104.0,103.9,103.98,1649.0,81.9783,81.9862,81.9073,81.9704,1649.0
2019-07-16 15:00:00,103.82,103.91,103.82,103.85,800.0,81.8443,81.9152,81.8443,81.8679,800.0
2019-07-16 15:10:00,103.87,103.93,103.87,103.93,900.0,81.8837,81.931,81.8837,81.931,900.0
2019-07-16 15:20:00,104.03,104.12,103.96,103.96,1900.0,82.0098,82.0808,81.9546,81.9546,1900.0
2019-07-16 15:30:00,104.0,104.01,103.9,103.99,3200.0,81.9862,81.9941,81.9073,81.9783,3200.0
2019-07-16 15:40:00,104.05,104.12,103.99,104.08,3300.0,82.0256,82.0808,81.9783,82.0492,3300.0
2019-07-16 15:50:00,104.07,104.27,104.05,104.08,6061.0,82.0414,82.199,82.0256,82.0492,6061.0
2019-07-17 09:30:00,104.29,104.78,104.12,104.77,1782.0,82.2148,82.6011,82.0808,82.5932,1782.0
2019-07-17 09:40:00,104.46,104.46,103.61,103.61,900.0,82.3488,82.3488,81.6787,81.6787,900.0
2019-07-17 09:50:00,103.47,104.05,103.47,104.05,600.0,81.5684,82.0256,81.5684,82.0256,600.0
2019-07-17 10:00:00,103.85,104.13,103.85,104.12,600.0,81.8679,82.0887,81.8679,82.0808,600.0
2019-07-17 10:10:00,103.88,103.88,103.86,103.86,400.0,81.8916,81.8916,81.8758,81.8758,400.0
2019-07-17 10:20:00,103.92,103.92,103.8,103.8,300.0,81.9231,81.9231,81.8285,81.8285,300.0
2019-07-17 10:30:00,103.65,103.65,103.19,103.35,1100.0,81.7103,81.7103,81.3476,81.4738,1100.0
2019-07-17 10:40:00,102.99,102.99,102.92,102.92,500.0,81.19,81.19,81.1348,81.1348,500.0
2019-07-17 10:50:00,102.88,102.88,102.81,102.81,500.0,81.1032,81.1032,81.0481,81.0481,500.0
2019-07-17 11:00:00,102.94,102.96,102.74,102.74,500.0,81.1505,81.1663,80.9929,80.9929,500.0
2019-07-17 11:10:00,102.75,102.75,102.72,102.72,300.0,81.0008,81.0008,80.9771,80.9771,300.0
2019-07-17 11:20:00,102.93,103.36,102.93,103.36,1063.0,81.1427,81.4816,81.1427,81.4816,1063.0
2019-07-17 11:30:00,103.32,103.61,103.32,103.61,468.0,81.4501,81.6787,81.4501,81.6787,468.0
2019-07-17 11:40:00,103.67,103.76,103.67,103.76,400.0,81.726,81.797,81.726,81.797,400.0
2019-07-17 11:50:00,103.72,103.84,103.51,103.51,400.0,81.7654,81.86,81.5999,81.5999,400.0
2019-07-17 12:00:00,103.16,103.25,103.16,103.25,1031.0,81.324,81.3949,81.324,81.3949,1031.0
2019-07-17 12:10:00,103.29,103.4,103.23,103.4,618.0,81.4265,81.5132,81.3792,81.5132,618.0
2019-07-17 12:20:00,103.27,103.27,103.12,103.12,400.0,81.4107,81.4107,81.2924,81.2924,400.0
2019-07-17 12:30:00,103.05,103.05,103.05,103.05,200.0,81.2373,81.2373,81.2373,81.2373,200.0
2019-07-17 12:40:00,103.14,103.14,103.14,103.14,100.0,81.3082,81.3082,81.3082,81.3082,100.0
2019-07-17 12:50:00,103.14,103.24,103.14,103.24,200.0,81.3082,81.387,81.3082,81.387,200.0
2019-07-17 13:00:00,103.16,103.16,102.96,102.96,1300.0,81.324,81.324,81.1663,81.1663,1300.0
2019-07-17 13:10:00,103.01,103.08,103.01,103.08,300.0,81.2057,81.2609,81.2057,81.2609,300.0
2019-07-17 13:20:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:30:00,103.08,103.08,103.08,103.08,0.0,81.2609,81.2609,81.2609,81.2609,0.0
2019-07-17 13:40:00,103.0,103.0,102.91,102.91,200.0,81.1978,81.1978,81.1269,81.1269,200.0
2019-07-17 13:50:00,102.91,102.91,102.91,102.91,100.0,81.1269,81.1269,81.1269,81.1269,100.0
2019-07-17 14:00:00,102.91,102.91,102.91,102.91,100.0,81.1269,81.1269,81.1269,81.1269,100.0
2019-07-17 14:10:00,102.76,102.76,102.75,102.76,400.0,81.0086,81.0086,81.0008,81.0086,400.0
2019-07-17 14:20:00,102.8,102.8,102.59,102.62,600.0,81.0402,81.0402,80.8746,80.8983,600.0
2019-07-17 14:30:00,102.56,102.56,102.49,102.49,200.0,80.851,80.851,80.7958,80.7958,200.0
2019-07-17 14:40:00,102.5,102.5,102.38,102.46,600.0,80.8037,80.8037,80.7091,80.7722,600.0
2019-07-17 14:50:00,102.51,102.51,102.37,102.41,400.0,80.8116,80.8116,80.7012,80.7327,400.0
2019-07-17 15:00:00,102.23,102.41,102.23,102.41,413.0,80.5908,80.7327,80.5908,80.7327,413.0
2019-07-17 15:10:00,102.47,102.57,102.43,102.57,534.0,80.78,80.8589,80.7485,80.8589,534.0
2019-07-17 15:20:00,102.47,102.47,102.16,102.17,700.0,80.78,80.78,80.5357,80.5435,700.0
2019-07-17 15:30:00,102.15,102.2,102.01,102.2,1800.0,80.5278,80.5672,80.4174,80.5672,1800.0
2019-07-17 15:40:00,102.2,102.2,102.05,102.1,1811.0,80.5672,80.5672,80.4489,80.4884,1811.0
2019-07-17 15:50:00,102.07,102.07,101.74,101.85,4900.0,80.4647,80.4647,80.2046,80.2913,4900.0
2019-07-18 09:30:00,102.3,102.41,101.77,102.41,1100.0,80.646,80.7327,80.2282,80.7327,1100.0
2019-07-18 09:40:00,102.24,102.35,101.74,101.74,500.0,80.5987,80.6854,80.2046,80.2046,500.0
2019-07-18 09:50:00,101.83,101.83,101.62,101.66,1300.0,80.2755,80.2755,80.11,80.1415,1300.0
2019-07-18 10:00:00,101.55,101.75,101.45,101.67,1930.0,80.0548,80.2124,79.9759,80.1494,1930.0
2019-07-18 10:10:00,101.98,102.0,101.67,101.67,500.0,80.3938,80.4095,80.1494,80.1494,500.0
2019-07-18 10:20:00,101.64,101.69,101.5,101.69,1399.0,80.1257,80.1651,80.0154,80.1651,1399.0
2019-07-18 10:30:00,101.92,101.92,101.74,101.74,500.0,80.3465,80.3465,80.2046,80.2046,500.0
2019-07-18 10:40:00,101.65,101.72,101.5,101.6,700.0,80.1336,80.1888,80.0154,80.0942,700.0
2019-07-18 10:50:00,101.49,101.71,101.48,101.71,700.0,80.0075,80.1809,79.9996,80.1809,700.0
2019-07-18 11:00:00,101.73,101.74,101.46,101.61,1200.0,80.1967,80.2046,79.9838,80.1021,1200.0
2019-07-18 11:10:00,101.62,101.62,101.38,101.38,700.0,80.11,80.11,79.9208,79.9208,700.0
2019-07-18 11:20:00,101.36,101.36,101.28,101.3,800.0,79.905,79.905,79.8419,79.8577,800.0
2019-07-18 11:30:00,101.54,101.54,101.35,101.45,900.0,80.0469,80.0469,79.8971,79.9759,900.0
2019-07-18 11:40:00,101.37,101.37,101.05,101.05,1300.0,79.9129,79.9129,79.6606,79.6606,1300.0
2019-07-18 11:50:00,101.14,101.24,101.03,101.13,701.0,79.7316,79.8104,79.6448,79.7237,701.0
2019-07-18 12:00:00,101.33,101.62,101.33,101.62,637.0,79.8813,80.11,79.8813,80.11,637.0
2019-07-18 12:10:00,101.8,101.85,101.73,101.85,2800.0,80.2519,80.2913,80.1967,80.2913,2800.0
2019-07-18 12:20:00,102.01,102.04,101.93,102.04,1321.0,80.4174,80.4411,80.3543,80.4411,1321.0
2019-07-18 12:30:00,102.09,102.11,102.0,102.0,2436.0,80.4805,80.4962,80.4095,80.4095,2436.0
2019-07-18 12:40:00,101.99,102.02,101.79,101.97,3525.0,80.4016,80.4253,80.244,80.3859,3525.0
2019-07-18 12:50:00,101.96,101.96,101.82,101.82,200.0,80.378,80.378,80.2676,80.2676,200.0
2019-07-18 13:00:00,101.85,101.85,101.61,101.61,400.0,80.2913,80.2913,80.1021,80.1021,400.0
2019-07-18 13:10:00,101.64,102.0,101.64,102.0,500.0,80.1257,80.4095,80.1257,80.4095,500.0
2019-07-18 13:20:00,102.19,102.19,102.13,102.13,200.0,80.5593,80.5593,80.512,80.512,200.0
2019-07-18 13:30:00,102.12,102.32,102.12,102.32,800.0,80.5041,80.6618,80.5041,80.6618,800.0
2019-07-18 13:40:00,102.28,102.55,102.28,102.54,940.0,80.6303,80.8431,80.6303,80.8352,940.0
2019-07-18 13:50:00,102.51,102.73,102.5,102.73,800.0,80.8116,80.985,80.8037,80.985,800.0
2019-07-18 14:00:00,102.68,102.9,102.68,102.73,700.0,80.9456,81.119,80.9456,80.985,700.0
2019-07-18 14:10:00,102.81,102.85,102.58,102.58,1100.0,81.0481,81.0796,80.8668,80.8668,1100.0
2019-07-18 14:20:00,102.6,102.98,102.6,102.98,800.0,80.8825,81.1821,80.8825,81.1821,800.0
2019-07-18 14:30:00,102.99,102.99,102.87,102.96,600.0,81.19,81.19,81.0954,81.1663,600.0
2019-07-18 14:40:00,102.99,102.99,102.89,102.96,1140.0,81.19,81.19,81.1111,81.1663,1140.0
2019-07-18 14:50:00,102.91,102.91,102.83,102.86,1506.0,81.1269,81.1269,81.0638,81.0875,1506.0
2019-07-18 15:00:00,102.89,103.07,102.89,103.02,1300.0,81.1111,81.253,81.1111,81.2136,1300.0
2019-07-18 15:10:00,103.1,103.34,103.07,103.34,1100.0,81.2767,81.4659,81.253,81.4659,1100.0
2019-07-18 15:20:00,103.51,103.53,103.29,103.49,1700.0,81.5999,81.6157,81.4265,81.5841,1700.0
2019-07-18 15:30:00,103.46,103.6,103.44,103.46,4510.0,81.5605,81.6708,81.5447,81.5605,4510.0
2019-07-18 15:40:00,103.47,103.57,103.46,103.53,1700.0,81.5684,81.6472,81.5605,81.6157,1700.0
2019-07-18 15:50:00,103.52,103.61,103.46,103.61,3300.0,81.6078,81.6787,81.5605,81.6787,3300.0
2019-07-19 09:30:00,103.77,103.96,103.33,103.49,1850.0,81.8049,81.9546,81.458,81.5841,1850.0
2019-07-19 09:40:00,103.76,104.03,103.68,103.76,1900.0,81.797,82.0098,81.7339,81.797,1900.0
2019-07-19 09:50:00,103.97,104.19,103.53,104.05,1100.0,81.9625,82.136,81.6157,82.0256,1100.0
2019-07-19 10:00:00,104.08,104.08,103.8,103.95,2100.0,82.0492,82.0492,81.8285,81.9468,2100.0
2019-07-19 10:10:00,103.94,104.02,103.93,103.99,800.0,81.9389,82.0019,81.931,81.9783,800.0
2019-07-19 10:20:00,104.16,104.22,103.96,104.04,800.0,82.1123,82.1596,81.9546,82.0177,800.0
2019-07-19 10:30:00,104.31,104.31,103.88,104.18,3000.0,82.2306,82.2306,81.8916,82.1281,3000.0
2019-07-19 10:40:00,104.15,104.15,103.93,103.99,900.0,82.1044,82.1044,81.931,81.9783,900.0
2019-07-19 10:50:00,104.01,104.18,104.0,104.0,700.0,81.9941,82.1281,81.9862,81.9862,700.0
2019-07-19 11:00:00,103.95,103.95,103.86,103.87,700.0,81.9468,81.9468,81.8758,81.8837,700.0
2019-07-19 11:10:00,103.98,103.99,103.77,103.77,1200.0,81.9704,81.9783,81.8049,81.8049,1200.0
2019-07-19 11:20:00,103.81,103.81,103.7,103.71,1100.0,81.8364,81.8364,81.7497,81.7576,1100.0
2019-07-19 11:30:00,103.77,103.77,103.6,103.66,4184.0,81.8049,81.8049,81.6708,81.7181,4184.0
2019-07-19 11:40:00,103.77,103.8,103.76,103.8,300.0,81.8049,81.8285,81.797,81.8285,300.0
2019-07-19 11:50:00,103.89,103.93,103.85,103.93,400.0,81.8995,81.931,81.8679,81.931,400.0
2019-07-19 12:00:00,104.0,104.0,103.73,103.79,850.0,81.9862,81.9862,81.7733,81.8206,850.0
2019-07-19 12:10:00,103.93,103.93,103.81,103.85,300.0,81.931,81.931,81.8364,81.8679,300.0
2019-07-19 12:20:00,103.85,103.91,103.85,103.86,500.0,81.8679,81.9152,81.8679,81.8758,500.0
2019-07-19 12:30:00,103.87,103.92,103.87,103.92,200.0,81.8837,81.9231,81.8837,81.9231,200.0
2019-07-19 12:40:00,103.91,103.92,103.87,103.87,500.0,81.9152,81.9231,81.8837,81.8837,500.0
2019-07-19 12:50:00,103.85,103.85,103.67,103.73,300.0,81.8679,81.8679,81.726,81.7733,300.0
2019-07-19 13:00:00,103.75,103.82,103.65,103.77,800.0,81.7891,81.8443,81.7103,81.8049,800.0
2019-07-19 13:10:00,103.88,103.97,103.87,103.92,600.0,81.8916,81.9625,81.8837,81.9231,600.0
2019-07-19 13:20:00,103.88,103.9,103.87,103.87,600.0,81.8916,81.9073,81.8837,81.8837,600.0
2019-07-19 13:30:00,103.82,103.86,103.76,103.81,600.0,81.8443,81.8758,81.797,81.8364,600.0
2019-07-19 13:40:00,103.86,103.98,103.86,103.95,800.0,81.8758,81.9704,81.8758,81.9468,800.0
2019-07-19 13:50:00,103.96,104.27,103.96,104.24,1400.0,81.9546,82.199,81.9546,82.1754,1400.0
2019-07-19 14:00:00,104.38,104.46,104.05,104.07,1488.0,82.2857,82.3488,82.0256,82.0414,1488.0
2019-07-19 14:10:00,103.89,104.25,103.89,104.18,1100.0,81.8995,82.1833,81.8995,82.1281,1100.0
2019-07-19 14:20:00,104.21,104.21,104.05,104.05,400.0,82.1517,82.1517,82.0256,82.0256,400.0
2019-07-19 14:30:00,104.13,104.16,103.97,103.99,1300.0,82.0887,82.1123,81.9625,81.9783,1300.0
2019-07-19 14:40:00,104.17,104.17,104.12,104.12,400.0,82.1202,82.1202,82.0808,82.0808,400.0
2019-07-19 14:50:00,104.33,104.66,104.31,104.65,900.0,82.2463,82.5065,82.2306,82.4986,900.0
2019-07-19 15:00:00,104.56,104.56,104.41,104.47,1100.0,82.4276,82.4276,82.3094,82.3567,1100.0
2019-07-19 15:10:00,104.53,104.58,104.42,104.48,1000.0,82.404,82.4434,82.3173,82.3646,1000.0
2019-07-19 15:20:00,104.41,104.75,104.36,104.71,2300.0,82.3094,82.5774,82.27,82.5459,2300.0
2019-07-19 15:30:00,104.89,105.05,104.86,105.0,2700.0,82.6878,82.8139,82.6641,82.7745,2700.0
2019-07-19 15:40:00,105.01,105.04,104.75,104.78,1600.0,82.7824,82.806,82.5774,82.6011,1600.0
2019-07-19 15:50:00,104.78,104.92,104.62,104.63,4600.0,82.6011,82.7114,82.4749,82.4828,4600.0
2019-07-22 09:30:00,104.92,105.61,104.92,105.5,2685.0,82.7114,83.2554,82.7114,83.1687,2685.0
2019-07-22 09:40:00,105.59,106.19,105.59,106.07,6482.0,83.2396,83.7126,83.2396,83.618,6482.0
2019-07-22 09:50:00,106.13,106.32,105.64,105.75,939.0,83.6653,83.8151,83.279,83.3658,939.0
2019-07-22 10:00:00,105.88,105.88,105.28,105.28,1400.0,83.4682,83.4682,82.9952,82.9952,1400.0
2019-07-22 10:10:00,105.29,105.29,105.12,105.12,1153.0,83.0031,83.0031,82.8691,82.8691,1153.0
2019-07-22 10:20:00,105.22,105.22,105.12,105.12,200.0,82.9479,82.9479,82.8691,82.8691,200.0
2019-07-22 10:30:00,105.03,105.03,104.91,105.02,800.0,82.7982,82.7982,82.7036,82.7903,800.0
2019-07-22 10:40:00,104.88,104.9,104.45,104.45,900.0,82.6799,82.6957,82.3409,82.3409,900.0
2019-07-22 10:50:00,104.43,104.54,104.43,104.48,300.0,82.3252,82.4119,82.3252,82.3646,300.0
2019-07-22 11:00:00,104.34,104.34,104.07,104.07,1200.0,82.2542,82.2542,82.0414,82.0414,1200.0
2019-07-22 11:10:00,104.06,104.35,104.06,104.35,400.0,82.0335,82.2621,82.0335,82.2621,400.0
2019-07-22 11:20:00,104.52,104.52,104.44,104.51,500.0,82.3961,82.3961,82.333,82.3882,500.0
2019-07-22 11:30:00,104.4,104.72,104.39,104.62,1016.0,82.3015,82.5538,82.2936,82.4749,1016.0
2019-07-22 11:40:00,104.63,104.63,104.49,104.49,404.0,82.4828,82.4828,82.3725,82.3725,404.0
2019-07-22 11:50:00,104.48,104.62,104.48,104.55,400.0,82.3646,82.4749,82.3646,82.4198,400.0
2019-07-22 12:00:00,104.63,104.63,104.19,104.21,900.0,82.4828,82.4828,82.136,82.1517,900.0
2019-07-22 12:10:00,104.24,104.24,104.17,104.17,600.0,82.1754,82.1754,82.1202,82.1202,600.0
2019-07-22 12:20:00,104.23,104.24,104.17,104.17,900.0,82.1675,82.1754,82.1202,82.1202,900.0
2019-07-22 12:30:00,104.14,104.16,103.91,103.97,1100.0,82.0965,82.1123,81.9152,81.9625,1100.0
2019-07-22 12:40:00,103.97,104.03,103.93,104.03,600.0,81.9625,82.0098,81.931,82.0098,600.0
2019-07-22 12:50:00,103.92,103.99,103.92,103.97,1060.0,81.9231,81.9783,81.9231,81.9625,1060.0
2019-07-22 13:00:00,104.19,104.25,103.99,104.0,1690.0,82.136,82.1833,81.9783,81.9862,1690.0
2019-07-22 13:10:00,103.98,104.06,103.96,103.97,900.0,81.9704,82.0335,81.9546,81.9625,900.0
2019-07-22 13:20:00,103.95,103.97,103.9,103.9,400.0,81.9468,81.9625,81.9073,81.9073,400.0
2019-07-22 13:30:00,103.94,103.97,103.93,103.97,500.0,81.9389,81.9625,81.931,81.9625,500.0
2019-07-22 13:40:00,104.06,104.15,104.06,104.1,400.0,82.0335,82.1044,82.0335,82.065,400.0
2019-07-22 13:50:00,104.1,104.1,104.1,104.1,0.0,82.065,82.065,82.065,82.065,0.0
2019-07-22 14:00:00,104.07,104.07,104.07,104.07,100.0,82.0414,82.0414,82.0414,82.0414,100.0
2019-07-22 14:10:00,104.03,104.03,103.9,103.9,500.0,82.0098,82.0098,81.9073,81.9073,500.0
2019-07-22 14:20:00,103.98,103.98,103.76,103.79,700.0,81.9704,81.9704,81.797,81.8206,700.0
2019-07-22 14:30:00,103.76,103.76,103.65,103.72,500.0,81.797,81.797,81.7103,81.7654,500.0
2019-07-22 14:40:00,103.69,103.76,103.69,103.76,300.0,81.7418,81.797,81.7418,81.797,300.0
2019-07-22 14:50:00,103.74,103.77,103.6,103.63,1000.0,81.7812,81.8049,81.6708,81.6945,1000.0
2019-07-22 15:00:00,103.68,103.92,103.67,103.92,1000.0,81.7339,81.9231,81.726,81.9231,1000.0
2019-07-22 15:10:00,103.88,104.08,103.88,104.01,1100.0,81.8916,82.0492,81.8916,81.9941,1100.0
2019-07-22 15:20:00,104.1,104.22,104.07,104.21,600.0,82.065,82.1596,82.0414,82.1517,600.0
2019-07-22 15:30:00,104.2,104.2,103.99,104.05,2600.0,82.1438,82.1438,81.9783,82.0256,2600.0
2019-07-22 15:40:00,104.03,104.03,103.65,103.66,3231.0,82.0098,82.0098,81.7103,81.7181,3231.0
2019-07-22 15:50:00,103.6,103.67,103.4,103.48,4892.0,81.6708,81.726,81.5132,81.5762,4892.0
2019-07-23 09:30:00,103.79,103.94,103.51,103.94,400.0,81.8206,81.9389,81.5999,81.9389,400.0
2019-07-23 09:40:00,104.09,104.17,103.94,104.17,1012.0,82.0571,82.1202,81.9389,82.1202,1012.0
2019-07-23 09:50:00,104.34,104.42,104.13,104.26,850.0,82.2542,82.3173,82.0887,82.1911,850.0
2019-07-23 10:00:00,104.12,104.18,103.95,104.0,1000.0,82.0808,82.1281,81.9468,81.9862,1000.0
2019-07-23 10:10:00,103.79,103.79,103.63,103.67,700.0,81.8206,81.8206,81.6945,81.726,700.0
2019-07-23 10:20:00,103.83,103.87,103.76,103.87,800.0,81.8522,81.8837,81.797,81.8837,800.0
2019-07-23 10:30:00,103.82,103.85,103.8,103.85,898.0,81.8443,81.8679,81.8285,81.8679,898.0
2019-07-23 10:40:00,104.09,104.09,104.09,104.09,100.0,82.0571,82.0571,82.0571,82.0571,100.0
2019-07-23 10:50:00,103.61,103.61,103.37,103.56,900.0,81.6787,81.6787,81.4895,81.6393,900.0
2019-07-23 11:00:00,103.7,103.7,103.49,103.52,500.0,81.7497,81.7497,81.5841,81.6078,500.0
2019-07-23 11:10:00,103.5,103.72,103.5,103.72,404.0,81.592,81.7654,81.592,81.7654,404.0
2019-07-23 11:20:00,103.81,103.88,103.81,103.83,300.0,81.8364,81.8916,81.8364,81.8522,300.0
2019-07-23 11:30:00,103.88,103.88,103.75,103.75,300.0,81.8916,81.8916,81.7891,81.7891,300.0
2019-07-23 11:40:00,103.84,104.0,103.82,104.0,300.0,81.86,81.9862,81.8443,81.9862,300.0
2019-07-23 11:50:00,104.25,104.39,104.25,104.39,300.0,82.1833,82.2936,82.1833,82.2936,300.0
2019-07-23 12:00:00,104.58,104.71,104.58,104.61,752.0,82.4434,82.5459,82.4434,82.4671,752.0
2019-07-23 12:10:00,104.44,104.45,104.34,104.42,1300.0,82.333,82.3409,82.2542,82.3173,1300.0
2019-07-23 12:20:00,104.32,104.32,104.32,104.32,100.0,82.2384,82.2384,82.2384,82.2384,100.0
2019-07-23 12:30:00,104.43,104.5,104.43,104.46,617.0,82.3252,82.3803,82.3252,82.3488,617.0
2019-07-23 12:40:00,104.26,104.26,104.15,104.15,400.0,82.1911,82.1911,82.1044,82.1044,400.0
2019-07-23 12:50:00,104.15,104.33,104.15,104.33,700.0,82.1044,82.2463,82.1044,82.2463,700.0
2019-07-23 13:00:00,104.41,104.41,104.34,104.34,400.0,82.3094,82.3094,82.2542,82.2542,400.0
2019-07-23 13:10:00,104.25,104.25,104.15,104.15,1037.0,82.1833,82.1833,82.1044,82.1044,1037.0
2019-07-23 13:20:00,104.49,104.5,104.49,104.5,200.0,82.3725,82.3803,82.3725,82.3803,200.0
2019-07-23 13:30:00,104.65,104.79,104.48,104.48,728.0,82.4986,82.609,82.3646,82.3646,728.0
2019-07-23 13:40:00,104.46,104.52,104.46,104.52,300.0,82.3488,82.3961,82.3488,82.3961,300.0
2019-07-23 13:50:00,104.55,104.63,104.54,104.63,400.0,82.4198,82.4828,82.4119,82.4828,400.0
2019-07-23 14:00:00,104.75,104.75,104.63,104.63,400.0,82.5774,82.5774,82.4828,82.4828,400.0
2019-07-23 14:10:00,104.44,104.54,104.39,104.54,300.0,82.333,82.4119,82.2936,82.4119,300.0
2019-07-23 14:20:00,104.29,104.29,104.29,104.29,100.0,82.2148,82.2148,82.2148,82.2148,100.0
2019-07-23 14:30:00,104.38,104.38,104.38,104.38,100.0,82.2857,82.2857,82.2857,82.2857,100.0
2019-07-23 14:40:00,104.36,104.36,104.36,104.36,100.0,82.27,82.27,82.27,82.27,100.0
2019-07-23 14:50:00,104.38,104.38,104.22,104.29,900.0,82.2857,82.2857,82.1596,82.2148,900.0
2019-07-23 15:00:00,104.32,104.36,104.3,104.3,1846.0,82.2384,82.27,82.2227,82.2227,1846.0
2019-07-23 15:10:00,104.32,104.34,104.25,104.25,700.0,82.2384,82.2542,82.1833,82.1833,700.0
2019-07-23 15:20:00,104.32,104.37,104.27,104.37,500.0,82.2384,82.2779,82.199,82.2779,500.0
2019-07-23 15:30:00,104.51,104.58,104.49,104.49,800.0,82.3882,82.4434,82.3725,82.3725,800.0
2019-07-23 15:40:00,104.52,104.52,104.27,104.27,1668.0,82.3961,82.3961,82.199,82.199,1668.0
2019-07-23 15:50:00,104.24,104.41,104.24,104.41,3923.0,82.1754,82.3094,82.1754,82.3094,3923.0
2019-07-24 09:30:00,104.92,104.92,104.92,104.92,100.0,82.7114,82.7114,82.7114,82.7114,100.0
2019-07-24 09:40:00,105.55,105.55,105.03,105.03,500.0,83.2081,83.2081,82.7982,82.7982,500.0
2019-07-24 09:50:00,105.06,105.27,105.0,105.27,811.0,82.8218,82.9874,82.7745,82.9874,811.0
2019-07-24 10:00:00,105.35,105.43,105.35,105.43,300.0,83.0504,83.1135,83.0504,83.1135,300.0
2019-07-24 10:10:00,105.36,105.39,105.25,105.29,1126.0,83.0583,83.082,82.9716,83.0031,1126.0
2019-07-24 10:20:00,105.35,105.6,105.35,105.6,1500.0,83.0504,83.2475,83.0504,83.2475,1500.0
2019-07-24 10:30:00,105.75,106.15,105.75,106.15,1265.0,83.3658,83.6811,83.3658,83.6811,1265.0
2019-07-24 10:40:00,106.21,106.21,105.91,105.98,1000.0,83.7284,83.7284,83.4919,83.5471,1000.0
2019-07-24 10:50:00,105.96,106.09,105.95,106.09,600.0,83.5313,83.6338,83.5234,83.6338,600.0
2019-07-24 11:00:00,106.05,106.05,105.86,106.02,624.0,83.6023,83.6023,83.4525,83.5786,624.0
2019-07-24 11:10:00,106.12,106.12,106.0,106.05,600.0,83.6574,83.6574,83.5628,83.6023,600.0
2019-07-24 11:20:00,105.74,105.74,105.52,105.58,700.0,83.3579,83.3579,83.1844,83.2317,700.0
2019-07-24 11:30:00,105.47,105.63,105.45,105.63,628.0,83.145,83.2712,83.1293,83.2712,628.0
2019-07-24 11:40:00,105.48,105.48,105.03,105.03,1270.0,83.1529,83.1529,82.7982,82.7982,1270.0
2019-07-24 11:50:00,105.04,105.3,105.04,105.3,400.0,82.806,83.011,82.806,83.011,400.0
2019-07-24 12:00:00,105.29,105.33,105.29,105.31,600.0,83.0031,83.0347,83.0031,83.0189,600.0
2019-07-24 12:10:00,105.27,105.33,105.2,105.26,600.0,82.9874,83.0347,82.9322,82.9795,600.0
2019-07-24 12:20:00,105.17,105.39,105.17,105.39,300.0,82.9085,83.082,82.9085,83.082,300.0
2019-07-24 12:30:00,105.26,105.45,105.26,105.45,500.0,82.9795,83.1293,82.9795,83.1293,500.0
2019-07-24 12:40:00,105.57,105.57,105.56,105.56,200.0,83.2239,83.2239,83.216,83.216,200.0
2019-07-24 12:50:00,105.63,105.81,105.58,105.79,600.0,83.2712,83.4131,83.2317,83.3973,600.0
2019-07-24 13:00:00,105.82,105.82,105.67,105.69,1000.0,83.4209,83.4209,83.3027,83.3185,1000.0
2019-07-24 13:10:00,105.63,105.63,105.56,105.56,400.0,83.2712,83.2712,83.216,83.216,400.0
2019-07-24 13:20:00,105.62,105.65,105.55,105.6,1000.0,83.2633,83.2869,83.2081,83.2475,1000.0
2019-07-24 13:30:00,105.61,105.61,105.49,105.49,1100.0,83.2554,83.2554,83.1608,83.1608,1100.0
2019-07-24 13:40:00,105.56,105.56,105.5,105.5,500.0,83.216,83.216,83.1687,83.1687,500.0
2019-07-24 13:50:00,105.42,105.44,105.32,105.32,500.0,83.1056,83.1214,83.0268,83.0268,500.0
2019-07-24 14:00:00,105.21,105.21,105.04,105.04,600.0,82.9401,82.9401,82.806,82.806,600.0
2019-07-24 14:10:00,104.99,104.99,104.76,104.79,500.0,82.7666,82.7666,82.5853,82.609,500.0
2019-07-24 14:20:00,104.77,104.87,104.77,104.82,700.0,82.5932,82.672,82.5932,82.6326,700.0
2019-07-24 14:30:00,104.74,104.87,104.74,104.76,800.0,82.5695,82.672,82.5695,82.5853,800.0
2019-07-24 14:40:00,104.46,104.46,104.41,104.41,427.0,82.3488,82.3488,82.3094,82.3094,427.0
2019-07-24 14:50:00,104.58,104.64,104.49,104.53,1110.0,82.4434,82.4907,82.3725,82.404,1110.0
2019-07-24 15:00:00,104.56,104.56,104.45,104.47,1248.0,82.4276,82.4276,82.3409,82.3567,1248.0
2019-07-24 15:10:00,104.5,104.5,104.38,104.38,977.0,82.3803,82.3803,82.2857,82.2857,977.0
2019-07-24 15:20:00,104.38,104.43,104.37,104.37,618.0,82.2857,82.3252,82.2779,82.2779,618.0
2019-07-24 15:30:00,104.38,104.56,104.37,104.54,1900.0,82.2857,82.4276,82.2779,82.4119,1900.0
2019-07-24 15:40:00,104.55,104.55,104.29,104.34,2142.0,82.4198,82.4198,82.2148,82.2542,2142.0
2019-07-24 15:50:00,104.42,104.61,104.42,104.44,3055.0,82.3173,82.4671,82.3173,82.333,3055.0
2019-07-25 09:30:00,104.86,104.86,104.37,104.64,1600.0,82.6641,82.6641,82.2779,82.4907,1600.0
2019-07-25 09:40:00,104.33,104.34,103.53,103.53,1750.0,82.2463,82.2542,81.6157,81.6157,1750.0
2019-07-25 09:50:00,103.48,103.5,103.15,103.27,2700.0,81.5762,81.592,81.3161,81.4107,2700.0
2019-07-25 10:00:00,103.35,103.55,103.32,103.33,4401.0,81.4738,81.6314,81.4501,81.458,4401.0
2019-07-25 10:10:00,103.33,103.33,102.89,103.1,2690.0,81.458,81.458,81.1111,81.2767,2690.0
2019-07-25 10:20:00,103.16,103.16,102.87,102.91,3674.0,81.324,81.324,81.0954,81.1269,3674.0
2019-07-25 10:30:00,102.89,102.95,102.65,102.95,2700.0,81.1111,81.1584,80.9219,81.1584,2700.0
2019-07-25 10:40:00,102.85,102.85,102.58,102.7,1500.0,81.0796,81.0796,80.8668,80.9613,1500.0
2019-07-25 10:50:00,102.82,102.82,102.35,102.41,1934.0,81.0559,81.0559,80.6854,80.7327,1934.0
2019-07-25 11:00:00,102.16,102.16,101.97,102.09,1000.0,80.5357,80.5357,80.3859,80.4805,1000.0
2019-07-25 11:10:00,102.2,102.2,102.0,102.11,5300.0,80.5672,80.5672,80.4095,80.4962,5300.0
2019-07-25 11:20:00,102.3,102.32,102.1,102.1,1322.0,80.646,80.6618,80.4884,80.4884,1322.0
2019-07-25 11:30:00,102.01,102.01,101.77,101.79,2231.0,80.4174,80.4174,80.2282,80.244,2231.0
2019-07-25 11:40:00,101.74,101.74,101.5,101.5,3700.0,80.2046,80.2046,80.0154,80.0154,3700.0
2019-07-25 11:50:00,101.56,101.63,101.3,101.59,4689.0,80.0627,80.1178,79.8577,80.0863,4689.0
2019-07-25 12:00:00,101.48,101.55,101.42,101.55,1900.0,79.9996,80.0548,79.9523,80.0548,1900.0
2019-07-25 12:10:00,101.59,101.7,101.59,101.67,832.0,80.0863,80.173,80.0863,80.1494,832.0
2019-07-25 12:20:00,101.76,101.83,101.57,101.61,2500.0,80.2203,80.2755,80.0705,80.1021,2500.0
2019-07-25 12:30:00,101.49,101.53,101.22,101.22,3366.0,80.0075,80.039,79.7946,79.7946,3366.0
2019-07-25 12:40:00,101.24,101.28,101.1,101.28,3500.0,79.8104,79.8419,79.7,79.8419,3500.0
2019-07-25 12:50:00,101.27,101.28,101.16,101.16,5231.0,79.834,79.8419,79.7473,79.7473,5231.0
2019-07-25 13:00:00,101.15,101.18,100.91,101.07,2109.0,79.7394,79.7631,79.5502,79.6764,2109.0
2019-07-25 13:10:00,100.97,100.97,100.72,100.72,1700.0,79.5975,79.5975,79.4005,79.4005,1700.0
2019-07-25 13:20:00,100.74,100.9,100.69,100.9,6400.0,79.4162,79.5424,79.3768,79.5424,6400.0
2019-07-25 13:30:00,101.05,101.43,101.03,101.42,2700.0,79.6606,79.9602,79.6448,79.9523,2700.0
2019-07-25 13:40:00,101.43,101.47,101.33,101.38,2800.0,79.9602,79.9917,79.8813,79.9208,2800.0
2019-07-25 13:50:00,101.32,101.34,101.22,101.24,3600.0,79.8735,79.8892,79.7946,79.8104,3600.0
2019-07-25 14:00:00,101.24,101.49,101.24,101.44,1400.0,79.8104,80.0075,79.8104,79.9681,1400.0
2019-07-25 14:10:00,101.4,101.53,101.08,101.08,1420.0,79.9365,80.039,79.6843,79.6843,1420.0
2019-07-25 14:20:00,100.99,101.04,100.9,100.99,1600.0,79.6133,79.6527,79.5424,79.6133,1600.0
2019-07-25 14:30:00,101.0,101.1,100.96,100.96,2733.0,79.6212,79.7,79.5897,79.5897,2733.0
2019-07-25 14:40:00,100.9,100.9,100.79,100.88,5200.0,79.5424,79.5424,79.4556,79.5266,5200.0
2019-07-25 14:50:00,100.85,100.96,100.84,100.96,3406.0,79.5029,79.5897,79.4951,79.5897,3406.0
2019-07-25 15:00:00,100.97,101.02,100.78,100.81,2500.0,79.5975,79.637,79.4478,79.4714,2500.0
2019-07-25 15:10:00,100.84,100.93,100.8,100.85,1700.0,79.4951,79.566,79.4635,79.5029,1700.0
2019-07-25 15:20:00,100.91,101.08,100.91,101.0,1400.0,79.5502,79.6843,79.5502,79.6212,1400.0
2019-07-25 15:30:00,101.07,101.32,101.07,101.28,2223.0,79.6764,79.8735,79.6764,79.8419,2223.0
2019-07-25 15:40:00,101.29,101.49,101.28,101.39,2686.0,79.8498,80.0075,79.8419,79.9286,2686.0
2019-07-25 15:50:00,101.4,101.5,101.3,101.41,6422.0,79.9365,80.0154,79.8577,79.9444,6422.0
2019-07-26 09:30:00,101.67,101.67,100.81,100.81,2507.0,80.1494,80.1494,79.4714,79.4714,2507.0
2019-07-26 09:40:00,101.12,101.44,100.96,101.24,800.0,79.7158,79.9681,79.5897,79.8104,800.0
2019-07-26 09:50:00,101.41,101.61,101.41,101.61,400.0,79.9444,80.1021,79.9444,80.1021,400.0
2019-07-26 10:00:00,101.16,101.16,100.72,100.72,900.0,79.7473,79.7473,79.4005,79.4005,900.0
2019-07-26 10:10:00,100.95,101.03,100.88,100.91,500.0,79.5818,79.6448,79.5266,79.5502,500.0
2019-07-26 10:20:00,100.81,100.81,100.65,100.65,1000.0,79.4714,79.4714,79.3453,79.3453,1000.0
2019-07-26 10:30:00,100.55,100.75,100.36,100.75,1000.0,79.2664,79.4241,79.1167,79.4241,1000.0
2019-07-26 10:40:00,100.65,100.65,100.52,100.52,700.0,79.3453,79.3453,79.2428,79.2428,700.0
2019-07-26 10:50:00,100.47,100.5,100.3,100.49,700.0,79.2034,79.227,79.0694,79.2191,700.0
2019-07-26 11:00:00,100.5,100.76,100.5,100.58,900.0,79.227,79.432,79.227,79.2901,900.0
2019-07-26 11:10:00,100.6,100.85,100.6,100.85,896.0,79.3059,79.5029,79.3059,79.5029,896.0
2019-07-26 11:20:00,101.01,101.11,100.98,100.98,800.0,79.6291,79.7079,79.6054,79.6054,800.0
2019-07-26 11:30:00,100.99,101.07,100.99,101.07,300.0,79.6133,79.6764,79.6133,79.6764,300.0
2019-07-26 11:40:00,101.37,101.5,101.25,101.25,1100.0,79.9129,80.0154,79.8183,79.8183,1100.0
2019-07-26 11:50:00,101.0,101.03,100.96,101.02,500.0,79.6212,79.6448,79.5897,79.637,500.0
2019-07-26 12:00:00,100.96,101.3,100.96,101.22,800.0,79.5897,79.8577,79.5897,79.7946,800.0
2019-07-26 12:10:00,101.05,101.05,100.79,100.79,511.0,79.6606,79.6606,79.4556,79.4556,511.0
2019-07-26 12:20:00,100.77,100.91,100.77,100.91,500.0,79.4399,79.5502,79.4399,79.5502,500.0
2019-07-26 12:30:00,100.86,101.0,100.86,101.0,200.0,79.5108,79.6212,79.5108,79.6212,200.0
2019-07-26 12:40:00,101.18,101.28,101.1,101.2,800.0,79.7631,79.8419,79.7,79.7789,800.0
2019-07-26 12:50:00,101.27,101.37,101.25,101.35,900.0,79.834,79.9129,79.8183,79.8971,900.0
2019-07-26 13:00:00,101.43,101.61,101.43,101.61,500.0,79.9602,80.1021,79.9602,80.1021,500.0
2019-07-26 13:10:00,101.59,101.59,101.38,101.38,700.0,80.0863,80.0863,79.9208,79.9208,700.0
2019-07-26 13:20:00,101.53,101.53,101.49,101.49,300.0,80.039,80.039,80.0075,80.0075,300.0
2019-07-26 13:30:00,101.52,101.52,101.42,101.48,300.0,80.0311,80.0311,79.9523,79.9996,300.0
2019-07-26 13:40:00,101.49,101.63,101.49,101.6,1881.0,80.0075,80.1178,80.0075,80.0942,1881.0
2019-07-26 13:50:00,101.64,101.68,101.58,101.68,1300.0,80.1257,80.1573,80.0784,80.1573,1300.0
2019-07-26 14:00:00,101.83,102.26,101.83,102.26,4475.0,80.2755,80.6145,80.2755,80.6145,4475.0
2019-07-26 14:10:00,102.17,102.3,102.11,102.24,2005.0,80.5435,80.646,80.4962,80.5987,2005.0
2019-07-26 14:20:00,102.19,102.26,102.19,102.26,2600.0,80.5593,80.6145,80.5593,80.6145,2600.0
2019-07-26 14:30:00,102.26,102.38,102.26,102.38,923.0,80.6145,80.7091,80.6145,80.7091,923.0
2019-07-26 14:40:00,102.35,102.36,102.22,102.33,5674.0,80.6854,80.6933,80.583,80.6697,5674.0
2019-07-26 14:50:00,102.28,102.35,102.26,102.35,3616.0,80.6303,80.6854,80.6145,80.6854,3616.0
2019-07-26 15:00:00,102.33,102.49,102.31,102.39,3001.0,80.6697,80.7958,80.6539,80.717,3001.0
2019-07-26 15:10:00,102.37,102.39,102.2,102.2,2234.0,80.7012,80.717,80.5672,80.5672,2234.0
2019-07-26 15:20:00,102.08,102.08,101.9,101.95,1890.0,80.4726,80.4726,80.3307,80.3701,1890.0
2019-07-26 15:30:00,102.08,102.23,102.08,102.12,1774.0,80.4726,80.5908,80.4726,80.5041,1774.0
2019-07-26 15:40:00,102.13,102.15,101.98,102.0,3515.0,80.512,80.5278,80.3938,80.4095,3515.0
2019-07-26 15:50:00,101.98,102.06,101.93,101.94,3980.0,80.3938,80.4568,80.3543,80.3622,3980.0
2019-07-29 09:30:00,101.84,101.84,101.4,101.4,918.0,80.2834,80.2834,79.9365,79.9365,918.0
2019-07-29 09:40:00,101.13,101.3,101.03,101.1,1011.0,79.7237,79.8577,79.6448,79.7,1011.0
2019-07-29 09:50:00,101.15,101.15,100.46,100.48,1424.0,79.7394,79.7394,79.1955,79.2113,1424.0
2019-07-29 10:00:00,100.42,100.47,100.26,100.26,2000.0,79.164,79.2034,79.0378,79.0378,2000.0
2019-07-29 10:10:00,100.19,100.2,99.66,99.66,1741.0,78.9826,78.9905,78.5648,78.5648,1741.0
2019-07-29 10:20:00,99.69,99.8,99.59,99.59,800.0,78.5885,78.6752,78.5096,78.5096,800.0
2019-07-29 10:30:00,99.61,99.61,99.12,99.17,2825.0,78.5254,78.5254,78.1391,78.1785,2825.0
2019-07-29 10:40:00,99.34,99.84,99.34,99.84,592.0,78.3126,78.7067,78.3126,78.7067,592.0
2019-07-29 10:50:00,99.96,100.08,99.96,100.08,425.0,78.8013,78.8959,78.8013,78.8959,425.0
2019-07-29 11:00:00,100.0,100.11,99.99,100.11,839.0,78.8329,78.9196,78.825,78.9196,839.0
2019-07-29 11:10:00,100.29,100.29,100.23,100.23,300.0,79.0615,79.0615,79.0142,79.0142,300.0
2019-07-29 11:20:00,100.24,100.24,100.19,100.19,300.0,79.0221,79.0221,78.9826,78.9826,300.0
2019-07-29 11:30:00,100.07,100.07,100.07,100.07,100.0,78.888,78.888,78.888,78.888,100.0
2019-07-29 11:40:00,100.11,100.11,100.02,100.02,300.0,78.9196,78.9196,78.8486,78.8486,300.0
2019-07-29 11:50:00,100.01,100.19,100.01,100.19,1425.0,78.8407,78.9826,78.8407,78.9826,1425.0
2019-07-29 12:00:00,100.12,100.12,99.96,99.96,600.0,78.9275,78.9275,78.8013,78.8013,600.0
2019-07-29 12:10:00,100.01,100.01,100.01,100.01,200.0,78.8407,78.8407,78.8407,78.8407,200.0
2019-07-29 12:20:00,99.8,99.8,99.72,99.75,500.0,78.6752,78.6752,78.6121,78.6358,500.0
2019-07-29 12:30:00,99.95,100.04,99.95,100.0,500.0,78.7934,78.8644,78.7934,78.8329,500.0
2019-07-29 12:40:00,99.93,99.94,99.87,99.87,1000.0,78.7777,78.7856,78.7304,78.7304,1000.0
2019-07-29 12:50:00,99.68,99.68,99.62,99.62,300.0,78.5806,78.5806,78.5333,78.5333,300.0
2019-07-29 13:00:00,99.84,99.95,99.84,99.88,600.0,78.7067,78.7934,78.7067,78.7383,600.0
2019-07-29 13:10:00,100.13,100.13,100.02,100.02,500.0,78.9353,78.9353,78.8486,78.8486,500.0
2019-07-29 13:20:00,99.99,100.08,99.9,99.9,1400.0,78.825,78.8959,78.754,78.754,1400.0
2019-07-29 13:30:00,99.91,100.0,99.83,99.83,700.0,78.7619,78.8329,78.6988,78.6988,700.0
2019-07-29 13:40:00,99.87,99.87,99.66,99.68,1100.0,78.7304,78.7304,78.5648,78.5806,1100.0
2019-07-29 13:50:00,99.54,99.94,99.51,99.94,1400.0,78.4702,78.7856,78.4466,78.7856,1400.0
2019-07-29 14:00:00,100.02,100.02,99.85,99.87,500.0,78.8486,78.8486,78.7146,78.7304,500.0
2019-07-29 14:10:00,99.96,100.24,99.94,100.24,1400.0,78.8013,79.0221,78.7856,79.0221,1400.0
2019-07-29 14:20:00,100.26,100.31,100.24,100.3,400.0,79.0378,79.0772,79.0221,79.0694,400.0
2019-07-29 14:30:00,100.13,100.2,100.13,100.2,300.0,78.9353,78.9905,78.9353,78.9905,300.0
2019-07-29 14:40:00,100.21,100.27,100.14,100.18,500.0,78.9984,79.0457,78.9432,78.9748,500.0
2019-07-29 14:50:00,100.16,100.31,100.16,100.31,700.0,78.959,79.0772,78.959,79.0772,700.0
2019-07-29 15:00:00,100.34,100.39,100.28,100.31,1000.0,79.1009,79.1403,79.0536,79.0772,1000.0
2019-07-29 15:10:00,100.35,100.35,100.14,100.15,800.0,79.1088,79.1088,78.9432,78.9511,800.0
2019-07-29 15:20:00,100.18,100.27,100.07,100.1,1300.0,78.9748,79.0457,78.888,78.9117,1300.0
2019-07-29 15:30:00,100.09,100.13,99.89,99.99,3568.0,78.9038,78.9353,78.7461,78.825,3568.0
2019-07-29 15:40:00,100.0,100.04,99.82,99.84,2494.0,78.8329,78.8644,78.691,78.7067,2494.0
2019-07-29 15:50:00,99.86,99.88,99.67,99.72,4200.0,78.7225,78.7383,78.5727,78.6121,4200.0
2019-07-30 09:30:00,99.57,99.57,99.4,99.4,200.0,78.4939,78.4939,78.3599,78.3599,200.0
2019-07-30 09:40:00,99.56,99.77,99.19,99.27,2053.0,78.486,78.6515,78.1943,78.2574,2053.0
2019-07-30 09:50:00,99.22,99.42,98.98,99.38,2900.0,78.218,78.3756,78.0288,78.3441,2900.0
2019-07-30 10:00:00,99.48,99.69,99.48,99.66,2200.0,78.4229,78.5885,78.4229,78.5648,2200.0
2019-07-30 10:10:00,99.73,99.8,99.5,99.59,1200.0,78.62,78.6752,78.4387,78.5096,1200.0
2019-07-30 10:20:00,99.64,99.77,99.58,99.58,300.0,78.5491,78.6515,78.5018,78.5018,300.0
2019-07-30 10:30:00,99.53,99.53,99.53,99.53,100.0,78.4623,78.4623,78.4623,78.4623,100.0
2019-07-30 10:40:00,99.48,99.48,99.12,99.12,1400.0,78.4229,78.4229,78.1391,78.1391,1400.0
2019-07-30 10:50:00,99.32,99.32,99.0,99.06,900.0,78.2968,78.2968,78.0445,78.0918,900.0
2019-07-30 11:00:00,99.07,99.2,99.07,99.1,800.0,78.0997,78.2022,78.0997,78.1234,800.0
2019-07-30 11:10:00,99.03,99.59,99.03,99.59,1700.0,78.0682,78.5096,78.0682,78.5096,1700.0
2019-07-30 11:20:00,99.73,100.56,99.73,100.46,800.0,78.62,79.2743,78.62,79.1955,800.0
2019-07-30 11:30:00,100.45,100.56,100.39,100.45,1338.0,79.1876,79.2743,79.1403,79.1876,1338.0
2019-07-30 11:40:00,100.4,100.51,100.34,100.51,1780.0,79.1482,79.2349,79.1009,79.2349,1780.0
2019-07-30 11:50:00,100.62,100.71,100.54,100.71,3104.0,79.3216,79.3926,79.2586,79.3926,3104.0
2019-07-30 12:00:00,100.78,100.78,100.69,100.69,700.0,79.4478,79.4478,79.3768,79.3768,700.0
2019-07-30 12:10:00,100.63,100.63,100.63,100.63,100.0,79.3295,79.3295,79.3295,79.3295,100.0
2019-07-30 12:20:00,100.77,101.11,100.77,101.11,300.0,79.4399,79.7079,79.4399,79.7079,300.0
2019-07-30 12:30:00,101.22,101.3,101.12,101.3,650.0,79.7946,79.8577,79.7158,79.8577,650.0
2019-07-30 12:40:00,101.4,101.46,101.26,101.26,1000.0,79.9365,79.9838,79.8262,79.8262,1000.0
2019-07-30 12:50:00,101.24,101.24,101.12,101.23,600.0,79.8104,79.8104,79.7158,79.8025,600.0
2019-07-30 13:00:00,101.42,101.53,101.42,101.45,700.0,79.9523,80.039,79.9523,79.9759,700.0
2019-07-30 13:10:00,101.81,102.0,101.78,101.93,1700.0,80.2597,80.4095,80.2361,80.3543,1700.0
2019-07-30 13:20:00,101.88,102.15,101.86,102.15,1340.0,80.3149,80.5278,80.2992,80.5278,1340.0
2019-07-30 13:30:00,102.12,102.58,102.12,102.54,1200.0,80.5041,80.8668,80.5041,80.8352,1200.0
2019-07-30 13:40:00,102.56,102.65,102.27,102.28,2000.0,80.851,80.9219,80.6224,80.6303,2000.0
2019-07-30 13:50:00,102.31,102.45,102.31,102.42,600.0,80.6539,80.7643,80.6539,80.7406,600.0
2019-07-30 14:00:00,102.27,102.63,102.26,102.63,1600.0,80.6224,80.9062,80.6145,80.9062,1600.0
2019-07-30 14:10:00,102.57,103.02,102.52,103.02,3700.0,80.8589,81.2136,80.8195,81.2136,3700.0
2019-07-30 14:20:00,102.97,103.0,102.78,102.92,2400.0,81.1742,81.1978,81.0244,81.1348,2400.0
2019-07-30 14:30:00,102.94,103.06,102.94,103.01,1600.0,81.1505,81.2451,81.1505,81.2057,1600.0
2019-07-30 14:40:00,102.94,103.23,102.94,103.18,1900.0,81.1505,81.3792,81.1505,81.3397,1900.0
2019-07-30 14:50:00,103.17,103.17,102.86,102.86,2000.0,81.3319,81.3319,81.0875,81.0875,2000.0
2019-07-30 15:00:00,102.97,103.1,102.97,103.0,1200.0,81.1742,81.2767,81.1742,81.1978,1200.0
2019-07-30 15:10:00,102.96,103.17,102.96,103.06,1100.0,81.1663,81.3319,81.1663,81.2451,1100.0
2019-07-30 15:20:00,103.23,103.23,103.02,103.05,1900.0,81.3792,81.3792,81.2136,81.2373,1900.0
2019-07-30 15:30:00,103.03,103.22,102.85,102.88,3720.0,81.2215,81.3713,81.0796,81.1032,3720.0
2019-07-30 15:40:00,102.9,102.91,102.72,102.89,3000.0,81.119,81.1269,80.9771,81.1111,3000.0
2019-07-30 15:50:00,102.88,103.08,102.72,102.79,7642.0,81.1032,81.2609,80.9771,81.0323,7642.0
2019-07-31 09:30:00,103.2,103.3,102.35,102.35,3022.0,81.3555,81.4343,80.6854,80.6854,3022.0
2019-07-31 09:40:00,102.55,102.96,102.51,102.7,2200.0,80.8431,81.1663,80.8116,80.9613,2200.0
2019-07-31 09:50:00,102.85,103.02,102.76,102.83,1582.0,81.0796,81.2136,81.0086,81.0638,1582.0
2019-07-31 10:00:00,102.89,102.99,102.67,102.75,2831.0,81.1111,81.19,80.9377,81.0008,2831.0
2019-07-31 10:10:00,102.84,103.09,102.79,102.82,2780.0,81.0717,81.2688,81.0323,81.0559,2780.0
2019-07-31 10:20:00,102.82,102.82,102.13,102.13,1300.0,81.0559,81.0559,80.512,80.512,1300.0
2019-07-31 10:30:00,102.43,102.8,102.37,102.8,1033.0,80.7485,81.0402,80.7012,81.0402,1033.0
2019-07-31 10:40:00,102.87,103.19,102.87,103.19,400.0,81.0954,81.3476,81.0954,81.3476,400.0
2019-07-31 10:50:00,103.1,103.54,103.1,103.34,1195.0,81.2767,81.6235,81.2767,81.4659,1195.0
2019-07-31 11:00:00,103.35,103.75,103.29,103.75,2593.0,81.4738,81.7891,81.4265,81.7891,2593.0
2019-07-31 11:10:00,103.83,104.21,103.8,104.21,1500.0,81.8522,82.1517,81.8285,82.1517,1500.0
2019-07-31 11:20:00,104.12,104.41,104.12,104.3,1100.0,82.0808,82.3094,82.0808,82.2227,1100.0
2019-07-31 11:30:00,104.38,104.98,104.38,104.93,1900.0,82.2857,82.7587,82.2857,82.7193,1900.0
2019-07-31 11:40:00,104.82,104.99,104.82,104.88,1500.0,82.6326,82.7666,82.6326,82.6799,1500.0
2019-07-31 11:50:00,104.84,104.85,104.72,104.79,3014.0,82.6484,82.6563,82.5538,82.609,3014.0
2019-07-31 12:00:00,104.72,104.72,104.44,104.44,1500.0,82.5538,82.5538,82.333,82.333,1500.0
2019-07-31 12:10:00,104.46,104.49,104.39,104.39,400.0,82.3488,82.3725,82.2936,82.2936,400.0
2019-07-31 12:20:00,104.06,104.18,104.06,104.18,500.0,82.0335,82.1281,82.0335,82.1281,500.0
2019-07-31 12:30:00,104.33,104.53,104.33,104.53,600.0,82.2463,82.404,82.2463,82.404,600.0
2019-07-31 12:40:00,104.45,104.49,104.21,104.21,1800.0,82.3409,82.3725,82.1517,82.1517,1800.0
2019-07-31 12:50:00,104.3,104.3,104.23,104.28,400.0,82.2227,82.2227,82.1675,82.2069,400.0
2019-07-31 13:00:00,104.35,104.35,104.23,104.28,400.0,82.2621,82.2621,82.1675,82.2069,400.0
2019-07-31 13:10:00,104.39,104.49,104.39,104.41,700.0,82.2936,82.3725,82.2936,82.3094,700.0
2019-07-31 13:20:00,104.38,104.38,104.28,104.28,600.0,82.2857,82.2857,82.2069,82.2069,600.0
2019-07-31 13:30:00,104.17,104.17,104.17,104.17,100.0,82.1202,82.1202,82.1202,82.1202,100.0
2019-07-31 13:40:00,103.92,103.93,103.9,103.9,700.0,81.9231,81.931,81.9073,81.9073,700.0
2019-07-31 13:50:00,103.76,103.79,103.76,103.79,300.0,81.797,81.8206,81.797,81.8206,300.0
2019-07-31 14:00:00,103.97,104.05,103.48,103.98,2410.0,81.9625,82.0256,81.5762,81.9704,2410.0
2019-07-31 14:10:00,104.06,104.28,104.06,104.2,900.0,82.0335,82.2069,82.0335,82.1438,900.0
2019-07-31 14:20:00,104.21,104.47,104.21,104.47,300.0,82.1517,82.3567,82.1517,82.3567,300.0
2019-07-31 14:30:00,104.46,104.7,104.11,104.11,1600.0,82.3488,82.538,82.0729,82.0729,1600.0
2019-07-31 14:40:00,103.92,103.92,103.62,103.64,400.0,81.9231,81.9231,81.6866,81.7024,400.0
2019-07-31 14:50:00,103.36,103.36,102.29,103.23,900.0,81.4816,81.4816,80.6381,81.3792,900.0
2019-07-31 15:00:00,103.21,103.62,102.96,103.62,1800.0,81.3634,81.6866,81.1663,81.6866,1800.0
2019-07-31 15:10:00,103.3,103.47,103.3,103.47,1726.0,81.4343,81.5684,81.4343,81.5684,1726.0
2019-07-31 15:20:00,103.86,103.95,103.86,103.86,500.0,81.8758,81.9468,81.8758,81.8758,500.0
2019-07-31 15:30:00,103.75,103.75,103.14,103.38,3083.0,81.7891,81.7891,81.3082,81.4974,3083.0
2019-07-31 15:40:00,103.34,103.56,103.15,103.55,2059.0,81.4659,81.6393,81.3161,81.6314,2059.0
2019-07-31 15:50:00,103.48,103.63,103.21,103.52,6367.0,81.5762,81.6945,81.3634,81.6078,6367.0
2019-08-01 09:30:00,99.61,99.99,97.52,97.7,8447.0,78.5254,78.825,76.8778,77.0197,8447.0
2019-08-01 09:40:00,97.66,97.67,95.86,95.86,19016.0,76.9882,76.9961,75.5692,75.5692,19016.0
2019-08-01 09:50:00,96.08,96.6,95.61,96.54,6385.0,75.7426,76.1525,75.3721,76.1052,6385.0
2019-08-01 10:00:00,96.5,96.86,95.85,96.86,8332.0,76.0737,76.3575,75.5613,76.3575,8332.0
2019-08-01 10:10:00,96.9,97.54,96.64,97.3,19263.0,76.389,76.8936,76.1841,76.7044,19263.0
2019-08-01 10:20:00,97.39,97.47,97.05,97.47,8379.0,76.7753,76.8384,76.5073,76.8384,8379.0
2019-08-01 10:30:00,97.41,97.59,96.5,96.5,4800.0,76.7911,76.933,76.0737,76.0737,4800.0
2019-08-01 10:40:00,96.52,96.88,96.51,96.62,3345.0,76.0895,76.3733,76.0816,76.1683,3345.0
2019-08-01 10:50:00,96.54,96.63,96.37,96.49,5515.0,76.1052,76.1762,75.9712,76.0658,5515.0
2019-08-01 11:00:00,96.42,96.63,96.07,96.16,6547.0,76.0106,76.1762,75.7347,75.8057,6547.0
2019-08-01 11:10:00,96.07,96.07,95.61,95.63,5618.0,75.7347,75.7347,75.3721,75.3879,5618.0
2019-08-01 11:20:00,95.6,95.6,95.04,95.32,9596.0,75.3642,75.3642,74.9228,75.1435,9596.0
2019-08-01 11:30:00,95.29,95.62,95.23,95.3,5419.0,75.1198,75.38,75.0725,75.1277,5419.0
2019-08-01 11:40:00,95.25,96.09,95.25,96.09,4548.0,75.0883,75.7505,75.0883,75.7505,4548.0
2019-08-01 11:50:00,96.05,96.14,95.81,95.81,6764.0,75.719,75.7899,75.5298,75.5298,6764.0
2019-08-01 12:00:00,95.82,95.88,95.73,95.88,1200.0,75.5376,75.5849,75.4667,75.5849,1200.0
2019-08-01 12:10:00,95.96,96.9,95.96,96.53,2146.0,75.648,76.389,75.648,76.0974,2146.0
2019-08-01 12:20:00,96.57,96.9,96.57,96.9,1640.0,76.1289,76.389,76.1289,76.389,1640.0
2019-08-01 12:30:00,96.81,96.99,96.53,96.53,1900.0,76.3181,76.46,76.0974,76.0974,1900.0
2019-08-01 12:40:00,96.41,96.78,96.41,96.67,7412.0,76.0028,76.2944,76.0028,76.2077,7412.0
2019-08-01 12:50:00,96.76,97.07,96.75,97.05,10301.0,76.2787,76.5231,76.2708,76.5073,10301.0
2019-08-01 13:00:00,97.07,97.2,97.01,97.01,1000.0,76.5231,76.6255,76.4758,76.4758,1000.0
2019-08-01 13:10:00,96.86,97.06,96.84,96.84,1500.0,76.3575,76.5152,76.3417,76.3417,1500.0
2019-08-01 13:20:00,96.83,96.95,96.1,96.17,1061.0,76.3339,76.4285,75.7584,75.8136,1061.0
2019-08-01 13:30:00,95.96,96.57,95.96,96.01,6773.0,75.648,76.1289,75.648,75.6874,6773.0
2019-08-01 13:40:00,95.97,96.28,95.85,96.26,4800.0,75.6559,75.9003,75.5613,75.8845,4800.0
2019-08-01 13:50:00,96.05,96.7,95.75,96.7,3321.0,75.719,76.2314,75.4825,76.2314,3321.0
2019-08-01 14:00:00,96.52,96.62,96.0,96.0,4100.0,76.0895,76.1683,75.6795,75.6795,4100.0
2019-08-01 14:10:00,95.85,96.29,95.84,96.29,1325.0,75.5613,75.9082,75.5534,75.9082,1325.0
2019-08-01 14:20:00,96.14,96.46,96.11,96.35,3100.0,75.7899,76.0422,75.7663,75.9555,3100.0
2019-08-01 14:30:00,96.33,96.48,96.3,96.34,2100.0,75.9397,76.0579,75.916,75.9476,2100.0
2019-08-01 14:40:00,96.48,97.12,96.48,97.12,3100.0,76.0579,76.5625,76.0579,76.5625,3100.0
2019-08-01 14:50:00,97.08,97.21,96.98,97.02,1420.0,76.5309,76.6334,76.4521,76.4836,1420.0
2019-08-01 15:00:00,96.96,97.32,96.94,97.31,3463.0,76.4363,76.7201,76.4206,76.7123,3463.0
2019-08-01 15:10:00,97.29,97.89,97.23,97.72,2539.0,76.6965,77.1695,76.6492,77.0355,2539.0
2019-08-01 15:20:00,97.69,98.46,97.69,98.27,3700.0,77.0118,77.6188,77.0118,77.4691,3700.0
2019-08-01 15:30:00,98.3,98.54,98.3,98.54,3252.0,77.4927,77.6819,77.4927,77.6819,3252.0
2019-08-01 15:40:00,98.42,98.68,98.29,98.35,4463.0,77.5873,77.7923,77.4848,77.5321,4463.0
2019-08-01 15:50:00,98.31,98.44,97.29,97.52,14643.0,77.5006,77.6031,76.6965,76.8778,14643.0
2019-08-02 09:30:00,97.81,99.08,97.52,98.23,4010.0,77.1064,78.1076,76.8778,77.4375,4010.0
2019-08-02 09:40:00,98.11,98.22,97.48,97.52,3995.0,77.3429,77.4296,76.8463,76.8778,3995.0
2019-08-02 09:50:00,97.49,97.68,96.7,96.7,6853.0,76.8542,77.0039,76.2314,76.2314,6853.0
2019-08-02 10:00:00,96.45,97.44,96.1,96.1,5895.0,76.0343,76.8147,75.7584,75.7584,5895.0
2019-08-02 10:10:00,96.1,96.16,95.25,95.25,2450.0,75.7584,75.8057,75.0883,75.0883,2450.0
2019-08-02 10:20:00,95.36,95.67,95.21,95.65,3350.0,75.175,75.4194,75.0568,75.4036,3350.0
2019-08-02 10:30:00,95.76,95.78,94.9,94.95,4675.0,75.4903,75.5061,74.8124,74.8518,4675.0
2019-08-02 10:40:00,94.88,95.52,94.88,95.41,7993.0,74.7966,75.3012,74.7966,75.2144,7993.0
2019-08-02 10:50:00,95.38,95.54,95.2,95.54,5916.0,75.1908,75.3169,75.0489,75.3169,5916.0
2019-08-02 11:00:00,95.45,95.75,95.41,95.75,4347.0,75.246,75.4825,75.2144,75.4825,4347.0
2019-08-02 11:10:00,95.82,96.28,95.82,96.2,1911.0,75.5376,75.9003,75.5376,75.8372,1911.0
2019-08-02 11:20:00,96.38,96.77,96.18,96.76,2657.0,75.9791,76.2866,75.8214,76.2787,2657.0
2019-08-02 11:30:00,96.75,96.83,96.41,96.62,1271.0,76.2708,76.3339,76.0028,76.1683,1271.0
2019-08-02 11:40:00,96.58,97.01,96.58,96.99,3835.0,76.1368,76.4758,76.1368,76.46,3835.0
2019-08-02 11:50:00,97.26,97.42,97.0,97.39,1500.0,76.6728,76.799,76.4679,76.7753,1500.0
2019-08-02 12:00:00,97.49,97.64,97.35,97.35,2525.0,76.8542,76.9724,76.7438,76.7438,2525.0
2019-08-02 12:10:00,97.59,98.0,97.56,98.0,2000.0,76.933,77.2562,76.9093,77.2562,2000.0
2019-08-02 12:20:00,98.22,98.33,98.11,98.13,1700.0,77.4296,77.5164,77.3429,77.3587,1700.0
2019-08-02 12:30:00,98.03,98.03,97.64,98.01,1400.0,77.2799,77.2799,76.9724,77.2641,1400.0
2019-08-02 12:40:00,97.94,98.03,97.7,97.7,2429.0,77.2089,77.2799,77.0197,77.0197,2429.0
2019-08-02 12:50:00,97.62,98.01,97.58,97.97,3189.0,76.9566,77.2641,76.9251,77.2326,3189.0
2019-08-02 13:00:00,97.96,98.2,97.87,97.98,1200.0,77.2247,77.4139,77.1537,77.2404,1200.0
2019-08-02 13:10:00,97.96,98.14,97.95,98.08,1267.0,77.2247,77.3666,77.2168,77.3193,1267.0
2019-08-02 13:20:00,98.13,98.3,98.02,98.02,1100.0,77.3587,77.4927,77.272,77.272,1100.0
2019-08-02 13:30:00,97.98,97.98,97.88,97.88,1000.0,77.2404,77.2404,77.1616,77.1616,1000.0
2019-08-02 13:40:00,97.92,97.99,97.83,97.83,2333.0,77.1931,77.2483,77.1222,77.1222,2333.0
2019-08-02 13:50:00,97.67,97.73,97.54,97.55,2430.0,76.9961,77.0434,76.8936,76.9015,2430.0
2019-08-02 14:00:00,97.52,97.65,97.48,97.63,1400.0,76.8778,76.9803,76.8463,76.9645,1400.0
2019-08-02 14:10:00,97.46,97.56,97.22,97.23,1517.0,76.8305,76.9093,76.6413,76.6492,1517.0
2019-08-02 14:20:00,97.33,97.38,97.26,97.26,1065.0,76.728,76.7674,76.6728,76.6728,1065.0
2019-08-02 14:30:00,97.37,97.63,97.37,97.59,4464.0,76.7596,76.9645,76.7596,76.933,4464.0
2019-08-02 14:40:00,97.56,97.66,97.46,97.55,2328.0,76.9093,76.9882,76.8305,76.9015,2328.0
2019-08-02 14:50:00,97.56,97.63,97.42,97.53,2500.0,76.9093,76.9645,76.799,76.8857,2500.0
2019-08-02 15:00:00,97.61,97.61,97.35,97.35,3681.0,76.9488,76.9488,76.7438,76.7438,3681.0
2019-08-02 15:10:00,97.27,97.28,97.12,97.26,1300.0,76.6807,76.6886,76.5625,76.6728,1300.0
2019-08-02 15:20:00,97.21,97.51,97.19,97.38,2600.0,76.6334,76.8699,76.6177,76.7674,2600.0
2019-08-02 15:30:00,97.41,97.68,97.17,97.62,5800.0,76.7911,77.0039,76.6019,76.9566,5800.0
2019-08-02 15:40:00,97.62,97.82,97.53,97.7,4811.0,76.9566,77.1143,76.8857,77.0197,4811.0
2019-08-02 15:50:00,97.7,97.82,97.45,97.5,6698.0,77.0197,77.1143,76.8226,76.862,6698.0
2019-08-05 09:30:00,94.95,94.95,93.67,94.65,3235.0,74.8518,74.8518,73.8427,74.6153,3235.0
2019-08-05 09:40:00,94.34,94.34,92.84,92.84,4942.0,74.3709,74.3709,73.1884,73.1884,4942.0
2019-08-05 09:50:00,92.89,93.81,92.89,93.66,2400.0,73.2278,73.9531,73.2278,73.8349,2400.0
2019-08-05 10:00:00,93.7,93.7,92.71,92.71,3691.0,73.8664,73.8664,73.0859,73.0859,3691.0
2019-08-05 10:10:00,92.73,93.28,92.73,92.8,2824.0,73.1017,73.5353,73.1017,73.1569,2824.0
2019-08-05 10:20:00,92.67,93.04,92.53,93.0,1903.0,73.0544,73.3461,72.944,73.3146,1903.0
2019-08-05 10:30:00,92.9,93.03,92.83,92.87,2100.0,73.2357,73.3382,73.1805,73.2121,2100.0
2019-08-05 10:40:00,92.9,93.0,92.54,92.92,1600.0,73.2357,73.3146,72.9519,73.2515,1600.0
2019-08-05 10:50:00,93.09,93.19,92.76,93.0,1500.0,73.3855,73.4643,73.1254,73.3146,1500.0
2019-08-05 11:00:00,93.0,93.22,92.85,93.12,1600.0,73.3146,73.488,73.1963,73.4092,1600.0
2019-08-05 11:10:00,93.15,93.83,93.15,93.72,3921.0,73.4328,73.9689,73.4328,73.8822,3921.0
2019-08-05 11:20:00,93.69,94.0,93.69,93.86,3160.0,73.8585,74.1029,73.8585,73.9925,3160.0
2019-08-05 11:30:00,93.84,94.56,93.84,94.12,2700.0,73.9768,74.5444,73.9768,74.1975,2700.0
2019-08-05 11:40:00,94.14,94.3,93.79,94.0,2219.0,74.2133,74.3394,73.9373,74.1029,2219.0
2019-08-05 11:50:00,93.96,93.96,93.76,93.95,2200.0,74.0714,74.0714,73.9137,74.0635,2200.0
2019-08-05 12:00:00,93.81,93.81,93.45,93.55,1300.0,73.9531,73.9531,73.6693,73.7481,1300.0
2019-08-05 12:10:00,93.47,94.28,93.47,94.28,2400.0,73.6851,74.3236,73.6851,74.3236,2400.0
2019-08-05 12:20:00,94.31,94.38,93.7,93.7,2400.0,74.3473,74.4025,73.8664,73.8664,2400.0
2019-08-05 12:30:00,93.63,93.83,93.63,93.71,3198.0,73.8112,73.9689,73.8112,73.8743,3198.0
2019-08-05 12:40:00,93.87,94.13,93.72,93.74,2200.0,74.0004,74.2054,73.8822,73.8979,2200.0
2019-08-05 12:50:00,93.69,93.69,93.12,93.16,2500.0,73.8585,73.8585,73.4092,73.4407,2500.0
2019-08-05 13:00:00,93.25,93.49,93.25,93.49,993.0,73.5116,73.7008,73.5116,73.7008,993.0
2019-08-05 13:10:00,93.45,93.6,93.45,93.47,1400.0,73.6693,73.7876,73.6693,73.6851,1400.0
2019-08-05 13:20:00,93.34,93.52,93.27,93.45,1300.0,73.5826,73.7245,73.5274,73.6693,1300.0
2019-08-05 13:30:00,93.5,93.5,92.9,92.91,2791.0,73.7087,73.7087,73.2357,73.2436,2791.0
2019-08-05 13:40:00,92.97,93.12,92.73,92.8,2500.0,73.2909,73.4092,73.1017,73.1569,2500.0
2019-08-05 13:50:00,92.82,92.82,92.65,92.74,2000.0,73.1727,73.1727,73.0386,73.1096,2000.0
2019-08-05 14:00:00,92.73,92.85,92.7,92.75,1300.0,73.1017,73.1963,73.0781,73.1175,1300.0
2019-08-05 14:10:00,92.75,92.89,92.75,92.78,2106.0,73.1175,73.2278,73.1175,73.1411,2106.0
2019-08-05 14:20:00,92.74,92.84,92.45,92.45,2556.0,73.1096,73.1884,72.881,72.881,2556.0
2019-08-05 14:30:00,92.48,92.54,92.18,92.33,2198.0,72.9046,72.9519,72.6681,72.7864,2198.0
2019-08-05 14:40:00,92.31,92.5,92.05,92.33,3200.0,72.7706,72.9204,72.5657,72.7864,3200.0
2019-08-05 14:50:00,92.34,92.4,92.13,92.22,3377.0,72.7943,72.8416,72.6287,72.6997,3377.0
2019-08-05 15:00:00,92.3,92.37,91.76,91.77,4164.0,72.7627,72.8179,72.337,72.3449,4164.0
2019-08-05 15:10:00,91.74,92.06,91.71,91.94,5600.0,72.3213,72.5735,72.2976,72.4789,5600.0
2019-08-05 15:20:00,91.94,92.09,91.66,91.66,5472.0,72.4789,72.5972,72.2582,72.2582,5472.0
2019-08-05 15:30:00,91.62,91.81,91.42,91.42,8099.0,72.2267,72.3765,72.069,72.069,8099.0
2019-08-05 15:40:00,91.41,91.81,91.32,91.61,10107.0,72.0611,72.3765,71.9902,72.2188,10107.0
2019-08-05 15:50:00,91.68,91.75,91.37,91.38,18621.0,72.274,72.3292,72.0296,72.0375,18621.0
2019-08-06 09:30:00,92.36,92.87,91.31,91.31,4667.0,72.81,73.2121,71.9823,71.9823,4667.0
2019-08-06 09:40:00,91.41,91.5,90.91,91.06,2800.0,72.0611,72.1321,71.667,71.7852,2800.0
2019-08-06 09:50:00,90.83,91.28,90.73,90.86,4300.0,71.6039,71.9586,71.5251,71.6275,4300.0
2019-08-06 10:00:00,90.54,90.87,90.15,90.15,3700.0,71.3753,71.6354,71.0678,71.0678,3700.0
2019-08-06 10:10:00,90.13,90.22,89.65,90.02,3599.0,71.0521,71.123,70.6737,70.9653,3599.0
2019-08-06 10:20:00,89.87,90.54,89.58,90.46,3760.0,70.8471,71.3753,70.6185,71.3122,3760.0
2019-08-06 10:30:00,90.51,90.88,90.16,90.88,4034.0,71.3516,71.6433,71.0757,71.6433,4034.0
2019-08-06 10:40:00,90.84,90.95,90.3,90.32,2300.0,71.6118,71.6985,71.1861,71.2018,2300.0
2019-08-06 10:50:00,90.21,90.42,90.21,90.34,3437.0,71.1151,71.2807,71.1151,71.2176,3437.0
2019-08-06 11:00:00,90.31,90.31,90.11,90.17,3550.0,71.194,71.194,71.0363,71.0836,3550.0
2019-08-06 11:10:00,90.2,90.28,89.82,89.82,4569.0,71.1072,71.1703,70.8077,70.8077,4569.0
2019-08-06 11:20:00,89.62,90.15,89.39,90.01,2490.0,70.65,71.0678,70.4687,70.9575,2490.0
2019-08-06 11:30:00,90.13,90.14,89.56,89.74,6834.0,71.0521,71.0599,70.6027,70.7446,6834.0
2019-08-06 11:40:00,89.69,89.84,89.5,89.5,2400.0,70.7052,70.8234,70.5554,70.5554,2400.0
2019-08-06 11:50:00,89.64,89.72,89.22,89.3,1200.0,70.6658,70.7288,70.3347,70.3977,1200.0
2019-08-06 12:00:00,89.29,89.34,89.02,89.26,1888.0,70.3899,70.4293,70.177,70.3662,1888.0
2019-08-06 12:10:00,89.25,89.25,88.83,88.83,920.0,70.3583,70.3583,70.0272,70.0272,920.0
2019-08-06 12:20:00,89.04,89.44,89.0,89.29,2000.0,70.1928,70.5081,70.1612,70.3899,2000.0
2019-08-06 12:30:00,89.26,89.3,89.03,89.3,2200.0,70.3662,70.3977,70.1849,70.3977,2200.0
2019-08-06 12:40:00,89.23,89.26,89.16,89.18,1500.0,70.3426,70.3662,70.2874,70.3031,1500.0
2019-08-06 12:50:00,89.04,89.31,89.04,89.27,1000.0,70.1928,70.4056,70.1928,70.3741,1000.0
2019-08-06 13:00:00,89.15,89.44,89.06,89.36,1800.0,70.2795,70.5081,70.2085,70.445,1800.0
2019-08-06 13:10:00,89.36,89.45,89.09,89.09,1300.0,70.445,70.516,70.2322,70.2322,1300.0
2019-08-06 13:20:00,89.09,89.34,89.09,89.3,1400.0,70.2322,70.4293,70.2322,70.3977,1400.0
2019-08-06 13:30:00,89.27,89.42,89.21,89.42,700.0,70.3741,70.4923,70.3268,70.4923,700.0
2019-08-06 13:40:00,89.4,89.71,89.4,89.54,600.0,70.4766,70.721,70.4766,70.5869,600.0
2019-08-06 13:50:00,89.82,89.82,89.77,89.82,479.0,70.8077,70.8077,70.7683,70.8077,479.0
2019-08-06 14:00:00,89.8,89.95,89.55,89.82,1466.0,70.7919,70.9102,70.5948,70.8077,1466.0
2019-08-06 14:10:00,89.94,90.29,89.89,90.19,1800.0,70.9023,71.1782,70.8629,71.0994,1800.0
2019-08-06 14:20:00,90.13,90.21,90.08,90.1,1272.0,71.0521,71.1151,71.0126,71.0284,1272.0
2019-08-06 14:30:00,90.1,90.51,90.09,90.33,1900.0,71.0284,71.3516,71.0205,71.2097,1900.0
2019-08-06 14:40:00,90.24,90.32,90.17,90.29,1600.0,71.1388,71.2018,71.0836,71.1782,1600.0
2019-08-06 14:50:00,90.28,90.28,90.06,90.11,2476.0,71.1703,71.1703,70.9969,71.0363,2476.0
2019-08-06 15:00:00,90.1,90.1,89.93,89.97,3200.0,71.0284,71.0284,70.8944,70.9259,3200.0
2019-08-06 15:10:00,89.97,90.25,89.97,90.13,1300.0,70.9259,71.1467,70.9259,71.0521,1300.0
2019-08-06 15:20:00,90.25,90.27,90.05,90.09,2409.0,71.1467,71.1624,70.989,71.0205,2409.0
2019-08-06 15:30:00,90.07,90.52,90.05,90.52,5783.0,71.0048,71.3595,70.989,71.3595,5783.0
2019-08-06 15:40:00,90.47,90.76,90.47,90.72,7210.0,71.3201,71.5487,71.3201,71.5172,7210.0
2019-08-06 15:50:00,90.76,91.21,90.56,90.97,11512.0,71.5487,71.9035,71.391,71.7143,11512.0
2019-08-07 09:30:00,88.13,89.75,88.13,88.99,31426.0,69.4754,70.7525,69.4754,70.1534,31426.0
2019-08-07 09:40:00,89.13,89.68,87.7,88.11,13959.0,70.2637,70.6973,69.1364,69.4596,13959.0
2019-08-07 09:50:00,87.92,88.25,87.18,88.09,11854.0,69.3099,69.57,68.7265,69.4439,11854.0
2019-08-07 10:00:00,87.96,88.71,87.8,88.71,28436.0,69.3414,69.9326,69.2153,69.9326,28436.0
2019-08-07 10:10:00,88.84,89.0,87.95,88.14,4358.0,70.0351,70.1612,69.3335,69.4833,4358.0
2019-08-07 10:20:00,87.85,88.11,87.56,87.71,4974.0,69.2547,69.4596,69.0261,69.1443,4974.0
2019-08-07 10:30:00,87.7,87.7,86.95,87.46,11526.0,69.1364,69.1364,68.5452,68.9472,11526.0
2019-08-07 10:40:00,87.29,87.5,86.81,86.92,4500.0,68.8132,68.9788,68.4348,68.5215,4500.0
2019-08-07 10:50:00,87.04,87.73,87.01,87.64,4127.0,68.6161,69.1601,68.5925,69.0891,4127.0
2019-08-07 11:00:00,87.62,88.41,87.58,88.41,2629.0,69.0734,69.6961,69.0418,69.6961,2629.0
2019-08-07 11:10:00,88.47,89.02,88.12,88.99,3749.0,69.7434,70.177,69.4675,70.1534,3749.0
2019-08-07 11:20:00,88.93,88.95,88.25,88.67,3600.0,70.1061,70.1218,69.57,69.9011,3600.0
2019-08-07 11:30:00,88.66,89.0,88.41,88.59,2834.0,69.8932,70.1612,69.6961,69.838,2834.0
2019-08-07 11:40:00,88.49,89.0,88.49,88.97,3555.0,69.7592,70.1612,69.7592,70.1376,3555.0
2019-08-07 11:50:00,88.99,89.57,88.88,89.46,4315.0,70.1534,70.6106,70.0666,70.5239,4315.0
2019-08-07 12:00:00,89.67,90.13,89.67,90.13,3500.0,70.6894,71.0521,70.6894,71.0521,3500.0
2019-08-07 12:10:00,90.18,90.2,89.54,89.68,1700.0,71.0915,71.1072,70.5869,70.6973,1700.0
2019-08-07 12:20:00,89.21,89.98,89.21,89.98,2000.0,70.3268,70.9338,70.3268,70.9338,2000.0
2019-08-07 12:30:00,89.92,90.24,89.84,89.9,2600.0,70.8865,71.1388,70.8234,70.8707,2600.0
2019-08-07 12:40:00,89.85,90.1,89.8,89.87,2348.0,70.8313,71.0284,70.7919,70.8471,2348.0
2019-08-07 12:50:00,89.56,89.81,89.55,89.6,600.0,70.6027,70.7998,70.5948,70.6342,600.0
2019-08-07 13:00:00,89.69,89.85,89.41,89.83,1800.0,70.7052,70.8313,70.4845,70.8156,1800.0
2019-08-07 13:10:00,89.88,89.88,89.61,89.74,800.0,70.855,70.855,70.6421,70.7446,800.0
2019-08-07 13:20:00,89.67,89.71,89.52,89.62,1602.0,70.6894,70.721,70.5712,70.65,1602.0
2019-08-07 13:30:00,89.48,89.67,89.48,89.65,1400.0,70.5396,70.6894,70.5396,70.6737,1400.0
2019-08-07 13:40:00,89.71,90.07,89.7,90.07,1900.0,70.721,71.0048,70.7131,71.0048,1900.0
2019-08-07 13:50:00,90.13,90.36,90.13,90.19,2663.0,71.0521,71.2334,71.0521,71.0994,2663.0
2019-08-07 14:00:00,90.21,90.56,90.21,90.44,2000.0,71.1151,71.391,71.1151,71.2964,2000.0
2019-08-07 14:10:00,90.48,90.63,90.28,90.35,3100.0,71.328,71.4462,71.1703,71.2255,3100.0
2019-08-07 14:20:00,90.39,90.77,90.39,90.77,2120.0,71.257,71.5566,71.257,71.5566,2120.0
2019-08-07 14:30:00,90.77,91.08,90.69,90.96,2440.0,71.5566,71.801,71.4935,71.7064,2440.0
2019-08-07 14:40:00,91.08,91.67,91.08,91.67,1600.0,71.801,72.2661,71.801,72.2661,1600.0
2019-08-07 14:50:00,91.91,92.18,91.85,92.1,5088.0,72.4553,72.6681,72.408,72.6051,5088.0
2019-08-07 15:00:00,92.29,92.55,91.77,91.77,16276.0,72.7548,72.9598,72.3449,72.3449,16276.0
2019-08-07 15:10:00,91.81,91.81,91.56,91.69,2254.0,72.3765,72.3765,72.1794,72.2819,2254.0
2019-08-07 15:20:00,91.73,91.77,91.61,91.77,3800.0,72.3134,72.3449,72.2188,72.3449,3800.0
2019-08-07 15:30:00,91.85,92.84,91.72,92.76,9922.0,72.408,73.1884,72.3055,73.1254,9922.0
2019-08-07 15:40:00,92.87,93.72,92.59,93.38,7452.0,73.2121,73.8822,72.9913,73.6141,7452.0
2019-08-07 15:50:00,93.46,93.49,92.44,92.78,21297.0,73.6772,73.7008,72.8731,73.1411,21297.0
2019-08-08 09:30:00,94.05,94.74,93.63,94.27,7787.0,74.1423,74.6863,73.8112,74.3157,7787.0
2019-08-08 09:40:00,94.31,94.48,93.92,94.19,4938.0,74.3473,74.4813,74.0398,74.2527,4938.0
2019-08-08 09:50:00,94.0,94.51,93.7,94.51,2826.0,74.1029,74.5049,73.8664,74.5049,2826.0
2019-08-08 10:00:00,94.55,94.67,94.05,94.05,4750.0,74.5365,74.6311,74.1423,74.1423,4750.0
2019-08-08 10:10:00,93.9,94.63,93.9,94.56,2800.0,74.0241,74.5995,74.0241,74.5444,2800.0
2019-08-08 10:20:00,94.58,94.65,93.54,93.56,3700.0,74.5601,74.6153,73.7403,73.756,3700.0
2019-08-08 10:30:00,93.95,95.02,93.95,94.84,2357.0,74.0635,74.907,74.0635,74.7651,2357.0
2019-08-08 10:40:00,94.71,95.03,94.71,94.92,2371.0,74.6626,74.9149,74.6626,74.8282,2371.0
2019-08-08 10:50:00,94.9,95.49,94.9,95.4,4000.0,74.8124,75.2775,74.8124,75.2066,4000.0
2019-08-08 11:00:00,95.25,95.35,94.8,95.17,2938.0,75.0883,75.1671,74.7336,75.0252,2938.0
2019-08-08 11:10:00,95.19,95.45,95.07,95.08,2714.0,75.041,75.246,74.9464,74.9543,2714.0
2019-08-08 11:20:00,95.13,95.14,94.0,94.0,2800.0,74.9937,75.0016,74.1029,74.1029,2800.0
2019-08-08 11:30:00,94.0,94.21,93.88,94.19,1400.0,74.1029,74.2684,74.0083,74.2527,1400.0
2019-08-08 11:40:00,94.12,94.22,93.91,93.91,700.0,74.1975,74.2763,74.0319,74.0319,700.0
2019-08-08 11:50:00,93.92,94.27,93.91,94.18,2300.0,74.0398,74.3157,74.0319,74.2448,2300.0
2019-08-08 12:00:00,94.19,94.34,94.16,94.33,1800.0,74.2527,74.3709,74.229,74.363,1800.0
2019-08-08 12:10:00,94.41,94.48,94.21,94.43,1600.0,74.4261,74.4813,74.2684,74.4419,1600.0
2019-08-08 12:20:00,94.45,94.8,94.45,94.8,1400.0,74.4576,74.7336,74.4576,74.7336,1400.0
2019-08-08 12:30:00,94.84,95.01,94.75,94.8,1400.0,74.7651,74.8991,74.6941,74.7336,1400.0
2019-08-08 12:40:00,94.67,94.75,94.53,94.56,1593.0,74.6311,74.6941,74.5207,74.5444,1593.0
2019-08-08 12:50:00,94.52,94.52,94.3,94.31,1300.0,74.5128,74.5128,74.3394,74.3473,1300.0
2019-08-08 13:00:00,94.35,94.52,94.35,94.52,2940.0,74.3788,74.5128,74.3788,74.5128,2940.0
2019-08-08 13:10:00,94.46,94.46,94.07,94.07,1800.0,74.4655,74.4655,74.1581,74.1581,1800.0
2019-08-08 13:20:00,94.15,94.21,93.95,93.96,1279.0,74.2211,74.2684,74.0635,74.0714,1279.0
2019-08-08 13:30:00,94.02,94.1,93.9,94.0,1100.0,74.1187,74.1817,74.0241,74.1029,1100.0
2019-08-08 13:40:00,94.0,94.18,93.94,94.18,3900.0,74.1029,74.2448,74.0556,74.2448,3900.0
2019-08-08 13:50:00,94.18,94.24,94.06,94.24,1400.0,74.2448,74.2921,74.1502,74.2921,1400.0
2019-08-08 14:00:00,94.17,94.24,93.93,93.93,1300.0,74.2369,74.2921,74.0477,74.0477,1300.0
2019-08-08 14:10:00,93.96,94.45,93.96,94.4,1955.0,74.0714,74.4576,74.0714,74.4182,1955.0
2019-08-08 14:20:00,94.43,94.48,94.39,94.4,3422.0,74.4419,74.4813,74.4103,74.4182,3422.0
2019-08-08 14:30:00,94.51,94.61,94.5,94.51,1550.0,74.5049,74.5838,74.4971,74.5049,1550.0
2019-08-08 14:40:00,94.5,94.65,94.2,94.2,1511.0,74.4971,74.6153,74.2606,74.2606,1511.0
2019-08-08 14:50:00,94.25,94.48,94.22,94.47,2100.0,74.3,74.4813,74.2763,74.4734,2100.0
2019-08-08 15:00:00,94.44,94.53,94.33,94.53,1730.0,74.4498,74.5207,74.363,74.5207,1730.0
2019-08-08 15:10:00,94.53,94.54,94.31,94.31,1500.0,74.5207,74.5286,74.3473,74.3473,1500.0
2019-08-08 15:20:00,94.31,94.42,94.27,94.27,1300.0,74.3473,74.434,74.3157,74.3157,1300.0
2019-08-08 15:30:00,94.24,94.58,94.21,94.49,2000.0,74.2921,74.5601,74.2684,74.4892,2000.0
2019-08-08 15:40:00,94.5,94.57,94.37,94.37,4895.0,74.4971,74.5522,74.3946,74.3946,4895.0
2019-08-08 15:50:00,94.45,95.27,94.45,95.27,10035.0,74.4576,75.1041,74.4576,75.1041,10035.0
2019-08-09 09:30:00,95.46,96.14,95.09,96.14,3000.0,75.2539,75.7899,74.9622,75.7899,3000.0
2019-08-09 09:40:00,95.87,95.87,95.0,95.06,2700.0,75.5771,75.5771,74.8912,74.9385,2700.0
2019-08-09 09:50:00,94.7,95.57,94.7,95.57,1700.0,74.6547,75.3406,74.6547,75.3406,1700.0
2019-08-09 10:00:00,95.48,95.58,94.93,94.93,6312.0,75.2696,75.3485,74.836,74.836,6312.0
2019-08-09 10:10:00,95.12,95.5,94.97,95.32,2504.0,74.9858,75.2854,74.8676,75.1435,2504.0
2019-08-09 10:20:00,95.09,95.1,94.69,94.69,2238.0,74.9622,74.9701,74.6468,74.6468,2238.0
2019-08-09 10:30:00,94.65,94.72,94.33,94.72,1400.0,74.6153,74.6705,74.363,74.6705,1400.0
2019-08-09 10:40:00,94.92,95.05,94.86,95.0,1161.0,74.8282,74.9306,74.7809,74.8912,1161.0
2019-08-09 10:50:00,95.14,95.16,94.67,94.67,1300.0,75.0016,75.0174,74.6311,74.6311,1300.0
2019-08-09 11:00:00,94.68,94.81,94.58,94.6,920.0,74.639,74.7414,74.5601,74.5759,920.0
2019-08-09 11:10:00,94.72,94.91,94.72,94.91,600.0,74.6705,74.8203,74.6705,74.8203,600.0
2019-08-09 11:20:00,94.84,94.84,94.48,94.62,1500.0,74.7651,74.7651,74.4813,74.5917,1500.0
2019-08-09 11:30:00,94.81,95.08,94.76,95.03,1100.0,74.7414,74.9543,74.702,74.9149,1100.0
2019-08-09 11:40:00,95.04,95.1,94.93,95.04,3455.0,74.9228,74.9701,74.836,74.9228,3455.0
2019-08-09 11:50:00,95.1,95.3,94.99,95.28,5144.0,74.9701,75.1277,74.8833,75.112,5144.0
2019-08-09 12:00:00,95.69,96.13,95.67,96.13,2792.0,75.4352,75.782,75.4194,75.782,2792.0
2019-08-09 12:10:00,96.24,96.39,96.21,96.29,1000.0,75.8687,75.987,75.8451,75.9082,1000.0
2019-08-09 12:20:00,96.41,96.94,96.41,96.93,1200.0,76.0028,76.4206,76.0028,76.4127,1200.0
2019-08-09 12:30:00,96.89,97.38,96.89,97.33,4766.0,76.3812,76.7674,76.3812,76.728,4766.0
2019-08-09 12:40:00,97.41,97.67,97.32,97.67,3027.0,76.7911,76.9961,76.7201,76.9961,3027.0
2019-08-09 12:50:00,97.65,98.18,97.61,97.77,3511.0,76.9803,77.3981,76.9488,77.0749,3511.0
2019-08-09 13:00:00,97.81,97.88,97.61,97.66,2414.0,77.1064,77.1616,76.9488,76.9882,2414.0
2019-08-09 13:10:00,97.53,97.6,97.18,97.18,2247.0,76.8857,76.9409,76.6098,76.6098,2247.0
2019-08-09 13:20:00,97.12,97.2,96.82,96.82,1304.0,76.5625,76.6255,76.326,76.326,1304.0
2019-08-09 13:30:00,96.88,97.05,96.88,97.0,1100.0,76.3733,76.5073,76.3733,76.4679,1100.0
2019-08-09 13:40:00,97.06,97.06,96.89,96.97,1200.0,76.5152,76.5152,76.3812,76.4442,1200.0
2019-08-09 13:50:00,96.96,97.0,96.91,97.0,1000.0,76.4363,76.4679,76.3969,76.4679,1000.0
2019-08-09 14:00:00,97.01,97.15,96.86,96.95,1700.0,76.4758,76.5861,76.3575,76.4285,1700.0
2019-08-09 14:10:00,96.91,96.96,96.78,96.78,720.0,76.3969,76.4363,76.2944,76.2944,720.0
2019-08-09 14:20:00,96.78,96.89,96.73,96.74,1600.0,76.2944,76.3812,76.255,76.2629,1600.0
2019-08-09 14:30:00,96.73,96.73,96.65,96.67,900.0,76.255,76.255,76.192,76.2077,900.0
2019-08-09 14:40:00,96.71,96.77,96.53,96.53,1300.0,76.2393,76.2866,76.0974,76.0974,1300.0
2019-08-09 14:50:00,96.54,96.65,96.4,96.52,800.0,76.1052,76.192,75.9949,76.0895,800.0
2019-08-09 15:00:00,96.57,96.85,96.46,96.85,1663.0,76.1289,76.3496,76.0422,76.3496,1663.0
2019-08-09 15:10:00,96.8,96.85,96.67,96.77,1700.0,76.3102,76.3496,76.2077,76.2866,1700.0
2019-08-09 15:20:00,96.75,96.92,96.66,96.89,1700.0,76.2708,76.4048,76.1998,76.3812,1700.0
2019-08-09 15:30:00,96.99,96.99,96.74,96.98,3463.0,76.46,76.46,76.2629,76.4521,3463.0
2019-08-09 15:40:00,97.0,97.0,96.9,96.9,2403.0,76.4679,76.4679,76.389,76.389,2403.0
2019-08-09 15:50:00,96.84,96.89,96.36,96.36,8200.0,76.3417,76.3812,75.9633,75.9633,8200.0
2019-08-12 09:30:00,96.05,96.52,95.52,95.83,6532.0,75.719,76.0895,75.3012,75.5455,6532.0
2019-08-12 09:40:00,95.72,96.42,95.72,96.04,3148.0,75.4588,76.0106,75.4588,75.7111,3148.0
2019-08-12 09:50:00,96.11,96.12,95.56,95.56,2000.0,75.7663,75.7741,75.3327,75.3327,2000.0
2019-08-12 10:00:00,95.66,96.03,95.54,95.88,4167.0,75.4115,75.7032,75.3169,75.5849,4167.0
2019-08-12 10:10:00,95.82,95.9,95.47,95.47,10490.0,75.5376,75.6007,75.2617,75.2617,10490.0
2019-08-12 10:20:00,95.41,96.04,95.33,95.91,2900.0,75.2144,75.7111,75.1514,75.6086,2900.0
2019-08-12 10:30:00,95.91,96.03,95.74,95.95,7302.0,75.6086,75.7032,75.4746,75.6401,7302.0
2019-08-12 10:40:00,96.02,96.18,95.79,96.18,2600.0,75.6953,75.8214,75.514,75.8214,2600.0
2019-08-12 10:50:00,96.09,96.62,96.09,96.61,2791.0,75.7505,76.1683,75.7505,76.1604,2791.0
2019-08-12 11:00:00,96.61,96.93,96.61,96.83,1500.0,76.1604,76.4127,76.1604,76.3339,1500.0
2019-08-12 11:10:00,96.67,96.67,96.27,96.3,1500.0,76.2077,76.2077,75.8924,75.916,1500.0
2019-08-12 11:20:00,96.32,96.32,96.13,96.23,1900.0,75.9318,75.9318,75.782,75.8609,1900.0
2019-08-12 11:30:00,96.22,96.34,96.06,96.1,3205.0,75.853,75.9476,75.7268,75.7584,3205.0
2019-08-12 11:40:00,96.06,96.62,96.06,96.62,500.0,75.7268,76.1683,75.7268,76.1683,500.0
2019-08-12 11:50:00,96.64,96.64,96.4,96.53,1500.0,76.1841,76.1841,75.9949,76.0974,1500.0
2019-08-12 12:00:00,96.44,96.47,96.35,96.47,1200.0,76.0264,76.0501,75.9555,76.0501,1200.0
2019-08-12 12:10:00,96.46,96.46,96.24,96.4,2015.0,76.0422,76.0422,75.8687,75.9949,2015.0
2019-08-12 12:20:00,96.67,96.67,96.65,96.65,200.0,76.2077,76.2077,76.192,76.192,200.0
2019-08-12 12:30:00,96.63,96.66,96.53,96.62,1000.0,76.1762,76.1998,76.0974,76.1683,1000.0
2019-08-12 12:40:00,96.38,96.46,96.3,96.36,1300.0,75.9791,76.0422,75.916,75.9633,1300.0
2019-08-12 12:50:00,96.4,96.42,96.4,96.42,300.0,75.9949,76.0106,75.9949,76.0106,300.0
2019-08-12 13:00:00,96.56,96.74,96.53,96.66,1300.0,76.121,76.2629,76.0974,76.1998,1300.0
2019-08-12 13:10:00,96.62,96.62,96.53,96.55,500.0,76.1683,76.1683,76.0974,76.1131,500.0
2019-08-12 13:20:00,96.58,96.58,96.45,96.5,900.0,76.1368,76.1368,76.0343,76.0737,900.0
2019-08-12 13:30:00,96.63,96.75,96.57,96.57,1100.0,76.1762,76.2708,76.1289,76.1289,1100.0
2019-08-12 13:40:00,96.6,96.64,96.43,96.5,1200.0,76.1525,76.1841,76.0185,76.0737,1200.0
2019-08-12 13:50:00,96.74,96.74,96.65,96.65,1300.0,76.2629,76.2629,76.192,76.192,1300.0
2019-08-12 14:00:00,96.67,96.86,96.64,96.84,1900.0,76.2077,76.3575,76.1841,76.3417,1900.0
2019-08-12 14:10:00,96.87,97.39,96.87,97.18,1600.0,76.3654,76.7753,76.3654,76.6098,1600.0
2019-08-12 14:20:00,97.4,97.73,97.36,97.67,1900.0,76.7832,77.0434,76.7517,76.9961,1900.0
2019-08-12 14:30:00,97.7,97.7,97.19,97.36,1700.0,77.0197,77.0197,76.6177,76.7517,1700.0
2019-08-12 14:40:00,97.37,97.51,97.08,97.11,2944.0,76.7596,76.8699,76.5309,76.5546,2944.0
2019-08-12 14:50:00,97.1,97.3,97.02,97.14,3579.0,76.5467,76.7044,76.4836,76.5782,3579.0
2019-08-12 15:00:00,97.35,97.48,97.28,97.3,1400.0,76.7438,76.8463,76.6886,76.7044,1400.0
2019-08-12 15:10:00,97.24,97.29,97.13,97.13,1100.0,76.6571,76.6965,76.5704,76.5704,1100.0
2019-08-12 15:20:00,97.06,97.12,96.95,96.95,1208.0,76.5152,76.5625,76.4285,76.4285,1208.0
2019-08-12 15:30:00,96.97,97.29,96.91,97.29,1826.0,76.4442,76.6965,76.3969,76.6965,1826.0
2019-08-12 15:40:00,97.29,97.29,96.99,96.99,2115.0,76.6965,76.6965,76.46,76.46,2115.0
2019-08-12 15:50:00,97.05,97.06,96.89,96.9,2748.0,76.5073,76.5152,76.3812,76.389,2748.0
2019-08-13 09:30:00,96.65,97.64,96.41,97.64,1700.0,76.192,76.9724,76.0028,76.9724,1700.0
2019-08-13 09:40:00,97.26,98.56,97.26,98.55,1330.0,76.6728,77.6977,76.6728,77.6898,1330.0
2019-08-13 09:50:00,98.14,98.55,97.93,98.36,3473.0,77.3666,77.6898,77.201,77.54,3473.0
2019-08-13 10:00:00,98.89,98.89,98.23,98.23,1236.0,77.9578,77.9578,77.4375,77.4375,1236.0
2019-08-13 10:10:00,98.28,98.77,98.2,98.76,3330.0,77.4769,77.8632,77.4139,77.8553,3330.0
2019-08-13 10:20:00,98.73,98.9,98.51,98.65,11895.0,77.8317,77.9657,77.6583,77.7686,11895.0
2019-08-13 10:30:00,98.75,99.0,98.5,98.67,2300.0,77.8475,78.0445,77.6504,77.7844,2300.0
2019-08-13 10:40:00,98.59,98.59,98.28,98.34,1400.0,77.7213,77.7213,77.4769,77.5242,1400.0
2019-08-13 10:50:00,98.4,99.19,98.4,99.13,1400.0,77.5715,78.1943,77.5715,78.147,1400.0
2019-08-13 11:00:00,99.13,99.41,98.98,99.41,2992.0,78.147,78.3677,78.0288,78.3677,2992.0
2019-08-13 11:10:00,99.66,99.94,99.61,99.66,2725.0,78.5648,78.7856,78.5254,78.5648,2725.0
2019-08-13 11:20:00,99.79,100.0,99.62,99.99,2118.0,78.6673,78.8329,78.5333,78.825,2118.0
2019-08-13 11:30:00,100.01,100.45,99.96,100.43,2100.0,78.8407,79.1876,78.8013,79.1718,2100.0
2019-08-13 11:40:00,100.42,100.58,100.41,100.58,800.0,79.164,79.2901,79.1561,79.2901,800.0
2019-08-13 11:50:00,100.7,100.7,100.31,100.32,1600.0,79.3847,79.3847,79.0772,79.0851,1600.0
2019-08-13 12:00:00,100.32,100.32,99.89,99.89,1900.0,79.0851,79.0851,78.7461,78.7461,1900.0
2019-08-13 12:10:00,99.91,99.98,99.82,99.82,900.0,78.7619,78.8171,78.691,78.691,900.0
2019-08-13 12:20:00,99.84,99.91,99.77,99.82,1300.0,78.7067,78.7619,78.6515,78.691,1300.0
2019-08-13 12:30:00,99.82,99.84,99.38,99.62,3833.0,78.691,78.7067,78.3441,78.5333,3833.0
2019-08-13 12:40:00,99.64,99.87,99.52,99.52,6202.0,78.5491,78.7304,78.4545,78.4545,6202.0
2019-08-13 12:50:00,99.44,99.86,99.37,99.86,1900.0,78.3914,78.7225,78.3362,78.7225,1900.0
2019-08-13 13:00:00,99.83,99.86,99.69,99.82,2193.0,78.6988,78.7225,78.5885,78.691,2193.0
2019-08-13 13:10:00,99.8,99.8,99.45,99.78,757.0,78.6752,78.6752,78.3993,78.6594,757.0
2019-08-13 13:20:00,99.68,99.88,99.68,99.81,1000.0,78.5806,78.7383,78.5806,78.6831,1000.0
2019-08-13 13:30:00,99.95,100.06,99.94,99.95,800.0,78.7934,78.8802,78.7856,78.7934,800.0
2019-08-13 13:40:00,99.96,100.16,99.9,100.06,1500.0,78.8013,78.959,78.754,78.8802,1500.0
2019-08-13 13:50:00,100.01,100.13,99.99,100.13,600.0,78.8407,78.9353,78.825,78.9353,600.0
2019-08-13 14:00:00,100.22,100.28,100.13,100.13,500.0,79.0063,79.0536,78.9353,78.9353,500.0
2019-08-13 14:10:00,100.07,100.2,100.07,100.14,1000.0,78.888,78.9905,78.888,78.9432,1000.0
2019-08-13 14:20:00,100.16,100.33,100.07,100.32,1000.0,78.959,79.093,78.888,79.0851,1000.0
2019-08-13 14:30:00,100.29,100.29,99.93,99.93,1100.0,79.0615,79.0615,78.7777,78.7777,1100.0
2019-08-13 14:40:00,100.07,100.21,100.03,100.1,2729.0,78.888,78.9984,78.8565,78.9117,2729.0
2019-08-13 14:50:00,100.23,100.3,100.14,100.3,2500.0,79.0142,79.0694,78.9432,79.0694,2500.0
2019-08-13 15:00:00,100.35,100.52,100.29,100.4,2100.0,79.1088,79.2428,79.0615,79.1482,2100.0
2019-08-13 15:10:00,100.5,100.6,100.5,100.58,2914.0,79.227,79.3059,79.227,79.2901,2914.0
2019-08-13 15:20:00,100.6,100.6,100.28,100.33,3478.0,79.3059,79.3059,79.0536,79.093,3478.0
2019-08-13 15:30:00,100.29,100.58,100.22,100.58,8232.0,79.0615,79.2901,79.0063,79.2901,8232.0
2019-08-13 15:40:00,100.59,100.66,100.24,100.32,5893.0,79.298,79.3532,79.0221,79.0851,5893.0
2019-08-13 15:50:00,100.25,100.29,99.85,99.9,8692.0,79.0299,79.0615,78.7146,78.754,8692.0
2019-08-14 09:30:00,96.78,97.25,96.52,96.75,2000.0,76.2944,76.665,76.0895,76.2708,2000.0
2019-08-14 09:40:00,96.55,97.02,96.24,96.54,3600.0,76.1131,76.4836,75.8687,76.1052,3600.0
2019-08-14 09:50:00,96.47,97.36,96.47,97.36,2028.0,76.0501,76.7517,76.0501,76.7517,2028.0
2019-08-14 10:00:00,97.25,97.25,97.06,97.23,2605.0,76.665,76.665,76.5152,76.6492,2605.0
2019-08-14 10:10:00,97.13,97.17,96.6,96.73,2100.0,76.5704,76.6019,76.1525,76.255,2100.0
2019-08-14 10:20:00,96.68,97.04,96.68,97.04,600.0,76.2156,76.4994,76.2156,76.4994,600.0
2019-08-14 10:30:00,97.41,97.45,96.64,96.66,2768.0,76.7911,76.8226,76.1841,76.1998,2768.0
2019-08-14 10:40:00,96.66,97.06,96.66,97.06,2200.0,76.1998,76.5152,76.1998,76.5152,2200.0
2019-08-14 10:50:00,97.13,97.43,97.08,97.31,1700.0,76.5704,76.8069,76.5309,76.7123,1700.0
2019-08-14 11:00:00,97.24,97.78,97.23,97.78,2101.0,76.6571,77.0828,76.6492,77.0828,2101.0
2019-08-14 11:10:00,97.79,97.86,97.39,97.66,2702.0,77.0907,77.1458,76.7753,76.9882,2702.0
2019-08-14 11:20:00,97.49,98.01,97.48,98.01,1110.0,76.8542,77.2641,76.8463,77.2641,1110.0
2019-08-14 11:30:00,97.83,97.83,97.2,97.25,3100.0,77.1222,77.1222,76.6255,76.665,3100.0
2019-08-14 11:40:00,96.97,96.97,96.63,96.8,2000.0,76.4442,76.4442,76.1762,76.3102,2000.0
2019-08-14 11:50:00,96.79,96.92,96.5,96.5,800.0,76.3023,76.4048,76.0737,76.0737,800.0
2019-08-14 12:00:00,96.52,96.74,96.52,96.67,900.0,76.0895,76.2629,76.0895,76.2077,900.0
2019-08-14 12:10:00,96.63,96.68,96.5,96.62,900.0,76.1762,76.2156,76.0737,76.1683,900.0
2019-08-14 12:20:00,96.68,96.68,96.37,96.44,2825.0,76.2156,76.2156,75.9712,76.0264,2825.0
2019-08-14 12:30:00,96.5,96.69,96.5,96.52,1102.0,76.0737,76.2235,76.0737,76.0895,1102.0
2019-08-14 12:40:00,96.47,96.51,96.4,96.4,737.0,76.0501,76.0816,75.9949,75.9949,737.0
2019-08-14 12:50:00,96.43,96.48,96.32,96.36,1188.0,76.0185,76.0579,75.9318,75.9633,1188.0
2019-08-14 13:00:00,96.27,96.51,96.27,96.28,1800.0,75.8924,76.0816,75.8924,75.9003,1800.0
2019-08-14 13:10:00,96.3,96.6,96.25,96.41,1200.0,75.916,76.1525,75.8766,76.0028,1200.0
2019-08-14 13:20:00,96.78,97.35,96.78,97.19,1394.0,76.2944,76.7438,76.2944,76.6177,1394.0
2019-08-14 13:30:00,97.26,97.26,97.06,97.11,1700.0,76.6728,76.6728,76.5152,76.5546,1700.0
2019-08-14 13:40:00,97.24,97.24,97.07,97.09,1629.0,76.6571,76.6571,76.5231,76.5388,1629.0
2019-08-14 13:50:00,97.16,97.17,97.1,97.1,1000.0,76.594,76.6019,76.5467,76.5467,1000.0
2019-08-14 14:00:00,97.37,97.4,97.27,97.27,1300.0,76.7596,76.7832,76.6807,76.6807,1300.0
2019-08-14 14:10:00,97.34,97.51,97.34,97.42,900.0,76.7359,76.8699,76.7359,76.799,900.0
2019-08-14 14:20:00,97.45,97.61,97.45,97.51,2200.0,76.8226,76.9488,76.8226,76.8699,2200.0
2019-08-14 14:30:00,97.49,97.55,97.37,97.4,1600.0,76.8542,76.9015,76.7596,76.7832,1600.0
2019-08-14 14:40:00,97.35,97.35,97.13,97.18,1900.0,76.7438,76.7438,76.5704,76.6098,1900.0
2019-08-14 14:50:00,97.25,97.36,97.19,97.21,1700.0,76.665,76.7517,76.6177,76.6334,1700.0
2019-08-14 15:00:00,97.13,97.68,97.13,97.43,3300.0,76.5704,77.0039,76.5704,76.8069,3300.0
2019-08-14 15:10:00,97.49,97.49,97.14,97.14,2402.0,76.8542,76.8542,76.5782,76.5782,2402.0
2019-08-14 15:20:00,97.09,97.51,96.84,97.27,3800.0,76.5388,76.8699,76.3417,76.6807,3800.0
2019-08-14 15:30:00,97.14,97.14,96.86,96.89,4775.0,76.5782,76.5782,76.3575,76.3812,4775.0
2019-08-14 15:40:00,96.9,96.91,96.49,96.54,4510.0,76.389,76.3969,76.0658,76.1052,4510.0
2019-08-14 15:50:00,96.6,96.82,96.29,96.29,9397.0,76.1525,76.326,75.9082,75.9082,9397.0
2019-08-15 09:30:00,95.68,96.42,95.45,95.9,5335.0,75.5749,76.1594,75.3932,75.7487,5335.0
2019-08-15 09:40:00,95.67,96.46,95.66,96.26,3760.0,75.567,76.191,75.5591,76.033,3760.0
2019-08-15 09:50:00,96.15,97.12,96.0,96.89,3500.0,75.9461,76.7123,75.8277,76.5306,3500.0
2019-08-15 10:00:00,96.96,96.96,96.47,96.54,1500.0,76.5859,76.5859,76.1989,76.2542,1500.0
2019-08-15 10:10:00,96.57,96.95,96.57,96.77,1400.0,76.2779,76.578,76.2779,76.4359,1400.0
2019-08-15 10:20:00,96.79,97.01,96.74,96.95,1595.0,76.4517,76.6254,76.4122,76.578,1595.0
2019-08-15 10:30:00,96.73,96.84,96.28,96.28,3091.0,76.4043,76.4911,76.0488,76.0488,3091.0
2019-08-15 10:40:00,96.15,96.25,95.95,95.95,2026.0,75.9461,76.0251,75.7882,75.7882,2026.0
2019-08-15 10:50:00,95.95,96.4,95.94,96.01,834.0,75.7882,76.1436,75.7803,75.8356,834.0
2019-08-15 11:00:00,96.01,96.01,95.61,95.68,1800.0,75.8356,75.8356,75.5196,75.5749,1800.0
2019-08-15 11:10:00,95.66,95.66,95.36,95.44,1732.0,75.5591,75.5591,75.3221,75.3853,1732.0
2019-08-15 11:20:00,95.57,95.76,95.21,95.71,2487.0,75.488,75.6381,75.2037,75.5986,2487.0
2019-08-15 11:30:00,96.12,96.3,96.02,96.3,900.0,75.9224,76.0646,75.8435,76.0646,900.0
2019-08-15 11:40:00,96.1,96.1,96.1,96.1,100.0,75.9066,75.9066,75.9066,75.9066,100.0
2019-08-15 11:50:00,96.15,96.2,96.15,96.2,300.0,75.9461,75.9856,75.9461,75.9856,300.0
2019-08-15 12:00:00,96.23,96.33,96.23,96.33,300.0,76.0093,76.0883,76.0093,76.0883,300.0
2019-08-15 12:10:00,96.44,96.45,96.26,96.26,2463.0,76.1752,76.1831,76.033,76.033,2463.0
2019-08-15 12:20:00,96.2,96.2,96.04,96.04,500.0,75.9856,75.9856,75.8592,75.8592,500.0
2019-08-15 12:30:00,96.12,96.24,96.12,96.2,300.0,75.9224,76.0172,75.9224,75.9856,300.0
2019-08-15 12:40:00,96.34,96.35,96.25,96.25,1100.0,76.0962,76.1041,76.0251,76.0251,1100.0
2019-08-15 12:50:00,96.36,96.39,96.3,96.32,700.0,76.112,76.1357,76.0646,76.0804,700.0
2019-08-15 13:00:00,96.28,96.28,96.0,96.0,1300.0,76.0488,76.0488,75.8277,75.8277,1300.0
2019-08-15 13:10:00,95.89,95.99,95.73,95.73,800.0,75.7408,75.8198,75.6144,75.6144,800.0
2019-08-15 13:20:00,95.69,95.69,95.41,95.43,1200.0,75.5828,75.5828,75.3616,75.3774,1200.0
2019-08-15 13:30:00,95.4,95.52,95.15,95.15,12207.0,75.3537,75.4485,75.1563,75.1563,12207.0
2019-08-15 13:40:00,95.13,95.13,94.76,94.76,1600.0,75.1405,75.1405,74.8482,74.8482,1600.0
2019-08-15 13:50:00,94.81,94.81,94.35,94.35,2760.0,74.8877,74.8877,74.5244,74.5244,2760.0
2019-08-15 14:00:00,94.39,94.62,94.38,94.58,1300.0,74.556,74.7376,74.5481,74.706,1300.0
2019-08-15 14:10:00,94.72,94.89,94.72,94.75,1500.0,74.8166,74.9509,74.8166,74.8403,1500.0
2019-08-15 14:20:00,94.97,95.15,94.88,94.93,1200.0,75.0141,75.1563,74.943,74.9825,1200.0
2019-08-15 14:30:00,94.9,94.91,94.69,94.85,1500.0,74.9588,74.9667,74.7929,74.9193,1500.0
2019-08-15 14:40:00,94.86,94.95,94.8,94.87,900.0,74.9272,74.9983,74.8798,74.9351,900.0
2019-08-15 14:50:00,94.93,95.04,94.87,94.98,1200.0,74.9825,75.0694,74.9351,75.022,1200.0
2019-08-15 15:00:00,95.03,95.36,95.03,95.28,1600.0,75.0615,75.3221,75.0615,75.2589,1600.0
2019-08-15 15:10:00,95.26,95.48,95.26,95.48,800.0,75.2431,75.4169,75.2431,75.4169,800.0
2019-08-15 15:20:00,95.54,95.64,95.43,95.49,1600.0,75.4643,75.5433,75.3774,75.4248,1600.0
2019-08-15 15:30:00,95.5,95.82,95.5,95.81,4631.0,75.4327,75.6855,75.4327,75.6776,4631.0
2019-08-15 15:40:00,95.93,96.15,95.83,96.03,6451.0,75.7724,75.9461,75.6934,75.8513,6451.0
2019-08-15 15:50:00,96.0,96.1,95.81,95.81,2776.0,75.8277,75.9066,75.6776,75.6776,2776.0
2019-08-16 09:30:00,96.22,96.87,96.08,96.73,2200.0,76.0014,76.5148,75.8908,76.4043,2200.0
2019-08-16 09:40:00,96.78,96.98,96.15,96.33,3214.0,76.4438,76.6017,75.9461,76.0883,3214.0
2019-08-16 09:50:00,96.52,96.52,96.03,96.04,2523.0,76.2384,76.2384,75.8513,75.8592,2523.0
2019-08-16 10:00:00,95.82,95.84,95.64,95.84,2069.0,75.6855,75.7013,75.5433,75.7013,2069.0
2019-08-16 10:10:00,95.91,96.39,95.85,96.39,3597.0,75.7566,76.1357,75.7092,76.1357,3597.0
2019-08-16 10:20:00,96.45,96.82,96.37,96.37,1700.0,76.1831,76.4753,76.1199,76.1199,1700.0
2019-08-16 10:30:00,96.47,96.48,96.03,96.48,1000.0,76.1989,76.2068,75.8513,76.2068,1000.0
2019-08-16 10:40:00,96.48,96.78,96.38,96.78,1500.0,76.2068,76.4438,76.1278,76.4438,1500.0
2019-08-16 10:50:00,96.85,97.12,96.79,97.11,1400.0,76.499,76.7123,76.4517,76.7044,1400.0
2019-08-16 11:00:00,96.89,96.94,96.68,96.7,1200.0,76.5306,76.5701,76.3648,76.3806,1200.0
2019-08-16 11:10:00,96.75,96.92,96.63,96.63,3200.0,76.4201,76.5543,76.3253,76.3253,3200.0
2019-08-16 11:20:00,96.97,97.07,96.95,97.07,1100.0,76.5938,76.6728,76.578,76.6728,1100.0
2019-08-16 11:30:00,97.15,97.25,96.92,97.02,2900.0,76.736,76.815,76.5543,76.6333,2900.0
2019-08-16 11:40:00,96.98,97.21,96.98,97.19,1665.0,76.6017,76.7834,76.6017,76.7676,1665.0
2019-08-16 11:50:00,97.25,97.31,97.14,97.31,1531.0,76.815,76.8624,76.7281,76.8624,1531.0
2019-08-16 12:00:00,97.19,97.23,97.03,97.21,1200.0,76.7676,76.7992,76.6412,76.7834,1200.0
2019-08-16 12:10:00,97.26,97.47,97.26,97.45,600.0,76.8229,76.9888,76.8229,76.973,600.0
2019-08-16 12:20:00,97.36,97.43,97.36,97.43,500.0,76.9019,76.9572,76.9019,76.9572,500.0
2019-08-16 12:30:00,97.35,97.48,97.35,97.48,500.0,76.894,76.9967,76.894,76.9967,500.0
2019-08-16 12:40:00,97.41,97.53,97.41,97.42,500.0,76.9414,77.0362,76.9414,76.9493,500.0
2019-08-16 12:50:00,97.37,97.41,97.21,97.21,900.0,76.9098,76.9414,76.7834,76.7834,900.0
2019-08-16 13:00:00,97.22,97.22,97.06,97.09,1300.0,76.7913,76.7913,76.6649,76.6886,1300.0
2019-08-16 13:10:00,97.16,97.26,97.11,97.23,400.0,76.7439,76.8229,76.7044,76.7992,400.0
2019-08-16 13:20:00,97.16,97.34,97.16,97.34,600.0,76.7439,76.8861,76.7439,76.8861,600.0
2019-08-16 13:30:00,97.4,97.55,97.25,97.55,900.0,76.9335,77.052,76.815,77.052,900.0
2019-08-16 13:40:00,97.58,97.71,97.58,97.69,900.0,77.0756,77.1783,77.0756,77.1625,900.0
2019-08-16 13:50:00,97.64,97.72,97.64,97.67,2100.0,77.123,77.1862,77.123,77.1467,2100.0
2019-08-16 14:00:00,97.53,97.66,97.47,97.49,1200.0,77.0362,77.1388,76.9888,77.0046,1200.0
2019-08-16 14:10:00,97.55,97.7,97.55,97.7,2600.0,77.052,77.1704,77.052,77.1704,2600.0
2019-08-16 14:20:00,97.68,97.76,97.56,97.62,2500.0,77.1546,77.2178,77.0599,77.1072,2500.0
2019-08-16 14:30:00,97.66,97.66,97.36,97.39,1300.0,77.1388,77.1388,76.9019,76.9256,1300.0
2019-08-16 14:40:00,97.28,97.63,97.28,97.52,1616.0,76.8387,77.1151,76.8387,77.0283,1616.0
2019-08-16 14:50:00,97.52,97.8,97.5,97.8,2200.0,77.0283,77.2494,77.0125,77.2494,2200.0
2019-08-16 15:00:00,97.78,97.78,97.32,97.37,1797.0,77.2336,77.2336,76.8703,76.9098,1797.0
2019-08-16 15:10:00,97.29,97.53,97.29,97.48,900.0,76.8466,77.0362,76.8466,76.9967,900.0
2019-08-16 15:20:00,97.53,97.6,97.43,97.6,1700.0,77.0362,77.0914,76.9572,77.0914,1700.0
2019-08-16 15:30:00,97.57,97.57,97.37,97.53,3100.0,77.0678,77.0678,76.9098,77.0362,3100.0
2019-08-16 15:40:00,97.46,97.6,97.44,97.48,2822.0,76.9809,77.0914,76.9651,76.9967,2822.0
2019-08-16 15:50:00,97.37,97.45,97.23,97.26,7491.0,76.9098,76.973,76.7992,76.8229,7491.0
2019-08-19 09:30:00,99.0,99.42,98.45,99.35,1600.0,78.1973,78.529,77.7628,78.4737,1600.0
2019-08-19 09:40:00,99.17,99.64,99.17,99.31,6221.0,78.3315,78.7028,78.3315,78.4421,6221.0
2019-08-19 09:50:00,98.98,99.3,98.86,99.22,1300.0,78.1815,78.4342,78.0867,78.371,1300.0
2019-08-19 10:00:00,99.17,99.26,99.06,99.11,1890.0,78.3315,78.4026,78.2447,78.2842,1890.0
2019-08-19 10:10:00,98.91,98.98,98.83,98.91,800.0,78.1262,78.1815,78.063,78.1262,800.0
2019-08-19 10:20:00,99.05,99.47,99.04,99.36,700.0,78.2368,78.5685,78.2289,78.4816,700.0
2019-08-19 10:30:00,99.48,99.67,99.38,99.67,800.0,78.5764,78.7265,78.4974,78.7265,800.0
2019-08-19 10:40:00,99.62,99.62,99.52,99.53,1100.0,78.687,78.687,78.608,78.6159,1100.0
2019-08-19 10:50:00,99.43,99.48,99.21,99.21,906.0,78.5369,78.5764,78.3631,78.3631,906.0
2019-08-19 11:00:00,99.23,99.43,99.12,99.12,1000.0,78.3789,78.5369,78.2921,78.2921,1000.0
2019-08-19 11:10:00,99.3,99.65,99.3,99.63,650.0,78.4342,78.7107,78.4342,78.6949,650.0
2019-08-19 11:20:00,99.67,99.67,99.5,99.54,500.0,78.7265,78.7265,78.5922,78.6238,500.0
2019-08-19 11:30:00,99.61,99.63,99.53,99.61,600.0,78.6791,78.6949,78.6159,78.6791,600.0
2019-08-19 11:40:00,99.58,99.58,99.18,99.2,1941.0,78.6554,78.6554,78.3394,78.3552,1941.0
2019-08-19 11:50:00,99.2,99.33,99.19,99.24,1200.0,78.3552,78.4579,78.3473,78.3868,1200.0
2019-08-19 12:00:00,99.14,99.28,99.14,99.28,400.0,78.3078,78.4184,78.3078,78.4184,400.0
2019-08-19 12:10:00,99.09,99.23,99.09,99.16,700.0,78.2684,78.3789,78.2684,78.3236,700.0
2019-08-19 12:20:00,99.23,99.28,99.23,99.25,501.0,78.3789,78.4184,78.3789,78.3947,501.0
2019-08-19 12:30:00,99.12,99.18,99.12,99.18,500.0,78.2921,78.3394,78.2921,78.3394,500.0
2019-08-19 12:40:00,99.29,99.48,99.26,99.45,1500.0,78.4263,78.5764,78.4026,78.5527,1500.0
2019-08-19 12:50:00,99.45,99.45,99.28,99.28,400.0,78.5527,78.5527,78.4184,78.4184,400.0
2019-08-19 13:00:00,99.37,99.45,99.36,99.45,1134.0,78.4895,78.5527,78.4816,78.5527,1134.0
2019-08-19 13:10:00,99.55,99.71,99.51,99.61,600.0,78.6317,78.7581,78.6001,78.6791,600.0
2019-08-19 13:20:00,99.58,99.58,99.58,99.58,100.0,78.6554,78.6554,78.6554,78.6554,100.0
2019-08-19 13:30:00,99.53,99.53,99.49,99.49,200.0,78.6159,78.6159,78.5843,78.5843,200.0
2019-08-19 13:40:00,99.46,99.65,99.34,99.65,425.0,78.5606,78.7107,78.4658,78.7107,425.0
2019-08-19 13:50:00,99.64,99.87,99.64,99.85,600.0,78.7028,78.8845,78.7028,78.8687,600.0
2019-08-19 14:00:00,99.77,99.77,99.69,99.69,500.0,78.8055,78.8055,78.7423,78.7423,500.0
2019-08-19 14:10:00,99.74,99.91,99.74,99.91,1000.0,78.7818,78.916,78.7818,78.916,1000.0
2019-08-19 14:20:00,99.77,99.77,99.71,99.72,600.0,78.8055,78.8055,78.7581,78.766,600.0
2019-08-19 14:30:00,99.62,99.69,99.56,99.56,1100.0,78.687,78.7423,78.6396,78.6396,1100.0
2019-08-19 14:40:00,99.51,99.65,99.45,99.65,906.0,78.6001,78.7107,78.5527,78.7107,906.0
2019-08-19 14:50:00,99.64,99.73,99.47,99.47,1106.0,78.7028,78.7739,78.5685,78.5685,1106.0
2019-08-19 15:00:00,99.43,99.61,99.34,99.5,2000.0,78.5369,78.6791,78.4658,78.5922,2000.0
2019-08-19 15:10:00,99.52,99.83,99.52,99.83,1800.0,78.608,78.8529,78.608,78.8529,1800.0
2019-08-19 15:20:00,99.76,99.82,99.67,99.67,1400.0,78.7976,78.845,78.7265,78.7265,1400.0
2019-08-19 15:30:00,99.64,99.92,99.51,99.92,3800.0,78.7028,78.9239,78.6001,78.9239,3800.0
2019-08-19 15:40:00,99.89,100.17,99.78,100.17,5444.0,78.9003,79.1214,78.8134,79.1214,5444.0
2019-08-19 15:50:00,100.2,100.22,100.02,100.05,5261.0,79.1451,79.1609,79.0029,79.0266,5261.0
2019-08-20 09:30:00,100.0,100.0,99.52,99.84,1800.0,78.9871,78.9871,78.608,78.8608,1800.0
2019-08-20 09:40:00,99.9,99.9,99.18,99.19,2000.0,78.9082,78.9082,78.3394,78.3473,2000.0
2019-08-20 09:50:00,99.15,99.44,98.92,99.17,1550.0,78.3157,78.5448,78.1341,78.3315,1550.0
2019-08-20 10:00:00,99.15,99.57,99.15,99.39,800.0,78.3157,78.6475,78.3157,78.5053,800.0
2019-08-20 10:10:00,99.64,99.72,99.34,99.37,1300.0,78.7028,78.766,78.4658,78.4895,1300.0
2019-08-20 10:20:00,99.38,99.44,99.11,99.11,1700.0,78.4974,78.5448,78.2842,78.2842,1700.0
2019-08-20 10:30:00,99.01,99.04,98.69,99.04,800.0,78.2052,78.2289,77.9524,78.2289,800.0
2019-08-20 10:40:00,99.0,99.28,99.0,99.16,1100.0,78.1973,78.4184,78.1973,78.3236,1100.0
2019-08-20 10:50:00,99.04,99.39,99.04,99.39,600.0,78.2289,78.5053,78.2289,78.5053,600.0
2019-08-20 11:00:00,99.41,99.6,99.41,99.43,2000.0,78.5211,78.6712,78.5211,78.5369,2000.0
2019-08-20 11:10:00,99.5,99.8,99.45,99.8,1400.0,78.5922,78.8292,78.5527,78.8292,1400.0
2019-08-20 11:20:00,99.81,99.81,99.73,99.78,900.0,78.8371,78.8371,78.7739,78.8134,900.0
2019-08-20 11:30:00,99.74,99.99,99.74,99.99,540.0,78.7818,78.9792,78.7818,78.9792,540.0
2019-08-20 11:40:00,99.9,99.9,99.53,99.53,600.0,78.9082,78.9082,78.6159,78.6159,600.0
2019-08-20 11:50:00,99.78,99.98,99.75,99.98,800.0,78.8134,78.9713,78.7897,78.9713,800.0
2019-08-20 12:00:00,100.04,100.06,99.89,100.06,1100.0,79.0187,79.0345,78.9003,79.0345,1100.0
2019-08-20 12:10:00,100.1,100.19,100.08,100.19,700.0,79.0661,79.1372,79.0503,79.1372,700.0
2019-08-20 12:20:00,100.41,100.41,100.26,100.34,700.0,79.311,79.311,79.1925,79.2557,700.0
2019-08-20 12:30:00,100.31,100.31,100.16,100.16,500.0,79.232,79.232,79.1135,79.1135,500.0
2019-08-20 12:40:00,99.95,100.11,99.95,100.11,200.0,78.9476,79.074,78.9476,79.074,200.0
2019-08-20 12:50:00,100.16,100.2,100.1,100.14,1150.0,79.1135,79.1451,79.0661,79.0977,1150.0
2019-08-20 13:00:00,99.99,100.05,99.92,99.92,600.0,78.9792,79.0266,78.9239,78.9239,600.0
2019-08-20 13:10:00,99.95,99.95,99.74,99.74,700.0,78.9476,78.9476,78.7818,78.7818,700.0
2019-08-20 13:20:00,99.69,99.87,99.69,99.79,900.0,78.7423,78.8845,78.7423,78.8213,900.0
2019-08-20 13:30:00,99.78,99.78,99.5,99.5,600.0,78.8134,78.8134,78.5922,78.5922,600.0
2019-08-20 13:40:00,99.7,99.87,99.7,99.87,483.0,78.7502,78.8845,78.7502,78.8845,483.0
2019-08-20 13:50:00,99.94,100.09,99.88,100.09,600.0,78.9397,79.0582,78.8924,79.0582,600.0
2019-08-20 14:00:00,100.11,100.24,100.11,100.17,700.0,79.074,79.1767,79.074,79.1214,700.0
2019-08-20 14:10:00,100.14,100.3,100.14,100.3,400.0,79.0977,79.2241,79.0977,79.2241,400.0
2019-08-20 14:20:00,100.15,100.15,100.02,100.02,400.0,79.1056,79.1056,79.0029,79.0029,400.0
2019-08-20 14:30:00,100.0,100.03,99.89,99.89,400.0,78.9871,79.0108,78.9003,78.9003,400.0
2019-08-20 14:40:00,99.74,100.01,99.73,99.98,1225.0,78.7818,78.995,78.7739,78.9713,1225.0
2019-08-20 14:50:00,99.94,100.0,99.94,100.0,300.0,78.9397,78.9871,78.9397,78.9871,300.0
2019-08-20 15:00:00,99.81,99.81,99.58,99.58,700.0,78.8371,78.8371,78.6554,78.6554,700.0
2019-08-20 15:10:00,99.62,99.7,99.4,99.4,1100.0,78.687,78.7502,78.5132,78.5132,1100.0
2019-08-20 15:20:00,99.4,99.83,99.38,99.83,1200.0,78.5132,78.8529,78.4974,78.8529,1200.0
2019-08-20 15:30:00,99.86,99.86,99.6,99.77,2400.0,78.8766,78.8766,78.6712,78.8055,2400.0
2019-08-20 15:40:00,99.77,99.78,99.62,99.67,2200.0,78.8055,78.8134,78.687,78.7265,2200.0
2019-08-20 15:50:00,99.63,99.68,99.21,99.21,4500.0,78.6949,78.7344,78.3631,78.3631,4500.0
2019-08-21 09:30:00,100.52,100.99,100.52,100.85,1100.0,79.3979,79.7691,79.3979,79.6585,1100.0
2019-08-21 09:40:00,100.93,101.38,100.9,101.38,1625.0,79.7217,80.0772,79.698,80.0772,1625.0
2019-08-21 09:50:00,101.49,101.5,101.1,101.18,1416.0,80.164,80.1719,79.856,79.9192,1416.0
2019-08-21 10:00:00,100.77,100.96,100.67,100.95,500.0,79.5953,79.7454,79.5164,79.7375,500.0
2019-08-21 10:10:00,101.05,101.05,100.62,100.75,400.0,79.8165,79.8165,79.4769,79.5795,400.0
2019-08-21 10:20:00,100.55,100.55,100.16,100.22,1731.0,79.4216,79.4216,79.1135,79.1609,1731.0
2019-08-21 10:30:00,100.11,100.29,99.84,99.85,5100.0,79.074,79.2162,78.8608,78.8687,5100.0
2019-08-21 10:40:00,99.55,99.76,99.46,99.66,1925.0,78.6317,78.7976,78.5606,78.7186,1925.0
2019-08-21 10:50:00,99.63,100.55,99.58,100.55,1405.0,78.6949,79.4216,78.6554,79.4216,1405.0
2019-08-21 11:00:00,100.52,100.74,100.28,100.58,700.0,79.3979,79.5716,79.2083,79.4453,700.0
2019-08-21 11:10:00,100.54,100.54,100.27,100.27,500.0,79.4137,79.4137,79.2004,79.2004,500.0
2019-08-21 11:20:00,100.11,100.26,100.07,100.07,500.0,79.074,79.1925,79.0424,79.0424,500.0
2019-08-21 11:30:00,100.2,100.28,100.15,100.28,600.0,79.1451,79.2083,79.1056,79.2083,600.0
2019-08-21 11:40:00,100.41,100.41,100.0,100.0,600.0,79.311,79.311,78.9871,78.9871,600.0
2019-08-21 11:50:00,99.91,100.15,99.9,99.9,1000.0,78.916,79.1056,78.9082,78.9082,1000.0
2019-08-21 12:00:00,99.85,99.87,99.81,99.83,400.0,78.8687,78.8845,78.8371,78.8529,400.0
2019-08-21 12:10:00,99.73,99.96,99.73,99.93,449.0,78.7739,78.9555,78.7739,78.9318,449.0
2019-08-21 12:20:00,99.97,99.97,99.93,99.93,200.0,78.9634,78.9634,78.9318,78.9318,200.0
2019-08-21 12:30:00,100.05,100.24,100.05,100.15,400.0,79.0266,79.1767,79.0266,79.1056,400.0
2019-08-21 12:40:00,100.18,100.18,100.18,100.18,200.0,79.1293,79.1293,79.1293,79.1293,200.0
2019-08-21 12:50:00,100.32,100.42,100.22,100.38,800.0,79.2399,79.3189,79.1609,79.2873,800.0
2019-08-21 13:00:00,100.44,100.44,100.41,100.41,200.0,79.3347,79.3347,79.311,79.311,200.0
2019-08-21 13:10:00,100.55,100.65,100.55,100.57,600.0,79.4216,79.5006,79.4216,79.4374,600.0
2019-08-21 13:20:00,100.57,100.57,100.57,100.57,0.0,79.4374,79.4374,79.4374,79.4374,0.0
2019-08-21 13:30:00,100.53,100.62,100.48,100.56,500.0,79.4058,79.4769,79.3663,79.4295,500.0
2019-08-21 13:40:00,100.48,100.5,100.4,100.4,700.0,79.3663,79.3821,79.3031,79.3031,700.0
2019-08-21 13:50:00,100.49,100.49,100.49,100.49,100.0,79.3742,79.3742,79.3742,79.3742,100.0
2019-08-21 14:00:00,100.29,100.54,100.27,100.48,400.0,79.2162,79.4137,79.2004,79.3663,400.0
2019-08-21 14:10:00,100.6,101.0,100.6,100.92,1197.0,79.4611,79.777,79.4611,79.7138,1197.0
2019-08-21 14:20:00,100.84,100.84,100.45,100.45,766.0,79.6506,79.6506,79.3426,79.3426,766.0
2019-08-21 14:30:00,100.41,100.49,100.22,100.22,1200.0,79.311,79.3742,79.1609,79.1609,1200.0
2019-08-21 14:40:00,100.31,100.44,100.25,100.38,1200.0,79.232,79.3347,79.1846,79.2873,1200.0
2019-08-21 14:50:00,100.26,100.34,100.23,100.33,800.0,79.1925,79.2557,79.1688,79.2478,800.0
2019-08-21 15:00:00,100.35,100.39,100.31,100.31,1600.0,79.2636,79.2952,79.232,79.232,1600.0
2019-08-21 15:10:00,100.46,100.47,100.34,100.34,800.0,79.3505,79.3584,79.2557,79.2557,800.0
2019-08-21 15:20:00,100.4,100.4,100.14,100.14,1600.0,79.3031,79.3031,79.0977,79.0977,1600.0
2019-08-21 15:30:00,100.12,100.31,100.12,100.26,3901.0,79.0819,79.232,79.0819,79.1925,3901.0
2019-08-21 15:40:00,100.21,100.21,99.97,99.97,2500.0,79.153,79.153,78.9634,78.9634,2500.0
2019-08-21 15:50:00,99.97,100.24,99.91,100.17,3973.0,78.9634,79.1767,78.916,79.1214,3973.0
2019-08-22 09:30:00,100.45,100.7,99.95,100.18,3340.0,79.3426,79.54,78.9476,79.1293,3340.0
2019-08-22 09:40:00,100.32,100.6,100.08,100.08,2498.0,79.2399,79.4611,79.0503,79.0503,2498.0
2019-08-22 09:50:00,100.19,100.21,99.87,100.0,5430.0,79.1372,79.153,78.8845,78.9871,5430.0
2019-08-22 10:00:00,100.02,100.07,99.8,99.8,2964.0,79.0029,79.0424,78.8292,78.8292,2964.0
2019-08-22 10:10:00,99.83,100.08,99.8,99.85,1876.0,78.8529,79.0503,78.8292,78.8687,1876.0
2019-08-22 10:20:00,99.86,99.86,99.66,99.66,800.0,78.8766,78.8766,78.7186,78.7186,800.0
2019-08-22 10:30:00,99.54,99.58,99.24,99.57,1700.0,78.6238,78.6554,78.3868,78.6475,1700.0
2019-08-22 10:40:00,99.75,99.93,99.32,99.36,3191.0,78.7897,78.9318,78.45,78.4816,3191.0
2019-08-22 10:50:00,99.52,99.56,99.41,99.51,1100.0,78.608,78.6396,78.5211,78.6001,1100.0
2019-08-22 11:00:00,99.6,100.33,99.6,100.33,1800.0,78.6712,79.2478,78.6712,79.2478,1800.0
2019-08-22 11:10:00,100.37,100.37,100.21,100.37,1000.0,79.2794,79.2794,79.153,79.2794,1000.0
2019-08-22 11:20:00,100.47,100.54,100.07,100.07,900.0,79.3584,79.4137,79.0424,79.0424,900.0
2019-08-22 11:30:00,100.01,100.28,100.01,100.18,400.0,78.995,79.2083,78.995,79.1293,400.0
2019-08-22 11:40:00,100.21,100.32,100.2,100.24,612.0,79.153,79.2399,79.1451,79.1767,612.0
2019-08-22 11:50:00,100.21,100.21,99.9,100.01,500.0,79.153,79.153,78.9082,78.995,500.0
2019-08-22 12:00:00,100.06,100.27,100.06,100.27,600.0,79.0345,79.2004,79.0345,79.2004,600.0
2019-08-22 12:10:00,100.26,100.26,100.13,100.15,936.0,79.1925,79.1925,79.0898,79.1056,936.0
2019-08-22 12:20:00,100.0,100.0,99.78,99.83,2700.0,78.9871,78.9871,78.8134,78.8529,2700.0
2019-08-22 12:30:00,99.83,99.83,99.83,99.83,100.0,78.8529,78.8529,78.8529,78.8529,100.0
2019-08-22 12:40:00,99.95,99.95,99.83,99.83,700.0,78.9476,78.9476,78.8529,78.8529,700.0
2019-08-22 12:50:00,99.83,99.83,99.72,99.72,600.0,78.8529,78.8529,78.766,78.766,600.0
2019-08-22 13:00:00,100.04,100.04,100.04,100.04,100.0,79.0187,79.0187,79.0187,79.0187,100.0
2019-08-22 13:10:00,100.04,100.04,100.04,100.04,0.0,79.0187,79.0187,79.0187,79.0187,0.0
2019-08-22 13:20:00,100.23,100.23,100.12,100.12,300.0,79.1688,79.1688,79.0819,79.0819,300.0
2019-08-22 13:30:00,100.09,100.1,100.01,100.06,900.0,79.0582,79.0661,78.995,79.0345,900.0
2019-08-22 13:40:00,100.19,100.19,99.94,99.96,700.0,79.1372,79.1372,78.9397,78.9555,700.0
2019-08-22 13:50:00,99.92,100.0,99.92,100.0,400.0,78.9239,78.9871,78.9239,78.9871,400.0
2019-08-22 14:00:00,100.01,100.02,99.61,99.61,1453.0,78.995,79.0029,78.6791,78.6791,1453.0
2019-08-22 14:10:00,99.62,99.7,99.51,99.66,1100.0,78.687,78.7502,78.6001,78.7186,1100.0
2019-08-22 14:20:00,99.75,99.81,99.75,99.81,600.0,78.7897,78.8371,78.7897,78.8371,600.0
2019-08-22 14:30:00,99.68,99.74,99.63,99.72,400.0,78.7344,78.7818,78.6949,78.766,400.0
2019-08-22 14:40:00,99.62,99.62,99.5,99.57,802.0,78.687,78.687,78.5922,78.6475,802.0
2019-08-22 14:50:00,99.51,99.54,99.38,99.43,849.0,78.6001,78.6238,78.4974,78.5369,849.0
2019-08-22 15:00:00,99.35,99.44,99.35,99.35,700.0,78.4737,78.5448,78.4737,78.4737,700.0
2019-08-22 15:10:00,99.29,99.34,99.29,99.33,500.0,78.4263,78.4658,78.4263,78.4579,500.0
2019-08-22 15:20:00,99.33,99.43,99.32,99.32,1356.0,78.4579,78.5369,78.45,78.45,1356.0
2019-08-22 15:30:00,99.36,99.48,99.21,99.48,2240.0,78.4816,78.5764,78.3631,78.5764,2240.0
2019-08-22 15:40:00,99.44,99.47,99.38,99.43,1600.0,78.5448,78.5685,78.4974,78.5369,1600.0
2019-08-22 15:50:00,99.45,99.58,99.16,99.16,3217.0,78.5527,78.6554,78.3236,78.3236,3217.0
2019-08-23 09:30:00,97.08,97.5,96.72,97.17,3754.0,76.6807,77.0125,76.3964,76.7518,3754.0
2019-08-23 09:40:00,97.29,97.46,96.96,97.15,2270.0,76.8466,76.9809,76.5859,76.736,2270.0
2019-08-23 09:50:00,97.66,97.97,97.65,97.97,1100.0,77.1388,77.3837,77.1309,77.3837,1100.0
2019-08-23 10:00:00,98.15,98.56,98.01,98.01,1000.0,77.5259,77.8497,77.4153,77.4153,1000.0
2019-08-23 10:10:00,97.75,97.89,97.74,97.89,1325.0,77.2099,77.3205,77.202,77.3205,1325.0
2019-08-23 10:20:00,97.89,97.94,97.56,97.61,1200.0,77.3205,77.36,77.0599,77.0993,1200.0
2019-08-23 10:30:00,97.67,98.3,97.61,98.15,2300.0,77.1467,77.6444,77.0993,77.5259,2300.0
2019-08-23 10:40:00,98.14,98.14,97.5,97.5,2672.0,77.518,77.518,77.0125,77.0125,2672.0
2019-08-23 10:50:00,97.59,98.02,97.46,97.74,1500.0,77.0835,77.4232,76.9809,77.202,1500.0
2019-08-23 11:00:00,97.63,97.63,96.81,96.88,1911.0,77.1151,77.1151,76.4674,76.5227,1911.0
2019-08-23 11:10:00,96.38,96.78,96.38,96.63,1186.0,76.1278,76.4438,76.1278,76.3253,1186.0
2019-08-23 11:20:00,96.57,96.58,96.18,96.55,1587.0,76.2779,76.2858,75.9698,76.2621,1587.0
2019-08-23 11:30:00,96.37,96.43,96.08,96.43,1600.0,76.1199,76.1673,75.8908,76.1673,1600.0
2019-08-23 11:40:00,96.38,96.38,95.96,96.06,2986.0,76.1278,76.1278,75.7961,75.875,2986.0
2019-08-23 11:50:00,96.11,96.11,95.85,96.08,1350.0,75.9145,75.9145,75.7092,75.8908,1350.0
2019-08-23 12:00:00,96.09,96.27,95.97,96.16,800.0,75.8987,76.0409,75.804,75.954,800.0
2019-08-23 12:10:00,96.22,96.51,96.22,96.45,1145.0,76.0014,76.2305,76.0014,76.1831,1145.0
2019-08-23 12:20:00,96.48,96.48,96.02,96.09,2242.0,76.2068,76.2068,75.8435,75.8987,2242.0
2019-08-23 12:30:00,96.05,96.1,95.96,96.02,1600.0,75.8671,75.9066,75.7961,75.8435,1600.0
2019-08-23 12:40:00,96.08,96.08,95.49,95.49,2300.0,75.8908,75.8908,75.4248,75.4248,2300.0
2019-08-23 12:50:00,95.55,95.59,95.49,95.55,819.0,75.4722,75.5038,75.4248,75.4722,819.0
2019-08-23 13:00:00,95.51,95.56,95.43,95.43,800.0,75.4406,75.4801,75.3774,75.3774,800.0
2019-08-23 13:10:00,95.88,95.88,95.72,95.72,300.0,75.7329,75.7329,75.6065,75.6065,300.0
2019-08-23 13:20:00,95.65,95.68,95.49,95.68,2934.0,75.5512,75.5749,75.4248,75.5749,2934.0
2019-08-23 13:30:00,95.66,95.88,95.63,95.86,2050.0,75.5591,75.7329,75.5354,75.7171,2050.0
2019-08-23 13:40:00,95.88,95.94,95.68,95.7,1800.0,75.7329,75.7803,75.5749,75.5907,1800.0
2019-08-23 13:50:00,95.65,95.85,95.64,95.85,2275.0,75.5512,75.7092,75.5433,75.7092,2275.0
2019-08-23 14:00:00,95.88,95.94,95.7,95.7,4339.0,75.7329,75.7803,75.5907,75.5907,4339.0
2019-08-23 14:10:00,95.67,95.79,95.29,95.29,1650.0,75.567,75.6618,75.2668,75.2668,1650.0
2019-08-23 14:20:00,95.38,95.43,95.25,95.25,3064.0,75.3379,75.3774,75.2352,75.2352,3064.0
2019-08-23 14:30:00,95.24,95.46,95.24,95.41,1800.0,75.2274,75.4011,75.2274,75.3616,1800.0
2019-08-23 14:40:00,95.34,95.39,95.13,95.24,1300.0,75.3063,75.3458,75.1405,75.2274,1300.0
2019-08-23 14:50:00,95.2,95.38,95.2,95.3,1400.0,75.1958,75.3379,75.1958,75.2747,1400.0
2019-08-23 15:00:00,95.49,95.62,95.4,95.55,2600.0,75.4248,75.5275,75.3537,75.4722,2600.0
2019-08-23 15:10:00,95.5,95.5,95.29,95.4,2107.0,75.4327,75.4327,75.2668,75.3537,2107.0
2019-08-23 15:20:00,95.43,95.52,95.27,95.27,2600.0,75.3774,75.4485,75.251,75.251,2600.0
2019-08-23 15:30:00,95.25,95.25,95.05,95.15,3435.0,75.2352,75.2352,75.0773,75.1563,3435.0
2019-08-23 15:40:00,95.07,95.07,94.88,94.9,2958.0,75.0931,75.0931,74.943,74.9588,2958.0
2019-08-23 15:50:00,94.78,94.79,94.22,94.61,9596.0,74.864,74.8719,74.4217,74.7297,9596.0
2019-08-26 09:30:00,96.65,96.74,96.0,96.0,1400.0,76.3411,76.4122,75.8277,75.8277,1400.0
2019-08-26 09:40:00,95.72,95.72,94.81,94.87,1900.0,75.6065,75.6065,74.8877,74.9351,1900.0
2019-08-26 09:50:00,95.21,95.26,94.85,95.09,1023.0,75.2037,75.2431,74.9193,75.1089,1023.0
2019-08-26 10:00:00,95.05,95.06,94.9,94.99,1414.0,75.0773,75.0852,74.9588,75.0299,1414.0
2019-08-26 10:10:00,94.67,94.93,94.6,94.93,1000.0,74.7771,74.9825,74.7218,74.9825,1000.0
2019-08-26 10:20:00,94.89,94.89,94.53,94.53,1000.0,74.9509,74.9509,74.6665,74.6665,1000.0
2019-08-26 10:30:00,94.7,94.7,94.46,94.48,900.0,74.8008,74.8008,74.6113,74.627,900.0
2019-08-26 10:40:00,94.39,94.39,94.13,94.19,1000.0,74.556,74.556,74.3506,74.398,1000.0
2019-08-26 10:50:00,93.78,93.78,93.78,93.78,200.0,74.0741,74.0741,74.0741,74.0741,200.0
2019-08-26 11:00:00,93.64,93.64,93.42,93.57,1311.0,73.9636,73.9636,73.7898,73.9083,1311.0
2019-08-26 11:10:00,93.64,94.15,93.64,93.91,1600.0,73.9636,74.3664,73.9636,74.1768,1600.0
2019-08-26 11:20:00,94.3,94.62,94.3,94.36,400.0,74.4849,74.7376,74.4849,74.5323,400.0
2019-08-26 11:30:00,94.26,94.4,94.26,94.27,900.0,74.4533,74.5639,74.4533,74.4612,900.0
2019-08-26 11:40:00,94.26,94.26,93.95,94.05,800.0,74.4533,74.4533,74.2084,74.2874,800.0
2019-08-26 11:50:00,93.91,94.1,93.91,94.07,2184.0,74.1768,74.3269,74.1768,74.3032,2184.0
2019-08-26 12:00:00,94.04,94.04,93.95,94.0,500.0,74.2795,74.2795,74.2084,74.2479,500.0
2019-08-26 12:10:00,93.97,93.97,93.81,93.81,1000.0,74.2242,74.2242,74.0978,74.0978,1000.0
2019-08-26 12:20:00,93.81,93.97,93.81,93.97,340.0,74.0978,74.2242,74.0978,74.2242,340.0
2019-08-26 12:30:00,93.98,94.03,93.75,93.78,700.0,74.2321,74.2716,74.0504,74.0741,700.0
2019-08-26 12:40:00,93.79,93.95,93.67,93.7,2900.0,74.082,74.2084,73.9873,74.0109,2900.0
2019-08-26 12:50:00,93.64,93.87,93.64,93.87,700.0,73.9636,74.1452,73.9636,74.1452,700.0
2019-08-26 13:00:00,94.05,94.08,93.99,94.08,1736.0,74.2874,74.3111,74.24,74.3111,1736.0
2019-08-26 13:10:00,93.93,93.96,93.89,93.89,700.0,74.1926,74.2163,74.161,74.161,700.0
2019-08-26 13:20:00,93.95,94.05,93.92,93.97,900.0,74.2084,74.2874,74.1847,74.2242,900.0
2019-08-26 13:30:00,93.83,93.97,93.83,93.96,400.0,74.1136,74.2242,74.1136,74.2163,400.0
2019-08-26 13:40:00,93.99,94.01,93.87,93.87,700.0,74.24,74.2558,74.1452,74.1452,700.0
2019-08-26 13:50:00,93.83,93.83,93.77,93.77,400.0,74.1136,74.1136,74.0662,74.0662,400.0
2019-08-26 14:00:00,93.84,93.95,93.8,93.95,5191.0,74.1215,74.2084,74.0899,74.2084,5191.0
2019-08-26 14:10:00,93.86,93.86,93.82,93.84,400.0,74.1373,74.1373,74.1057,74.1215,400.0
2019-08-26 14:20:00,93.81,93.9,93.81,93.87,500.0,74.0978,74.1689,74.0978,74.1452,500.0
2019-08-26 14:30:00,93.98,94.06,93.98,94.02,900.0,74.2321,74.2953,74.2321,74.2637,900.0
2019-08-26 14:40:00,93.98,93.98,93.88,93.88,900.0,74.2321,74.2321,74.1531,74.1531,900.0
2019-08-26 14:50:00,93.91,93.91,93.83,93.85,500.0,74.1768,74.1768,74.1136,74.1294,500.0
2019-08-26 15:00:00,93.86,93.86,93.7,93.7,1300.0,74.1373,74.1373,74.0109,74.0109,1300.0
2019-08-26 15:10:00,93.72,93.78,93.71,93.73,1300.0,74.0267,74.0741,74.0188,74.0346,1300.0
2019-08-26 15:20:00,93.7,93.7,93.61,93.63,600.0,74.0109,74.0109,73.9399,73.9557,600.0
2019-08-26 15:30:00,93.68,93.73,93.35,93.35,2228.0,73.9952,74.0346,73.7345,73.7345,2228.0
2019-08-26 15:40:00,93.31,93.37,93.13,93.34,2655.0,73.7029,73.7503,73.5607,73.7266,2655.0
2019-08-26 15:50:00,93.35,93.58,93.31,93.36,6950.0,73.7345,73.9162,73.7029,73.7424,6950.0
2019-08-27 09:30:00,94.33,94.33,93.58,93.68,2286.0,74.5086,74.5086,73.9162,73.9952,2286.0
2019-08-27 09:40:00,93.71,93.93,93.58,93.91,1500.0,74.0188,74.1926,73.9162,74.1768,1500.0
2019-08-27 09:50:00,93.73,93.81,93.67,93.81,500.0,74.0346,74.0978,73.9873,74.0978,500.0
2019-08-27 10:00:00,93.68,93.68,93.4,93.48,500.0,73.9952,73.9952,73.774,73.8372,500.0
2019-08-27 10:10:00,93.65,93.65,93.47,93.52,1000.0,73.9715,73.9715,73.8293,73.8688,1000.0
2019-08-27 10:20:00,93.48,93.48,93.36,93.45,1300.0,73.8372,73.8372,73.7424,73.8135,1300.0
2019-08-27 10:30:00,93.38,93.41,93.18,93.18,1100.0,73.7582,73.7819,73.6002,73.6002,1100.0
2019-08-27 10:40:00,93.22,93.32,92.96,92.96,1100.0,73.6318,73.7108,73.4264,73.4264,1100.0
2019-08-27 10:50:00,93.11,93.17,92.99,93.01,1500.0,73.5449,73.5923,73.4501,73.4659,1500.0
2019-08-27 11:00:00,92.91,93.02,92.8,92.85,1161.0,73.387,73.4738,73.3001,73.3396,1161.0
2019-08-27 11:10:00,92.78,92.8,92.43,92.43,1378.0,73.2843,73.3001,73.0078,73.0078,1378.0
2019-08-27 11:20:00,92.41,92.6,92.41,92.6,500.0,72.992,73.1421,72.992,73.1421,500.0
2019-08-27 11:30:00,92.79,92.8,92.78,92.78,400.0,73.2922,73.3001,73.2843,73.2843,400.0
2019-08-27 11:40:00,92.62,92.62,92.4,92.4,635.0,73.1579,73.1579,72.9841,72.9841,635.0
2019-08-27 11:50:00,92.41,92.41,91.95,91.99,1595.0,72.992,72.992,72.6287,72.6603,1595.0
2019-08-27 12:00:00,91.89,91.93,91.61,91.68,1336.0,72.5813,72.6129,72.3601,72.4154,1336.0
2019-08-27 12:10:00,91.67,91.76,91.67,91.76,400.0,72.4075,72.4786,72.4075,72.4786,400.0
2019-08-27 12:20:00,91.73,91.73,91.67,91.68,700.0,72.4549,72.4549,72.4075,72.4154,700.0
2019-08-27 12:30:00,91.8,91.89,91.48,91.61,1900.0,72.5102,72.5813,72.2574,72.3601,1900.0
2019-08-27 12:40:00,91.58,91.83,91.55,91.71,1033.0,72.3364,72.5339,72.3127,72.4391,1033.0
2019-08-27 12:50:00,91.72,91.72,91.56,91.56,1268.0,72.447,72.447,72.3206,72.3206,1268.0
2019-08-27 13:00:00,91.55,91.88,91.52,91.84,1734.0,72.3127,72.5734,72.289,72.5418,1734.0
2019-08-27 13:10:00,91.8,91.84,91.7,91.74,2112.0,72.5102,72.5418,72.4312,72.4628,2112.0
2019-08-27 13:20:00,91.85,92.24,91.84,92.24,700.0,72.5497,72.8577,72.5418,72.8577,700.0
2019-08-27 13:30:00,92.56,92.98,92.41,92.97,1474.0,73.1105,73.4422,72.992,73.4343,1474.0
2019-08-27 13:40:00,92.9,92.9,92.68,92.72,1331.0,73.3791,73.3791,73.2053,73.2369,1331.0
2019-08-27 13:50:00,92.74,92.82,92.53,92.58,1497.0,73.2527,73.3159,73.0868,73.1263,1497.0
2019-08-27 14:00:00,92.59,92.68,92.35,92.35,2081.0,73.1342,73.2053,72.9446,72.9446,2081.0
2019-08-27 14:10:00,92.37,92.37,92.01,92.14,4571.0,72.9604,72.9604,72.6761,72.7787,4571.0
2019-08-27 14:20:00,92.12,92.15,91.82,92.09,2877.0,72.763,72.7866,72.526,72.7393,2877.0
2019-08-27 14:30:00,92.02,92.15,91.98,92.13,1900.0,72.684,72.7866,72.6524,72.7709,1900.0
2019-08-27 14:40:00,92.12,92.12,91.97,92.08,3024.0,72.763,72.763,72.6445,72.7314,3024.0
2019-08-27 14:50:00,92.13,92.31,92.13,92.16,3350.0,72.7709,72.913,72.7709,72.7945,3350.0
2019-08-27 15:00:00,92.18,92.35,92.18,92.35,4385.0,72.8103,72.9446,72.8103,72.9446,4385.0
2019-08-27 15:10:00,92.27,92.41,92.21,92.41,2931.0,72.8814,72.992,72.834,72.992,2931.0
2019-08-27 15:20:00,92.37,92.41,92.25,92.32,3000.0,72.9604,72.992,72.8656,72.9209,3000.0
2019-08-27 15:30:00,92.34,92.46,92.3,92.33,3400.0,72.9367,73.0315,72.9051,72.9288,3400.0
2019-08-27 15:40:00,92.41,92.41,92.29,92.37,3100.0,72.992,72.992,72.8972,72.9604,3100.0
2019-08-27 15:50:00,92.32,92.46,92.13,92.36,11604.0,72.9209,73.0315,72.7709,72.9525,11604.0
2019-08-28 09:30:00,93.48,93.71,92.85,93.71,800.0,73.8372,74.0188,73.3396,74.0188,800.0
2019-08-28 09:40:00,93.61,94.28,93.56,94.02,1707.0,73.9399,74.4691,73.9004,74.2637,1707.0
2019-08-28 09:50:00,94.02,94.52,93.98,94.52,1345.0,74.2637,74.6586,74.2321,74.6586,1345.0
2019-08-28 10:00:00,94.65,95.04,94.46,94.9,2507.0,74.7613,75.0694,74.6113,74.9588,2507.0
2019-08-28 10:10:00,95.0,95.11,94.22,94.35,1500.0,75.0378,75.1247,74.4217,74.5244,1500.0
2019-08-28 10:20:00,94.21,94.6,94.21,94.21,2200.0,74.4138,74.7218,74.4138,74.4138,2200.0
2019-08-28 10:30:00,94.24,95.0,94.24,94.85,1800.0,74.4375,75.0378,74.4375,74.9193,1800.0
2019-08-28 10:40:00,94.79,95.02,94.71,94.71,1600.0,74.8719,75.0536,74.8087,74.8087,1600.0
2019-08-28 10:50:00,94.76,95.3,94.7,95.18,1900.0,74.8482,75.2747,74.8008,75.18,1900.0
2019-08-28 11:00:00,95.27,95.34,94.63,94.63,2900.0,75.251,75.3063,74.7455,74.7455,2900.0
2019-08-28 11:10:00,94.71,94.85,94.43,94.85,1442.0,74.8087,74.9193,74.5876,74.9193,1442.0
2019-08-28 11:20:00,94.82,95.22,94.82,95.15,1600.0,74.8956,75.2116,74.8956,75.1563,1600.0
2019-08-28 11:30:00,95.22,95.22,94.96,95.17,2464.0,75.2116,75.2116,75.0062,75.1721,2464.0
2019-08-28 11:40:00,95.19,95.44,95.1,95.37,3000.0,75.1879,75.3853,75.1168,75.33,3000.0
2019-08-28 11:50:00,95.34,95.39,95.14,95.19,4500.0,75.3063,75.3458,75.1484,75.1879,4500.0
2019-08-28 12:00:00,95.17,95.38,95.17,95.3,1879.0,75.1721,75.3379,75.1721,75.2747,1879.0
2019-08-28 12:10:00,95.41,95.75,95.26,95.75,3200.0,75.3616,75.6302,75.2431,75.6302,3200.0
2019-08-28 12:20:00,95.73,95.88,95.6,95.85,3847.0,75.6144,75.7329,75.5117,75.7092,3847.0
2019-08-28 12:30:00,95.94,96.02,95.84,95.84,2025.0,75.7803,75.8435,75.7013,75.7013,2025.0
2019-08-28 12:40:00,95.84,96.18,95.75,96.13,1600.0,75.7013,75.9698,75.6302,75.9303,1600.0
2019-08-28 12:50:00,96.12,96.57,96.12,96.5,1500.0,75.9224,76.2779,75.9224,76.2226,1500.0
2019-08-28 13:00:00,96.71,96.85,96.58,96.85,3700.0,76.3885,76.499,76.2858,76.499,3700.0
2019-08-28 13:10:00,96.8,97.01,96.71,97.0,9994.0,76.4595,76.6254,76.3885,76.6175,9994.0
2019-08-28 13:20:00,96.97,97.2,96.97,97.1,9451.0,76.5938,76.7755,76.5938,76.6965,9451.0
2019-08-28 13:30:00,97.06,97.25,96.94,97.2,3249.0,76.6649,76.815,76.5701,76.7755,3249.0
2019-08-28 13:40:00,97.23,97.44,97.23,97.26,3294.0,76.7992,76.9651,76.7992,76.8229,3294.0
2019-08-28 13:50:00,97.32,97.32,97.08,97.08,2218.0,76.8703,76.8703,76.6807,76.6807,2218.0
2019-08-28 14:00:00,97.16,97.43,97.13,97.28,1485.0,76.7439,76.9572,76.7202,76.8387,1485.0
2019-08-28 14:10:00,97.46,97.62,97.46,97.57,1892.0,76.9809,77.1072,76.9809,77.0678,1892.0
2019-08-28 14:20:00,97.53,97.66,97.5,97.66,1300.0,77.0362,77.1388,77.0125,77.1388,1300.0
2019-08-28 14:30:00,97.49,97.55,97.41,97.41,1105.0,77.0046,77.052,76.9414,76.9414,1105.0
2019-08-28 14:40:00,97.46,97.46,96.99,97.07,3392.0,76.9809,76.9809,76.6096,76.6728,3392.0
2019-08-28 14:50:00,97.07,97.13,96.97,97.07,2108.0,76.6728,76.7202,76.5938,76.6728,2108.0
2019-08-28 15:00:00,97.08,97.08,96.71,96.78,4105.0,76.6807,76.6807,76.3885,76.4438,4105.0
2019-08-28 15:10:00,96.75,96.81,96.47,96.55,3630.0,76.4201,76.4674,76.1989,76.2621,3630.0
2019-08-28 15:20:00,96.55,96.55,96.27,96.29,2600.0,76.2621,76.2621,76.0409,76.0567,2600.0
2019-08-28 15:30:00,96.24,96.41,96.22,96.39,4100.0,76.0172,76.1515,76.0014,76.1357,4100.0
2019-08-28 15:40:00,96.34,96.52,96.32,96.44,3151.0,76.0962,76.2384,76.0804,76.1752,3151.0
2019-08-28 15:50:00,96.5,96.68,96.4,96.62,6114.0,76.2226,76.3648,76.1436,76.3174,6114.0
2019-08-29 09:30:00,98.0,98.68,98.0,98.55,2559.0,77.4074,77.9445,77.4074,77.8418,2559.0
2019-08-29 09:40:00,98.58,99.3,98.58,99.12,2174.0,77.8655,78.4342,77.8655,78.2921,2174.0
2019-08-29 09:50:00,99.16,99.62,99.16,99.42,1364.0,78.3236,78.687,78.3236,78.529,1364.0
2019-08-29 10:00:00,99.44,99.89,99.39,99.89,2163.0,78.5448,78.9003,78.5053,78.9003,2163.0
2019-08-29 10:10:00,99.62,99.62,99.24,99.24,1622.0,78.687,78.687,78.3868,78.3868,1622.0
2019-08-29 10:20:00,99.36,99.36,98.98,99.14,2500.0,78.4816,78.4816,78.1815,78.3078,2500.0
2019-08-29 10:30:00,99.17,99.17,98.46,99.0,3211.0,78.3315,78.3315,77.7707,78.1973,3211.0
2019-08-29 10:40:00,99.11,99.33,98.94,99.28,1700.0,78.2842,78.4579,78.1499,78.4184,1700.0
2019-08-29 10:50:00,99.29,99.31,99.14,99.28,2068.0,78.4263,78.4421,78.3078,78.4184,2068.0
2019-08-29 11:00:00,99.31,99.32,99.14,99.29,1500.0,78.4421,78.45,78.3078,78.4263,1500.0
2019-08-29 11:10:00,99.62,99.8,99.59,99.75,3712.0,78.687,78.8292,78.6633,78.7897,3712.0
2019-08-29 11:20:00,99.75,99.95,99.6,99.94,1850.0,78.7897,78.9476,78.6712,78.9397,1850.0
2019-08-29 11:30:00,99.92,99.99,99.87,99.88,1354.0,78.9239,78.9792,78.8845,78.8924,1354.0
2019-08-29 11:40:00,99.79,100.0,99.74,99.97,3552.0,78.8213,78.9871,78.7818,78.9634,3552.0
2019-08-29 11:50:00,99.99,100.0,99.83,99.83,2276.0,78.9792,78.9871,78.8529,78.8529,2276.0
2019-08-29 12:00:00,99.87,99.91,99.77,99.82,2200.0,78.8845,78.916,78.8055,78.845,2200.0
2019-08-29 12:10:00,99.81,99.81,99.69,99.72,2018.0,78.8371,78.8371,78.7423,78.766,2018.0
2019-08-29 12:20:00,99.55,99.55,99.41,99.44,1951.0,78.6317,78.6317,78.5211,78.5448,1951.0
2019-08-29 12:30:00,99.45,99.45,99.13,99.17,900.0,78.5527,78.5527,78.3,78.3315,900.0
2019-08-29 12:40:00,99.2,99.22,99.17,99.18,1500.0,78.3552,78.371,78.3315,78.3394,1500.0
2019-08-29 12:50:00,99.13,99.34,99.07,99.27,2758.0,78.3,78.4658,78.2526,78.4105,2758.0
2019-08-29 13:00:00,99.24,99.24,98.92,98.92,1000.0,78.3868,78.3868,78.1341,78.1341,1000.0
2019-08-29 13:10:00,98.83,99.0,98.83,98.9,1424.0,78.063,78.1973,78.063,78.1183,1424.0
2019-08-29 13:20:00,98.88,98.89,98.71,98.71,2468.0,78.1025,78.1104,77.9682,77.9682,2468.0
2019-08-29 13:30:00,98.72,98.72,98.49,98.64,1800.0,77.9761,77.9761,77.7944,77.9129,1800.0
2019-08-29 13:40:00,98.66,98.66,98.56,98.59,3174.0,77.9287,77.9287,77.8497,77.8734,3174.0
2019-08-29 13:50:00,98.6,98.72,98.53,98.53,1972.0,77.8813,77.9761,77.826,77.826,1972.0
2019-08-29 14:00:00,98.66,98.77,98.6,98.77,2631.0,77.9287,78.0156,77.8813,78.0156,2631.0
2019-08-29 14:10:00,98.8,98.97,98.77,98.77,2404.0,78.0393,78.1736,78.0156,78.0156,2404.0
2019-08-29 14:20:00,98.96,99.19,98.96,99.07,3118.0,78.1657,78.3473,78.1657,78.2526,3118.0
2019-08-29 14:30:00,99.15,99.22,99.09,99.19,2370.0,78.3157,78.371,78.2684,78.3473,2370.0
2019-08-29 14:40:00,99.28,99.34,99.14,99.29,2021.0,78.4184,78.4658,78.3078,78.4263,2021.0
2019-08-29 14:50:00,99.31,99.33,99.22,99.26,2811.0,78.4421,78.4579,78.371,78.4026,2811.0
2019-08-29 15:00:00,99.35,99.35,99.16,99.22,4127.0,78.4737,78.4737,78.3236,78.371,4127.0
2019-08-29 15:10:00,99.32,99.32,99.15,99.16,1619.0,78.45,78.45,78.3157,78.3236,1619.0
2019-08-29 15:20:00,99.15,99.19,98.88,98.88,4225.0,78.3157,78.3473,78.1025,78.1025,4225.0
2019-08-29 15:30:00,98.9,99.04,98.9,98.96,3723.0,78.1183,78.2289,78.1183,78.1657,3723.0
2019-08-29 15:40:00,98.99,98.99,98.78,98.86,2424.0,78.1894,78.1894,78.0235,78.0867,2424.0
2019-08-29 15:50:00,98.88,98.99,98.5,98.5,7389.0,78.1025,78.1894,77.8023,77.8023,7389.0
2019-08-30 09:30:00,98.71,98.71,98.13,98.59,2600.0,77.9682,77.9682,77.5101,77.8734,2600.0
2019-08-30 09:40:00,98.79,99.19,98.79,99.02,1900.0,78.0314,78.3473,78.0314,78.2131,1900.0
2019-08-30 09:50:00,98.94,99.13,98.87,99.06,2475.0,78.1499,78.3,78.0946,78.2447,2475.0
2019-08-30 10:00:00,99.24,99.33,99.17,99.33,2800.0,78.3868,78.4579,78.3315,78.4579,2800.0
2019-08-30 10:10:00,99.71,99.76,98.96,99.06,1700.0,78.7581,78.7976,78.1657,78.2447,1700.0
2019-08-30 10:20:00,98.83,98.83,98.51,98.51,1900.0,78.063,78.063,77.8102,77.8102,1900.0
2019-08-30 10:30:00,98.36,98.43,98.0,98.29,1700.0,77.6917,77.747,77.4074,77.6365,1700.0
2019-08-30 10:40:00,98.25,98.56,98.22,98.49,1632.0,77.6049,77.8497,77.5812,77.7944,1632.0
2019-08-30 10:50:00,98.49,98.49,97.97,97.97,400.0,77.7944,77.7944,77.3837,77.3837,400.0
2019-08-30 11:00:00,97.85,97.85,97.65,97.75,2136.0,77.2889,77.2889,77.1309,77.2099,2136.0
2019-08-30 11:10:00,97.75,97.75,97.38,97.4,2092.0,77.2099,77.2099,76.9177,76.9335,2092.0
2019-08-30 11:20:00,97.31,97.42,97.15,97.42,2351.0,76.8624,76.9493,76.736,76.9493,2351.0
2019-08-30 11:30:00,97.48,97.6,97.31,97.33,1700.0,76.9967,77.0914,76.8624,76.8782,1700.0
2019-08-30 11:40:00,97.3,97.64,97.3,97.6,1300.0,76.8545,77.123,76.8545,77.0914,1300.0
2019-08-30 11:50:00,97.53,97.7,97.37,97.7,1399.0,77.0362,77.1704,76.9098,77.1704,1399.0
2019-08-30 12:00:00,97.61,97.61,97.38,97.47,1296.0,77.0993,77.0993,76.9177,76.9888,1296.0
2019-08-30 12:10:00,97.34,97.64,97.31,97.55,1000.0,76.8861,77.123,76.8624,77.052,1000.0
2019-08-30 12:20:00,97.54,97.55,97.36,97.36,1297.0,77.0441,77.052,76.9019,76.9019,1297.0
2019-08-30 12:30:00,97.29,97.34,97.15,97.15,1900.0,76.8466,76.8861,76.736,76.736,1900.0
2019-08-30 12:40:00,97.13,97.26,97.13,97.19,1800.0,76.7202,76.8229,76.7202,76.7676,1800.0
2019-08-30 12:50:00,97.18,97.37,97.16,97.25,2300.0,76.7597,76.9098,76.7439,76.815,2300.0
2019-08-30 13:00:00,97.22,97.22,96.87,97.02,2306.0,76.7913,76.7913,76.5148,76.6333,2306.0
2019-08-30 13:10:00,96.98,97.09,96.97,97.05,3100.0,76.6017,76.6886,76.5938,76.657,3100.0
2019-08-30 13:20:00,97.11,97.13,97.0,97.07,1461.0,76.7044,76.7202,76.6175,76.6728,1461.0
2019-08-30 13:30:00,96.97,96.98,96.93,96.95,1300.0,76.5938,76.6017,76.5622,76.578,1300.0
2019-08-30 13:40:00,96.9,97.09,96.88,96.88,2200.0,76.5385,76.6886,76.5227,76.5227,2200.0
2019-08-30 13:50:00,96.95,97.3,96.95,97.3,1094.0,76.578,76.8545,76.578,76.8545,1094.0
2019-08-30 14:00:00,97.4,97.51,97.4,97.5,800.0,76.9335,77.0204,76.9335,77.0125,800.0
2019-08-30 14:10:00,97.63,97.68,97.56,97.68,1185.0,77.1151,77.1546,77.0599,77.1546,1185.0
2019-08-30 14:20:00,97.63,97.79,97.62,97.79,1300.0,77.1151,77.2415,77.1072,77.2415,1300.0
2019-08-30 14:30:00,97.75,97.75,97.62,97.63,2500.0,77.2099,77.2099,77.1072,77.1151,2500.0
2019-08-30 14:40:00,97.61,97.61,97.46,97.47,1648.0,77.0993,77.0993,76.9809,76.9888,1648.0
2019-08-30 14:50:00,97.58,97.69,97.54,97.54,1216.0,77.0756,77.1625,77.0441,77.0441,1216.0
2019-08-30 15:00:00,97.59,97.62,97.48,97.55,2130.0,77.0835,77.1072,76.9967,77.052,2130.0
2019-08-30 15:10:00,97.57,97.59,97.39,97.45,2100.0,77.0678,77.0835,76.9256,76.973,2100.0
2019-08-30 15:20:00,97.39,97.65,97.39,97.62,2400.0,76.9256,77.1309,76.9256,77.1072,2400.0
2019-08-30 15:30:00,97.59,97.7,97.55,97.68,3399.0,77.0835,77.1704,77.052,77.1546,3399.0
2019-08-30 15:40:00,97.73,97.76,97.64,97.73,1801.0,77.1941,77.2178,77.123,77.1941,1801.0
2019-08-30 15:50:00,97.82,98.27,97.82,98.06,9866.0,77.2652,77.6207,77.2652,77.4548,9866.0
2019-09-03 09:30:00,95.4,95.83,95.4,95.63,2200.0,75.3537,75.6934,75.3537,75.5354,2200.0
2019-09-03 09:40:00,95.46,95.51,95.07,95.44,2953.0,75.4011,75.4406,75.0931,75.3853,2953.0
2019-09-03 09:50:00,95.57,95.68,95.29,95.31,1278.0,75.488,75.5749,75.2668,75.2826,1278.0
2019-09-03 10:00:00,95.12,95.2,94.8,94.93,918.0,75.1326,75.1958,74.8798,74.9825,918.0
2019-09-03 10:10:00,95.05,95.05,94.77,94.86,2349.0,75.0773,75.0773,74.8561,74.9272,2349.0
2019-09-03 10:20:00,95.09,95.3,94.95,95.14,1800.0,75.1089,75.2747,74.9983,75.1484,1800.0
2019-09-03 10:30:00,95.2,95.2,94.89,95.12,1204.0,75.1958,75.1958,74.9509,75.1326,1204.0
2019-09-03 10:40:00,95.1,95.31,94.97,95.14,1623.0,75.1168,75.2826,75.0141,75.1484,1623.0
2019-09-03 10:50:00,95.05,95.17,94.45,94.45,5800.0,75.0773,75.1721,74.6034,74.6034,5800.0
2019-09-03 11:00:00,94.35,94.35,93.94,94.08,2381.0,74.5244,74.5244,74.2005,74.3111,2381.0
2019-09-03 11:10:00,94.07,94.12,93.93,94.12,1798.0,74.3032,74.3427,74.1926,74.3427,1798.0
2019-09-03 11:20:00,94.47,94.74,94.3,94.55,741.0,74.6191,74.8324,74.4849,74.6823,741.0
2019-09-03 11:30:00,94.7,94.83,94.65,94.76,970.0,74.8008,74.9035,74.7613,74.8482,970.0
2019-09-03 11:40:00,94.71,94.71,94.37,94.6,1900.0,74.8087,74.8087,74.5402,74.7218,1900.0
2019-09-03 11:50:00,94.29,94.36,94.27,94.27,600.0,74.477,74.5323,74.4612,74.4612,600.0
2019-09-03 12:00:00,94.1,94.28,94.04,94.18,1366.0,74.3269,74.4691,74.2795,74.3901,1366.0
2019-09-03 12:10:00,94.12,94.45,94.12,94.43,1384.0,74.3427,74.6034,74.3427,74.5876,1384.0
2019-09-03 12:20:00,94.64,94.78,94.64,94.78,1216.0,74.7534,74.864,74.7534,74.864,1216.0
2019-09-03 12:30:00,94.8,94.8,94.73,94.8,500.0,74.8798,74.8798,74.8245,74.8798,500.0
2019-09-03 12:40:00,94.8,94.94,94.8,94.94,300.0,74.8798,74.9904,74.8798,74.9904,300.0
2019-09-03 12:50:00,94.86,94.89,94.77,94.79,900.0,74.9272,74.9509,74.8561,74.8719,900.0
2019-09-03 13:00:00,94.97,94.97,94.79,94.96,900.0,75.0141,75.0141,74.8719,75.0062,900.0
2019-09-03 13:10:00,95.0,95.29,94.98,95.24,1000.0,75.0378,75.2668,75.022,75.2274,1000.0
2019-09-03 13:20:00,95.25,95.35,95.22,95.35,1040.0,75.2352,75.3142,75.2116,75.3142,1040.0
2019-09-03 13:30:00,95.45,95.45,95.31,95.31,1250.0,75.3932,75.3932,75.2826,75.2826,1250.0
2019-09-03 13:40:00,95.31,95.59,95.31,95.58,2200.0,75.2826,75.5038,75.2826,75.4959,2200.0
2019-09-03 13:50:00,95.55,95.77,95.55,95.77,400.0,75.4722,75.646,75.4722,75.646,400.0
2019-09-03 14:00:00,95.8,95.91,95.8,95.89,1000.0,75.6697,75.7566,75.6697,75.7408,1000.0
2019-09-03 14:10:00,96.11,96.36,96.11,96.35,800.0,75.9145,76.112,75.9145,76.1041,800.0
2019-09-03 14:20:00,96.45,96.45,96.19,96.28,1931.0,76.1831,76.1831,75.9777,76.0488,1931.0
2019-09-03 14:30:00,96.2,96.34,96.02,96.15,1958.0,75.9856,76.0962,75.8435,75.9461,1958.0
2019-09-03 14:40:00,96.02,96.24,95.99,96.15,1666.0,75.8435,76.0172,75.8198,75.9461,1666.0
2019-09-03 14:50:00,96.14,96.18,95.92,96.15,3000.0,75.9382,75.9698,75.7645,75.9461,3000.0
2019-09-03 15:00:00,96.08,96.17,96.0,96.03,2582.0,75.8908,75.9619,75.8277,75.8513,2582.0
2019-09-03 15:10:00,96.05,96.31,96.02,96.3,2556.0,75.8671,76.0725,75.8435,76.0646,2556.0
2019-09-03 15:20:00,96.31,96.54,96.31,96.53,1999.0,76.0725,76.2542,76.0725,76.2463,1999.0
2019-09-03 15:30:00,96.56,96.88,96.55,96.87,6439.0,76.27,76.5227,76.2621,76.5148,6439.0
2019-09-03 15:40:00,96.86,97.24,96.84,97.2,7047.0,76.5069,76.8071,76.4911,76.7755,7047.0
2019-09-03 15:50:00,97.12,97.28,96.85,97.04,9505.0,76.7123,76.8387,76.499,76.6491,9505.0
2019-09-04 09:30:00,98.93,98.93,98.41,98.41,804.0,78.142,78.142,77.7312,77.7312,804.0
2019-09-04 09:40:00,98.54,98.82,98.51,98.75,1361.0,77.8339,78.0551,77.8102,77.9998,1361.0
2019-09-04 09:50:00,98.65,98.73,98.51,98.56,1005.0,77.9208,77.984,77.8102,77.8497,1005.0
2019-09-04 10:00:00,98.34,98.51,98.13,98.38,921.0,77.676,77.8102,77.5101,77.7075,921.0
2019-09-04 10:10:00,98.32,98.32,98.24,98.32,1054.0,77.6602,77.6602,77.597,77.6602,1054.0
2019-09-04 10:20:00,98.4,98.61,98.33,98.61,763.0,77.7233,77.8892,77.6681,77.8892,763.0
2019-09-04 10:30:00,98.59,98.59,98.28,98.29,500.0,77.8734,77.8734,77.6286,77.6365,500.0
2019-09-04 10:40:00,98.32,98.7,98.32,98.7,500.0,77.6602,77.9603,77.6602,77.9603,500.0
2019-09-04 10:50:00,98.86,99.0,98.75,98.94,1864.0,78.0867,78.1973,77.9998,78.1499,1864.0
2019-09-04 11:00:00,98.86,99.06,98.86,99.06,301.0,78.0867,78.2447,78.0867,78.2447,301.0
2019-09-04 11:10:00,99.36,99.46,99.21,99.46,1174.0,78.4816,78.5606,78.3631,78.5606,1174.0
2019-09-04 11:20:00,99.45,99.48,99.28,99.28,600.0,78.5527,78.5764,78.4184,78.4184,600.0
2019-09-04 11:30:00,99.35,99.5,99.35,99.5,500.0,78.4737,78.5922,78.4737,78.5922,500.0
2019-09-04 11:40:00,99.56,99.56,99.56,99.56,100.0,78.6396,78.6396,78.6396,78.6396,100.0
2019-09-04 11:50:00,99.13,99.19,99.13,99.19,300.0,78.3,78.3473,78.3,78.3473,300.0
2019-09-04 12:00:00,99.13,99.19,99.13,99.13,504.0,78.3,78.3473,78.3,78.3,504.0
2019-09-04 12:10:00,98.98,98.98,98.55,98.55,600.0,78.1815,78.1815,77.8418,77.8418,600.0
2019-09-04 12:20:00,98.63,98.88,98.63,98.88,900.0,77.905,78.1025,77.905,78.1025,900.0
2019-09-04 12:30:00,98.93,99.3,98.93,99.18,2200.0,78.142,78.4342,78.142,78.3394,2200.0
2019-09-04 12:40:00,99.04,99.13,99.02,99.13,400.0,78.2289,78.3,78.2131,78.3,400.0
2019-09-04 12:50:00,99.13,99.16,99.06,99.06,500.0,78.3,78.3236,78.2447,78.2447,500.0
2019-09-04 13:00:00,99.08,99.08,98.99,98.99,500.0,78.2605,78.2605,78.1894,78.1894,500.0
2019-09-04 13:10:00,98.86,99.05,98.78,98.78,700.0,78.0867,78.2368,78.0235,78.0235,700.0
2019-09-04 13:20:00,98.79,98.81,98.69,98.79,798.0,78.0314,78.0472,77.9524,78.0314,798.0
2019-09-04 13:30:00,98.76,98.84,98.76,98.79,300.0,78.0077,78.0709,78.0077,78.0314,300.0
2019-09-04 13:40:00,98.76,98.8,98.76,98.8,300.0,78.0077,78.0393,78.0077,78.0393,300.0
2019-09-04 13:50:00,98.72,98.73,98.67,98.68,1500.0,77.9761,77.984,77.9366,77.9445,1500.0
2019-09-04 14:00:00,98.66,98.69,98.34,98.34,900.0,77.9287,77.9524,77.676,77.676,900.0
2019-09-04 14:10:00,98.23,98.27,98.04,98.12,2000.0,77.5891,77.6207,77.439,77.5022,2000.0
2019-09-04 14:20:00,98.14,98.31,98.05,98.31,400.0,77.518,77.6523,77.4469,77.6523,400.0
2019-09-04 14:30:00,98.31,98.34,98.25,98.25,300.0,77.6523,77.676,77.6049,77.6049,300.0
2019-09-04 14:40:00,98.19,98.34,98.19,98.34,600.0,77.5575,77.676,77.5575,77.676,600.0
2019-09-04 14:50:00,98.29,98.35,98.28,98.28,800.0,77.6365,77.6839,77.6286,77.6286,800.0
2019-09-04 15:00:00,98.3,98.3,98.23,98.28,1500.0,77.6444,77.6444,77.5891,77.6286,1500.0
2019-09-04 15:10:00,98.3,98.33,98.05,98.11,1400.0,77.6444,77.6681,77.4469,77.4943,1400.0
2019-09-04 15:20:00,98.06,98.18,98.05,98.17,1700.0,77.4548,77.5496,77.4469,77.5417,1700.0
2019-09-04 15:30:00,98.11,98.2,97.98,98.16,2100.0,77.4943,77.5654,77.3916,77.5338,2100.0
2019-09-04 15:40:00,98.19,98.19,98.02,98.05,2800.0,77.5575,77.5575,77.4232,77.4469,2800.0
2019-09-04 15:50:00,97.99,98.06,97.79,97.79,6499.0,77.3995,77.4548,77.2415,77.2415,6499.0
2019-09-05 09:30:00,98.41,99.15,98.41,99.0,1696.0,77.7312,78.3157,77.7312,78.1973,1696.0
2019-09-05 09:40:00,98.99,98.99,98.54,98.72,2200.0,78.1894,78.1894,77.8339,77.9761,2200.0
2019-09-05 09:50:00,98.64,98.64,98.05,98.13,2122.0,77.9129,77.9129,77.4469,77.5101,2122.0
2019-09-05 10:00:00,98.04,99.36,98.04,99.25,3900.0,77.439,78.4816,77.439,78.3947,3900.0
2019-09-05 10:10:00,99.21,99.42,99.21,99.27,1355.0,78.3631,78.529,78.3631,78.4105,1355.0
2019-09-05 10:20:00,99.29,99.45,98.8,98.8,2600.0,78.4263,78.5527,78.0393,78.0393,2600.0
2019-09-05 10:30:00,98.99,99.09,98.82,98.82,1720.0,78.1894,78.2684,78.0551,78.0551,1720.0
2019-09-05 10:40:00,98.82,99.15,98.65,98.65,3300.0,78.0551,78.3157,77.9208,77.9208,3300.0
2019-09-05 10:50:00,98.67,98.67,98.25,98.27,1500.0,77.9366,77.9366,77.6049,77.6207,1500.0
2019-09-05 11:00:00,98.49,99.46,98.49,99.13,6000.0,77.7944,78.5606,77.7944,78.3,6000.0
2019-09-05 11:10:00,99.15,99.37,98.98,99.15,3038.0,78.3157,78.4895,78.1815,78.3157,3038.0
2019-09-05 11:20:00,99.03,99.9,99.03,99.83,4459.0,78.221,78.9082,78.221,78.8529,4459.0
2019-09-05 11:30:00,99.81,99.81,99.67,99.67,1300.0,78.8371,78.8371,78.7265,78.7265,1300.0
2019-09-05 11:40:00,99.86,99.9,99.68,99.74,1000.0,78.8766,78.9082,78.7344,78.7818,1000.0
2019-09-05 11:50:00,99.77,99.85,99.54,99.54,1300.0,78.8055,78.8687,78.6238,78.6238,1300.0
2019-09-05 12:00:00,99.68,99.68,99.43,99.43,1300.0,78.7344,78.7344,78.5369,78.5369,1300.0
2019-09-05 12:10:00,99.44,99.6,99.44,99.54,800.0,78.5448,78.6712,78.5448,78.6238,800.0
2019-09-05 12:20:00,99.39,99.39,99.04,99.05,700.0,78.5053,78.5053,78.2289,78.2368,700.0
2019-09-05 12:30:00,99.01,99.01,98.78,98.78,500.0,78.2052,78.2052,78.0235,78.0235,500.0
2019-09-05 12:40:00,98.92,99.23,98.92,99.04,1140.0,78.1341,78.3789,78.1341,78.2289,1140.0
2019-09-05 12:50:00,99.05,99.1,99.0,99.01,1100.0,78.2368,78.2763,78.1973,78.2052,1100.0
2019-09-05 13:00:00,99.11,99.16,98.64,98.64,1000.0,78.2842,78.3236,77.9129,77.9129,1000.0
2019-09-05 13:10:00,98.62,98.68,98.62,98.64,700.0,77.8971,77.9445,77.8971,77.9129,700.0
2019-09-05 13:20:00,98.77,98.84,98.77,98.77,400.0,78.0156,78.0709,78.0156,78.0156,400.0
2019-09-05 13:30:00,98.71,98.79,98.7,98.7,800.0,77.9682,78.0314,77.9603,77.9603,800.0
2019-09-05 13:40:00,98.67,98.69,98.46,98.66,1100.0,77.9366,77.9524,77.7707,77.9287,1100.0
2019-09-05 13:50:00,98.68,98.84,98.68,98.84,600.0,77.9445,78.0709,77.9445,78.0709,600.0
2019-09-05 14:00:00,98.77,98.77,98.49,98.49,400.0,78.0156,78.0156,77.7944,77.7944,400.0
2019-09-05 14:10:00,98.71,98.71,98.41,98.43,1000.0,77.9682,77.9682,77.7312,77.747,1000.0
2019-09-05 14:20:00,98.35,98.42,98.24,98.34,1728.0,77.6839,77.7391,77.597,77.676,1728.0
2019-09-05 14:30:00,98.34,98.34,98.09,98.09,1500.0,77.676,77.676,77.4785,77.4785,1500.0
2019-09-05 14:40:00,98.14,98.24,98.14,98.24,1211.0,77.518,77.597,77.518,77.597,1211.0
2019-09-05 14:50:00,98.18,98.18,98.0,98.1,1900.0,77.5496,77.5496,77.4074,77.4864,1900.0
2019-09-05 15:00:00,98.09,98.34,98.09,98.22,2400.0,77.4785,77.676,77.4785,77.5812,2400.0
2019-09-05 15:10:00,98.24,98.31,98.17,98.18,5092.0,77.597,77.6523,77.5417,77.5496,5092.0
2019-09-05 15:20:00,98.15,98.17,98.02,98.02,3100.0,77.5259,77.5417,77.4232,77.4232,3100.0
2019-09-05 15:30:00,98.0,98.17,97.96,97.97,2600.0,77.4074,77.5417,77.3758,77.3837,2600.0
2019-09-05 15:40:00,98.03,98.06,97.9,98.03,2200.0,77.4311,77.4548,77.3284,77.4311,2200.0
2019-09-05 15:50:00,97.93,97.93,97.6,97.62,10026.0,77.3521,77.3521,77.0914,77.1072,10026.0
2019-09-06 09:30:00,96.5,96.5,96.09,96.09,200.0,76.2226,76.2226,75.8987,75.8987,200.0
2019-09-06 09:40:00,96.02,96.02,95.54,95.9,2395.0,75.8435,75.8435,75.4643,75.7487,2395.0
2019-09-06 09:50:00,96.17,96.17,95.31,95.32,1100.0,75.9619,75.9619,75.2826,75.2905,1100.0
2019-09-06 10:00:00,95.63,95.63,95.63,95.63,100.0,75.5354,75.5354,75.5354,75.5354,100.0
2019-09-06 10:10:00,95.47,95.7,95.37,95.63,916.0,75.409,75.5907,75.33,75.5354,916.0
2019-09-06 10:20:00,95.88,96.04,95.86,95.86,700.0,75.7329,75.8592,75.7171,75.7171,700.0
2019-09-06 10:30:00,95.89,95.97,95.73,95.73,900.0,75.7408,75.804,75.6144,75.6144,900.0
2019-09-06 10:40:00,95.82,96.03,95.79,95.94,1200.0,75.6855,75.8513,75.6618,75.7803,1200.0
2019-09-06 10:50:00,96.02,96.19,95.92,96.08,2600.0,75.8435,75.9777,75.7645,75.8908,2600.0
2019-09-06 11:00:00,96.15,96.48,96.15,96.48,731.0,75.9461,76.2068,75.9461,76.2068,731.0
2019-09-06 11:10:00,96.45,96.67,96.45,96.49,1221.0,76.1831,76.3569,76.1831,76.2147,1221.0
2019-09-06 11:20:00,96.57,96.71,96.49,96.49,500.0,76.2779,76.3885,76.2147,76.2147,500.0
2019-09-06 11:30:00,96.36,96.68,96.31,96.64,1200.0,76.112,76.3648,76.0725,76.3332,1200.0
2019-09-06 11:40:00,96.44,96.51,96.39,96.45,600.0,76.1752,76.2305,76.1357,76.1831,600.0
2019-09-06 11:50:00,96.45,96.48,96.32,96.37,2500.0,76.1831,76.2068,76.0804,76.1199,2500.0
2019-09-06 12:00:00,96.39,96.39,96.05,96.05,2000.0,76.1357,76.1357,75.8671,75.8671,2000.0
2019-09-06 12:10:00,96.12,96.12,95.76,95.76,1080.0,75.9224,75.9224,75.6381,75.6381,1080.0
2019-09-06 12:20:00,95.84,95.92,95.8,95.84,1100.0,75.7013,75.7645,75.6697,75.7013,1100.0
2019-09-06 12:30:00,95.86,95.87,95.56,95.56,600.0,75.7171,75.725,75.4801,75.4801,600.0
2019-09-06 12:40:00,95.61,95.7,95.36,95.36,900.0,75.5196,75.5907,75.3221,75.3221,900.0
2019-09-06 12:50:00,95.32,95.41,95.24,95.26,2000.0,75.2905,75.3616,75.2274,75.2431,2000.0
2019-09-06 13:00:00,95.24,95.66,95.24,95.5,1400.0,75.2274,75.5591,75.2274,75.4327,1400.0
2019-09-06 13:10:00,95.54,95.58,95.26,95.29,2500.0,75.4643,75.4959,75.2431,75.2668,2500.0
2019-09-06 13:20:00,95.22,95.95,95.22,95.71,2378.0,75.2116,75.7882,75.2116,75.5986,2378.0
2019-09-06 13:30:00,95.8,95.96,95.8,95.94,1600.0,75.6697,75.7961,75.6697,75.7803,1600.0
2019-09-06 13:40:00,95.65,95.71,95.47,95.55,3200.0,75.5512,75.5986,75.409,75.4722,3200.0
2019-09-06 13:50:00,95.54,95.68,95.42,95.66,2561.0,75.4643,75.5749,75.3695,75.5591,2561.0
2019-09-06 14:00:00,95.62,95.67,95.49,95.49,2512.0,75.5275,75.567,75.4248,75.4248,2512.0
2019-09-06 14:10:00,95.45,95.73,95.36,95.68,1800.0,75.3932,75.6144,75.3221,75.5749,1800.0
2019-09-06 14:20:00,95.64,95.93,95.61,95.77,1900.0,75.5433,75.7724,75.5196,75.646,1900.0
2019-09-06 14:30:00,95.78,95.84,95.63,95.83,800.0,75.6539,75.7013,75.5354,75.6934,800.0
2019-09-06 14:40:00,95.83,95.97,95.79,95.81,800.0,75.6934,75.804,75.6618,75.6776,800.0
2019-09-06 14:50:00,95.66,95.66,95.62,95.62,575.0,75.5591,75.5591,75.5275,75.5275,575.0
2019-09-06 15:00:00,95.58,95.76,95.58,95.7,1100.0,75.4959,75.6381,75.4959,75.5907,1100.0
2019-09-06 15:10:00,95.75,95.85,95.75,95.84,1590.0,75.6302,75.7092,75.6302,75.7013,1590.0
2019-09-06 15:20:00,95.76,95.97,95.76,95.89,2835.0,75.6381,75.804,75.6381,75.7408,2835.0
2019-09-06 15:30:00,95.92,95.95,95.74,95.8,3000.0,75.7645,75.7882,75.6223,75.6697,3000.0
2019-09-06 15:40:00,95.83,95.84,95.78,95.83,3500.0,75.6934,75.7013,75.6539,75.6934,3500.0
2019-09-06 15:50:00,95.82,95.9,95.55,95.55,8063.0,75.6855,75.7487,75.4722,75.4722,8063.0
2019-09-09 09:30:00,97.08,97.14,96.96,96.98,700.0,76.6807,76.7281,76.5859,76.6017,700.0
2019-09-09 09:40:00,97.31,97.5,97.09,97.09,1200.0,76.8624,77.0125,76.6886,76.6886,1200.0
2019-09-09 09:50:00,97.04,97.11,96.61,96.61,1400.0,76.6491,76.7044,76.3095,76.3095,1400.0
2019-09-09 10:00:00,96.7,96.7,96.16,96.4,1841.0,76.3806,76.3806,75.954,76.1436,1841.0
2019-09-09 10:10:00,96.36,96.76,96.23,96.68,5352.0,76.112,76.428,76.0093,76.3648,5352.0
2019-09-09 10:20:00,96.61,97.14,96.61,97.11,5699.0,76.3095,76.7281,76.3095,76.7044,5699.0
2019-09-09 10:30:00,97.23,97.23,96.75,96.75,3198.0,76.7992,76.7992,76.4201,76.4201,3198.0
2019-09-09 10:40:00,96.75,96.75,96.59,96.7,2044.0,76.4201,76.4201,76.2937,76.3806,2044.0
2019-09-09 10:50:00,96.79,96.8,96.53,96.56,4300.0,76.4517,76.4595,76.2463,76.27,4300.0
2019-09-09 11:00:00,96.49,96.9,96.49,96.77,3998.0,76.2147,76.5385,76.2147,76.4359,3998.0
2019-09-09 11:10:00,96.67,96.85,96.52,96.83,1700.0,76.3569,76.499,76.2384,76.4832,1700.0
2019-09-09 11:20:00,97.01,97.06,96.88,96.88,1600.0,76.6254,76.6649,76.5227,76.5227,1600.0
2019-09-09 11:30:00,96.85,97.11,96.85,96.93,1000.0,76.499,76.7044,76.499,76.5622,1000.0
2019-09-09 11:40:00,96.82,96.92,96.8,96.8,1400.0,76.4753,76.5543,76.4595,76.4595,1400.0
2019-09-09 11:50:00,96.8,96.92,96.74,96.86,1800.0,76.4595,76.5543,76.4122,76.5069,1800.0
2019-09-09 12:00:00,96.95,97.0,96.77,96.85,1524.0,76.578,76.6175,76.4359,76.499,1524.0
2019-09-09 12:10:00,96.9,96.9,96.25,96.25,1200.0,76.5385,76.5385,76.0251,76.0251,1200.0
2019-09-09 12:20:00,96.16,96.18,95.86,95.92,1337.0,75.954,75.9698,75.7171,75.7645,1337.0
2019-09-09 12:30:00,96.02,96.02,95.39,95.45,1100.0,75.8435,75.8435,75.3458,75.3932,1100.0
2019-09-09 12:40:00,95.5,95.69,95.37,95.46,2200.0,75.4327,75.5828,75.33,75.4011,2200.0
2019-09-09 12:50:00,95.51,95.6,95.37,95.52,4600.0,75.4406,75.5117,75.33,75.4485,4600.0
2019-09-09 13:00:00,95.51,95.74,95.48,95.65,3600.0,75.4406,75.6223,75.4169,75.5512,3600.0
2019-09-09 13:10:00,95.65,95.74,95.56,95.67,1200.0,75.5512,75.6223,75.4801,75.567,1200.0
2019-09-09 13:20:00,95.67,95.71,95.57,95.58,1800.0,75.567,75.5986,75.488,75.4959,1800.0
2019-09-09 13:30:00,95.61,95.63,95.32,95.36,1123.0,75.5196,75.5354,75.2905,75.3221,1123.0
2019-09-09 13:40:00,95.26,95.8,95.26,95.71,2200.0,75.2431,75.6697,75.2431,75.5986,2200.0
2019-09-09 13:50:00,95.73,95.93,95.73,95.87,900.0,75.6144,75.7724,75.6144,75.725,900.0
2019-09-09 14:00:00,95.94,95.96,95.8,95.82,800.0,75.7803,75.7961,75.6697,75.6855,800.0
2019-09-09 14:10:00,95.8,96.0,95.8,96.0,1100.0,75.6697,75.8277,75.6697,75.8277,1100.0
2019-09-09 14:20:00,96.09,96.42,95.96,96.42,2019.0,75.8987,76.1594,75.7961,76.1594,2019.0
2019-09-09 14:30:00,96.36,96.47,96.36,96.43,1200.0,76.112,76.1989,76.112,76.1673,1200.0
2019-09-09 14:40:00,96.38,96.5,96.33,96.39,2080.0,76.1278,76.2226,76.0883,76.1357,2080.0
2019-09-09 14:50:00,96.33,96.37,96.05,96.26,2300.0,76.0883,76.1199,75.8671,76.033,2300.0
2019-09-09 15:00:00,96.21,96.39,96.12,96.39,2500.0,75.9935,76.1357,75.9224,76.1357,2500.0
2019-09-09 15:10:00,96.49,96.49,96.32,96.41,1952.0,76.2147,76.2147,76.0804,76.1515,1952.0
2019-09-09 15:20:00,96.45,96.52,96.39,96.48,2840.0,76.1831,76.2384,76.1357,76.2068,2840.0
2019-09-09 15:30:00,96.5,96.67,96.44,96.67,5529.0,76.2226,76.3569,76.1752,76.3569,5529.0
2019-09-09 15:40:00,96.64,96.78,96.6,96.75,3382.0,76.3332,76.4438,76.3016,76.4201,3382.0
2019-09-09 15:50:00,96.72,96.79,96.44,96.51,15309.0,76.3964,76.4517,76.1752,76.2305,15309.0
2019-09-10 09:30:00,97.77,98.25,97.69,97.69,2583.0,77.2257,77.6049,77.1625,77.1625,2583.0
2019-09-10 09:40:00,97.41,97.56,97.06,97.29,3125.0,76.9414,77.0599,76.6649,76.8466,3125.0
2019-09-10 09:50:00,97.48,98.11,97.3,98.05,1700.0,76.9967,77.4943,76.8545,77.4469,1700.0
2019-09-10 10:00:00,98.02,98.8,97.88,98.63,5745.0,77.4232,78.0393,77.3126,77.905,5745.0
2019-09-10 10:10:00,98.61,98.9,98.58,98.72,1901.0,77.8892,78.1183,77.8655,77.9761,1901.0
2019-09-10 10:20:00,98.54,99.68,98.48,99.6,20287.0,77.8339,78.7344,77.7865,78.6712,20287.0
2019-09-10 10:30:00,99.79,99.99,99.6,99.89,3071.0,78.8213,78.9792,78.6712,78.9003,3071.0
2019-09-10 10:40:00,100.02,100.53,100.02,100.37,3800.0,79.0029,79.4058,79.0029,79.2794,3800.0
2019-09-10 10:50:00,100.45,100.52,99.94,100.37,6761.0,79.3426,79.3979,78.9397,79.2794,6761.0
2019-09-10 11:00:00,100.33,100.74,100.31,100.52,3300.0,79.2478,79.5716,79.232,79.3979,3300.0
2019-09-10 11:10:00,100.62,100.92,100.61,100.75,5208.0,79.4769,79.7138,79.469,79.5795,5208.0
2019-09-10 11:20:00,100.72,101.02,100.57,100.63,6661.0,79.5558,79.7928,79.4374,79.4848,6661.0
2019-09-10 11:30:00,100.75,100.96,100.72,100.84,4885.0,79.5795,79.7454,79.5558,79.6506,4885.0
2019-09-10 11:40:00,100.82,101.48,100.82,101.33,6739.0,79.6348,80.1561,79.6348,80.0377,6739.0
2019-09-10 11:50:00,101.27,101.48,101.17,101.17,3005.0,79.9903,80.1561,79.9113,79.9113,3005.0
2019-09-10 12:00:00,101.4,101.4,99.97,100.23,3001.0,80.093,80.093,78.9634,79.1688,3001.0
2019-09-10 12:10:00,100.23,100.48,100.19,100.19,1400.0,79.1688,79.3663,79.1372,79.1372,1400.0
2019-09-10 12:20:00,100.25,100.6,99.97,99.99,2113.0,79.1846,79.4611,78.9634,78.9792,2113.0
2019-09-10 12:30:00,99.92,100.01,99.8,100.01,1012.0,78.9239,78.995,78.8292,78.995,1012.0
2019-09-10 12:40:00,99.94,99.95,99.73,99.73,1661.0,78.9397,78.9476,78.7739,78.7739,1661.0
2019-09-10 12:50:00,100.03,100.03,99.73,99.73,1100.0,79.0108,79.0108,78.7739,78.7739,1100.0
2019-09-10 13:00:00,99.55,99.64,99.48,99.52,1100.0,78.6317,78.7028,78.5764,78.608,1100.0
2019-09-10 13:10:00,99.65,99.65,99.43,99.44,1600.0,78.7107,78.7107,78.5369,78.5448,1600.0
2019-09-10 13:20:00,99.69,99.98,99.57,99.98,1300.0,78.7423,78.9713,78.6475,78.9713,1300.0
2019-09-10 13:30:00,100.01,100.2,99.96,100.04,1300.0,78.995,79.1451,78.9555,79.0187,1300.0
2019-09-10 13:40:00,100.0,100.0,99.81,99.81,1200.0,78.9871,78.9871,78.8371,78.8371,1200.0
2019-09-10 13:50:00,99.84,99.87,99.57,99.57,2100.0,78.8608,78.8845,78.6475,78.6475,2100.0
2019-09-10 14:00:00,99.53,99.83,99.52,99.75,2297.0,78.6159,78.8529,78.608,78.7897,2297.0
2019-09-10 14:10:00,99.76,99.8,99.54,99.69,1360.0,78.7976,78.8292,78.6238,78.7423,1360.0
2019-09-10 14:20:00,99.69,99.69,99.43,99.43,500.0,78.7423,78.7423,78.5369,78.5369,500.0
2019-09-10 14:30:00,99.58,99.63,99.21,99.21,1888.0,78.6554,78.6949,78.3631,78.3631,1888.0
2019-09-10 14:40:00,99.34,99.34,98.85,98.85,500.0,78.4658,78.4658,78.0788,78.0788,500.0
2019-09-10 14:50:00,98.71,98.73,98.66,98.67,1500.0,77.9682,77.984,77.9287,77.9366,1500.0
2019-09-10 15:00:00,98.66,99.05,98.63,98.97,2192.0,77.9287,78.2368,77.905,78.1736,2192.0
2019-09-10 15:10:00,98.95,99.02,98.92,99.02,2300.0,78.1578,78.2131,78.1341,78.2131,2300.0
2019-09-10 15:20:00,99.02,99.22,98.86,99.15,2903.0,78.2131,78.371,78.0867,78.3157,2903.0
2019-09-10 15:30:00,99.13,99.35,99.01,99.01,3582.0,78.3,78.4737,78.2052,78.2052,3582.0
2019-09-10 15:40:00,99.15,99.39,99.14,99.33,2372.0,78.3157,78.5053,78.3078,78.4579,2372.0
2019-09-10 15:50:00,99.31,99.53,99.06,99.5,7449.0,78.4421,78.6159,78.2447,78.5922,7449.0
2019-09-11 09:30:00,100.22,100.22,98.77,99.67,1600.0,79.1609,79.1609,78.0156,78.7265,1600.0
2019-09-11 09:40:00,99.66,100.89,99.55,100.82,5620.0,78.7186,79.6901,78.6317,79.6348,5620.0
2019-09-11 09:50:00,100.82,101.18,100.62,100.82,2400.0,79.6348,79.9192,79.4769,79.6348,2400.0
2019-09-11 10:00:00,101.15,101.16,100.95,101.06,1000.0,79.8955,79.9034,79.7375,79.8244,1000.0
2019-09-11 10:10:00,101.08,101.25,100.9,100.9,1500.0,79.8402,79.9745,79.698,79.698,1500.0
2019-09-11 10:20:00,100.95,101.14,100.94,101.14,2100.0,79.7375,79.8876,79.7296,79.8876,2100.0
2019-09-11 10:30:00,100.95,101.35,100.73,101.06,1200.0,79.7375,80.0535,79.5637,79.8244,1200.0
2019-09-11 10:40:00,101.02,101.21,100.47,100.63,1400.0,79.7928,79.9429,79.3584,79.4848,1400.0
2019-09-11 10:50:00,100.77,100.83,100.7,100.8,932.0,79.5953,79.6427,79.54,79.619,932.0
2019-09-11 11:00:00,100.78,100.82,100.66,100.78,800.0,79.6032,79.6348,79.5085,79.6032,800.0
2019-09-11 11:10:00,100.52,100.52,100.23,100.29,1200.0,79.3979,79.3979,79.1688,79.2162,1200.0
2019-09-11 11:20:00,100.16,100.29,99.76,99.76,1345.0,79.1135,79.2162,78.7976,78.7976,1345.0
2019-09-11 11:30:00,99.86,100.09,99.82,99.86,1200.0,78.8766,79.0582,78.845,78.8766,1200.0
2019-09-11 11:40:00,99.86,99.86,98.16,98.5,2363.0,78.8766,78.8766,77.5338,77.8023,2363.0
2019-09-11 11:50:00,98.59,98.59,98.52,98.52,400.0,77.8734,77.8734,77.8181,77.8181,400.0
2019-09-11 12:00:00,98.51,99.03,98.51,98.96,1505.0,77.8102,78.221,77.8102,78.1657,1505.0
2019-09-11 12:10:00,98.99,98.99,98.42,98.42,2163.0,78.1894,78.1894,77.7391,77.7391,2163.0
2019-09-11 12:20:00,98.39,98.39,97.94,97.94,4060.0,77.7154,77.7154,77.36,77.36,4060.0
2019-09-11 12:30:00,97.84,98.45,97.84,98.18,2008.0,77.281,77.7628,77.281,77.5496,2008.0
2019-09-11 12:40:00,98.19,98.6,98.19,98.53,500.0,77.5575,77.8813,77.5575,77.826,500.0
2019-09-11 12:50:00,98.44,98.72,98.32,98.42,2290.0,77.7549,77.9761,77.6602,77.7391,2290.0
2019-09-11 13:00:00,98.1,98.23,97.97,97.97,2794.0,77.4864,77.5891,77.3837,77.3837,2794.0
2019-09-11 13:10:00,97.93,98.02,97.79,97.98,2499.0,77.3521,77.4232,77.2415,77.3916,2499.0
2019-09-11 13:20:00,98.02,98.17,97.97,98.14,2700.0,77.4232,77.5417,77.3837,77.518,2700.0
2019-09-11 13:30:00,98.12,98.62,97.85,98.62,4694.0,77.5022,77.8971,77.2889,77.8971,4694.0
2019-09-11 13:40:00,98.65,98.73,98.62,98.73,600.0,77.9208,77.984,77.8971,77.984,600.0
2019-09-11 13:50:00,98.62,98.94,98.62,98.9,2100.0,77.8971,78.1499,77.8971,78.1183,2100.0
2019-09-11 14:00:00,98.95,99.04,98.73,98.73,596.0,78.1578,78.2289,77.984,77.984,596.0
2019-09-11 14:10:00,98.83,98.83,98.8,98.8,300.0,78.063,78.063,78.0393,78.0393,300.0
2019-09-11 14:20:00,98.93,99.09,98.89,98.92,2400.0,78.142,78.2684,78.1104,78.1341,2400.0
2019-09-11 14:30:00,99.06,99.35,99.06,99.23,700.0,78.2447,78.4737,78.2447,78.3789,700.0
2019-09-11 14:40:00,99.15,99.23,99.05,99.1,1300.0,78.3157,78.3789,78.2368,78.2763,1300.0
2019-09-11 14:50:00,99.12,99.12,98.93,98.99,1500.0,78.2921,78.2921,78.142,78.1894,1500.0
2019-09-11 15:00:00,99.02,99.12,98.95,99.04,1800.0,78.2131,78.2921,78.1578,78.2289,1800.0
2019-09-11 15:10:00,99.04,99.04,98.94,98.95,1800.0,78.2289,78.2289,78.1499,78.1578,1800.0
2019-09-11 15:20:00,98.95,98.95,98.75,98.82,1000.0,78.1578,78.1578,77.9998,78.0551,1000.0
2019-09-11 15:30:00,98.8,98.89,98.72,98.84,2700.0,78.0393,78.1104,77.9761,78.0709,2700.0
2019-09-11 15:40:00,98.83,98.85,98.49,98.59,4657.0,78.063,78.0788,77.7944,77.8734,4657.0
2019-09-11 15:50:00,98.65,98.91,98.53,98.71,6564.0,77.9208,78.1262,77.826,77.9682,6564.0
2019-09-12 09:30:00,96.06,97.05,95.82,96.82,2200.0,75.875,76.657,75.6855,76.4753,2200.0
2019-09-12 09:40:00,96.78,96.81,96.27,96.27,3200.0,76.4438,76.4674,76.0409,76.0409,3200.0
2019-09-12 09:50:00,95.99,96.23,95.95,96.17,1500.0,75.8198,76.0093,75.7882,75.9619,1500.0
2019-09-12 10:00:00,96.02,96.77,95.93,96.63,2100.0,75.8435,76.4359,75.7724,76.3253,2100.0
2019-09-12 10:10:00,96.61,97.21,96.61,96.93,2400.0,76.3095,76.7834,76.3095,76.5622,2400.0
2019-09-12 10:20:00,96.85,97.0,96.49,96.63,1600.0,76.499,76.6175,76.2147,76.3253,1600.0
2019-09-12 10:30:00,96.42,96.46,96.17,96.33,2409.0,76.1594,76.191,75.9619,76.0883,2409.0
2019-09-12 10:40:00,96.23,96.36,96.15,96.35,900.0,76.0093,76.112,75.9461,76.1041,900.0
2019-09-12 10:50:00,96.48,96.48,95.8,96.08,1600.0,76.2068,76.2068,75.6697,75.8908,1600.0
2019-09-12 11:00:00,96.03,96.06,95.76,95.84,1263.0,75.8513,75.875,75.6381,75.7013,1263.0
2019-09-12 11:10:00,96.07,96.36,95.95,96.36,2193.0,75.8829,76.112,75.7882,76.112,2193.0
2019-09-12 11:20:00,96.3,96.46,96.16,96.41,1000.0,76.0646,76.191,75.954,76.1515,1000.0
2019-09-12 11:30:00,96.39,96.46,96.17,96.17,500.0,76.1357,76.191,75.9619,75.9619,500.0
2019-09-12 11:40:00,96.18,96.24,96.02,96.24,600.0,75.9698,76.0172,75.8435,76.0172,600.0
2019-09-12 11:50:00,96.16,96.16,95.68,95.86,1600.0,75.954,75.954,75.5749,75.7171,1600.0
2019-09-12 12:00:00,95.87,95.87,95.6,95.72,800.0,75.725,75.725,75.5117,75.6065,800.0
2019-09-12 12:10:00,95.82,95.91,95.62,95.91,900.0,75.6855,75.7566,75.5275,75.7566,900.0
2019-09-12 12:20:00,95.98,95.98,95.76,95.79,1202.0,75.8119,75.8119,75.6381,75.6618,1202.0
2019-09-12 12:30:00,95.69,95.82,95.69,95.82,800.0,75.5828,75.6855,75.5828,75.6855,800.0
2019-09-12 12:40:00,96.04,96.11,95.87,95.98,700.0,75.8592,75.9145,75.725,75.8119,700.0
2019-09-12 12:50:00,96.04,96.27,96.04,96.14,700.0,75.8592,76.0409,75.8592,75.9382,700.0
2019-09-12 13:00:00,95.93,96.18,95.93,95.99,400.0,75.7724,75.9698,75.7724,75.8198,400.0
2019-09-12 13:10:00,96.11,96.22,96.09,96.17,500.0,75.9145,76.0014,75.8987,75.9619,500.0
2019-09-12 13:20:00,96.18,96.39,96.15,96.39,700.0,75.9698,76.1357,75.9461,76.1357,700.0
2019-09-12 13:30:00,96.35,96.35,96.35,96.35,100.0,76.1041,76.1041,76.1041,76.1041,100.0
2019-09-12 13:40:00,96.13,96.31,96.13,96.2,1600.0,75.9303,76.0725,75.9303,75.9856,1600.0
2019-09-12 13:50:00,96.14,96.2,96.13,96.14,600.0,75.9382,75.9856,75.9303,75.9382,600.0
2019-09-12 14:00:00,96.04,96.04,95.67,95.67,1325.0,75.8592,75.8592,75.567,75.567,1325.0
2019-09-12 14:10:00,95.72,95.74,95.7,95.7,819.0,75.6065,75.6223,75.5907,75.5907,819.0
2019-09-12 14:20:00,95.87,95.92,95.85,95.9,600.0,75.725,75.7645,75.7092,75.7487,600.0
2019-09-12 14:30:00,95.97,96.06,95.94,96.01,900.0,75.804,75.875,75.7803,75.8356,900.0
2019-09-12 14:40:00,95.94,96.04,95.93,96.01,900.0,75.7803,75.8592,75.7724,75.8356,900.0
2019-09-12 14:50:00,96.0,96.19,95.95,96.08,2100.0,75.8277,75.9777,75.7882,75.8908,2100.0
2019-09-12 15:00:00,96.06,96.31,96.02,96.31,2800.0,75.875,76.0725,75.8435,76.0725,2800.0
2019-09-12 15:10:00,96.23,96.28,96.19,96.22,1200.0,76.0093,76.0488,75.9777,76.0014,1200.0
2019-09-12 15:20:00,96.14,96.29,96.13,96.29,2579.0,75.9382,76.0567,75.9303,76.0567,2579.0
2019-09-12 15:30:00,96.32,96.43,96.27,96.43,1900.0,76.0804,76.1673,76.0409,76.1673,1900.0
2019-09-12 15:40:00,96.33,96.48,96.33,96.43,2000.0,76.0883,76.2068,76.0883,76.1673,2000.0
2019-09-12 15:50:00,96.43,96.54,96.07,96.15,6200.0,76.1673,76.2542,75.8829,75.9461,6200.0
2019-09-13 09:30:00,97.04,97.5,96.82,96.82,2940.0,76.6491,77.0125,76.4753,76.4753,2940.0
2019-09-13 09:40:00,96.88,96.88,96.32,96.44,3482.0,76.5227,76.5227,76.0804,76.1752,3482.0
2019-09-13 09:50:00,96.63,96.63,96.06,96.06,900.0,76.3253,76.3253,75.875,75.875,900.0
2019-09-13 10:00:00,96.11,96.11,95.86,95.91,900.0,75.9145,75.9145,75.7171,75.7566,900.0
2019-09-13 10:10:00,96.04,96.09,95.83,95.94,1500.0,75.8592,75.8987,75.6934,75.7803,1500.0
2019-09-13 10:20:00,96.26,96.27,96.12,96.27,1821.0,76.033,76.0409,75.9224,76.0409,1821.0
2019-09-13 10:30:00,96.0,96.35,96.0,96.35,1050.0,75.8277,76.1041,75.8277,76.1041,1050.0
2019-09-13 10:40:00,96.2,96.3,96.18,96.3,500.0,75.9856,76.0646,75.9698,76.0646,500.0
2019-09-13 10:50:00,96.32,96.32,96.21,96.21,600.0,76.0804,76.0804,75.9935,75.9935,600.0
2019-09-13 11:00:00,96.34,96.34,96.14,96.16,820.0,76.0962,76.0962,75.9382,75.954,820.0
2019-09-13 11:10:00,96.12,96.12,95.83,95.84,884.0,75.9224,75.9224,75.6934,75.7013,884.0
2019-09-13 11:20:00,95.76,95.79,95.6,95.72,800.0,75.6381,75.6618,75.5117,75.6065,800.0
2019-09-13 11:30:00,95.89,95.89,95.72,95.72,500.0,75.7408,75.7408,75.6065,75.6065,500.0
2019-09-13 11:40:00,95.79,95.86,95.79,95.86,400.0,75.6618,75.7171,75.6618,75.7171,400.0
2019-09-13 11:50:00,95.97,95.97,95.72,95.72,400.0,75.804,75.804,75.6065,75.6065,400.0
2019-09-13 12:00:00,95.61,95.9,95.61,95.9,300.0,75.5196,75.7487,75.5196,75.7487,300.0
2019-09-13 12:10:00,95.7,95.86,95.7,95.83,300.0,75.5907,75.7171,75.5907,75.6934,300.0
2019-09-13 12:20:00,95.81,95.81,95.68,95.81,823.0,75.6776,75.6776,75.5749,75.6776,823.0
2019-09-13 12:30:00,95.75,95.75,95.75,95.75,100.0,75.6302,75.6302,75.6302,75.6302,100.0
2019-09-13 12:40:00,96.15,96.15,96.15,96.15,100.0,75.9461,75.9461,75.9461,75.9461,100.0
2019-09-13 12:50:00,96.13,96.26,96.11,96.26,800.0,75.9303,76.033,75.9145,76.033,800.0
2019-09-13 13:00:00,96.34,96.38,96.3,96.3,800.0,76.0962,76.1278,76.0646,76.0646,800.0
2019-09-13 13:10:00,96.29,96.51,96.29,96.51,800.0,76.0567,76.2305,76.0567,76.2305,800.0
2019-09-13 13:20:00,96.61,96.64,96.61,96.64,200.0,76.3095,76.3332,76.3095,76.3332,200.0
2019-09-13 13:30:00,96.87,96.87,96.7,96.7,200.0,76.5148,76.5148,76.3806,76.3806,200.0
2019-09-13 13:40:00,96.8,96.8,96.7,96.72,500.0,76.4595,76.4595,76.3806,76.3964,500.0
2019-09-13 13:50:00,96.74,96.75,96.67,96.75,700.0,76.4122,76.4201,76.3569,76.4201,700.0
2019-09-13 14:00:00,96.74,97.1,96.74,97.03,1294.0,76.4122,76.6965,76.4122,76.6412,1294.0
2019-09-13 14:10:00,96.95,96.97,96.84,96.97,1050.0,76.578,76.5938,76.4911,76.5938,1050.0
2019-09-13 14:20:00,96.97,96.97,96.97,96.97,0.0,76.5938,76.5938,76.5938,76.5938,0.0
2019-09-13 14:30:00,96.93,96.93,96.74,96.78,700.0,76.5622,76.5622,76.4122,76.4438,700.0
2019-09-13 14:40:00,96.79,96.96,96.72,96.96,600.0,76.4517,76.5859,76.3964,76.5859,600.0
2019-09-13 14:50:00,96.72,96.79,96.63,96.64,1300.0,76.3964,76.4517,76.3253,76.3332,1300.0
2019-09-13 15:00:00,96.72,96.88,96.71,96.85,500.0,76.3964,76.5227,76.3885,76.499,500.0
2019-09-13 15:10:00,96.83,96.84,96.6,96.64,700.0,76.4832,76.4911,76.3016,76.3332,700.0
2019-09-13 15:20:00,96.73,96.88,96.72,96.88,1100.0,76.4043,76.5227,76.3964,76.5227,1100.0
2019-09-13 15:30:00,96.86,96.98,96.83,96.86,2220.0,76.5069,76.6017,76.4832,76.5069,2220.0
2019-09-13 15:40:00,96.82,97.0,96.77,96.99,3139.0,76.4753,76.6175,76.4359,76.6096,3139.0
2019-09-13 15:50:00,97.02,97.05,96.62,96.71,7706.0,76.6333,76.657,76.3174,76.3885,7706.0
2019-09-16 09:30:00,103.71,104.07,102.42,102.75,3368.0,81.9176,82.2019,80.8986,81.1593,3368.0
2019-09-16 09:40:00,102.77,103.6,102.77,103.6,9231.0,81.1751,81.8307,81.1751,81.8307,9231.0
2019-09-16 09:50:00,103.86,105.08,103.86,105.07,9253.0,82.036,82.9997,82.036,82.9918,9253.0
2019-09-16 10:00:00,105.26,105.53,105.09,105.16,4300.0,83.1419,83.3551,83.0076,83.0629,4300.0
2019-09-16 10:10:00,105.07,105.07,104.54,104.54,4662.0,82.9918,82.9918,82.5732,82.5732,4662.0
2019-09-16 10:20:00,104.62,104.65,102.76,102.84,15541.0,82.6363,82.66,81.1672,81.2304,15541.0
2019-09-16 10:30:00,102.91,103.32,102.43,102.43,13378.0,81.2857,81.6095,80.9065,80.9065,13378.0
2019-09-16 10:40:00,102.41,102.41,101.96,102.0,18239.0,80.8907,80.8907,80.5353,80.5669,18239.0
2019-09-16 10:50:00,101.85,102.35,101.85,102.07,16889.0,80.4484,80.8433,80.4484,80.6222,16889.0
2019-09-16 11:00:00,102.48,102.98,102.38,102.98,1700.0,80.946,81.341,80.867,81.341,1700.0
2019-09-16 11:10:00,103.0,103.55,102.85,103.28,1600.0,81.3568,81.7912,81.2383,81.5779,1600.0
2019-09-16 11:20:00,103.38,103.49,103.18,103.29,1100.0,81.6569,81.7438,81.4989,81.5858,1100.0
2019-09-16 11:30:00,103.14,103.47,102.88,103.45,1600.0,81.4673,81.728,81.262,81.7122,1600.0
2019-09-16 11:40:00,103.4,103.45,103.05,103.29,1750.0,81.6727,81.7122,81.3962,81.5858,1750.0
2019-09-16 11:50:00,103.23,103.45,103.19,103.43,2600.0,81.5384,81.7122,81.5068,81.6964,2600.0
2019-09-16 12:00:00,103.52,103.52,103.2,103.34,1800.0,81.7675,81.7675,81.5147,81.6253,1800.0
2019-09-16 12:10:00,103.28,103.8,103.28,103.8,1721.0,81.5779,81.9886,81.5779,81.9886,1721.0
2019-09-16 12:20:00,103.77,103.78,103.61,103.77,1400.0,81.965,81.9729,81.8386,81.965,1400.0
2019-09-16 12:30:00,103.85,104.47,103.76,104.29,5984.0,82.0281,82.5179,81.9571,82.3757,5984.0
2019-09-16 12:40:00,104.39,104.41,104.17,104.32,2117.0,82.4547,82.4705,82.2809,82.3994,2117.0
2019-09-16 12:50:00,104.4,104.5,104.17,104.43,1885.0,82.4626,82.5416,82.2809,82.4863,1885.0
2019-09-16 13:00:00,104.42,104.49,104.28,104.49,1100.0,82.4784,82.5337,82.3678,82.5337,1100.0
2019-09-16 13:10:00,104.56,104.64,104.48,104.64,3723.0,82.589,82.6521,82.5258,82.6521,3723.0
2019-09-16 13:20:00,104.66,104.84,104.6,104.62,2518.0,82.6679,82.8101,82.6205,82.6363,2518.0
2019-09-16 13:30:00,104.62,104.71,104.5,104.7,1246.0,82.6363,82.7074,82.5416,82.6995,1246.0
2019-09-16 13:40:00,104.83,105.29,104.83,105.1,4293.0,82.8022,83.1656,82.8022,83.0155,4293.0
2019-09-16 13:50:00,105.19,105.49,105.19,105.38,3112.0,83.0866,83.3235,83.0866,83.2366,3112.0
2019-09-16 14:00:00,105.37,105.4,104.75,104.84,1900.0,83.2287,83.2524,82.739,82.8101,1900.0
2019-09-16 14:10:00,104.76,104.76,104.43,104.43,801.0,82.7469,82.7469,82.4863,82.4863,801.0
2019-09-16 14:20:00,104.75,104.83,104.62,104.74,918.0,82.739,82.8022,82.6363,82.7311,918.0
2019-09-16 14:30:00,104.75,104.75,104.41,104.41,2124.0,82.739,82.739,82.4705,82.4705,2124.0
2019-09-16 14:40:00,104.65,105.13,104.65,105.07,1502.0,82.66,83.0392,82.66,82.9918,1502.0
2019-09-16 14:50:00,105.1,105.28,105.03,105.27,1200.0,83.0155,83.1577,82.9602,83.1498,1200.0
2019-09-16 15:00:00,105.22,105.22,105.08,105.22,1300.0,83.1103,83.1103,82.9997,83.1103,1300.0
2019-09-16 15:10:00,105.19,105.5,105.11,105.43,1751.0,83.0866,83.3314,83.0234,83.2761,1751.0
2019-09-16 15:20:00,105.67,105.86,105.55,105.68,2047.0,83.4657,83.6158,83.3709,83.4736,2047.0
2019-09-16 15:30:00,105.71,105.95,104.8,104.8,5686.0,83.4973,83.6869,82.7785,82.7785,5686.0
2019-09-16 15:40:00,104.87,104.87,104.39,104.62,11582.0,82.8338,82.8338,82.4547,82.6363,11582.0
2019-09-16 15:50:00,104.6,105.3,104.6,105.08,13076.0,82.6205,83.1735,82.6205,82.9997,13076.0
2019-09-17 09:30:00,103.95,105.25,102.75,102.75,2209.0,82.1071,83.134,81.1593,81.1593,2209.0
2019-09-17 09:40:00,102.85,102.85,101.12,101.55,5764.0,81.2383,81.2383,79.8718,80.2114,5764.0
2019-09-17 09:50:00,101.38,102.67,101.38,102.67,2000.0,80.0772,81.0961,80.0772,81.0961,2000.0
2019-09-17 10:00:00,102.81,102.81,101.4,101.4,5100.0,81.2067,81.2067,80.093,80.093,5100.0
2019-09-17 10:10:00,101.37,102.14,100.95,101.74,8896.0,80.0693,80.6775,79.7375,80.3615,8896.0
2019-09-17 10:20:00,101.86,101.91,101.25,101.32,3467.0,80.4563,80.4958,79.9745,80.0298,3467.0
2019-09-17 10:30:00,101.45,101.9,101.15,101.33,2800.0,80.1325,80.4879,79.8955,80.0377,2800.0
2019-09-17 10:40:00,101.39,101.45,100.89,101.45,3295.0,80.0851,80.1325,79.6901,80.1325,3295.0
2019-09-17 10:50:00,101.16,101.72,101.16,101.64,1805.0,79.9034,80.3457,79.9034,80.2825,1805.0
2019-09-17 11:00:00,101.98,102.08,101.79,102.08,2700.0,80.5511,80.6301,80.401,80.6301,2700.0
2019-09-17 11:10:00,101.98,102.1,101.59,101.6,1900.0,80.5511,80.6459,80.243,80.2509,1900.0
2019-09-17 11:20:00,101.67,102.53,101.67,102.32,1400.0,80.3062,80.9855,80.3062,80.8196,1400.0
2019-09-17 11:30:00,102.23,102.65,102.01,102.61,1000.0,80.7486,81.0803,80.5748,81.0487,1000.0
2019-09-17 11:40:00,102.67,102.89,102.6,102.78,1150.0,81.0961,81.2699,81.0408,81.183,1150.0
2019-09-17 11:50:00,102.8,103.09,102.8,103.09,511.0,81.1988,81.4278,81.1988,81.4278,511.0
2019-09-17 12:00:00,103.24,103.25,103.05,103.25,1000.0,81.5463,81.5542,81.3962,81.5542,1000.0
2019-09-17 12:10:00,103.47,103.56,103.38,103.56,900.0,81.728,81.7991,81.6569,81.7991,900.0
2019-09-17 12:20:00,103.63,103.68,103.48,103.62,1100.0,81.8544,81.8939,81.7359,81.8465,1100.0
2019-09-17 12:30:00,103.69,103.73,103.5,103.5,2400.0,81.9018,81.9334,81.7517,81.7517,2400.0
2019-09-17 12:40:00,103.47,103.86,103.47,103.86,2000.0,81.728,82.036,81.728,82.036,2000.0
2019-09-17 12:50:00,104.04,104.13,103.92,103.95,1000.0,82.1782,82.2493,82.0834,82.1071,1000.0
2019-09-17 13:00:00,104.03,104.03,103.76,103.76,1200.0,82.1703,82.1703,81.9571,81.9571,1200.0
2019-09-17 13:10:00,103.98,104.0,103.9,103.97,900.0,82.1308,82.1466,82.0676,82.1229,900.0
2019-09-17 13:20:00,104.02,104.36,104.02,104.28,1114.0,82.1624,82.431,82.1624,82.3678,1114.0
2019-09-17 13:30:00,104.32,104.35,104.19,104.19,1100.0,82.3994,82.4231,82.2967,82.2967,1100.0
2019-09-17 13:40:00,103.35,103.59,102.14,102.77,1600.0,81.6332,81.8228,80.6775,81.1751,1600.0
2019-09-17 13:50:00,102.63,102.91,102.52,102.62,1300.0,81.0645,81.2857,80.9776,81.0566,1300.0
2019-09-17 14:00:00,102.66,102.84,102.49,102.73,1600.0,81.0882,81.2304,80.9539,81.1435,1600.0
2019-09-17 14:10:00,102.69,102.69,102.14,102.14,1119.0,81.1119,81.1119,80.6775,80.6775,1119.0
2019-09-17 14:20:00,101.75,102.04,101.75,101.93,1400.0,80.3694,80.5985,80.3694,80.5116,1400.0
2019-09-17 14:30:00,101.9,101.93,101.85,101.85,500.0,80.4879,80.5116,80.4484,80.4484,500.0
2019-09-17 14:40:00,101.96,102.02,101.64,101.64,1200.0,80.5353,80.5827,80.2825,80.2825,1200.0
2019-09-17 14:50:00,101.61,101.81,101.6,101.71,1700.0,80.2588,80.4168,80.2509,80.3378,1700.0
2019-09-17 15:00:00,101.63,101.64,101.47,101.53,1700.0,80.2746,80.2825,80.1482,80.1956,1700.0
2019-09-17 15:10:00,101.5,101.57,101.33,101.33,1380.0,80.1719,80.2272,80.0377,80.0377,1380.0
2019-09-17 15:20:00,101.34,101.34,101.0,101.0,2284.0,80.0456,80.0456,79.777,79.777,2284.0
2019-09-17 15:30:00,101.04,101.11,100.84,100.95,5765.0,79.8086,79.8639,79.6506,79.7375,5765.0
2019-09-17 15:40:00,100.95,101.12,100.88,100.88,6906.0,79.7375,79.8718,79.6822,79.6822,6906.0
2019-09-17 15:50:00,100.88,100.93,100.37,100.37,9600.0,79.6822,79.7217,79.2794,79.2794,9600.0
2019-09-18 09:30:00,99.26,99.26,98.7,99.15,1500.0,78.4026,78.4026,77.9603,78.3157,1500.0
2019-09-18 09:40:00,99.03,99.09,98.45,98.89,3324.0,78.221,78.2684,77.7628,78.1104,3324.0
2019-09-18 09:50:00,98.71,99.12,98.29,98.29,1876.0,77.9682,78.2921,77.6365,77.6365,1876.0
2019-09-18 10:00:00,98.26,98.5,98.07,98.36,3400.0,77.6128,77.8023,77.4627,77.6917,3400.0
2019-09-18 10:10:00,98.33,98.4,98.16,98.28,800.0,77.6681,77.7233,77.5338,77.6286,800.0
2019-09-18 10:20:00,98.08,98.43,97.96,98.43,2100.0,77.4706,77.747,77.3758,77.747,2100.0
2019-09-18 10:30:00,98.48,98.48,98.41,98.44,400.0,77.7865,77.7865,77.7312,77.7549,400.0
2019-09-18 10:40:00,98.22,99.15,98.22,98.95,1300.0,77.5812,78.3157,77.5812,78.1578,1300.0
2019-09-18 10:50:00,98.95,98.95,98.59,98.73,605.0,78.1578,78.1578,77.8734,77.984,605.0
2019-09-18 11:00:00,98.29,98.48,98.07,98.07,1000.0,77.6365,77.7865,77.4627,77.4627,1000.0
2019-09-18 11:10:00,98.1,98.28,97.88,97.91,3300.0,77.4864,77.6286,77.3126,77.3363,3300.0
2019-09-18 11:20:00,98.09,98.27,98.08,98.1,500.0,77.4785,77.6207,77.4706,77.4864,500.0
2019-09-18 11:30:00,98.16,98.19,97.8,97.8,3154.0,77.5338,77.5575,77.2494,77.2494,3154.0
2019-09-18 11:40:00,97.7,97.7,97.5,97.52,3317.0,77.1704,77.1704,77.0125,77.0283,3317.0
2019-09-18 11:50:00,97.53,97.87,97.53,97.87,1193.0,77.0362,77.3047,77.0362,77.3047,1193.0
2019-09-18 12:00:00,97.85,98.03,97.83,98.01,3058.0,77.2889,77.4311,77.2731,77.4153,3058.0
2019-09-18 12:10:00,97.99,98.03,97.85,97.97,9459.0,77.3995,77.4311,77.2889,77.3837,9459.0
2019-09-18 12:20:00,97.89,97.96,97.89,97.96,300.0,77.3205,77.3758,77.3205,77.3758,300.0
2019-09-18 12:30:00,97.9,97.9,97.57,97.57,800.0,77.3284,77.3284,77.0678,77.0678,800.0
2019-09-18 12:40:00,97.46,97.5,97.21,97.32,5272.0,76.9809,77.0125,76.7834,76.8703,5272.0
2019-09-18 12:50:00,97.42,97.42,97.27,97.31,3695.0,76.9493,76.9493,76.8308,76.8624,3695.0
2019-09-18 13:00:00,97.26,97.45,97.26,97.4,1698.0,76.8229,76.973,76.8229,76.9335,1698.0
2019-09-18 13:10:00,97.26,97.78,97.26,97.78,2664.0,76.8229,77.2336,76.8229,77.2336,2664.0
2019-09-18 13:20:00,97.72,97.72,97.59,97.72,1552.0,77.1862,77.1862,77.0835,77.1862,1552.0
2019-09-18 13:30:00,97.67,97.85,97.67,97.85,500.0,77.1467,77.2889,77.1467,77.2889,500.0
2019-09-18 13:40:00,97.78,97.85,97.76,97.77,900.0,77.2336,77.2889,77.2178,77.2257,900.0
2019-09-18 13:50:00,97.71,98.12,97.71,98.02,1200.0,77.1783,77.5022,77.1783,77.4232,1200.0
2019-09-18 14:00:00,97.97,98.4,97.97,98.34,1872.0,77.3837,77.7233,77.3837,77.676,1872.0
2019-09-18 14:10:00,98.21,98.21,97.59,97.65,700.0,77.5733,77.5733,77.0835,77.1309,700.0
2019-09-18 14:20:00,97.62,97.79,97.62,97.72,600.0,77.1072,77.2415,77.1072,77.1862,600.0
2019-09-18 14:30:00,97.66,97.76,97.59,97.64,1336.0,77.1388,77.2178,77.0835,77.123,1336.0
2019-09-18 14:40:00,97.75,97.82,97.65,97.7,1200.0,77.2099,77.2652,77.1309,77.1704,1200.0
2019-09-18 14:50:00,97.8,97.94,97.68,97.68,700.0,77.2494,77.36,77.1546,77.1546,700.0
2019-09-18 15:00:00,97.68,97.86,97.66,97.86,700.0,77.1546,77.2968,77.1388,77.2968,700.0
2019-09-18 15:10:00,97.9,98.14,97.9,98.12,2830.0,77.3284,77.518,77.3284,77.5022,2830.0
2019-09-18 15:20:00,98.14,98.19,98.07,98.19,2800.0,77.518,77.5575,77.4627,77.5575,2800.0
2019-09-18 15:30:00,98.15,98.43,98.12,98.29,1800.0,77.5259,77.747,77.5022,77.6365,1800.0
2019-09-18 15:40:00,98.31,98.36,98.12,98.19,2251.0,77.6523,77.6917,77.5022,77.5575,2251.0
2019-09-18 15:50:00,98.21,98.33,98.18,98.22,9349.0,77.5733,77.6681,77.5496,77.5812,9349.0
2019-09-19 09:30:00,99.61,99.61,98.8,98.8,1800.0,78.6791,78.6791,78.0393,78.0393,1800.0
2019-09-19 09:40:00,98.91,98.91,98.0,98.0,900.0,78.1262,78.1262,77.4074,77.4074,900.0
2019-09-19 09:50:00,98.11,98.43,97.89,98.29,800.0,77.4943,77.747,77.3205,77.6365,800.0
2019-09-19 10:00:00,98.14,98.17,97.68,97.68,900.0,77.518,77.5417,77.1546,77.1546,900.0
2019-09-19 10:10:00,97.68,97.74,97.54,97.74,1389.0,77.1546,77.202,77.0441,77.202,1389.0
2019-09-19 10:20:00,97.56,97.56,97.22,97.22,900.0,77.0599,77.0599,76.7913,76.7913,900.0
2019-09-19 10:30:00,97.29,97.37,97.03,97.06,2395.0,76.8466,76.9098,76.6412,76.6649,2395.0
2019-09-19 10:40:00,97.22,97.34,97.03,97.27,1800.0,76.7913,76.8861,76.6412,76.8308,1800.0
2019-09-19 10:50:00,97.46,97.61,97.41,97.55,600.0,76.9809,77.0993,76.9414,77.052,600.0
2019-09-19 11:00:00,97.79,97.96,97.71,97.95,920.0,77.2415,77.3758,77.1783,77.3679,920.0
2019-09-19 11:10:00,97.88,97.88,97.5,97.5,1037.0,77.3126,77.3126,77.0125,77.0125,1037.0
2019-09-19 11:20:00,97.56,97.56,97.43,97.43,400.0,77.0599,77.0599,76.9572,76.9572,400.0
2019-09-19 11:30:00,97.4,97.54,97.39,97.42,1300.0,76.9335,77.0441,76.9256,76.9493,1300.0
2019-09-19 11:40:00,97.45,97.56,97.17,97.17,1049.0,76.973,77.0599,76.7518,76.7518,1049.0
2019-09-19 11:50:00,97.12,97.22,97.1,97.1,488.0,76.7123,76.7913,76.6965,76.6965,488.0
2019-09-19 12:00:00,97.03,97.03,96.95,96.98,800.0,76.6412,76.6412,76.578,76.6017,800.0
2019-09-19 12:10:00,97.29,97.44,97.29,97.38,900.0,76.8466,76.9651,76.8466,76.9177,900.0
2019-09-19 12:20:00,97.31,97.33,97.22,97.22,400.0,76.8624,76.8782,76.7913,76.7913,400.0
2019-09-19 12:30:00,97.13,97.7,97.13,97.7,735.0,76.7202,77.1704,76.7202,77.1704,735.0
2019-09-19 12:40:00,97.68,97.68,97.41,97.41,500.0,77.1546,77.1546,76.9414,76.9414,500.0
2019-09-19 12:50:00,97.43,97.59,97.32,97.49,900.0,76.9572,77.0835,76.8703,77.0046,900.0
2019-09-19 13:00:00,97.48,97.59,97.34,97.34,1200.0,76.9967,77.0835,76.8861,76.8861,1200.0
2019-09-19 13:10:00,97.38,97.61,97.38,97.42,1600.0,76.9177,77.0993,76.9177,76.9493,1600.0
2019-09-19 13:20:00,97.44,97.53,97.36,97.5,2100.0,76.9651,77.0362,76.9019,77.0125,2100.0
2019-09-19 13:30:00,97.42,97.42,97.06,97.15,1400.0,76.9493,76.9493,76.6649,76.736,1400.0
2019-09-19 13:40:00,97.13,97.15,97.02,97.1,1800.0,76.7202,76.736,76.6333,76.6965,1800.0
2019-09-19 13:50:00,97.24,97.37,97.24,97.33,2899.0,76.8071,76.9098,76.8071,76.8782,2899.0
2019-09-19 14:00:00,97.27,97.52,97.22,97.5,10942.0,76.8308,77.0283,76.7913,77.0125,10942.0
2019-09-19 14:10:00,97.56,97.56,97.25,97.25,500.0,77.0599,77.0599,76.815,76.815,500.0
2019-09-19 14:20:00,97.18,97.35,97.17,97.2,1942.0,76.7597,76.894,76.7518,76.7755,1942.0
2019-09-19 14:30:00,97.33,97.39,97.27,97.27,1400.0,76.8782,76.9256,76.8308,76.8308,1400.0
2019-09-19 14:40:00,97.36,97.4,97.32,97.37,800.0,76.9019,76.9335,76.8703,76.9098,800.0
2019-09-19 14:50:00,97.43,97.55,97.34,97.55,1400.0,76.9572,77.052,76.8861,77.052,1400.0
2019-09-19 15:00:00,97.57,97.57,97.44,97.47,3100.0,77.0678,77.0678,76.9651,76.9888,3100.0
2019-09-19 15:10:00,97.51,97.52,97.3,97.45,3000.0,77.0204,77.0283,76.8545,76.973,3000.0
2019-09-19 15:20:00,97.47,97.47,97.3,97.47,2100.0,76.9888,76.9888,76.8545,76.9888,2100.0
2019-09-19 15:30:00,97.43,97.52,97.21,97.34,3900.0,76.9572,77.0283,76.7834,76.8861,3900.0
2019-09-19 15:40:00,97.33,97.33,97.18,97.2,2000.0,76.8782,76.8782,76.7597,76.7755,2000.0
2019-09-19 15:50:00,97.27,97.42,97.22,97.34,3300.0,76.8308,76.9493,76.7913,76.8861,3300.0
2019-09-20 09:30:00,97.36,97.49,96.89,96.89,2385.0,76.9019,77.0046,76.5306,76.5306,2385.0
2019-09-20 09:40:00,96.96,97.1,96.62,96.77,2566.0,76.5859,76.6965,76.3174,76.4359,2566.0
2019-09-20 09:50:00,96.9,97.71,96.9,97.71,1760.0,76.5385,77.1783,76.5385,77.1783,1760.0
2019-09-20 10:00:00,97.8,97.8,97.66,97.66,1100.0,77.2494,77.2494,77.1388,77.1388,1100.0
2019-09-20 10:10:00,97.79,97.79,97.36,97.37,1000.0,77.2415,77.2415,76.9019,76.9098,1000.0
2019-09-20 10:20:00,97.53,97.67,97.52,97.62,1399.0,77.0362,77.1467,77.0283,77.1072,1399.0
2019-09-20 10:30:00,97.69,97.69,97.33,97.43,3300.0,77.1625,77.1625,76.8782,76.9572,3300.0
2019-09-20 10:40:00,97.49,97.55,97.36,97.55,1400.0,77.0046,77.052,76.9019,77.052,1400.0
2019-09-20 10:50:00,97.59,98.05,97.56,97.98,4456.0,77.0835,77.4469,77.0599,77.3916,4456.0
2019-09-20 11:00:00,98.04,98.14,97.86,98.02,2970.0,77.439,77.518,77.2968,77.4232,2970.0
2019-09-20 11:10:00,97.94,97.94,97.51,97.51,800.0,77.36,77.36,77.0204,77.0204,800.0
2019-09-20 11:20:00,97.5,97.54,97.5,97.54,300.0,77.0125,77.0441,77.0125,77.0441,300.0
2019-09-20 11:30:00,97.46,97.6,97.39,97.39,1200.0,76.9809,77.0914,76.9256,76.9256,1200.0
2019-09-20 11:40:00,97.44,97.62,97.29,97.39,1600.0,76.9651,77.1072,76.8466,76.9256,1600.0
2019-09-20 11:50:00,97.38,97.49,97.35,97.35,800.0,76.9177,77.0046,76.894,76.894,800.0
2019-09-20 12:00:00,97.32,97.42,97.14,97.15,1900.0,76.8703,76.9493,76.7281,76.736,1900.0
2019-09-20 12:10:00,97.19,97.3,97.19,97.21,1200.0,76.7676,76.8545,76.7676,76.7834,1200.0
2019-09-20 12:20:00,97.11,97.17,96.97,97.15,1500.0,76.7044,76.7518,76.5938,76.736,1500.0
2019-09-20 12:30:00,97.15,97.37,97.13,97.37,1300.0,76.736,76.9098,76.7202,76.9098,1300.0
2019-09-20 12:40:00,97.34,97.43,97.22,97.26,1500.0,76.8861,76.9572,76.7913,76.8229,1500.0
2019-09-20 12:50:00,97.39,97.39,97.31,97.31,1200.0,76.9256,76.9256,76.8624,76.8624,1200.0
2019-09-20 13:00:00,97.31,97.43,97.23,97.29,4693.0,76.8624,76.9572,76.7992,76.8466,4693.0
2019-09-20 13:10:00,97.25,97.25,96.44,96.67,2100.0,76.815,76.815,76.1752,76.3569,2100.0
2019-09-20 13:20:00,96.75,96.75,96.49,96.49,2100.0,76.4201,76.4201,76.2147,76.2147,2100.0
2019-09-20 13:30:00,96.49,96.55,96.31,96.47,1700.0,76.2147,76.2621,76.0725,76.1989,1700.0
2019-09-20 13:40:00,96.37,96.4,96.13,96.18,1600.0,76.1199,76.1436,75.9303,75.9698,1600.0
2019-09-20 13:50:00,96.16,96.23,95.99,96.05,4100.0,75.954,76.0093,75.8198,75.8671,4100.0
2019-09-20 14:00:00,96.05,96.08,95.86,96.03,1942.0,75.8671,75.8908,75.7171,75.8513,1942.0
2019-09-20 14:10:00,96.02,96.07,95.95,96.02,1900.0,75.8435,75.8829,75.7882,75.8435,1900.0
2019-09-20 14:20:00,96.05,96.09,95.8,95.91,1200.0,75.8671,75.8987,75.6697,75.7566,1200.0
2019-09-20 14:30:00,95.98,96.18,95.98,96.12,1700.0,75.8119,75.9698,75.8119,75.9224,1700.0
2019-09-20 14:40:00,96.07,96.21,96.03,96.21,1500.0,75.8829,75.9935,75.8513,75.9935,1500.0
2019-09-20 14:50:00,96.32,96.35,96.15,96.2,2300.0,76.0804,76.1041,75.9461,75.9856,2300.0
2019-09-20 15:00:00,96.26,96.32,95.95,95.96,2800.0,76.033,76.0804,75.7882,75.7961,2800.0
2019-09-20 15:10:00,96.03,96.22,95.99,96.2,2300.0,75.8513,76.0014,75.8198,75.9856,2300.0
2019-09-20 15:20:00,96.24,96.37,96.24,96.33,2692.0,76.0172,76.1199,76.0172,76.0883,2692.0
2019-09-20 15:30:00,96.31,96.73,96.28,96.62,6736.0,76.0725,76.4043,76.0488,76.3174,6736.0
2019-09-20 15:40:00,96.59,96.69,96.45,96.45,5900.0,76.2937,76.3727,76.1831,76.1831,5900.0
2019-09-20 15:50:00,96.45,96.91,96.45,96.87,16702.0,76.1831,76.5464,76.1831,76.5148,16702.0
2019-09-23 09:30:00,97.15,97.6,96.62,97.52,2659.0,76.736,77.0914,76.3174,77.0283,2659.0
2019-09-23 09:40:00,97.5,97.87,97.33,97.61,1600.0,77.0125,77.3047,76.8782,77.0993,1600.0
2019-09-23 09:50:00,97.75,97.95,97.49,97.49,3103.0,77.2099,77.3679,77.0046,77.0046,3103.0
2019-09-23 10:00:00,97.5,97.62,97.3,97.3,3977.0,77.0125,77.1072,76.8545,76.8545,3977.0
2019-09-23 10:10:00,97.22,97.35,97.02,97.22,3326.0,76.7913,76.894,76.6333,76.7913,3326.0
2019-09-23 10:20:00,97.19,97.33,97.07,97.3,3300.0,76.7676,76.8782,76.6728,76.8545,3300.0
2019-09-23 10:30:00,97.35,97.54,97.14,97.14,1600.0,76.894,77.0441,76.7281,76.7281,1600.0
2019-09-23 10:40:00,97.12,97.32,96.99,96.99,1724.0,76.7123,76.8703,76.6096,76.6096,1724.0
2019-09-23 10:50:00,97.02,97.14,96.91,97.04,3409.0,76.6333,76.7281,76.5464,76.6491,3409.0
2019-09-23 11:00:00,97.08,97.39,97.08,97.11,3303.0,76.6807,76.9256,76.6807,76.7044,3303.0
2019-09-23 11:10:00,97.16,97.39,97.16,97.25,2234.0,76.7439,76.9256,76.7439,76.815,2234.0
2019-09-23 11:20:00,97.35,97.44,97.16,97.16,7631.0,76.894,76.9651,76.7439,76.7439,7631.0
2019-09-23 11:30:00,97.24,97.26,97.07,97.18,1300.0,76.8071,76.8229,76.6728,76.7597,1300.0
2019-09-23 11:40:00,97.16,97.16,96.85,96.86,1500.0,76.7439,76.7439,76.499,76.5069,1500.0
2019-09-23 11:50:00,96.9,96.91,96.75,96.77,1690.0,76.5385,76.5464,76.4201,76.4359,1690.0
2019-09-23 12:00:00,96.8,96.86,96.76,96.81,2100.0,76.4595,76.5069,76.428,76.4674,2100.0
2019-09-23 12:10:00,96.83,96.84,96.77,96.77,600.0,76.4832,76.4911,76.4359,76.4359,600.0
2019-09-23 12:20:00,96.83,96.86,96.79,96.86,1200.0,76.4832,76.5069,76.4517,76.5069,1200.0
2019-09-23 12:30:00,96.9,96.95,96.84,96.95,1100.0,76.5385,76.578,76.4911,76.578,1100.0
2019-09-23 12:40:00,96.92,97.17,96.92,97.15,900.0,76.5543,76.7518,76.5543,76.736,900.0
2019-09-23 12:50:00,97.06,97.09,96.98,97.01,1600.0,76.6649,76.6886,76.6017,76.6254,1600.0
2019-09-23 13:00:00,97.06,97.31,97.06,97.26,1100.0,76.6649,76.8624,76.6649,76.8229,1100.0
2019-09-23 13:10:00,97.24,97.24,97.04,97.11,1544.0,76.8071,76.8071,76.6491,76.7044,1544.0
2019-09-23 13:20:00,97.08,97.09,96.95,97.0,1500.0,76.6807,76.6886,76.578,76.6175,1500.0
2019-09-23 13:30:00,97.03,97.05,96.98,97.05,800.0,76.6412,76.657,76.6017,76.657,800.0
2019-09-23 13:40:00,97.14,97.33,97.14,97.28,1400.0,76.7281,76.8782,76.7281,76.8387,1400.0
2019-09-23 13:50:00,97.3,97.42,97.29,97.36,1400.0,76.8545,76.9493,76.8466,76.9019,1400.0
2019-09-23 14:00:00,97.3,97.4,97.28,97.37,1000.0,76.8545,76.9335,76.8387,76.9098,1000.0
2019-09-23 14:10:00,97.37,97.52,97.37,97.52,1500.0,76.9098,77.0283,76.9098,77.0283,1500.0
2019-09-23 14:20:00,97.5,97.75,97.5,97.75,1900.0,77.0125,77.2099,77.0125,77.2099,1900.0
2019-09-23 14:30:00,97.76,97.79,97.62,97.71,1500.0,77.2178,77.2415,77.1072,77.1783,1500.0
2019-09-23 14:40:00,97.68,97.76,97.68,97.75,1000.0,77.1546,77.2178,77.1546,77.2099,1000.0
2019-09-23 14:50:00,97.87,97.97,97.81,97.97,1173.0,77.3047,77.3837,77.2573,77.3837,1173.0
2019-09-23 15:00:00,97.95,98.27,97.93,98.21,3347.0,77.3679,77.6207,77.3521,77.5733,3347.0
2019-09-23 15:10:00,98.21,98.3,98.21,98.22,3700.0,77.5733,77.6444,77.5733,77.5812,3700.0
2019-09-23 15:20:00,98.11,98.36,98.11,98.36,10000.0,77.4943,77.6917,77.4943,77.6917,10000.0
2019-09-23 15:30:00,98.38,98.76,98.36,98.76,4253.0,77.7075,78.0077,77.6917,78.0077,4253.0
2019-09-23 15:40:00,98.75,99.08,98.75,99.08,4202.0,77.9998,78.2605,77.9998,78.2605,4202.0
2019-09-23 15:50:00,99.12,99.12,98.23,98.23,9198.0,78.2921,78.2921,77.5891,77.5891,9198.0
2019-09-24 09:30:00,97.9,98.06,97.84,98.05,3600.0,77.3284,77.4548,77.281,77.4469,3600.0
2019-09-24 09:40:00,98.16,98.16,97.65,97.67,4513.0,77.5338,77.5338,77.1309,77.1467,4513.0
2019-09-24 09:50:00,97.71,97.95,97.58,97.6,1400.0,77.1783,77.3679,77.0756,77.0914,1400.0
2019-09-24 10:00:00,97.57,97.64,97.29,97.29,1300.0,77.0678,77.123,76.8466,76.8466,1300.0
2019-09-24 10:10:00,97.33,97.33,96.86,97.12,829.0,76.8782,76.8782,76.5069,76.7123,829.0
2019-09-24 10:20:00,96.99,97.4,96.82,97.14,2600.0,76.6096,76.9335,76.4753,76.7281,2600.0
2019-09-24 10:30:00,97.14,97.26,97.02,97.18,800.0,76.7281,76.8229,76.6333,76.7597,800.0
2019-09-24 10:40:00,97.15,97.15,96.73,96.87,1720.0,76.736,76.736,76.4043,76.5148,1720.0
2019-09-24 10:50:00,96.89,96.97,96.58,96.66,2100.0,76.5306,76.5938,76.2858,76.349,2100.0
2019-09-24 11:00:00,96.69,96.77,96.69,96.73,1500.0,76.3727,76.4359,76.3727,76.4043,1500.0
2019-09-24 11:10:00,97.19,97.39,97.18,97.36,1400.0,76.7676,76.9256,76.7597,76.9019,1400.0
2019-09-24 11:20:00,97.46,97.5,97.26,97.35,2800.0,76.9809,77.0125,76.8229,76.894,2800.0
2019-09-24 11:30:00,97.2,97.2,96.62,96.68,1200.0,76.7755,76.7755,76.3174,76.3648,1200.0
2019-09-24 11:40:00,96.64,96.65,96.35,96.45,3100.0,76.3332,76.3411,76.1041,76.1831,3100.0
2019-09-24 11:50:00,96.5,96.53,96.24,96.29,1000.0,76.2226,76.2463,76.0172,76.0567,1000.0
2019-09-24 12:00:00,96.19,96.49,96.02,96.46,1700.0,75.9777,76.2147,75.8435,76.191,1700.0
2019-09-24 12:10:00,96.43,96.58,96.4,96.4,600.0,76.1673,76.2858,76.1436,76.1436,600.0
2019-09-24 12:20:00,96.33,96.33,96.08,96.08,400.0,76.0883,76.0883,75.8908,75.8908,400.0
2019-09-24 12:30:00,96.19,96.19,95.91,95.91,800.0,75.9777,75.9777,75.7566,75.7566,800.0
2019-09-24 12:40:00,95.83,95.92,95.83,95.87,600.0,75.6934,75.7645,75.6934,75.725,600.0
2019-09-24 12:50:00,95.87,95.87,95.43,95.43,1965.0,75.725,75.725,75.3774,75.3774,1965.0
2019-09-24 13:00:00,95.62,95.69,95.57,95.6,1400.0,75.5275,75.5828,75.488,75.5117,1400.0
2019-09-24 13:10:00,95.48,95.48,95.32,95.32,1200.0,75.4169,75.4169,75.2905,75.2905,1200.0
2019-09-24 13:20:00,95.34,95.34,94.94,94.94,3299.0,75.3063,75.3063,74.9904,74.9904,3299.0
2019-09-24 13:30:00,95.05,95.32,94.97,95.29,2327.0,75.0773,75.2905,75.0141,75.2668,2327.0
2019-09-24 13:40:00,95.29,95.29,94.96,94.96,1900.0,75.2668,75.2668,75.0062,75.0062,1900.0
2019-09-24 13:50:00,94.93,94.99,94.86,94.89,3594.0,74.9825,75.0299,74.9272,74.9509,3594.0
2019-09-24 14:00:00,94.81,94.81,94.44,94.47,3200.0,74.8877,74.8877,74.5955,74.6191,3200.0
2019-09-24 14:10:00,94.42,94.95,94.42,94.95,2035.0,74.5797,74.9983,74.5797,74.9983,2035.0
2019-09-24 14:20:00,94.92,94.92,94.63,94.65,1324.0,74.9746,74.9746,74.7455,74.7613,1324.0
2019-09-24 14:30:00,94.6,94.6,94.22,94.41,4794.0,74.7218,74.7218,74.4217,74.5718,4794.0
2019-09-24 14:40:00,94.44,94.5,94.02,94.24,8017.0,74.5955,74.6428,74.2637,74.4375,8017.0
2019-09-24 14:50:00,94.18,94.27,94.08,94.18,2400.0,74.3901,74.4612,74.3111,74.3901,2400.0
2019-09-24 15:00:00,94.35,94.52,94.29,94.4,5275.0,74.5244,74.6586,74.477,74.5639,5275.0
2019-09-24 15:10:00,94.44,94.71,94.43,94.45,5192.0,74.5955,74.8087,74.5876,74.6034,5192.0
2019-09-24 15:20:00,94.47,94.49,94.08,94.1,5900.0,74.6191,74.6349,74.3111,74.3269,5900.0
2019-09-24 15:30:00,94.06,94.06,93.85,93.88,6354.0,74.2953,74.2953,74.1294,74.1531,6354.0
2019-09-24 15:40:00,93.86,94.47,93.61,94.46,6335.0,74.1373,74.6191,73.9399,74.6113,6335.0
2019-09-24 15:50:00,94.46,94.56,94.33,94.56,16716.0,74.6113,74.6902,74.5086,74.6902,16716.0
2019-09-25 09:30:00,93.46,93.83,93.25,93.77,4735.0,73.8214,74.1136,73.6555,74.0662,4735.0
2019-09-25 09:40:00,93.77,93.77,92.99,93.04,3451.0,74.0662,74.0662,73.4501,73.4896,3451.0
2019-09-25 09:50:00,92.93,93.09,92.2,92.34,5729.0,73.4027,73.5291,72.8261,72.9367,5729.0
2019-09-25 10:00:00,92.24,92.96,92.24,92.96,2200.0,72.8577,73.4264,72.8577,73.4264,2200.0
2019-09-25 10:10:00,92.69,92.69,92.27,92.34,3800.0,73.2132,73.2132,72.8814,72.9367,3800.0
2019-09-25 10:20:00,92.37,92.51,91.38,91.85,10799.0,72.9604,73.071,72.1784,72.5497,10799.0
2019-09-25 10:30:00,91.7,91.96,91.19,91.19,6210.0,72.4312,72.6366,72.0284,72.0284,6210.0
2019-09-25 10:40:00,91.2,91.93,91.1,91.93,7812.0,72.0363,72.6129,71.9573,72.6129,7812.0
2019-09-25 10:50:00,91.75,92.4,91.72,92.28,7185.0,72.4707,72.9841,72.447,72.8893,7185.0
2019-09-25 11:00:00,92.25,92.33,92.15,92.15,3200.0,72.8656,72.9288,72.7866,72.7866,3200.0
2019-09-25 11:10:00,92.22,92.65,92.22,92.5,6015.0,72.8419,73.1816,72.8419,73.0631,6015.0
2019-09-25 11:20:00,92.75,92.81,92.65,92.67,6900.0,73.2606,73.308,73.1816,73.1974,6900.0
2019-09-25 11:30:00,92.54,92.71,92.54,92.7,1000.0,73.0947,73.229,73.0947,73.2211,1000.0
2019-09-25 11:40:00,92.67,92.74,92.58,92.58,700.0,73.1974,73.2527,73.1263,73.1263,700.0
2019-09-25 11:50:00,92.39,92.39,92.03,92.07,700.0,72.9762,72.9762,72.6919,72.7235,700.0
2019-09-25 12:00:00,92.0,92.09,91.95,91.97,1200.0,72.6682,72.7393,72.6287,72.6445,1200.0
2019-09-25 12:10:00,91.94,92.46,91.94,92.46,800.0,72.6208,73.0315,72.6208,73.0315,800.0
2019-09-25 12:20:00,92.51,92.58,92.51,92.51,800.0,73.071,73.1263,73.071,73.071,800.0
2019-09-25 12:30:00,92.58,92.58,92.46,92.55,1200.0,73.1263,73.1263,73.0315,73.1026,1200.0
2019-09-25 12:40:00,92.53,92.75,92.51,92.75,3600.0,73.0868,73.2606,73.071,73.2606,3600.0
2019-09-25 12:50:00,92.76,92.94,92.76,92.91,2000.0,73.2685,73.4106,73.2685,73.387,2000.0
2019-09-25 13:00:00,92.85,92.85,92.41,92.41,1100.0,73.3396,73.3396,72.992,72.992,1100.0
2019-09-25 13:10:00,92.4,92.4,92.17,92.17,941.0,72.9841,72.9841,72.8024,72.8024,941.0
2019-09-25 13:20:00,92.29,92.42,92.29,92.39,1000.0,72.8972,72.9999,72.8972,72.9762,1000.0
2019-09-25 13:30:00,92.32,92.32,92.18,92.18,1919.0,72.9209,72.9209,72.8103,72.8103,1919.0
2019-09-25 13:40:00,92.16,92.22,92.16,92.2,1100.0,72.7945,72.8419,72.7945,72.8261,1100.0
2019-09-25 13:50:00,92.3,92.35,92.29,92.29,900.0,72.9051,72.9446,72.8972,72.8972,900.0
2019-09-25 14:00:00,92.32,92.32,92.16,92.19,2277.0,72.9209,72.9209,72.7945,72.8182,2277.0
2019-09-25 14:10:00,92.2,92.54,92.15,92.4,3143.0,72.8261,73.0947,72.7866,72.9841,3143.0
2019-09-25 14:20:00,92.53,92.86,92.4,92.86,5900.0,73.0868,73.3475,72.9841,73.3475,5900.0
2019-09-25 14:30:00,92.75,93.2,92.75,93.16,1600.0,73.2606,73.616,73.2606,73.5844,1600.0
2019-09-25 14:40:00,93.18,93.28,92.96,92.96,2100.0,73.6002,73.6792,73.4264,73.4264,2100.0
2019-09-25 14:50:00,93.05,93.15,93.05,93.12,2000.0,73.4975,73.5765,73.4975,73.5528,2000.0
2019-09-25 15:00:00,93.16,93.42,93.16,93.33,3707.0,73.5844,73.7898,73.5844,73.7187,3707.0
2019-09-25 15:10:00,93.36,93.42,93.26,93.3,3776.0,73.7424,73.7898,73.6634,73.695,3776.0
2019-09-25 15:20:00,93.3,93.4,93.27,93.37,5648.0,73.695,73.774,73.6713,73.7503,5648.0
2019-09-25 15:30:00,93.42,93.48,93.36,93.41,6000.0,73.7898,73.8372,73.7424,73.7819,6000.0
2019-09-25 15:40:00,93.41,93.46,93.08,93.09,12503.0,73.7819,73.8214,73.5212,73.5291,12503.0
2019-09-25 15:50:00,93.07,93.35,93.07,93.23,20910.0,73.5133,73.7345,73.5133,73.6397,20910.0
2019-09-26 09:30:00,92.64,92.73,91.93,91.93,4170.0,73.1737,73.2448,72.6129,72.6129,4170.0
2019-09-26 09:40:00,91.92,92.01,91.67,91.89,1759.0,72.605,72.6761,72.4075,72.5813,1759.0
2019-09-26 09:50:00,91.72,91.72,91.54,91.54,2800.0,72.447,72.447,72.3048,72.3048,2800.0
2019-09-26 10:00:00,91.91,91.93,91.73,91.73,2200.0,72.5971,72.6129,72.4549,72.4549,2200.0
2019-09-26 10:10:00,91.73,91.92,91.66,91.84,2400.0,72.4549,72.605,72.3996,72.5418,2400.0
2019-09-26 10:20:00,91.77,91.96,91.68,91.73,4263.0,72.4865,72.6366,72.4154,72.4549,4263.0
2019-09-26 10:30:00,91.66,91.69,91.23,91.23,4678.0,72.3996,72.4233,72.06,72.06,4678.0
2019-09-26 10:40:00,91.31,91.31,90.79,90.96,6599.0,72.1232,72.1232,71.7124,71.8467,6599.0
2019-09-26 10:50:00,90.89,91.04,90.47,90.48,7301.0,71.7914,71.9099,71.4597,71.4676,7301.0
2019-09-26 11:00:00,90.51,90.61,90.27,90.33,4200.0,71.4913,71.5702,71.3017,71.3491,4200.0
2019-09-26 11:10:00,90.41,90.65,90.41,90.49,3189.0,71.4123,71.6018,71.4123,71.4755,3189.0
2019-09-26 11:20:00,90.45,90.45,90.14,90.17,1500.0,71.4439,71.4439,71.199,71.2227,1500.0
2019-09-26 11:30:00,90.31,90.83,90.3,90.75,4051.0,71.3333,71.744,71.3254,71.6808,4051.0
2019-09-26 11:40:00,90.83,90.83,90.58,90.58,1200.0,71.744,71.744,71.5465,71.5465,1200.0
2019-09-26 11:50:00,90.46,90.46,90.32,90.32,788.0,71.4518,71.4518,71.3412,71.3412,788.0
2019-09-26 12:00:00,90.27,90.42,90.26,90.26,3000.0,71.3017,71.4202,71.2938,71.2938,3000.0
2019-09-26 12:10:00,90.25,90.3,90.11,90.18,1300.0,71.2859,71.3254,71.1753,71.2306,1300.0
2019-09-26 12:20:00,90.27,90.35,90.19,90.35,800.0,71.3017,71.3649,71.2385,71.3649,800.0
2019-09-26 12:30:00,90.3,90.77,90.3,90.77,1700.0,71.3254,71.6966,71.3254,71.6966,1700.0
2019-09-26 12:40:00,90.7,90.7,90.52,90.6,1974.0,71.6413,71.6413,71.4992,71.5623,1974.0
2019-09-26 12:50:00,90.6,90.6,90.3,90.38,1500.0,71.5623,71.5623,71.3254,71.3886,1500.0
2019-09-26 13:00:00,90.42,90.44,90.12,90.12,900.0,71.4202,71.436,71.1832,71.1832,900.0
2019-09-26 13:10:00,90.12,90.12,89.68,89.68,1400.0,71.1832,71.1832,70.8357,70.8357,1400.0
2019-09-26 13:20:00,89.66,89.66,89.55,89.61,900.0,70.8199,70.8199,70.733,70.7804,900.0
2019-09-26 13:30:00,89.5,89.5,89.31,89.41,1200.0,70.6935,70.6935,70.5434,70.6224,1200.0
2019-09-26 13:40:00,89.34,89.34,89.13,89.28,1900.0,70.5671,70.5671,70.4012,70.5197,1900.0
2019-09-26 13:50:00,89.29,89.53,89.29,89.51,2531.0,70.5276,70.7172,70.5276,70.7014,2531.0
2019-09-26 14:00:00,89.4,89.66,89.36,89.61,4313.0,70.6145,70.8199,70.5829,70.7804,4313.0
2019-09-26 14:10:00,89.61,90.33,89.57,90.15,2074.0,70.7804,71.3491,70.7488,71.2069,2074.0
2019-09-26 14:20:00,90.19,90.4,90.06,90.06,3412.0,71.2385,71.4044,71.1358,71.1358,3412.0
2019-09-26 14:30:00,90.12,90.12,90.03,90.04,1100.0,71.1832,71.1832,71.1121,71.12,1100.0
2019-09-26 14:40:00,90.09,90.22,90.03,90.22,600.0,71.1595,71.2622,71.1121,71.2622,600.0
2019-09-26 14:50:00,90.18,90.31,90.15,90.15,1098.0,71.2306,71.3333,71.2069,71.2069,1098.0
2019-09-26 15:00:00,90.19,90.26,90.19,90.21,300.0,71.2385,71.2938,71.2385,71.2543,300.0
2019-09-26 15:10:00,90.26,90.26,90.15,90.19,500.0,71.2938,71.2938,71.2069,71.2385,500.0
2019-09-26 15:20:00,90.23,90.35,90.15,90.32,1700.0,71.2701,71.3649,71.2069,71.3412,1700.0
2019-09-26 15:30:00,90.32,90.57,90.31,90.44,2800.0,71.3412,71.5387,71.3333,71.436,2800.0
2019-09-26 15:40:00,90.32,90.32,90.06,90.06,2661.0,71.3412,71.3412,71.1358,71.1358,2661.0
2019-09-26 15:50:00,90.05,90.25,89.92,90.2,9478.0,71.1279,71.2859,71.0252,71.2464,9478.0
2019-09-27 09:30:00,89.0,90.01,89.0,89.88,2722.0,70.2986,71.0963,70.2986,70.9936,2722.0
2019-09-27 09:40:00,89.97,90.1,89.62,89.65,1100.0,71.0647,71.1674,70.7883,70.812,1100.0
2019-09-27 09:50:00,89.67,89.67,88.93,89.05,6586.0,70.8278,70.8278,70.2433,70.338,6586.0
2019-09-27 10:00:00,89.15,89.47,88.9,89.37,4137.0,70.417,70.6698,70.2196,70.5908,4137.0
2019-09-27 10:10:00,89.63,90.2,89.51,90.15,3800.0,70.7962,71.2464,70.7014,71.2069,3800.0
2019-09-27 10:20:00,90.08,90.34,90.02,90.34,2325.0,71.1516,71.357,71.1042,71.357,2325.0
2019-09-27 10:30:00,90.36,90.8,90.35,90.57,3775.0,71.3728,71.7203,71.3649,71.5387,3775.0
2019-09-27 10:40:00,90.6,90.6,90.45,90.59,1700.0,71.5623,71.5623,71.4439,71.5544,1700.0
2019-09-27 10:50:00,90.57,90.57,90.35,90.41,2442.0,71.5387,71.5387,71.3649,71.4123,2442.0
2019-09-27 11:00:00,90.4,90.75,90.38,90.59,901.0,71.4044,71.6808,71.3886,71.5544,901.0
2019-09-27 11:10:00,90.64,90.64,90.47,90.48,1700.0,71.5939,71.5939,71.4597,71.4676,1700.0
2019-09-27 11:20:00,90.51,90.7,90.43,90.7,1400.0,71.4913,71.6413,71.4281,71.6413,1400.0
2019-09-27 11:30:00,90.55,90.63,90.16,90.16,2206.0,71.5229,71.586,71.2148,71.2148,2206.0
2019-09-27 11:40:00,89.92,90.14,89.92,89.97,1900.0,71.0252,71.199,71.0252,71.0647,1900.0
2019-09-27 11:50:00,89.86,90.19,89.86,90.06,1952.0,70.9778,71.2385,70.9778,71.1358,1952.0
2019-09-27 12:00:00,90.02,90.21,89.93,90.21,2252.0,71.1042,71.2543,71.0331,71.2543,2252.0
2019-09-27 12:10:00,90.15,90.56,90.15,90.24,2000.0,71.2069,71.5308,71.2069,71.278,2000.0
2019-09-27 12:20:00,90.22,90.44,90.11,90.19,2359.0,71.2622,71.436,71.1753,71.2385,2359.0
2019-09-27 12:30:00,90.2,90.29,90.2,90.25,1000.0,71.2464,71.3175,71.2464,71.2859,1000.0
2019-09-27 12:40:00,90.16,90.16,89.76,89.76,1900.0,71.2148,71.2148,70.8989,70.8989,1900.0
2019-09-27 12:50:00,89.75,89.75,89.36,89.38,1400.0,70.891,70.891,70.5829,70.5987,1400.0
2019-09-27 13:00:00,89.34,89.79,89.3,89.79,1200.0,70.5671,70.9226,70.5355,70.9226,1200.0
2019-09-27 13:10:00,89.88,89.97,89.86,89.97,1000.0,70.9936,71.0647,70.9778,71.0647,1000.0
2019-09-27 13:20:00,90.04,90.07,89.93,90.05,2097.0,71.12,71.1437,71.0331,71.1279,2097.0
2019-09-27 13:30:00,90.14,90.14,89.79,89.79,1391.0,71.199,71.199,70.9226,70.9226,1391.0
2019-09-27 13:40:00,89.94,90.01,89.82,89.82,969.0,71.041,71.0963,70.9462,70.9462,969.0
2019-09-27 13:50:00,89.81,90.18,89.77,90.18,1700.0,70.9383,71.2306,70.9068,71.2306,1700.0
2019-09-27 14:00:00,90.12,90.25,90.09,90.09,1900.0,71.1832,71.2859,71.1595,71.1595,1900.0
2019-09-27 14:10:00,90.11,90.3,90.11,90.15,2600.0,71.1753,71.3254,71.1753,71.2069,2600.0
2019-09-27 14:20:00,90.19,90.35,90.13,90.34,1500.0,71.2385,71.3649,71.1911,71.357,1500.0
2019-09-27 14:30:00,90.26,90.26,90.06,90.06,2400.0,71.2938,71.2938,71.1358,71.1358,2400.0
2019-09-27 14:40:00,90.17,90.17,90.04,90.06,1400.0,71.2227,71.2227,71.12,71.1358,1400.0
2019-09-27 14:50:00,89.97,89.97,89.8,89.81,1900.0,71.0647,71.0647,70.9305,70.9383,1900.0
2019-09-27 15:00:00,89.79,89.85,89.57,89.57,2200.0,70.9226,70.9699,70.7488,70.7488,2200.0
2019-09-27 15:10:00,89.65,89.97,89.64,89.97,4833.0,70.812,71.0647,70.8041,71.0647,4833.0
2019-09-27 15:20:00,89.97,90.14,89.95,90.03,2600.0,71.0647,71.199,71.0489,71.1121,2600.0
2019-09-27 15:30:00,90.04,90.2,90.03,90.19,3000.0,71.12,71.2464,71.1121,71.2385,3000.0
2019-09-27 15:40:00,90.16,90.17,89.9,89.9,4301.0,71.2148,71.2227,71.0094,71.0094,4301.0
2019-09-27 15:50:00,89.89,90.09,89.89,90.0,6953.0,71.0015,71.1595,71.0015,71.0884,6953.0
2019-09-30 09:30:00,89.5,89.89,89.5,89.57,1136.0,70.6935,71.0015,70.6935,70.7488,1136.0
2019-09-30 09:40:00,89.44,89.53,89.1,89.23,1100.0,70.6461,70.7172,70.3775,70.4802,1100.0
2019-09-30 09:50:00,89.26,89.26,88.61,88.67,1194.0,70.5039,70.5039,69.9905,70.0379,1194.0
2019-09-30 10:00:00,89.11,89.11,88.87,88.97,700.0,70.3854,70.3854,70.1959,70.2749,700.0
2019-09-30 10:10:00,89.12,89.58,89.12,89.54,986.0,70.3933,70.7567,70.3933,70.7251,986.0
2019-09-30 10:20:00,89.28,89.43,89.28,89.4,700.0,70.5197,70.6382,70.5197,70.6145,700.0
2019-09-30 10:30:00,89.62,89.62,89.51,89.54,800.0,70.7883,70.7883,70.7014,70.7251,800.0
2019-09-30 10:40:00,89.6,89.6,89.42,89.58,481.0,70.7725,70.7725,70.6303,70.7567,481.0
2019-09-30 10:50:00,89.71,89.88,89.68,89.78,1200.0,70.8594,70.9936,70.8357,70.9147,1200.0
2019-09-30 11:00:00,89.71,89.75,89.61,89.75,1800.0,70.8594,70.891,70.7804,70.891,1800.0
2019-09-30 11:10:00,89.71,89.71,89.51,89.51,1760.0,70.8594,70.8594,70.7014,70.7014,1760.0
2019-09-30 11:20:00,89.56,89.62,89.46,89.56,1675.0,70.7409,70.7883,70.6619,70.7409,1675.0
2019-09-30 11:30:00,89.58,89.85,89.57,89.68,1429.0,70.7567,70.9699,70.7488,70.8357,1429.0
2019-09-30 11:40:00,89.73,89.73,89.61,89.61,876.0,70.8752,70.8752,70.7804,70.7804,876.0
2019-09-30 11:50:00,89.82,89.82,89.81,89.81,300.0,70.9462,70.9462,70.9383,70.9383,300.0
2019-09-30 12:00:00,89.84,90.12,89.84,90.04,600.0,70.962,71.1832,70.962,71.12,600.0
2019-09-30 12:10:00,90.04,90.04,89.95,89.99,300.0,71.12,71.12,71.0489,71.0805,300.0
2019-09-30 12:20:00,90.04,90.34,90.03,90.3,600.0,71.12,71.357,71.1121,71.3254,600.0
2019-09-30 12:30:00,90.37,90.37,90.28,90.28,400.0,71.3807,71.3807,71.3096,71.3096,400.0
2019-09-30 12:40:00,90.05,90.05,89.96,89.96,500.0,71.1279,71.1279,71.0568,71.0568,500.0
2019-09-30 12:50:00,90.01,90.04,90.01,90.04,300.0,71.0963,71.12,71.0963,71.12,300.0
2019-09-30 13:00:00,90.01,90.06,89.96,89.96,700.0,71.0963,71.1358,71.0568,71.0568,700.0
2019-09-30 13:10:00,89.93,90.01,89.93,89.96,849.0,71.0331,71.0963,71.0331,71.0568,849.0
2019-09-30 13:20:00,89.96,89.96,89.81,89.87,1200.0,71.0568,71.0568,70.9383,70.9857,1200.0
2019-09-30 13:30:00,89.93,89.94,89.83,89.86,1193.0,71.0331,71.041,70.9541,70.9778,1193.0
2019-09-30 13:40:00,89.85,90.11,89.85,90.11,826.0,70.9699,71.1753,70.9699,71.1753,826.0
2019-09-30 13:50:00,90.12,90.12,89.93,89.94,1000.0,71.1832,71.1832,71.0331,71.041,1000.0
2019-09-30 14:00:00,89.93,89.99,89.89,89.89,1087.0,71.0331,71.0805,71.0015,71.0015,1087.0
2019-09-30 14:10:00,89.92,89.92,89.85,89.88,860.0,71.0252,71.0252,70.9699,70.9936,860.0
2019-09-30 14:20:00,89.87,89.89,89.74,89.74,800.0,70.9857,71.0015,70.8831,70.8831,800.0
2019-09-30 14:30:00,89.7,89.75,89.64,89.73,1200.0,70.8515,70.891,70.8041,70.8752,1200.0
2019-09-30 14:40:00,89.79,89.87,89.75,89.87,1281.0,70.9226,70.9857,70.891,70.9857,1281.0
2019-09-30 14:50:00,89.84,90.02,89.84,89.88,900.0,70.962,71.1042,70.962,70.9936,900.0
2019-09-30 15:00:00,89.9,89.99,89.9,89.99,700.0,71.0094,71.0805,71.0094,71.0805,700.0
2019-09-30 15:10:00,89.96,90.01,89.91,89.96,1069.0,71.0568,71.0963,71.0173,71.0568,1069.0
2019-09-30 15:20:00,89.93,90.03,89.91,89.96,1394.0,71.0331,71.1121,71.0173,71.0568,1394.0
2019-09-30 15:30:00,90.09,90.14,90.04,90.14,3600.0,71.1595,71.199,71.12,71.199,3600.0
2019-09-30 15:40:00,90.15,90.15,90.0,90.01,5242.0,71.2069,71.2069,71.0884,71.0963,5242.0
2019-09-30 15:50:00,89.97,90.09,89.93,89.96,5955.0,71.0647,71.1595,71.0331,71.0568,5955.0
2019-10-01 09:30:00,89.43,89.46,86.8,87.1,17465.0,70.6382,70.6619,68.5608,68.7978,17465.0
2019-10-01 09:40:00,87.1,88.0,87.1,88.0,18000.0,68.7978,69.5087,68.7978,69.5087,18000.0
2019-10-01 09:50:00,88.07,88.55,88.07,88.34,2913.0,69.564,69.9431,69.564,69.7772,2913.0
2019-10-01 10:00:00,88.29,88.35,87.53,87.79,5477.0,69.7377,69.7851,69.1374,69.3428,5477.0
2019-10-01 10:10:00,87.9,88.12,87.79,87.97,5168.0,69.4297,69.6035,69.3428,69.485,5168.0
2019-10-01 10:20:00,87.83,88.03,87.74,88.01,5000.0,69.3744,69.5324,69.3033,69.5166,5000.0
2019-10-01 10:30:00,87.98,88.02,87.64,87.75,3000.0,69.4929,69.5245,69.2243,69.3112,3000.0
2019-10-01 10:40:00,87.74,87.88,87.59,87.6,5235.0,69.3033,69.4139,69.1848,69.1927,5235.0
2019-10-01 10:50:00,87.57,87.61,87.38,87.45,2195.0,69.169,69.2006,69.019,69.0743,2195.0
2019-10-01 11:00:00,87.41,87.77,87.41,87.67,4079.0,69.0427,69.327,69.0427,69.248,4079.0
2019-10-01 11:10:00,87.61,87.7,87.56,87.63,4057.0,69.2006,69.2717,69.1611,69.2164,4057.0
2019-10-01 11:20:00,87.58,88.0,87.56,87.74,2300.0,69.1769,69.5087,69.1611,69.3033,2300.0
2019-10-01 11:30:00,87.71,87.96,87.71,87.86,2601.0,69.2796,69.4771,69.2796,69.3981,2601.0
2019-10-01 11:40:00,87.68,87.79,87.54,87.54,4549.0,69.2559,69.3428,69.1453,69.1453,4549.0
2019-10-01 11:50:00,87.47,87.62,87.25,87.29,700.0,69.09,69.2085,68.9163,68.9479,700.0
2019-10-01 12:00:00,87.28,87.28,86.79,86.87,2300.0,68.94,68.94,68.5529,68.6161,2300.0
2019-10-01 12:10:00,86.77,86.79,86.6,86.79,1200.0,68.5371,68.5529,68.4029,68.5529,1200.0
2019-10-01 12:20:00,86.86,86.86,86.5,86.5,4623.0,68.6082,68.6082,68.3239,68.3239,4623.0
2019-10-01 12:30:00,86.51,86.57,86.38,86.48,1151.0,68.3318,68.3792,68.2291,68.3081,1151.0
2019-10-01 12:40:00,86.54,86.81,86.54,86.75,1900.0,68.3555,68.5687,68.3555,68.5213,1900.0
2019-10-01 12:50:00,86.68,86.75,86.64,86.75,1776.0,68.4661,68.5213,68.4345,68.5213,1776.0
2019-10-01 13:00:00,86.59,86.66,86.45,86.54,2412.0,68.395,68.4503,68.2844,68.3555,2412.0
2019-10-01 13:10:00,86.55,86.55,85.9,85.9,5016.0,68.3634,68.3634,67.85,67.85,5016.0
2019-10-01 13:20:00,85.93,85.98,85.79,85.98,2115.0,67.8736,67.9131,67.7631,67.9131,2115.0
2019-10-01 13:30:00,85.95,85.99,85.81,85.88,1800.0,67.8894,67.921,67.7789,67.8342,1800.0
2019-10-01 13:40:00,85.8,85.98,85.77,85.93,2400.0,67.771,67.9131,67.7473,67.8736,2400.0
2019-10-01 13:50:00,85.97,85.97,85.73,85.82,2300.0,67.9052,67.9052,67.7157,67.7868,2300.0
2019-10-01 14:00:00,85.78,85.88,85.37,85.42,2851.0,67.7552,67.8342,67.4313,67.4708,2851.0
2019-10-01 14:10:00,85.32,85.63,85.32,85.44,1300.0,67.3918,67.6367,67.3918,67.4866,1300.0
2019-10-01 14:20:00,85.41,85.74,85.28,85.74,3800.0,67.4629,67.7236,67.3602,67.7236,3800.0
2019-10-01 14:30:00,85.72,85.78,85.62,85.68,1404.0,67.7078,67.7552,67.6288,67.6762,1404.0
2019-10-01 14:40:00,85.68,85.87,85.46,85.74,2800.0,67.6762,67.8263,67.5024,67.7236,2800.0
2019-10-01 14:50:00,85.71,85.97,85.7,85.75,1800.0,67.6999,67.9052,67.692,67.7315,1800.0
2019-10-01 15:00:00,85.8,85.8,85.44,85.54,2908.0,67.771,67.771,67.4866,67.5656,2908.0
2019-10-01 15:10:00,85.55,85.55,85.33,85.44,4369.0,67.5735,67.5735,67.3997,67.4866,4369.0
2019-10-01 15:20:00,85.46,85.47,85.3,85.43,3095.0,67.5024,67.5103,67.376,67.4787,3095.0
2019-10-01 15:30:00,85.48,85.48,85.27,85.29,4700.0,67.5182,67.5182,67.3523,67.3681,4700.0
2019-10-01 15:40:00,85.3,85.3,85.11,85.12,5300.0,67.376,67.376,67.226,67.2339,5300.0
2019-10-01 15:50:00,85.14,85.43,85.01,85.01,10170.0,67.2496,67.4787,67.147,67.147,10170.0
2019-10-02 09:30:00,84.8,84.8,83.8,83.95,1700.0,66.9811,66.9811,66.1912,66.3097,1700.0
2019-10-02 09:40:00,83.55,83.69,83.15,83.24,5100.0,65.9938,66.1043,65.6778,65.7489,5100.0
2019-10-02 09:50:00,83.06,83.21,82.7,83.21,4052.0,65.6067,65.7252,65.3224,65.7252,4052.0
2019-10-02 10:00:00,83.19,84.85,83.19,84.8,3000.0,65.7094,67.0206,65.7094,66.9811,3000.0
2019-10-02 10:10:00,84.8,85.07,84.69,85.07,1900.0,66.9811,67.1944,66.8942,67.1944,1900.0
2019-10-02 10:20:00,85.09,85.16,84.55,84.55,2685.0,67.2102,67.2654,66.7836,66.7836,2685.0
2019-10-02 10:30:00,84.44,84.44,83.07,83.22,3384.0,66.6967,66.6967,65.6146,65.7331,3384.0
2019-10-02 10:40:00,83.22,83.8,83.16,83.44,2700.0,65.7331,66.1912,65.6857,65.9069,2700.0
2019-10-02 10:50:00,83.5,83.69,83.4,83.43,4125.0,65.9543,66.1043,65.8753,65.899,4125.0
2019-10-02 11:00:00,83.44,84.11,83.42,83.51,4775.0,65.9069,66.4361,65.8911,65.9622,4775.0
2019-10-02 11:10:00,83.42,83.42,83.1,83.23,2579.0,65.8911,65.8911,65.6383,65.741,2579.0
2019-10-02 11:20:00,83.45,83.54,83.32,83.44,1499.0,65.9148,65.9859,65.8121,65.9069,1499.0
2019-10-02 11:30:00,83.46,83.46,82.87,82.92,1044.0,65.9227,65.9227,65.4566,65.4961,1044.0
2019-10-02 11:40:00,82.9,82.9,82.75,82.75,1500.0,65.4803,65.4803,65.3619,65.3619,1500.0
2019-10-02 11:50:00,82.76,82.94,82.72,82.78,2386.0,65.3698,65.5119,65.3382,65.3856,2386.0
2019-10-02 12:00:00,82.81,82.81,82.7,82.7,1279.0,65.4092,65.4092,65.3224,65.3224,1279.0
2019-10-02 12:10:00,82.79,82.79,82.69,82.72,586.0,65.3935,65.3935,65.3145,65.3382,586.0
2019-10-02 12:20:00,82.75,82.75,82.46,82.71,700.0,65.3619,65.3619,65.1328,65.3303,700.0
2019-10-02 12:30:00,82.68,82.77,82.56,82.73,600.0,65.3066,65.3777,65.2118,65.3461,600.0
2019-10-02 12:40:00,82.72,82.99,82.68,82.99,700.0,65.3382,65.5514,65.3066,65.5514,700.0
2019-10-02 12:50:00,83.04,83.15,83.01,83.1,877.0,65.5909,65.6778,65.5672,65.6383,877.0
2019-10-02 13:00:00,83.37,83.55,83.29,83.29,1000.0,65.8516,65.9938,65.7884,65.7884,1000.0
2019-10-02 13:10:00,83.43,83.45,83.35,83.35,800.0,65.899,65.9148,65.8358,65.8358,800.0
2019-10-02 13:20:00,83.33,83.42,83.2,83.23,1400.0,65.82,65.8911,65.7173,65.741,1400.0
2019-10-02 13:30:00,83.14,83.15,82.95,82.95,1553.0,65.6699,65.6778,65.5198,65.5198,1553.0
2019-10-02 13:40:00,82.93,82.93,82.77,82.77,900.0,65.504,65.504,65.3777,65.3777,900.0
2019-10-02 13:50:00,82.71,82.76,82.58,82.68,1412.0,65.3303,65.3698,65.2276,65.3066,1412.0
2019-10-02 14:00:00,82.65,82.93,82.58,82.93,1520.0,65.2829,65.504,65.2276,65.504,1520.0
2019-10-02 14:10:00,82.75,82.75,82.53,82.64,925.0,65.3619,65.3619,65.1881,65.275,925.0
2019-10-02 14:20:00,82.82,82.93,82.82,82.93,2100.0,65.4171,65.504,65.4171,65.504,2100.0
2019-10-02 14:30:00,82.94,83.17,82.88,82.98,1300.0,65.5119,65.6936,65.4645,65.5435,1300.0
2019-10-02 14:40:00,82.97,83.13,82.91,83.07,900.0,65.5356,65.662,65.4882,65.6146,900.0
2019-10-02 14:50:00,83.03,83.29,83.0,83.27,1500.0,65.583,65.7884,65.5593,65.7726,1500.0
2019-10-02 15:00:00,83.33,83.37,83.1,83.15,2018.0,65.82,65.8516,65.6383,65.6778,2018.0
2019-10-02 15:10:00,83.2,83.32,83.11,83.25,1769.0,65.7173,65.8121,65.6462,65.7568,1769.0
2019-10-02 15:20:00,83.22,83.28,83.16,83.19,1800.0,65.7331,65.7805,65.6857,65.7094,1800.0
2019-10-02 15:30:00,83.24,83.48,83.24,83.34,1900.0,65.7489,65.9385,65.7489,65.8279,1900.0
2019-10-02 15:40:00,83.36,83.36,83.13,83.15,2600.0,65.8437,65.8437,65.662,65.6778,2600.0
2019-10-02 15:50:00,83.12,83.17,83.02,83.12,9013.0,65.6541,65.6936,65.5751,65.6541,9013.0
2019-10-03 09:30:00,82.81,83.28,82.61,83.1,3167.0,65.4092,65.7805,65.2513,65.6383,3167.0
2019-10-03 09:40:00,83.19,84.03,83.18,83.97,1400.0,65.7094,66.3729,65.7015,66.3255,1400.0
2019-10-03 09:50:00,84.16,84.46,83.97,84.46,9483.0,66.4756,66.7125,66.3255,66.7125,9483.0
2019-10-03 10:00:00,83.83,83.83,82.74,82.87,1800.0,66.2149,66.2149,65.354,65.4566,1800.0
2019-10-03 10:10:00,82.74,83.66,82.63,83.66,2700.0,65.354,66.0806,65.2671,66.0806,2700.0
2019-10-03 10:20:00,83.75,83.93,83.62,83.69,3515.0,66.1517,66.2939,66.049,66.1043,3515.0
2019-10-03 10:30:00,83.47,84.0,83.47,84.0,1500.0,65.9306,66.3492,65.9306,66.3492,1500.0
2019-10-03 10:40:00,83.89,83.93,83.61,83.68,4100.0,66.2623,66.2939,66.0411,66.0964,4100.0
2019-10-03 10:50:00,83.74,84.79,83.74,84.79,3333.0,66.1438,66.9732,66.1438,66.9732,3333.0
2019-10-03 11:00:00,84.73,85.36,84.73,85.26,3883.0,66.9258,67.4234,66.9258,67.3444,3883.0
2019-10-03 11:10:00,85.15,85.41,85.02,85.15,4644.0,67.2575,67.4629,67.1549,67.2575,4644.0
2019-10-03 11:20:00,85.36,85.5,84.99,84.99,3200.0,67.4234,67.534,67.1312,67.1312,3200.0
2019-10-03 11:30:00,85.08,85.17,84.66,84.81,2300.0,67.2023,67.2733,66.8705,66.989,2300.0
2019-10-03 11:40:00,84.98,85.0,84.65,84.79,2900.0,67.1233,67.1391,66.8626,66.9732,2900.0
2019-10-03 11:50:00,84.82,85.04,84.76,85.04,1500.0,66.9969,67.1707,66.9495,67.1707,1500.0
2019-10-03 12:00:00,85.23,85.63,85.17,85.58,933.0,67.3207,67.6367,67.2733,67.5972,933.0
2019-10-03 12:10:00,85.59,85.63,85.36,85.38,1100.0,67.6051,67.6367,67.4234,67.4392,1100.0
2019-10-03 12:20:00,85.42,85.81,85.26,85.81,1100.0,67.4708,67.7789,67.3444,67.7789,1100.0
2019-10-03 12:30:00,85.77,86.0,85.77,85.95,1400.0,67.7473,67.9289,67.7473,67.8894,1400.0
2019-10-03 12:40:00,85.86,85.86,85.67,85.73,1200.0,67.8184,67.8184,67.6683,67.7157,1200.0
2019-10-03 12:50:00,85.76,85.76,85.47,85.47,1300.0,67.7394,67.7394,67.5103,67.5103,1300.0
2019-10-03 13:00:00,85.53,85.58,85.33,85.54,1000.0,67.5577,67.5972,67.3997,67.5656,1000.0
2019-10-03 13:10:00,85.5,85.58,85.46,85.57,1000.0,67.534,67.5972,67.5024,67.5893,1000.0
2019-10-03 13:20:00,85.49,85.95,85.47,85.95,300.0,67.5261,67.8894,67.5103,67.8894,300.0
2019-10-03 13:30:00,86.16,86.16,85.99,86.1,1400.0,68.0553,68.0553,67.921,68.0079,1400.0
2019-10-03 13:40:00,86.12,86.43,86.12,86.43,1429.0,68.0237,68.2686,68.0237,68.2686,1429.0
2019-10-03 13:50:00,86.51,86.57,86.36,86.36,700.0,68.3318,68.3792,68.2133,68.2133,700.0
2019-10-03 14:00:00,86.35,86.37,86.18,86.18,1414.0,68.2054,68.2212,68.0711,68.0711,1414.0
2019-10-03 14:10:00,86.15,86.15,86.03,86.11,2200.0,68.0474,68.0474,67.9526,68.0158,2200.0
2019-10-03 14:20:00,86.22,86.34,86.06,86.13,2600.0,68.1027,68.1975,67.9763,68.0316,2600.0
2019-10-03 14:30:00,86.13,86.21,86.04,86.04,1400.0,68.0316,68.0948,67.9605,67.9605,1400.0
2019-10-03 14:40:00,86.04,86.07,86.0,86.06,2358.0,67.9605,67.9842,67.9289,67.9763,2358.0
2019-10-03 14:50:00,86.07,86.18,86.03,86.11,2300.0,67.9842,68.0711,67.9526,68.0158,2300.0
2019-10-03 15:00:00,86.1,86.1,85.92,85.97,2561.0,68.0079,68.0079,67.8657,67.9052,2561.0
2019-10-03 15:10:00,86.02,86.08,85.87,85.89,6388.0,67.9447,67.9921,67.8263,67.8421,6388.0
2019-10-03 15:20:00,85.86,85.89,85.61,85.7,3090.0,67.8184,67.8421,67.6209,67.692,3090.0
2019-10-03 15:30:00,85.7,85.71,85.47,85.55,4700.0,67.692,67.6999,67.5103,67.5735,4700.0
2019-10-03 15:40:00,85.51,85.71,85.43,85.47,6500.0,67.5419,67.6999,67.4787,67.5103,6500.0
2019-10-03 15:50:00,85.49,85.98,85.44,85.9,7442.0,67.5261,67.9131,67.4866,67.85,7442.0
2019-10-04 09:30:00,86.4,86.54,85.48,85.52,2300.0,68.2449,68.3555,67.5182,67.5498,2300.0
2019-10-04 09:40:00,85.69,85.69,85.37,85.37,300.0,67.6841,67.6841,67.4313,67.4313,300.0
2019-10-04 09:50:00,85.38,85.52,85.22,85.48,1863.0,67.4392,67.5498,67.3128,67.5182,1863.0
2019-10-04 10:00:00,85.38,85.43,84.92,84.97,3085.0,67.4392,67.4787,67.0759,67.1154,3085.0
2019-10-04 10:10:00,84.71,84.74,84.04,84.45,2500.0,66.91,66.9337,66.3808,66.7046,2500.0
2019-10-04 10:20:00,84.39,84.6,84.27,84.49,1992.0,66.6572,66.8231,66.5625,66.7362,1992.0
2019-10-04 10:30:00,84.33,84.42,84.12,84.27,1630.0,66.6099,66.6809,66.444,66.5625,1630.0
2019-10-04 10:40:00,84.34,84.34,84.0,84.0,1279.0,66.6178,66.6178,66.3492,66.3492,1279.0
2019-10-04 10:50:00,84.44,84.91,84.44,84.81,900.0,66.6967,67.068,66.6967,66.989,900.0
2019-10-04 11:00:00,84.68,84.96,84.63,84.94,965.0,66.8863,67.1075,66.8468,67.0917,965.0
2019-10-04 11:10:00,84.82,85.13,84.82,85.08,1454.0,66.9969,67.2418,66.9969,67.2023,1454.0
2019-10-04 11:20:00,85.07,85.13,84.79,85.13,1301.0,67.1944,67.2418,66.9732,67.2418,1301.0
2019-10-04 11:30:00,85.23,85.4,85.0,85.0,3000.0,67.3207,67.455,67.1391,67.1391,3000.0
2019-10-04 11:40:00,84.98,84.99,84.81,84.81,951.0,67.1233,67.1312,66.989,66.989,951.0
2019-10-04 11:50:00,85.01,85.03,84.85,84.85,600.0,67.147,67.1628,67.0206,67.0206,600.0
2019-10-04 12:00:00,84.87,84.87,84.74,84.83,1082.0,67.0364,67.0364,66.9337,67.0048,1082.0
2019-10-04 12:10:00,84.75,84.75,84.51,84.51,600.0,66.9416,66.9416,66.752,66.752,600.0
2019-10-04 12:20:00,84.48,84.92,84.48,84.92,300.0,66.7283,67.0759,66.7283,67.0759,300.0
2019-10-04 12:30:00,84.7,84.7,84.6,84.64,600.0,66.9021,66.9021,66.8231,66.8547,600.0
2019-10-04 12:40:00,84.68,84.69,84.6,84.6,600.0,66.8863,66.8942,66.8231,66.8231,600.0
2019-10-04 12:50:00,84.55,84.57,84.51,84.56,600.0,66.7836,66.7994,66.752,66.7915,600.0
2019-10-04 13:00:00,84.65,84.7,84.6,84.7,500.0,66.8626,66.9021,66.8231,66.9021,500.0
2019-10-04 13:10:00,84.58,84.97,84.58,84.85,700.0,66.8073,67.1154,66.8073,67.0206,700.0
2019-10-04 13:20:00,84.78,84.8,84.67,84.77,1100.0,66.9653,66.9811,66.8784,66.9574,1100.0
2019-10-04 13:30:00,84.74,84.74,84.67,84.72,300.0,66.9337,66.9337,66.8784,66.9179,300.0
2019-10-04 13:40:00,84.69,84.94,84.62,84.86,1500.0,66.8942,67.0917,66.8389,67.0285,1500.0
2019-10-04 13:50:00,84.86,84.91,84.8,84.82,2200.0,67.0285,67.068,66.9811,66.9969,2200.0
2019-10-04 14:00:00,85.11,85.11,84.89,84.89,802.0,67.226,67.226,67.0522,67.0522,802.0
2019-10-04 14:10:00,84.96,84.98,84.9,84.98,1100.0,67.1075,67.1233,67.0601,67.1233,1100.0
2019-10-04 14:20:00,84.95,85.0,84.89,85.0,400.0,67.0996,67.1391,67.0522,67.1391,400.0
2019-10-04 14:30:00,84.93,85.02,84.93,85.0,800.0,67.0838,67.1549,67.0838,67.1391,800.0
2019-10-04 14:40:00,84.97,85.07,84.95,84.95,2200.0,67.1154,67.1944,67.0996,67.0996,2200.0
2019-10-04 14:50:00,84.98,85.12,84.94,85.06,1800.0,67.1233,67.2339,67.0917,67.1865,1800.0
2019-10-04 15:00:00,85.15,85.24,85.14,85.14,1200.0,67.2575,67.3286,67.2496,67.2496,1200.0
2019-10-04 15:10:00,85.23,85.25,85.18,85.2,800.0,67.3207,67.3365,67.2812,67.297,800.0
2019-10-04 15:20:00,85.14,85.22,85.1,85.2,1721.0,67.2496,67.3128,67.2181,67.297,1721.0
2019-10-04 15:30:00,85.19,85.23,85.05,85.16,8076.0,67.2891,67.3207,67.1786,67.2654,8076.0
2019-10-04 15:40:00,85.16,85.32,85.11,85.3,8354.0,67.2654,67.3918,67.226,67.376,8354.0
2019-10-04 15:50:00,85.31,85.5,85.31,85.41,23491.0,67.3839,67.534,67.3839,67.4629,23491.0
2019-10-07 09:30:00,85.35,85.35,83.91,83.91,2400.0,67.4155,67.4155,66.2781,66.2781,2400.0
2019-10-07 09:40:00,83.99,83.99,83.38,83.7,3159.0,66.3413,66.3413,65.8595,66.1122,3159.0
2019-10-07 09:50:00,83.67,84.38,83.43,84.27,3827.0,66.0885,66.6493,65.899,66.5625,3827.0
2019-10-07 10:00:00,84.23,84.23,83.89,84.05,3586.0,66.5309,66.5309,66.2623,66.3887,3586.0
2019-10-07 10:10:00,84.44,85.13,84.44,84.95,1300.0,66.6967,67.2418,66.6967,67.0996,1300.0
2019-10-07 10:20:00,85.0,85.17,84.86,85.07,1600.0,67.1391,67.2733,67.0285,67.1944,1600.0
2019-10-07 10:30:00,85.12,85.16,84.92,84.95,1800.0,67.2339,67.2654,67.0759,67.0996,1800.0
2019-10-07 10:40:00,84.89,85.07,84.86,84.94,1900.0,67.0522,67.1944,67.0285,67.0917,1900.0
2019-10-07 10:50:00,85.24,85.25,85.12,85.16,3100.0,67.3286,67.3365,67.2339,67.2654,3100.0
2019-10-07 11:00:00,85.12,85.6,85.12,85.54,818.0,67.2339,67.613,67.2339,67.5656,818.0
2019-10-07 11:10:00,85.42,85.42,84.92,84.93,3000.0,67.4708,67.4708,67.0759,67.0838,3000.0
2019-10-07 11:20:00,84.96,85.11,84.94,85.05,2586.0,67.1075,67.226,67.0917,67.1786,2586.0
2019-10-07 11:30:00,84.89,84.91,84.64,84.66,700.0,67.0522,67.068,66.8547,66.8705,700.0
2019-10-07 11:40:00,84.82,84.88,84.67,84.67,800.0,66.9969,67.0443,66.8784,66.8784,800.0
2019-10-07 11:50:00,84.73,84.73,84.4,84.4,1144.0,66.9258,66.9258,66.6651,66.6651,1144.0
2019-10-07 12:00:00,84.54,84.54,84.38,84.48,800.0,66.7757,66.7757,66.6493,66.7283,800.0
2019-10-07 12:10:00,84.45,84.48,84.4,84.4,500.0,66.7046,66.7283,66.6651,66.6651,500.0
2019-10-07 12:20:00,84.41,84.49,84.38,84.44,2931.0,66.673,66.7362,66.6493,66.6967,2931.0
2019-10-07 12:30:00,84.41,84.41,84.31,84.39,1010.0,66.673,66.673,66.5941,66.6572,1010.0
2019-10-07 12:40:00,84.5,84.5,84.34,84.34,753.0,66.7441,66.7441,66.6178,66.6178,753.0
2019-10-07 12:50:00,84.31,84.31,84.22,84.28,900.0,66.5941,66.5941,66.523,66.5704,900.0
2019-10-07 13:00:00,84.26,84.29,84.06,84.08,826.0,66.5546,66.5783,66.3966,66.4124,826.0
2019-10-07 13:10:00,84.05,84.1,84.0,84.07,1100.0,66.3887,66.4282,66.3492,66.4045,1100.0
2019-10-07 13:20:00,84.08,84.17,84.02,84.02,1159.0,66.4124,66.4835,66.365,66.365,1159.0
2019-10-07 13:30:00,84.05,84.32,84.01,84.31,2400.0,66.3887,66.602,66.3571,66.5941,2400.0
2019-10-07 13:40:00,84.27,84.4,84.2,84.31,2462.0,66.5625,66.6651,66.5072,66.5941,2462.0
2019-10-07 13:50:00,84.24,84.24,83.9,83.93,2339.0,66.5388,66.5388,66.2702,66.2939,2339.0
2019-10-07 14:00:00,83.9,83.9,83.69,83.78,3264.0,66.2702,66.2702,66.1043,66.1754,3264.0
2019-10-07 14:10:00,83.73,83.91,83.7,83.91,1600.0,66.1359,66.2781,66.1122,66.2781,1600.0
2019-10-07 14:20:00,83.94,83.94,83.66,83.66,1592.0,66.3018,66.3018,66.0806,66.0806,1592.0
2019-10-07 14:30:00,83.6,83.74,83.5,83.51,2886.0,66.0332,66.1438,65.9543,65.9622,2886.0
2019-10-07 14:40:00,83.5,83.65,83.48,83.54,2061.0,65.9543,66.0727,65.9385,65.9859,2061.0
2019-10-07 14:50:00,83.51,83.73,83.4,83.73,2388.0,65.9622,66.1359,65.8753,66.1359,2388.0
2019-10-07 15:00:00,83.72,83.72,83.47,83.48,1800.0,66.128,66.128,65.9306,65.9385,1800.0
2019-10-07 15:10:00,83.55,83.79,83.55,83.64,3304.0,65.9938,66.1833,65.9938,66.0648,3304.0
2019-10-07 15:20:00,83.64,83.67,83.56,83.63,2400.0,66.0648,66.0885,66.0017,66.0569,2400.0
2019-10-07 15:30:00,83.64,83.69,83.55,83.58,6000.0,66.0648,66.1043,65.9938,66.0175,6000.0
2019-10-07 15:40:00,83.63,83.67,83.43,83.43,5215.0,66.0569,66.0885,65.899,65.899,5215.0
2019-10-07 15:50:00,83.43,83.65,83.38,83.45,14847.0,65.899,66.0727,65.8595,65.9148,14847.0
2019-10-08 09:30:00,82.25,82.54,81.7,82.09,3000.0,64.9669,65.196,64.5325,64.8405,3000.0
2019-10-08 09:40:00,82.03,82.15,81.75,81.92,2520.0,64.7931,64.8879,64.572,64.7063,2520.0
2019-10-08 09:50:00,81.87,81.89,81.52,81.64,2780.0,64.6668,64.6826,64.3903,64.4851,2780.0
2019-10-08 10:00:00,81.82,81.82,81.5,81.76,7172.0,64.6273,64.6273,64.3745,64.5799,7172.0
2019-10-08 10:10:00,81.88,82.42,81.88,82.36,7238.0,64.6747,65.1012,64.6747,65.0538,7238.0
2019-10-08 10:20:00,82.3,82.32,81.69,81.76,3020.0,65.0064,65.0222,64.5246,64.5799,3020.0
2019-10-08 10:30:00,81.73,81.88,81.16,81.74,3647.0,64.5562,64.6747,64.106,64.5641,3647.0
2019-10-08 10:40:00,81.74,81.78,81.19,81.4,1720.0,64.5641,64.5957,64.1297,64.2955,1720.0
2019-10-08 10:50:00,81.21,81.44,81.19,81.23,2708.0,64.1455,64.3271,64.1297,64.1613,2708.0
2019-10-08 11:00:00,81.23,81.41,81.18,81.21,1400.0,64.1613,64.3034,64.1218,64.1455,1400.0
2019-10-08 11:10:00,81.23,81.25,81.0,81.14,2100.0,64.1613,64.177,63.9796,64.0902,2100.0
2019-10-08 11:20:00,81.2,81.2,80.88,81.06,1300.0,64.1376,64.1376,63.8848,64.027,1300.0
2019-10-08 11:30:00,81.22,81.22,80.9,80.9,1300.0,64.1534,64.1534,63.9006,63.9006,1300.0
2019-10-08 11:40:00,80.94,81.05,80.87,80.87,1379.0,63.9322,64.0191,63.8769,63.8769,1379.0
2019-10-08 11:50:00,80.98,81.34,80.98,81.34,3200.0,63.9638,64.2481,63.9638,64.2481,3200.0
2019-10-08 12:00:00,81.3,81.31,80.93,80.93,1800.0,64.2165,64.2244,63.9243,63.9243,1800.0
2019-10-08 12:10:00,80.9,80.94,80.86,80.86,1001.0,63.9006,63.9322,63.869,63.869,1001.0
2019-10-08 12:20:00,80.9,81.03,80.85,80.99,1292.0,63.9006,64.0033,63.8611,63.9717,1292.0
2019-10-08 12:30:00,81.1,81.28,81.0,81.01,2400.0,64.0586,64.2007,63.9796,63.9875,2400.0
2019-10-08 12:40:00,81.36,81.5,81.28,81.47,700.0,64.2639,64.3745,64.2007,64.3508,700.0
2019-10-08 12:50:00,81.36,81.4,81.07,81.12,1000.0,64.2639,64.2955,64.0349,64.0744,1000.0
2019-10-08 13:00:00,81.15,81.15,81.09,81.12,600.0,64.0981,64.0981,64.0507,64.0744,600.0
2019-10-08 13:10:00,81.1,81.1,80.95,81.04,900.0,64.0586,64.0586,63.9401,64.0112,900.0
2019-10-08 13:20:00,81.01,81.3,80.92,81.3,900.0,63.9875,64.2165,63.9164,64.2165,900.0
2019-10-08 13:30:00,81.31,81.31,81.07,81.07,1200.0,64.2244,64.2244,64.0349,64.0349,1200.0
2019-10-08 13:40:00,81.09,81.41,81.09,81.4,1700.0,64.0507,64.3034,64.0507,64.2955,1700.0
2019-10-08 13:50:00,81.36,81.4,81.33,81.37,1000.0,64.2639,64.2955,64.2402,64.2718,1000.0
2019-10-08 14:00:00,81.31,81.42,81.31,81.37,2000.0,64.2244,64.3113,64.2244,64.2718,2000.0
2019-10-08 14:10:00,81.3,81.37,81.18,81.26,2971.0,64.2165,64.2718,64.1218,64.1849,2971.0
2019-10-08 14:20:00,81.37,81.41,81.19,81.33,2500.0,64.2718,64.3034,64.1297,64.2402,2500.0
2019-10-08 14:30:00,81.4,81.67,81.29,81.54,1400.0,64.2955,64.5088,64.2086,64.4061,1400.0
2019-10-08 14:40:00,81.47,81.81,81.47,81.81,2500.0,64.3508,64.6194,64.3508,64.6194,2500.0
2019-10-08 14:50:00,81.79,81.87,81.5,81.85,2971.0,64.6036,64.6668,64.3745,64.651,2971.0
2019-10-08 15:00:00,81.95,82.0,81.6,81.71,1200.0,64.73,64.7695,64.4535,64.5404,1200.0
2019-10-08 15:10:00,81.69,81.89,81.61,81.89,2100.0,64.5246,64.6826,64.4614,64.6826,2100.0
2019-10-08 15:20:00,81.97,81.97,81.7,81.81,7731.0,64.7458,64.7458,64.5325,64.6194,7731.0
2019-10-08 15:30:00,81.8,81.85,81.21,81.21,10031.0,64.6115,64.651,64.1455,64.1455,10031.0
2019-10-08 15:40:00,81.22,81.24,81.01,81.01,4400.0,64.1534,64.1692,63.9875,63.9875,4400.0
2019-10-08 15:50:00,80.98,80.99,80.8,80.82,10563.0,63.9638,63.9717,63.8216,63.8374,10563.0
2019-10-09 09:30:00,82.03,82.05,81.3,81.93,5700.0,64.7931,64.8089,64.2165,64.7142,5700.0
2019-10-09 09:40:00,82.06,82.06,81.62,81.63,3200.0,64.8168,64.8168,64.4693,64.4772,3200.0
2019-10-09 09:50:00,81.74,81.74,81.2,81.4,16707.0,64.5641,64.5641,64.1376,64.2955,16707.0
2019-10-09 10:00:00,81.38,81.39,80.82,80.88,7706.0,64.2797,64.2876,63.8374,63.8848,7706.0
2019-10-09 10:10:00,81.12,81.12,80.96,81.0,1500.0,64.0744,64.0744,63.948,63.9796,1500.0
2019-10-09 10:20:00,81.21,81.34,81.09,81.15,1800.0,64.1455,64.2481,64.0507,64.0981,1800.0
2019-10-09 10:30:00,81.2,81.4,80.96,80.96,3198.0,64.1376,64.2955,63.948,63.948,3198.0
2019-10-09 10:40:00,80.95,81.02,80.78,81.0,5298.0,63.9401,63.9954,63.8058,63.9796,5298.0
2019-10-09 10:50:00,80.93,81.04,80.8,81.03,2300.0,63.9243,64.0112,63.8216,64.0033,2300.0
2019-10-09 11:00:00,81.07,81.21,80.95,81.21,2039.0,64.0349,64.1455,63.9401,64.1455,2039.0
2019-10-09 11:10:00,81.18,81.35,81.18,81.35,1300.0,64.1218,64.256,64.1218,64.256,1300.0
2019-10-09 11:20:00,81.3,81.7,81.27,81.7,1200.0,64.2165,64.5325,64.1928,64.5325,1200.0
2019-10-09 11:30:00,81.62,81.63,81.35,81.5,2734.0,64.4693,64.4772,64.256,64.3745,2734.0
2019-10-09 11:40:00,81.35,81.43,81.34,81.36,2000.0,64.256,64.3192,64.2481,64.2639,2000.0
2019-10-09 11:50:00,81.4,81.42,81.0,81.03,2095.0,64.2955,64.3113,63.9796,64.0033,2095.0
2019-10-09 12:00:00,81.18,81.25,81.05,81.25,2101.0,64.1218,64.177,64.0191,64.177,2101.0
2019-10-09 12:10:00,81.24,81.24,81.13,81.21,1300.0,64.1692,64.1692,64.0823,64.1455,1300.0
2019-10-09 12:20:00,81.21,81.21,80.95,80.97,1500.0,64.1455,64.1455,63.9401,63.9559,1500.0
2019-10-09 12:30:00,81.0,81.04,80.95,80.98,2500.0,63.9796,64.0112,63.9401,63.9638,2500.0
2019-10-09 12:40:00,81.04,81.09,80.9,80.94,8850.0,64.0112,64.0507,63.9006,63.9322,8850.0
2019-10-09 12:50:00,80.98,80.98,80.8,80.86,1500.0,63.9638,63.9638,63.8216,63.869,1500.0
2019-10-09 13:00:00,80.98,81.08,80.95,81.06,1600.0,63.9638,64.0428,63.9401,64.027,1600.0
2019-10-09 13:10:00,81.06,81.16,80.96,80.96,1800.0,64.027,64.106,63.948,63.948,1800.0
2019-10-09 13:20:00,80.94,80.95,80.88,80.93,1400.0,63.9322,63.9401,63.8848,63.9243,1400.0
2019-10-09 13:30:00,80.93,81.08,80.93,81.07,1200.0,63.9243,64.0428,63.9243,64.0349,1200.0
2019-10-09 13:40:00,81.06,81.17,81.05,81.16,1300.0,64.027,64.1139,64.0191,64.106,1300.0
2019-10-09 13:50:00,81.22,81.22,81.09,81.09,600.0,64.1534,64.1534,64.0507,64.0507,600.0
2019-10-09 14:00:00,81.09,81.18,81.03,81.05,1432.0,64.0507,64.1218,64.0033,64.0191,1432.0
2019-10-09 14:10:00,81.19,81.28,81.15,81.19,500.0,64.1297,64.2007,64.0981,64.1297,500.0
2019-10-09 14:20:00,81.15,81.24,81.15,81.2,1100.0,64.0981,64.1692,64.0981,64.1376,1100.0
2019-10-09 14:30:00,81.18,81.42,81.16,81.32,1552.0,64.1218,64.3113,64.106,64.2323,1552.0
2019-10-09 14:40:00,81.36,81.62,81.36,81.62,1100.0,64.2639,64.4693,64.2639,64.4693,1100.0
2019-10-09 14:50:00,81.57,81.58,81.46,81.46,2310.0,64.4298,64.4377,64.3429,64.3429,2310.0
2019-10-09 15:00:00,81.43,81.61,81.43,81.61,2391.0,64.3192,64.4614,64.3192,64.4614,2391.0
2019-10-09 15:10:00,81.7,81.75,81.43,81.54,1800.0,64.5325,64.572,64.3192,64.4061,1800.0
2019-10-09 15:20:00,81.49,81.66,81.49,81.61,1200.0,64.3666,64.5009,64.3666,64.4614,1200.0
2019-10-09 15:30:00,81.65,81.71,81.56,81.56,2400.0,64.493,64.5404,64.4219,64.4219,2400.0
2019-10-09 15:40:00,81.51,81.6,81.27,81.34,5900.0,64.3824,64.4535,64.1928,64.2481,5900.0
2019-10-09 15:50:00,81.39,81.73,81.34,81.49,11600.0,64.2876,64.5562,64.2481,64.3666,11600.0
2019-10-10 09:30:00,81.83,81.83,81.21,81.57,1900.0,64.6352,64.6352,64.1455,64.4298,1900.0
2019-10-10 09:40:00,81.69,82.49,81.69,82.49,3800.0,64.5246,65.1565,64.5246,65.1565,3800.0
2019-10-10 09:50:00,82.63,82.79,82.38,82.4,3100.0,65.2671,65.3935,65.0696,65.0854,3100.0
2019-10-10 10:00:00,82.2,82.32,82.01,82.11,2300.0,64.9274,65.0222,64.7774,64.8563,2300.0
2019-10-10 10:10:00,82.07,82.22,81.89,82.22,2300.0,64.8247,64.9432,64.6826,64.9432,2300.0
2019-10-10 10:20:00,82.31,82.31,81.97,81.97,1400.0,65.0143,65.0143,64.7458,64.7458,1400.0
2019-10-10 10:30:00,82.08,82.08,81.56,81.63,2300.0,64.8326,64.8326,64.4219,64.4772,2300.0
2019-10-10 10:40:00,81.71,81.88,81.69,81.81,3715.0,64.5404,64.6747,64.5246,64.6194,3715.0
2019-10-10 10:50:00,81.85,81.92,81.59,81.59,2100.0,64.651,64.7063,64.4456,64.4456,2100.0
2019-10-10 11:00:00,81.62,81.63,81.43,81.43,1700.0,64.4693,64.4772,64.3192,64.3192,1700.0
2019-10-10 11:10:00,81.41,81.51,81.39,81.49,2741.0,64.3034,64.3824,64.2876,64.3666,2741.0
2019-10-10 11:20:00,81.49,81.49,81.18,81.3,1520.0,64.3666,64.3666,64.1218,64.2165,1520.0
2019-10-10 11:30:00,81.44,81.83,81.34,81.83,2951.0,64.3271,64.6352,64.2481,64.6352,2951.0
2019-10-10 11:40:00,81.78,81.94,81.66,81.71,1701.0,64.5957,64.7221,64.5009,64.5404,1701.0
2019-10-10 11:50:00,81.98,82.06,81.97,82.01,2534.0,64.7537,64.8168,64.7458,64.7774,2534.0
2019-10-10 12:00:00,81.97,82.01,81.8,81.8,1100.0,64.7458,64.7774,64.6115,64.6115,1100.0
2019-10-10 12:10:00,81.71,81.71,81.5,81.51,900.0,64.5404,64.5404,64.3745,64.3824,900.0
2019-10-10 12:20:00,81.57,81.94,81.57,81.61,2800.0,64.4298,64.7221,64.4298,64.4614,2800.0
2019-10-10 12:30:00,81.71,81.78,81.61,81.74,700.0,64.5404,64.5957,64.4614,64.5641,700.0
2019-10-10 12:40:00,81.67,81.67,81.5,81.56,800.0,64.5088,64.5088,64.3745,64.4219,800.0
2019-10-10 12:50:00,81.46,81.48,81.43,81.48,500.0,64.3429,64.3587,64.3192,64.3587,500.0
2019-10-10 13:00:00,81.47,81.51,81.42,81.42,1300.0,64.3508,64.3824,64.3113,64.3113,1300.0
2019-10-10 13:10:00,81.48,81.49,81.44,81.44,500.0,64.3587,64.3666,64.3271,64.3271,500.0
2019-10-10 13:20:00,81.45,81.45,81.34,81.34,800.0,64.335,64.335,64.2481,64.2481,800.0
2019-10-10 13:30:00,81.2,81.28,81.2,81.25,1100.0,64.1376,64.2007,64.1376,64.177,1100.0
2019-10-10 13:40:00,81.3,81.35,81.28,81.35,1700.0,64.2165,64.256,64.2007,64.256,1700.0
2019-10-10 13:50:00,81.32,81.38,81.25,81.37,3100.0,64.2323,64.2797,64.177,64.2718,3100.0
2019-10-10 14:00:00,81.67,81.82,81.64,81.7,1832.0,64.5088,64.6273,64.4851,64.5325,1832.0
2019-10-10 14:10:00,81.89,82.04,81.89,81.95,855.0,64.6826,64.801,64.6826,64.73,855.0
2019-10-10 14:20:00,82.02,82.02,81.92,81.96,800.0,64.7853,64.7853,64.7063,64.7379,800.0
2019-10-10 14:30:00,82.0,82.2,81.94,82.11,2500.0,64.7695,64.9274,64.7221,64.8563,2500.0
2019-10-10 14:40:00,82.07,82.33,82.04,82.33,500.0,64.8247,65.0301,64.801,65.0301,500.0
2019-10-10 14:50:00,82.34,82.51,82.34,82.5,1500.0,65.038,65.1723,65.038,65.1644,1500.0
2019-10-10 15:00:00,82.43,82.53,82.43,82.51,1300.0,65.1091,65.1881,65.1091,65.1723,1300.0
2019-10-10 15:10:00,82.52,82.65,82.46,82.62,1200.0,65.1802,65.2829,65.1328,65.2592,1200.0
2019-10-10 15:20:00,82.68,82.75,82.47,82.47,2400.0,65.3066,65.3619,65.1407,65.1407,2400.0
2019-10-10 15:30:00,82.53,82.53,82.25,82.28,2400.0,65.1881,65.1881,64.9669,64.9906,2400.0
2019-10-10 15:40:00,82.29,82.45,82.25,82.45,4587.0,64.9985,65.1249,64.9669,65.1249,4587.0
2019-10-10 15:50:00,82.47,82.57,82.27,82.56,16743.0,65.1407,65.2197,64.9827,65.2118,16743.0
2019-10-11 09:30:00,83.81,84.25,83.06,83.14,3100.0,66.1991,66.5467,65.6067,65.6699,3100.0
2019-10-11 09:40:00,83.13,83.65,83.13,83.64,969.0,65.662,66.0727,65.662,66.0648,969.0
2019-10-11 09:50:00,83.76,83.84,83.61,83.71,900.0,66.1596,66.2228,66.0411,66.1201,900.0
2019-10-11 10:00:00,83.85,84.03,83.8,84.03,1100.0,66.2307,66.3729,66.1912,66.3729,1100.0
2019-10-11 10:10:00,84.04,84.04,83.84,83.92,700.0,66.3808,66.3808,66.2228,66.286,700.0
2019-10-11 10:20:00,84.01,84.08,83.77,84.08,1160.0,66.3571,66.4124,66.1675,66.4124,1160.0
2019-10-11 10:30:00,84.13,84.26,84.12,84.22,1500.0,66.4519,66.5546,66.444,66.523,1500.0
2019-10-11 10:40:00,84.2,84.28,83.95,83.95,1300.0,66.5072,66.5704,66.3097,66.3097,1300.0
2019-10-11 10:50:00,83.99,83.99,83.55,83.64,1100.0,66.3413,66.3413,65.9938,66.0648,1100.0
2019-10-11 11:00:00,83.66,83.7,83.61,83.65,1200.0,66.0806,66.1122,66.0411,66.0727,1200.0
2019-10-11 11:10:00,83.77,83.91,83.66,83.91,1050.0,66.1675,66.2781,66.0806,66.2781,1050.0
2019-10-11 11:20:00,83.89,83.97,83.89,83.93,1000.0,66.2623,66.3255,66.2623,66.2939,1000.0
2019-10-11 11:30:00,84.13,84.15,83.99,84.01,1100.0,66.4519,66.4677,66.3413,66.3571,1100.0
2019-10-11 11:40:00,83.96,83.98,83.87,83.98,1200.0,66.3176,66.3334,66.2465,66.3334,1200.0
2019-10-11 11:50:00,83.88,83.9,83.8,83.8,500.0,66.2544,66.2702,66.1912,66.1912,500.0
2019-10-11 12:00:00,83.75,83.84,83.66,83.84,700.0,66.1517,66.2228,66.0806,66.2228,700.0
2019-10-11 12:10:00,83.87,83.88,83.83,83.83,790.0,66.2465,66.2544,66.2149,66.2149,790.0
2019-10-11 12:20:00,83.92,84.08,83.92,84.08,700.0,66.286,66.4124,66.286,66.4124,700.0
2019-10-11 12:30:00,84.13,84.14,83.87,84.07,1800.0,66.4519,66.4598,66.2465,66.4045,1800.0
2019-10-11 12:40:00,83.99,84.08,83.97,84.08,400.0,66.3413,66.4124,66.3255,66.4124,400.0
2019-10-11 12:50:00,84.08,84.33,84.08,84.33,465.0,66.4124,66.6099,66.4124,66.6099,465.0
2019-10-11 13:00:00,84.46,84.46,84.42,84.44,400.0,66.7125,66.7125,66.6809,66.6967,400.0
2019-10-11 13:10:00,84.53,84.53,84.19,84.19,1550.0,66.7678,66.7678,66.4993,66.4993,1550.0
2019-10-11 13:20:00,84.06,84.31,83.91,84.22,2068.0,66.3966,66.5941,66.2781,66.523,2068.0
2019-10-11 13:30:00,84.37,84.37,84.37,84.37,277.0,66.6414,66.6414,66.6414,66.6414,277.0
2019-10-11 13:40:00,84.38,84.4,84.26,84.26,600.0,66.6493,66.6651,66.5546,66.5546,600.0
2019-10-11 13:50:00,84.33,84.44,84.29,84.44,710.0,66.6099,66.6967,66.5783,66.6967,710.0
2019-10-11 14:00:00,84.41,84.65,84.41,84.42,1167.0,66.673,66.8626,66.673,66.6809,1167.0
2019-10-11 14:10:00,84.4,84.4,84.27,84.38,900.0,66.6651,66.6651,66.5625,66.6493,900.0
2019-10-11 14:20:00,84.41,84.54,84.41,84.51,1654.0,66.673,66.7757,66.673,66.752,1654.0
2019-10-11 14:30:00,84.59,84.59,84.49,84.49,1222.0,66.8152,66.8152,66.7362,66.7362,1222.0
2019-10-11 14:40:00,84.48,84.48,84.24,84.24,1745.0,66.7283,66.7283,66.5388,66.5388,1745.0
2019-10-11 14:50:00,84.24,84.24,84.14,84.16,2432.0,66.5388,66.5388,66.4598,66.4756,2432.0
2019-10-11 15:00:00,84.18,84.27,84.03,84.24,3304.0,66.4914,66.5625,66.3729,66.5388,3304.0
2019-10-11 15:10:00,84.18,84.32,84.14,84.26,4330.0,66.4914,66.602,66.4598,66.5546,4330.0
2019-10-11 15:20:00,84.2,84.2,84.08,84.11,2500.0,66.5072,66.5072,66.4124,66.4361,2500.0
2019-10-11 15:30:00,84.07,84.15,83.92,84.15,5311.0,66.4045,66.4677,66.286,66.4677,5311.0
2019-10-11 15:40:00,84.14,84.27,83.92,84.07,6044.0,66.4598,66.5625,66.286,66.4045,6044.0
2019-10-11 15:50:00,84.0,84.11,83.62,83.62,8784.0,66.3492,66.4361,66.049,66.049,8784.0
2019-10-14 09:30:00,82.11,82.34,81.84,81.84,2538.0,64.8563,65.038,64.6431,64.6431,2538.0
2019-10-14 09:40:00,81.7,81.7,81.5,81.55,1096.0,64.5325,64.5325,64.3745,64.414,1096.0
2019-10-14 09:50:00,81.56,81.63,81.31,81.31,1300.0,64.4219,64.4772,64.2244,64.2244,1300.0
2019-10-14 10:00:00,81.16,81.16,81.02,81.04,500.0,64.106,64.106,63.9954,64.0112,500.0
2019-10-14 10:10:00,81.53,81.58,81.41,81.48,900.0,64.3982,64.4377,64.3034,64.3587,900.0
2019-10-14 10:20:00,81.52,81.63,81.2,81.2,700.0,64.3903,64.4772,64.1376,64.1376,700.0
2019-10-14 10:30:00,81.13,81.22,81.11,81.11,1104.0,64.0823,64.1534,64.0665,64.0665,1104.0
2019-10-14 10:40:00,81.17,81.3,81.16,81.28,1300.0,64.1139,64.2165,64.106,64.2007,1300.0
2019-10-14 10:50:00,81.37,81.69,81.28,81.69,600.0,64.2718,64.5246,64.2007,64.5246,600.0
2019-10-14 11:00:00,81.78,82.03,81.78,82.0,900.0,64.5957,64.7931,64.5957,64.7695,900.0
2019-10-14 11:10:00,81.97,82.26,81.97,82.26,700.0,64.7458,64.9748,64.7458,64.9748,700.0
2019-10-14 11:20:00,82.3,82.51,82.3,82.51,1800.0,65.0064,65.1723,65.0064,65.1723,1800.0
2019-10-14 11:30:00,82.63,82.64,82.47,82.64,800.0,65.2671,65.275,65.1407,65.275,800.0
2019-10-14 11:40:00,82.58,82.78,82.58,82.78,300.0,65.2276,65.3856,65.2276,65.3856,300.0
2019-10-14 11:50:00,82.76,83.02,82.76,82.89,1200.0,65.3698,65.5751,65.3698,65.4724,1200.0
2019-10-14 12:00:00,83.01,83.24,82.98,83.24,642.0,65.5672,65.7489,65.5435,65.7489,642.0
2019-10-14 12:10:00,83.25,83.52,83.25,83.51,500.0,65.7568,65.9701,65.7568,65.9622,500.0
2019-10-14 12:20:00,83.63,83.66,83.63,83.66,200.0,66.0569,66.0806,66.0569,66.0806,200.0
2019-10-14 12:30:00,83.81,83.92,83.71,83.81,1700.0,66.1991,66.286,66.1201,66.1991,1700.0
2019-10-14 12:40:00,84.09,84.17,84.09,84.17,1448.0,66.4203,66.4835,66.4203,66.4835,1448.0
2019-10-14 12:50:00,84.18,84.3,84.18,84.27,1200.0,66.4914,66.5862,66.4914,66.5625,1200.0
2019-10-14 13:00:00,84.27,84.51,84.27,84.36,1606.0,66.5625,66.752,66.5625,66.6335,1606.0
2019-10-14 13:10:00,84.17,84.29,84.17,84.25,1800.0,66.4835,66.5783,66.4835,66.5467,1800.0
2019-10-14 13:20:00,84.16,84.46,84.16,84.35,1700.0,66.4756,66.7125,66.4756,66.6257,1700.0
2019-10-14 13:30:00,84.35,84.69,84.31,84.61,2100.0,66.6257,66.8942,66.5941,66.831,2100.0
2019-10-14 13:40:00,84.62,84.62,84.11,84.11,1100.0,66.8389,66.8389,66.4361,66.4361,1100.0
2019-10-14 13:50:00,84.25,84.46,84.21,84.46,900.0,66.5467,66.7125,66.5151,66.7125,900.0
2019-10-14 14:00:00,84.47,84.52,84.43,84.43,568.0,66.7204,66.7599,66.6888,66.6888,568.0
2019-10-14 14:10:00,84.43,84.45,84.17,84.29,1500.0,66.6888,66.7046,66.4835,66.5783,1500.0
2019-10-14 14:20:00,84.33,84.43,84.26,84.26,1200.0,66.6099,66.6888,66.5546,66.5546,1200.0
2019-10-14 14:30:00,84.31,84.47,84.31,84.31,2100.0,66.5941,66.7204,66.5941,66.5941,2100.0
2019-10-14 14:40:00,84.31,84.31,84.03,84.03,1500.0,66.5941,66.5941,66.3729,66.3729,1500.0
2019-10-14 14:50:00,84.0,84.15,83.98,84.1,2397.0,66.3492,66.4677,66.3334,66.4282,2397.0
2019-10-14 15:00:00,83.98,84.11,83.98,84.11,1200.0,66.3334,66.4361,66.3334,66.4361,1200.0
2019-10-14 15:10:00,84.13,84.13,83.87,83.93,2156.0,66.4519,66.4519,66.2465,66.2939,2156.0
2019-10-14 15:20:00,83.87,83.97,83.77,83.78,2300.0,66.2465,66.3255,66.1675,66.1754,2300.0
2019-10-14 15:30:00,83.79,83.95,83.7,83.9,3400.0,66.1833,66.3097,66.1122,66.2702,3400.0
2019-10-14 15:40:00,83.85,83.93,83.84,83.93,2308.0,66.2307,66.2939,66.2228,66.2939,2308.0
2019-10-14 15:50:00,83.91,84.02,83.89,83.97,4651.0,66.2781,66.365,66.2623,66.3255,4651.0
2019-10-15 09:30:00,83.26,83.35,82.72,82.74,3117.0,65.7647,65.8358,65.3382,65.354,3117.0
2019-10-15 09:40:00,82.73,83.88,82.68,83.72,3000.0,65.3461,66.2544,65.3066,66.128,3000.0
2019-10-15 09:50:00,83.53,83.83,83.06,83.83,4050.0,65.978,66.2149,65.6067,66.2149,4050.0
2019-10-15 10:00:00,83.84,83.85,83.48,83.75,7542.0,66.2228,66.2307,65.9385,66.1517,7542.0
2019-10-15 10:10:00,83.71,84.35,83.66,84.3,6889.0,66.1201,66.6257,66.0806,66.5862,6889.0
2019-10-15 10:20:00,84.28,84.37,84.0,84.19,7769.0,66.5704,66.6414,66.3492,66.4993,7769.0
2019-10-15 10:30:00,84.24,84.94,84.24,84.89,5783.0,66.5388,67.0917,66.5388,67.0522,5783.0
2019-10-15 10:40:00,85.05,85.14,84.91,85.03,7730.0,67.1786,67.2496,67.068,67.1628,7730.0
2019-10-15 10:50:00,85.11,85.17,84.99,85.05,4100.0,67.226,67.2733,67.1312,67.1786,4100.0
2019-10-15 11:00:00,85.05,85.34,84.82,85.34,1700.0,67.1786,67.4076,66.9969,67.4076,1700.0
2019-10-15 11:10:00,85.31,85.31,85.14,85.14,2300.0,67.3839,67.3839,67.2496,67.2496,2300.0
2019-10-15 11:20:00,85.14,85.5,85.11,85.42,1615.0,67.2496,67.534,67.226,67.4708,1615.0
2019-10-15 11:30:00,85.54,85.59,85.13,85.13,1700.0,67.5656,67.6051,67.2418,67.2418,1700.0
2019-10-15 11:40:00,85.1,85.28,85.01,85.07,1703.0,67.2181,67.3602,67.147,67.1944,1703.0
2019-10-15 11:50:00,85.05,85.4,85.05,85.36,3995.0,67.1786,67.455,67.1786,67.4234,3995.0
2019-10-15 12:00:00,85.34,85.6,85.3,85.6,2341.0,67.4076,67.613,67.376,67.613,2341.0
2019-10-15 12:10:00,85.56,85.62,85.5,85.5,1100.0,67.5814,67.6288,67.534,67.534,1100.0
2019-10-15 12:20:00,85.52,85.52,85.46,85.46,400.0,67.5498,67.5498,67.5024,67.5024,400.0
2019-10-15 12:30:00,85.37,85.44,85.37,85.44,300.0,67.4313,67.4866,67.4313,67.4866,300.0
2019-10-15 12:40:00,85.54,85.63,85.54,85.63,600.0,67.5656,67.6367,67.5656,67.6367,600.0
2019-10-15 12:50:00,85.67,85.73,85.57,85.72,2326.0,67.6683,67.7157,67.5893,67.7078,2326.0
2019-10-15 13:00:00,85.77,85.9,85.68,85.87,1598.0,67.7473,67.85,67.6762,67.8263,1598.0
2019-10-15 13:10:00,85.91,85.91,85.72,85.72,300.0,67.8579,67.8579,67.7078,67.7078,300.0
2019-10-15 13:20:00,85.84,85.84,85.78,85.82,300.0,67.8026,67.8026,67.7552,67.7868,300.0
2019-10-15 13:30:00,85.84,85.9,85.72,85.72,1400.0,67.8026,67.85,67.7078,67.7078,1400.0
2019-10-15 13:40:00,85.68,85.73,85.64,85.64,930.0,67.6762,67.7157,67.6446,67.6446,930.0
2019-10-15 13:50:00,85.7,85.7,85.42,85.42,400.0,67.692,67.692,67.4708,67.4708,400.0
2019-10-15 14:00:00,85.25,85.25,84.97,85.07,5136.0,67.3365,67.3365,67.1154,67.1944,5136.0
2019-10-15 14:10:00,85.1,85.26,85.0,85.26,12530.0,67.2181,67.3444,67.1391,67.3444,12530.0
2019-10-15 14:20:00,85.24,85.4,85.1,85.1,3063.0,67.3286,67.455,67.2181,67.2181,3063.0
2019-10-15 14:30:00,84.94,84.94,84.52,84.52,3437.0,67.0917,67.0917,66.7599,66.7599,3437.0
2019-10-15 14:40:00,84.53,84.84,84.51,84.52,7613.0,66.7678,67.0127,66.752,66.7599,7613.0
2019-10-15 14:50:00,84.54,84.54,84.35,84.35,800.0,66.7757,66.7757,66.6257,66.6257,800.0
2019-10-15 15:00:00,84.39,84.39,84.23,84.34,1500.0,66.6572,66.6572,66.5309,66.6178,1500.0
2019-10-15 15:10:00,84.33,84.69,84.28,84.68,6121.0,66.6099,66.8942,66.5704,66.8863,6121.0
2019-10-15 15:20:00,84.49,84.78,84.46,84.71,4975.0,66.7362,66.9653,66.7125,66.91,4975.0
2019-10-15 15:30:00,84.65,84.8,84.56,84.8,3200.0,66.8626,66.9811,66.7915,66.9811,3200.0
2019-10-15 15:40:00,84.79,84.86,84.77,84.78,4120.0,66.9732,67.0285,66.9574,66.9653,4120.0
2019-10-15 15:50:00,84.76,84.91,84.74,84.83,4824.0,66.9495,67.068,66.9337,67.0048,4824.0
2019-10-16 09:30:00,84.48,85.24,84.02,84.84,5600.0,66.7283,67.3286,66.365,67.0127,5600.0
2019-10-16 09:40:00,85.25,85.25,84.83,85.15,800.0,67.3365,67.3365,67.0048,67.2575,800.0
2019-10-16 09:50:00,85.2,85.2,84.96,85.13,1700.0,67.297,67.297,67.1075,67.2418,1700.0
2019-10-16 10:00:00,85.19,85.46,84.99,85.15,1499.0,67.2891,67.5024,67.1312,67.2575,1499.0
2019-10-16 10:10:00,85.15,85.15,84.62,84.62,900.0,67.2575,67.2575,66.8389,66.8389,900.0
2019-10-16 10:20:00,84.6,84.6,84.22,84.42,2000.0,66.8231,66.8231,66.523,66.6809,2000.0
2019-10-16 10:30:00,84.48,84.57,84.44,84.44,2300.0,66.7283,66.7994,66.6967,66.6967,2300.0
2019-10-16 10:40:00,84.45,84.72,84.45,84.57,1200.0,66.7046,66.9179,66.7046,66.7994,1200.0
2019-10-16 10:50:00,84.69,84.75,84.6,84.69,1100.0,66.8942,66.9416,66.8231,66.8942,1100.0
2019-10-16 11:00:00,84.75,84.75,84.51,84.64,1000.0,66.9416,66.9416,66.752,66.8547,1000.0
2019-10-16 11:10:00,84.64,84.66,84.45,84.49,1800.0,66.8547,66.8705,66.7046,66.7362,1800.0
2019-10-16 11:20:00,84.59,84.64,84.58,84.59,1362.0,66.8152,66.8547,66.8073,66.8152,1362.0
2019-10-16 11:30:00,84.61,84.82,84.61,84.82,1000.0,66.831,66.9969,66.831,66.9969,1000.0
2019-10-16 11:40:00,84.77,84.78,84.64,84.68,1100.0,66.9574,66.9653,66.8547,66.8863,1100.0
2019-10-16 11:50:00,84.66,84.75,84.56,84.75,1899.0,66.8705,66.9416,66.7915,66.9416,1899.0
2019-10-16 12:00:00,84.81,85.0,84.77,85.0,1242.0,66.989,67.1391,66.9574,67.1391,1242.0
2019-10-16 12:10:00,85.0,85.02,84.96,84.96,400.0,67.1391,67.1549,67.1075,67.1075,400.0
2019-10-16 12:20:00,84.92,84.92,84.79,84.89,600.0,67.0759,67.0759,66.9732,67.0522,600.0
2019-10-16 12:30:00,84.95,85.09,84.95,85.09,900.0,67.0996,67.2102,67.0996,67.2102,900.0
2019-10-16 12:40:00,85.07,85.08,84.96,84.97,800.0,67.1944,67.2023,67.1075,67.1154,800.0
2019-10-16 12:50:00,84.95,84.95,84.86,84.89,1400.0,67.0996,67.0996,67.0285,67.0522,1400.0
2019-10-16 13:00:00,84.89,84.95,84.8,84.8,900.0,67.0522,67.0996,66.9811,66.9811,900.0
2019-10-16 13:10:00,84.76,84.76,84.43,84.43,600.0,66.9495,66.9495,66.6888,66.6888,600.0
2019-10-16 13:20:00,84.4,84.49,84.37,84.43,962.0,66.6651,66.7362,66.6414,66.6888,962.0
2019-10-16 13:30:00,84.4,84.42,84.38,84.42,300.0,66.6651,66.6809,66.6493,66.6809,300.0
2019-10-16 13:40:00,84.43,84.54,84.4,84.54,700.0,66.6888,66.7757,66.6651,66.7757,700.0
2019-10-16 13:50:00,84.46,84.5,84.28,84.28,800.0,66.7125,66.7441,66.5704,66.5704,800.0
2019-10-16 14:00:00,84.27,84.38,84.27,84.32,959.0,66.5625,66.6493,66.5625,66.602,959.0
2019-10-16 14:10:00,84.4,84.5,84.4,84.5,900.0,66.6651,66.7441,66.6651,66.7441,900.0
2019-10-16 14:20:00,84.45,84.48,84.12,84.13,1400.0,66.7046,66.7283,66.444,66.4519,1400.0
2019-10-16 14:30:00,84.18,84.21,84.14,84.18,2436.0,66.4914,66.5151,66.4598,66.4914,2436.0
2019-10-16 14:40:00,84.18,84.19,84.08,84.19,2550.0,66.4914,66.4993,66.4124,66.4993,2550.0
2019-10-16 14:50:00,84.17,84.27,84.17,84.21,800.0,66.4835,66.5625,66.4835,66.5151,800.0
2019-10-16 15:00:00,84.15,84.15,84.11,84.14,700.0,66.4677,66.4677,66.4361,66.4598,700.0
2019-10-16 15:10:00,84.15,84.15,83.98,84.08,1754.0,66.4677,66.4677,66.3334,66.4124,1754.0
2019-10-16 15:20:00,84.04,84.04,83.89,83.91,1400.0,66.3808,66.3808,66.2623,66.2781,1400.0
2019-10-16 15:30:00,83.88,83.9,83.72,83.79,4957.0,66.2544,66.2702,66.128,66.1833,4957.0
2019-10-16 15:40:00,83.65,83.67,83.39,83.4,2774.0,66.0727,66.0885,65.8674,65.8753,2774.0
2019-10-16 15:50:00,83.38,83.53,83.38,83.43,10794.0,65.8595,65.978,65.8595,65.899,10794.0
2019-10-17 09:30:00,83.51,83.91,83.2,83.76,800.0,65.9622,66.2781,65.7173,66.1596,800.0
2019-10-17 09:40:00,83.81,84.43,83.71,84.18,1589.0,66.1991,66.6888,66.1201,66.4914,1589.0
2019-10-17 09:50:00,84.09,84.09,83.85,83.93,6122.0,66.4203,66.4203,66.2307,66.2939,6122.0
2019-10-17 10:00:00,83.9,84.13,83.89,84.13,850.0,66.2702,66.4519,66.2623,66.4519,850.0
2019-10-17 10:10:00,84.09,84.11,83.95,83.95,1511.0,66.4203,66.4361,66.3097,66.3097,1511.0
2019-10-17 10:20:00,84.08,84.57,84.08,84.34,1600.0,66.4124,66.7994,66.4124,66.6178,1600.0
2019-10-17 10:30:00,84.29,84.35,84.14,84.35,900.0,66.5783,66.6257,66.4598,66.6257,900.0
2019-10-17 10:40:00,84.43,84.56,84.42,84.45,2522.0,66.6888,66.7915,66.6809,66.7046,2522.0
2019-10-17 10:50:00,84.56,84.78,84.44,84.76,5200.0,66.7915,66.9653,66.6967,66.9495,5200.0
2019-10-17 11:00:00,84.4,84.7,84.38,84.7,1900.0,66.6651,66.9021,66.6493,66.9021,1900.0
2019-10-17 11:10:00,84.63,85.09,84.63,84.93,3300.0,66.8468,67.2102,66.8468,67.0838,3300.0
2019-10-17 11:20:00,84.84,84.88,84.76,84.83,800.0,67.0127,67.0443,66.9495,67.0048,800.0
2019-10-17 11:30:00,84.71,84.71,84.24,84.42,1944.0,66.91,66.91,66.5388,66.6809,1944.0
2019-10-17 11:40:00,84.41,84.42,84.15,84.17,800.0,66.673,66.6809,66.4677,66.4835,800.0
2019-10-17 11:50:00,84.2,84.2,83.98,83.98,2100.0,66.5072,66.5072,66.3334,66.3334,2100.0
2019-10-17 12:00:00,83.99,84.02,83.86,83.86,2868.0,66.3413,66.365,66.2386,66.2386,2868.0
2019-10-17 12:10:00,83.91,83.92,83.67,83.67,1639.0,66.2781,66.286,66.0885,66.0885,1639.0
2019-10-17 12:20:00,83.76,83.92,83.73,83.92,1452.0,66.1596,66.286,66.1359,66.286,1452.0
2019-10-17 12:30:00,83.97,84.0,83.87,84.0,2415.0,66.3255,66.3492,66.2465,66.3492,2415.0
2019-10-17 12:40:00,84.11,84.16,84.09,84.16,411.0,66.4361,66.4756,66.4203,66.4756,411.0
2019-10-17 12:50:00,84.18,84.18,84.1,84.1,759.0,66.4914,66.4914,66.4282,66.4282,759.0
2019-10-17 13:00:00,84.07,84.14,84.01,84.11,947.0,66.4045,66.4598,66.3571,66.4361,947.0
2019-10-17 13:10:00,84.04,84.04,83.79,83.87,2300.0,66.3808,66.3808,66.1833,66.2465,2300.0
2019-10-17 13:20:00,83.85,83.94,83.73,83.88,3795.0,66.2307,66.3018,66.1359,66.2544,3795.0
2019-10-17 13:30:00,83.96,84.18,83.96,84.18,5951.0,66.3176,66.4914,66.3176,66.4914,5951.0
2019-10-17 13:40:00,84.1,84.26,84.1,84.26,1600.0,66.4282,66.5546,66.4282,66.5546,1600.0
2019-10-17 13:50:00,84.3,84.34,84.23,84.28,900.0,66.5862,66.6178,66.5309,66.5704,900.0
2019-10-17 14:00:00,84.25,84.25,84.02,84.05,1000.0,66.5467,66.5467,66.365,66.3887,1000.0
2019-10-17 14:10:00,84.04,84.22,84.04,84.15,7000.0,66.3808,66.523,66.3808,66.4677,7000.0
2019-10-17 14:20:00,84.32,84.32,84.08,84.22,1400.0,66.602,66.602,66.4124,66.523,1400.0
2019-10-17 14:30:00,84.18,84.18,83.9,83.9,2131.0,66.4914,66.4914,66.2702,66.2702,2131.0
2019-10-17 14:40:00,83.91,83.91,83.8,83.82,900.0,66.2781,66.2781,66.1912,66.207,900.0
2019-10-17 14:50:00,83.86,83.92,83.82,83.92,1586.0,66.2386,66.286,66.207,66.286,1586.0
2019-10-17 15:00:00,83.98,84.22,83.98,84.14,1449.0,66.3334,66.523,66.3334,66.4598,1449.0
2019-10-17 15:10:00,84.16,84.27,84.16,84.27,700.0,66.4756,66.5625,66.4756,66.5625,700.0
2019-10-17 15:20:00,84.18,84.18,83.97,83.97,1716.0,66.4914,66.4914,66.3255,66.3255,1716.0
2019-10-17 15:30:00,84.01,84.03,83.9,84.01,2531.0,66.3571,66.3729,66.2702,66.3571,2531.0
2019-10-17 15:40:00,84.01,84.1,83.95,84.07,3201.0,66.3571,66.4282,66.3097,66.4045,3201.0
2019-10-17 15:50:00,84.02,84.15,83.99,84.04,33101.0,66.365,66.4677,66.3413,66.3808,33101.0
2019-10-18 09:30:00,84.16,84.45,84.16,84.25,600.0,66.4756,66.7046,66.4756,66.5467,600.0
2019-10-18 09:40:00,83.95,83.95,83.62,83.8,800.0,66.3097,66.3097,66.049,66.1912,800.0
2019-10-18 09:50:00,84.35,84.5,84.35,84.5,1100.0,66.6257,66.7441,66.6257,66.7441,1100.0
2019-10-18 10:00:00,84.5,84.69,84.48,84.5,1163.0,66.7441,66.8942,66.7283,66.7441,1163.0
2019-10-18 10:10:00,84.6,84.6,84.46,84.54,600.0,66.8231,66.8231,66.7125,66.7757,600.0
2019-10-18 10:20:00,84.31,84.34,84.03,84.08,1500.0,66.5941,66.6178,66.3729,66.4124,1500.0
2019-10-18 10:30:00,84.05,84.15,83.73,83.75,2954.0,66.3887,66.4677,66.1359,66.1517,2954.0
2019-10-18 10:40:00,83.68,83.68,83.35,83.35,1500.0,66.0964,66.0964,65.8358,65.8358,1500.0
2019-10-18 10:50:00,83.3,83.3,82.91,83.05,2300.0,65.7963,65.7963,65.4882,65.5988,2300.0
2019-10-18 11:00:00,83.15,83.2,82.92,83.0,1881.0,65.6778,65.7173,65.4961,65.5593,1881.0
2019-10-18 11:10:00,83.11,83.51,83.11,83.37,1084.0,65.6462,65.9622,65.6462,65.8516,1084.0
2019-10-18 11:20:00,83.25,83.25,83.09,83.09,445.0,65.7568,65.7568,65.6304,65.6304,445.0
2019-10-18 11:30:00,83.3,83.5,83.16,83.31,1339.0,65.7963,65.9543,65.6857,65.8042,1339.0
2019-10-18 11:40:00,83.37,83.37,83.29,83.29,1200.0,65.8516,65.8516,65.7884,65.7884,1200.0
2019-10-18 11:50:00,83.31,83.32,83.15,83.22,800.0,65.8042,65.8121,65.6778,65.7331,800.0
2019-10-18 12:00:00,83.14,83.51,83.14,83.45,836.0,65.6699,65.9622,65.6699,65.9148,836.0
2019-10-18 12:10:00,83.46,83.46,83.23,83.23,400.0,65.9227,65.9227,65.741,65.741,400.0
2019-10-18 12:20:00,82.85,83.08,82.85,83.08,700.0,65.4408,65.6225,65.4408,65.6225,700.0
2019-10-18 12:30:00,83.18,83.18,83.07,83.07,500.0,65.7015,65.7015,65.6146,65.6146,500.0
2019-10-18 12:40:00,83.02,83.02,82.87,83.02,900.0,65.5751,65.5751,65.4566,65.5751,900.0
2019-10-18 12:50:00,83.08,83.08,82.99,82.99,300.0,65.6225,65.6225,65.5514,65.5514,300.0
2019-10-18 13:00:00,82.87,82.97,82.87,82.91,800.0,65.4566,65.5356,65.4566,65.4882,800.0
2019-10-18 13:10:00,82.84,82.84,82.75,82.79,500.0,65.4329,65.4329,65.3619,65.3935,500.0
2019-10-18 13:20:00,82.78,82.8,82.63,82.73,800.0,65.3856,65.4014,65.2671,65.3461,800.0
2019-10-18 13:30:00,82.68,82.68,82.63,82.63,400.0,65.3066,65.3066,65.2671,65.2671,400.0
2019-10-18 13:40:00,82.64,82.73,82.55,82.73,1100.0,65.275,65.3461,65.2039,65.3461,1100.0
2019-10-18 13:50:00,82.73,82.74,82.64,82.67,900.0,65.3461,65.354,65.275,65.2987,900.0
2019-10-18 14:00:00,82.66,82.69,82.53,82.65,1032.0,65.2908,65.3145,65.1881,65.2829,1032.0
2019-10-18 14:10:00,82.65,82.68,82.59,82.61,900.0,65.2829,65.3066,65.2355,65.2513,900.0
2019-10-18 14:20:00,82.6,82.67,82.59,82.67,800.0,65.2434,65.2987,65.2355,65.2987,800.0
2019-10-18 14:30:00,82.45,82.58,82.45,82.54,600.0,65.1249,65.2276,65.1249,65.196,600.0
2019-10-18 14:40:00,82.41,82.41,82.24,82.25,1500.0,65.0933,65.0933,64.959,64.9669,1500.0
2019-10-18 14:50:00,82.24,82.34,82.24,82.32,1000.0,64.959,65.038,64.959,65.0222,1000.0
2019-10-18 15:00:00,82.36,82.4,82.26,82.32,1000.0,65.0538,65.0854,64.9748,65.0222,1000.0
2019-10-18 15:10:00,82.28,82.37,82.27,82.37,1106.0,64.9906,65.0617,64.9827,65.0617,1106.0
2019-10-18 15:20:00,82.35,82.45,82.29,82.45,1242.0,65.0459,65.1249,64.9985,65.1249,1242.0
2019-10-18 15:30:00,82.46,82.57,82.39,82.56,5540.0,65.1328,65.2197,65.0775,65.2118,5540.0
2019-10-18 15:40:00,82.53,82.54,82.27,82.27,6000.0,65.1881,65.196,64.9827,64.9827,6000.0
2019-10-18 15:50:00,82.26,82.29,81.97,81.99,13487.0,64.9748,64.9985,64.7458,64.7616,13487.0
2019-10-21 09:30:00,82.25,82.25,82.11,82.11,200.0,64.9669,64.9669,64.8563,64.8563,200.0
2019-10-21 09:40:00,82.6,82.6,82.4,82.4,800.0,65.2434,65.2434,65.0854,65.0854,800.0
2019-10-21 09:50:00,82.3,82.75,82.29,82.29,1100.0,65.0064,65.3619,64.9985,64.9985,1100.0
2019-10-21 10:00:00,82.36,82.36,81.92,82.05,800.0,65.0538,65.0538,64.7063,64.8089,800.0
2019-10-21 10:10:00,82.06,82.11,81.79,81.79,800.0,64.8168,64.8563,64.6036,64.6036,800.0
2019-10-21 10:20:00,81.82,81.87,81.77,81.82,1064.0,64.6273,64.6668,64.5878,64.6273,1064.0
2019-10-21 10:30:00,81.83,82.0,81.72,81.98,4466.0,64.6352,64.7695,64.5483,64.7537,4466.0
2019-10-21 10:40:00,81.99,82.36,81.99,82.35,1900.0,64.7616,65.0538,64.7616,65.0459,1900.0
2019-10-21 10:50:00,82.37,82.71,82.37,82.71,400.0,65.0617,65.3303,65.0617,65.3303,400.0
2019-10-21 11:00:00,82.75,82.79,82.55,82.62,1800.0,65.3619,65.3935,65.2039,65.2592,1800.0
2019-10-21 11:10:00,82.68,82.68,82.55,82.55,800.0,65.3066,65.3066,65.2039,65.2039,800.0
2019-10-21 11:20:00,82.25,82.25,82.18,82.18,1000.0,64.9669,64.9669,64.9116,64.9116,1000.0
2019-10-21 11:30:00,82.07,82.3,82.05,82.28,800.0,64.8247,65.0064,64.8089,64.9906,800.0
2019-10-21 11:40:00,82.16,82.27,82.16,82.27,300.0,64.8958,64.9827,64.8958,64.9827,300.0
2019-10-21 11:50:00,82.4,82.53,82.35,82.53,1000.0,65.0854,65.1881,65.0459,65.1881,1000.0
2019-10-21 12:00:00,82.45,82.45,82.32,82.41,700.0,65.1249,65.1249,65.0222,65.0933,700.0
2019-10-21 12:10:00,82.47,82.62,82.47,82.62,1200.0,65.1407,65.2592,65.1407,65.2592,1200.0
2019-10-21 12:20:00,82.76,82.95,82.76,82.93,800.0,65.3698,65.5198,65.3698,65.504,800.0
2019-10-21 12:30:00,82.9,83.01,82.82,83.01,900.0,65.4803,65.5672,65.4171,65.5672,900.0
2019-10-21 12:40:00,83.0,83.0,82.96,82.96,200.0,65.5593,65.5593,65.5277,65.5277,200.0
2019-10-21 12:50:00,82.93,82.96,82.85,82.85,500.0,65.504,65.5277,65.4408,65.4408,500.0
2019-10-21 13:00:00,82.93,82.93,82.74,82.74,900.0,65.504,65.504,65.354,65.354,900.0
2019-10-21 13:10:00,82.67,82.69,82.49,82.49,1200.0,65.2987,65.3145,65.1565,65.1565,1200.0
2019-10-21 13:20:00,82.43,82.47,82.4,82.4,900.0,65.1091,65.1407,65.0854,65.0854,900.0
2019-10-21 13:30:00,82.32,82.39,82.31,82.35,2200.0,65.0222,65.0775,65.0143,65.0459,2200.0
2019-10-21 13:40:00,82.33,82.37,82.29,82.29,901.0,65.0301,65.0617,64.9985,64.9985,901.0
2019-10-21 13:50:00,82.39,82.47,82.39,82.45,1600.0,65.0775,65.1407,65.0775,65.1249,1600.0
2019-10-21 14:00:00,82.53,82.64,82.53,82.6,1100.0,65.1881,65.275,65.1881,65.2434,1100.0
2019-10-21 14:10:00,82.53,82.53,82.44,82.44,800.0,65.1881,65.1881,65.117,65.117,800.0
2019-10-21 14:20:00,82.49,82.49,82.34,82.34,200.0,65.1565,65.1565,65.038,65.038,200.0
2019-10-21 14:30:00,82.42,82.52,82.4,82.4,1500.0,65.1012,65.1802,65.0854,65.0854,1500.0
2019-10-21 14:40:00,82.51,82.56,82.44,82.53,1227.0,65.1723,65.2118,65.117,65.1881,1227.0
2019-10-21 14:50:00,82.46,82.59,82.46,82.59,1600.0,65.1328,65.2355,65.1328,65.2355,1600.0
2019-10-21 15:00:00,82.69,82.81,82.69,82.75,1406.0,65.3145,65.4092,65.3145,65.3619,1406.0
2019-10-21 15:10:00,82.89,82.89,82.79,82.83,2792.0,65.4724,65.4724,65.3935,65.425,2792.0
2019-10-21 15:20:00,82.86,83.02,82.86,82.9,2122.0,65.4487,65.5751,65.4487,65.4803,2122.0
2019-10-21 15:30:00,82.94,82.96,82.83,82.85,5192.0,65.5119,65.5277,65.425,65.4408,5192.0
2019-10-21 15:40:00,82.86,82.87,82.82,82.84,4895.0,65.4487,65.4566,65.4171,65.4329,4895.0
2019-10-21 15:50:00,82.86,82.86,82.67,82.75,24541.0,65.4487,65.4487,65.2987,65.3619,24541.0
2019-10-22 09:30:00,83.43,83.43,83.38,83.38,200.0,65.899,65.899,65.8595,65.8595,200.0
2019-10-22 09:40:00,83.07,83.19,82.9,82.9,2350.0,65.6146,65.7094,65.4803,65.4803,2350.0
2019-10-22 09:50:00,82.97,83.53,82.97,83.53,400.0,65.5356,65.978,65.5356,65.978,400.0
2019-10-22 10:00:00,83.6,84.19,83.6,84.19,3121.0,66.0332,66.4993,66.0332,66.4993,3121.0
2019-10-22 10:10:00,84.16,84.38,84.08,84.36,3423.0,66.4756,66.6493,66.4124,66.6335,3423.0
2019-10-22 10:20:00,84.4,84.69,84.09,84.29,2460.0,66.6651,66.8942,66.4203,66.5783,2460.0
2019-10-22 10:30:00,84.23,84.27,84.08,84.08,800.0,66.5309,66.5625,66.4124,66.4124,800.0
2019-10-22 10:40:00,84.01,84.01,83.96,83.97,740.0,66.3571,66.3571,66.3176,66.3255,740.0
2019-10-22 10:50:00,83.88,84.5,83.82,84.49,1878.0,66.2544,66.7441,66.207,66.7362,1878.0
2019-10-22 11:00:00,84.5,84.98,84.5,84.98,4395.0,66.7441,67.1233,66.7441,67.1233,4395.0
2019-10-22 11:10:00,85.03,85.12,84.96,84.98,1100.0,67.1628,67.2339,67.1075,67.1233,1100.0
2019-10-22 11:20:00,84.88,84.97,84.88,84.97,683.0,67.0443,67.1154,67.0443,67.1154,683.0
2019-10-22 11:30:00,84.93,85.32,84.93,85.32,1580.0,67.0838,67.3918,67.0838,67.3918,1580.0
2019-10-22 11:40:00,85.24,85.67,85.24,85.67,2724.0,67.3286,67.6683,67.3286,67.6683,2724.0
2019-10-22 11:50:00,85.62,85.73,85.61,85.61,800.0,67.6288,67.7157,67.6209,67.6209,800.0
2019-10-22 12:00:00,85.75,85.91,85.66,85.73,1000.0,67.7315,67.8579,67.6604,67.7157,1000.0
2019-10-22 12:10:00,85.78,85.85,85.78,85.84,600.0,67.7552,67.8105,67.7552,67.8026,600.0
2019-10-22 12:20:00,85.82,86.1,85.82,86.1,2721.0,67.7868,68.0079,67.7868,68.0079,2721.0
2019-10-22 12:30:00,86.04,86.22,86.04,86.13,1100.0,67.9605,68.1027,67.9605,68.0316,1100.0
2019-10-22 12:40:00,86.25,86.48,86.25,86.42,1000.0,68.1264,68.3081,68.1264,68.2607,1000.0
2019-10-22 12:50:00,86.23,86.23,86.2,86.2,200.0,68.1106,68.1106,68.0869,68.0869,200.0
2019-10-22 13:00:00,86.11,86.11,85.85,85.85,700.0,68.0158,68.0158,67.8105,67.8105,700.0
2019-10-22 13:10:00,85.82,86.01,85.79,86.0,3973.0,67.7868,67.9368,67.7631,67.9289,3973.0
2019-10-22 13:20:00,85.88,85.94,85.88,85.94,600.0,67.8342,67.8815,67.8342,67.8815,600.0
2019-10-22 13:30:00,85.97,86.14,85.94,86.14,700.0,67.9052,68.0395,67.8815,68.0395,700.0
2019-10-22 13:40:00,86.15,86.24,86.15,86.24,943.0,68.0474,68.1185,68.0474,68.1185,943.0
2019-10-22 13:50:00,86.39,86.42,86.38,86.41,763.0,68.237,68.2607,68.2291,68.2528,763.0
2019-10-22 14:00:00,86.7,86.79,86.7,86.79,4413.0,68.4818,68.5529,68.4818,68.5529,4413.0
2019-10-22 14:10:00,86.83,87.03,86.83,87.03,1100.0,68.5845,68.7425,68.5845,68.7425,1100.0
2019-10-22 14:20:00,87.01,87.02,86.71,86.71,800.0,68.7267,68.7346,68.4897,68.4897,800.0
2019-10-22 14:30:00,86.49,86.49,86.27,86.46,800.0,68.316,68.316,68.1422,68.2923,800.0
2019-10-22 14:40:00,86.46,86.46,86.07,86.23,1649.0,68.2923,68.2923,67.9842,68.1106,1649.0
2019-10-22 14:50:00,86.15,86.17,85.95,86.02,2200.0,68.0474,68.0632,67.8894,67.9447,2200.0
2019-10-22 15:00:00,86.18,86.27,85.95,85.97,1000.0,68.0711,68.1422,67.8894,67.9052,1000.0
2019-10-22 15:10:00,86.01,86.13,85.96,86.09,1023.0,67.9368,68.0316,67.8973,68.0,1023.0
2019-10-22 15:20:00,86.14,86.14,86.05,86.05,700.0,68.0395,68.0395,67.9684,67.9684,700.0
2019-10-22 15:30:00,86.01,86.19,85.97,86.05,3000.0,67.9368,68.079,67.9052,67.9684,3000.0
2019-10-22 15:40:00,86.08,86.08,85.77,85.83,2800.0,67.9921,67.9921,67.7473,67.7947,2800.0
2019-10-22 15:50:00,85.85,85.87,85.57,85.71,8140.0,67.8105,67.8263,67.5893,67.6999,8140.0
2019-10-23 09:30:00,84.46,85.04,84.32,85.02,1230.0,66.7125,67.1707,66.602,67.1549,1230.0
2019-10-23 09:40:00,84.96,85.17,84.72,85.17,1600.0,67.1075,67.2733,66.9179,67.2733,1600.0
2019-10-23 09:50:00,85.09,85.25,84.8,85.18,3600.0,67.2102,67.3365,66.9811,67.2812,3600.0
2019-10-23 10:00:00,85.29,85.67,85.29,85.47,1600.0,67.3681,67.6683,67.3681,67.5103,1600.0
2019-10-23 10:10:00,85.47,85.51,85.37,85.5,950.0,67.5103,67.5419,67.4313,67.534,950.0
2019-10-23 10:20:00,85.63,85.63,85.57,85.62,700.0,67.6367,67.6367,67.5893,67.6288,700.0
2019-10-23 10:30:00,85.76,86.28,85.66,85.78,1600.0,67.7394,68.1501,67.6604,67.7552,1600.0
2019-10-23 10:40:00,85.9,86.01,85.89,86.01,900.0,67.85,67.9368,67.8421,67.9368,900.0
2019-10-23 10:50:00,86.4,86.51,86.35,86.44,2400.0,68.2449,68.3318,68.2054,68.2765,2400.0
2019-10-23 11:00:00,86.44,86.57,86.24,86.52,1900.0,68.2765,68.3792,68.1185,68.3397,1900.0
2019-10-23 11:10:00,86.67,86.74,86.67,86.67,700.0,68.4582,68.5134,68.4582,68.4582,700.0
2019-10-23 11:20:00,86.8,86.84,86.4,86.44,1200.0,68.5608,68.5924,68.2449,68.2765,1200.0
2019-10-23 11:30:00,86.48,86.5,86.44,86.44,600.0,68.3081,68.3239,68.2765,68.2765,600.0
2019-10-23 11:40:00,86.6,86.81,86.6,86.75,1300.0,68.4029,68.5687,68.4029,68.5213,1300.0
2019-10-23 11:50:00,86.85,87.03,86.84,87.0,1000.0,68.6003,68.7425,68.5924,68.7188,1000.0
2019-10-23 12:00:00,87.1,87.1,86.86,86.89,1200.0,68.7978,68.7978,68.6082,68.6319,1200.0
2019-10-23 12:10:00,86.99,87.2,86.95,87.2,1274.0,68.7109,68.8768,68.6793,68.8768,1274.0
2019-10-23 12:20:00,87.27,87.49,87.27,87.35,2276.0,68.9321,69.1058,68.9321,68.9953,2276.0
2019-10-23 12:30:00,87.29,87.51,87.28,87.41,1700.0,68.9479,69.1216,68.94,69.0427,1700.0
2019-10-23 12:40:00,87.59,87.66,87.27,87.27,1700.0,69.1848,69.2401,68.9321,68.9321,1700.0
2019-10-23 12:50:00,87.15,87.19,87.14,87.14,653.0,68.8373,68.8689,68.8294,68.8294,653.0
2019-10-23 13:00:00,87.09,87.56,87.09,87.55,1100.0,68.7899,69.1611,68.7899,69.1532,1100.0
2019-10-23 13:10:00,87.56,87.56,87.38,87.48,1700.0,69.1611,69.1611,69.019,69.0979,1700.0
2019-10-23 13:20:00,87.42,87.66,87.42,87.66,1100.0,69.0506,69.2401,69.0506,69.2401,1100.0
2019-10-23 13:30:00,87.61,87.63,87.5,87.55,1700.0,69.2006,69.2164,69.1137,69.1532,1700.0
2019-10-23 13:40:00,87.5,87.72,87.49,87.67,3200.0,69.1137,69.2875,69.1058,69.248,3200.0
2019-10-23 13:50:00,87.73,87.73,87.51,87.59,1600.0,69.2954,69.2954,69.1216,69.1848,1600.0
2019-10-23 14:00:00,87.56,87.59,87.49,87.55,4393.0,69.1611,69.1848,69.1058,69.1532,4393.0
2019-10-23 14:10:00,87.56,87.7,87.56,87.57,1410.0,69.1611,69.2717,69.1611,69.169,1410.0
2019-10-23 14:20:00,87.54,87.83,87.51,87.75,2100.0,69.1453,69.3744,69.1216,69.3112,2100.0
2019-10-23 14:30:00,87.74,87.74,87.5,87.5,2800.0,69.3033,69.3033,69.1137,69.1137,2800.0
2019-10-23 14:40:00,87.55,87.68,87.51,87.55,1800.0,69.1532,69.2559,69.1216,69.1532,1800.0
2019-10-23 14:50:00,87.5,87.5,87.32,87.32,2200.0,69.1137,69.1137,68.9716,68.9716,2200.0
2019-10-23 15:00:00,87.35,87.41,87.27,87.27,2200.0,68.9953,69.0427,68.9321,68.9321,2200.0
2019-10-23 15:10:00,87.27,87.27,87.18,87.18,2929.0,68.9321,68.9321,68.861,68.861,2929.0
2019-10-23 15:20:00,87.17,87.23,87.1,87.17,2100.0,68.8531,68.9005,68.7978,68.8531,2100.0
2019-10-23 15:30:00,87.2,87.3,87.14,87.16,2201.0,68.8768,68.9558,68.8294,68.8452,2201.0
2019-10-23 15:40:00,87.15,87.19,87.08,87.18,3099.0,68.8373,68.8689,68.782,68.861,3099.0
2019-10-23 15:50:00,87.17,87.2,86.91,87.19,8018.0,68.8531,68.8768,68.6477,68.8689,8018.0
2019-10-24 09:30:00,87.96,88.16,87.26,87.26,1500.0,69.4771,69.6351,68.9242,68.9242,1500.0
2019-10-24 09:40:00,87.29,87.65,86.96,87.07,1500.0,68.9479,69.2322,68.6872,68.7741,1500.0
2019-10-24 09:50:00,87.05,87.6,87.04,87.48,1400.0,68.7583,69.1927,68.7504,69.0979,1400.0
2019-10-24 10:00:00,87.36,87.36,86.35,86.35,1000.0,69.0032,69.0032,68.2054,68.2054,1000.0
2019-10-24 10:10:00,86.43,86.51,86.31,86.42,1000.0,68.2686,68.3318,68.1738,68.2607,1000.0
2019-10-24 10:20:00,86.5,86.65,86.5,86.65,600.0,68.3239,68.4424,68.3239,68.4424,600.0
2019-10-24 10:30:00,86.73,86.81,86.58,86.58,500.0,68.5055,68.5687,68.3871,68.3871,500.0
2019-10-24 10:40:00,86.63,86.63,86.54,86.57,300.0,68.4266,68.4266,68.3555,68.3792,300.0
2019-10-24 10:50:00,86.46,86.5,86.23,86.23,600.0,68.2923,68.3239,68.1106,68.1106,600.0
2019-10-24 11:00:00,86.2,86.35,86.2,86.35,500.0,68.0869,68.2054,68.0869,68.2054,500.0
2019-10-24 11:10:00,86.37,86.45,86.37,86.45,324.0,68.2212,68.2844,68.2212,68.2844,324.0
2019-10-24 11:20:00,86.34,86.6,86.34,86.6,500.0,68.1975,68.4029,68.1975,68.4029,500.0
2019-10-24 11:30:00,86.79,86.79,86.73,86.73,300.0,68.5529,68.5529,68.5055,68.5055,300.0
2019-10-24 11:40:00,86.77,86.8,86.6,86.6,900.0,68.5371,68.5608,68.4029,68.4029,900.0
2019-10-24 11:50:00,86.51,86.65,86.51,86.65,200.0,68.3318,68.4424,68.3318,68.4424,200.0
2019-10-24 12:00:00,86.87,86.87,86.28,86.28,500.0,68.6161,68.6161,68.1501,68.1501,500.0
2019-10-24 12:10:00,86.32,86.32,86.1,86.1,800.0,68.1817,68.1817,68.0079,68.0079,800.0
2019-10-24 12:20:00,86.1,86.1,86.1,86.1,0.0,68.0079,68.0079,68.0079,68.0079,0.0
2019-10-24 12:30:00,86.41,86.41,86.26,86.26,300.0,68.2528,68.2528,68.1343,68.1343,300.0
2019-10-24 12:40:00,86.32,86.32,86.32,86.32,100.0,68.1817,68.1817,68.1817,68.1817,100.0
2019-10-24 12:50:00,86.45,86.45,86.42,86.42,200.0,68.2844,68.2844,68.2607,68.2607,200.0
2019-10-24 13:00:00,86.58,86.6,86.5,86.55,600.0,68.3871,68.4029,68.3239,68.3634,600.0
2019-10-24 13:10:00,86.62,86.62,86.62,86.62,200.0,68.4187,68.4187,68.4187,68.4187,200.0
2019-10-24 13:20:00,86.61,86.61,86.61,86.61,100.0,68.4108,68.4108,68.4108,68.4108,100.0
2019-10-24 13:30:00,86.77,86.77,86.69,86.69,200.0,68.5371,68.5371,68.474,68.474,200.0
2019-10-24 13:40:00,86.68,86.78,86.68,86.77,500.0,68.4661,68.545,68.4661,68.5371,500.0
2019-10-24 13:50:00,86.8,86.87,86.79,86.87,600.0,68.5608,68.6161,68.5529,68.6161,600.0
2019-10-24 14:00:00,86.95,86.98,86.87,86.88,800.0,68.6793,68.703,68.6161,68.624,800.0
2019-10-24 14:10:00,86.86,86.89,86.86,86.89,200.0,68.6082,68.6319,68.6082,68.6319,200.0
2019-10-24 14:20:00,86.77,86.81,86.65,86.78,1200.0,68.5371,68.5687,68.4424,68.545,1200.0
2019-10-24 14:30:00,86.82,86.9,86.82,86.9,600.0,68.5766,68.6398,68.5766,68.6398,600.0
2019-10-24 14:40:00,86.95,87.05,86.95,87.03,986.0,68.6793,68.7583,68.6793,68.7425,986.0
2019-10-24 14:50:00,86.97,86.97,86.92,86.93,400.0,68.6951,68.6951,68.6556,68.6635,400.0
2019-10-24 15:00:00,86.87,86.97,86.79,86.83,900.0,68.6161,68.6951,68.5529,68.5845,900.0
2019-10-24 15:10:00,86.78,86.78,86.7,86.7,800.0,68.545,68.545,68.4818,68.4818,800.0
2019-10-24 15:20:00,86.72,86.72,86.66,86.67,763.0,68.4976,68.4976,68.4503,68.4582,763.0
2019-10-24 15:30:00,86.76,86.92,86.74,86.92,900.0,68.5292,68.6556,68.5134,68.6556,900.0
2019-10-24 15:40:00,87.0,87.0,86.97,87.0,700.0,68.7188,68.7188,68.6951,68.7188,700.0
2019-10-24 15:50:00,87.06,87.2,86.9,86.9,4453.0,68.7662,68.8768,68.6398,68.6398,4453.0
2019-10-25 09:30:00,86.97,87.32,86.97,87.21,3000.0,68.6951,68.9716,68.6951,68.8847,3000.0
2019-10-25 09:40:00,87.27,87.36,86.2,86.2,900.0,68.9321,69.0032,68.0869,68.0869,900.0
2019-10-25 09:50:00,86.74,86.98,86.74,86.98,200.0,68.5134,68.703,68.5134,68.703,200.0
2019-10-25 10:00:00,87.16,87.16,86.95,86.95,600.0,68.8452,68.8452,68.6793,68.6793,600.0
2019-10-25 10:10:00,86.77,86.77,86.77,86.77,100.0,68.5371,68.5371,68.5371,68.5371,100.0
2019-10-25 10:20:00,86.72,86.72,86.71,86.71,400.0,68.4976,68.4976,68.4897,68.4897,400.0
2019-10-25 10:30:00,86.81,87.47,86.81,87.46,400.0,68.5687,69.09,68.5687,69.0822,400.0
2019-10-25 10:40:00,87.45,87.45,87.1,87.11,1500.0,69.0743,69.0743,68.7978,68.8057,1500.0
2019-10-25 10:50:00,87.16,87.28,87.03,87.28,600.0,68.8452,68.94,68.7425,68.94,600.0
2019-10-25 11:00:00,87.32,87.37,87.17,87.35,1600.0,68.9716,69.0111,68.8531,68.9953,1600.0
2019-10-25 11:10:00,87.62,87.62,87.57,87.57,900.0,69.2085,69.2085,69.169,69.169,900.0
2019-10-25 11:20:00,87.56,87.87,87.56,87.85,800.0,69.1611,69.406,69.1611,69.3902,800.0
2019-10-25 11:30:00,87.85,87.9,87.81,87.9,400.0,69.3902,69.4297,69.3586,69.4297,400.0
2019-10-25 11:40:00,87.94,88.08,87.91,88.04,1900.0,69.4613,69.5719,69.4376,69.5403,1900.0
2019-10-25 11:50:00,88.11,88.12,88.09,88.09,400.0,69.5956,69.6035,69.5798,69.5798,400.0
2019-10-25 12:00:00,88.15,88.2,87.94,88.0,1400.0,69.6272,69.6667,69.4613,69.5087,1400.0
2019-10-25 12:10:00,87.8,87.83,87.7,87.7,954.0,69.3507,69.3744,69.2717,69.2717,954.0
2019-10-25 12:20:00,87.71,87.71,87.63,87.63,500.0,69.2796,69.2796,69.2164,69.2164,500.0
2019-10-25 12:30:00,87.6,87.6,87.46,87.58,600.0,69.1927,69.1927,69.0822,69.1769,600.0
2019-10-25 12:40:00,87.68,87.69,87.67,87.67,500.0,69.2559,69.2638,69.248,69.248,500.0
2019-10-25 12:50:00,87.69,87.69,87.59,87.59,400.0,69.2638,69.2638,69.1848,69.1848,400.0
2019-10-25 13:00:00,87.63,87.92,87.63,87.92,619.0,69.2164,69.4455,69.2164,69.4455,619.0
2019-10-25 13:10:00,87.84,87.84,87.72,87.72,200.0,69.3823,69.3823,69.2875,69.2875,200.0
2019-10-25 13:20:00,87.8,87.84,87.8,87.84,300.0,69.3507,69.3823,69.3507,69.3823,300.0
2019-10-25 13:30:00,87.92,87.92,87.69,87.69,900.0,69.4455,69.4455,69.2638,69.2638,900.0
2019-10-25 13:40:00,87.67,87.67,87.6,87.6,300.0,69.248,69.248,69.1927,69.1927,300.0
2019-10-25 13:50:00,87.66,87.66,87.57,87.58,611.0,69.2401,69.2401,69.169,69.1769,611.0
2019-10-25 14:00:00,87.39,87.54,87.39,87.41,500.0,69.0269,69.1453,69.0269,69.0427,500.0
2019-10-25 14:10:00,87.44,87.44,87.39,87.43,300.0,69.0664,69.0664,69.0269,69.0585,300.0
2019-10-25 14:20:00,87.34,87.44,87.34,87.44,400.0,68.9874,69.0664,68.9874,69.0664,400.0
2019-10-25 14:30:00,87.41,87.45,87.33,87.33,400.0,69.0427,69.0743,68.9795,68.9795,400.0
2019-10-25 14:40:00,87.32,87.44,87.32,87.44,1000.0,68.9716,69.0664,68.9716,69.0664,1000.0
2019-10-25 14:50:00,87.46,87.46,87.38,87.38,1100.0,69.0822,69.0822,69.019,69.019,1100.0
2019-10-25 15:00:00,87.41,87.45,87.37,87.45,1000.0,69.0427,69.0743,69.0111,69.0743,1000.0
2019-10-25 15:10:00,87.41,87.5,87.29,87.31,803.0,69.0427,69.1137,68.9479,68.9637,803.0
2019-10-25 15:20:00,87.38,87.46,87.38,87.46,500.0,69.019,69.0822,69.019,69.0822,500.0
2019-10-25 15:30:00,87.57,87.59,87.5,87.59,2144.0,69.169,69.1848,69.1137,69.1848,2144.0
2019-10-25 15:40:00,87.62,87.66,87.56,87.56,1800.0,69.2085,69.2401,69.1611,69.1611,1800.0
2019-10-25 15:50:00,87.49,87.49,87.34,87.41,2356.0,69.1058,69.1058,68.9874,69.0427,2356.0
2019-10-28 09:30:00,88.04,88.51,87.91,87.91,2300.0,69.5403,69.9115,69.4376,69.4376,2300.0
2019-10-28 09:40:00,87.62,87.93,87.46,87.93,563.0,69.2085,69.4534,69.0822,69.4534,563.0
2019-10-28 09:50:00,87.98,88.14,87.94,88.03,1000.0,69.4929,69.6193,69.4613,69.5324,1000.0
2019-10-28 10:00:00,87.67,87.67,87.67,87.67,100.0,69.248,69.248,69.248,69.248,100.0
2019-10-28 10:10:00,87.89,87.89,87.62,87.62,500.0,69.4218,69.4218,69.2085,69.2085,500.0
2019-10-28 10:20:00,87.61,87.9,87.61,87.67,896.0,69.2006,69.4297,69.2006,69.248,896.0
2019-10-28 10:30:00,87.62,87.62,87.42,87.42,400.0,69.2085,69.2085,69.0506,69.0506,400.0
2019-10-28 10:40:00,87.55,87.85,87.55,87.82,1150.0,69.1532,69.3902,69.1532,69.3665,1150.0
2019-10-28 10:50:00,87.76,87.76,87.57,87.57,400.0,69.3191,69.3191,69.169,69.169,400.0
2019-10-28 11:00:00,87.27,87.27,86.93,87.14,800.0,68.9321,68.9321,68.6635,68.8294,800.0
2019-10-28 11:10:00,87.15,87.15,86.76,86.76,800.0,68.8373,68.8373,68.5292,68.5292,800.0
2019-10-28 11:20:00,86.67,86.85,86.56,86.66,1226.0,68.4582,68.6003,68.3713,68.4503,1226.0
2019-10-28 11:30:00,86.62,87.03,86.62,87.03,500.0,68.4187,68.7425,68.4187,68.7425,500.0
2019-10-28 11:40:00,86.85,86.85,86.79,86.79,400.0,68.6003,68.6003,68.5529,68.5529,400.0
2019-10-28 11:50:00,86.84,86.86,86.5,86.5,1591.0,68.5924,68.6082,68.3239,68.3239,1591.0
2019-10-28 12:00:00,86.44,86.44,86.3,86.35,2294.0,68.2765,68.2765,68.1659,68.2054,2294.0
2019-10-28 12:10:00,86.38,86.56,86.38,86.44,800.0,68.2291,68.3713,68.2291,68.2765,800.0
2019-10-28 12:20:00,86.34,86.41,86.28,86.28,1000.0,68.1975,68.2528,68.1501,68.1501,1000.0
2019-10-28 12:30:00,86.2,86.2,86.02,86.11,1700.0,68.0869,68.0869,67.9447,68.0158,1700.0
2019-10-28 12:40:00,86.12,86.19,86.1,86.18,1113.0,68.0237,68.079,68.0079,68.0711,1113.0
2019-10-28 12:50:00,86.17,86.28,86.14,86.28,1160.0,68.0632,68.1501,68.0395,68.1501,1160.0
2019-10-28 13:00:00,86.28,86.45,86.28,86.42,1152.0,68.1501,68.2844,68.1501,68.2607,1152.0
2019-10-28 13:10:00,86.4,86.4,86.38,86.4,826.0,68.2449,68.2449,68.2291,68.2449,826.0
2019-10-28 13:20:00,86.36,86.44,86.36,86.4,800.0,68.2133,68.2765,68.2133,68.2449,800.0
2019-10-28 13:30:00,86.54,86.59,86.5,86.5,900.0,68.3555,68.395,68.3239,68.3239,900.0
2019-10-28 13:40:00,86.53,86.86,86.53,86.86,1013.0,68.3476,68.6082,68.3476,68.6082,1013.0
2019-10-28 13:50:00,86.84,86.88,86.74,86.75,1100.0,68.5924,68.624,68.5134,68.5213,1100.0
2019-10-28 14:00:00,86.69,86.76,86.54,86.73,1079.0,68.474,68.5292,68.3555,68.5055,1079.0
2019-10-28 14:10:00,86.74,86.84,86.71,86.82,700.0,68.5134,68.5924,68.4897,68.5766,700.0
2019-10-28 14:20:00,86.97,87.0,86.92,86.92,1089.0,68.6951,68.7188,68.6556,68.6556,1089.0
2019-10-28 14:30:00,86.88,86.95,86.83,86.88,1016.0,68.624,68.6793,68.5845,68.624,1016.0
2019-10-28 14:40:00,86.97,87.11,86.97,87.1,1165.0,68.6951,68.8057,68.6951,68.7978,1165.0
2019-10-28 14:50:00,87.08,87.08,86.97,87.0,1484.0,68.782,68.782,68.6951,68.7188,1484.0
2019-10-28 15:00:00,86.98,86.98,86.86,86.89,916.0,68.703,68.703,68.6082,68.6319,916.0
2019-10-28 15:10:00,86.88,87.01,86.88,87.0,1756.0,68.624,68.7267,68.624,68.7188,1756.0
2019-10-28 15:20:00,86.99,87.0,86.89,86.96,3157.0,68.7109,68.7188,68.6319,68.6872,3157.0
2019-10-28 15:30:00,86.93,86.95,86.88,86.92,3100.0,68.6635,68.6793,68.624,68.6556,3100.0
2019-10-28 15:40:00,86.91,86.91,86.88,86.88,2188.0,68.6477,68.6477,68.624,68.624,2188.0
2019-10-28 15:50:00,86.89,86.92,86.6,86.6,6140.0,68.6319,68.6556,68.4029,68.4029,6140.0
2019-10-29 09:30:00,85.67,86.62,85.5,86.62,700.0,67.6683,68.4187,67.534,68.4187,700.0
2019-10-29 09:40:00,86.93,86.94,86.48,86.56,2701.0,68.6635,68.6714,68.3081,68.3713,2701.0
2019-10-29 09:50:00,86.58,86.77,86.48,86.55,3441.0,68.3871,68.5371,68.3081,68.3634,3441.0
2019-10-29 10:00:00,86.42,86.5,86.27,86.28,800.0,68.2607,68.3239,68.1422,68.1501,800.0
2019-10-29 10:10:00,86.31,86.55,86.31,86.49,500.0,68.1738,68.3634,68.1738,68.316,500.0
2019-10-29 10:20:00,86.61,86.75,86.57,86.71,899.0,68.4108,68.5213,68.3792,68.4897,899.0
2019-10-29 10:30:00,86.69,86.69,86.66,86.66,300.0,68.474,68.474,68.4503,68.4503,300.0
2019-10-29 10:40:00,86.76,86.76,86.47,86.61,1398.0,68.5292,68.5292,68.3002,68.4108,1398.0
2019-10-29 10:50:00,86.54,86.6,86.47,86.58,2017.0,68.3555,68.4029,68.3002,68.3871,2017.0
2019-10-29 11:00:00,86.67,86.77,86.64,86.7,655.0,68.4582,68.5371,68.4345,68.4818,655.0
2019-10-29 11:10:00,86.67,86.89,86.63,86.73,2067.0,68.4582,68.6319,68.4266,68.5055,2067.0
2019-10-29 11:20:00,86.77,86.8,86.62,86.77,1100.0,68.5371,68.5608,68.4187,68.5371,1100.0
2019-10-29 11:30:00,86.66,86.68,86.52,86.58,2100.0,68.4503,68.4661,68.3397,68.3871,2100.0
2019-10-29 11:40:00,86.59,87.08,86.5,87.03,2855.0,68.395,68.782,68.3239,68.7425,2855.0
2019-10-29 11:50:00,87.17,87.29,87.12,87.19,3057.0,68.8531,68.9479,68.8136,68.8689,3057.0
2019-10-29 12:00:00,87.12,87.15,86.96,87.04,2200.0,68.8136,68.8373,68.6872,68.7504,2200.0
2019-10-29 12:10:00,87.05,87.36,87.05,87.33,1800.0,68.7583,69.0032,68.7583,68.9795,1800.0
2019-10-29 12:20:00,87.32,87.39,87.23,87.35,2268.0,68.9716,69.0269,68.9005,68.9953,2268.0
2019-10-29 12:30:00,87.35,87.35,87.18,87.19,1550.0,68.9953,68.9953,68.861,68.8689,1550.0
2019-10-29 12:40:00,87.21,87.33,87.17,87.3,1400.0,68.8847,68.9795,68.8531,68.9558,1400.0
2019-10-29 12:50:00,87.25,87.37,87.25,87.37,600.0,68.9163,69.0111,68.9163,69.0111,600.0
2019-10-29 13:00:00,87.15,87.18,87.08,87.17,1600.0,68.8373,68.861,68.782,68.8531,1600.0
2019-10-29 13:10:00,87.16,87.33,87.15,87.24,1700.0,68.8452,68.9795,68.8373,68.9084,1700.0
2019-10-29 13:20:00,87.23,87.6,87.21,87.6,2800.0,68.9005,69.1927,68.8847,69.1927,2800.0
2019-10-29 13:30:00,87.69,88.07,87.65,88.07,3123.0,69.2638,69.564,69.2322,69.564,3123.0
2019-10-29 13:40:00,88.06,88.14,88.05,88.07,2080.0,69.5561,69.6193,69.5482,69.564,2080.0
2019-10-29 13:50:00,88.08,88.29,88.08,88.09,2393.0,69.5719,69.7377,69.5719,69.5798,2393.0
2019-10-29 14:00:00,88.07,88.22,88.05,88.16,3074.0,69.564,69.6825,69.5482,69.6351,3074.0
2019-10-29 14:10:00,88.1,88.28,88.05,88.26,2751.0,69.5877,69.7298,69.5482,69.714,2751.0
2019-10-29 14:20:00,88.21,88.21,87.99,87.99,2443.0,69.6746,69.6746,69.5008,69.5008,2443.0
2019-10-29 14:30:00,88.01,88.01,87.9,87.99,3032.0,69.5166,69.5166,69.4297,69.5008,3032.0
2019-10-29 14:40:00,87.94,88.07,87.89,88.05,3021.0,69.4613,69.564,69.4218,69.5482,3021.0
2019-10-29 14:50:00,88.02,88.03,87.94,87.96,2691.0,69.5245,69.5324,69.4613,69.4771,2691.0
2019-10-29 15:00:00,87.99,88.13,87.95,88.11,2594.0,69.5008,69.6114,69.4692,69.5956,2594.0
2019-10-29 15:10:00,88.14,88.25,88.12,88.25,2414.0,69.6193,69.7061,69.6035,69.7061,2414.0
2019-10-29 15:20:00,88.29,88.33,88.22,88.22,3937.0,69.7377,69.7693,69.6825,69.6825,3937.0
2019-10-29 15:30:00,88.23,88.26,88.01,88.02,7353.0,69.6904,69.714,69.5166,69.5245,7353.0
2019-10-29 15:40:00,88.05,88.05,87.87,87.96,5800.0,69.5482,69.5482,69.406,69.4771,5800.0
2019-10-29 15:50:00,87.87,87.95,87.77,87.91,15610.0,69.406,69.4692,69.327,69.4376,15610.0
2019-10-30 09:30:00,87.25,88.19,86.81,86.81,7512.0,68.9163,69.6588,68.5687,68.5687,7512.0
2019-10-30 09:40:00,86.66,86.89,86.52,86.89,1492.0,68.4503,68.6319,68.3397,68.6319,1492.0
2019-10-30 09:50:00,86.88,87.32,86.88,87.1,1489.0,68.624,68.9716,68.624,68.7978,1489.0
2019-10-30 10:00:00,86.82,86.9,86.1,86.76,2800.0,68.5766,68.6398,68.0079,68.5292,2800.0
2019-10-30 10:10:00,86.79,87.21,86.65,86.65,7439.0,68.5529,68.8847,68.4424,68.4424,7439.0
2019-10-30 10:20:00,86.71,86.71,86.38,86.6,1800.0,68.4897,68.4897,68.2291,68.4029,1800.0
2019-10-30 10:30:00,86.47,86.47,85.95,85.99,17188.0,68.3002,68.3002,67.8894,67.921,17188.0
2019-10-30 10:40:00,86.16,86.67,86.16,86.67,2400.0,68.0553,68.4582,68.0553,68.4582,2400.0
2019-10-30 10:50:00,86.55,86.63,86.26,86.3,6820.0,68.3634,68.4266,68.1343,68.1659,6820.0
2019-10-30 11:00:00,86.26,86.26,85.61,85.86,2789.0,68.1343,68.1343,67.6209,67.8184,2789.0
2019-10-30 11:10:00,85.79,85.79,85.36,85.49,3993.0,67.7631,67.7631,67.4234,67.5261,3993.0
2019-10-30 11:20:00,85.46,85.47,85.18,85.47,2800.0,67.5024,67.5103,67.2812,67.5103,2800.0
2019-10-30 11:30:00,85.48,85.5,85.19,85.25,2500.0,67.5182,67.534,67.2891,67.3365,2500.0
2019-10-30 11:40:00,85.13,85.13,84.88,85.03,1400.0,67.2418,67.2418,67.0443,67.1628,1400.0
2019-10-30 11:50:00,85.09,85.11,84.8,84.81,1025.0,67.2102,67.226,66.9811,66.989,1025.0
2019-10-30 12:00:00,84.95,84.95,84.75,84.9,600.0,67.0996,67.0996,66.9416,67.0601,600.0
2019-10-30 12:10:00,85.02,85.16,84.88,84.9,1300.0,67.1549,67.2654,67.0443,67.0601,1300.0
2019-10-30 12:20:00,84.81,84.84,84.69,84.84,800.0,66.989,67.0127,66.8942,67.0127,800.0
2019-10-30 12:30:00,84.82,84.94,84.74,84.74,844.0,66.9969,67.0917,66.9337,66.9337,844.0
2019-10-30 12:40:00,84.78,84.82,84.69,84.69,500.0,66.9653,66.9969,66.8942,66.8942,500.0
2019-10-30 12:50:00,84.7,85.08,84.7,85.08,700.0,66.9021,67.2023,66.9021,67.2023,700.0
2019-10-30 13:00:00,85.14,85.38,85.14,85.29,822.0,67.2496,67.4392,67.2496,67.3681,822.0
2019-10-30 13:10:00,85.25,85.25,85.1,85.14,800.0,67.3365,67.3365,67.2181,67.2496,800.0
2019-10-30 13:20:00,85.12,85.12,85.0,85.0,200.0,67.2339,67.2339,67.1391,67.1391,200.0
2019-10-30 13:30:00,84.83,84.98,84.8,84.88,800.0,67.0048,67.1233,66.9811,67.0443,800.0
2019-10-30 13:40:00,84.81,84.91,84.5,84.56,2123.0,66.989,67.068,66.7441,66.7915,2123.0
2019-10-30 13:50:00,84.68,84.81,84.46,84.46,1000.0,66.8863,66.989,66.7125,66.7125,1000.0
2019-10-30 14:00:00,84.56,84.75,84.48,84.48,1804.0,66.7915,66.9416,66.7283,66.7283,1804.0
2019-10-30 14:10:00,84.56,84.8,84.56,84.8,1210.0,66.7915,66.9811,66.7915,66.9811,1210.0
2019-10-30 14:20:00,84.81,85.08,84.81,85.08,1200.0,66.989,67.2023,66.989,67.2023,1200.0
2019-10-30 14:30:00,85.07,85.18,84.59,84.61,3500.0,67.1944,67.2812,66.8152,66.831,3500.0
2019-10-30 14:40:00,84.7,84.7,84.5,84.61,1500.0,66.9021,66.9021,66.7441,66.831,1500.0
2019-10-30 14:50:00,84.64,84.78,84.6,84.6,1600.0,66.8547,66.9653,66.8231,66.8231,1600.0
2019-10-30 15:00:00,84.63,84.65,84.44,84.47,2600.0,66.8468,66.8626,66.6967,66.7204,2600.0
2019-10-30 15:10:00,84.44,84.47,84.21,84.22,2200.0,66.6967,66.7204,66.5151,66.523,2200.0
2019-10-30 15:20:00,84.23,84.32,84.11,84.32,3600.0,66.5309,66.602,66.4361,66.602,3600.0
2019-10-30 15:30:00,84.31,84.44,84.2,84.3,6102.0,66.5941,66.6967,66.5072,66.5862,6102.0
2019-10-30 15:40:00,84.34,84.34,84.22,84.24,4000.0,66.6178,66.6178,66.523,66.5388,4000.0
2019-10-30 15:50:00,84.23,84.41,84.2,84.4,9574.0,66.5309,66.673,66.5072,66.6651,9574.0
2019-10-31 09:30:00,83.76,84.81,83.75,84.51,1900.0,66.1596,66.989,66.1517,66.752,1900.0
2019-10-31 09:40:00,84.4,84.51,83.74,83.77,1500.0,66.6651,66.752,66.1438,66.1675,1500.0
2019-10-31 09:50:00,83.55,83.67,83.28,83.38,1500.0,65.9938,66.0885,65.7805,65.8595,1500.0
2019-10-31 10:00:00,83.05,83.27,82.9,83.27,1300.0,65.5988,65.7726,65.4803,65.7726,1300.0
2019-10-31 10:10:00,83.32,83.43,83.32,83.38,500.0,65.8121,65.899,65.8121,65.8595,500.0
2019-10-31 10:20:00,83.03,83.12,83.03,83.12,200.0,65.583,65.6541,65.583,65.6541,200.0
2019-10-31 10:30:00,83.35,83.39,83.21,83.39,400.0,65.8358,65.8674,65.7252,65.8674,400.0
2019-10-31 10:40:00,83.16,83.5,83.16,83.5,700.0,65.6857,65.9543,65.6857,65.9543,700.0
2019-10-31 10:50:00,83.31,83.31,83.31,83.31,100.0,65.8042,65.8042,65.8042,65.8042,100.0
2019-10-31 11:00:00,83.23,83.31,83.21,83.3,700.0,65.741,65.8042,65.7252,65.7963,700.0
2019-10-31 11:10:00,83.48,83.73,83.48,83.72,1502.0,65.9385,66.1359,65.9385,66.128,1502.0
2019-10-31 11:20:00,83.66,83.89,83.66,83.7,600.0,66.0806,66.2623,66.0806,66.1122,600.0
2019-10-31 11:30:00,83.84,83.84,83.71,83.72,838.0,66.2228,66.2228,66.1201,66.128,838.0
2019-10-31 11:40:00,84.15,84.65,84.15,84.48,2000.0,66.4677,66.8626,66.4677,66.7283,2000.0
2019-10-31 11:50:00,84.7,84.71,84.63,84.63,1200.0,66.9021,66.91,66.8468,66.8468,1200.0
2019-10-31 12:00:00,84.67,84.71,84.33,84.46,800.0,66.8784,66.91,66.6099,66.7125,800.0
2019-10-31 12:10:00,84.6,84.61,84.48,84.61,817.0,66.8231,66.831,66.7283,66.831,817.0
2019-10-31 12:20:00,84.58,84.85,84.55,84.8,1500.0,66.8073,67.0206,66.7836,66.9811,1500.0
2019-10-31 12:30:00,84.75,84.8,84.63,84.8,500.0,66.9416,66.9811,66.8468,66.9811,500.0
2019-10-31 12:40:00,84.84,84.84,84.62,84.62,700.0,67.0127,67.0127,66.8389,66.8389,700.0
2019-10-31 12:50:00,84.47,84.47,84.28,84.28,300.0,66.7204,66.7204,66.5704,66.5704,300.0
2019-10-31 13:00:00,84.27,84.34,84.27,84.34,300.0,66.5625,66.6178,66.5625,66.6178,300.0
2019-10-31 13:10:00,84.29,84.3,84.29,84.3,300.0,66.5783,66.5862,66.5783,66.5862,300.0
2019-10-31 13:20:00,84.2,84.2,84.08,84.08,400.0,66.5072,66.5072,66.4124,66.4124,400.0
2019-10-31 13:30:00,84.07,84.07,83.92,83.92,2406.0,66.4045,66.4045,66.286,66.286,2406.0
2019-10-31 13:40:00,83.87,84.01,83.86,83.95,1500.0,66.2465,66.3571,66.2386,66.3097,1500.0
2019-10-31 13:50:00,83.93,83.93,83.87,83.87,575.0,66.2939,66.2939,66.2465,66.2465,575.0
2019-10-31 14:00:00,83.87,84.12,83.87,84.12,900.0,66.2465,66.444,66.2465,66.444,900.0
2019-10-31 14:10:00,84.19,84.2,83.95,83.95,1200.0,66.4993,66.5072,66.3097,66.3097,1200.0
2019-10-31 14:20:00,84.2,84.52,84.19,84.47,800.0,66.5072,66.7599,66.4993,66.7204,800.0
2019-10-31 14:30:00,84.49,84.6,84.45,84.6,700.0,66.7362,66.8231,66.7046,66.8231,700.0
2019-10-31 14:40:00,84.56,84.71,84.54,84.71,900.0,66.7915,66.91,66.7757,66.91,900.0
2019-10-31 14:50:00,84.77,84.79,84.68,84.68,1100.0,66.9574,66.9732,66.8863,66.8863,1100.0
2019-10-31 15:00:00,84.66,84.76,84.66,84.7,900.0,66.8705,66.9495,66.8705,66.9021,900.0
2019-10-31 15:10:00,84.85,85.02,84.85,84.96,3200.0,67.0206,67.1549,67.0206,67.1075,3200.0
2019-10-31 15:20:00,84.94,85.01,84.91,85.01,3270.0,67.0917,67.147,67.068,67.147,3270.0
2019-10-31 15:30:00,85.03,85.43,85.03,85.43,3678.0,67.1628,67.4787,67.1628,67.4787,3678.0
2019-10-31 15:40:00,85.45,85.53,85.34,85.52,2457.0,67.4945,67.5577,67.4076,67.5498,2457.0
2019-10-31 15:50:00,85.54,85.73,85.49,85.73,5269.0,67.5656,67.7157,67.5261,67.7157,5269.0
2019-11-01 09:30:00,86.5,86.5,85.9,86.21,5952.0,68.3239,68.3239,67.85,68.0948,5952.0
2019-11-01 09:40:00,86.49,86.89,86.48,86.81,2992.0,68.316,68.6319,68.3081,68.5687,2992.0
2019-11-01 09:50:00,86.75,87.1,86.49,87.01,2987.0,68.5213,68.7978,68.316,68.7267,2987.0
2019-11-01 10:00:00,86.89,87.34,86.89,87.06,6110.0,68.6319,68.9874,68.6319,68.7662,6110.0
2019-11-01 10:10:00,87.09,87.23,86.93,86.93,2246.0,68.7899,68.9005,68.6635,68.6635,2246.0
2019-11-01 10:20:00,86.97,87.01,86.47,86.67,2746.0,68.6951,68.7267,68.3002,68.4582,2746.0
2019-11-01 10:30:00,86.69,87.03,86.69,87.0,4478.0,68.474,68.7425,68.474,68.7188,4478.0
2019-11-01 10:40:00,87.07,87.4,87.03,87.28,5151.0,68.7741,69.0348,68.7425,68.94,5151.0
2019-11-01 10:50:00,87.19,87.23,86.61,86.63,4854.0,68.8689,68.9005,68.4108,68.4266,4854.0
2019-11-01 11:00:00,86.62,86.72,86.36,86.67,3742.0,68.4187,68.4976,68.2133,68.4582,3742.0
2019-11-01 11:10:00,86.69,86.75,86.51,86.73,2700.0,68.474,68.5213,68.3318,68.5055,2700.0
2019-11-01 11:20:00,86.78,86.96,86.75,86.88,4619.0,68.545,68.6872,68.5213,68.624,4619.0
2019-11-01 11:30:00,86.94,87.03,86.75,86.75,4175.0,68.6714,68.7425,68.5213,68.5213,4175.0
2019-11-01 11:40:00,86.75,86.97,86.75,86.95,3400.0,68.5213,68.6951,68.5213,68.6793,3400.0
2019-11-01 11:50:00,86.92,86.96,86.86,86.95,1086.0,68.6556,68.6872,68.6082,68.6793,1086.0
2019-11-01 12:00:00,86.87,86.91,86.77,86.86,2260.0,68.6161,68.6477,68.5371,68.6082,2260.0
2019-11-01 12:10:00,86.8,86.83,86.62,86.66,2455.0,68.5608,68.5845,68.4187,68.4503,2455.0
2019-11-01 12:20:00,86.69,86.82,86.69,86.82,1200.0,68.474,68.5766,68.474,68.5766,1200.0
2019-11-01 12:30:00,86.86,86.9,86.78,86.8,2283.0,68.6082,68.6398,68.545,68.5608,2283.0
2019-11-01 12:40:00,86.73,86.73,86.35,86.41,1800.0,68.5055,68.5055,68.2054,68.2528,1800.0
2019-11-01 12:50:00,86.37,86.37,86.24,86.24,1500.0,68.2212,68.2212,68.1185,68.1185,1500.0
2019-11-01 13:00:00,86.25,86.34,86.19,86.34,1300.0,68.1264,68.1975,68.079,68.1975,1300.0
2019-11-01 13:10:00,86.38,86.56,86.38,86.56,4885.0,68.2291,68.3713,68.2291,68.3713,4885.0
2019-11-01 13:20:00,86.57,86.72,86.53,86.57,3020.0,68.3792,68.4976,68.3476,68.3792,3020.0
2019-11-01 13:30:00,86.57,86.58,86.37,86.37,900.0,68.3792,68.3871,68.2212,68.2212,900.0
2019-11-01 13:40:00,86.39,86.63,86.39,86.63,2400.0,68.237,68.4266,68.237,68.4266,2400.0
2019-11-01 13:50:00,86.61,86.61,86.39,86.61,1905.0,68.4108,68.4108,68.237,68.4108,1905.0
2019-11-01 14:00:00,86.64,86.67,86.5,86.61,2619.0,68.4345,68.4582,68.3239,68.4108,2619.0
2019-11-01 14:10:00,86.59,86.82,86.51,86.79,4236.0,68.395,68.5766,68.3318,68.5529,4236.0
2019-11-01 14:20:00,86.75,86.96,86.75,86.91,2400.0,68.5213,68.6872,68.5213,68.6477,2400.0
2019-11-01 14:30:00,86.88,87.08,86.88,86.96,3900.0,68.624,68.782,68.624,68.6872,3900.0
2019-11-01 14:40:00,86.9,86.9,86.61,86.61,2400.0,68.6398,68.6398,68.4108,68.4108,2400.0
2019-11-01 14:50:00,86.62,86.73,86.59,86.69,1700.0,68.4187,68.5055,68.395,68.474,1700.0
2019-11-01 15:00:00,86.68,86.79,86.63,86.73,1900.0,68.4661,68.5529,68.4266,68.5055,1900.0
2019-11-01 15:10:00,86.77,86.99,86.74,86.99,2927.0,68.5371,68.7109,68.5134,68.7109,2927.0
2019-11-01 15:20:00,86.98,86.98,86.8,86.8,2500.0,68.703,68.703,68.5608,68.5608,2500.0
2019-11-01 15:30:00,86.81,86.86,86.77,86.77,3107.0,68.5687,68.6082,68.5371,68.5371,3107.0
2019-11-01 15:40:00,86.76,86.89,86.66,86.69,5100.0,68.5292,68.6319,68.4503,68.474,5100.0
2019-11-01 15:50:00,86.71,86.84,86.54,86.84,9180.0,68.4897,68.5924,68.3555,68.5924,9180.0
2019-11-04 09:30:00,88.49,89.01,88.49,88.71,3285.0,69.8957,70.3065,69.8957,70.0695,3285.0
2019-11-04 09:40:00,88.8,89.0,88.8,89.0,1000.0,70.1406,70.2986,70.1406,70.2986,1000.0
2019-11-04 09:50:00,89.08,89.34,88.98,89.34,1592.0,70.3617,70.5671,70.2828,70.5671,1592.0
2019-11-04 10:00:00,89.36,89.42,89.14,89.36,2150.0,70.5829,70.6303,70.4091,70.5829,2150.0
2019-11-04 10:10:00,89.62,89.85,89.57,89.83,970.0,70.7883,70.9699,70.7488,70.9541,970.0
2019-11-04 10:20:00,89.85,90.18,89.79,90.18,2300.0,70.9699,71.2306,70.9226,71.2306,2300.0
2019-11-04 10:30:00,90.28,90.46,90.28,90.36,4314.0,71.3096,71.4518,71.3096,71.3728,4314.0
2019-11-04 10:40:00,90.36,90.81,90.28,90.29,5563.0,71.3728,71.7282,71.3096,71.3175,5563.0
2019-11-04 10:50:00,90.28,90.28,90.08,90.21,1700.0,71.3096,71.3096,71.1516,71.2543,1700.0
2019-11-04 11:00:00,90.12,90.49,90.12,90.48,2284.0,71.1832,71.4755,71.1832,71.4676,2284.0
2019-11-04 11:10:00,90.4,90.72,90.4,90.62,1300.0,71.4044,71.6571,71.4044,71.5781,1300.0
2019-11-04 11:20:00,90.56,90.72,90.49,90.72,1730.0,71.5308,71.6571,71.4755,71.6571,1730.0
2019-11-04 11:30:00,90.67,90.67,90.51,90.58,1190.0,71.6176,71.6176,71.4913,71.5465,1190.0
2019-11-04 11:40:00,90.73,90.73,90.53,90.71,1500.0,71.665,71.665,71.5071,71.6492,1500.0
2019-11-04 11:50:00,90.74,90.74,90.52,90.59,1700.0,71.6729,71.6729,71.4992,71.5544,1700.0
2019-11-04 12:00:00,90.76,90.76,90.63,90.65,800.0,71.6887,71.6887,71.586,71.6018,800.0
2019-11-04 12:10:00,90.65,90.76,90.6,90.7,4791.0,71.6018,71.6887,71.5623,71.6413,4791.0
2019-11-04 12:20:00,90.73,90.84,90.68,90.7,1500.0,71.665,71.7519,71.6255,71.6413,1500.0
2019-11-04 12:30:00,90.69,90.69,90.3,90.3,2512.0,71.6334,71.6334,71.3254,71.3254,2512.0
2019-11-04 12:40:00,90.35,90.43,90.21,90.22,1605.0,71.3649,71.4281,71.2543,71.2622,1605.0
2019-11-04 12:50:00,90.1,90.1,90.09,90.09,200.0,71.1674,71.1674,71.1595,71.1595,200.0
2019-11-04 13:00:00,90.13,90.32,90.13,90.32,1900.0,71.1911,71.3412,71.1911,71.3412,1900.0
2019-11-04 13:10:00,90.4,90.57,90.4,90.51,1137.0,71.4044,71.5387,71.4044,71.4913,1137.0
2019-11-04 13:20:00,90.45,90.49,90.36,90.37,900.0,71.4439,71.4755,71.3728,71.3807,900.0
2019-11-04 13:30:00,90.3,90.46,90.3,90.4,800.0,71.3254,71.4518,71.3254,71.4044,800.0
2019-11-04 13:40:00,90.25,90.58,90.25,90.58,300.0,71.2859,71.5465,71.2859,71.5465,300.0
2019-11-04 13:50:00,90.65,90.73,90.56,90.72,3420.0,71.6018,71.665,71.5308,71.6571,3420.0
2019-11-04 14:00:00,90.69,90.76,90.68,90.72,1500.0,71.6334,71.6887,71.6255,71.6571,1500.0
2019-11-04 14:10:00,90.74,90.74,90.64,90.74,1100.0,71.6729,71.6729,71.5939,71.6729,1100.0
2019-11-04 14:20:00,90.69,90.83,90.69,90.75,2083.0,71.6334,71.744,71.6334,71.6808,2083.0
2019-11-04 14:30:00,90.74,90.76,90.28,90.35,7028.0,71.6729,71.6887,71.3096,71.3649,7028.0
2019-11-04 14:40:00,90.36,90.45,90.33,90.4,3193.0,71.3728,71.4439,71.3491,71.4044,3193.0
2019-11-04 14:50:00,90.4,90.41,90.28,90.28,1900.0,71.4044,71.4123,71.3096,71.3096,1900.0
2019-11-04 15:00:00,90.38,90.53,90.38,90.48,2299.0,71.3886,71.5071,71.3886,71.4676,2299.0
2019-11-04 15:10:00,90.49,90.65,90.46,90.62,3800.0,71.4755,71.6018,71.4518,71.5781,3800.0
2019-11-04 15:20:00,90.55,90.67,90.55,90.57,3000.0,71.5229,71.6176,71.5229,71.5387,3000.0
2019-11-04 15:30:00,90.55,90.61,90.33,90.33,5911.0,71.5229,71.5702,71.3491,71.3491,5911.0
2019-11-04 15:40:00,90.38,90.38,90.27,90.36,7938.0,71.3886,71.3886,71.3017,71.3728,7938.0
2019-11-04 15:50:00,90.36,90.41,90.16,90.33,14148.0,71.3728,71.4123,71.2148,71.3491,14148.0
2019-11-05 09:30:00,91.0,91.8,91.0,91.74,3900.0,71.8783,72.5102,71.8783,72.4628,3900.0
2019-11-05 09:40:00,91.8,92.28,91.68,92.28,2998.0,72.5102,72.8893,72.4154,72.8893,2998.0
2019-11-05 09:50:00,92.26,92.36,91.75,92.28,2619.0,72.8735,72.9525,72.4707,72.8893,2619.0
2019-11-05 10:00:00,92.32,92.75,92.32,92.44,1848.0,72.9209,73.2606,72.9209,73.0157,1848.0
2019-11-05 10:10:00,92.28,92.4,91.98,92.19,2100.0,72.8893,72.9841,72.6524,72.8182,2100.0
2019-11-05 10:20:00,92.0,92.1,91.69,91.69,2105.0,72.6682,72.7472,72.4233,72.4233,2105.0
2019-11-05 10:30:00,91.67,91.88,91.67,91.8,1700.0,72.4075,72.5734,72.4075,72.5102,1700.0
2019-11-05 10:40:00,91.8,92.02,91.63,91.68,2379.0,72.5102,72.684,72.3759,72.4154,2379.0
2019-11-05 10:50:00,91.73,91.86,91.44,91.8,1900.0,72.4549,72.5576,72.2258,72.5102,1900.0
2019-11-05 11:00:00,92.02,92.28,91.98,92.09,1899.0,72.684,72.8893,72.6524,72.7393,1899.0
2019-11-05 11:10:00,92.26,92.3,91.98,92.11,1700.0,72.8735,72.9051,72.6524,72.7551,1700.0
2019-11-05 11:20:00,92.16,92.41,92.09,92.38,2300.0,72.7945,72.992,72.7393,72.9683,2300.0
2019-11-05 11:30:00,92.41,92.53,91.88,91.88,2000.0,72.992,73.0868,72.5734,72.5734,2000.0
2019-11-05 11:40:00,91.84,92.0,91.65,91.65,2200.0,72.5418,72.6682,72.3917,72.3917,2200.0
2019-11-05 11:50:00,91.6,91.8,91.31,91.68,4011.0,72.3522,72.5102,72.1232,72.4154,4011.0
2019-11-05 12:00:00,91.66,91.68,91.51,91.65,6300.0,72.3996,72.4154,72.2811,72.3917,6300.0
2019-11-05 12:10:00,91.7,91.7,91.61,91.67,800.0,72.4312,72.4312,72.3601,72.4075,800.0
2019-11-05 12:20:00,91.78,91.84,91.44,91.47,9198.0,72.4944,72.5418,72.2258,72.2495,9198.0
2019-11-05 12:30:00,91.43,91.65,91.25,91.25,4777.0,72.2179,72.3917,72.0758,72.0758,4777.0
2019-11-05 12:40:00,91.13,91.39,91.13,91.29,9181.0,71.981,72.1863,71.981,72.1074,9181.0
2019-11-05 12:50:00,91.41,91.54,91.41,91.49,1000.0,72.2021,72.3048,72.2021,72.2653,1000.0
2019-11-05 13:00:00,91.36,91.52,91.36,91.45,1600.0,72.1626,72.289,72.1626,72.2337,1600.0
2019-11-05 13:10:00,91.47,91.53,91.33,91.51,3763.0,72.2495,72.2969,72.139,72.2811,3763.0
2019-11-05 13:20:00,91.47,91.47,91.18,91.26,4512.0,72.2495,72.2495,72.0205,72.0837,4512.0
2019-11-05 13:30:00,91.29,91.38,91.25,91.37,1200.0,72.1074,72.1784,72.0758,72.1705,1200.0
2019-11-05 13:40:00,91.32,91.5,91.2,91.26,1900.0,72.1311,72.2732,72.0363,72.0837,1900.0
2019-11-05 13:50:00,91.33,91.37,91.21,91.34,1001.0,72.139,72.1705,72.0442,72.1469,1001.0
2019-11-05 14:00:00,91.3,91.46,91.25,91.35,2769.0,72.1153,72.2416,72.0758,72.1548,2769.0
2019-11-05 14:10:00,91.4,91.57,91.14,91.22,2500.0,72.1942,72.3285,71.9889,72.0521,2500.0
2019-11-05 14:20:00,91.23,91.44,91.22,91.39,1235.0,72.06,72.2258,72.0521,72.1863,1235.0
2019-11-05 14:30:00,91.3,91.3,90.75,90.9,1800.0,72.1153,72.1153,71.6808,71.7993,1800.0
2019-11-05 14:40:00,90.9,91.01,90.56,90.6,1500.0,71.7993,71.8862,71.5308,71.5623,1500.0
2019-11-05 14:50:00,90.49,90.49,90.34,90.4,900.0,71.4755,71.4755,71.357,71.4044,900.0
2019-11-05 15:00:00,90.31,90.35,90.14,90.35,1700.0,71.3333,71.3649,71.199,71.3649,1700.0
2019-11-05 15:10:00,90.39,90.49,90.33,90.39,1990.0,71.3965,71.4755,71.3491,71.3965,1990.0
2019-11-05 15:20:00,90.41,90.5,90.35,90.35,2900.0,71.4123,71.4834,71.3649,71.3649,2900.0
2019-11-05 15:30:00,90.36,90.49,90.25,90.49,5483.0,71.3728,71.4755,71.2859,71.4755,5483.0
2019-11-05 15:40:00,90.5,90.64,90.45,90.49,4900.0,71.4834,71.5939,71.4439,71.4755,4900.0
2019-11-05 15:50:00,90.54,90.54,90.17,90.17,11560.0,71.515,71.515,71.2227,71.2227,11560.0
2019-11-06 09:30:00,80.03,80.58,77.08,77.18,75155.0,63.2134,63.6478,60.8833,60.9623,75155.0
2019-11-06 09:40:00,77.1,78.93,76.66,78.82,39553.0,60.8991,62.3445,60.5515,62.2577,39553.0
2019-11-06 09:50:00,78.88,79.59,78.78,79.18,23086.0,62.3051,62.8659,62.2261,62.542,23086.0
2019-11-06 10:00:00,79.24,79.5,78.66,79.15,23515.0,62.5894,62.7948,62.1313,62.5183,23515.0
2019-11-06 10:10:00,79.1,79.43,79.0,79.26,20507.0,62.4788,62.7395,62.3998,62.6052,20507.0
2019-11-06 10:20:00,79.2,80.15,79.2,79.79,39194.0,62.5578,63.3082,62.5578,63.0238,39194.0
2019-11-06 10:30:00,79.6,79.6,78.21,78.8,41954.0,62.8738,62.8738,61.7758,62.2419,41954.0
2019-11-06 10:40:00,78.85,79.05,78.31,78.71,20178.0,62.2814,62.4393,61.8548,62.1708,20178.0
2019-11-06 10:50:00,78.78,78.83,78.27,78.27,6102.0,62.2261,62.2656,61.8232,61.8232,6102.0
2019-11-06 11:00:00,78.34,78.8,78.06,78.75,8338.0,61.8785,62.2419,61.6574,62.2024,8338.0
2019-11-06 11:10:00,78.87,79.08,78.0,78.09,13102.0,62.2972,62.463,61.61,61.6811,13102.0
2019-11-06 11:20:00,78.06,78.56,78.01,78.17,7520.0,61.6574,62.0523,61.6179,61.7442,7520.0
2019-11-06 11:30:00,78.17,78.86,78.17,78.23,12014.0,61.7442,62.2893,61.7442,61.7916,12014.0
2019-11-06 11:40:00,78.26,78.27,77.85,77.91,12730.0,61.8153,61.8232,61.4915,61.5389,12730.0
2019-11-06 11:50:00,77.82,78.65,77.77,78.61,12876.0,61.4678,62.1234,61.4283,62.0918,12876.0
2019-11-06 12:00:00,78.67,79.23,78.53,78.62,7597.0,62.1392,62.5815,62.0286,62.0997,7597.0
2019-11-06 12:10:00,78.6,78.6,77.75,77.76,7660.0,62.0839,62.0839,61.4125,61.4204,7660.0
2019-11-06 12:20:00,77.93,78.3,77.93,78.02,3600.0,61.5547,61.8469,61.5547,61.6258,3600.0
2019-11-06 12:30:00,78.01,78.06,77.8,77.84,3258.0,61.6179,61.6574,61.452,61.4836,3258.0
2019-11-06 12:40:00,77.81,77.87,77.51,77.51,5764.0,61.4599,61.5073,61.2229,61.2229,5764.0
2019-11-06 12:50:00,77.51,77.57,77.28,77.42,9111.0,61.2229,61.2703,61.0413,61.1518,9111.0
2019-11-06 13:00:00,77.35,77.49,76.9,76.99,10073.0,61.0966,61.2071,60.7411,60.8122,10073.0
2019-11-06 13:10:00,76.92,76.97,76.62,76.77,13712.0,60.7569,60.7964,60.5199,60.6384,13712.0
2019-11-06 13:20:00,76.77,77.08,76.51,76.57,8740.0,60.6384,60.8833,60.4331,60.4805,8740.0
2019-11-06 13:30:00,76.6,77.0,76.59,76.81,5138.0,60.5041,60.8201,60.4962,60.67,5138.0
2019-11-06 13:40:00,76.94,77.03,76.85,76.98,13783.0,60.7727,60.8438,60.7016,60.8043,13783.0
2019-11-06 13:50:00,77.0,77.88,76.94,77.44,46896.0,60.8201,61.5152,60.7727,61.1676,46896.0
2019-11-06 14:00:00,77.45,77.55,77.0,77.0,6652.0,61.1755,61.2545,60.8201,60.8201,6652.0
2019-11-06 14:10:00,77.01,77.08,76.76,76.76,7620.0,60.828,60.8833,60.6305,60.6305,7620.0
2019-11-06 14:20:00,76.78,77.36,76.76,77.36,8536.0,60.6463,61.1045,60.6305,61.1045,8536.0
2019-11-06 14:30:00,77.39,77.69,76.88,76.91,3846.0,61.1281,61.3651,60.7253,60.749,3846.0
2019-11-06 14:40:00,76.88,77.17,76.87,76.95,4055.0,60.7253,60.9544,60.7174,60.7806,4055.0
2019-11-06 14:50:00,77.01,77.25,76.95,77.08,5100.0,60.828,61.0176,60.7806,60.8833,5100.0
2019-11-06 15:00:00,77.1,77.26,77.09,77.15,4900.0,60.8991,61.0255,60.8912,60.9386,4900.0
2019-11-06 15:10:00,77.2,77.43,77.13,77.37,8209.0,60.9781,61.1597,60.9228,61.1123,8209.0
2019-11-06 15:20:00,77.37,77.72,77.37,77.49,6930.0,61.1123,61.3888,61.1123,61.2071,6930.0
2019-11-06 15:30:00,77.48,77.54,77.24,77.53,12570.0,61.1992,61.2466,61.0097,61.2387,12570.0
2019-11-06 15:40:00,77.51,77.75,77.47,77.71,14702.0,61.2229,61.4125,61.1913,61.3809,14702.0
2019-11-06 15:50:00,77.66,77.66,77.0,77.1,26549.0,61.3414,61.3414,60.8201,60.8991,26549.0
2019-11-07 09:30:00,77.61,78.54,77.38,78.54,14591.0,61.3019,62.0365,61.1202,62.0365,14591.0
2019-11-07 09:40:00,78.62,79.12,77.61,77.61,16136.0,62.0997,62.4946,61.3019,61.3019,16136.0
2019-11-07 09:50:00,77.52,77.91,77.32,77.56,14414.0,61.2308,61.5389,61.0729,61.2624,14414.0
2019-11-07 10:00:00,77.7,77.7,76.84,77.34,11252.0,61.373,61.373,60.6937,61.0887,11252.0
2019-11-07 10:10:00,77.66,77.7,77.06,77.29,8474.0,61.3414,61.373,60.8675,61.0492,8474.0
2019-11-07 10:20:00,77.31,77.33,77.11,77.33,4226.0,61.065,61.0808,60.907,61.0808,4226.0
2019-11-07 10:30:00,77.3,77.46,76.81,76.81,6214.0,61.0571,61.1834,60.67,60.67,6214.0
2019-11-07 10:40:00,76.86,76.86,76.48,76.5,6184.0,60.7095,60.7095,60.4094,60.4252,6184.0
2019-11-07 10:50:00,76.5,76.6,76.15,76.21,4955.0,60.4252,60.5041,60.1487,60.1961,4955.0
2019-11-07 11:00:00,76.12,76.14,75.78,75.89,9700.0,60.125,60.1408,59.8565,59.9433,9700.0
2019-11-07 11:10:00,75.87,75.95,75.35,75.56,8175.0,59.9275,59.9907,59.5168,59.6827,8175.0
2019-11-07 11:20:00,75.56,75.56,74.82,74.99,12048.0,59.6827,59.6827,59.0982,59.2325,12048.0
2019-11-07 11:30:00,74.98,74.99,74.58,74.75,11607.0,59.2246,59.2325,58.9086,59.0429,11607.0
2019-11-07 11:40:00,74.76,75.32,74.76,74.94,10869.0,59.0508,59.4931,59.0508,59.193,10869.0
2019-11-07 11:50:00,74.9,75.26,74.84,75.05,7399.0,59.1614,59.4457,59.114,59.2798,7399.0
2019-11-07 12:00:00,75.04,75.24,75.0,75.17,8098.0,59.2719,59.4299,59.2404,59.3746,8098.0
2019-11-07 12:10:00,75.1,75.1,74.89,74.98,6923.0,59.3193,59.3193,59.1535,59.2246,6923.0
2019-11-07 12:20:00,74.99,75.46,74.88,75.15,19378.0,59.2325,59.6037,59.1456,59.3588,19378.0
2019-11-07 12:30:00,75.14,75.59,75.14,75.56,6752.0,59.3509,59.7064,59.3509,59.6827,6752.0
2019-11-07 12:40:00,75.64,75.88,75.6,75.6,8205.0,59.7459,59.9354,59.7143,59.7143,8205.0
2019-11-07 12:50:00,75.59,75.65,75.46,75.56,2933.0,59.7064,59.7538,59.6037,59.6827,2933.0
2019-11-07 13:00:00,75.56,75.59,75.33,75.35,3800.0,59.6827,59.7064,59.501,59.5168,3800.0
2019-11-07 13:10:00,75.39,75.5,75.24,75.45,3387.0,59.5484,59.6353,59.4299,59.5958,3387.0
2019-11-07 13:20:00,75.3,75.39,75.0,75.0,5800.0,59.4773,59.5484,59.2404,59.2404,5800.0
2019-11-07 13:30:00,75.14,75.19,74.9,75.04,4301.0,59.3509,59.3904,59.1614,59.2719,4301.0
2019-11-07 13:40:00,75.06,75.39,75.06,75.35,3672.0,59.2877,59.5484,59.2877,59.5168,3672.0
2019-11-07 13:50:00,75.38,75.48,75.3,75.36,6800.0,59.5405,59.6195,59.4773,59.5247,6800.0
2019-11-07 14:00:00,75.38,75.61,75.38,75.61,4306.0,59.5405,59.7222,59.5405,59.7222,4306.0
2019-11-07 14:10:00,75.65,75.81,75.56,75.62,3475.0,59.7538,59.8801,59.6827,59.7301,3475.0
2019-11-07 14:20:00,75.58,75.66,75.45,75.47,3690.0,59.6985,59.7617,59.5958,59.6116,3690.0
2019-11-07 14:30:00,75.44,75.51,75.21,75.43,5500.0,59.5879,59.6432,59.4062,59.58,5500.0
2019-11-07 14:40:00,75.39,75.49,74.93,74.93,6974.0,59.5484,59.6274,59.1851,59.1851,6974.0
2019-11-07 14:50:00,74.88,74.98,74.84,74.98,3900.0,59.1456,59.2246,59.114,59.2246,3900.0
2019-11-07 15:00:00,74.99,75.05,74.92,75.03,5178.0,59.2325,59.2798,59.1772,59.264,5178.0
2019-11-07 15:10:00,75.01,75.01,74.8,74.8,5726.0,59.2483,59.2483,59.0824,59.0824,5726.0
2019-11-07 15:20:00,74.77,74.86,74.75,74.84,7648.0,59.0587,59.1298,59.0429,59.114,7648.0
2019-11-07 15:30:00,74.82,75.35,74.81,75.22,10312.0,59.0982,59.5168,59.0903,59.4141,10312.0
2019-11-07 15:40:00,75.19,75.46,75.0,75.42,15991.0,59.3904,59.6037,59.2404,59.5721,15991.0
2019-11-07 15:50:00,75.43,75.74,75.26,75.52,25332.0,59.58,59.8249,59.4457,59.6511,25332.0
2019-11-08 09:30:00,74.57,75.2,74.26,75.11,10307.0,58.9007,59.3983,58.6558,59.3272,10307.0
2019-11-08 09:40:00,75.03,75.64,74.66,75.49,6185.0,59.264,59.7459,58.9718,59.6274,6185.0
2019-11-08 09:50:00,75.44,75.71,75.1,75.11,5800.0,59.5879,59.8012,59.3193,59.3272,5800.0
2019-11-08 10:00:00,75.02,75.36,74.95,75.36,7001.0,59.2562,59.5247,59.2009,59.5247,7001.0
2019-11-08 10:10:00,75.48,75.69,75.14,75.24,5021.0,59.6195,59.7854,59.3509,59.4299,5021.0
2019-11-08 10:20:00,75.16,75.73,75.16,75.62,1900.0,59.3667,59.817,59.3667,59.7301,1900.0
2019-11-08 10:30:00,75.43,75.51,75.29,75.44,2000.0,59.58,59.6432,59.4694,59.5879,2000.0
2019-11-08 10:40:00,75.4,76.03,75.25,75.95,5018.0,59.5563,60.0539,59.4378,59.9907,5018.0
2019-11-08 10:50:00,75.85,75.93,75.77,75.9,3000.0,59.9117,59.9749,59.8486,59.9512,3000.0
2019-11-08 11:00:00,76.0,76.28,75.86,76.26,4100.0,60.0302,60.2514,59.9196,60.2356,4100.0
2019-11-08 11:10:00,76.26,76.34,75.51,75.62,3800.0,60.2356,60.2988,59.6432,59.7301,3800.0
2019-11-08 11:20:00,75.58,75.96,75.58,75.65,8334.0,59.6985,59.9986,59.6985,59.7538,8334.0
2019-11-08 11:30:00,75.62,75.75,75.41,75.72,6968.0,59.7301,59.8328,59.5642,59.8091,6968.0
2019-11-08 11:40:00,75.73,76.12,75.63,76.09,1500.0,59.817,60.125,59.738,60.1013,1500.0
2019-11-08 11:50:00,76.1,76.17,75.99,76.14,600.0,60.1092,60.1645,60.0223,60.1408,600.0
2019-11-08 12:00:00,76.14,76.38,76.12,76.22,2045.0,60.1408,60.3304,60.125,60.204,2045.0
2019-11-08 12:10:00,76.14,76.48,76.1,76.43,3100.0,60.1408,60.4094,60.1092,60.3699,3100.0
2019-11-08 12:20:00,76.43,76.43,76.19,76.29,3243.0,60.3699,60.3699,60.1803,60.2593,3243.0
2019-11-08 12:30:00,76.35,76.36,76.21,76.3,1100.0,60.3067,60.3146,60.1961,60.2672,1100.0
2019-11-08 12:40:00,76.29,76.35,76.28,76.33,1500.0,60.2593,60.3067,60.2514,60.2909,1500.0
2019-11-08 12:50:00,76.41,76.45,76.25,76.25,1300.0,60.3541,60.3857,60.2277,60.2277,1300.0
2019-11-08 13:00:00,76.11,76.21,76.08,76.17,1431.0,60.1171,60.1961,60.0934,60.1645,1431.0
2019-11-08 13:10:00,76.02,76.04,75.96,75.96,900.0,60.046,60.0618,59.9986,59.9986,900.0
2019-11-08 13:20:00,75.8,75.88,75.8,75.8,500.0,59.8723,59.9354,59.8723,59.8723,500.0
2019-11-08 13:30:00,75.85,75.89,75.81,75.83,500.0,59.9117,59.9433,59.8801,59.8959,500.0
2019-11-08 13:40:00,75.84,75.86,75.74,75.85,1200.0,59.9038,59.9196,59.8249,59.9117,1200.0
2019-11-08 13:50:00,75.93,75.94,75.78,75.79,1500.0,59.9749,59.9828,59.8565,59.8644,1500.0
2019-11-08 14:00:00,75.82,75.82,75.68,75.81,2000.0,59.888,59.888,59.7775,59.8801,2000.0
2019-11-08 14:10:00,75.81,75.81,75.61,75.66,1992.0,59.8801,59.8801,59.7222,59.7617,1992.0
2019-11-08 14:20:00,75.59,75.59,75.38,75.38,1700.0,59.7064,59.7064,59.5405,59.5405,1700.0
2019-11-08 14:30:00,75.35,75.45,75.29,75.45,1591.0,59.5168,59.5958,59.4694,59.5958,1591.0
2019-11-08 14:40:00,75.53,75.54,75.44,75.48,2300.0,59.659,59.6669,59.5879,59.6195,2300.0
2019-11-08 14:50:00,75.49,75.49,75.22,75.38,2800.0,59.6274,59.6274,59.4141,59.5405,2800.0
2019-11-08 15:00:00,75.42,75.55,75.31,75.31,2100.0,59.5721,59.6748,59.4852,59.4852,2100.0
2019-11-08 15:10:00,75.36,75.65,75.36,75.6,2531.0,59.5247,59.7538,59.5247,59.7143,2531.0
2019-11-08 15:20:00,75.61,75.74,75.58,75.67,1100.0,59.7222,59.8249,59.6985,59.7696,1100.0
2019-11-08 15:30:00,75.72,75.73,75.58,75.68,4500.0,59.8091,59.817,59.6985,59.7775,4500.0
2019-11-08 15:40:00,75.68,75.72,75.48,75.48,3600.0,59.7775,59.8091,59.6195,59.6195,3600.0
2019-11-08 15:50:00,75.51,75.58,75.31,75.43,15265.0,59.6432,59.6985,59.4852,59.58,15265.0
2019-11-11 09:30:00,74.23,74.58,73.75,74.16,2574.0,58.6322,58.9086,58.253,58.5769,2574.0
2019-11-11 09:40:00,74.01,74.74,73.77,74.59,3400.0,58.4584,59.035,58.2688,58.9165,3400.0
2019-11-11 09:50:00,74.8,74.9,74.76,74.88,2348.0,59.0824,59.1614,59.0508,59.1456,2348.0
2019-11-11 10:00:00,75.06,75.06,74.48,74.7,6402.0,59.2877,59.2877,58.8296,59.0034,6402.0
2019-11-11 10:10:00,74.75,75.26,74.72,75.24,4422.0,59.0429,59.4457,59.0192,59.4299,4422.0
2019-11-11 10:20:00,75.33,75.65,75.23,75.55,5200.0,59.501,59.7538,59.422,59.6748,5200.0
2019-11-11 10:30:00,75.54,75.55,75.11,75.22,5899.0,59.6669,59.6748,59.3272,59.4141,5899.0
2019-11-11 10:40:00,75.33,75.58,75.31,75.47,3600.0,59.501,59.6985,59.4852,59.6116,3600.0
2019-11-11 10:50:00,75.4,75.63,75.23,75.49,4500.0,59.5563,59.738,59.422,59.6274,4500.0
2019-11-11 11:00:00,75.49,75.51,75.33,75.46,13304.0,59.6274,59.6432,59.501,59.6037,13304.0
2019-11-11 11:10:00,75.48,75.51,75.38,75.47,6381.0,59.6195,59.6432,59.5405,59.6116,6381.0
2019-11-11 11:20:00,75.51,75.76,75.5,75.75,3000.0,59.6432,59.8407,59.6353,59.8328,3000.0
2019-11-11 11:30:00,75.78,76.06,75.66,76.0,2500.0,59.8565,60.0776,59.7617,60.0302,2500.0
2019-11-11 11:40:00,75.98,76.19,75.98,76.19,2700.0,60.0144,60.1803,60.0144,60.1803,2700.0
2019-11-11 11:50:00,76.06,76.19,75.99,76.12,5000.0,60.0776,60.1803,60.0223,60.125,5000.0
2019-11-11 12:00:00,76.15,76.28,76.11,76.25,3724.0,60.1487,60.2514,60.1171,60.2277,3724.0
2019-11-11 12:10:00,76.2,76.56,76.2,76.56,1600.0,60.1882,60.4726,60.1882,60.4726,1600.0
2019-11-11 12:20:00,76.55,76.59,76.47,76.5,3488.0,60.4647,60.4962,60.4015,60.4252,3488.0
2019-11-11 12:30:00,76.52,76.57,76.42,76.54,2993.0,60.441,60.4805,60.362,60.4568,2993.0
2019-11-11 12:40:00,76.58,76.74,76.58,76.74,2100.0,60.4884,60.6147,60.4884,60.6147,2100.0
2019-11-11 12:50:00,76.77,76.78,76.47,76.47,1300.0,60.6384,60.6463,60.4015,60.4015,1300.0
2019-11-11 13:00:00,76.44,76.53,76.44,76.52,1726.0,60.3778,60.4489,60.3778,60.441,1726.0
2019-11-11 13:10:00,76.51,76.55,76.24,76.24,3234.0,60.4331,60.4647,60.2198,60.2198,3234.0
2019-11-11 13:20:00,76.32,76.32,76.19,76.24,2191.0,60.283,60.283,60.1803,60.2198,2191.0
2019-11-11 13:30:00,76.25,76.68,76.25,76.57,4123.0,60.2277,60.5673,60.2277,60.4805,4123.0
2019-11-11 13:40:00,76.61,76.64,76.47,76.51,5000.0,60.512,60.5357,60.4015,60.4331,5000.0
2019-11-11 13:50:00,76.54,76.91,76.54,76.84,4859.0,60.4568,60.749,60.4568,60.6937,4859.0
2019-11-11 14:00:00,76.9,77.0,76.61,76.66,3963.0,60.7411,60.8201,60.512,60.5515,3963.0
2019-11-11 14:10:00,76.74,76.87,76.64,76.86,1933.0,60.6147,60.7174,60.5357,60.7095,1933.0
2019-11-11 14:20:00,76.76,77.03,76.76,77.0,4100.0,60.6305,60.8438,60.6305,60.8201,4100.0
2019-11-11 14:30:00,77.0,77.04,76.99,77.04,1999.0,60.8201,60.8517,60.8122,60.8517,1999.0
2019-11-11 14:40:00,77.04,77.11,77.0,77.0,1383.0,60.8517,60.907,60.8201,60.8201,1383.0
2019-11-11 14:50:00,76.91,76.91,76.71,76.74,2727.0,60.749,60.749,60.591,60.6147,2727.0
2019-11-11 15:00:00,76.73,76.78,76.65,76.78,3031.0,60.6068,60.6463,60.5436,60.6463,3031.0
2019-11-11 15:10:00,76.76,76.82,76.68,76.73,3076.0,60.6305,60.6779,60.5673,60.6068,3076.0
2019-11-11 15:20:00,76.74,76.94,76.71,76.84,2600.0,60.6147,60.7727,60.591,60.6937,2600.0
2019-11-11 15:30:00,76.79,76.91,76.75,76.78,5478.0,60.6542,60.749,60.6226,60.6463,5478.0
2019-11-11 15:40:00,76.76,76.79,76.61,76.62,4196.0,60.6305,60.6542,60.512,60.5199,4196.0
2019-11-11 15:50:00,76.59,76.94,76.56,76.88,20820.0,60.4962,60.7727,60.4726,60.7253,20820.0
2019-11-12 09:30:00,77.56,77.72,77.27,77.43,1900.0,61.2624,61.3888,61.0334,61.1597,1900.0
2019-11-12 09:40:00,77.28,78.08,77.28,77.96,4206.0,61.0413,61.6732,61.0413,61.5784,4206.0
2019-11-12 09:50:00,77.94,78.29,77.85,78.0,3300.0,61.5626,61.839,61.4915,61.61,3300.0
2019-11-12 10:00:00,77.91,78.0,77.66,77.96,2900.0,61.5389,61.61,61.3414,61.5784,2900.0
2019-11-12 10:10:00,78.04,78.19,78.03,78.14,1800.0,61.6416,61.76,61.6337,61.7205,1800.0
2019-11-12 10:20:00,78.16,78.72,78.16,78.68,3812.0,61.7363,62.1787,61.7363,62.1471,3812.0
2019-11-12 10:30:00,78.57,78.89,78.57,78.89,4516.0,62.0602,62.313,62.0602,62.313,4516.0
2019-11-12 10:40:00,78.92,79.0,78.75,78.94,5314.0,62.3366,62.3998,62.2024,62.3524,5314.0
2019-11-12 10:50:00,78.87,79.11,78.86,78.92,11129.0,62.2972,62.4867,62.2893,62.3366,11129.0
2019-11-12 11:00:00,78.92,79.03,78.84,78.93,3188.0,62.3366,62.4235,62.2735,62.3445,3188.0
2019-11-12 11:10:00,78.78,79.01,78.75,78.91,1820.0,62.2261,62.4077,62.2024,62.3288,1820.0
2019-11-12 11:20:00,78.92,79.29,78.81,79.23,4041.0,62.3366,62.6289,62.2498,62.5815,4041.0
2019-11-12 11:30:00,79.27,79.54,79.24,79.43,2725.0,62.6131,62.8264,62.5894,62.7395,2725.0
2019-11-12 11:40:00,79.39,79.43,79.1,79.4,4000.0,62.7079,62.7395,62.4788,62.7158,4000.0
2019-11-12 11:50:00,79.4,79.42,78.75,78.77,2663.0,62.7158,62.7316,62.2024,62.2182,2663.0
2019-11-12 12:00:00,78.81,78.9,78.6,78.6,800.0,62.2498,62.3209,62.0839,62.0839,800.0
2019-11-12 12:10:00,78.6,78.6,78.22,78.24,800.0,62.0839,62.0839,61.7837,61.7995,800.0
2019-11-12 12:20:00,78.5,78.6,78.42,78.56,1100.0,62.0049,62.0839,61.9417,62.0523,1100.0
2019-11-12 12:30:00,78.68,78.68,78.46,78.48,2715.0,62.1471,62.1471,61.9733,61.9891,2715.0
2019-11-12 12:40:00,78.44,78.57,78.37,78.47,2700.0,61.9575,62.0602,61.9022,61.9812,2700.0
2019-11-12 12:50:00,78.47,78.65,78.4,78.65,1700.0,61.9812,62.1234,61.9259,62.1234,1700.0
2019-11-12 13:00:00,78.69,78.9,78.68,78.9,2629.0,62.155,62.3209,62.1471,62.3209,2629.0
2019-11-12 13:10:00,78.91,78.92,78.67,78.71,1403.0,62.3288,62.3366,62.1392,62.1708,1403.0
2019-11-12 13:20:00,78.72,78.82,78.57,78.6,1497.0,62.1787,62.2577,62.0602,62.0839,1497.0
2019-11-12 13:30:00,78.46,78.47,78.23,78.33,8356.0,61.9733,61.9812,61.7916,61.8706,8356.0
2019-11-12 13:40:00,78.35,78.55,78.35,78.51,6854.0,61.8864,62.0444,61.8864,62.0128,6854.0
2019-11-12 13:50:00,78.42,78.42,78.17,78.21,4200.0,61.9417,61.9417,61.7442,61.7758,4200.0
2019-11-12 14:00:00,78.2,78.25,78.07,78.07,3000.0,61.7679,61.8074,61.6653,61.6653,3000.0
2019-11-12 14:10:00,78.02,78.02,77.69,77.8,3985.0,61.6258,61.6258,61.3651,61.452,3985.0
2019-11-12 14:20:00,77.78,77.92,77.68,77.92,5316.0,61.4362,61.5468,61.3572,61.5468,5316.0
2019-11-12 14:30:00,77.9,77.97,77.5,77.54,4428.0,61.531,61.5863,61.215,61.2466,4428.0
2019-11-12 14:40:00,77.53,77.6,77.45,77.47,4850.0,61.2387,61.294,61.1755,61.1913,4850.0
2019-11-12 14:50:00,77.44,77.79,77.44,77.75,3600.0,61.1676,61.4441,61.1676,61.4125,3600.0
2019-11-12 15:00:00,77.78,78.0,77.78,77.92,2250.0,61.4362,61.61,61.4362,61.5468,2250.0
2019-11-12 15:10:00,77.85,77.87,77.66,77.76,2185.0,61.4915,61.5073,61.3414,61.4204,2185.0
2019-11-12 15:20:00,77.8,77.93,77.8,77.93,3891.0,61.452,61.5547,61.452,61.5547,3891.0
2019-11-12 15:30:00,77.93,78.05,77.91,78.03,3400.0,61.5547,61.6495,61.5389,61.6337,3400.0
2019-11-12 15:40:00,77.99,78.01,77.93,78.01,6526.0,61.6021,61.6179,61.5547,61.6179,6526.0
2019-11-12 15:50:00,77.99,78.11,77.96,78.0,11794.0,61.6021,61.6969,61.5784,61.61,11794.0
2019-11-13 09:30:00,77.22,77.72,76.47,77.47,5673.0,60.9939,61.3888,60.4015,61.1913,5673.0
2019-11-13 09:40:00,77.58,78.1,77.58,77.91,1800.0,61.2782,61.689,61.2782,61.5389,1800.0
2019-11-13 09:50:00,77.86,78.33,77.86,78.18,3895.0,61.4994,61.8706,61.4994,61.7521,3895.0
2019-11-13 10:00:00,78.23,78.51,78.23,78.48,3400.0,61.7916,62.0128,61.7916,61.9891,3400.0
2019-11-13 10:10:00,78.48,78.51,77.83,77.86,2483.0,61.9891,62.0128,61.4757,61.4994,2483.0
2019-11-13 10:20:00,78.04,78.04,77.63,77.66,800.0,61.6416,61.6416,61.3177,61.3414,800.0
2019-11-13 10:30:00,77.65,77.7,77.3,77.57,2300.0,61.3335,61.373,61.0571,61.2703,2300.0
2019-11-13 10:40:00,77.55,77.62,77.45,77.58,2600.0,61.2545,61.3098,61.1755,61.2782,2600.0
2019-11-13 10:50:00,77.62,77.62,77.28,77.42,6200.0,61.3098,61.3098,61.0413,61.1518,6200.0
2019-11-13 11:00:00,77.42,77.59,77.28,77.58,4200.0,61.1518,61.2861,61.0413,61.2782,4200.0
2019-11-13 11:10:00,77.6,77.6,77.41,77.53,3600.0,61.294,61.294,61.1439,61.2387,3600.0
2019-11-13 11:20:00,77.55,77.69,77.47,77.51,4300.0,61.2545,61.3651,61.1913,61.2229,4300.0
2019-11-13 11:30:00,77.57,77.78,77.53,77.68,6300.0,61.2703,61.4362,61.2387,61.3572,6300.0
2019-11-13 11:40:00,77.74,77.87,77.62,77.63,3700.0,61.4046,61.5073,61.3098,61.3177,3700.0
2019-11-13 11:50:00,77.64,77.64,77.24,77.24,4600.0,61.3256,61.3256,61.0097,61.0097,4600.0
2019-11-13 12:00:00,77.22,77.22,76.97,76.98,5463.0,60.9939,60.9939,60.7964,60.8043,5463.0
2019-11-13 12:10:00,76.97,77.03,76.85,76.98,2300.0,60.7964,60.8438,60.7016,60.8043,2300.0
2019-11-13 12:20:00,76.99,77.17,76.94,77.14,2800.0,60.8122,60.9544,60.7727,60.9307,2800.0
2019-11-13 12:30:00,77.15,77.47,77.12,77.45,1700.0,60.9386,61.1913,60.9149,61.1755,1700.0
2019-11-13 12:40:00,77.38,77.38,77.13,77.23,2500.0,61.1202,61.1202,60.9228,61.0018,2500.0
2019-11-13 12:50:00,77.31,77.43,77.12,77.19,2400.0,61.065,61.1597,60.9149,60.9702,2400.0
2019-11-13 13:00:00,77.2,77.25,77.05,77.05,1500.0,60.9781,61.0176,60.8596,60.8596,1500.0
2019-11-13 13:10:00,76.88,77.01,76.88,77.01,900.0,60.7253,60.828,60.7253,60.828,900.0
2019-11-13 13:20:00,76.98,77.1,76.93,76.93,2607.0,60.8043,60.8991,60.7648,60.7648,2607.0
2019-11-13 13:30:00,77.02,77.05,76.92,76.97,1600.0,60.8359,60.8596,60.7569,60.7964,1600.0
2019-11-13 13:40:00,76.93,76.93,76.8,76.8,3501.0,60.7648,60.7648,60.6621,60.6621,3501.0
2019-11-13 13:50:00,76.93,77.06,76.74,76.74,3100.0,60.7648,60.8675,60.6147,60.6147,3100.0
2019-11-13 14:00:00,76.6,76.67,76.52,76.67,2500.0,60.5041,60.5594,60.441,60.5594,2500.0
2019-11-13 14:10:00,76.65,76.66,76.26,76.4,2500.0,60.5436,60.5515,60.2356,60.3462,2500.0
2019-11-13 14:20:00,76.37,76.69,76.33,76.33,3000.0,60.3225,60.5752,60.2909,60.2909,3000.0
2019-11-13 14:30:00,76.39,76.53,76.39,76.53,1700.0,60.3383,60.4489,60.3383,60.4489,1700.0
2019-11-13 14:40:00,76.58,76.89,76.53,76.82,2500.0,60.4884,60.7332,60.4489,60.6779,2500.0
2019-11-13 14:50:00,76.83,76.98,76.83,76.94,4320.0,60.6858,60.8043,60.6858,60.7727,4320.0
2019-11-13 15:00:00,76.94,76.94,76.77,76.78,3300.0,60.7727,60.7727,60.6384,60.6463,3300.0
2019-11-13 15:10:00,76.73,76.73,76.45,76.5,3204.0,60.6068,60.6068,60.3857,60.4252,3204.0
2019-11-13 15:20:00,76.54,76.57,76.47,76.52,3822.0,60.4568,60.4805,60.4015,60.441,3822.0
2019-11-13 15:30:00,76.53,76.66,76.41,76.64,5300.0,60.4489,60.5515,60.3541,60.5357,5300.0
2019-11-13 15:40:00,76.66,76.93,76.66,76.93,4000.0,60.5515,60.7648,60.5515,60.7648,4000.0
2019-11-13 15:50:00,76.92,77.05,76.9,77.01,10006.0,60.7569,60.8596,60.7411,60.828,10006.0
2019-11-14 09:30:00,77.01,77.57,76.96,77.57,1900.0,60.9775,61.4209,60.9379,61.4209,1900.0
2019-11-14 09:40:00,77.61,78.0,77.48,77.48,3825.0,61.4526,61.7614,61.3496,61.3496,3825.0
2019-11-14 09:50:00,77.54,77.54,76.82,76.89,4039.0,61.3972,61.3972,60.827,60.8825,4039.0
2019-11-14 10:00:00,77.03,77.03,76.76,77.02,2267.0,60.9933,60.9933,60.7795,60.9854,2267.0
2019-11-14 10:10:00,77.12,77.4,77.12,77.36,2500.0,61.0646,61.2863,61.0646,61.2546,2500.0
2019-11-14 10:20:00,77.33,77.37,77.0,77.22,1800.0,61.2309,61.2625,60.9696,61.1438,1800.0
2019-11-14 10:30:00,77.18,77.28,77.14,77.23,2502.0,61.1121,61.1913,61.0804,61.1517,2502.0
2019-11-14 10:40:00,77.22,77.43,77.13,77.42,1700.0,61.1438,61.3101,61.0725,61.3021,1700.0
2019-11-14 10:50:00,77.58,77.72,77.38,77.56,2026.0,61.4288,61.5397,61.2705,61.413,2026.0
2019-11-14 11:00:00,77.33,77.33,77.1,77.28,1200.0,61.2309,61.2309,61.0488,61.1913,1200.0
2019-11-14 11:10:00,77.29,77.29,77.08,77.14,700.0,61.1992,61.1992,61.0329,61.0804,700.0
2019-11-14 11:20:00,77.12,77.12,76.71,76.82,1863.0,61.0646,61.0646,60.74,60.827,1863.0
2019-11-14 11:30:00,76.8,76.86,76.8,76.81,600.0,60.8112,60.8587,60.8112,60.8191,600.0
2019-11-14 11:40:00,76.74,76.77,76.56,76.63,1300.0,60.7637,60.7875,60.6212,60.6766,1300.0
2019-11-14 11:50:00,76.64,76.67,76.5,76.5,1100.0,60.6845,60.7083,60.5737,60.5737,1100.0
2019-11-14 12:00:00,76.64,76.64,76.48,76.48,800.0,60.6845,60.6845,60.5578,60.5578,800.0
2019-11-14 12:10:00,76.47,76.49,76.41,76.41,700.0,60.5499,60.5658,60.5024,60.5024,700.0
2019-11-14 12:20:00,76.39,76.44,76.32,76.44,500.0,60.4866,60.5262,60.4311,60.5262,500.0
2019-11-14 12:30:00,76.4,76.41,76.37,76.41,300.0,60.4945,60.5024,60.4707,60.5024,300.0
2019-11-14 12:40:00,76.44,76.46,76.34,76.4,900.0,60.5262,60.542,60.447,60.4945,900.0
2019-11-14 12:50:00,76.42,76.42,76.34,76.35,900.0,60.5103,60.5103,60.447,60.4549,900.0
2019-11-14 13:00:00,76.43,76.45,76.43,76.43,400.0,60.5182,60.5341,60.5182,60.5182,400.0
2019-11-14 13:10:00,76.31,76.46,76.31,76.34,800.0,60.4232,60.542,60.4232,60.447,800.0
2019-11-14 13:20:00,76.33,76.33,76.19,76.24,700.0,60.4391,60.4391,60.3282,60.3678,700.0
2019-11-14 13:30:00,76.23,76.27,76.21,76.25,900.0,60.3599,60.3916,60.344,60.3757,900.0
2019-11-14 13:40:00,76.36,76.36,76.12,76.18,1100.0,60.4628,60.4628,60.2728,60.3203,1100.0
2019-11-14 13:50:00,76.18,76.19,75.94,76.05,1827.0,60.3203,60.3282,60.1303,60.2174,1827.0
2019-11-14 14:00:00,76.09,76.19,76.09,76.1,500.0,60.249,60.3282,60.249,60.2569,500.0
2019-11-14 14:10:00,76.22,76.22,76.08,76.15,1200.0,60.352,60.352,60.2411,60.2965,1200.0
2019-11-14 14:20:00,76.1,76.19,76.1,76.17,1113.0,60.2569,60.3282,60.2569,60.3124,1113.0
2019-11-14 14:30:00,76.21,76.21,76.14,76.15,1400.0,60.344,60.344,60.2886,60.2965,1400.0
2019-11-14 14:40:00,76.09,76.09,75.96,75.97,1220.0,60.249,60.249,60.1461,60.154,1220.0
2019-11-14 14:50:00,76.01,76.17,75.98,76.14,1961.0,60.1857,60.3124,60.1619,60.2886,1961.0
2019-11-14 15:00:00,76.2,76.21,76.17,76.21,1200.0,60.3361,60.344,60.3124,60.344,1200.0
2019-11-14 15:10:00,76.19,76.2,76.17,76.18,900.0,60.3282,60.3361,60.3124,60.3203,900.0
2019-11-14 15:20:00,76.21,76.29,76.2,76.23,1800.0,60.344,60.4074,60.3361,60.3599,1800.0
2019-11-14 15:30:00,76.26,76.39,76.15,76.39,2154.0,60.3836,60.4866,60.2965,60.4866,2154.0
2019-11-14 15:40:00,76.4,76.47,76.36,76.4,2000.0,60.4945,60.5499,60.4628,60.4945,2000.0
2019-11-14 15:50:00,76.45,76.45,76.27,76.3,5224.0,60.5341,60.5341,60.3916,60.4153,5224.0
2019-11-15 09:30:00,76.36,77.3,76.36,76.68,1720.0,60.4628,61.2071,60.4628,60.7162,1720.0
2019-11-15 09:40:00,76.75,76.75,76.29,76.29,3048.0,60.7716,60.7716,60.4074,60.4074,3048.0
2019-11-15 09:50:00,76.2,76.9,76.2,76.75,1500.0,60.3361,60.8904,60.3361,60.7716,1500.0
2019-11-15 10:00:00,76.56,76.69,76.5,76.53,2000.0,60.6212,60.7241,60.5737,60.5974,2000.0
2019-11-15 10:10:00,76.49,76.52,76.29,76.29,1900.0,60.5658,60.5895,60.4074,60.4074,1900.0
2019-11-15 10:20:00,76.42,76.75,76.42,76.69,1900.0,60.5103,60.7716,60.5103,60.7241,1900.0
2019-11-15 10:30:00,76.73,76.96,76.67,76.67,2351.0,60.7558,60.9379,60.7083,60.7083,2351.0
2019-11-15 10:40:00,76.64,76.79,76.63,76.76,1600.0,60.6845,60.8033,60.6766,60.7795,1600.0
2019-11-15 10:50:00,76.94,77.02,76.75,76.91,4360.0,60.9221,60.9854,60.7716,60.8983,4360.0
2019-11-15 11:00:00,76.92,77.06,76.92,77.06,2458.0,60.9062,61.0171,60.9062,61.0171,2458.0
2019-11-15 11:10:00,77.04,77.35,77.0,77.28,3576.0,61.0012,61.2467,60.9696,61.1913,3576.0
2019-11-15 11:20:00,77.35,77.6,77.31,77.46,2468.0,61.2467,61.4447,61.215,61.3338,2468.0
2019-11-15 11:30:00,77.53,77.73,77.53,77.71,1300.0,61.3892,61.5476,61.3892,61.5318,1300.0
2019-11-15 11:40:00,77.69,77.84,77.69,77.83,2560.0,61.5159,61.6347,61.5159,61.6268,2560.0
2019-11-15 11:50:00,77.79,77.79,77.42,77.42,1600.0,61.5951,61.5951,61.3021,61.3021,1600.0
2019-11-15 12:00:00,77.39,77.48,77.35,77.43,1000.0,61.2784,61.3496,61.2467,61.3101,1000.0
2019-11-15 12:10:00,77.54,77.62,77.36,77.6,4312.0,61.3972,61.4605,61.2546,61.4447,4312.0
2019-11-15 12:20:00,77.52,77.53,77.29,77.29,2200.0,61.3813,61.3892,61.1992,61.1992,2200.0
2019-11-15 12:30:00,77.24,77.31,77.17,77.2,1500.0,61.1596,61.215,61.1042,61.1279,1500.0
2019-11-15 12:40:00,77.17,77.37,77.16,77.36,2352.0,61.1042,61.2625,61.0963,61.2546,2352.0
2019-11-15 12:50:00,77.39,77.39,77.24,77.29,1200.0,61.2784,61.2784,61.1596,61.1992,1200.0
2019-11-15 13:00:00,77.26,77.37,77.26,77.35,1600.0,61.1754,61.2625,61.1754,61.2467,1600.0
2019-11-15 13:10:00,77.35,77.38,77.31,77.34,1900.0,61.2467,61.2705,61.215,61.2388,1900.0
2019-11-15 13:20:00,77.38,77.4,77.26,77.26,1800.0,61.2705,61.2863,61.1754,61.1754,1800.0
2019-11-15 13:30:00,77.19,77.22,77.02,77.02,1200.0,61.12,61.1438,60.9854,60.9854,1200.0
2019-11-15 13:40:00,77.0,77.06,76.92,77.02,1900.0,60.9696,61.0171,60.9062,60.9854,1900.0
2019-11-15 13:50:00,77.05,77.05,76.92,76.92,900.0,61.0092,61.0092,60.9062,60.9062,900.0
2019-11-15 14:00:00,76.8,76.92,76.77,76.87,2120.0,60.8112,60.9062,60.7875,60.8666,2120.0
2019-11-15 14:10:00,76.89,76.89,76.77,76.79,500.0,60.8825,60.8825,60.7875,60.8033,500.0
2019-11-15 14:20:00,76.76,76.83,76.73,76.83,400.0,60.7795,60.835,60.7558,60.835,400.0
2019-11-15 14:30:00,76.93,76.93,76.79,76.79,300.0,60.9141,60.9141,60.8033,60.8033,300.0
2019-11-15 14:40:00,76.72,76.8,76.72,76.8,300.0,60.7479,60.8112,60.7479,60.8112,300.0
2019-11-15 14:50:00,76.79,76.85,76.74,76.85,1792.0,60.8033,60.8508,60.7637,60.8508,1792.0
2019-11-15 15:00:00,76.82,76.89,76.82,76.84,500.0,60.827,60.8825,60.827,60.8429,500.0
2019-11-15 15:10:00,76.87,76.92,76.87,76.88,800.0,60.8666,60.9062,60.8666,60.8746,800.0
2019-11-15 15:20:00,76.89,76.89,76.77,76.77,600.0,60.8825,60.8825,60.7875,60.7875,600.0
2019-11-15 15:30:00,76.75,76.78,76.66,76.73,1700.0,60.7716,60.7954,60.7004,60.7558,1700.0
2019-11-15 15:40:00,76.73,77.0,76.73,76.99,2800.0,60.7558,60.9696,60.7558,60.9617,2800.0
2019-11-15 15:50:00,77.04,77.12,76.91,77.09,5195.0,61.0012,61.0646,60.8983,61.0408,5195.0
2019-11-18 09:30:00,76.51,76.62,75.81,76.16,5664.0,60.5816,60.6687,60.0273,60.3045,5664.0
2019-11-18 09:40:00,76.28,76.57,76.28,76.35,3696.0,60.3995,60.6291,60.3995,60.4549,3696.0
2019-11-18 09:50:00,76.35,76.35,75.86,75.93,2940.0,60.4549,60.4549,60.0669,60.1223,2940.0
2019-11-18 10:00:00,75.87,75.9,75.8,75.8,800.0,60.0748,60.0986,60.0194,60.0194,800.0
2019-11-18 10:10:00,75.84,75.84,75.47,75.52,1700.0,60.0511,60.0511,59.7581,59.7977,1700.0
2019-11-18 10:20:00,75.61,75.91,75.61,75.91,800.0,59.869,60.1065,59.869,60.1065,800.0
2019-11-18 10:30:00,75.84,76.15,75.84,76.12,1151.0,60.0511,60.2965,60.0511,60.2728,1151.0
2019-11-18 10:40:00,76.24,76.41,76.17,76.21,1400.0,60.3678,60.5024,60.3124,60.344,1400.0
2019-11-18 10:50:00,76.23,76.5,76.14,76.5,3714.0,60.3599,60.5737,60.2886,60.5737,3714.0
2019-11-18 11:00:00,76.46,76.7,76.34,76.45,4130.0,60.542,60.732,60.447,60.5341,4130.0
2019-11-18 11:10:00,76.44,76.49,76.14,76.2,3400.0,60.5262,60.5658,60.2886,60.3361,3400.0
2019-11-18 11:20:00,76.16,76.16,75.82,75.82,1600.0,60.3045,60.3045,60.0352,60.0352,1600.0
2019-11-18 11:30:00,75.78,75.78,75.45,75.45,1400.0,60.0036,60.0036,59.7423,59.7423,1400.0
2019-11-18 11:40:00,75.54,75.62,75.42,75.62,4100.0,59.8135,59.8769,59.7185,59.8769,4100.0
2019-11-18 11:50:00,75.76,75.87,75.76,75.85,700.0,59.9877,60.0748,59.9877,60.059,700.0
2019-11-18 12:00:00,75.86,75.86,75.71,75.75,900.0,60.0669,60.0669,59.9481,59.9798,900.0
2019-11-18 12:10:00,75.91,75.91,75.66,75.66,500.0,60.1065,60.1065,59.9085,59.9085,500.0
2019-11-18 12:20:00,75.68,75.68,75.57,75.57,1000.0,59.9244,59.9244,59.8373,59.8373,1000.0
2019-11-18 12:30:00,75.58,75.78,75.58,75.75,400.0,59.8452,60.0036,59.8452,59.9798,400.0
2019-11-18 12:40:00,75.73,75.73,75.6,75.6,1400.0,59.964,59.964,59.861,59.861,1400.0
2019-11-18 12:50:00,75.5,75.5,75.46,75.47,688.0,59.7819,59.7819,59.7502,59.7581,688.0
2019-11-18 13:00:00,75.52,75.52,75.45,75.45,671.0,59.7977,59.7977,59.7423,59.7423,671.0
2019-11-18 13:10:00,75.37,75.47,75.37,75.46,500.0,59.6789,59.7581,59.6789,59.7502,500.0
2019-11-18 13:20:00,75.61,75.69,75.6,75.69,500.0,59.869,59.9323,59.861,59.9323,500.0
2019-11-18 13:30:00,75.67,75.67,75.57,75.57,700.0,59.9165,59.9165,59.8373,59.8373,700.0
2019-11-18 13:40:00,75.56,75.61,75.49,75.51,800.0,59.8294,59.869,59.7739,59.7898,800.0
2019-11-18 13:50:00,75.42,75.47,75.4,75.47,400.0,59.7185,59.7581,59.7027,59.7581,400.0
2019-11-18 14:00:00,75.53,75.53,75.51,75.51,200.0,59.8056,59.8056,59.7898,59.7898,200.0
2019-11-18 14:10:00,75.63,75.93,75.63,75.93,1005.0,59.8848,60.1223,59.8848,60.1223,1005.0
2019-11-18 14:20:00,75.97,75.98,75.83,75.9,1855.0,60.154,60.1619,60.0432,60.0986,1855.0
2019-11-18 14:30:00,75.88,75.91,75.78,75.78,800.0,60.0827,60.1065,60.0036,60.0036,800.0
2019-11-18 14:40:00,75.8,75.81,75.73,75.8,700.0,60.0194,60.0273,59.964,60.0194,700.0
2019-11-18 14:50:00,75.79,75.83,75.68,75.68,500.0,60.0115,60.0432,59.9244,59.9244,500.0
2019-11-18 15:00:00,75.75,75.78,75.73,75.73,1100.0,59.9798,60.0036,59.964,59.964,1100.0
2019-11-18 15:10:00,75.73,75.82,75.68,75.69,1500.0,59.964,60.0352,59.9244,59.9323,1500.0
2019-11-18 15:20:00,75.69,75.73,75.66,75.68,4284.0,59.9323,59.964,59.9085,59.9244,4284.0
2019-11-18 15:30:00,75.66,75.72,75.61,75.62,2745.0,59.9085,59.9561,59.869,59.8769,2745.0
2019-11-18 15:40:00,75.63,75.76,75.54,75.76,2500.0,59.8848,59.9877,59.8135,59.9877,2500.0
2019-11-18 15:50:00,75.74,75.79,75.68,75.72,9881.0,59.9719,60.0115,59.9244,59.9561,9881.0
2019-11-19 09:30:00,74.98,75.04,74.5,74.52,2467.0,59.3701,59.4176,58.99,59.0059,2467.0
2019-11-19 09:40:00,74.47,74.51,74.11,74.16,2812.0,58.9663,58.998,58.6812,58.7208,2812.0
2019-11-19 09:50:00,74.09,74.53,74.09,74.53,2400.0,58.6654,59.0138,58.6654,59.0138,2400.0
2019-11-19 10:00:00,74.5,74.5,74.23,74.44,1600.0,58.99,58.99,58.7763,58.9425,1600.0
2019-11-19 10:10:00,74.43,74.55,74.22,74.44,3784.0,58.9346,59.0296,58.7683,58.9425,3784.0
2019-11-19 10:20:00,74.5,74.52,74.25,74.28,1900.0,58.99,59.0059,58.7921,58.8158,1900.0
2019-11-19 10:30:00,74.28,74.28,73.87,73.93,2614.0,58.8158,58.8158,58.4912,58.5387,2614.0
2019-11-19 10:40:00,74.08,74.32,74.05,74.31,900.0,58.6575,58.8475,58.6337,58.8396,900.0
2019-11-19 10:50:00,74.17,74.28,74.07,74.18,1701.0,58.7287,58.8158,58.6496,58.7367,1701.0
2019-11-19 11:00:00,74.16,74.25,73.89,74.25,2000.0,58.7208,58.7921,58.507,58.7921,2000.0
2019-11-19 11:10:00,74.25,74.46,74.25,74.41,2510.0,58.7921,58.9584,58.7921,58.9188,2510.0
2019-11-19 11:20:00,74.46,74.66,74.42,74.52,1290.0,58.9584,59.1167,58.9267,59.0059,1290.0
2019-11-19 11:30:00,74.57,74.62,74.32,74.62,1300.0,59.0455,59.0851,58.8475,59.0851,1300.0
2019-11-19 11:40:00,74.55,74.55,74.34,74.34,1400.0,59.0296,59.0296,58.8634,58.8634,1400.0
2019-11-19 11:50:00,74.27,74.39,74.23,74.39,500.0,58.8079,58.9029,58.7763,58.9029,500.0
2019-11-19 12:00:00,74.38,74.38,74.19,74.29,2503.0,58.895,58.895,58.7446,58.8238,2503.0
2019-11-19 12:10:00,74.25,74.68,74.25,74.57,3006.0,58.7921,59.1326,58.7921,59.0455,3006.0
2019-11-19 12:20:00,74.71,74.71,74.62,74.67,800.0,59.1563,59.1563,59.0851,59.1247,800.0
2019-11-19 12:30:00,74.68,74.78,74.58,74.6,1000.0,59.1326,59.2118,59.0534,59.0692,1000.0
2019-11-19 12:40:00,74.48,74.65,74.48,74.65,900.0,58.9742,59.1088,58.9742,59.1088,900.0
2019-11-19 12:50:00,74.72,74.72,74.64,74.66,900.0,59.1642,59.1642,59.1009,59.1167,900.0
2019-11-19 13:00:00,74.59,74.77,74.59,74.77,300.0,59.0613,59.2038,59.0613,59.2038,300.0
2019-11-19 13:10:00,74.78,74.82,74.72,74.72,900.0,59.2118,59.2434,59.1642,59.1642,900.0
2019-11-19 13:20:00,74.7,74.84,74.7,74.84,1509.0,59.1484,59.2593,59.1484,59.2593,1509.0
2019-11-19 13:30:00,74.85,74.85,74.62,74.62,1700.0,59.2672,59.2672,59.0851,59.0851,1700.0
2019-11-19 13:40:00,74.6,74.82,74.53,74.82,1800.0,59.0692,59.2434,59.0138,59.2434,1800.0
2019-11-19 13:50:00,74.8,74.8,74.63,74.63,1800.0,59.2276,59.2276,59.093,59.093,1800.0
2019-11-19 14:00:00,74.77,74.81,74.76,74.76,1302.0,59.2038,59.2355,59.1959,59.1959,1302.0
2019-11-19 14:10:00,74.71,74.71,74.59,74.6,800.0,59.1563,59.1563,59.0613,59.0692,800.0
2019-11-19 14:20:00,74.62,74.74,74.62,74.72,1300.0,59.0851,59.1801,59.0851,59.1642,1300.0
2019-11-19 14:30:00,74.66,74.74,74.56,74.74,1400.0,59.1167,59.1801,59.0376,59.1801,1400.0
2019-11-19 14:40:00,74.68,74.95,74.68,74.93,2400.0,59.1326,59.3464,59.1326,59.3305,2400.0
2019-11-19 14:50:00,74.91,74.91,74.73,74.76,1400.0,59.3147,59.3147,59.1722,59.1959,1400.0
2019-11-19 15:00:00,74.75,74.87,74.69,74.81,1533.0,59.188,59.283,59.1405,59.2355,1533.0
2019-11-19 15:10:00,74.84,74.9,74.74,74.75,1591.0,59.2593,59.3068,59.1801,59.188,1591.0
2019-11-19 15:20:00,74.7,74.72,74.65,74.65,1258.0,59.1484,59.1642,59.1088,59.1088,1258.0
2019-11-19 15:30:00,74.65,74.66,74.51,74.51,3100.0,59.1088,59.1167,58.998,58.998,3100.0
2019-11-19 15:40:00,74.51,74.53,74.26,74.29,2800.0,58.998,59.0138,58.8,58.8238,2800.0
2019-11-19 15:50:00,74.29,74.29,74.0,74.23,14979.0,58.8238,58.8238,58.5941,58.7763,14979.0
2019-11-20 09:30:00,74.26,74.26,73.24,74.19,3325.0,58.8,58.8,57.9924,58.7446,3325.0
2019-11-20 09:40:00,74.06,74.35,73.73,73.73,3749.0,58.6416,58.8713,58.3803,58.3803,3749.0
2019-11-20 09:50:00,73.72,73.92,73.59,73.59,2859.0,58.3724,58.5308,58.2695,58.2695,2859.0
2019-11-20 10:00:00,73.58,73.93,73.58,73.92,2300.0,58.2616,58.5387,58.2616,58.5308,2300.0
2019-11-20 10:10:00,73.9,74.07,73.82,73.91,2818.0,58.515,58.6496,58.4516,58.5229,2818.0
2019-11-20 10:20:00,74.2,74.25,74.19,74.24,847.0,58.7525,58.7921,58.7446,58.7842,847.0
2019-11-20 10:30:00,74.4,75.15,74.37,75.13,3700.0,58.9109,59.5047,58.8871,59.4889,3700.0
2019-11-20 10:40:00,75.09,75.18,74.76,75.18,1100.0,59.4572,59.5285,59.1959,59.5285,1100.0
2019-11-20 10:50:00,75.11,75.5,75.11,75.37,1486.0,59.473,59.7819,59.473,59.6789,1486.0
2019-11-20 11:00:00,75.33,75.74,75.32,75.74,2200.0,59.6472,59.9719,59.6393,59.9719,2200.0
2019-11-20 11:10:00,75.56,75.74,75.41,75.74,1000.0,59.8294,59.9719,59.7106,59.9719,1000.0
2019-11-20 11:20:00,75.76,76.1,75.76,75.97,2502.0,59.9877,60.2569,59.9877,60.154,2502.0
2019-11-20 11:30:00,75.85,76.07,75.85,75.88,1500.0,60.059,60.2332,60.059,60.0827,1500.0
2019-11-20 11:40:00,75.93,75.93,75.75,75.77,1700.0,60.1223,60.1223,59.9798,59.9956,1700.0
2019-11-20 11:50:00,75.89,75.92,75.57,75.6,2200.0,60.0907,60.1144,59.8373,59.861,2200.0
2019-11-20 12:00:00,75.62,75.79,75.62,75.65,700.0,59.8769,60.0115,59.8769,59.9006,700.0
2019-11-20 12:10:00,75.67,75.91,75.67,75.88,1600.0,59.9165,60.1065,59.9165,60.0827,1600.0
2019-11-20 12:20:00,75.9,76.13,75.87,76.06,1000.0,60.0986,60.2807,60.0748,60.2253,1000.0
2019-11-20 12:30:00,76.03,76.03,75.7,75.75,800.0,60.2015,60.2015,59.9402,59.9798,800.0
2019-11-20 12:40:00,75.74,75.74,75.26,75.34,800.0,59.9719,59.9719,59.5918,59.6552,800.0
2019-11-20 12:50:00,75.4,75.44,75.02,75.24,1500.0,59.7027,59.7343,59.4018,59.576,1500.0
2019-11-20 13:00:00,75.12,75.12,74.66,74.66,1248.0,59.481,59.481,59.1167,59.1167,1248.0
2019-11-20 13:10:00,74.6,74.77,74.53,74.74,1700.0,59.0692,59.2038,59.0138,59.1801,1700.0
2019-11-20 13:20:00,74.6,75.07,74.58,74.99,1300.0,59.0692,59.4414,59.0534,59.378,1300.0
2019-11-20 13:30:00,75.03,75.09,74.89,74.89,600.0,59.4097,59.4572,59.2989,59.2989,600.0
2019-11-20 13:40:00,74.88,75.14,74.88,75.07,1100.0,59.2909,59.4968,59.2909,59.4414,1100.0
2019-11-20 13:50:00,75.09,75.27,75.04,75.17,5441.0,59.4572,59.5997,59.4176,59.5206,5441.0
2019-11-20 14:00:00,75.21,75.23,75.07,75.07,400.0,59.5522,59.5681,59.4414,59.4414,400.0
2019-11-20 14:10:00,75.04,75.2,75.01,75.2,1000.0,59.4176,59.5443,59.3939,59.5443,1000.0
2019-11-20 14:20:00,75.24,75.24,75.15,75.24,900.0,59.576,59.576,59.5047,59.576,900.0
2019-11-20 14:30:00,75.36,75.38,75.31,75.35,900.0,59.671,59.6868,59.6314,59.6631,900.0
2019-11-20 14:40:00,75.4,75.4,75.15,75.21,2300.0,59.7027,59.7027,59.5047,59.5522,2300.0
2019-11-20 14:50:00,75.17,75.36,75.12,75.26,3300.0,59.5206,59.671,59.481,59.5918,3300.0
2019-11-20 15:00:00,75.2,75.24,75.17,75.18,2000.0,59.5443,59.576,59.5206,59.5285,2000.0
2019-11-20 15:10:00,75.18,75.34,75.17,75.29,2500.0,59.5285,59.6552,59.5206,59.6156,2500.0
2019-11-20 15:20:00,75.34,75.39,75.28,75.32,2300.0,59.6552,59.6948,59.6077,59.6393,2300.0
2019-11-20 15:30:00,75.3,75.43,75.18,75.21,6600.0,59.6235,59.7264,59.5285,59.5522,6600.0
2019-11-20 15:40:00,75.23,75.35,75.21,75.22,4959.0,59.5681,59.6631,59.5522,59.5601,4959.0
2019-11-20 15:50:00,75.22,75.37,75.21,75.26,8510.0,59.5601,59.6789,59.5522,59.5918,8510.0
2019-11-21 09:30:00,75.57,75.89,75.15,75.89,2100.0,59.8373,60.0907,59.5047,60.0907,2100.0
2019-11-21 09:40:00,75.89,76.04,75.7,75.71,1300.0,60.0907,60.2094,59.9402,59.9481,1300.0
2019-11-21 09:50:00,75.86,75.96,75.65,75.65,2100.0,60.0669,60.1461,59.9006,59.9006,2100.0
2019-11-21 10:00:00,75.59,75.74,75.39,75.47,1400.0,59.8531,59.9719,59.6948,59.7581,1400.0
2019-11-21 10:10:00,75.41,75.41,75.03,75.03,1500.0,59.7106,59.7106,59.4097,59.4097,1500.0
2019-11-21 10:20:00,74.98,74.98,74.69,74.89,2200.0,59.3701,59.3701,59.1405,59.2989,2200.0
2019-11-21 10:30:00,75.08,75.16,74.68,74.72,3200.0,59.4493,59.5126,59.1326,59.1642,3200.0
2019-11-21 10:40:00,74.73,75.0,74.73,75.0,2700.0,59.1722,59.386,59.1722,59.386,2700.0
2019-11-21 10:50:00,74.96,75.01,74.44,74.52,3400.0,59.3543,59.3939,58.9425,59.0059,3400.0
2019-11-21 11:00:00,74.75,74.81,74.56,74.57,900.0,59.188,59.2355,59.0376,59.0455,900.0
2019-11-21 11:10:00,74.42,74.46,74.23,74.38,2600.0,58.9267,58.9584,58.7763,58.895,2600.0
2019-11-21 11:20:00,74.39,74.57,74.21,74.48,1700.0,58.9029,59.0455,58.7604,58.9742,1700.0
2019-11-21 11:30:00,74.5,74.55,74.4,74.42,1000.0,58.99,59.0296,58.9109,58.9267,1000.0
2019-11-21 11:40:00,74.55,74.57,74.5,74.53,1300.0,59.0296,59.0455,58.99,59.0138,1300.0
2019-11-21 11:50:00,74.55,74.67,74.51,74.67,1300.0,59.0296,59.1247,58.998,59.1247,1300.0
2019-11-21 12:00:00,74.68,75.0,74.68,75.0,1500.0,59.1326,59.386,59.1326,59.386,1500.0
2019-11-21 12:10:00,75.11,75.34,75.09,75.34,600.0,59.473,59.6552,59.4572,59.6552,600.0
2019-11-21 12:20:00,75.36,75.48,75.0,75.01,2800.0,59.671,59.766,59.386,59.3939,2800.0
2019-11-21 12:30:00,74.92,74.97,74.88,74.97,500.0,59.3226,59.3622,59.2909,59.3622,500.0
2019-11-21 12:40:00,74.96,75.11,74.96,75.06,500.0,59.3543,59.473,59.3543,59.4335,500.0
2019-11-21 12:50:00,75.11,75.14,75.1,75.13,500.0,59.473,59.4968,59.4651,59.4889,500.0
2019-11-21 13:00:00,75.13,75.27,75.01,75.27,1300.0,59.4889,59.5997,59.3939,59.5997,1300.0
2019-11-21 13:10:00,75.29,75.41,75.29,75.41,900.0,59.6156,59.7106,59.6156,59.7106,900.0
2019-11-21 13:20:00,75.43,75.51,75.41,75.47,702.0,59.7264,59.7898,59.7106,59.7581,702.0
2019-11-21 13:30:00,75.39,75.52,75.32,75.51,900.0,59.6948,59.7977,59.6393,59.7898,900.0
2019-11-21 13:40:00,75.51,75.63,75.47,75.62,900.0,59.7898,59.8848,59.7581,59.8769,900.0
2019-11-21 13:50:00,75.7,75.7,75.34,75.34,1000.0,59.9402,59.9402,59.6552,59.6552,1000.0
2019-11-21 14:00:00,75.32,75.34,75.27,75.34,400.0,59.6393,59.6552,59.5997,59.6552,400.0
2019-11-21 14:10:00,75.26,75.45,75.26,75.3,800.0,59.5918,59.7423,59.5918,59.6235,800.0
2019-11-21 14:20:00,75.48,75.48,75.48,75.48,100.0,59.766,59.766,59.766,59.766,100.0
2019-11-21 14:30:00,75.54,75.54,75.47,75.49,700.0,59.8135,59.8135,59.7581,59.7739,700.0
2019-11-21 14:40:00,75.52,75.52,75.4,75.46,1400.0,59.7977,59.7977,59.7027,59.7502,1400.0
2019-11-21 14:50:00,75.47,75.47,75.4,75.41,300.0,59.7581,59.7581,59.7027,59.7106,300.0
2019-11-21 15:00:00,75.5,75.51,75.44,75.44,500.0,59.7819,59.7898,59.7343,59.7343,500.0
2019-11-21 15:10:00,75.38,75.38,75.34,75.38,711.0,59.6868,59.6868,59.6552,59.6868,711.0
2019-11-21 15:20:00,75.49,75.56,75.48,75.51,2700.0,59.7739,59.8294,59.766,59.7898,2700.0
2019-11-21 15:30:00,75.54,75.74,75.54,75.68,3924.0,59.8135,59.9719,59.8135,59.9244,3924.0
2019-11-21 15:40:00,75.68,75.68,75.55,75.67,2299.0,59.9244,59.9244,59.8214,59.9165,2299.0
2019-11-21 15:50:00,75.66,75.71,75.49,75.56,6940.0,59.9085,59.9481,59.7739,59.8294,6940.0
2019-11-22 09:30:00,75.8,76.1,75.58,75.58,800.0,60.0194,60.2569,59.8452,59.8452,800.0
2019-11-22 09:40:00,75.4,75.82,75.4,75.69,600.0,59.7027,60.0352,59.7027,59.9323,600.0
2019-11-22 09:50:00,75.91,76.34,75.91,76.34,2791.0,60.1065,60.447,60.1065,60.447,2791.0
2019-11-22 10:00:00,76.15,76.59,76.15,76.35,1800.0,60.2965,60.6449,60.2965,60.4549,1800.0
2019-11-22 10:10:00,76.38,76.53,76.11,76.15,3100.0,60.4787,60.5974,60.2649,60.2965,3100.0
2019-11-22 10:20:00,76.3,76.47,76.29,76.38,1100.0,60.4153,60.5499,60.4074,60.4787,1100.0
2019-11-22 10:30:00,76.18,76.56,76.09,76.09,1300.0,60.3203,60.6212,60.249,60.249,1300.0
2019-11-22 10:40:00,76.18,76.24,75.67,75.67,1800.0,60.3203,60.3678,59.9165,59.9165,1800.0
2019-11-22 10:50:00,75.54,75.61,75.43,75.43,1800.0,59.8135,59.869,59.7264,59.7264,1800.0
2019-11-22 11:00:00,75.43,75.45,75.2,75.25,1628.0,59.7264,59.7423,59.5443,59.5839,1628.0
2019-11-22 11:10:00,75.35,75.4,74.97,74.97,1959.0,59.6631,59.7027,59.3622,59.3622,1959.0
2019-11-22 11:20:00,75.17,75.4,75.17,75.22,1300.0,59.5206,59.7027,59.5206,59.5601,1300.0
2019-11-22 11:30:00,75.22,75.37,75.17,75.37,1900.0,59.5601,59.6789,59.5206,59.6789,1900.0
2019-11-22 11:40:00,75.3,75.41,75.24,75.36,1600.0,59.6235,59.7106,59.576,59.671,1600.0
2019-11-22 11:50:00,75.32,75.34,75.31,75.33,600.0,59.6393,59.6552,59.6314,59.6472,600.0
2019-11-22 12:00:00,75.45,75.71,75.45,75.71,400.0,59.7423,59.9481,59.7423,59.9481,400.0
2019-11-22 12:10:00,75.77,75.78,75.53,75.72,1600.0,59.9956,60.0036,59.8056,59.9561,1600.0
2019-11-22 12:20:00,75.66,75.72,75.55,75.7,749.0,59.9085,59.9561,59.8214,59.9402,749.0
2019-11-22 12:30:00,75.69,75.73,75.58,75.68,1200.0,59.9323,59.964,59.8452,59.9244,1200.0
2019-11-22 12:40:00,75.68,75.82,75.66,75.66,1600.0,59.9244,60.0352,59.9085,59.9085,1600.0
2019-11-22 12:50:00,75.6,75.74,75.57,75.67,1100.0,59.861,59.9719,59.8373,59.9165,1100.0
2019-11-22 13:00:00,75.61,75.73,75.61,75.69,1700.0,59.869,59.964,59.869,59.9323,1700.0
2019-11-22 13:10:00,75.62,75.73,75.62,75.67,1500.0,59.8769,59.964,59.8769,59.9165,1500.0
2019-11-22 13:20:00,75.65,75.73,75.59,75.59,1900.0,59.9006,59.964,59.8531,59.8531,1900.0
2019-11-22 13:30:00,75.6,75.71,75.58,75.7,2100.0,59.861,59.9481,59.8452,59.9402,2100.0
2019-11-22 13:40:00,75.72,75.78,75.58,75.78,1900.0,59.9561,60.0036,59.8452,60.0036,1900.0
2019-11-22 13:50:00,75.8,75.8,75.62,75.72,1100.0,60.0194,60.0194,59.8769,59.9561,1100.0
2019-11-22 14:00:00,75.64,75.66,75.47,75.47,1600.0,59.8927,59.9085,59.7581,59.7581,1600.0
2019-11-22 14:10:00,75.45,75.45,75.37,75.4,1800.0,59.7423,59.7423,59.6789,59.7027,1800.0
2019-11-22 14:20:00,75.39,75.47,75.3,75.47,2100.0,59.6948,59.7581,59.6235,59.7581,2100.0
2019-11-22 14:30:00,75.56,75.58,75.47,75.58,1100.0,59.8294,59.8452,59.7581,59.8452,1100.0
2019-11-22 14:40:00,75.59,75.64,75.52,75.58,1679.0,59.8531,59.8927,59.7977,59.8452,1679.0
2019-11-22 14:50:00,75.54,75.59,75.42,75.43,3206.0,59.8135,59.8531,59.7185,59.7264,3206.0
2019-11-22 15:00:00,75.44,75.45,75.37,75.43,2100.0,59.7343,59.7423,59.6789,59.7264,2100.0
2019-11-22 15:10:00,75.37,75.45,75.37,75.39,1200.0,59.6789,59.7423,59.6789,59.6948,1200.0
2019-11-22 15:20:00,75.36,75.36,75.29,75.32,3227.0,59.671,59.671,59.6156,59.6393,3227.0
2019-11-22 15:30:00,75.31,75.37,75.31,75.36,3400.0,59.6314,59.6789,59.6314,59.671,3400.0
2019-11-22 15:40:00,75.39,75.43,75.34,75.36,3039.0,59.6948,59.7264,59.6552,59.671,3039.0
2019-11-22 15:50:00,75.28,75.39,75.25,75.35,12301.0,59.6077,59.6948,59.5839,59.6631,12301.0
2019-11-25 09:30:00,74.97,75.07,74.43,75.07,600.0,59.3622,59.4414,58.9346,59.4414,600.0
2019-11-25 09:40:00,75.27,75.44,75.19,75.28,1000.0,59.5997,59.7343,59.5364,59.6077,1000.0
2019-11-25 09:50:00,75.33,75.36,74.5,74.5,2674.0,59.6472,59.671,58.99,58.99,2674.0
2019-11-25 10:00:00,74.52,74.99,74.52,74.98,627.0,59.0059,59.378,59.0059,59.3701,627.0
2019-11-25 10:10:00,75.09,75.4,75.09,75.4,300.0,59.4572,59.7027,59.4572,59.7027,300.0
2019-11-25 10:20:00,75.4,75.55,75.32,75.5,1300.0,59.7027,59.8214,59.6393,59.7819,1300.0
2019-11-25 10:30:00,75.49,75.61,75.42,75.48,1900.0,59.7739,59.869,59.7185,59.766,1900.0
2019-11-25 10:40:00,75.5,75.66,75.5,75.64,741.0,59.7819,59.9085,59.7819,59.8927,741.0
2019-11-25 10:50:00,75.66,75.95,75.66,75.73,2090.0,59.9085,60.1382,59.9085,59.964,2090.0
2019-11-25 11:00:00,75.8,75.84,75.72,75.72,1200.0,60.0194,60.0511,59.9561,59.9561,1200.0
2019-11-25 11:10:00,75.86,76.08,75.84,75.98,1600.0,60.0669,60.2411,60.0511,60.1619,1600.0
2019-11-25 11:20:00,76.07,76.2,76.02,76.04,1685.0,60.2332,60.3361,60.1936,60.2094,1685.0
2019-11-25 11:30:00,76.07,76.16,75.98,76.16,2100.0,60.2332,60.3045,60.1619,60.3045,2100.0
2019-11-25 11:40:00,76.23,76.29,76.1,76.23,1700.0,60.3599,60.4074,60.2569,60.3599,1700.0
2019-11-25 11:50:00,76.22,76.31,76.13,76.28,2053.0,60.352,60.4232,60.2807,60.3995,2053.0
2019-11-25 12:00:00,76.3,76.58,76.23,76.35,2714.0,60.4153,60.637,60.3599,60.4549,2714.0
2019-11-25 12:10:00,76.37,76.5,76.36,76.42,1897.0,60.4707,60.5737,60.4628,60.5103,1897.0
2019-11-25 12:20:00,76.53,76.59,76.4,76.4,3400.0,60.5974,60.6449,60.4945,60.4945,3400.0
2019-11-25 12:30:00,76.41,76.68,76.41,76.68,900.0,60.5024,60.7162,60.5024,60.7162,900.0
2019-11-25 12:40:00,76.58,76.61,76.51,76.52,1500.0,60.637,60.6608,60.5816,60.5895,1500.0
2019-11-25 12:50:00,76.55,76.73,76.55,76.7,1427.0,60.6133,60.7558,60.6133,60.732,1427.0
2019-11-25 13:00:00,76.75,76.78,76.68,76.76,1701.0,60.7716,60.7954,60.7162,60.7795,1701.0
2019-11-25 13:10:00,76.75,77.0,76.73,77.0,3191.0,60.7716,60.9696,60.7558,60.9696,3191.0
2019-11-25 13:20:00,77.06,77.1,76.91,76.96,1900.0,61.0171,61.0488,60.8983,60.9379,1900.0
2019-11-25 13:30:00,77.0,77.09,76.99,77.09,900.0,60.9696,61.0408,60.9617,61.0408,900.0
2019-11-25 13:40:00,77.11,77.11,76.73,76.73,1700.0,61.0567,61.0567,60.7558,60.7558,1700.0
2019-11-25 13:50:00,76.68,76.7,76.56,76.6,1700.0,60.7162,60.732,60.6212,60.6529,1700.0
2019-11-25 14:00:00,76.67,76.78,76.67,76.78,700.0,60.7083,60.7954,60.7083,60.7954,700.0
2019-11-25 14:10:00,76.63,76.88,76.62,76.86,1200.0,60.6766,60.8746,60.6687,60.8587,1200.0
2019-11-25 14:20:00,76.72,76.73,76.56,76.56,900.0,60.7479,60.7558,60.6212,60.6212,900.0
2019-11-25 14:30:00,76.6,76.64,76.49,76.49,1563.0,60.6529,60.6845,60.5658,60.5658,1563.0
2019-11-25 14:40:00,76.58,76.75,76.58,76.69,600.0,60.637,60.7716,60.637,60.7241,600.0
2019-11-25 14:50:00,76.69,76.78,76.69,76.78,2000.0,60.7241,60.7954,60.7241,60.7954,2000.0
2019-11-25 15:00:00,76.83,76.83,76.68,76.78,1759.0,60.835,60.835,60.7162,60.7954,1759.0
2019-11-25 15:10:00,76.79,76.86,76.72,76.72,3680.0,60.8033,60.8587,60.7479,60.7479,3680.0
2019-11-25 15:20:00,76.72,76.87,76.67,76.85,2000.0,60.7479,60.8666,60.7083,60.8508,2000.0
2019-11-25 15:30:00,76.86,77.03,76.82,77.03,4827.0,60.8587,60.9933,60.827,60.9933,4827.0
2019-11-25 15:40:00,77.01,77.07,76.95,77.04,7097.0,60.9775,61.025,60.93,61.0012,7097.0
2019-11-25 15:50:00,77.03,77.23,77.03,77.09,16096.0,60.9933,61.1517,60.9933,61.0408,16096.0
2019-11-26 09:30:00,77.21,77.29,76.72,77.26,2100.0,61.1359,61.1992,60.7479,61.1754,2100.0
2019-11-26 09:40:00,77.14,77.39,77.14,77.39,3200.0,61.0804,61.2784,61.0804,61.2784,3200.0
2019-11-26 09:50:00,77.45,77.58,77.14,77.18,2000.0,61.3259,61.4288,61.0804,61.1121,2000.0
2019-11-26 10:00:00,77.39,77.4,76.88,76.88,900.0,61.2784,61.2863,60.8746,60.8746,900.0
2019-11-26 10:10:00,76.9,76.9,76.55,76.59,800.0,60.8904,60.8904,60.6133,60.6449,800.0
2019-11-26 10:20:00,76.5,76.67,76.35,76.35,1200.0,60.5737,60.7083,60.4549,60.4549,1200.0
2019-11-26 10:30:00,76.18,76.49,76.18,76.31,1100.0,60.3203,60.5658,60.3203,60.4232,1100.0
2019-11-26 10:40:00,76.36,76.54,76.33,76.33,800.0,60.4628,60.6053,60.4391,60.4391,800.0
2019-11-26 10:50:00,76.07,76.41,76.07,76.41,1300.0,60.2332,60.5024,60.2332,60.5024,1300.0
2019-11-26 11:00:00,76.6,76.6,76.4,76.41,700.0,60.6529,60.6529,60.4945,60.5024,700.0
2019-11-26 11:10:00,76.51,76.8,76.51,76.8,1300.0,60.5816,60.8112,60.5816,60.8112,1300.0
2019-11-26 11:20:00,76.67,76.79,76.67,76.72,1000.0,60.7083,60.8033,60.7083,60.7479,1000.0
2019-11-26 11:30:00,76.66,76.66,76.54,76.6,500.0,60.7004,60.7004,60.6053,60.6529,500.0
2019-11-26 11:40:00,76.57,76.58,76.43,76.46,1100.0,60.6291,60.637,60.5182,60.542,1100.0
2019-11-26 11:50:00,76.49,76.71,76.49,76.68,400.0,60.5658,60.74,60.5658,60.7162,400.0
2019-11-26 12:00:00,76.65,76.76,76.65,76.76,400.0,60.6924,60.7795,60.6924,60.7795,400.0
2019-11-26 12:10:00,76.73,76.77,76.68,76.77,600.0,60.7558,60.7875,60.7162,60.7875,600.0
2019-11-26 12:20:00,76.76,76.76,76.62,76.68,400.0,60.7795,60.7795,60.6687,60.7162,400.0
2019-11-26 12:30:00,76.7,76.75,76.65,76.71,600.0,60.732,60.7716,60.6924,60.74,600.0
2019-11-26 12:40:00,76.69,76.75,76.69,76.75,400.0,60.7241,60.7716,60.7241,60.7716,400.0
2019-11-26 12:50:00,76.74,76.74,76.61,76.64,600.0,60.7637,60.7637,60.6608,60.6845,600.0
2019-11-26 13:00:00,76.81,76.81,76.4,76.4,500.0,60.8191,60.8191,60.4945,60.4945,500.0
2019-11-26 13:10:00,76.5,76.56,76.4,76.4,400.0,60.5737,60.6212,60.4945,60.4945,400.0
2019-11-26 13:20:00,76.36,76.36,76.29,76.29,510.0,60.4628,60.4628,60.4074,60.4074,510.0
2019-11-26 13:30:00,76.33,76.37,76.28,76.36,500.0,60.4391,60.4707,60.3995,60.4628,500.0
2019-11-26 13:40:00,76.35,76.35,76.26,76.32,1900.0,60.4549,60.4549,60.3836,60.4311,1900.0
2019-11-26 13:50:00,76.37,76.49,76.37,76.42,1500.0,60.4707,60.5658,60.4707,60.5103,1500.0
2019-11-26 14:00:00,76.48,76.57,76.45,76.54,1500.0,60.5578,60.6291,60.5341,60.6053,1500.0
2019-11-26 14:10:00,76.5,76.5,76.4,76.46,710.0,60.5737,60.5737,60.4945,60.542,710.0
2019-11-26 14:20:00,76.46,76.75,76.46,76.75,2100.0,60.542,60.7716,60.542,60.7716,2100.0
2019-11-26 14:30:00,76.74,76.78,76.69,76.73,900.0,60.7637,60.7954,60.7241,60.7558,900.0
2019-11-26 14:40:00,76.75,76.79,76.72,76.78,2107.0,60.7716,60.8033,60.7479,60.7954,2107.0
2019-11-26 14:50:00,76.79,76.8,76.64,76.64,1300.0,60.8033,60.8112,60.6845,60.6845,1300.0
2019-11-26 15:00:00,76.69,76.69,76.56,76.57,1400.0,60.7241,60.7241,60.6212,60.6291,1400.0
2019-11-26 15:10:00,76.59,76.65,76.57,76.61,4900.0,60.6449,60.6924,60.6291,60.6608,4900.0
2019-11-26 15:20:00,76.63,76.64,76.46,76.49,2301.0,60.6766,60.6845,60.542,60.5658,2301.0
2019-11-26 15:30:00,76.49,76.66,76.44,76.66,2741.0,60.5658,60.7004,60.5262,60.7004,2741.0
2019-11-26 15:40:00,76.66,76.75,76.65,76.7,7400.0,60.7004,60.7716,60.6924,60.732,7400.0
2019-11-26 15:50:00,76.71,77.17,76.71,77.1,21913.0,60.74,61.1042,60.74,61.0488,21913.0
2019-11-27 09:30:00,77.1,77.42,77.1,77.38,3285.0,61.0488,61.3021,61.0488,61.2705,3285.0
2019-11-27 09:40:00,77.43,77.52,77.29,77.29,2317.0,61.3101,61.3813,61.1992,61.1992,2317.0
2019-11-27 09:50:00,77.33,77.65,77.22,77.49,2600.0,61.2309,61.4843,61.1438,61.3576,2600.0
2019-11-27 10:00:00,77.51,77.91,77.51,77.64,1300.0,61.3734,61.6901,61.3734,61.4763,1300.0
2019-11-27 10:10:00,77.7,77.88,77.59,77.88,1500.0,61.5238,61.6664,61.4367,61.6664,1500.0
2019-11-27 10:20:00,77.86,77.86,77.42,77.61,1209.0,61.6505,61.6505,61.3021,61.4526,1209.0
2019-11-27 10:30:00,77.59,77.88,77.59,77.69,1300.0,61.4367,61.6664,61.4367,61.5159,1300.0
2019-11-27 10:40:00,77.69,77.69,77.37,77.37,3075.0,61.5159,61.5159,61.2625,61.2625,3075.0
2019-11-27 10:50:00,77.39,77.41,77.25,77.41,2097.0,61.2784,61.2942,61.1675,61.2942,2097.0
2019-11-27 11:00:00,77.39,77.45,77.23,77.45,1300.0,61.2784,61.3259,61.1517,61.3259,1300.0
2019-11-27 11:10:00,77.43,77.43,77.33,77.34,790.0,61.3101,61.3101,61.2309,61.2388,790.0
2019-11-27 11:20:00,77.36,77.55,77.36,77.55,1000.0,61.2546,61.4051,61.2546,61.4051,1000.0
2019-11-27 11:30:00,77.46,77.5,77.33,77.37,2626.0,61.3338,61.3655,61.2309,61.2625,2626.0
2019-11-27 11:40:00,77.39,77.48,77.36,77.44,500.0,61.2784,61.3496,61.2546,61.318,500.0
2019-11-27 11:50:00,77.48,77.48,77.31,77.31,1244.0,61.3496,61.3496,61.215,61.215,1244.0
2019-11-27 12:00:00,77.32,77.41,77.32,77.41,600.0,61.223,61.2942,61.223,61.2942,600.0
2019-11-27 12:10:00,77.4,77.4,77.39,77.4,400.0,61.2863,61.2863,61.2784,61.2863,400.0
2019-11-27 12:20:00,77.45,77.5,77.35,77.35,1700.0,61.3259,61.3655,61.2467,61.2467,1700.0
2019-11-27 12:30:00,77.4,77.46,77.4,77.43,600.0,61.2863,61.3338,61.2863,61.3101,600.0
2019-11-27 12:40:00,77.47,77.54,77.47,77.54,200.0,61.3417,61.3972,61.3417,61.3972,200.0
2019-11-27 12:50:00,77.63,77.63,77.6,77.61,600.0,61.4684,61.4684,61.4447,61.4526,600.0
2019-11-27 13:00:00,77.65,77.8,77.65,77.79,2601.0,61.4843,61.603,61.4843,61.5951,2601.0
2019-11-27 13:10:00,77.83,78.23,77.83,78.23,5488.0,61.6268,61.9435,61.6268,61.9435,5488.0
2019-11-27 13:20:00,78.19,78.29,78.01,78.11,1400.0,61.9118,61.991,61.7693,61.8485,1400.0
2019-11-27 13:30:00,78.18,78.33,78.15,78.27,2000.0,61.9039,62.0227,61.8802,61.9752,2000.0
2019-11-27 13:40:00,78.34,78.37,78.3,78.37,400.0,62.0306,62.0544,61.9989,62.0544,400.0
2019-11-27 13:50:00,78.3,78.39,78.3,78.39,1400.0,61.9989,62.0702,61.9989,62.0702,1400.0
2019-11-27 14:00:00,78.27,78.55,78.26,78.55,2699.0,61.9752,62.1969,61.9673,62.1969,2699.0
2019-11-27 14:10:00,78.52,78.76,78.46,78.54,2584.0,62.1731,62.3632,62.1256,62.189,2584.0
2019-11-27 14:20:00,78.57,78.8,78.57,78.68,1100.0,62.2127,62.3948,62.2127,62.2998,1100.0
2019-11-27 14:30:00,78.71,78.77,78.7,78.71,800.0,62.3236,62.3711,62.3157,62.3236,800.0
2019-11-27 14:40:00,78.72,78.84,78.71,78.84,1700.0,62.3315,62.4265,62.3236,62.4265,1700.0
2019-11-27 14:50:00,78.86,78.94,78.85,78.85,2205.0,62.4423,62.5057,62.4344,62.4344,2205.0
2019-11-27 15:00:00,78.82,78.87,78.76,78.87,1436.0,62.4107,62.4503,62.3632,62.4503,1436.0
2019-11-27 15:10:00,78.93,78.96,78.81,78.81,4729.0,62.4978,62.5215,62.4028,62.4028,4729.0
2019-11-27 15:20:00,78.82,78.98,78.82,78.98,4074.0,62.4107,62.5374,62.4107,62.5374,4074.0
2019-11-27 15:30:00,78.99,79.0,78.67,78.75,6004.0,62.5453,62.5532,62.2919,62.3552,6004.0
2019-11-27 15:40:00,78.75,78.79,78.6,78.6,6183.0,62.3552,62.3869,62.2365,62.2365,6183.0
2019-11-27 15:50:00,78.57,78.6,78.42,78.49,12088.0,62.2127,62.2365,62.0939,62.1494,12088.0
2019-11-29 09:30:00,77.28,78.14,77.28,77.41,1300.0,61.1913,61.8722,61.1913,61.2942,1300.0
2019-11-29 09:40:00,77.22,77.41,77.06,77.15,2590.0,61.1438,61.2942,61.0171,61.0883,2590.0
2019-11-29 09:50:00,77.23,77.51,77.23,77.34,1600.0,61.1517,61.3734,61.1517,61.2388,1600.0
2019-11-29 10:00:00,77.38,77.38,77.24,77.24,600.0,61.2705,61.2705,61.1596,61.1596,600.0
2019-11-29 10:10:00,77.18,77.18,77.01,77.13,1800.0,61.1121,61.1121,60.9775,61.0725,1800.0
2019-11-29 10:20:00,77.27,77.27,77.0,77.02,1570.0,61.1834,61.1834,60.9696,60.9854,1570.0
2019-11-29 10:30:00,77.12,77.37,77.12,77.27,1708.0,61.0646,61.2625,61.0646,61.1834,1708.0
2019-11-29 10:40:00,77.27,77.37,77.25,77.37,1160.0,61.1834,61.2625,61.1675,61.2625,1160.0
2019-11-29 10:50:00,77.3,77.35,77.12,77.22,2019.0,61.2071,61.2467,61.0646,61.1438,2019.0
2019-11-29 11:00:00,77.16,77.16,76.99,77.12,2583.0,61.0963,61.0963,60.9617,61.0646,2583.0
2019-11-29 11:10:00,76.99,77.06,76.88,76.88,1563.0,60.9617,61.0171,60.8746,60.8746,1563.0
2019-11-29 11:20:00,76.84,76.99,76.75,76.89,1824.0,60.8429,60.9617,60.7716,60.8825,1824.0
2019-11-29 11:30:00,77.02,77.39,77.02,77.39,600.0,60.9854,61.2784,60.9854,61.2784,600.0
2019-11-29 11:40:00,77.35,77.73,77.35,77.71,1100.0,61.2467,61.5476,61.2467,61.5318,1100.0
2019-11-29 11:50:00,77.66,77.69,77.65,77.67,500.0,61.4922,61.5159,61.4843,61.5001,500.0
2019-11-29 12:00:00,77.64,77.72,77.6,77.64,800.0,61.4763,61.5397,61.4447,61.4763,800.0
2019-11-29 12:10:00,77.43,77.55,77.43,77.55,600.0,61.3101,61.4051,61.3101,61.4051,600.0
2019-11-29 12:20:00,77.59,77.59,77.5,77.59,700.0,61.4367,61.4367,61.3655,61.4367,700.0
2019-11-29 12:30:00,77.67,77.67,77.51,77.54,1000.0,61.5001,61.5001,61.3734,61.3972,1000.0
2019-11-29 12:40:00,77.51,77.54,77.28,77.28,1552.0,61.3734,61.3972,61.1913,61.1913,1552.0
2019-11-29 12:50:00,77.25,77.32,77.14,77.32,5035.0,61.1675,61.223,61.0804,61.223,5035.0
2019-12-02 09:30:00,77.53,77.76,76.82,77.53,1800.0,61.3892,61.5714,60.827,61.3892,1800.0
2019-12-02 09:40:00,77.59,77.79,77.25,77.25,1200.0,61.4367,61.5951,61.1675,61.1675,1200.0
2019-12-02 09:50:00,77.33,78.13,77.33,78.1,1400.0,61.2309,61.8643,61.2309,61.8406,1400.0
2019-12-02 10:00:00,78.11,78.18,77.7,77.96,1829.0,61.8485,61.9039,61.5238,61.7297,1829.0
2019-12-02 10:10:00,77.99,78.02,77.78,77.78,500.0,61.7535,61.7772,61.5872,61.5872,500.0
2019-12-02 10:20:00,77.77,77.94,77.58,77.94,1000.0,61.5793,61.7139,61.4288,61.7139,1000.0
2019-12-02 10:30:00,77.92,78.03,77.79,78.03,800.0,61.698,61.7851,61.5951,61.7851,800.0
2019-12-02 10:40:00,78.0,78.11,77.84,77.86,900.0,61.7614,61.8485,61.6347,61.6505,900.0
2019-12-02 10:50:00,77.83,78.03,77.83,78.03,1138.0,61.6268,61.7851,61.6268,61.7851,1138.0
2019-12-02 11:00:00,78.0,78.0,77.78,77.78,1300.0,61.7614,61.7614,61.5872,61.5872,1300.0
2019-12-02 11:10:00,77.65,77.83,77.59,77.83,700.0,61.4843,61.6268,61.4367,61.6268,700.0
2019-12-02 11:20:00,77.88,78.0,77.87,77.96,1901.0,61.6664,61.7614,61.6585,61.7297,1901.0
2019-12-02 11:30:00,77.88,78.03,77.88,78.03,900.0,61.6664,61.7851,61.6664,61.7851,900.0
2019-12-02 11:40:00,78.07,78.1,77.99,78.1,400.0,61.8168,61.8406,61.7535,61.8406,400.0
2019-12-02 11:50:00,78.12,78.19,77.97,78.19,1100.0,61.8564,61.9118,61.7376,61.9118,1100.0
2019-12-02 12:00:00,78.21,78.37,78.21,78.31,1482.0,61.9277,62.0544,61.9277,62.0069,1482.0
2019-12-02 12:10:00,78.26,78.44,78.26,78.33,1400.0,61.9673,62.1098,61.9673,62.0227,1400.0
2019-12-02 12:20:00,78.34,78.49,78.08,78.08,1612.0,62.0306,62.1494,61.8247,61.8247,1612.0
2019-12-02 12:30:00,78.25,78.25,78.12,78.15,600.0,61.9593,61.9593,61.8564,61.8802,600.0
2019-12-02 12:40:00,78.11,78.17,78.11,78.16,600.0,61.8485,61.896,61.8485,61.8881,600.0
2019-12-02 12:50:00,77.98,78.09,77.93,78.06,1000.0,61.7456,61.8327,61.706,61.8089,1000.0
2019-12-02 13:00:00,78.09,78.09,78.09,78.09,100.0,61.8327,61.8327,61.8327,61.8327,100.0
2019-12-02 13:10:00,77.9,78.08,77.9,78.08,400.0,61.6822,61.8247,61.6822,61.8247,400.0
2019-12-02 13:20:00,78.1,78.14,78.1,78.14,300.0,61.8406,61.8722,61.8406,61.8722,300.0
2019-12-02 13:30:00,78.15,78.15,77.97,77.97,700.0,61.8802,61.8802,61.7376,61.7376,700.0
2019-12-02 13:40:00,78.04,78.07,78.04,78.07,400.0,61.7931,61.8168,61.7931,61.8168,400.0
2019-12-02 13:50:00,78.11,78.14,78.01,78.07,800.0,61.8485,61.8722,61.7693,61.8168,800.0
2019-12-02 14:00:00,77.83,77.86,77.8,77.83,600.0,61.6268,61.6505,61.603,61.6268,600.0
2019-12-02 14:10:00,77.8,78.0,77.8,77.97,700.0,61.603,61.7614,61.603,61.7376,700.0
2019-12-02 14:20:00,78.06,78.06,77.99,77.99,200.0,61.8089,61.8089,61.7535,61.7535,200.0
2019-12-02 14:30:00,78.32,78.32,78.06,78.1,1100.0,62.0148,62.0148,61.8089,61.8406,1100.0
2019-12-02 14:40:00,78.16,78.26,78.15,78.23,1000.0,61.8881,61.9673,61.8802,61.9435,1000.0
2019-12-02 14:50:00,78.21,78.24,78.15,78.24,600.0,61.9277,61.9514,61.8802,61.9514,600.0
2019-12-02 15:00:00,78.24,78.25,78.13,78.13,1200.0,61.9514,61.9593,61.8643,61.8643,1200.0
2019-12-02 15:10:00,78.07,78.08,77.94,78.02,1400.0,61.8168,61.8247,61.7139,61.7772,1400.0
2019-12-02 15:20:00,77.94,77.94,77.79,77.79,700.0,61.7139,61.7139,61.5951,61.5951,700.0
2019-12-02 15:30:00,77.77,77.97,77.75,77.97,4300.0,61.5793,61.7376,61.5634,61.7376,4300.0
2019-12-02 15:40:00,77.9,77.95,77.83,77.83,3175.0,61.6822,61.7218,61.6268,61.6268,3175.0
2019-12-02 15:50:00,77.8,77.95,77.77,77.88,10424.0,61.603,61.7218,61.5793,61.6664,10424.0
2019-12-03 09:30:00,76.5,77.37,76.35,77.16,1700.0,60.5737,61.2625,60.4549,61.0963,1700.0
2019-12-03 09:40:00,77.12,77.12,76.97,76.97,1490.0,61.0646,61.0646,60.9458,60.9458,1490.0
2019-12-03 09:50:00,76.56,76.92,76.55,76.89,1500.0,60.6212,60.9062,60.6133,60.8825,1500.0
2019-12-03 10:00:00,76.66,76.8,76.47,76.57,2300.0,60.7004,60.8112,60.5499,60.6291,2300.0
2019-12-03 10:10:00,76.47,76.95,76.45,76.95,1100.0,60.5499,60.93,60.5341,60.93,1100.0
2019-12-03 10:20:00,76.71,76.78,76.7,76.78,700.0,60.74,60.7954,60.732,60.7954,700.0
2019-12-03 10:30:00,76.61,76.69,76.57,76.65,1151.0,60.6608,60.7241,60.6291,60.6924,1151.0
2019-12-03 10:40:00,76.67,76.88,76.65,76.65,1321.0,60.7083,60.8746,60.6924,60.6924,1321.0
2019-12-03 10:50:00,76.75,76.94,76.75,76.79,600.0,60.7716,60.9221,60.7716,60.8033,600.0
2019-12-03 11:00:00,76.72,76.88,76.61,76.85,2100.0,60.7479,60.8746,60.6608,60.8508,2100.0
2019-12-03 11:10:00,76.85,76.89,76.72,76.81,2100.0,60.8508,60.8825,60.7479,60.8191,2100.0
2019-12-03 11:20:00,76.89,77.0,76.84,76.95,2535.0,60.8825,60.9696,60.8429,60.93,2535.0
2019-12-03 11:30:00,76.84,76.89,76.79,76.82,5132.0,60.8429,60.8825,60.8033,60.827,5132.0
2019-12-03 11:40:00,76.79,76.88,76.5,76.5,2000.0,60.8033,60.8746,60.5737,60.5737,2000.0
2019-12-03 11:50:00,76.36,76.46,76.26,76.33,2800.0,60.4628,60.542,60.3836,60.4391,2800.0
2019-12-03 12:00:00,76.3,76.39,76.29,76.39,1200.0,60.4153,60.4866,60.4074,60.4866,1200.0
2019-12-03 12:10:00,76.41,76.46,76.31,76.46,1122.0,60.5024,60.542,60.4232,60.542,1122.0
2019-12-03 12:20:00,76.5,76.54,76.49,76.49,800.0,60.5737,60.6053,60.5658,60.5658,800.0
2019-12-03 12:30:00,76.4,76.64,76.4,76.64,800.0,60.4945,60.6845,60.4945,60.6845,800.0
2019-12-03 12:40:00,76.57,76.6,76.48,76.58,1250.0,60.6291,60.6529,60.5578,60.637,1250.0
2019-12-03 12:50:00,76.61,76.7,76.61,76.68,1600.0,60.6608,60.732,60.6608,60.7162,1600.0
2019-12-03 13:00:00,76.69,76.72,76.64,76.72,1100.0,60.7241,60.7479,60.6845,60.7479,1100.0
2019-12-03 13:10:00,76.75,76.79,76.61,76.61,400.0,60.7716,60.8033,60.6608,60.6608,400.0
2019-12-03 13:20:00,76.45,76.45,76.29,76.37,1100.0,60.5341,60.5341,60.4074,60.4707,1100.0
2019-12-03 13:30:00,76.34,76.37,76.27,76.27,500.0,60.447,60.4707,60.3916,60.3916,500.0
2019-12-03 13:40:00,76.28,76.67,76.28,76.66,2100.0,60.3995,60.7083,60.3995,60.7004,2100.0
2019-12-03 13:50:00,76.66,76.75,76.61,76.75,1700.0,60.7004,60.7716,60.6608,60.7716,1700.0
2019-12-03 14:00:00,76.69,76.94,76.55,76.58,1600.0,60.7241,60.9221,60.6133,60.637,1600.0
2019-12-03 14:10:00,76.7,76.7,76.44,76.55,2800.0,60.732,60.732,60.5262,60.6133,2800.0
2019-12-03 14:20:00,76.48,76.52,76.4,76.52,1812.0,60.5578,60.5895,60.4945,60.5895,1812.0
2019-12-03 14:30:00,76.53,76.59,76.4,76.59,1900.0,60.5974,60.6449,60.4945,60.6449,1900.0
2019-12-03 14:40:00,76.6,76.6,76.46,76.46,1429.0,60.6529,60.6529,60.542,60.542,1429.0
2019-12-03 14:50:00,76.47,76.55,76.42,76.46,1400.0,60.5499,60.6133,60.5103,60.542,1400.0
2019-12-03 15:00:00,76.47,76.58,76.45,76.58,2300.0,60.5499,60.637,60.5341,60.637,2300.0
2019-12-03 15:10:00,76.5,76.57,76.44,76.56,2200.0,60.5737,60.6291,60.5262,60.6212,2200.0
2019-12-03 15:20:00,76.55,76.75,76.55,76.72,2902.0,60.6133,60.7716,60.6133,60.7479,2902.0
2019-12-03 15:30:00,76.7,76.7,76.57,76.64,3200.0,60.732,60.732,60.6291,60.6845,3200.0
2019-12-03 15:40:00,76.62,76.69,76.58,76.68,3800.0,60.6687,60.7241,60.637,60.7162,3800.0
2019-12-03 15:50:00,76.72,76.97,76.66,76.93,26564.0,60.7479,60.9458,60.7004,60.9141,26564.0
2019-12-04 09:30:00,77.66,78.78,77.46,78.68,7608.0,61.4922,62.379,61.3338,62.2998,7608.0
2019-12-04 09:40:00,78.73,78.73,78.28,78.68,1985.0,62.3394,62.3394,61.9831,62.2998,1985.0
2019-12-04 09:50:00,78.82,79.25,78.82,79.24,2100.0,62.4107,62.7512,62.4107,62.7432,2100.0
2019-12-04 10:00:00,79.64,79.67,79.52,79.56,1200.0,63.06,63.0837,62.9649,62.9966,1200.0
2019-12-04 10:10:00,79.53,79.89,79.47,79.89,1900.0,62.9729,63.2579,62.9254,63.2579,1900.0
2019-12-04 10:20:00,79.83,80.23,79.81,80.12,2600.0,63.2104,63.5271,63.1946,63.44,2600.0
2019-12-04 10:30:00,80.13,80.25,79.95,80.23,2000.0,63.4479,63.543,63.3054,63.5271,2000.0
2019-12-04 10:40:00,80.32,80.64,80.32,80.38,800.0,63.5984,63.8518,63.5984,63.6459,800.0
2019-12-04 10:50:00,80.48,80.65,80.42,80.48,1264.0,63.7251,63.8597,63.6776,63.7251,1264.0
2019-12-04 11:00:00,80.51,80.68,80.47,80.58,1500.0,63.7488,63.8834,63.7172,63.8043,1500.0
2019-12-04 11:10:00,80.54,80.55,80.29,80.49,3210.0,63.7726,63.7805,63.5746,63.733,3210.0
2019-12-04 11:20:00,80.48,80.49,80.02,80.3,1500.0,63.7251,63.733,63.3609,63.5826,1500.0
2019-12-04 11:30:00,80.26,80.28,80.06,80.28,500.0,63.5509,63.5667,63.3925,63.5667,500.0
2019-12-04 11:40:00,80.53,80.7,80.53,80.7,600.0,63.7647,63.8993,63.7647,63.8993,600.0
2019-12-04 11:50:00,80.86,80.86,80.7,80.8,400.0,64.026,64.026,63.8993,63.9785,400.0
2019-12-04 12:00:00,80.74,80.91,80.74,80.9,600.0,63.931,64.0656,63.931,64.0576,600.0
2019-12-04 12:10:00,80.91,80.93,80.81,80.88,2451.0,64.0656,64.0814,63.9864,64.0418,2451.0
2019-12-04 12:20:00,80.91,80.94,80.75,80.75,1095.0,64.0656,64.0893,63.9389,63.9389,1095.0
2019-12-04 12:30:00,80.75,80.81,80.75,80.81,300.0,63.9389,63.9864,63.9389,63.9864,300.0
2019-12-04 12:40:00,80.7,80.76,80.64,80.74,600.0,63.8993,63.9468,63.8518,63.931,600.0
2019-12-04 12:50:00,80.79,80.79,80.71,80.77,1302.0,63.9705,63.9705,63.9072,63.9547,1302.0
2019-12-04 13:00:00,80.78,80.85,80.66,80.68,1958.0,63.9626,64.0181,63.8676,63.8834,1958.0
2019-12-04 13:10:00,80.67,80.67,80.52,80.59,600.0,63.8755,63.8755,63.7568,63.8122,600.0
2019-12-04 13:20:00,80.72,80.82,80.63,80.77,1000.0,63.9151,63.9943,63.8439,63.9547,1000.0
2019-12-04 13:30:00,80.73,80.75,80.53,80.75,1400.0,63.923,63.9389,63.7647,63.9389,1400.0
2019-12-04 13:40:00,80.75,80.8,80.72,80.72,2131.0,63.9389,63.9785,63.9151,63.9151,2131.0
2019-12-04 13:50:00,80.73,80.78,80.68,80.74,1900.0,63.923,63.9626,63.8834,63.931,1900.0
2019-12-04 14:00:00,80.71,80.9,80.68,80.9,1100.0,63.9072,64.0576,63.8834,64.0576,1100.0
2019-12-04 14:10:00,81.01,81.01,80.87,80.92,3100.0,64.1447,64.1447,64.0339,64.0735,3100.0
2019-12-04 14:20:00,80.8,81.0,80.74,80.95,1200.0,63.9785,64.1368,63.931,64.0972,1200.0
2019-12-04 14:30:00,80.88,80.99,80.8,80.92,1904.0,64.0418,64.1289,63.9785,64.0735,1904.0
2019-12-04 14:40:00,80.82,80.88,80.78,80.78,1500.0,63.9943,64.0418,63.9626,63.9626,1500.0
2019-12-04 14:50:00,80.84,80.93,80.84,80.89,1600.0,64.0101,64.0814,64.0101,64.0497,1600.0
2019-12-04 15:00:00,80.81,80.81,80.6,80.6,1300.0,63.9864,63.9864,63.8201,63.8201,1300.0
2019-12-04 15:10:00,80.42,80.61,80.42,80.61,2438.0,63.6776,63.828,63.6776,63.828,2438.0
2019-12-04 15:20:00,80.62,80.71,80.61,80.71,2400.0,63.8359,63.9072,63.828,63.9072,2400.0
2019-12-04 15:30:00,80.71,80.79,80.65,80.69,4500.0,63.9072,63.9705,63.8597,63.8914,4500.0
2019-12-04 15:40:00,80.7,80.9,80.66,80.88,8498.0,63.8993,64.0576,63.8676,64.0418,8498.0
2019-12-04 15:50:00,80.86,81.06,80.56,80.57,19740.0,64.026,64.1843,63.7884,63.7963,19740.0
2019-12-05 09:30:00,80.89,81.35,80.73,80.81,1400.0,64.0497,64.414,63.923,63.9864,1400.0
2019-12-05 09:40:00,80.75,80.91,80.74,80.91,600.0,63.9389,64.0656,63.931,64.0656,600.0
2019-12-05 09:50:00,80.98,80.98,80.8,80.95,3253.0,64.121,64.121,63.9785,64.0972,3253.0
2019-12-05 10:00:00,80.64,80.97,80.58,80.97,2900.0,63.8518,64.1131,63.8043,64.1131,2900.0
2019-12-05 10:10:00,80.9,81.4,80.82,81.4,3355.0,64.0576,64.4536,63.9943,64.4536,3355.0
2019-12-05 10:20:00,81.04,81.19,80.99,81.19,1484.0,64.1685,64.2873,64.1289,64.2873,1484.0
2019-12-05 10:30:00,81.07,81.24,81.02,81.2,4779.0,64.1923,64.3269,64.1527,64.2952,4779.0
2019-12-05 10:40:00,81.14,81.25,81.13,81.21,3139.0,64.2477,64.3348,64.2398,64.3031,3139.0
2019-12-05 10:50:00,81.2,81.22,80.96,80.97,2200.0,64.2952,64.311,64.1052,64.1131,2200.0
2019-12-05 11:00:00,80.89,81.03,80.81,81.03,1400.0,64.0497,64.1606,63.9864,64.1606,1400.0
2019-12-05 11:10:00,80.71,80.71,80.31,80.4,1200.0,63.9072,63.9072,63.5905,63.6617,1200.0
2019-12-05 11:20:00,80.4,80.41,80.02,80.36,11281.0,63.6617,63.6697,63.3609,63.6301,11281.0
2019-12-05 11:30:00,80.33,80.57,80.33,80.55,1803.0,63.6063,63.7963,63.6063,63.7805,1803.0
2019-12-05 11:40:00,80.62,80.71,80.51,80.55,1755.0,63.8359,63.9072,63.7488,63.7805,1755.0
2019-12-05 11:50:00,80.57,80.64,80.46,80.5,1200.0,63.7963,63.8518,63.7092,63.7409,1200.0
2019-12-05 12:00:00,80.53,80.71,80.46,80.46,900.0,63.7647,63.9072,63.7092,63.7092,900.0
2019-12-05 12:10:00,80.51,80.52,80.48,80.5,500.0,63.7488,63.7568,63.7251,63.7409,500.0
2019-12-05 12:20:00,80.48,80.54,80.38,80.5,3300.0,63.7251,63.7726,63.6459,63.7409,3300.0
2019-12-05 12:30:00,80.5,80.57,80.35,80.4,4577.0,63.7409,63.7963,63.6221,63.6617,4577.0
2019-12-05 12:40:00,80.32,80.35,80.04,80.06,2500.0,63.5984,63.6221,63.3767,63.3925,2500.0
2019-12-05 12:50:00,80.06,80.11,79.83,80.01,7650.0,63.3925,63.4321,63.2104,63.3529,7650.0
2019-12-05 13:00:00,79.97,80.16,79.97,80.12,1982.0,63.3213,63.4717,63.3213,63.44,1982.0
2019-12-05 13:10:00,80.11,80.34,80.11,80.19,1919.0,63.4321,63.6142,63.4321,63.4955,1919.0
2019-12-05 13:20:00,80.11,80.19,79.93,79.97,1066.0,63.4321,63.4955,63.2896,63.3213,1066.0
2019-12-05 13:30:00,79.86,79.88,79.77,79.81,1248.0,63.2342,63.25,63.1629,63.1946,1248.0
2019-12-05 13:40:00,79.81,79.88,79.66,79.84,3299.0,63.1946,63.25,63.0758,63.2183,3299.0
2019-12-05 13:50:00,79.88,79.97,79.83,79.94,1800.0,63.25,63.3213,63.2104,63.2975,1800.0
2019-12-05 14:00:00,80.0,80.0,79.76,79.96,1653.0,63.345,63.345,63.155,63.3133,1653.0
2019-12-05 14:10:00,80.0,80.07,79.97,80.02,1300.0,63.345,63.4004,63.3213,63.3609,1300.0
2019-12-05 14:20:00,79.93,80.0,79.74,79.76,2025.0,63.2896,63.345,63.1391,63.155,2025.0
2019-12-05 14:30:00,79.69,79.69,79.4,79.49,3524.0,63.0996,63.0996,62.8699,62.9412,3524.0
2019-12-05 14:40:00,79.58,79.66,79.48,79.53,1900.0,63.0125,63.0758,62.9333,62.9729,1900.0
2019-12-05 14:50:00,79.55,79.55,79.31,79.48,2800.0,62.9887,62.9887,62.7987,62.9333,2800.0
2019-12-05 15:00:00,79.61,79.84,79.61,79.81,2314.0,63.0362,63.2183,63.0362,63.1946,2314.0
2019-12-05 15:10:00,79.76,79.91,79.72,79.91,3245.0,63.155,63.2738,63.1233,63.2738,3245.0
2019-12-05 15:20:00,79.93,80.07,79.91,80.06,3100.0,63.2896,63.4004,63.2738,63.3925,3100.0
2019-12-05 15:30:00,80.07,80.18,79.99,80.15,4225.0,63.4004,63.4875,63.3371,63.4638,4225.0
2019-12-05 15:40:00,80.14,80.22,80.11,80.16,3867.0,63.4559,63.5192,63.4321,63.4717,3867.0
2019-12-05 15:50:00,80.15,80.16,79.89,79.93,5990.0,63.4638,63.4717,63.2579,63.2896,5990.0
2019-12-06 09:30:00,80.49,80.92,80.37,80.87,1500.0,63.733,64.0735,63.638,64.0339,1500.0
2019-12-06 09:40:00,81.0,81.5,81.0,81.5,1535.0,64.1368,64.5327,64.1368,64.5327,1535.0
2019-12-06 09:50:00,81.73,82.47,81.73,82.17,2900.0,64.7148,65.3008,64.7148,65.0632,2900.0
2019-12-06 10:00:00,82.19,82.47,81.97,82.34,6001.0,65.0791,65.3008,64.9049,65.1979,6001.0
2019-12-06 10:10:00,82.22,82.51,82.1,82.15,2900.0,65.1028,65.3325,65.0078,65.0474,2900.0
2019-12-06 10:20:00,82.22,82.45,82.22,82.39,1700.0,65.1028,65.285,65.1028,65.2374,1700.0
2019-12-06 10:30:00,82.3,82.59,82.1,82.13,10675.0,65.1662,65.3958,65.0078,65.0316,10675.0
2019-12-06 10:40:00,82.26,82.26,82.0,82.0,900.0,65.1345,65.1345,64.9286,64.9286,900.0
2019-12-06 10:50:00,82.03,82.03,81.5,81.61,3000.0,64.9524,64.9524,64.5327,64.6198,3000.0
2019-12-06 11:00:00,81.49,81.87,81.48,81.72,1200.0,64.5248,64.8257,64.5169,64.7069,1200.0
2019-12-06 11:10:00,81.92,82.24,81.92,82.19,1100.0,64.8653,65.1187,64.8653,65.0791,1100.0
2019-12-06 11:20:00,82.2,82.4,82.19,82.4,1200.0,65.087,65.2454,65.0791,65.2454,1200.0
2019-12-06 11:30:00,82.29,82.48,82.29,82.32,800.0,65.1583,65.3087,65.1583,65.182,800.0
2019-12-06 11:40:00,82.38,82.44,82.28,82.4,500.0,65.2295,65.277,65.1503,65.2454,500.0
2019-12-06 11:50:00,82.42,82.55,82.42,82.55,500.0,65.2612,65.3641,65.2612,65.3641,500.0
2019-12-06 12:00:00,82.64,82.67,82.57,82.67,700.0,65.4354,65.4592,65.38,65.4592,700.0
2019-12-06 12:10:00,82.58,82.59,82.51,82.51,500.0,65.3879,65.3958,65.3325,65.3325,500.0
2019-12-06 12:20:00,82.56,82.67,82.51,82.63,900.0,65.3721,65.4592,65.3325,65.4275,900.0
2019-12-06 12:30:00,82.72,82.78,82.67,82.78,500.0,65.4987,65.5463,65.4592,65.5463,500.0
2019-12-06 12:40:00,82.74,82.79,82.73,82.73,500.0,65.5146,65.5542,65.5067,65.5067,500.0
2019-12-06 12:50:00,82.75,82.9,82.75,82.83,1100.0,65.5225,65.6413,65.5225,65.5858,1100.0
2019-12-06 13:00:00,82.75,82.84,82.72,82.84,1200.0,65.5225,65.5938,65.4987,65.5938,1200.0
2019-12-06 13:10:00,82.88,83.0,82.8,83.0,2506.0,65.6254,65.7205,65.5621,65.7205,2506.0
2019-12-06 13:20:00,82.99,83.09,82.99,83.09,800.0,65.7125,65.7917,65.7125,65.7917,800.0
2019-12-06 13:30:00,83.18,83.23,83.11,83.23,1300.0,65.863,65.9026,65.8076,65.9026,1300.0
2019-12-06 13:40:00,83.23,83.25,83.23,83.23,300.0,65.9026,65.9184,65.9026,65.9026,300.0
2019-12-06 13:50:00,83.22,83.35,83.17,83.17,1100.0,65.8947,65.9976,65.8551,65.8551,1100.0
2019-12-06 14:00:00,83.19,83.4,83.18,83.38,1100.0,65.8709,66.0372,65.863,66.0213,1100.0
2019-12-06 14:10:00,83.2,83.21,83.1,83.14,600.0,65.8788,65.8867,65.7996,65.8313,600.0
2019-12-06 14:20:00,83.1,83.18,83.1,83.13,700.0,65.7996,65.863,65.7996,65.8234,700.0
2019-12-06 14:30:00,83.06,83.1,82.99,83.05,1043.0,65.768,65.7996,65.7125,65.76,1043.0
2019-12-06 14:40:00,83.05,83.11,83.05,83.05,600.0,65.76,65.8076,65.76,65.76,600.0
2019-12-06 14:50:00,83.03,83.18,83.01,83.15,1400.0,65.7442,65.863,65.7284,65.8392,1400.0
2019-12-06 15:00:00,83.18,83.24,83.18,83.2,1200.0,65.863,65.9105,65.863,65.8788,1200.0
2019-12-06 15:10:00,83.18,83.18,83.1,83.1,1800.0,65.863,65.863,65.7996,65.7996,1800.0
2019-12-06 15:20:00,83.1,83.36,83.1,83.32,2546.0,65.7996,66.0055,65.7996,65.9738,2546.0
2019-12-06 15:30:00,83.28,83.5,83.22,83.49,4800.0,65.9422,66.1164,65.8947,66.1084,4800.0
2019-12-06 15:40:00,83.47,83.51,83.43,83.45,6200.0,66.0926,66.1243,66.0609,66.0768,6200.0
2019-12-06 15:50:00,83.46,83.5,83.12,83.23,11551.0,66.0847,66.1164,65.8155,65.9026,11551.0
2019-12-09 09:30:00,82.24,82.24,82.24,82.24,100.0,65.1187,65.1187,65.1187,65.1187,100.0
2019-12-09 09:40:00,82.62,82.62,82.35,82.35,300.0,65.4196,65.4196,65.2058,65.2058,300.0
2019-12-09 09:50:00,82.35,82.35,82.35,82.35,0.0,65.2058,65.2058,65.2058,65.2058,0.0
2019-12-09 10:00:00,83.11,83.32,82.99,83.32,800.0,65.8076,65.9738,65.7125,65.9738,800.0
2019-12-09 10:10:00,83.3,83.6,83.27,83.6,600.0,65.958,66.1955,65.9342,66.1955,600.0
2019-12-09 10:20:00,83.62,83.67,83.58,83.61,800.0,66.2114,66.251,66.1797,66.2035,800.0
2019-12-09 10:30:00,83.47,83.52,83.46,83.52,500.0,66.0926,66.1322,66.0847,66.1322,500.0
2019-12-09 10:40:00,83.71,83.88,83.71,83.85,1342.0,66.2826,66.4172,66.2826,66.3935,1342.0
2019-12-09 10:50:00,83.84,84.0,83.6,83.6,1800.0,66.3856,66.5123,66.1955,66.1955,1800.0
2019-12-09 11:00:00,83.55,83.81,83.55,83.62,1200.0,66.1559,66.3618,66.1559,66.2114,1200.0
2019-12-09 11:10:00,83.68,84.2,83.68,84.18,1900.0,66.2589,66.6706,66.2589,66.6548,1900.0
2019-12-09 11:20:00,84.04,84.15,84.02,84.02,827.0,66.5439,66.631,66.5281,66.5281,827.0
2019-12-09 11:30:00,83.87,83.99,83.81,83.81,1315.0,66.4093,66.5043,66.3618,66.3618,1315.0
2019-12-09 11:40:00,83.67,83.77,83.64,83.77,1007.0,66.251,66.3301,66.2272,66.3301,1007.0
2019-12-09 11:50:00,83.8,84.01,83.8,83.91,1459.0,66.3539,66.5202,66.3539,66.441,1459.0
2019-12-09 12:00:00,83.98,84.07,83.89,84.04,1062.0,66.4964,66.5677,66.4252,66.5439,1062.0
2019-12-09 12:10:00,84.0,84.04,83.95,83.96,800.0,66.5123,66.5439,66.4727,66.4806,800.0
2019-12-09 12:20:00,84.03,84.03,83.87,83.88,1680.0,66.536,66.536,66.4093,66.4172,1680.0
2019-12-09 12:30:00,83.93,84.08,83.93,84.08,400.0,66.4568,66.5756,66.4568,66.5756,400.0
2019-12-09 12:40:00,84.08,84.17,84.08,84.13,900.0,66.5756,66.6469,66.5756,66.6152,900.0
2019-12-09 12:50:00,84.15,84.19,84.05,84.05,600.0,66.631,66.6627,66.5519,66.5519,600.0
2019-12-09 13:00:00,83.95,84.2,83.91,84.2,1000.0,66.4727,66.6706,66.441,66.6706,1000.0
2019-12-09 13:10:00,84.18,84.32,84.17,84.29,849.0,66.6548,66.7656,66.6469,66.7419,849.0
2019-12-09 13:20:00,84.3,84.3,84.21,84.21,600.0,66.7498,66.7498,66.6785,66.6785,600.0
2019-12-09 13:30:00,84.26,84.26,84.12,84.21,710.0,66.7181,66.7181,66.6073,66.6785,710.0
2019-12-09 13:40:00,84.1,84.1,84.01,84.04,500.0,66.5914,66.5914,66.5202,66.5439,500.0
2019-12-09 13:50:00,84.07,84.12,84.07,84.11,942.0,66.5677,66.6073,66.5677,66.5994,942.0
2019-12-09 14:00:00,84.01,84.02,84.01,84.02,400.0,66.5202,66.5281,66.5202,66.5281,400.0
2019-12-09 14:10:00,83.91,84.07,83.91,84.0,400.0,66.441,66.5677,66.441,66.5123,400.0
2019-12-09 14:20:00,84.06,84.07,83.96,83.98,669.0,66.5598,66.5677,66.4806,66.4964,669.0
2019-12-09 14:30:00,83.92,83.92,83.79,83.79,200.0,66.4489,66.4489,66.346,66.346,200.0
2019-12-09 14:40:00,83.94,83.94,83.79,83.87,400.0,66.4648,66.4648,66.346,66.4093,400.0
2019-12-09 14:50:00,83.88,83.88,83.77,83.77,600.0,66.4172,66.4172,66.3301,66.3301,600.0
2019-12-09 15:00:00,83.81,83.99,83.81,83.98,700.0,66.3618,66.5043,66.3618,66.4964,700.0
2019-12-09 15:10:00,84.02,84.11,84.02,84.1,600.0,66.5281,66.5994,66.5281,66.5914,600.0
2019-12-09 15:20:00,84.18,84.24,84.18,84.21,2170.0,66.6548,66.7023,66.6548,66.6785,2170.0
2019-12-09 15:30:00,84.24,84.24,84.12,84.19,3800.0,66.7023,66.7023,66.6073,66.6627,3800.0
2019-12-09 15:40:00,84.18,84.23,84.09,84.09,3100.0,66.6548,66.6944,66.5835,66.5835,3100.0
2019-12-09 15:50:00,84.05,84.21,83.73,83.8,10882.0,66.5519,66.6785,66.2985,66.3539,10882.0
2019-12-10 09:30:00,83.86,84.3,83.86,84.06,1512.0,66.4014,66.7498,66.4014,66.5598,1512.0
2019-12-10 09:40:00,83.71,83.97,83.71,83.97,500.0,66.2826,66.4885,66.2826,66.4885,500.0
2019-12-10 09:50:00,83.69,83.99,83.69,83.99,1100.0,66.2668,66.5043,66.2668,66.5043,1100.0
2019-12-10 10:00:00,84.07,84.31,84.06,84.27,1100.0,66.5677,66.7577,66.5598,66.7261,1100.0
2019-12-10 10:10:00,84.27,84.46,84.22,84.41,1700.0,66.7261,66.8765,66.6865,66.8369,1700.0
2019-12-10 10:20:00,84.47,84.56,84.45,84.53,600.0,66.8844,66.9557,66.8686,66.9319,600.0
2019-12-10 10:30:00,84.35,84.53,84.3,84.31,1000.0,66.7894,66.9319,66.7498,66.7577,1000.0
2019-12-10 10:40:00,84.55,84.55,84.35,84.35,500.0,66.9478,66.9478,66.7894,66.7894,500.0
2019-12-10 10:50:00,84.38,84.47,84.33,84.38,1000.0,66.8132,66.8844,66.7736,66.8132,1000.0
2019-12-10 11:00:00,84.4,84.45,84.19,84.45,1226.0,66.829,66.8686,66.6627,66.8686,1226.0
2019-12-10 11:10:00,84.5,84.5,84.34,84.34,800.0,66.9082,66.9082,66.7815,66.7815,800.0
2019-12-10 11:20:00,84.31,84.39,84.26,84.39,700.0,66.7577,66.8211,66.7181,66.8211,700.0
2019-12-10 11:30:00,84.35,84.39,84.24,84.24,1100.0,66.7894,66.8211,66.7023,66.7023,1100.0
2019-12-10 11:40:00,84.24,84.37,84.24,84.37,925.0,66.7023,66.8052,66.7023,66.8052,925.0
2019-12-10 11:50:00,84.39,84.39,84.1,84.14,2100.0,66.8211,66.8211,66.5914,66.6231,2100.0
2019-12-10 12:00:00,84.16,84.34,84.16,84.18,800.0,66.639,66.7815,66.639,66.6548,800.0
2019-12-10 12:10:00,84.12,84.12,83.94,83.94,500.0,66.6073,66.6073,66.4648,66.4648,500.0
2019-12-10 12:20:00,83.77,83.81,83.57,83.58,800.0,66.3301,66.3618,66.1718,66.1797,800.0
2019-12-10 12:30:00,83.5,83.63,83.44,83.44,1000.0,66.1164,66.2193,66.0688,66.0688,1000.0
2019-12-10 12:40:00,83.6,83.61,83.6,83.61,400.0,66.1955,66.2035,66.1955,66.2035,400.0
2019-12-10 12:50:00,83.62,83.8,83.62,83.8,1100.0,66.2114,66.3539,66.2114,66.3539,1100.0
2019-12-10 13:00:00,83.78,83.82,83.69,83.69,400.0,66.3381,66.3697,66.2668,66.2668,400.0
2019-12-10 13:10:00,83.9,83.9,83.77,83.83,300.0,66.4331,66.4331,66.3301,66.3777,300.0
2019-12-10 13:20:00,83.86,83.92,83.66,83.66,930.0,66.4014,66.4489,66.243,66.243,930.0
2019-12-10 13:30:00,83.62,83.63,83.49,83.49,400.0,66.2114,66.2193,66.1084,66.1084,400.0
2019-12-10 13:40:00,83.47,83.52,83.47,83.52,200.0,66.0926,66.1322,66.0926,66.1322,200.0
2019-12-10 13:50:00,83.43,83.43,83.27,83.29,500.0,66.0609,66.0609,65.9342,65.9501,500.0
2019-12-10 14:00:00,83.38,83.52,83.37,83.52,700.0,66.0213,66.1322,66.0134,66.1322,700.0
2019-12-10 14:10:00,83.59,83.62,83.59,83.59,400.0,66.1876,66.2114,66.1876,66.1876,400.0
2019-12-10 14:20:00,83.75,83.75,83.49,83.49,900.0,66.3143,66.3143,66.1084,66.1084,900.0
2019-12-10 14:30:00,83.52,83.52,83.37,83.48,900.0,66.1322,66.1322,66.0134,66.1005,900.0
2019-12-10 14:40:00,83.47,83.61,83.44,83.57,1000.0,66.0926,66.2035,66.0688,66.1718,1000.0
2019-12-10 14:50:00,83.61,83.61,83.5,83.5,600.0,66.2035,66.2035,66.1164,66.1164,600.0
2019-12-10 15:00:00,83.55,83.59,83.49,83.54,700.0,66.1559,66.1876,66.1084,66.148,700.0
2019-12-10 15:10:00,83.56,83.72,83.56,83.66,1200.0,66.1639,66.2906,66.1639,66.243,1200.0
2019-12-10 15:20:00,83.65,83.69,83.57,83.62,1300.0,66.2351,66.2668,66.1718,66.2114,1300.0
2019-12-10 15:30:00,83.69,83.78,83.55,83.61,2401.0,66.2668,66.3381,66.1559,66.2035,2401.0
2019-12-10 15:40:00,83.57,83.73,83.56,83.62,2500.0,66.1718,66.2985,66.1639,66.2114,2500.0
2019-12-10 15:50:00,83.63,83.73,83.46,83.46,7800.0,66.2193,66.2985,66.0847,66.0847,7800.0
2019-12-11 09:30:00,83.62,83.95,83.62,83.95,1750.0,66.2114,66.4727,66.2114,66.4727,1750.0
2019-12-11 09:40:00,84.0,84.17,84.0,84.09,700.0,66.5123,66.6469,66.5123,66.5835,700.0
2019-12-11 09:50:00,83.95,83.95,83.55,83.55,600.0,66.4727,66.4727,66.1559,66.1559,600.0
2019-12-11 10:00:00,83.51,83.51,83.42,83.42,400.0,66.1243,66.1243,66.053,66.053,400.0
2019-12-11 10:10:00,83.39,84.01,83.39,84.01,700.0,66.0293,66.5202,66.0293,66.5202,700.0
2019-12-11 10:20:00,83.95,84.27,83.91,84.27,1700.0,66.4727,66.7261,66.441,66.7261,1700.0
2019-12-11 10:30:00,84.17,84.17,83.35,83.44,2665.0,66.6469,66.6469,65.9976,66.0688,2665.0
2019-12-11 10:40:00,83.41,83.41,83.08,83.08,1000.0,66.0451,66.0451,65.7838,65.7838,1000.0
2019-12-11 10:50:00,83.11,83.32,83.07,83.32,1300.0,65.8076,65.9738,65.7759,65.9738,1300.0
2019-12-11 11:00:00,83.31,83.8,83.23,83.8,1211.0,65.9659,66.3539,65.9026,66.3539,1211.0
2019-12-11 11:10:00,83.78,83.88,83.76,83.76,1400.0,66.3381,66.4172,66.3222,66.3222,1400.0
2019-12-11 11:20:00,83.79,83.8,83.67,83.67,800.0,66.346,66.3539,66.251,66.251,800.0
2019-12-11 11:30:00,83.62,83.89,83.62,83.86,2300.0,66.2114,66.4252,66.2114,66.4014,2300.0
2019-12-11 11:40:00,83.97,84.02,83.89,83.89,900.0,66.4885,66.5281,66.4252,66.4252,900.0
2019-12-11 11:50:00,83.84,83.9,83.78,83.9,2700.0,66.3856,66.4331,66.3381,66.4331,2700.0
2019-12-11 12:00:00,83.93,83.93,83.77,83.84,1000.0,66.4568,66.4568,66.3301,66.3856,1000.0
2019-12-11 12:10:00,83.95,84.0,83.95,83.98,729.0,66.4727,66.5123,66.4727,66.4964,729.0
2019-12-11 12:20:00,83.97,84.04,83.9,84.03,758.0,66.4885,66.5439,66.4331,66.536,758.0
2019-12-11 12:30:00,84.04,84.1,84.03,84.09,877.0,66.5439,66.5914,66.536,66.5835,877.0
2019-12-11 12:40:00,83.99,84.04,83.89,84.04,500.0,66.5043,66.5439,66.4252,66.5439,500.0
2019-12-11 12:50:00,83.96,84.1,83.96,84.1,677.0,66.4806,66.5914,66.4806,66.5914,677.0
2019-12-11 13:00:00,84.02,84.04,83.93,83.94,700.0,66.5281,66.5439,66.4568,66.4648,700.0
2019-12-11 13:10:00,83.85,83.85,83.83,83.83,300.0,66.3935,66.3935,66.3777,66.3777,300.0
2019-12-11 13:20:00,83.86,83.86,83.85,83.85,200.0,66.4014,66.4014,66.3935,66.3935,200.0
2019-12-11 13:30:00,83.86,83.86,83.82,83.83,400.0,66.4014,66.4014,66.3697,66.3777,400.0
2019-12-11 13:40:00,83.76,83.76,83.69,83.69,900.0,66.3222,66.3222,66.2668,66.2668,900.0
2019-12-11 13:50:00,83.66,83.79,83.66,83.78,500.0,66.243,66.346,66.243,66.3381,500.0
2019-12-11 14:00:00,83.8,83.96,83.8,83.91,550.0,66.3539,66.4806,66.3539,66.441,550.0
2019-12-11 14:10:00,83.88,83.91,83.84,83.86,800.0,66.4172,66.441,66.3856,66.4014,800.0
2019-12-11 14:20:00,83.93,83.93,83.67,83.76,871.0,66.4568,66.4568,66.251,66.3222,871.0
2019-12-11 14:30:00,83.75,83.75,83.72,83.72,800.0,66.3143,66.3143,66.2906,66.2906,800.0
2019-12-11 14:40:00,83.72,83.8,83.72,83.74,1845.0,66.2906,66.3539,66.2906,66.3064,1845.0
2019-12-11 14:50:00,83.8,84.11,83.8,84.11,1200.0,66.3539,66.5994,66.3539,66.5994,1200.0
2019-12-11 15:00:00,84.15,84.15,83.8,83.94,3819.0,66.631,66.631,66.3539,66.4648,3819.0
2019-12-11 15:10:00,83.91,84.0,83.89,84.0,800.0,66.441,66.5123,66.4252,66.5123,800.0
2019-12-11 15:20:00,83.94,84.1,83.94,84.1,1300.0,66.4648,66.5914,66.4648,66.5914,1300.0
2019-12-11 15:30:00,84.01,84.23,84.01,84.23,1620.0,66.5202,66.6944,66.5202,66.6944,1620.0
2019-12-11 15:40:00,84.23,84.32,84.11,84.13,3128.0,66.6944,66.7656,66.5994,66.6152,3128.0
2019-12-11 15:50:00,84.16,84.16,83.79,83.9,6590.0,66.639,66.639,66.346,66.4331,6590.0
2019-12-12 09:30:00,83.93,84.44,83.93,84.44,585.0,66.4568,66.8607,66.4568,66.8607,585.0
2019-12-12 09:40:00,84.65,85.08,84.55,85.03,1100.0,67.0269,67.3674,66.9478,67.3278,1100.0
2019-12-12 09:50:00,84.84,85.11,84.84,85.07,1000.0,67.1774,67.3912,67.1774,67.3595,1000.0
2019-12-12 10:00:00,85.39,85.82,85.39,85.82,900.0,67.6129,67.9534,67.6129,67.9534,900.0
2019-12-12 10:10:00,85.94,85.94,85.68,85.76,1200.0,68.0484,68.0484,67.8425,67.9059,1200.0
2019-12-12 10:20:00,85.89,86.0,85.56,85.56,1200.0,68.0088,68.0959,67.7475,67.7475,1200.0
2019-12-12 10:30:00,85.55,85.64,85.53,85.56,549.0,67.7396,67.8108,67.7237,67.7475,549.0
2019-12-12 10:40:00,85.58,85.66,85.41,85.58,1000.0,67.7633,67.8267,67.6287,67.7633,1000.0
2019-12-12 10:50:00,85.66,85.88,85.66,85.81,700.0,67.8267,68.0009,67.8267,67.9454,700.0
2019-12-12 11:00:00,85.94,85.94,85.83,85.84,400.0,68.0484,68.0484,67.9613,67.9692,400.0
2019-12-12 11:10:00,85.68,85.68,85.67,85.67,200.0,67.8425,67.8425,67.8346,67.8346,200.0
2019-12-12 11:20:00,85.51,86.04,85.46,86.03,659.0,67.7079,68.1276,67.6683,68.1196,659.0
2019-12-12 11:30:00,85.96,86.21,85.94,86.15,1000.0,68.0642,68.2622,68.0484,68.2147,1000.0
2019-12-12 11:40:00,86.14,86.35,85.99,86.33,1000.0,68.2067,68.373,68.088,68.3572,1000.0
2019-12-12 11:50:00,86.28,86.5,86.21,86.43,1742.0,68.3176,68.4918,68.2622,68.4364,1742.0
2019-12-12 12:00:00,86.34,86.38,86.28,86.3,700.0,68.3651,68.3968,68.3176,68.3334,700.0
2019-12-12 12:10:00,86.5,86.63,86.46,86.6,1200.0,68.4918,68.5947,68.4601,68.571,1200.0
2019-12-12 12:20:00,86.61,86.69,86.5,86.5,1000.0,68.5789,68.6422,68.4918,68.4918,1000.0
2019-12-12 12:30:00,86.57,86.7,86.57,86.64,1058.0,68.5472,68.6502,68.5472,68.6026,1058.0
2019-12-12 12:40:00,86.72,86.83,86.72,86.77,1600.0,68.666,68.7531,68.666,68.7056,1600.0
2019-12-12 12:50:00,86.78,86.82,86.56,86.56,1500.0,68.7135,68.7452,68.5393,68.5393,1500.0
2019-12-12 13:00:00,86.59,86.59,86.55,86.56,700.0,68.5631,68.5631,68.5314,68.5393,700.0
2019-12-12 13:10:00,86.67,86.71,86.64,86.64,800.0,68.6264,68.6581,68.6026,68.6026,800.0
2019-12-12 13:20:00,86.71,86.79,86.64,86.72,600.0,68.6581,68.7214,68.6026,68.666,600.0
2019-12-12 13:30:00,86.67,86.67,86.54,86.64,500.0,68.6264,68.6264,68.5235,68.6026,500.0
2019-12-12 13:40:00,86.64,86.64,86.48,86.48,500.0,68.6026,68.6026,68.476,68.476,500.0
2019-12-12 13:50:00,86.52,86.52,86.38,86.41,500.0,68.5076,68.5076,68.3968,68.4205,500.0
2019-12-12 14:00:00,86.35,86.55,86.22,86.48,2950.0,68.373,68.5314,68.2701,68.476,2950.0
2019-12-12 14:10:00,86.51,86.51,86.36,86.47,967.0,68.4997,68.4997,68.3809,68.468,967.0
2019-12-12 14:20:00,86.47,86.51,86.16,86.16,2214.0,68.468,68.4997,68.2226,68.2226,2214.0
2019-12-12 14:30:00,86.21,86.59,86.18,86.47,2150.0,68.2622,68.5631,68.2384,68.468,2150.0
2019-12-12 14:40:00,86.63,86.63,86.5,86.53,1700.0,68.5947,68.5947,68.4918,68.5156,1700.0
2019-12-12 14:50:00,86.47,86.47,86.34,86.35,1300.0,68.468,68.468,68.3651,68.373,1300.0
2019-12-12 15:00:00,86.38,86.54,86.38,86.49,2896.0,68.3968,68.5235,68.3968,68.4839,2896.0
2019-12-12 15:10:00,86.5,86.51,86.36,86.42,2600.0,68.4918,68.4997,68.3809,68.4285,2600.0
2019-12-12 15:20:00,86.4,86.5,86.4,86.49,3600.0,68.4126,68.4918,68.4126,68.4839,3600.0
2019-12-12 15:30:00,86.49,86.5,86.26,86.35,3938.0,68.4839,68.4918,68.3018,68.373,3938.0
2019-12-12 15:40:00,86.34,86.54,86.32,86.48,5200.0,68.3651,68.5235,68.3493,68.476,5200.0
2019-12-12 15:50:00,86.51,86.51,86.31,86.31,12014.0,68.4997,68.4997,68.3414,68.3414,12014.0
2019-12-13 09:30:00,86.52,86.57,86.03,86.1,3625.0,68.5076,68.5472,68.1196,68.1751,3625.0
2019-12-13 09:40:00,86.36,86.36,85.87,85.91,1000.0,68.3809,68.3809,67.993,68.0246,1000.0
2019-12-13 09:50:00,85.98,86.21,85.98,86.12,400.0,68.0801,68.2622,68.0801,68.1909,400.0
2019-12-13 10:00:00,86.29,87.12,86.29,87.09,1600.0,68.3255,68.9827,68.3255,68.959,1600.0
2019-12-13 10:10:00,87.6,87.68,87.14,87.18,1400.0,69.3628,69.4261,68.9986,69.0302,1400.0
2019-12-13 10:20:00,87.21,87.44,87.19,87.19,1800.0,69.054,69.2361,69.0381,69.0381,1800.0
2019-12-13 10:30:00,86.63,86.71,85.95,86.16,1200.0,68.5947,68.6581,68.0563,68.2226,1200.0
2019-12-13 10:40:00,86.39,86.48,86.37,86.37,700.0,68.4047,68.476,68.3889,68.3889,700.0
2019-12-13 10:50:00,86.32,86.32,85.96,85.96,400.0,68.3493,68.3493,68.0642,68.0642,400.0
2019-12-13 11:00:00,85.96,86.02,85.96,86.02,200.0,68.0642,68.1117,68.0642,68.1117,200.0
2019-12-13 11:10:00,85.99,85.99,85.68,85.68,700.0,68.088,68.088,67.8425,67.8425,700.0
2019-12-13 11:20:00,85.68,85.68,85.54,85.54,800.0,67.8425,67.8425,67.7317,67.7317,800.0
2019-12-13 11:30:00,85.87,85.87,85.87,85.87,100.0,67.993,67.993,67.993,67.993,100.0
2019-12-13 11:40:00,85.88,85.94,85.86,85.94,300.0,68.0009,68.0484,67.985,68.0484,300.0
2019-12-13 11:50:00,86.02,86.02,85.9,85.93,896.0,68.1117,68.1117,68.0167,68.0405,896.0
2019-12-13 12:00:00,86.01,86.01,85.94,85.99,500.0,68.1038,68.1038,68.0484,68.088,500.0
2019-12-13 12:10:00,86.02,86.02,85.98,85.98,500.0,68.1117,68.1117,68.0801,68.0801,500.0
2019-12-13 12:20:00,86.01,86.02,85.98,85.98,300.0,68.1038,68.1117,68.0801,68.0801,300.0
2019-12-13 12:30:00,85.95,86.05,85.95,86.05,200.0,68.0563,68.1355,68.0563,68.1355,200.0
2019-12-13 12:40:00,86.04,86.04,86.04,86.04,100.0,68.1276,68.1276,68.1276,68.1276,100.0
2019-12-13 12:50:00,86.09,86.09,85.9,85.96,600.0,68.1672,68.1672,68.0167,68.0642,600.0
2019-12-13 13:00:00,85.98,86.19,85.94,86.13,5723.0,68.0801,68.2463,68.0484,68.1988,5723.0
2019-12-13 13:10:00,86.16,86.16,86.12,86.12,200.0,68.2226,68.2226,68.1909,68.1909,200.0
2019-12-13 13:20:00,86.13,86.13,86.1,86.1,200.0,68.1988,68.1988,68.1751,68.1751,200.0
2019-12-13 13:30:00,86.03,86.03,86.0,86.0,700.0,68.1196,68.1196,68.0959,68.0959,700.0
2019-12-13 13:40:00,85.89,85.96,85.82,85.96,600.0,68.0088,68.0642,67.9534,68.0642,600.0
2019-12-13 13:50:00,86.07,86.07,85.95,85.96,800.0,68.1513,68.1513,68.0563,68.0642,800.0
2019-12-13 14:00:00,85.98,85.98,85.74,85.74,1400.0,68.0801,68.0801,67.89,67.89,1400.0
2019-12-13 14:10:00,85.59,85.73,85.59,85.69,500.0,67.7712,67.8821,67.7712,67.8504,500.0
2019-12-13 14:20:00,85.63,85.67,85.63,85.67,200.0,67.8029,67.8346,67.8029,67.8346,200.0
2019-12-13 14:30:00,85.66,85.66,85.56,85.56,552.0,67.8267,67.8267,67.7475,67.7475,552.0
2019-12-13 14:40:00,85.52,85.54,85.35,85.35,1027.0,67.7158,67.7317,67.5812,67.5812,1027.0
2019-12-13 14:50:00,85.53,85.57,85.48,85.57,600.0,67.7237,67.7554,67.6841,67.7554,600.0
2019-12-13 15:00:00,85.56,85.56,85.34,85.34,1005.0,67.7475,67.7475,67.5733,67.5733,1005.0
2019-12-13 15:10:00,85.35,85.48,85.32,85.48,500.0,67.5812,67.6841,67.5575,67.6841,500.0
2019-12-13 15:20:00,85.45,85.48,85.27,85.28,1400.0,67.6604,67.6841,67.5179,67.5258,1400.0
2019-12-13 15:30:00,85.27,85.38,85.21,85.33,1900.0,67.5179,67.605,67.4704,67.5654,1900.0
2019-12-13 15:40:00,85.38,85.4,85.24,85.24,1100.0,67.605,67.6208,67.4941,67.4941,1100.0
2019-12-13 15:50:00,85.25,85.32,85.08,85.08,9137.0,67.502,67.5575,67.3674,67.3674,9137.0
2019-12-16 09:30:00,86.16,86.63,86.01,86.13,2293.0,68.2226,68.5947,68.1038,68.1988,2293.0
2019-12-16 09:40:00,86.1,86.49,86.1,86.31,2502.0,68.1751,68.4839,68.1751,68.3414,2502.0
2019-12-16 09:50:00,86.37,86.85,86.35,86.84,2800.0,68.3889,68.7689,68.373,68.761,2800.0
2019-12-16 10:00:00,86.83,86.95,86.68,86.71,2400.0,68.7531,68.8481,68.6343,68.6581,2400.0
2019-12-16 10:10:00,86.75,86.84,86.69,86.84,1200.0,68.6897,68.761,68.6422,68.761,1200.0
2019-12-16 10:20:00,87.0,87.22,87.0,87.18,1300.0,68.8877,69.0619,68.8877,69.0302,1300.0
2019-12-16 10:30:00,87.16,87.52,87.16,87.51,1300.0,69.0144,69.2994,69.0144,69.2915,1300.0
2019-12-16 10:40:00,87.45,87.46,87.19,87.46,800.0,69.244,69.2519,69.0381,69.2519,800.0
2019-12-16 10:50:00,87.44,87.56,87.33,87.56,1077.0,69.2361,69.3311,69.149,69.3311,1077.0
2019-12-16 11:00:00,87.63,87.64,87.54,87.64,400.0,69.3865,69.3945,69.3153,69.3945,400.0
2019-12-16 11:10:00,87.66,87.66,87.41,87.41,500.0,69.4103,69.4103,69.2123,69.2123,500.0
2019-12-16 11:20:00,87.27,87.57,87.27,87.57,1900.0,69.1015,69.339,69.1015,69.339,1900.0
2019-12-16 11:30:00,87.64,87.66,87.62,87.65,800.0,69.3945,69.4103,69.3786,69.4024,800.0
2019-12-16 11:40:00,87.53,87.53,87.43,87.45,500.0,69.3074,69.3074,69.2282,69.244,500.0
2019-12-16 11:50:00,87.19,87.21,87.06,87.06,1100.0,69.0381,69.054,68.9352,68.9352,1100.0
2019-12-16 12:00:00,87.22,87.33,87.05,87.33,1400.0,69.0619,69.149,68.9273,69.149,1400.0
2019-12-16 12:10:00,87.27,87.36,87.19,87.25,700.0,69.1015,69.1728,69.0381,69.0857,700.0
2019-12-16 12:20:00,87.28,87.35,87.24,87.3,1578.0,69.1094,69.1648,69.0777,69.1252,1578.0
2019-12-16 12:30:00,87.27,87.33,87.24,87.29,900.0,69.1015,69.149,69.0777,69.1173,900.0
2019-12-16 12:40:00,87.34,87.42,87.34,87.42,300.0,69.1569,69.2203,69.1569,69.2203,300.0
2019-12-16 12:50:00,87.42,87.47,87.42,87.44,400.0,69.2203,69.2599,69.2203,69.2361,400.0
2019-12-16 13:00:00,87.35,87.35,87.29,87.3,600.0,69.1648,69.1648,69.1173,69.1252,600.0
2019-12-16 13:10:00,87.27,87.27,87.18,87.27,1000.0,69.1015,69.1015,69.0302,69.1015,1000.0
2019-12-16 13:20:00,87.38,87.53,87.38,87.53,900.0,69.1886,69.3074,69.1886,69.3074,900.0
2019-12-16 13:30:00,87.54,87.64,87.5,87.62,800.0,69.3153,69.3945,69.2836,69.3786,800.0
2019-12-16 13:40:00,87.7,87.76,87.68,87.76,1520.0,69.442,69.4895,69.4261,69.4895,1520.0
2019-12-16 13:50:00,87.78,87.82,87.72,87.73,1400.0,69.5053,69.537,69.4578,69.4657,1400.0
2019-12-16 14:00:00,87.73,87.77,87.64,87.66,1350.0,69.4657,69.4974,69.3945,69.4103,1350.0
2019-12-16 14:10:00,87.79,87.9,87.79,87.79,1000.0,69.5132,69.6003,69.5132,69.5132,1000.0
2019-12-16 14:20:00,87.79,87.79,87.46,87.53,1760.0,69.5132,69.5132,69.2519,69.3074,1760.0
2019-12-16 14:30:00,87.52,87.52,87.3,87.3,1200.0,69.2994,69.2994,69.1252,69.1252,1200.0
2019-12-16 14:40:00,87.29,87.38,87.29,87.38,600.0,69.1173,69.1886,69.1173,69.1886,600.0
2019-12-16 14:50:00,87.36,87.62,87.36,87.56,1774.0,69.1728,69.3786,69.1728,69.3311,1774.0
2019-12-16 15:00:00,87.53,87.74,87.53,87.74,840.0,69.3074,69.4736,69.3074,69.4736,840.0
2019-12-16 15:10:00,87.73,87.81,87.64,87.81,2290.0,69.4657,69.5291,69.3945,69.5291,2290.0
2019-12-16 15:20:00,87.82,87.9,87.8,87.87,1200.0,69.537,69.6003,69.5212,69.5766,1200.0
2019-12-16 15:30:00,87.78,87.83,87.67,87.77,3495.0,69.5053,69.5449,69.4182,69.4974,3495.0
2019-12-16 15:40:00,87.75,87.81,87.68,87.68,2500.0,69.4816,69.5291,69.4261,69.4261,2500.0
2019-12-16 15:50:00,87.68,87.81,87.65,87.69,7522.0,69.4261,69.5291,69.4024,69.4341,7522.0
2019-12-17 09:30:00,88.0,88.18,87.63,88.16,1400.0,69.6795,69.822,69.3865,69.8062,1400.0
2019-12-17 09:40:00,88.14,88.24,88.14,88.24,300.0,69.7904,69.8696,69.7904,69.8696,300.0
2019-12-17 09:50:00,88.29,88.37,88.29,88.3,500.0,69.9091,69.9725,69.9091,69.9171,500.0
2019-12-17 10:00:00,88.32,88.33,87.97,87.97,913.0,69.9329,69.9408,69.6558,69.6558,913.0
2019-12-17 10:10:00,88.07,88.24,88.07,88.2,700.0,69.7349,69.8696,69.7349,69.8379,700.0
2019-12-17 10:20:00,88.27,88.29,87.96,87.97,1220.0,69.8933,69.9091,69.6478,69.6558,1220.0
2019-12-17 10:30:00,87.98,88.12,87.91,88.01,900.0,69.6637,69.7745,69.6083,69.6874,900.0
2019-12-17 10:40:00,88.02,88.16,88.02,88.13,1001.0,69.6954,69.8062,69.6954,69.7825,1001.0
2019-12-17 10:50:00,88.02,88.02,87.83,87.83,1100.0,69.6954,69.6954,69.5449,69.5449,1100.0
2019-12-17 11:00:00,87.9,87.95,87.8,87.8,800.0,69.6003,69.6399,69.5212,69.5212,800.0
2019-12-17 11:10:00,87.82,87.92,87.77,87.92,800.0,69.537,69.6162,69.4974,69.6162,800.0
2019-12-17 11:20:00,88.13,88.13,88.07,88.07,276.0,69.7825,69.7825,69.7349,69.7349,276.0
2019-12-17 11:30:00,88.02,88.13,87.97,88.11,1000.0,69.6954,69.7825,69.6558,69.7666,1000.0
2019-12-17 11:40:00,88.13,88.16,88.05,88.16,1600.0,69.7825,69.8062,69.7191,69.8062,1600.0
2019-12-17 11:50:00,88.16,88.23,88.1,88.1,1000.0,69.8062,69.8616,69.7587,69.7587,1000.0
2019-12-17 12:00:00,87.94,88.07,87.86,87.91,727.0,69.632,69.7349,69.5687,69.6083,727.0
2019-12-17 12:10:00,87.83,87.87,87.81,87.81,500.0,69.5449,69.5766,69.5291,69.5291,500.0
2019-12-17 12:20:00,87.8,88.07,87.8,87.98,1600.0,69.5212,69.7349,69.5212,69.6637,1600.0
2019-12-17 12:30:00,87.78,87.78,87.7,87.71,500.0,69.5053,69.5053,69.442,69.4499,500.0
2019-12-17 12:40:00,87.7,87.81,87.63,87.63,500.0,69.442,69.5291,69.3865,69.3865,500.0
2019-12-17 12:50:00,87.6,87.6,87.39,87.39,2100.0,69.3628,69.3628,69.1965,69.1965,2100.0
2019-12-17 13:00:00,87.5,87.52,87.32,87.37,1800.0,69.2836,69.2994,69.1411,69.1807,1800.0
2019-12-17 13:10:00,87.33,87.44,87.28,87.41,1000.0,69.149,69.2361,69.1094,69.2123,1000.0
2019-12-17 13:20:00,87.37,87.37,87.17,87.17,1300.0,69.1807,69.1807,69.0223,69.0223,1300.0
2019-12-17 13:30:00,87.14,87.2,86.97,87.03,1200.0,68.9986,69.0461,68.8639,68.9115,1200.0
2019-12-17 13:40:00,87.07,87.21,87.07,87.2,700.0,68.9431,69.054,68.9431,69.0461,700.0
2019-12-17 13:50:00,87.14,87.35,87.14,87.35,1200.0,68.9986,69.1648,68.9986,69.1648,1200.0
2019-12-17 14:00:00,87.36,87.36,87.25,87.31,1000.0,69.1728,69.1728,69.0857,69.1332,1000.0
2019-12-17 14:10:00,87.23,87.23,87.17,87.17,300.0,69.0698,69.0698,69.0223,69.0223,300.0
2019-12-17 14:20:00,87.15,87.15,87.05,87.09,1301.0,69.0065,69.0065,68.9273,68.959,1301.0
2019-12-17 14:30:00,87.09,87.18,86.95,87.16,2434.0,68.959,69.0302,68.8481,69.0144,2434.0
2019-12-17 14:40:00,87.15,87.15,86.94,86.95,1939.0,69.0065,69.0065,68.8402,68.8481,1939.0
2019-12-17 14:50:00,86.91,87.04,86.55,86.57,2010.0,68.8164,68.9194,68.5314,68.5472,2010.0
2019-12-17 15:00:00,86.5,86.61,86.44,86.46,2100.0,68.4918,68.5789,68.4443,68.4601,2100.0
2019-12-17 15:10:00,86.46,86.58,86.36,86.44,2025.0,68.4601,68.5551,68.3809,68.4443,2025.0
2019-12-17 15:20:00,86.47,86.62,86.39,86.62,1400.0,68.468,68.5868,68.4047,68.5868,1400.0
2019-12-17 15:30:00,86.64,86.71,86.61,86.68,2100.0,68.6026,68.6581,68.5789,68.6343,2100.0
2019-12-17 15:40:00,86.68,86.79,86.68,86.72,3849.0,68.6343,68.7214,68.6343,68.666,3849.0
2019-12-17 15:50:00,86.74,86.84,86.53,86.53,10200.0,68.6818,68.761,68.5156,68.5156,10200.0
2019-12-18 09:30:00,86.71,87.15,86.71,87.15,500.0,68.6581,69.0065,68.6581,69.0065,500.0
2019-12-18 09:40:00,87.07,87.14,86.76,86.84,638.0,68.9431,68.9986,68.6977,68.761,638.0
2019-12-18 09:50:00,86.97,86.97,86.88,86.88,700.0,68.8639,68.8639,68.7927,68.7927,700.0
2019-12-18 10:00:00,86.68,86.79,86.68,86.79,200.0,68.6343,68.7214,68.6343,68.7214,200.0
2019-12-18 10:10:00,86.82,87.11,86.79,87.11,700.0,68.7452,68.9748,68.7214,68.9748,700.0
2019-12-18 10:20:00,87.01,87.15,86.96,87.08,1135.0,68.8956,69.0065,68.856,68.951,1135.0
2019-12-18 10:30:00,87.09,87.76,87.09,87.46,1313.0,68.959,69.4895,68.959,69.2519,1313.0
2019-12-18 10:40:00,87.49,87.54,87.43,87.5,600.0,69.2757,69.3153,69.2282,69.2836,600.0
2019-12-18 10:50:00,87.62,87.62,87.34,87.51,1500.0,69.3786,69.3786,69.1569,69.2915,1500.0
2019-12-18 11:00:00,87.51,87.54,87.46,87.46,1341.0,69.2915,69.3153,69.2519,69.2519,1341.0
2019-12-18 11:10:00,87.39,87.65,87.37,87.64,1667.0,69.1965,69.4024,69.1807,69.3945,1667.0
2019-12-18 11:20:00,87.67,87.83,87.67,87.79,1000.0,69.4182,69.5449,69.4182,69.5132,1000.0
2019-12-18 11:30:00,87.77,87.83,87.64,87.64,1404.0,69.4974,69.5449,69.3945,69.3945,1404.0
2019-12-18 11:40:00,87.57,87.68,87.56,87.6,800.0,69.339,69.4261,69.3311,69.3628,800.0
2019-12-18 11:50:00,87.62,87.62,87.29,87.42,2102.0,69.3786,69.3786,69.1173,69.2203,2102.0
2019-12-18 12:00:00,87.31,87.33,87.22,87.33,900.0,69.1332,69.149,69.0619,69.149,900.0
2019-12-18 12:10:00,87.45,87.53,87.44,87.53,600.0,69.244,69.3074,69.2361,69.3074,600.0
2019-12-18 12:20:00,87.52,87.63,87.5,87.63,400.0,69.2994,69.3865,69.2836,69.3865,400.0
2019-12-18 12:30:00,87.69,87.82,87.69,87.81,400.0,69.4341,69.537,69.4341,69.5291,400.0
2019-12-18 12:40:00,87.81,87.81,87.81,87.81,0.0,69.5291,69.5291,69.5291,69.5291,0.0
2019-12-18 12:50:00,87.85,87.85,87.75,87.78,400.0,69.5607,69.5607,69.4816,69.5053,400.0
2019-12-18 13:00:00,87.89,87.93,87.89,87.92,300.0,69.5924,69.6241,69.5924,69.6162,300.0
2019-12-18 13:10:00,87.95,87.95,87.82,87.9,600.0,69.6399,69.6399,69.537,69.6003,600.0
2019-12-18 13:20:00,88.01,88.17,88.01,88.17,1132.0,69.6874,69.8141,69.6874,69.8141,1132.0
2019-12-18 13:30:00,88.17,88.17,88.1,88.1,300.0,69.8141,69.8141,69.7587,69.7587,300.0
2019-12-18 13:40:00,87.97,88.02,87.96,88.02,1200.0,69.6558,69.6954,69.6478,69.6954,1200.0
2019-12-18 13:50:00,88.04,88.04,87.85,87.85,2000.0,69.7112,69.7112,69.5607,69.5607,2000.0
2019-12-18 14:00:00,87.93,87.93,87.87,87.87,600.0,69.6241,69.6241,69.5766,69.5766,600.0
2019-12-18 14:10:00,87.88,87.88,87.76,87.76,1000.0,69.5845,69.5845,69.4895,69.4895,1000.0
2019-12-18 14:20:00,87.59,87.68,87.59,87.64,490.0,69.3549,69.4261,69.3549,69.3945,490.0
2019-12-18 14:30:00,87.52,87.61,87.52,87.61,600.0,69.2994,69.3707,69.2994,69.3707,600.0
2019-12-18 14:40:00,87.51,87.54,87.45,87.54,668.0,69.2915,69.3153,69.244,69.3153,668.0
2019-12-18 14:50:00,87.59,87.62,87.35,87.35,1000.0,69.3549,69.3786,69.1648,69.1648,1000.0
2019-12-18 15:00:00,87.24,87.24,87.17,87.17,900.0,69.0777,69.0777,69.0223,69.0223,900.0
2019-12-18 15:10:00,87.21,87.34,87.18,87.34,1900.0,69.054,69.1569,69.0302,69.1569,1900.0
2019-12-18 15:20:00,87.3,87.39,87.3,87.3,1307.0,69.1252,69.1965,69.1252,69.1252,1307.0
2019-12-18 15:30:00,87.31,87.38,87.24,87.36,1700.0,69.1332,69.1886,69.0777,69.1728,1700.0
2019-12-18 15:40:00,87.37,87.38,87.03,87.24,3700.0,69.1807,69.1886,68.9115,69.0777,3700.0
2019-12-18 15:50:00,87.2,87.24,86.99,87.04,6471.0,69.0461,69.0777,68.8798,68.9194,6471.0
2019-12-19 09:30:00,87.44,87.74,87.42,87.69,800.0,69.2361,69.4736,69.2203,69.4341,800.0
2019-12-19 09:40:00,87.5,87.9,87.5,87.9,600.0,69.2836,69.6003,69.2836,69.6003,600.0
2019-12-19 09:50:00,87.25,87.25,87.25,87.25,100.0,69.0857,69.0857,69.0857,69.0857,100.0
2019-12-19 10:00:00,87.18,87.18,86.7,87.12,2590.0,69.0302,69.0302,68.6502,68.9827,2590.0
2019-12-19 10:10:00,87.22,87.24,87.0,87.03,2640.0,69.0619,69.0777,68.8877,68.9115,2640.0
2019-12-19 10:20:00,87.06,87.15,86.85,86.94,2080.0,68.9352,69.0065,68.7689,68.8402,2080.0
2019-12-19 10:30:00,86.91,87.09,86.84,86.96,3200.0,68.8164,68.959,68.761,68.856,3200.0
2019-12-19 10:40:00,86.99,86.99,86.99,86.99,200.0,68.8798,68.8798,68.8798,68.8798,200.0
2019-12-19 10:50:00,87.05,87.05,86.87,87.0,700.0,68.9273,68.9273,68.7848,68.8877,700.0
2019-12-19 11:00:00,86.94,87.08,86.94,87.02,2300.0,68.8402,68.951,68.8402,68.9035,2300.0
2019-12-19 11:10:00,87.05,87.19,86.97,87.04,1500.0,68.9273,69.0381,68.8639,68.9194,1500.0
2019-12-19 11:20:00,87.02,87.1,86.92,86.92,1500.0,68.9035,68.9669,68.8244,68.8244,1500.0
2019-12-19 11:30:00,86.9,86.9,86.72,86.73,2900.0,68.8085,68.8085,68.666,68.6739,2900.0
2019-12-19 11:40:00,86.71,86.77,86.51,86.51,5000.0,68.6581,68.7056,68.4997,68.4997,5000.0
2019-12-19 11:50:00,86.47,86.58,86.47,86.57,2700.0,68.468,68.5551,68.468,68.5472,2700.0
2019-12-19 12:00:00,86.48,86.48,86.44,86.46,600.0,68.476,68.476,68.4443,68.4601,600.0
2019-12-19 12:10:00,86.61,86.86,86.6,86.84,900.0,68.5789,68.7768,68.571,68.761,900.0
2019-12-19 12:20:00,86.93,86.93,86.84,86.86,852.0,68.8323,68.8323,68.761,68.7768,852.0
2019-12-19 12:30:00,86.81,86.81,86.67,86.74,500.0,68.7373,68.7373,68.6264,68.6818,500.0
2019-12-19 12:40:00,86.67,86.67,86.65,86.65,200.0,68.6264,68.6264,68.6106,68.6106,200.0
2019-12-19 12:50:00,86.6,86.6,86.51,86.53,1600.0,68.571,68.571,68.4997,68.5156,1600.0
2019-12-19 13:00:00,86.62,86.62,86.49,86.53,1300.0,68.5868,68.5868,68.4839,68.5156,1300.0
2019-12-19 13:10:00,86.56,86.67,86.5,86.5,800.0,68.5393,68.6264,68.4918,68.4918,800.0
2019-12-19 13:20:00,86.43,86.43,86.39,86.39,764.0,68.4364,68.4364,68.4047,68.4047,764.0
2019-12-19 13:30:00,86.27,86.27,86.2,86.2,200.0,68.3097,68.3097,68.2543,68.2543,200.0
2019-12-19 13:40:00,86.18,86.31,86.12,86.12,1000.0,68.2384,68.3414,68.1909,68.1909,1000.0
2019-12-19 13:50:00,86.05,86.38,86.05,86.31,1228.0,68.1355,68.3968,68.1355,68.3414,1228.0
2019-12-19 14:00:00,86.32,86.46,86.32,86.46,900.0,68.3493,68.4601,68.3493,68.4601,900.0
2019-12-19 14:10:00,86.44,86.49,86.4,86.49,300.0,68.4443,68.4839,68.4126,68.4839,300.0
2019-12-19 14:20:00,86.64,86.73,86.54,86.72,800.0,68.6026,68.6739,68.5235,68.666,800.0
2019-12-19 14:30:00,86.77,86.77,86.67,86.73,1100.0,68.7056,68.7056,68.6264,68.6739,1100.0
2019-12-19 14:40:00,86.79,87.04,86.77,87.04,600.0,68.7214,68.9194,68.7056,68.9194,600.0
2019-12-19 14:50:00,87.01,87.15,86.96,87.15,1000.0,68.8956,69.0065,68.856,69.0065,1000.0
2019-12-19 15:00:00,87.18,87.42,87.18,87.37,1600.0,69.0302,69.2203,69.0302,69.1807,1600.0
2019-12-19 15:10:00,87.37,87.45,87.32,87.44,1800.0,69.1807,69.244,69.1411,69.2361,1800.0
2019-12-19 15:20:00,87.45,87.52,87.4,87.42,2200.0,69.244,69.2994,69.2044,69.2203,2200.0
2019-12-19 15:30:00,87.41,87.66,87.4,87.56,3500.0,69.2123,69.4103,69.2044,69.3311,3500.0
2019-12-19 15:40:00,87.58,87.64,87.42,87.43,3600.0,69.347,69.3945,69.2203,69.2282,3600.0
2019-12-19 15:50:00,87.42,87.53,87.23,87.53,7037.0,69.2203,69.3074,69.0698,69.3074,7037.0
2019-12-20 09:30:00,87.89,87.95,87.41,87.68,2482.0,69.5924,69.6399,69.2123,69.4261,2482.0
2019-12-20 09:40:00,87.58,88.15,87.58,87.81,900.0,69.347,69.7983,69.347,69.5291,900.0
2019-12-20 09:50:00,87.79,87.81,87.52,87.57,700.0,69.5132,69.5291,69.2994,69.339,700.0
2019-12-20 10:00:00,87.64,87.84,87.64,87.84,300.0,69.3945,69.5528,69.3945,69.5528,300.0
2019-12-20 10:10:00,87.78,87.87,87.76,87.76,807.0,69.5053,69.5766,69.4895,69.4895,807.0
2019-12-20 10:20:00,87.94,88.12,87.94,88.0,1352.0,69.632,69.7745,69.632,69.6795,1352.0
2019-12-20 10:30:00,88.24,88.45,88.16,88.45,1947.0,69.8696,70.0358,69.8062,70.0358,1947.0
2019-12-20 10:40:00,88.52,88.67,88.37,88.67,1700.0,70.0913,70.21,69.9725,70.21,1700.0
2019-12-20 10:50:00,88.72,88.74,88.33,88.45,1900.0,70.2496,70.2655,69.9408,70.0358,1900.0
2019-12-20 11:00:00,88.57,88.73,88.57,88.62,1200.0,70.1308,70.2575,70.1308,70.1704,1200.0
2019-12-20 11:10:00,88.69,89.06,88.63,88.91,1700.0,70.2259,70.5188,70.1784,70.4001,1700.0
2019-12-20 11:20:00,88.9,88.95,88.73,88.73,1800.0,70.3921,70.4317,70.2575,70.2575,1800.0
2019-12-20 11:30:00,88.96,88.97,88.78,88.96,1200.0,70.4397,70.4476,70.2971,70.4397,1200.0
2019-12-20 11:40:00,88.81,89.1,88.81,88.93,1016.0,70.3209,70.5505,70.3209,70.4159,1016.0
2019-12-20 11:50:00,89.05,89.17,88.98,88.98,1300.0,70.5109,70.6059,70.4555,70.4555,1300.0
2019-12-20 12:00:00,89.07,89.15,89.05,89.13,1500.0,70.5268,70.5901,70.5109,70.5743,1500.0
2019-12-20 12:10:00,89.11,89.11,88.92,88.95,3300.0,70.5584,70.5584,70.408,70.4317,3300.0
2019-12-20 12:20:00,88.95,88.95,88.67,88.75,3113.0,70.4317,70.4317,70.21,70.2734,3113.0
2019-12-20 12:30:00,88.78,88.8,88.45,88.67,2924.0,70.2971,70.313,70.0358,70.21,2924.0
2019-12-20 12:40:00,88.64,88.67,88.54,88.54,1400.0,70.1863,70.21,70.1071,70.1071,1400.0
2019-12-20 12:50:00,88.61,88.61,88.4,88.43,2254.0,70.1625,70.1625,69.9962,70.02,2254.0
2019-12-20 13:00:00,88.4,88.4,88.16,88.27,3413.0,69.9962,69.9962,69.8062,69.8933,3413.0
2019-12-20 13:10:00,88.28,88.29,88.11,88.11,3947.0,69.9012,69.9091,69.7666,69.7666,3947.0
2019-12-20 13:20:00,88.03,88.06,87.76,87.76,3171.0,69.7033,69.727,69.4895,69.4895,3171.0
2019-12-20 13:30:00,87.75,87.85,87.7,87.7,3952.0,69.4816,69.5607,69.442,69.442,3952.0
2019-12-20 13:40:00,87.68,87.68,87.4,87.4,7367.0,69.4261,69.4261,69.2044,69.2044,7367.0
2019-12-20 13:50:00,87.38,87.72,87.38,87.7,3712.0,69.1886,69.4578,69.1886,69.442,3712.0
2019-12-20 14:00:00,87.74,87.74,87.37,87.41,4400.0,69.4736,69.4736,69.1807,69.2123,4400.0
2019-12-20 14:10:00,87.44,87.58,87.39,87.58,1300.0,69.2361,69.347,69.1965,69.347,1300.0
2019-12-20 14:20:00,87.47,87.49,87.4,87.4,2600.0,69.2599,69.2757,69.2044,69.2044,2600.0
2019-12-20 14:30:00,87.49,87.62,87.4,87.42,2400.0,69.2757,69.3786,69.2044,69.2203,2400.0
2019-12-20 14:40:00,87.28,87.49,87.28,87.37,2845.0,69.1094,69.2757,69.1094,69.1807,2845.0
2019-12-20 14:50:00,87.34,87.35,87.19,87.19,4800.0,69.1569,69.1648,69.0381,69.0381,4800.0
2019-12-20 15:00:00,87.3,87.47,87.3,87.44,1934.0,69.1252,69.2599,69.1252,69.2361,1934.0
2019-12-20 15:10:00,87.43,87.54,87.34,87.37,1976.0,69.2282,69.3153,69.1569,69.1807,1976.0
2019-12-20 15:20:00,87.39,87.42,87.36,87.37,4083.0,69.1965,69.2203,69.1728,69.1807,4083.0
2019-12-20 15:30:00,87.38,87.6,87.38,87.52,3300.0,69.1886,69.3628,69.1886,69.2994,3300.0
2019-12-20 15:40:00,87.6,87.67,87.48,87.53,4100.0,69.3628,69.4182,69.2678,69.3074,4100.0
2019-12-20 15:50:00,87.53,88.02,87.53,88.02,10751.0,69.3074,69.6954,69.3074,69.6954,10751.0
2019-12-23 09:30:00,88.56,88.68,88.4,88.57,800.0,70.1229,70.2179,69.9962,70.1308,800.0
2019-12-23 09:40:00,88.58,89.01,88.58,89.01,200.0,70.1388,70.4792,70.1388,70.4792,200.0
2019-12-23 09:50:00,89.04,89.04,88.95,88.96,900.0,70.503,70.503,70.4317,70.4397,900.0
2019-12-23 10:00:00,89.06,89.06,88.7,88.95,1700.0,70.5188,70.5188,70.2338,70.4317,1700.0
2019-12-23 10:10:00,89.08,89.08,88.84,88.86,800.0,70.5347,70.5347,70.3446,70.3605,800.0
2019-12-23 10:20:00,88.92,88.94,88.61,88.67,1317.0,70.408,70.4238,70.1625,70.21,1317.0
2019-12-23 10:30:00,88.74,88.74,88.5,88.74,2517.0,70.2655,70.2655,70.0754,70.2655,2517.0
2019-12-23 10:40:00,88.74,88.83,88.74,88.79,1600.0,70.2655,70.3367,70.2655,70.305,1600.0
2019-12-23 10:50:00,88.76,88.76,88.45,88.45,1900.0,70.2813,70.2813,70.0358,70.0358,1900.0
2019-12-23 11:00:00,88.44,88.55,88.24,88.53,1300.0,70.0279,70.115,69.8696,70.0992,1300.0
2019-12-23 11:10:00,88.51,88.77,88.51,88.72,2800.0,70.0833,70.2892,70.0833,70.2496,2800.0
2019-12-23 11:20:00,88.72,88.87,88.69,88.87,3903.0,70.2496,70.3684,70.2259,70.3684,3903.0
2019-12-23 11:30:00,88.8,89.05,88.76,89.0,1300.0,70.313,70.5109,70.2813,70.4713,1300.0
2019-12-23 11:40:00,88.98,88.98,88.77,88.77,8232.0,70.4555,70.4555,70.2892,70.2892,8232.0
2019-12-23 11:50:00,88.8,89.08,88.79,89.08,1000.0,70.313,70.5347,70.305,70.5347,1000.0
2019-12-23 12:00:00,89.1,89.11,88.96,89.11,1100.0,70.5505,70.5584,70.4397,70.5584,1100.0
2019-12-23 12:10:00,89.06,89.08,89.03,89.07,1971.0,70.5188,70.5347,70.4951,70.5268,1971.0
2019-12-23 12:20:00,89.08,89.12,89.03,89.03,894.0,70.5347,70.5663,70.4951,70.4951,894.0
2019-12-23 12:30:00,89.03,89.09,88.98,89.09,400.0,70.4951,70.5426,70.4555,70.5426,400.0
2019-12-23 12:40:00,89.2,89.27,89.2,89.25,700.0,70.6297,70.6851,70.6297,70.6693,700.0
2019-12-23 12:50:00,89.3,89.42,89.26,89.4,900.0,70.7089,70.8039,70.6772,70.7881,900.0
2019-12-23 13:00:00,89.32,89.39,89.32,89.35,400.0,70.7247,70.7801,70.7247,70.7485,400.0
2019-12-23 13:10:00,89.29,89.29,89.2,89.2,1600.0,70.701,70.701,70.6297,70.6297,1600.0
2019-12-23 13:20:00,89.24,89.26,89.21,89.26,4185.0,70.6614,70.6772,70.6376,70.6772,4185.0
2019-12-23 13:30:00,89.26,89.26,88.86,88.86,1612.0,70.6772,70.6772,70.3605,70.3605,1612.0
2019-12-23 13:40:00,89.08,89.08,88.74,88.84,2300.0,70.5347,70.5347,70.2655,70.3446,2300.0
2019-12-23 13:50:00,88.84,88.87,88.74,88.87,700.0,70.3446,70.3684,70.2655,70.3684,700.0
2019-12-23 14:00:00,88.82,88.82,88.67,88.67,2200.0,70.3288,70.3288,70.21,70.21,2200.0
2019-12-23 14:10:00,88.65,88.72,88.62,88.69,1800.0,70.1942,70.2496,70.1704,70.2259,1800.0
2019-12-23 14:20:00,88.71,88.84,88.68,88.78,500.0,70.2417,70.3446,70.2179,70.2971,500.0
2019-12-23 14:30:00,88.76,88.76,88.63,88.66,986.0,70.2813,70.2813,70.1784,70.2021,986.0
2019-12-23 14:40:00,88.66,88.74,88.66,88.74,1100.0,70.2021,70.2655,70.2021,70.2655,1100.0
2019-12-23 14:50:00,88.75,88.92,88.75,88.92,500.0,70.2734,70.408,70.2734,70.408,500.0
2019-12-23 15:00:00,88.95,89.08,88.94,89.02,1300.0,70.4317,70.5347,70.4238,70.4872,1300.0
2019-12-23 15:10:00,88.98,89.02,88.89,88.89,1900.0,70.4555,70.4872,70.3842,70.3842,1900.0
2019-12-23 15:20:00,88.89,89.12,88.88,89.12,1800.0,70.3842,70.5663,70.3763,70.5663,1800.0
2019-12-23 15:30:00,89.13,89.13,88.96,89.13,1595.0,70.5743,70.5743,70.4397,70.5743,1595.0
2019-12-23 15:40:00,89.09,89.19,89.09,89.09,2100.0,70.5426,70.6218,70.5426,70.5426,2100.0
2019-12-23 15:50:00,89.12,89.12,88.93,89.0,4462.0,70.5663,70.5663,70.4159,70.4713,4462.0
2019-12-24 09:30:00,89.29,89.9,89.29,89.85,2570.0,70.701,71.184,70.701,71.1444,2570.0
2019-12-24 09:40:00,89.86,90.17,89.78,90.16,1400.0,71.1523,71.3977,71.0889,71.3898,1400.0
2019-12-24 09:50:00,90.29,90.34,90.19,90.34,1000.0,71.4928,71.5324,71.4136,71.5324,1000.0
2019-12-24 10:00:00,90.31,90.41,90.2,90.21,1220.0,71.5086,71.5878,71.4215,71.4294,1220.0
2019-12-24 10:10:00,90.18,90.2,90.03,90.03,1300.0,71.4057,71.4215,71.2869,71.2869,1300.0
2019-12-24 10:20:00,89.95,90.01,89.84,90.0,1524.0,71.2235,71.2711,71.1365,71.2631,1524.0
2019-12-24 10:30:00,89.95,90.21,89.93,90.08,3437.0,71.2235,71.4294,71.2077,71.3265,3437.0
2019-12-24 10:40:00,90.14,90.68,90.14,90.6,1148.0,71.374,71.8016,71.374,71.7382,1148.0
2019-12-24 10:50:00,90.66,90.71,90.57,90.57,1500.0,71.7857,71.8253,71.7145,71.7145,1500.0
2019-12-24 11:00:00,90.48,90.5,90.21,90.21,1200.0,71.6432,71.659,71.4294,71.4294,1200.0
2019-12-24 11:10:00,90.41,90.61,90.4,90.61,1200.0,71.5878,71.7461,71.5799,71.7461,1200.0
2019-12-24 11:20:00,90.74,90.76,90.74,90.76,400.0,71.8491,71.8649,71.8491,71.8649,400.0
2019-12-24 11:30:00,90.8,90.89,90.77,90.79,1277.0,71.8966,71.9679,71.8728,71.8887,1277.0
2019-12-24 11:40:00,90.79,90.79,90.71,90.79,400.0,71.8887,71.8887,71.8253,71.8887,400.0
2019-12-24 11:50:00,90.74,90.74,90.59,90.59,800.0,71.8491,71.8491,71.7303,71.7303,800.0
2019-12-24 12:00:00,90.66,90.79,90.58,90.79,1641.0,71.7857,71.8887,71.7224,71.8887,1641.0
2019-12-24 12:10:00,90.79,90.85,90.72,90.84,1623.0,71.8887,71.9362,71.8332,71.9283,1623.0
2019-12-24 12:20:00,90.81,90.81,90.55,90.55,1805.0,71.9045,71.9045,71.6986,71.6986,1805.0
2019-12-24 12:30:00,90.54,90.6,90.47,90.48,1900.0,71.6907,71.7382,71.6353,71.6432,1900.0
2019-12-24 12:40:00,90.49,90.49,90.21,90.21,2400.0,71.6511,71.6511,71.4294,71.4294,2400.0
2019-12-24 12:50:00,90.14,90.28,89.98,90.19,5390.0,71.374,71.4848,71.2473,71.4136,5390.0
2019-12-26 09:30:00,91.0,91.0,90.87,90.87,300.0,72.055,72.055,71.952,71.952,300.0
2019-12-26 09:40:00,90.85,91.13,90.85,91.13,200.0,71.9362,72.1579,71.9362,72.1579,200.0
2019-12-26 09:50:00,91.13,91.13,90.5,90.5,2058.0,72.1579,72.1579,71.659,71.659,2058.0
2019-12-26 10:00:00,90.72,90.72,90.54,90.64,815.0,71.8332,71.8332,71.6907,71.7699,815.0
2019-12-26 10:10:00,90.58,91.02,90.58,91.0,833.0,71.7224,72.0708,71.7224,72.055,833.0
2019-12-26 10:20:00,91.07,91.27,91.07,91.21,3290.0,72.1104,72.2687,72.1104,72.2212,3290.0
2019-12-26 10:30:00,91.49,91.53,91.44,91.52,1150.0,72.4429,72.4746,72.4034,72.4667,1150.0
2019-12-26 10:40:00,91.51,91.74,91.5,91.62,800.0,72.4588,72.6409,72.4509,72.5459,800.0
2019-12-26 10:50:00,91.52,91.52,91.42,91.43,1200.0,72.4667,72.4667,72.3875,72.3954,1200.0
2019-12-26 11:00:00,91.56,91.71,91.52,91.57,1400.0,72.4984,72.6171,72.4667,72.5063,1400.0
2019-12-26 11:10:00,91.5,91.61,91.44,91.44,800.0,72.4509,72.538,72.4034,72.4034,800.0
2019-12-26 11:20:00,91.42,91.44,91.26,91.43,900.0,72.3875,72.4034,72.2608,72.3954,900.0
2019-12-26 11:30:00,91.43,91.43,91.37,91.4,600.0,72.3954,72.3954,72.3479,72.3717,600.0
2019-12-26 11:40:00,91.37,91.37,91.24,91.31,1300.0,72.3479,72.3479,72.245,72.3004,1300.0
2019-12-26 11:50:00,91.72,91.72,91.58,91.58,900.0,72.6251,72.6251,72.5142,72.5142,900.0
2019-12-26 12:00:00,91.63,91.82,91.63,91.79,421.0,72.5538,72.7042,72.5538,72.6805,421.0
2019-12-26 12:10:00,91.78,91.78,91.68,91.71,800.0,72.6726,72.6726,72.5934,72.6171,800.0
2019-12-26 12:20:00,91.79,91.79,91.74,91.74,600.0,72.6805,72.6805,72.6409,72.6409,600.0
2019-12-26 12:30:00,91.67,91.85,91.67,91.83,1800.0,72.5855,72.728,72.5855,72.7122,1800.0
2019-12-26 12:40:00,91.83,91.93,91.83,91.93,700.0,72.7122,72.7913,72.7122,72.7913,700.0
2019-12-26 12:50:00,91.93,91.93,91.87,91.87,500.0,72.7913,72.7913,72.7438,72.7438,500.0
2019-12-26 13:00:00,91.86,92.01,91.83,91.83,2659.0,72.7359,72.8547,72.7122,72.7122,2659.0
2019-12-26 13:10:00,91.91,91.92,91.52,91.84,1319.0,72.7755,72.7834,72.4667,72.7201,1319.0
2019-12-26 13:20:00,91.74,91.86,91.74,91.82,500.0,72.6409,72.7359,72.6409,72.7042,500.0
2019-12-26 13:30:00,91.82,91.91,91.81,91.88,1065.0,72.7042,72.7755,72.6963,72.7517,1065.0
2019-12-26 13:40:00,91.9,91.97,91.85,91.97,400.0,72.7676,72.823,72.728,72.823,400.0
2019-12-26 13:50:00,91.94,91.94,91.88,91.9,600.0,72.7993,72.7993,72.7517,72.7676,600.0
2019-12-26 14:00:00,91.74,91.76,91.74,91.76,200.0,72.6409,72.6567,72.6409,72.6567,200.0
2019-12-26 14:10:00,91.85,91.85,91.7,91.7,1000.0,72.728,72.728,72.6092,72.6092,1000.0
2019-12-26 14:20:00,91.56,91.63,91.55,91.62,600.0,72.4984,72.5538,72.4905,72.5459,600.0
2019-12-26 14:30:00,91.61,91.61,91.6,91.6,400.0,72.538,72.538,72.53,72.53,400.0
2019-12-26 14:40:00,91.68,91.72,91.59,91.6,800.0,72.5934,72.6251,72.5221,72.53,800.0
2019-12-26 14:50:00,91.64,91.73,91.64,91.69,600.0,72.5617,72.633,72.5617,72.6013,600.0
2019-12-26 15:00:00,91.61,91.71,91.61,91.64,1800.0,72.538,72.6171,72.538,72.5617,1800.0
2019-12-26 15:10:00,91.67,91.77,91.67,91.68,2000.0,72.5855,72.6646,72.5855,72.5934,2000.0
2019-12-26 15:20:00,91.61,91.65,91.56,91.56,1544.0,72.538,72.5696,72.4984,72.4984,1544.0
2019-12-26 15:30:00,91.56,91.57,91.34,91.34,2100.0,72.4984,72.5063,72.3242,72.3242,2100.0
2019-12-26 15:40:00,91.27,91.28,91.21,91.26,1300.0,72.2687,72.2767,72.2212,72.2608,1300.0
2019-12-26 15:50:00,91.27,91.36,91.11,91.33,6666.0,72.2687,72.34,72.1421,72.3163,6666.0
2019-12-27 09:30:00,91.55,91.55,91.44,91.47,700.0,72.4905,72.4905,72.4034,72.4271,700.0
2019-12-27 09:40:00,91.25,91.67,91.25,91.63,1500.0,72.2529,72.5855,72.2529,72.5538,1500.0
2019-12-27 09:50:00,91.62,91.62,91.37,91.37,500.0,72.5459,72.5459,72.3479,72.3479,500.0
2019-12-27 10:00:00,90.98,90.98,90.82,90.86,800.0,72.0391,72.0391,71.9124,71.9441,800.0
2019-12-27 10:10:00,91.15,91.33,91.04,91.27,2700.0,72.1737,72.3163,72.0866,72.2687,2700.0
2019-12-27 10:20:00,91.42,91.52,91.35,91.35,1200.0,72.3875,72.4667,72.3321,72.3321,1200.0
2019-12-27 10:30:00,91.48,91.51,91.29,91.38,1700.0,72.435,72.4588,72.2846,72.3558,1700.0
2019-12-27 10:40:00,91.35,91.37,91.35,91.37,300.0,72.3321,72.3479,72.3321,72.3479,300.0
2019-12-27 10:50:00,91.65,91.65,91.62,91.62,300.0,72.5696,72.5696,72.5459,72.5459,300.0
2019-12-27 11:00:00,91.56,92.0,91.56,92.0,1000.0,72.4984,72.8468,72.4984,72.8468,1000.0
2019-12-27 11:10:00,92.09,92.09,91.84,91.84,1500.0,72.918,72.918,72.7201,72.7201,1500.0
2019-12-27 11:20:00,91.86,91.87,91.66,91.67,800.0,72.7359,72.7438,72.5775,72.5855,800.0
2019-12-27 11:30:00,91.48,91.48,91.47,91.47,200.0,72.435,72.435,72.4271,72.4271,200.0
2019-12-27 11:40:00,91.54,91.54,91.54,91.54,100.0,72.4825,72.4825,72.4825,72.4825,100.0
2019-12-27 11:50:00,91.67,91.95,91.67,91.89,800.0,72.5855,72.8072,72.5855,72.7597,800.0
2019-12-27 12:00:00,91.85,91.89,91.75,91.75,800.0,72.728,72.7597,72.6488,72.6488,800.0
2019-12-27 12:10:00,91.73,91.73,91.68,91.68,294.0,72.633,72.633,72.5934,72.5934,294.0
2019-12-27 12:20:00,91.58,91.64,91.52,91.64,700.0,72.5142,72.5617,72.4667,72.5617,700.0
2019-12-27 12:30:00,91.71,91.71,91.66,91.66,600.0,72.6171,72.6171,72.5775,72.5775,600.0
2019-12-27 12:40:00,91.66,91.67,91.63,91.66,700.0,72.5775,72.5855,72.5538,72.5775,700.0
2019-12-27 12:50:00,91.7,91.79,91.61,91.79,849.0,72.6092,72.6805,72.538,72.6805,849.0
2019-12-27 13:00:00,91.84,91.96,91.81,91.96,535.0,72.7201,72.8151,72.6963,72.8151,535.0
2019-12-27 13:10:00,92.03,92.03,91.91,91.91,1100.0,72.8705,72.8705,72.7755,72.7755,1100.0
2019-12-27 13:20:00,91.89,92.0,91.89,92.0,300.0,72.7597,72.8468,72.7597,72.8468,300.0
2019-12-27 13:30:00,91.95,91.95,91.91,91.91,200.0,72.8072,72.8072,72.7755,72.7755,200.0
2019-12-27 13:40:00,91.81,91.81,91.67,91.67,1588.0,72.6963,72.6963,72.5855,72.5855,1588.0
2019-12-27 13:50:00,91.72,91.74,91.7,91.7,400.0,72.6251,72.6409,72.6092,72.6092,400.0
2019-12-27 14:00:00,91.45,91.45,91.21,91.31,700.0,72.4113,72.4113,72.2212,72.3004,700.0
2019-12-27 14:10:00,91.32,91.32,91.2,91.25,900.0,72.3083,72.3083,72.2133,72.2529,900.0
2019-12-27 14:20:00,91.28,91.36,91.27,91.32,900.0,72.2767,72.34,72.2687,72.3083,900.0
2019-12-27 14:30:00,91.36,91.53,91.36,91.49,600.0,72.34,72.4746,72.34,72.4429,600.0
2019-12-27 14:40:00,91.57,91.61,91.5,91.5,794.0,72.5063,72.538,72.4509,72.4509,794.0
2019-12-27 14:50:00,91.54,91.56,91.45,91.54,800.0,72.4825,72.4984,72.4113,72.4825,800.0
2019-12-27 15:00:00,91.47,91.49,91.37,91.37,498.0,72.4271,72.4429,72.3479,72.3479,498.0
2019-12-27 15:10:00,91.3,91.32,91.22,91.22,700.0,72.2925,72.3083,72.2292,72.2292,700.0
2019-12-27 15:20:00,91.2,91.22,91.15,91.16,2434.0,72.2133,72.2292,72.1737,72.1816,2434.0
2019-12-27 15:30:00,91.13,91.2,91.11,91.14,3471.0,72.1579,72.2133,72.1421,72.1658,3471.0
2019-12-27 15:40:00,91.21,91.21,90.81,90.81,4876.0,72.2212,72.2212,71.9045,71.9045,4876.0
2019-12-27 15:50:00,90.7,90.89,90.6,90.77,6585.0,71.8174,71.9679,71.7382,71.8728,6585.0
2019-12-30 09:30:00,91.4,91.58,91.4,91.54,300.0,72.3717,72.5142,72.3717,72.4825,300.0
2019-12-30 09:40:00,91.43,91.79,91.38,91.72,1200.0,72.3954,72.6805,72.3558,72.6251,1200.0
2019-12-30 09:50:00,91.64,91.79,91.58,91.58,600.0,72.5617,72.6805,72.5142,72.5142,600.0
2019-12-30 10:00:00,91.55,91.63,91.49,91.63,600.0,72.4905,72.5538,72.4429,72.5538,600.0
2019-12-30 10:10:00,91.74,91.78,91.57,91.57,1300.0,72.6409,72.6726,72.5063,72.5063,1300.0
2019-12-30 10:20:00,91.61,91.77,91.6,91.6,1369.0,72.538,72.6646,72.53,72.53,1369.0
2019-12-30 10:30:00,91.62,91.62,91.45,91.58,820.0,72.5459,72.5459,72.4113,72.5142,820.0
2019-12-30 10:40:00,91.53,91.58,91.48,91.58,1000.0,72.4746,72.5142,72.435,72.5142,1000.0
2019-12-30 10:50:00,91.64,91.71,91.61,91.69,1047.0,72.5617,72.6171,72.538,72.6013,1047.0
2019-12-30 11:00:00,91.89,92.04,91.72,91.78,2100.0,72.7597,72.8784,72.6251,72.6726,2100.0
2019-12-30 11:10:00,91.91,91.94,91.88,91.9,1200.0,72.7755,72.7993,72.7517,72.7676,1200.0
2019-12-30 11:20:00,91.84,91.84,91.66,91.68,700.0,72.7201,72.7201,72.5775,72.5934,700.0
2019-12-30 11:30:00,91.43,91.43,91.18,91.22,1800.0,72.3954,72.3954,72.1975,72.2292,1800.0
2019-12-30 11:40:00,91.19,91.36,91.1,91.36,1984.0,72.2054,72.34,72.1341,72.34,1984.0
2019-12-30 11:50:00,91.33,91.33,91.13,91.15,1000.0,72.3163,72.3163,72.1579,72.1737,1000.0
2019-12-30 12:00:00,91.2,91.3,91.14,91.27,1200.0,72.2133,72.2925,72.1658,72.2687,1200.0
2019-12-30 12:10:00,91.27,91.27,91.14,91.14,1072.0,72.2687,72.2687,72.1658,72.1658,1072.0
2019-12-30 12:20:00,91.11,91.42,91.11,91.4,900.0,72.1421,72.3875,72.1421,72.3717,900.0
2019-12-30 12:30:00,91.49,91.53,91.48,91.48,600.0,72.4429,72.4746,72.435,72.435,600.0
2019-12-30 12:40:00,91.47,91.54,91.47,91.47,900.0,72.4271,72.4825,72.4271,72.4271,900.0
2019-12-30 12:50:00,91.42,91.57,91.42,91.53,900.0,72.3875,72.5063,72.3875,72.4746,900.0
2019-12-30 13:00:00,91.6,91.78,91.6,91.78,700.0,72.53,72.6726,72.53,72.6726,700.0
2019-12-30 13:10:00,91.82,91.82,91.71,91.71,500.0,72.7042,72.7042,72.6171,72.6171,500.0
2019-12-30 13:20:00,91.69,91.85,91.69,91.85,1000.0,72.6013,72.728,72.6013,72.728,1000.0
2019-12-30 13:30:00,91.82,91.85,91.71,91.71,700.0,72.7042,72.728,72.6171,72.6171,700.0
2019-12-30 13:40:00,91.81,91.92,91.77,91.91,600.0,72.6963,72.7834,72.6646,72.7755,600.0
2019-12-30 13:50:00,91.97,92.09,91.97,92.02,1500.0,72.823,72.918,72.823,72.8626,1500.0
2019-12-30 14:00:00,92.1,92.1,91.99,92.0,1100.0,72.9259,72.9259,72.8388,72.8468,1100.0
2019-12-30 14:10:00,91.98,92.1,91.95,92.03,1000.0,72.8309,72.9259,72.8072,72.8705,1000.0
2019-12-30 14:20:00,92.05,92.05,91.96,91.96,700.0,72.8864,72.8864,72.8151,72.8151,700.0
2019-12-30 14:30:00,91.88,91.92,91.82,91.82,1400.0,72.7517,72.7834,72.7042,72.7042,1400.0
2019-12-30 14:40:00,91.81,91.9,91.79,91.84,1815.0,72.6963,72.7676,72.6805,72.7201,1815.0
2019-12-30 14:50:00,91.83,91.86,91.78,91.78,1200.0,72.7122,72.7359,72.6726,72.6726,1200.0
2019-12-30 15:00:00,91.66,91.72,91.63,91.65,1400.0,72.5775,72.6251,72.5538,72.5696,1400.0
2019-12-30 15:10:00,91.63,91.65,91.57,91.59,1800.0,72.5538,72.5696,72.5063,72.5221,1800.0
2019-12-30 15:20:00,91.57,91.6,91.47,91.47,3000.0,72.5063,72.53,72.4271,72.4271,3000.0
2019-12-30 15:30:00,91.48,91.55,91.35,91.36,2897.0,72.435,72.4905,72.3321,72.34,2897.0
2019-12-30 15:40:00,91.34,91.35,91.18,91.18,2694.0,72.3242,72.3321,72.1975,72.1975,2694.0
2019-12-30 15:50:00,91.1,91.14,90.86,91.04,11028.0,72.1341,72.1658,71.9441,72.0866,11028.0
2019-12-31 09:30:00,90.62,91.0,90.61,90.92,900.0,71.7541,72.055,71.7461,71.9916,900.0
2019-12-31 09:40:00,90.84,91.43,90.84,91.43,800.0,71.9283,72.3954,71.9283,72.3954,800.0
2019-12-31 09:50:00,92.0,92.0,91.99,91.99,200.0,72.8468,72.8468,72.8388,72.8388,200.0
2019-12-31 10:00:00,91.78,92.23,91.75,92.23,1200.0,72.6726,73.0289,72.6488,73.0289,1200.0
2019-12-31 10:10:00,92.23,92.29,92.23,92.29,200.0,73.0289,73.0764,73.0289,73.0764,200.0
2019-12-31 10:20:00,92.38,92.44,92.15,92.15,500.0,73.1477,73.1952,72.9655,72.9655,500.0
2019-12-31 10:30:00,92.32,92.49,92.23,92.49,900.0,73.1001,73.2348,73.0289,73.2348,900.0
2019-12-31 10:40:00,92.45,92.45,92.37,92.37,600.0,73.2031,73.2031,73.1397,73.1397,600.0
2019-12-31 10:50:00,92.29,92.29,92.0,92.08,800.0,73.0764,73.0764,72.8468,72.9101,800.0
2019-12-31 11:00:00,92.3,92.32,92.11,92.11,500.0,73.0843,73.1001,72.9339,72.9339,500.0
2019-12-31 11:10:00,92.03,92.06,91.98,91.98,600.0,72.8705,72.8943,72.8309,72.8309,600.0
2019-12-31 11:20:00,92.27,92.27,92.26,92.27,400.0,73.0606,73.0606,73.0526,73.0606,400.0
2019-12-31 11:30:00,92.26,92.36,92.09,92.36,600.0,73.0526,73.1318,72.918,73.1318,600.0
2019-12-31 11:40:00,92.26,92.51,92.26,92.4,600.0,73.0526,73.2506,73.0526,73.1635,600.0
2019-12-31 11:50:00,92.47,92.5,92.46,92.46,700.0,73.2189,73.2427,73.211,73.211,700.0
2019-12-31 12:00:00,92.59,92.6,92.52,92.52,400.0,73.3139,73.3219,73.2585,73.2585,400.0
2019-12-31 12:10:00,92.5,92.83,92.49,92.83,400.0,73.2427,73.504,73.2348,73.504,400.0
2019-12-31 12:20:00,92.67,92.83,92.67,92.77,700.0,73.3773,73.504,73.3773,73.4565,700.0
2019-12-31 12:30:00,92.94,93.0,92.88,93.0,600.0,73.5911,73.6386,73.5436,73.6386,600.0
2019-12-31 12:40:00,93.01,93.01,92.86,92.93,400.0,73.6465,73.6465,73.5277,73.5832,400.0
2019-12-31 12:50:00,92.82,92.84,92.72,92.72,600.0,73.4961,73.5119,73.4169,73.4169,600.0
2019-12-31 13:00:00,92.82,92.83,92.82,92.83,200.0,73.4961,73.504,73.4961,73.504,200.0
2019-12-31 13:10:00,92.88,92.88,92.65,92.69,700.0,73.5436,73.5436,73.3614,73.3931,700.0
2019-12-31 13:20:00,92.77,92.82,92.52,92.57,1000.0,73.4565,73.4961,73.2585,73.2981,1000.0
2019-12-31 13:30:00,92.59,92.59,92.46,92.52,900.0,73.3139,73.3139,73.211,73.2585,900.0
2019-12-31 13:40:00,92.49,92.67,92.49,92.59,600.0,73.2348,73.3773,73.2348,73.3139,600.0
2019-12-31 13:50:00,92.63,92.63,92.56,92.56,600.0,73.3456,73.3456,73.2902,73.2902,600.0
2019-12-31 14:00:00,92.54,92.6,92.54,92.6,300.0,73.2743,73.3219,73.2743,73.3219,300.0
2019-12-31 14:10:00,92.55,92.64,92.55,92.58,900.0,73.2823,73.3535,73.2823,73.306,900.0
2019-12-31 14:20:00,92.53,92.58,92.45,92.45,600.0,73.2664,73.306,73.2031,73.2031,600.0
2019-12-31 14:30:00,92.58,92.58,92.58,92.58,200.0,73.306,73.306,73.306,73.306,200.0
2019-12-31 14:40:00,92.61,92.71,92.61,92.71,500.0,73.3298,73.409,73.3298,73.409,500.0
2019-12-31 14:50:00,92.76,92.76,92.76,92.76,100.0,73.4485,73.4485,73.4485,73.4485,100.0
2019-12-31 15:00:00,92.79,92.87,92.79,92.85,1100.0,73.4723,73.5356,73.4723,73.5198,1100.0
2019-12-31 15:10:00,92.79,92.83,92.67,92.75,1400.0,73.4723,73.504,73.3773,73.4406,1400.0
2019-12-31 15:20:00,92.85,92.86,92.77,92.78,600.0,73.5198,73.5277,73.4565,73.4644,600.0
2019-12-31 15:30:00,92.84,92.88,92.78,92.8,1600.0,73.5119,73.5436,73.4644,73.4802,1600.0
2019-12-31 15:40:00,92.82,92.95,92.81,92.81,2000.0,73.4961,73.599,73.4881,73.4881,2000.0
2019-12-31 15:50:00,92.83,92.91,92.73,92.85,3011.0,73.504,73.5673,73.4248,73.5198,3011.0
2020-01-02 09:30:00,93.5,93.53,93.03,93.21,1988.0,74.0345,74.0582,73.6623,73.8049,1988.0
2020-01-02 09:40:00,93.3,93.3,92.49,92.49,1400.0,73.8761,73.8761,73.2348,73.2348,1400.0
2020-01-02 09:50:00,92.24,92.85,92.24,92.85,800.0,73.0368,73.5198,73.0368,73.5198,800.0
2020-01-02 10:00:00,92.87,92.87,92.54,92.69,800.0,73.5356,73.5356,73.2743,73.3931,800.0
2020-01-02 10:10:00,92.95,92.95,92.36,92.52,1600.0,73.599,73.599,73.1318,73.2585,1600.0
2020-01-02 10:20:00,92.63,92.63,92.25,92.35,1400.0,73.3456,73.3456,73.0447,73.1239,1400.0
2020-01-02 10:30:00,92.36,92.43,92.3,92.41,1367.0,73.1318,73.1872,73.0843,73.1714,1367.0
2020-01-02 10:40:00,92.43,92.75,92.34,92.69,1722.0,73.1872,73.4406,73.116,73.3931,1722.0
2020-01-02 10:50:00,92.68,92.8,92.68,92.8,1200.0,73.3852,73.4802,73.3852,73.4802,1200.0
2020-01-02 11:00:00,92.69,92.69,92.13,92.15,1400.0,73.3931,73.3931,72.9497,72.9655,1400.0
2020-01-02 11:10:00,92.17,92.23,92.15,92.23,1625.0,72.9814,73.0289,72.9655,73.0289,1625.0
2020-01-02 11:20:00,92.0,92.09,91.81,91.81,703.0,72.8468,72.918,72.6963,72.6963,703.0
2020-01-02 11:30:00,91.8,91.8,91.55,91.73,900.0,72.6884,72.6884,72.4905,72.633,900.0
2020-01-02 11:40:00,91.62,91.71,91.62,91.7,2500.0,72.5459,72.6171,72.5459,72.6092,2500.0
2020-01-02 11:50:00,91.9,91.9,91.9,91.9,100.0,72.7676,72.7676,72.7676,72.7676,100.0
2020-01-02 12:00:00,91.96,92.04,91.91,92.01,400.0,72.8151,72.8784,72.7755,72.8547,400.0
2020-01-02 12:10:00,91.99,91.99,91.99,91.99,100.0,72.8388,72.8388,72.8388,72.8388,100.0
2020-01-02 12:20:00,92.05,92.19,92.05,92.07,800.0,72.8864,72.9972,72.8864,72.9022,800.0
2020-01-02 12:30:00,92.11,92.11,92.01,92.09,1100.0,72.9339,72.9339,72.8547,72.918,1100.0
2020-01-02 12:40:00,91.99,92.09,91.99,92.07,600.0,72.8388,72.918,72.8388,72.9022,600.0
2020-01-02 12:50:00,92.07,92.07,91.89,91.89,800.0,72.9022,72.9022,72.7597,72.7597,800.0
2020-01-02 13:00:00,91.89,91.89,91.79,91.79,400.0,72.7597,72.7597,72.6805,72.6805,400.0
2020-01-02 13:10:00,91.85,91.89,91.85,91.87,420.0,72.728,72.7597,72.728,72.7438,420.0
2020-01-02 13:20:00,91.86,91.92,91.84,91.9,500.0,72.7359,72.7834,72.7201,72.7676,500.0
2020-01-02 13:30:00,91.96,92.02,91.96,92.01,400.0,72.8151,72.8626,72.8151,72.8547,400.0
2020-01-02 13:40:00,91.98,91.99,91.97,91.99,400.0,72.8309,72.8388,72.823,72.8388,400.0
2020-01-02 13:50:00,92.05,92.05,91.97,91.97,200.0,72.8864,72.8864,72.823,72.823,200.0
2020-01-02 14:00:00,91.93,91.98,91.92,91.98,600.0,72.7913,72.8309,72.7834,72.8309,600.0
2020-01-02 14:10:00,91.99,92.02,91.85,91.92,2573.0,72.8388,72.8626,72.728,72.7834,2573.0
2020-01-02 14:20:00,92.0,92.1,91.91,91.99,2100.0,72.8468,72.9259,72.7755,72.8388,2100.0
2020-01-02 14:30:00,92.0,92.07,92.0,92.02,306.0,72.8468,72.9022,72.8468,72.8626,306.0
2020-01-02 14:40:00,92.07,92.19,92.07,92.15,700.0,72.9022,72.9972,72.9022,72.9655,700.0
2020-01-02 14:50:00,92.1,92.11,92.0,92.0,900.0,72.9259,72.9339,72.8468,72.8468,900.0
2020-01-02 15:00:00,91.92,91.93,91.91,91.91,400.0,72.7834,72.7913,72.7755,72.7755,400.0
2020-01-02 15:10:00,91.95,92.0,91.94,91.94,904.0,72.8072,72.8468,72.7993,72.7993,904.0
2020-01-02 15:20:00,92.09,92.09,92.01,92.01,700.0,72.918,72.918,72.8547,72.8547,700.0
2020-01-02 15:30:00,92.02,92.18,92.0,92.14,2706.0,72.8626,72.9893,72.8468,72.9576,2706.0
2020-01-02 15:40:00,92.12,92.2,92.0,92.2,4112.0,72.9418,73.0051,72.8468,73.0051,4112.0
2020-01-02 15:50:00,92.26,92.69,92.22,92.63,12866.0,73.0526,73.3931,73.021,73.3456,12866.0
2020-01-03 09:30:00,95.16,95.38,94.04,94.04,4264.0,75.3489,75.5231,74.4621,74.4621,4264.0
2020-01-03 09:40:00,94.18,95.1,94.01,94.99,3820.0,74.5729,75.3014,74.4383,75.2143,3820.0
2020-01-03 09:50:00,95.12,95.71,94.41,94.71,6434.0,75.3172,75.7844,74.755,74.9926,6434.0
2020-01-03 10:00:00,94.66,94.7,94.2,94.6,3188.0,74.953,74.9847,74.5888,74.9055,3188.0
2020-01-03 10:10:00,94.82,94.96,94.5,94.69,4350.0,75.0797,75.1905,74.8263,74.9767,4350.0
2020-01-03 10:20:00,94.78,94.78,94.53,94.53,3400.0,75.048,75.048,74.8501,74.8501,3400.0
2020-01-03 10:30:00,94.51,94.51,94.21,94.21,4406.0,74.8342,74.8342,74.5967,74.5967,4406.0
2020-01-03 10:40:00,94.2,94.27,94.0,94.02,2800.0,74.5888,74.6442,74.4304,74.4462,2800.0
2020-01-03 10:50:00,94.01,94.12,93.95,94.12,2182.0,74.4383,74.5254,74.3908,74.5254,2182.0
2020-01-03 11:00:00,94.06,94.21,93.91,93.99,2629.0,74.4779,74.5967,74.3591,74.4225,2629.0
2020-01-03 11:10:00,94.12,94.13,93.89,93.89,2100.0,74.5254,74.5333,74.3433,74.3433,2100.0
2020-01-03 11:20:00,93.88,93.99,93.58,93.58,3200.0,74.3354,74.4225,74.0978,74.0978,3200.0
2020-01-03 11:30:00,93.73,93.77,93.58,93.77,709.0,74.2166,74.2483,74.0978,74.2483,709.0
2020-01-03 11:40:00,93.78,94.25,93.78,94.25,4307.0,74.2562,74.6283,74.2562,74.6283,4307.0
2020-01-03 11:50:00,94.29,94.33,94.22,94.29,3758.0,74.66,74.6917,74.6046,74.66,3758.0
2020-01-03 12:00:00,94.32,94.51,94.13,94.13,5700.0,74.6838,74.8342,74.5333,74.5333,5700.0
2020-01-03 12:10:00,94.19,94.21,94.05,94.05,500.0,74.5808,74.5967,74.47,74.47,500.0
2020-01-03 12:20:00,94.13,94.13,94.07,94.07,1200.0,74.5333,74.5333,74.4858,74.4858,1200.0
2020-01-03 12:30:00,94.17,94.2,94.06,94.2,600.0,74.565,74.5888,74.4779,74.5888,600.0
2020-01-03 12:40:00,94.39,94.39,94.19,94.23,2200.0,74.7392,74.7392,74.5808,74.6125,2200.0
2020-01-03 12:50:00,94.17,94.2,94.17,94.18,500.0,74.565,74.5888,74.565,74.5729,500.0
2020-01-03 13:00:00,94.11,94.34,94.11,94.19,800.0,74.5175,74.6996,74.5175,74.5808,800.0
2020-01-03 13:10:00,94.23,94.28,94.17,94.17,1200.0,74.6125,74.6521,74.565,74.565,1200.0
2020-01-03 13:20:00,94.21,94.4,94.2,94.24,500.0,74.5967,74.7471,74.5888,74.6204,500.0
2020-01-03 13:30:00,94.2,94.47,94.2,94.47,1100.0,74.5888,74.8025,74.5888,74.8025,1100.0
2020-01-03 13:40:00,94.51,94.73,94.51,94.68,1600.0,74.8342,75.0084,74.8342,74.9688,1600.0
2020-01-03 13:50:00,94.7,94.81,94.62,94.77,1200.0,74.9847,75.0718,74.9213,75.0401,1200.0
2020-01-03 14:00:00,94.81,94.81,94.67,94.71,1800.0,75.0718,75.0718,74.9609,74.9926,1800.0
2020-01-03 14:10:00,94.66,94.66,94.55,94.62,400.0,74.953,74.953,74.8659,74.9213,400.0
2020-01-03 14:20:00,94.62,94.69,94.55,94.61,900.0,74.9213,74.9767,74.8659,74.9134,900.0
2020-01-03 14:30:00,94.49,94.62,94.47,94.55,1500.0,74.8184,74.9213,74.8025,74.8659,1500.0
2020-01-03 14:40:00,94.62,94.62,94.61,94.61,300.0,74.9213,74.9213,74.9134,74.9134,300.0
2020-01-03 14:50:00,94.73,94.74,94.59,94.59,700.0,75.0084,75.0163,74.8976,74.8976,700.0
2020-01-03 15:00:00,94.63,94.7,94.52,94.54,1300.0,74.9292,74.9847,74.8421,74.858,1300.0
2020-01-03 15:10:00,94.54,94.59,94.44,94.44,1472.0,74.858,74.8976,74.7788,74.7788,1472.0
2020-01-03 15:20:00,94.53,94.53,94.43,94.43,3000.0,74.8501,74.8501,74.7709,74.7709,3000.0
2020-01-03 15:30:00,94.35,94.35,94.2,94.2,1000.0,74.7075,74.7075,74.5888,74.5888,1000.0
2020-01-03 15:40:00,94.2,94.51,94.2,94.42,2200.0,74.5888,74.8342,74.5888,74.763,2200.0
2020-01-03 15:50:00,94.36,94.61,94.35,94.42,8500.0,74.7154,74.9134,74.7075,74.763,8500.0
2020-01-06 09:30:00,95.6,95.65,94.96,94.99,2400.0,75.6973,75.7369,75.1905,75.2143,2400.0
2020-01-06 09:40:00,95.05,95.61,94.95,95.57,4118.0,75.2618,75.7052,75.1826,75.6735,4118.0
2020-01-06 09:50:00,95.63,95.63,95.26,95.35,2000.0,75.721,75.721,75.4281,75.4993,2000.0
2020-01-06 10:00:00,95.31,95.91,95.29,95.66,9100.0,75.4677,75.9428,75.4518,75.7448,9100.0
2020-01-06 10:10:00,95.66,95.71,95.36,95.37,4000.0,75.7448,75.7844,75.5073,75.5152,4000.0
2020-01-06 10:20:00,95.48,95.48,95.16,95.2,1600.0,75.6023,75.6023,75.3489,75.3806,1600.0
2020-01-06 10:30:00,95.34,95.34,94.76,94.76,1474.0,75.4914,75.4914,75.0322,75.0322,1474.0
2020-01-06 10:40:00,94.5,94.76,94.39,94.4,1500.0,74.8263,75.0322,74.7392,74.7471,1500.0
2020-01-06 10:50:00,94.4,94.66,94.4,94.49,2700.0,74.7471,74.953,74.7471,74.8184,2700.0
2020-01-06 11:00:00,94.51,94.51,94.37,94.38,2358.0,74.8342,74.8342,74.7234,74.7313,2358.0
2020-01-06 11:10:00,94.45,94.64,94.25,94.64,3036.0,74.7867,74.9372,74.6283,74.9372,3036.0
2020-01-06 11:20:00,94.62,94.71,94.48,94.65,2476.0,74.9213,74.9926,74.8105,74.9451,2476.0
2020-01-06 11:30:00,94.68,94.86,94.66,94.82,2230.0,74.9688,75.1114,74.953,75.0797,2230.0
2020-01-06 11:40:00,94.87,94.92,94.78,94.91,1100.0,75.1193,75.1589,75.048,75.1509,1100.0
2020-01-06 11:50:00,94.95,94.95,94.86,94.86,800.0,75.1826,75.1826,75.1114,75.1114,800.0
2020-01-06 12:00:00,94.83,94.83,94.6,94.6,1800.0,75.0876,75.0876,74.9055,74.9055,1800.0
2020-01-06 12:10:00,94.55,94.57,94.0,94.24,4000.0,74.8659,74.8817,74.4304,74.6204,4000.0
2020-01-06 12:20:00,94.25,94.41,94.2,94.26,1700.0,74.6283,74.755,74.5888,74.6363,1700.0
2020-01-06 12:30:00,94.2,94.24,94.14,94.23,1950.0,74.5888,74.6204,74.5412,74.6125,1950.0
2020-01-06 12:40:00,94.34,94.4,94.2,94.2,1700.0,74.6996,74.7471,74.5888,74.5888,1700.0
2020-01-06 12:50:00,94.22,94.26,94.2,94.2,1000.0,74.6046,74.6363,74.5888,74.5888,1000.0
2020-01-06 13:00:00,94.2,94.38,94.2,94.38,1200.0,74.5888,74.7313,74.5888,74.7313,1200.0
2020-01-06 13:10:00,94.39,94.67,94.39,94.46,2000.0,74.7392,74.9609,74.7392,74.7946,2000.0
2020-01-06 13:20:00,94.48,94.49,94.45,94.49,900.0,74.8105,74.8184,74.7867,74.8184,900.0
2020-01-06 13:30:00,94.51,94.57,94.44,94.44,800.0,74.8342,74.8817,74.7788,74.7788,800.0
2020-01-06 13:40:00,94.47,94.53,94.47,94.51,1379.0,74.8025,74.8501,74.8025,74.8342,1379.0
2020-01-06 13:50:00,94.6,94.74,94.6,94.74,2000.0,74.9055,75.0163,74.9055,75.0163,2000.0
2020-01-06 14:00:00,94.8,95.04,94.8,94.9,3000.0,75.0638,75.2539,75.0638,75.143,3000.0
2020-01-06 14:10:00,95.0,95.33,94.97,95.25,3000.0,75.2222,75.4835,75.1984,75.4202,3000.0
2020-01-06 14:20:00,95.25,95.27,95.1,95.17,2199.0,75.4202,75.436,75.3014,75.3568,2199.0
2020-01-06 14:30:00,95.19,95.25,95.15,95.21,2300.0,75.3726,75.4202,75.341,75.3885,2300.0
2020-01-06 14:40:00,95.27,95.28,95.17,95.21,2100.0,75.436,75.4439,75.3568,75.3885,2100.0
2020-01-06 14:50:00,95.22,95.29,95.15,95.22,2677.0,75.3964,75.4518,75.341,75.3964,2677.0
2020-01-06 15:00:00,95.2,95.26,95.16,95.23,2300.0,75.3806,75.4281,75.3489,75.4043,2300.0
2020-01-06 15:10:00,95.29,95.34,95.2,95.22,3825.0,75.4518,75.4914,75.3806,75.3964,3825.0
2020-01-06 15:20:00,95.24,95.24,95.12,95.22,3300.0,75.4122,75.4122,75.3172,75.3964,3300.0
2020-01-06 15:30:00,95.19,95.19,94.5,94.61,8500.0,75.3726,75.3726,74.8263,74.9134,8500.0
2020-01-06 15:40:00,94.61,94.82,94.61,94.75,4995.0,74.9134,75.0797,74.9134,75.0243,4995.0
2020-01-06 15:50:00,94.78,94.92,94.73,94.86,7972.0,75.048,75.1589,75.0084,75.1114,7972.0
2020-01-07 09:30:00,94.9,95.37,94.76,95.1,1982.0,75.143,75.5152,75.0322,75.3014,1982.0
2020-01-07 09:40:00,95.1,95.32,94.89,94.89,22907.0,75.3014,75.4756,75.1351,75.1351,22907.0
2020-01-07 09:50:00,94.88,95.57,94.88,95.11,3661.0,75.1272,75.6735,75.1272,75.3093,3661.0
2020-01-07 10:00:00,95.15,95.63,95.15,95.61,5392.0,75.341,75.721,75.341,75.7052,5392.0
2020-01-07 10:10:00,95.53,95.72,95.44,95.6,3300.0,75.6419,75.7923,75.5706,75.6973,3300.0
2020-01-07 10:20:00,95.59,95.62,95.42,95.59,2626.0,75.6894,75.7131,75.5548,75.6894,2626.0
2020-01-07 10:30:00,95.82,96.15,95.7,96.12,1838.0,75.8715,76.1328,75.7765,76.109,1838.0
2020-01-07 10:40:00,96.17,96.21,95.98,96.09,2900.0,76.1486,76.1803,75.9982,76.0853,2900.0
2020-01-07 10:50:00,96.13,96.19,96.06,96.14,1400.0,76.117,76.1645,76.0615,76.1249,1400.0
2020-01-07 11:00:00,96.13,96.38,96.12,96.2,1900.0,76.117,76.3149,76.109,76.1724,1900.0
2020-01-07 11:10:00,96.24,96.24,95.89,95.92,2255.0,76.2041,76.2041,75.9269,75.9507,2255.0
2020-01-07 11:20:00,96.01,96.03,95.78,96.03,3500.0,76.0219,76.0378,75.8398,76.0378,3500.0
2020-01-07 11:30:00,96.02,96.05,95.86,95.92,2800.0,76.0299,76.0536,75.9032,75.9507,2800.0
2020-01-07 11:40:00,96.0,96.0,95.67,95.67,2300.0,76.014,76.014,75.7527,75.7527,2300.0
2020-01-07 11:50:00,95.57,95.58,95.43,95.5,2400.0,75.6735,75.6815,75.5627,75.6181,2400.0
2020-01-07 12:00:00,95.48,95.61,95.4,95.58,2400.0,75.6023,75.7052,75.5389,75.6815,2400.0
2020-01-07 12:10:00,95.55,95.58,95.39,95.51,2800.0,75.6577,75.6815,75.531,75.626,2800.0
2020-01-07 12:20:00,95.47,95.6,95.45,95.45,1642.0,75.5944,75.6973,75.5785,75.5785,1642.0
2020-01-07 12:30:00,95.38,95.43,95.33,95.43,330.0,75.5231,75.5627,75.4835,75.5627,330.0
2020-01-07 12:40:00,95.38,95.54,95.38,95.45,800.0,75.5231,75.6498,75.5231,75.5785,800.0
2020-01-07 12:50:00,95.48,95.7,95.48,95.68,1501.0,75.6023,75.7765,75.6023,75.7606,1501.0
2020-01-07 13:00:00,95.69,95.83,95.69,95.82,1400.0,75.7686,75.8794,75.7686,75.8715,1400.0
2020-01-07 13:10:00,95.87,95.9,95.79,95.87,1700.0,75.9111,75.9348,75.8477,75.9111,1700.0
2020-01-07 13:20:00,95.89,95.94,95.85,95.91,1800.0,75.9269,75.9665,75.8952,75.9428,1800.0
2020-01-07 13:30:00,95.89,95.99,95.86,95.86,1800.0,75.9269,76.0061,75.9032,75.9032,1800.0
2020-01-07 13:40:00,95.9,95.98,95.89,95.94,2116.0,75.9348,75.9982,75.9269,75.9665,2116.0
2020-01-07 13:50:00,95.95,95.95,95.78,95.78,1700.0,75.9744,75.9744,75.8398,75.8398,1700.0
2020-01-07 14:00:00,95.75,95.75,95.52,95.52,600.0,75.8161,75.8161,75.6339,75.6339,600.0
2020-01-07 14:10:00,95.42,95.52,95.4,95.51,3000.0,75.5548,75.6339,75.5389,75.626,3000.0
2020-01-07 14:20:00,95.55,95.83,95.55,95.78,1900.0,75.6577,75.8794,75.6577,75.8398,1900.0
2020-01-07 14:30:00,95.73,95.76,95.71,95.75,1518.0,75.8002,75.824,75.7844,75.8161,1518.0
2020-01-07 14:40:00,95.86,95.96,95.81,95.94,1300.0,75.9032,75.9823,75.8636,75.9665,1300.0
2020-01-07 14:50:00,95.9,95.98,95.88,95.96,2300.0,75.9348,75.9982,75.919,75.9823,2300.0
2020-01-07 15:00:00,95.92,95.98,95.9,95.95,2100.0,75.9507,75.9982,75.9348,75.9744,2100.0
2020-01-07 15:10:00,95.99,96.19,95.98,96.19,2069.0,76.0061,76.1645,75.9982,76.1645,2069.0
2020-01-07 15:20:00,96.17,96.2,96.07,96.1,2322.0,76.1486,76.1724,76.0694,76.0932,2322.0
2020-01-07 15:30:00,96.05,96.45,96.05,96.44,4274.0,76.0536,76.3703,76.0536,76.3624,4274.0
2020-01-07 15:40:00,96.46,96.49,96.41,96.43,3873.0,76.3783,76.402,76.3387,76.3545,3873.0
2020-01-07 15:50:00,96.43,96.48,96.35,96.46,10036.0,76.3545,76.3941,76.2912,76.3783,10036.0
2020-01-08 09:30:00,96.55,96.75,96.42,96.42,1700.0,76.4495,76.6079,76.3466,76.3466,1700.0
2020-01-08 09:40:00,96.43,96.43,96.19,96.34,600.0,76.3545,76.3545,76.1645,76.2832,600.0
2020-01-08 09:50:00,96.32,96.7,96.27,96.6,1547.0,76.2674,76.5683,76.2278,76.4891,1547.0
2020-01-08 10:00:00,96.63,96.63,96.01,96.01,3195.0,76.5129,76.5129,76.0219,76.0219,3195.0
2020-01-08 10:10:00,95.95,95.99,95.39,95.39,3594.0,75.9744,76.0061,75.531,75.531,3594.0
2020-01-08 10:20:00,95.31,95.4,95.27,95.4,1000.0,75.4677,75.5389,75.436,75.5389,1000.0
2020-01-08 10:30:00,95.27,95.27,94.89,95.07,2000.0,75.436,75.436,75.1351,75.2776,2000.0
2020-01-08 10:40:00,94.85,94.99,94.83,94.9,1400.0,75.1034,75.2143,75.0876,75.143,1400.0
2020-01-08 10:50:00,95.05,95.38,94.9,95.17,3000.0,75.2618,75.5231,75.143,75.3568,3000.0
2020-01-08 11:00:00,95.17,95.32,95.17,95.25,900.0,75.3568,75.4756,75.3568,75.4202,900.0
2020-01-08 11:10:00,95.09,95.11,94.91,94.95,2101.0,75.2935,75.3093,75.1509,75.1826,2101.0
2020-01-08 11:20:00,95.03,95.21,94.79,94.81,2300.0,75.246,75.3885,75.0559,75.0718,2300.0
2020-01-08 11:30:00,94.67,94.77,94.23,94.25,2700.0,74.9609,75.0401,74.6125,74.6283,2700.0
2020-01-08 11:40:00,94.42,94.42,93.65,93.65,1900.0,74.763,74.763,74.1533,74.1533,1900.0
2020-01-08 11:50:00,93.57,93.61,93.23,93.6,4200.0,74.0899,74.1216,73.8207,74.1137,4200.0
2020-01-08 12:00:00,93.41,93.44,93.27,93.44,2500.0,73.9632,73.987,73.8524,73.987,2500.0
2020-01-08 12:10:00,93.57,93.57,93.37,93.45,500.0,74.0899,74.0899,73.9315,73.9949,500.0
2020-01-08 12:20:00,93.49,93.49,93.19,93.24,600.0,74.0266,74.0266,73.789,73.8286,600.0
2020-01-08 12:30:00,93.11,93.32,93.11,93.18,1000.0,73.7257,73.892,73.7257,73.7811,1000.0
2020-01-08 12:40:00,93.09,93.19,92.95,93.19,1900.0,73.7098,73.789,73.599,73.789,1900.0
2020-01-08 12:50:00,93.0,93.27,92.94,93.17,1600.0,73.6386,73.8524,73.5911,73.7732,1600.0
2020-01-08 13:00:00,93.16,93.16,92.95,92.95,1600.0,73.7653,73.7653,73.599,73.599,1600.0
2020-01-08 13:10:00,92.92,93.0,92.76,92.83,1900.0,73.5752,73.6386,73.4485,73.504,1900.0
2020-01-08 13:20:00,92.87,93.0,92.86,92.96,1700.0,73.5356,73.6386,73.5277,73.6069,1700.0
2020-01-08 13:30:00,93.02,93.02,92.85,92.88,1600.0,73.6544,73.6544,73.5198,73.5436,1600.0
2020-01-08 13:40:00,92.87,92.88,92.84,92.84,700.0,73.5356,73.5436,73.5119,73.5119,700.0
2020-01-08 13:50:00,92.93,92.93,92.65,92.65,600.0,73.5832,73.5832,73.3614,73.3614,600.0
2020-01-08 14:00:00,92.65,92.94,92.65,92.94,800.0,73.3614,73.5911,73.3614,73.5911,800.0
2020-01-08 14:10:00,92.99,92.99,92.85,92.86,900.0,73.6307,73.6307,73.5198,73.5277,900.0
2020-01-08 14:20:00,92.72,92.99,92.72,92.99,800.0,73.4169,73.6307,73.4169,73.6307,800.0
2020-01-08 14:30:00,93.05,93.38,93.04,93.32,1500.0,73.6782,73.9395,73.6703,73.892,1500.0
2020-01-08 14:40:00,93.25,93.35,93.18,93.34,1666.0,73.8365,73.9157,73.7811,73.9078,1666.0
2020-01-08 14:50:00,93.3,93.35,93.27,93.35,600.0,73.8761,73.9157,73.8524,73.9157,600.0
2020-01-08 15:00:00,93.35,93.41,93.31,93.37,1100.0,73.9157,73.9632,73.884,73.9315,1100.0
2020-01-08 15:10:00,93.31,93.42,93.28,93.42,2200.0,73.884,73.9711,73.8603,73.9711,2200.0
2020-01-08 15:20:00,93.52,93.56,93.49,93.5,1000.0,74.0503,74.082,74.0266,74.0345,1000.0
2020-01-08 15:30:00,93.51,93.52,93.37,93.42,1958.0,74.0424,74.0503,73.9315,73.9711,1958.0
2020-01-08 15:40:00,93.43,93.45,93.23,93.44,2800.0,73.9791,73.9949,73.8207,73.987,2800.0
2020-01-08 15:50:00,93.45,93.6,93.34,93.38,8405.0,73.9949,74.1137,73.9078,73.9395,8405.0
2020-01-09 09:30:00,93.08,93.3,92.8,92.95,1500.0,73.7019,73.8761,73.4802,73.599,1500.0
2020-01-09 09:40:00,92.84,92.84,92.46,92.53,300.0,73.5119,73.5119,73.211,73.2664,300.0
2020-01-09 09:50:00,92.58,93.03,92.58,92.79,800.0,73.306,73.6623,73.306,73.4723,800.0
2020-01-09 10:00:00,92.87,92.87,92.16,92.21,1500.0,73.5356,73.5356,72.9735,73.013,1500.0
2020-01-09 10:10:00,92.23,92.38,92.23,92.38,300.0,73.0289,73.1477,73.0289,73.1477,300.0
2020-01-09 10:20:00,92.22,92.44,92.2,92.39,1200.0,73.021,73.1952,73.0051,73.1556,1200.0
2020-01-09 10:30:00,92.36,92.36,92.09,92.29,1700.0,73.1318,73.1318,72.918,73.0764,1700.0
2020-01-09 10:40:00,92.41,92.56,92.33,92.56,1400.0,73.1714,73.2902,73.1081,73.2902,1400.0
2020-01-09 10:50:00,92.74,93.19,92.58,93.19,1453.0,73.4327,73.789,73.306,73.789,1453.0
2020-01-09 11:00:00,93.07,93.07,92.75,92.75,700.0,73.694,73.694,73.4406,73.4406,700.0
2020-01-09 11:10:00,92.81,92.93,92.73,92.87,1571.0,73.4881,73.5832,73.4248,73.5356,1571.0
2020-01-09 11:20:00,93.0,93.0,92.87,93.0,1600.0,73.6386,73.6386,73.5356,73.6386,1600.0
2020-01-09 11:30:00,93.02,93.03,92.85,92.85,500.0,73.6544,73.6623,73.5198,73.5198,500.0
2020-01-09 11:40:00,92.92,93.03,92.88,93.03,700.0,73.5752,73.6623,73.5436,73.6623,700.0
2020-01-09 11:50:00,93.03,93.35,93.03,93.35,745.0,73.6623,73.9157,73.6623,73.9157,745.0
2020-01-09 12:00:00,93.39,93.55,93.37,93.55,1200.0,73.9474,74.0741,73.9315,74.0741,1200.0
2020-01-09 12:10:00,93.67,93.67,93.4,93.51,1100.0,74.1691,74.1691,73.9553,74.0424,1100.0
2020-01-09 12:20:00,93.25,93.25,93.12,93.15,600.0,73.8365,73.8365,73.7336,73.7574,600.0
2020-01-09 12:30:00,93.04,93.19,93.04,93.19,500.0,73.6703,73.789,73.6703,73.789,500.0
2020-01-09 12:40:00,93.13,93.37,93.13,93.37,500.0,73.7415,73.9315,73.7415,73.9315,500.0
2020-01-09 12:50:00,93.38,93.38,93.21,93.27,1600.0,73.9395,73.9395,73.8049,73.8524,1600.0
2020-01-09 13:00:00,93.33,93.42,93.32,93.42,700.0,73.8999,73.9711,73.892,73.9711,700.0
2020-01-09 13:10:00,93.48,93.52,93.36,93.36,800.0,74.0186,74.0503,73.9236,73.9236,800.0
2020-01-09 13:20:00,93.43,93.63,93.4,93.63,1752.0,73.9791,74.1374,73.9553,74.1374,1752.0
2020-01-09 13:30:00,93.41,93.41,93.28,93.32,500.0,73.9632,73.9632,73.8603,73.892,500.0
2020-01-09 13:40:00,93.32,93.32,93.32,93.32,0.0,73.892,73.892,73.892,73.892,0.0
2020-01-09 13:50:00,93.24,93.24,93.24,93.24,100.0,73.8286,73.8286,73.8286,73.8286,100.0
2020-01-09 14:00:00,93.46,93.65,93.46,93.65,4100.0,74.0028,74.1533,74.0028,74.1533,4100.0
2020-01-09 14:10:00,93.7,93.7,93.5,93.5,1200.0,74.1928,74.1928,74.0345,74.0345,1200.0
2020-01-09 14:20:00,93.57,93.78,93.56,93.78,1100.0,74.0899,74.2562,74.082,74.2562,1100.0
2020-01-09 14:30:00,93.95,93.98,93.9,93.91,1800.0,74.3908,74.4146,74.3512,74.3591,1800.0
2020-01-09 14:40:00,93.96,94.24,93.96,94.19,907.0,74.3987,74.6204,74.3987,74.5808,907.0
2020-01-09 14:50:00,94.28,94.57,94.28,94.41,1000.0,74.6521,74.8817,74.6521,74.755,1000.0
2020-01-09 15:00:00,94.58,94.61,94.52,94.61,1600.0,74.8896,74.9134,74.8421,74.9134,1600.0
2020-01-09 15:10:00,94.61,94.61,94.5,94.5,1200.0,74.9134,74.9134,74.8263,74.8263,1200.0
2020-01-09 15:20:00,94.48,94.48,94.3,94.3,1600.0,74.8105,74.8105,74.6679,74.6679,1600.0
2020-01-09 15:30:00,94.32,94.54,94.32,94.44,2282.0,74.6838,74.858,74.6838,74.7788,2282.0
2020-01-09 15:40:00,94.31,94.32,94.24,94.25,1700.0,74.6759,74.6838,74.6204,74.6283,1700.0
2020-01-09 15:50:00,94.22,94.28,94.02,94.13,14261.0,74.6046,74.6521,74.4462,74.5333,14261.0
2020-01-10 09:30:00,93.55,93.55,93.27,93.27,587.0,74.0741,74.0741,73.8524,73.8524,587.0
2020-01-10 09:40:00,92.89,92.89,92.6,92.66,400.0,73.5515,73.5515,73.3219,73.3694,400.0
2020-01-10 09:50:00,93.15,93.15,92.75,92.75,300.0,73.7574,73.7574,73.4406,73.4406,300.0
2020-01-10 10:00:00,92.65,92.96,92.62,92.94,1300.0,73.3614,73.6069,73.3377,73.5911,1300.0
2020-01-10 10:10:00,93.0,93.0,92.89,92.89,508.0,73.6386,73.6386,73.5515,73.5515,508.0
2020-01-10 10:20:00,93.0,93.0,92.95,92.95,200.0,73.6386,73.6386,73.599,73.599,200.0
2020-01-10 10:30:00,93.1,93.33,93.1,93.33,700.0,73.7178,73.8999,73.7178,73.8999,700.0
2020-01-10 10:40:00,93.57,93.57,93.11,93.11,500.0,74.0899,74.0899,73.7257,73.7257,500.0
2020-01-10 10:50:00,93.14,93.37,93.14,93.23,400.0,73.7494,73.9315,73.7494,73.8207,400.0
2020-01-10 11:00:00,93.16,93.16,93.03,93.03,600.0,73.7653,73.7653,73.6623,73.6623,600.0
2020-01-10 11:10:00,92.88,92.88,92.74,92.74,400.0,73.5436,73.5436,73.4327,73.4327,400.0
2020-01-10 11:20:00,92.76,92.76,92.7,92.74,500.0,73.4485,73.4485,73.401,73.4327,500.0
2020-01-10 11:30:00,92.74,93.03,92.71,93.03,3536.0,73.4327,73.6623,73.409,73.6623,3536.0
2020-01-10 11:40:00,92.94,92.94,92.46,92.46,900.0,73.5911,73.5911,73.211,73.211,900.0
2020-01-10 11:50:00,92.4,92.45,92.31,92.36,1200.0,73.1635,73.2031,73.0922,73.1318,1200.0
2020-01-10 12:00:00,92.32,92.32,92.2,92.26,2000.0,73.1001,73.1001,73.0051,73.0526,2000.0
2020-01-10 12:10:00,92.15,92.22,92.11,92.22,400.0,72.9655,73.021,72.9339,73.021,400.0
2020-01-10 12:20:00,92.32,92.46,92.25,92.46,799.0,73.1001,73.211,73.0447,73.211,799.0
2020-01-10 12:30:00,92.49,92.49,92.41,92.44,700.0,73.2348,73.2348,73.1714,73.1952,700.0
2020-01-10 12:40:00,92.15,92.15,91.95,91.95,1199.0,72.9655,72.9655,72.8072,72.8072,1199.0
2020-01-10 12:50:00,91.95,92.15,91.95,92.13,2100.0,72.8072,72.9655,72.8072,72.9497,2100.0
2020-01-10 13:00:00,92.24,92.24,92.08,92.1,907.0,73.0368,73.0368,72.9101,72.9259,907.0
2020-01-10 13:10:00,92.15,92.17,92.09,92.09,900.0,72.9655,72.9814,72.918,72.918,900.0
2020-01-10 13:20:00,92.15,92.32,92.14,92.27,3416.0,72.9655,73.1001,72.9576,73.0606,3416.0
2020-01-10 13:30:00,92.22,92.54,92.22,92.5,1900.0,73.021,73.2743,73.021,73.2427,1900.0
2020-01-10 13:40:00,92.46,92.52,92.45,92.52,1600.0,73.211,73.2585,73.2031,73.2585,1600.0
2020-01-10 13:50:00,92.5,92.6,92.48,92.51,3100.0,73.2427,73.3219,73.2268,73.2506,3100.0
2020-01-10 14:00:00,92.48,92.48,92.21,92.21,900.0,73.2268,73.2268,73.013,73.013,900.0
2020-01-10 14:10:00,92.25,92.26,92.22,92.22,600.0,73.0447,73.0526,73.021,73.021,600.0
2020-01-10 14:20:00,92.19,92.3,92.19,92.19,700.0,72.9972,73.0843,72.9972,72.9972,700.0
2020-01-10 14:30:00,92.28,92.41,92.28,92.28,400.0,73.0685,73.1714,73.0685,73.0685,400.0
2020-01-10 14:40:00,92.36,92.5,92.36,92.5,702.0,73.1318,73.2427,73.1318,73.2427,702.0
2020-01-10 14:50:00,92.48,92.48,92.43,92.44,500.0,73.2268,73.2268,73.1872,73.1952,500.0
2020-01-10 15:00:00,92.44,92.44,92.29,92.29,400.0,73.1952,73.1952,73.0764,73.0764,400.0
2020-01-10 15:10:00,92.27,92.27,92.27,92.27,100.0,73.0606,73.0606,73.0606,73.0606,100.0
2020-01-10 15:20:00,92.13,92.32,92.13,92.32,635.0,72.9497,73.1001,72.9497,73.1001,635.0
2020-01-10 15:30:00,92.32,92.32,92.1,92.18,1000.0,73.1001,73.1001,72.9259,72.9893,1000.0
2020-01-10 15:40:00,92.18,92.32,92.1,92.26,1900.0,72.9893,73.1001,72.9259,73.0526,1900.0
2020-01-10 15:50:00,92.11,92.33,92.11,92.2,4178.0,72.9339,73.1081,72.9339,73.0051,4178.0
2020-01-13 09:30:00,91.91,91.91,90.69,90.77,700.0,72.7755,72.7755,71.8095,71.8728,700.0
2020-01-13 09:40:00,90.8,91.01,90.76,90.89,500.0,71.8966,72.0629,71.8649,71.9679,500.0
2020-01-13 09:50:00,90.74,91.22,90.74,91.22,900.0,71.8491,72.2292,71.8491,72.2292,900.0
2020-01-13 10:00:00,91.07,91.07,90.73,90.75,1400.0,72.1104,72.1104,71.8412,71.857,1400.0
2020-01-13 10:10:00,90.85,90.85,90.46,90.46,900.0,71.9362,71.9362,71.6274,71.6274,900.0
2020-01-13 10:20:00,90.52,90.84,90.52,90.84,400.0,71.6749,71.9283,71.6749,71.9283,400.0
2020-01-13 10:30:00,90.63,90.63,90.48,90.5,900.0,71.762,71.762,71.6432,71.659,900.0
2020-01-13 10:40:00,90.51,90.68,90.49,90.68,600.0,71.667,71.8016,71.6511,71.8016,600.0
2020-01-13 10:50:00,90.9,91.19,90.87,91.19,2164.0,71.9758,72.2054,71.952,72.2054,2164.0
2020-01-13 11:00:00,91.45,91.61,91.11,91.11,1600.0,72.4113,72.538,72.1421,72.1421,1600.0
2020-01-13 11:10:00,91.08,91.56,91.08,91.56,4234.0,72.1183,72.4984,72.1183,72.4984,4234.0
2020-01-13 11:20:00,91.61,91.66,91.32,91.45,1450.0,72.538,72.5775,72.3083,72.4113,1450.0
2020-01-13 11:30:00,91.56,91.67,91.56,91.64,1153.0,72.4984,72.5855,72.4984,72.5617,1153.0
2020-01-13 11:40:00,91.87,91.87,91.79,91.79,200.0,72.7438,72.7438,72.6805,72.6805,200.0
2020-01-13 11:50:00,91.69,91.75,91.65,91.65,500.0,72.6013,72.6488,72.5696,72.5696,500.0
2020-01-13 12:00:00,91.59,91.59,91.35,91.44,1900.0,72.5221,72.5221,72.3321,72.4034,1900.0
2020-01-13 12:10:00,91.48,91.48,91.24,91.25,1700.0,72.435,72.435,72.245,72.2529,1700.0
2020-01-13 12:20:00,91.27,91.27,91.15,91.15,1300.0,72.2687,72.2687,72.1737,72.1737,1300.0
2020-01-13 12:30:00,91.12,91.12,90.81,90.81,700.0,72.15,72.15,71.9045,71.9045,700.0
2020-01-13 12:40:00,90.65,90.74,90.54,90.66,3600.0,71.7778,71.8491,71.6907,71.7857,3600.0
2020-01-13 12:50:00,90.65,90.85,90.63,90.8,16683.0,71.7778,71.9362,71.762,71.8966,16683.0
2020-01-13 13:00:00,90.71,90.89,90.71,90.78,1173.0,71.8253,71.9679,71.8253,71.8808,1173.0
2020-01-13 13:10:00,90.88,90.95,90.88,90.91,2341.0,71.9599,72.0154,71.9599,71.9837,2341.0
2020-01-13 13:20:00,90.84,90.84,90.62,90.62,2512.0,71.9283,71.9283,71.7541,71.7541,2512.0
2020-01-13 13:30:00,90.71,90.79,90.61,90.79,2803.0,71.8253,71.8887,71.7461,71.8887,2803.0
2020-01-13 13:40:00,90.79,90.82,90.69,90.76,1600.0,71.8887,71.9124,71.8095,71.8649,1600.0
2020-01-13 13:50:00,90.77,90.81,90.62,90.62,1200.0,71.8728,71.9045,71.7541,71.7541,1200.0
2020-01-13 14:00:00,90.6,90.7,90.55,90.69,4800.0,71.7382,71.8174,71.6986,71.8095,4800.0
2020-01-13 14:10:00,90.69,90.72,90.55,90.57,1400.0,71.8095,71.8332,71.6986,71.7145,1400.0
2020-01-13 14:20:00,90.57,90.62,90.47,90.56,2253.0,71.7145,71.7541,71.6353,71.7066,2253.0
2020-01-13 14:30:00,90.54,90.56,90.45,90.5,2300.0,71.6907,71.7066,71.6195,71.659,2300.0
2020-01-13 14:40:00,90.53,90.53,90.39,90.49,4400.0,71.6828,71.6828,71.5719,71.6511,4400.0
2020-01-13 14:50:00,90.44,90.68,90.43,90.61,4357.0,71.6115,71.8016,71.6036,71.7461,4357.0
2020-01-13 15:00:00,90.6,90.69,90.56,90.63,7945.0,71.7382,71.8095,71.7066,71.762,7945.0
2020-01-13 15:10:00,90.62,90.64,90.57,90.59,3815.0,71.7541,71.7699,71.7145,71.7303,3815.0
2020-01-13 15:20:00,90.58,90.58,90.44,90.46,5152.0,71.7224,71.7224,71.6115,71.6274,5152.0
2020-01-13 15:30:00,90.48,90.5,90.38,90.4,5300.0,71.6432,71.659,71.564,71.5799,5300.0
2020-01-13 15:40:00,90.41,90.43,90.32,90.34,4700.0,71.5878,71.6036,71.5165,71.5324,4700.0
2020-01-13 15:50:00,90.37,90.5,90.32,90.49,8418.0,71.5561,71.659,71.5165,71.6511,8418.0
2020-01-14 09:30:00,90.57,90.88,90.37,90.37,1262.0,71.7145,71.9599,71.5561,71.5561,1262.0
2020-01-14 09:40:00,90.49,90.61,90.39,90.46,2600.0,71.6511,71.7461,71.5719,71.6274,2600.0
2020-01-14 09:50:00,90.43,90.51,90.34,90.48,1000.0,71.6036,71.667,71.5324,71.6432,1000.0
2020-01-14 10:00:00,90.29,90.31,90.1,90.12,700.0,71.4928,71.5086,71.3423,71.3582,700.0
2020-01-14 10:10:00,90.15,90.22,90.13,90.13,1300.0,71.3819,71.4373,71.3661,71.3661,1300.0
2020-01-14 10:20:00,90.18,90.2,89.95,90.17,3295.0,71.4057,71.4215,71.2235,71.3977,3295.0
2020-01-14 10:30:00,90.2,90.35,90.19,90.26,3750.0,71.4215,71.5403,71.4136,71.469,3750.0
2020-01-14 10:40:00,90.22,90.45,90.17,90.45,3900.0,71.4373,71.6195,71.3977,71.6195,3900.0
2020-01-14 10:50:00,90.46,90.61,90.39,90.6,3800.0,71.6274,71.7461,71.5719,71.7382,3800.0
2020-01-14 11:00:00,90.6,90.83,90.41,90.83,8820.0,71.7382,71.9203,71.5878,71.9203,8820.0
2020-01-14 11:10:00,90.82,90.94,90.77,90.9,3200.0,71.9124,72.0074,71.8728,71.9758,3200.0
2020-01-14 11:20:00,90.88,90.91,90.77,90.85,3400.0,71.9599,71.9837,71.8728,71.9362,3400.0
2020-01-14 11:30:00,90.83,90.85,90.77,90.8,2200.0,71.9203,71.9362,71.8728,71.8966,2200.0
2020-01-14 11:40:00,90.76,90.76,90.54,90.56,5196.0,71.8649,71.8649,71.6907,71.7066,5196.0
2020-01-14 11:50:00,90.52,90.54,90.43,90.47,2446.0,71.6749,71.6907,71.6036,71.6353,2446.0
2020-01-14 12:00:00,90.42,90.42,90.32,90.36,2134.0,71.5957,71.5957,71.5165,71.5482,2134.0
2020-01-14 12:10:00,90.34,90.61,90.34,90.61,5859.0,71.5324,71.7461,71.5324,71.7461,5859.0
2020-01-14 12:20:00,90.65,91.06,90.65,91.06,2700.0,71.7778,72.1025,71.7778,72.1025,2700.0
2020-01-14 12:30:00,91.13,91.31,91.13,91.22,1700.0,72.1579,72.3004,72.1579,72.2292,1700.0
2020-01-14 12:40:00,91.28,91.37,91.26,91.37,1000.0,72.2767,72.3479,72.2608,72.3479,1000.0
2020-01-14 12:50:00,91.47,91.47,91.21,91.21,600.0,72.4271,72.4271,72.2212,72.2212,600.0
2020-01-14 13:00:00,91.21,91.25,91.17,91.17,600.0,72.2212,72.2529,72.1896,72.1896,600.0
2020-01-14 13:10:00,91.29,91.38,91.29,91.36,777.0,72.2846,72.3558,72.2846,72.34,777.0
2020-01-14 13:20:00,91.39,91.5,91.39,91.4,1600.0,72.3638,72.4509,72.3638,72.3717,1600.0
2020-01-14 13:30:00,91.35,91.49,91.12,91.12,3223.0,72.3321,72.4429,72.15,72.15,3223.0
2020-01-14 13:40:00,91.36,91.36,90.94,90.99,5000.0,72.34,72.34,72.0074,72.047,5000.0
2020-01-14 13:50:00,90.97,91.07,90.92,90.92,1400.0,72.0312,72.1104,71.9916,71.9916,1400.0
2020-01-14 14:00:00,90.89,90.92,90.56,90.56,1100.0,71.9679,71.9916,71.7066,71.7066,1100.0
2020-01-14 14:10:00,90.64,90.64,90.54,90.63,1000.0,71.7699,71.7699,71.6907,71.762,1000.0
2020-01-14 14:20:00,90.62,90.81,90.62,90.81,1200.0,71.7541,71.9045,71.7541,71.9045,1200.0
2020-01-14 14:30:00,90.87,90.96,90.83,90.92,3647.0,71.952,72.0233,71.9203,71.9916,3647.0
2020-01-14 14:40:00,90.85,91.21,90.85,91.17,2500.0,71.9362,72.2212,71.9362,72.1896,2500.0
2020-01-14 14:50:00,91.03,91.03,90.93,90.93,1300.0,72.0787,72.0787,71.9995,71.9995,1300.0
2020-01-14 15:00:00,90.96,90.99,90.85,90.85,700.0,72.0233,72.047,71.9362,71.9362,700.0
2020-01-14 15:10:00,90.8,90.93,90.78,90.93,500.0,71.8966,71.9995,71.8808,71.9995,500.0
2020-01-14 15:20:00,91.05,91.2,91.05,91.17,1379.0,72.0945,72.2133,72.0945,72.1896,1379.0
2020-01-14 15:30:00,91.13,91.74,91.13,91.65,2721.0,72.1579,72.6409,72.1579,72.5696,2721.0
2020-01-14 15:40:00,91.68,91.69,91.3,91.3,3600.0,72.5934,72.6013,72.2925,72.2925,3600.0
2020-01-14 15:50:00,91.35,91.35,91.18,91.21,5036.0,72.3321,72.3321,72.1975,72.2212,5036.0
2020-01-15 09:30:00,90.5,90.65,89.68,90.27,1700.0,71.659,71.7778,71.0098,71.4769,1700.0
2020-01-15 09:40:00,90.26,90.78,90.26,90.59,4471.0,71.469,71.8808,71.469,71.7303,4471.0
2020-01-15 09:50:00,90.7,90.97,90.69,90.92,1000.0,71.8174,72.0312,71.8095,71.9916,1000.0
2020-01-15 10:00:00,90.95,91.09,90.89,91.09,800.0,72.0154,72.1262,71.9679,72.1262,800.0
2020-01-15 10:10:00,90.88,90.98,90.71,90.76,800.0,71.9599,72.0391,71.8253,71.8649,800.0
2020-01-15 10:20:00,90.66,90.85,90.63,90.85,600.0,71.7857,71.9362,71.762,71.9362,600.0
2020-01-15 10:30:00,91.01,91.01,90.52,90.52,600.0,72.0629,72.0629,71.6749,71.6749,600.0
2020-01-15 10:40:00,90.45,90.45,90.14,90.15,1100.0,71.6195,71.6195,71.374,71.3819,1100.0
2020-01-15 10:50:00,90.11,90.31,90.1,90.18,1700.0,71.3502,71.5086,71.3423,71.4057,1700.0
2020-01-15 11:00:00,90.2,90.64,90.2,90.64,6074.0,71.4215,71.7699,71.4215,71.7699,6074.0
2020-01-15 11:10:00,90.66,90.66,90.39,90.45,2500.0,71.7857,71.7857,71.5719,71.6195,2500.0
2020-01-15 11:20:00,90.47,91.29,90.47,91.23,2900.0,71.6353,72.2846,71.6353,72.2371,2900.0
2020-01-15 11:30:00,91.08,91.56,91.06,91.56,2787.0,72.1183,72.4984,72.1025,72.4984,2787.0
2020-01-15 11:40:00,91.58,91.58,91.46,91.46,1600.0,72.5142,72.5142,72.4192,72.4192,1600.0
2020-01-15 11:50:00,91.62,91.67,91.26,91.31,2300.0,72.5459,72.5855,72.2608,72.3004,2300.0
2020-01-15 12:00:00,91.27,91.38,91.2,91.35,2885.0,72.2687,72.3558,72.2133,72.3321,2885.0
2020-01-15 12:10:00,91.4,91.6,91.4,91.5,1700.0,72.3717,72.53,72.3717,72.4509,1700.0
2020-01-15 12:20:00,91.51,91.63,91.43,91.43,2495.0,72.4588,72.5538,72.3954,72.3954,2495.0
2020-01-15 12:30:00,91.44,91.64,91.44,91.59,2248.0,72.4034,72.5617,72.4034,72.5221,2248.0
2020-01-15 12:40:00,91.67,91.67,91.39,91.39,1000.0,72.5855,72.5855,72.3638,72.3638,1000.0
2020-01-15 12:50:00,91.39,91.42,91.36,91.42,900.0,72.3638,72.3875,72.34,72.3875,900.0
2020-01-15 13:00:00,91.5,91.55,91.45,91.54,600.0,72.4509,72.4905,72.4113,72.4825,600.0
2020-01-15 13:10:00,91.58,91.64,91.58,91.6,600.0,72.5142,72.5617,72.5142,72.53,600.0
2020-01-15 13:20:00,91.56,91.58,91.46,91.46,900.0,72.4984,72.5142,72.4192,72.4192,900.0
2020-01-15 13:30:00,91.63,91.69,91.59,91.61,1595.0,72.5538,72.6013,72.5221,72.538,1595.0
2020-01-15 13:40:00,91.61,91.62,91.55,91.59,2000.0,72.538,72.5459,72.4905,72.5221,2000.0
2020-01-15 13:50:00,91.61,91.61,91.34,91.34,1300.0,72.538,72.538,72.3242,72.3242,1300.0
2020-01-15 14:00:00,91.34,91.35,91.17,91.28,1787.0,72.3242,72.3321,72.1896,72.2767,1787.0
2020-01-15 14:10:00,91.33,91.39,91.31,91.34,1941.0,72.3163,72.3638,72.3004,72.3242,1941.0
2020-01-15 14:20:00,91.32,91.48,91.32,91.35,1771.0,72.3083,72.435,72.3083,72.3321,1771.0
2020-01-15 14:30:00,91.34,91.34,91.2,91.26,847.0,72.3242,72.3242,72.2133,72.2608,847.0
2020-01-15 14:40:00,91.24,91.33,91.24,91.24,2537.0,72.245,72.3163,72.245,72.245,2537.0
2020-01-15 14:50:00,91.25,91.25,91.08,91.08,2059.0,72.2529,72.2529,72.1183,72.1183,2059.0
2020-01-15 15:00:00,91.05,91.11,90.94,91.01,1600.0,72.0945,72.1421,72.0074,72.0629,1600.0
2020-01-15 15:10:00,91.03,91.24,91.0,91.24,1557.0,72.0787,72.245,72.055,72.245,1557.0
2020-01-15 15:20:00,91.21,91.21,90.98,90.98,1346.0,72.2212,72.2212,72.0391,72.0391,1346.0
2020-01-15 15:30:00,91.02,91.1,90.96,90.97,2933.0,72.0708,72.1341,72.0233,72.0312,2933.0
2020-01-15 15:40:00,90.99,91.3,90.99,91.3,1700.0,72.047,72.2925,72.047,72.2925,1700.0
2020-01-15 15:50:00,91.38,91.38,91.23,91.28,3135.0,72.3558,72.3558,72.2371,72.2767,3135.0
2020-01-16 09:30:00,91.89,92.43,91.73,92.37,4465.0,72.7597,73.1872,72.633,73.1397,4465.0
2020-01-16 09:40:00,92.39,92.64,92.05,92.05,4500.0,73.1556,73.3535,72.8864,72.8864,4500.0
2020-01-16 09:50:00,91.95,92.4,91.95,92.21,4000.0,72.8072,73.1635,72.8072,73.013,4000.0
2020-01-16 10:00:00,92.21,92.42,91.89,91.91,3835.0,73.013,73.1793,72.7597,72.7755,3835.0
2020-01-16 10:10:00,91.94,92.28,91.89,91.89,6995.0,72.7993,73.0685,72.7597,72.7597,6995.0
2020-01-16 10:20:00,91.92,92.2,91.88,92.2,3800.0,72.7834,73.0051,72.7517,73.0051,3800.0
2020-01-16 10:30:00,92.12,92.36,92.12,92.24,3672.0,72.9418,73.1318,72.9418,73.0368,3672.0
2020-01-16 10:40:00,92.27,92.32,92.03,92.14,5400.0,73.0606,73.1001,72.8705,72.9576,5400.0
2020-01-16 10:50:00,92.14,92.17,91.99,92.03,5400.0,72.9576,72.9814,72.8388,72.8705,5400.0
2020-01-16 11:00:00,92.05,92.21,91.98,92.14,4500.0,72.8864,73.013,72.8309,72.9576,4500.0
2020-01-16 11:10:00,92.17,92.45,92.06,92.45,4000.0,72.9814,73.2031,72.8943,73.2031,4000.0
2020-01-16 11:20:00,92.48,92.5,92.19,92.32,6713.0,73.2268,73.2427,72.9972,73.1001,6713.0
2020-01-16 11:30:00,92.25,92.36,92.25,92.29,4129.0,73.0447,73.1318,73.0447,73.0764,4129.0
2020-01-16 11:40:00,92.32,92.32,92.0,92.14,2700.0,73.1001,73.1001,72.8468,72.9576,2700.0
2020-01-16 11:50:00,92.13,92.21,91.99,92.13,2200.0,72.9497,73.013,72.8388,72.9497,2200.0
2020-01-16 12:00:00,92.05,92.1,91.8,91.8,1900.0,72.8864,72.9259,72.6884,72.6884,1900.0
2020-01-16 12:10:00,91.85,91.85,91.58,91.65,3300.0,72.728,72.728,72.5142,72.5696,3300.0
2020-01-16 12:20:00,91.56,91.61,91.49,91.49,2900.0,72.4984,72.538,72.4429,72.4429,2900.0
2020-01-16 12:30:00,91.51,91.53,91.35,91.36,4110.0,72.4588,72.4746,72.3321,72.34,4110.0
2020-01-16 12:40:00,91.41,91.45,91.31,91.45,2019.0,72.3796,72.4113,72.3004,72.4113,2019.0
2020-01-16 12:50:00,91.44,91.5,91.21,91.21,2936.0,72.4034,72.4509,72.2212,72.2212,2936.0
2020-01-16 13:00:00,91.14,91.23,91.04,91.23,2100.0,72.1658,72.2371,72.0866,72.2371,2100.0
2020-01-16 13:10:00,91.24,91.26,91.13,91.13,1747.0,72.245,72.2608,72.1579,72.1579,1747.0
2020-01-16 13:20:00,91.18,91.21,91.13,91.16,1860.0,72.1975,72.2212,72.1579,72.1816,1860.0
2020-01-16 13:30:00,91.07,91.19,91.04,91.19,1730.0,72.1104,72.2054,72.0866,72.2054,1730.0
2020-01-16 13:40:00,91.2,91.29,91.1,91.12,1600.0,72.2133,72.2846,72.1341,72.15,1600.0
2020-01-16 13:50:00,91.13,91.13,90.87,90.89,3064.0,72.1579,72.1579,71.952,71.9679,3064.0
2020-01-16 14:00:00,90.75,90.77,90.68,90.68,1300.0,71.857,71.8728,71.8016,71.8016,1300.0
2020-01-16 14:10:00,90.65,90.74,90.65,90.74,1900.0,71.7778,71.8491,71.7778,71.8491,1900.0
2020-01-16 14:20:00,90.63,90.63,90.58,90.58,1100.0,71.762,71.762,71.7224,71.7224,1100.0
2020-01-16 14:30:00,90.63,90.63,90.51,90.54,2100.0,71.762,71.762,71.667,71.6907,2100.0
2020-01-16 14:40:00,90.55,90.57,90.42,90.51,3732.0,71.6986,71.7145,71.5957,71.667,3732.0
2020-01-16 14:50:00,90.54,90.62,90.52,90.52,1400.0,71.6907,71.7541,71.6749,71.6749,1400.0
2020-01-16 15:00:00,90.54,90.62,90.47,90.48,1800.0,71.6907,71.7541,71.6353,71.6432,1800.0
2020-01-16 15:10:00,90.48,90.58,90.48,90.54,1600.0,71.6432,71.7224,71.6432,71.6907,1600.0
2020-01-16 15:20:00,90.51,90.71,90.47,90.71,2147.0,71.667,71.8253,71.6353,71.8253,2147.0
2020-01-16 15:30:00,90.73,90.76,90.65,90.76,3776.0,71.8412,71.8649,71.7778,71.8649,3776.0
2020-01-16 15:40:00,90.77,90.79,90.57,90.57,3410.0,71.8728,71.8887,71.7145,71.7145,3410.0
2020-01-16 15:50:00,90.57,90.72,90.53,90.72,6442.0,71.7145,71.8332,71.6828,71.8332,6442.0
2020-01-17 09:30:00,91.24,91.59,91.24,91.59,300.0,72.245,72.5221,72.245,72.5221,300.0
2020-01-17 09:40:00,91.31,91.31,90.8,90.88,1000.0,72.3004,72.3004,71.8966,71.9599,1000.0
2020-01-17 09:50:00,90.72,90.72,90.22,90.29,900.0,71.8332,71.8332,71.4373,71.4928,900.0
2020-01-17 10:00:00,90.12,90.46,90.12,90.46,602.0,71.3582,71.6274,71.3582,71.6274,602.0
2020-01-17 10:10:00,90.2,90.45,90.2,90.25,800.0,71.4215,71.6195,71.4215,71.4611,800.0
2020-01-17 10:20:00,90.25,90.27,90.05,90.05,500.0,71.4611,71.4769,71.3027,71.3027,500.0
2020-01-17 10:30:00,90.02,90.02,89.9,89.91,400.0,71.279,71.279,71.184,71.1919,400.0
2020-01-17 10:40:00,89.69,89.8,89.61,89.8,1100.0,71.0177,71.1048,70.9543,71.1048,1100.0
2020-01-17 10:50:00,89.74,89.74,89.47,89.69,700.0,71.0573,71.0573,70.8435,71.0177,700.0
2020-01-17 11:00:00,89.66,89.95,89.66,89.83,1600.0,70.9939,71.2235,70.9939,71.1285,1600.0
2020-01-17 11:10:00,89.75,89.75,89.61,89.61,1800.0,71.0652,71.0652,70.9543,70.9543,1800.0
2020-01-17 11:20:00,89.59,89.59,89.43,89.54,800.0,70.9385,70.9385,70.8118,70.8989,800.0
2020-01-17 11:30:00,89.63,89.69,89.59,89.59,700.0,70.9702,71.0177,70.9385,70.9385,700.0
2020-01-17 11:40:00,89.61,89.73,89.61,89.66,720.0,70.9543,71.0494,70.9543,70.9939,720.0
2020-01-17 11:50:00,89.82,89.96,89.82,89.96,514.0,71.1206,71.2315,71.1206,71.2315,514.0
2020-01-17 12:00:00,89.87,89.87,89.65,89.65,700.0,71.1602,71.1602,70.986,70.986,700.0
2020-01-17 12:10:00,89.69,89.69,89.51,89.51,500.0,71.0177,71.0177,70.8752,70.8752,500.0
2020-01-17 12:20:00,89.53,89.53,89.35,89.35,700.0,70.891,70.891,70.7485,70.7485,700.0
2020-01-17 12:30:00,89.34,89.51,89.34,89.51,993.0,70.7405,70.8752,70.7405,70.8752,993.0
2020-01-17 12:40:00,89.47,89.59,89.47,89.59,200.0,70.8435,70.9385,70.8435,70.9385,200.0
2020-01-17 12:50:00,89.53,89.64,89.49,89.64,700.0,70.891,70.9781,70.8593,70.9781,700.0
2020-01-17 13:00:00,89.59,89.59,89.51,89.53,800.0,70.9385,70.9385,70.8752,70.891,800.0
2020-01-17 13:10:00,89.74,89.74,89.74,89.74,100.0,71.0573,71.0573,71.0573,71.0573,100.0
2020-01-17 13:20:00,89.66,89.69,89.62,89.69,466.0,70.9939,71.0177,70.9623,71.0177,466.0
2020-01-17 13:30:00,89.77,89.89,89.77,89.89,300.0,71.081,71.176,71.081,71.176,300.0
2020-01-17 13:40:00,89.98,89.98,89.94,89.94,200.0,71.2473,71.2473,71.2156,71.2156,200.0
2020-01-17 13:50:00,89.89,89.95,89.87,89.89,400.0,71.176,71.2235,71.1602,71.176,400.0
2020-01-17 14:00:00,89.78,89.83,89.72,89.72,400.0,71.0889,71.1285,71.0414,71.0414,400.0
2020-01-17 14:10:00,89.63,89.7,89.63,89.7,400.0,70.9702,71.0256,70.9702,71.0256,400.0
2020-01-17 14:20:00,89.66,89.8,89.66,89.77,1300.0,70.9939,71.1048,70.9939,71.081,1300.0
2020-01-17 14:30:00,89.74,89.8,89.69,89.7,1700.0,71.0573,71.1048,71.0177,71.0256,1700.0
2020-01-17 14:40:00,89.71,89.71,89.71,89.71,100.0,71.0335,71.0335,71.0335,71.0335,100.0
2020-01-17 14:50:00,89.73,89.82,89.71,89.82,500.0,71.0494,71.1206,71.0335,71.1206,500.0
2020-01-17 15:00:00,89.9,89.91,89.68,89.69,997.0,71.184,71.1919,71.0098,71.0177,997.0
2020-01-17 15:10:00,89.61,89.76,89.61,89.68,1000.0,70.9543,71.0731,70.9543,71.0098,1000.0
2020-01-17 15:20:00,89.71,89.74,89.59,89.61,1600.0,71.0335,71.0573,70.9385,70.9543,1600.0
2020-01-17 15:30:00,89.6,89.81,89.57,89.77,3000.0,70.9464,71.1127,70.9227,71.081,3000.0
2020-01-17 15:40:00,89.74,89.78,89.7,89.7,5066.0,71.0573,71.0889,71.0256,71.0256,5066.0
2020-01-17 15:50:00,89.72,89.77,89.5,89.5,12515.0,71.0414,71.081,70.8672,70.8672,12515.0
2020-01-21 09:30:00,88.67,89.26,88.57,89.08,1512.0,70.21,70.6772,70.1308,70.5347,1512.0
2020-01-21 09:40:00,89.07,89.07,88.56,88.89,1600.0,70.5268,70.5268,70.1229,70.3842,1600.0
2020-01-21 09:50:00,88.97,89.12,88.83,89.03,1600.0,70.4476,70.5663,70.3367,70.4951,1600.0
2020-01-21 10:00:00,88.8,89.56,88.8,89.56,1818.0,70.313,70.9147,70.313,70.9147,1818.0
2020-01-21 10:10:00,89.58,89.62,89.43,89.47,1900.0,70.9306,70.9623,70.8118,70.8435,1900.0
2020-01-21 10:20:00,89.49,89.63,89.43,89.45,1797.0,70.8593,70.9702,70.8118,70.8276,1797.0
2020-01-21 10:30:00,89.45,89.56,89.22,89.26,2100.0,70.8276,70.9147,70.6455,70.6772,2100.0
2020-01-21 10:40:00,89.31,89.34,89.15,89.2,2400.0,70.7168,70.7405,70.5901,70.6297,2400.0
2020-01-21 10:50:00,89.19,89.46,89.19,89.36,2700.0,70.6218,70.8356,70.6218,70.7564,2700.0
2020-01-21 11:00:00,89.38,89.5,89.26,89.28,1800.0,70.7722,70.8672,70.6772,70.693,1800.0
2020-01-21 11:10:00,89.34,89.41,89.31,89.41,1500.0,70.7405,70.796,70.7168,70.796,1500.0
2020-01-21 11:20:00,89.54,89.54,89.39,89.45,2700.0,70.8989,70.8989,70.7801,70.8276,2700.0
2020-01-21 11:30:00,89.46,89.46,89.23,89.25,2300.0,70.8356,70.8356,70.6534,70.6693,2300.0
2020-01-21 11:40:00,89.24,89.39,89.23,89.38,3844.0,70.6614,70.7801,70.6534,70.7722,3844.0
2020-01-21 11:50:00,89.39,89.46,89.33,89.41,2582.0,70.7801,70.8356,70.7326,70.796,2582.0
2020-01-21 12:00:00,89.39,89.39,89.19,89.24,700.0,70.7801,70.7801,70.6218,70.6614,700.0
2020-01-21 12:10:00,89.21,89.22,89.05,89.14,1400.0,70.6376,70.6455,70.5109,70.5822,1400.0
2020-01-21 12:20:00,89.16,89.18,89.11,89.16,2100.0,70.598,70.6139,70.5584,70.598,2100.0
2020-01-21 12:30:00,89.15,89.34,89.15,89.25,1400.0,70.5901,70.7405,70.5901,70.6693,1400.0
2020-01-21 12:40:00,89.23,89.26,89.14,89.25,1756.0,70.6534,70.6772,70.5822,70.6693,1756.0
2020-01-21 12:50:00,89.27,89.36,89.21,89.35,2100.0,70.6851,70.7564,70.6376,70.7485,2100.0
2020-01-21 13:00:00,89.36,89.39,89.31,89.36,900.0,70.7564,70.7801,70.7168,70.7564,900.0
2020-01-21 13:10:00,89.35,89.44,89.33,89.42,1200.0,70.7485,70.8197,70.7326,70.8039,1200.0
2020-01-21 13:20:00,89.24,89.3,89.2,89.21,1700.0,70.6614,70.7089,70.6297,70.6376,1700.0
2020-01-21 13:30:00,89.22,89.22,89.04,89.13,1200.0,70.6455,70.6455,70.503,70.5743,1200.0
2020-01-21 13:40:00,89.09,89.09,88.91,88.91,1437.0,70.5426,70.5426,70.4001,70.4001,1437.0
2020-01-21 13:50:00,88.87,88.93,88.71,88.71,1700.0,70.3684,70.4159,70.2417,70.2417,1700.0
2020-01-21 14:00:00,88.72,88.81,88.69,88.74,1800.0,70.2496,70.3209,70.2259,70.2655,1800.0
2020-01-21 14:10:00,88.75,88.83,88.75,88.8,1000.0,70.2734,70.3367,70.2734,70.313,1000.0
2020-01-21 14:20:00,88.8,88.99,88.8,88.94,1400.0,70.313,70.4634,70.313,70.4238,1400.0
2020-01-21 14:30:00,88.95,88.95,88.85,88.94,1200.0,70.4317,70.4317,70.3526,70.4238,1200.0
2020-01-21 14:40:00,88.98,89.01,88.9,88.9,1000.0,70.4555,70.4792,70.3921,70.3921,1000.0
2020-01-21 14:50:00,88.92,88.95,88.75,88.75,3414.0,70.408,70.4317,70.2734,70.2734,3414.0
2020-01-21 15:00:00,88.82,88.87,88.74,88.81,2300.0,70.3288,70.3684,70.2655,70.3209,2300.0
2020-01-21 15:10:00,88.79,88.81,88.71,88.75,2500.0,70.305,70.3209,70.2417,70.2734,2500.0
2020-01-21 15:20:00,88.75,88.79,88.65,88.75,5413.0,70.2734,70.305,70.1942,70.2734,5413.0
2020-01-21 15:30:00,88.7,88.77,88.46,88.48,6281.0,70.2338,70.2892,70.0437,70.0596,6281.0
2020-01-21 15:40:00,88.49,88.51,88.38,88.43,6500.0,70.0675,70.0833,69.9804,70.02,6500.0
2020-01-21 15:50:00,88.37,88.55,88.31,88.31,17022.0,69.9725,70.115,69.925,69.925,17022.0
2020-01-22 09:30:00,87.72,87.72,86.61,87.11,3743.0,69.4578,69.4578,68.5789,68.9748,3743.0
2020-01-22 09:40:00,87.19,87.57,87.07,87.26,3319.0,69.0381,69.339,68.9431,69.0936,3319.0
2020-01-22 09:50:00,87.23,87.55,87.2,87.39,5800.0,69.0698,69.3232,69.0461,69.1965,5800.0
2020-01-22 10:00:00,87.38,87.41,86.66,86.75,4612.0,69.1886,69.2123,68.6185,68.6897,4612.0
2020-01-22 10:10:00,86.65,86.78,86.51,86.76,3200.0,68.6106,68.7135,68.4997,68.6977,3200.0
2020-01-22 10:20:00,86.85,86.88,86.55,86.68,4000.0,68.7689,68.7927,68.5314,68.6343,4000.0
2020-01-22 10:30:00,86.66,86.66,86.3,86.48,5000.0,68.6185,68.6185,68.3334,68.476,5000.0
2020-01-22 10:40:00,86.73,86.96,86.71,86.91,2600.0,68.6739,68.856,68.6581,68.8164,2600.0
2020-01-22 10:50:00,86.76,87.03,86.76,86.83,2700.0,68.6977,68.9115,68.6977,68.7531,2700.0
2020-01-22 11:00:00,86.79,86.79,86.43,86.47,2600.0,68.7214,68.7214,68.4364,68.468,2600.0
2020-01-22 11:10:00,86.5,86.55,86.33,86.47,3200.0,68.4918,68.5314,68.3572,68.468,3200.0
2020-01-22 11:20:00,86.46,86.46,86.18,86.2,4962.0,68.4601,68.4601,68.2384,68.2543,4962.0
2020-01-22 11:30:00,86.21,86.34,86.17,86.27,4700.0,68.2622,68.3651,68.2305,68.3097,4700.0
2020-01-22 11:40:00,86.32,86.42,86.2,86.42,2800.0,68.3493,68.4285,68.2543,68.4285,2800.0
2020-01-22 11:50:00,86.4,86.44,86.25,86.44,2400.0,68.4126,68.4443,68.2938,68.4443,2400.0
2020-01-22 12:00:00,86.5,86.63,86.5,86.56,2125.0,68.4918,68.5947,68.4918,68.5393,2125.0
2020-01-22 12:10:00,86.55,86.58,86.48,86.51,1600.0,68.5314,68.5551,68.476,68.4997,1600.0
2020-01-22 12:20:00,86.33,86.33,86.14,86.18,1700.0,68.3572,68.3572,68.2067,68.2384,1700.0
2020-01-22 12:30:00,86.13,86.27,86.13,86.18,1300.0,68.1988,68.3097,68.1988,68.2384,1300.0
2020-01-22 12:40:00,86.15,86.3,86.15,86.3,1400.0,68.2147,68.3334,68.2147,68.3334,1400.0
2020-01-22 12:50:00,86.33,86.33,86.08,86.16,3526.0,68.3572,68.3572,68.1592,68.2226,3526.0
2020-01-22 13:00:00,86.08,86.13,85.94,86.09,4310.0,68.1592,68.1988,68.0484,68.1672,4310.0
2020-01-22 13:10:00,86.09,86.12,85.87,85.87,2400.0,68.1672,68.1909,67.993,67.993,2400.0
2020-01-22 13:20:00,85.8,85.8,85.62,85.77,3100.0,67.9375,67.9375,67.795,67.9138,3100.0
2020-01-22 13:30:00,85.77,86.11,85.77,86.11,3602.0,67.9138,68.183,67.9138,68.183,3602.0
2020-01-22 13:40:00,86.13,86.13,85.85,85.92,3093.0,68.1988,68.1988,67.9771,68.0325,3093.0
2020-01-22 13:50:00,85.81,85.89,85.78,85.79,3263.0,67.9454,68.0088,67.9217,67.9296,3263.0
2020-01-22 14:00:00,85.72,85.76,85.64,85.71,3600.0,67.8742,67.9059,67.8108,67.8663,3600.0
2020-01-22 14:10:00,85.68,85.68,85.4,85.4,3200.0,67.8425,67.8425,67.6208,67.6208,3200.0
2020-01-22 14:20:00,85.39,85.67,85.39,85.64,3100.0,67.6129,67.8346,67.6129,67.8108,3100.0
2020-01-22 14:30:00,85.65,85.82,85.64,85.64,4500.0,67.8188,67.9534,67.8108,67.8108,4500.0
2020-01-22 14:40:00,85.64,85.87,85.62,85.87,4410.0,67.8108,67.993,67.795,67.993,4410.0
2020-01-22 14:50:00,85.86,85.92,85.7,85.76,4825.0,67.985,68.0325,67.8583,67.9059,4825.0
2020-01-22 15:00:00,85.7,85.75,85.59,85.66,4031.0,67.8583,67.8979,67.7712,67.8267,4031.0
2020-01-22 15:10:00,85.61,85.67,85.5,85.57,3400.0,67.7871,67.8346,67.7,67.7554,3400.0
2020-01-22 15:20:00,85.55,85.57,85.47,85.56,4249.0,67.7396,67.7554,67.6762,67.7475,4249.0
2020-01-22 15:30:00,85.6,85.77,85.6,85.66,6208.0,67.7792,67.9138,67.7792,67.8267,6208.0
2020-01-22 15:40:00,85.64,85.66,85.48,85.48,10178.0,67.8108,67.8267,67.6841,67.6841,10178.0
2020-01-22 15:50:00,85.48,85.54,85.3,85.51,17575.0,67.6841,67.7317,67.5416,67.7079,17575.0
2020-01-23 09:30:00,84.43,84.44,83.35,83.39,2100.0,66.8527,66.8607,65.9976,66.0293,2100.0
2020-01-23 09:40:00,83.3,83.48,83.14,83.16,1026.0,65.958,66.1005,65.8313,65.8471,1026.0
2020-01-23 09:50:00,83.37,84.4,83.37,84.4,1100.0,66.0134,66.829,66.0134,66.829,1100.0
2020-01-23 10:00:00,84.28,84.28,83.8,84.21,1618.0,66.734,66.734,66.3539,66.6785,1618.0
2020-01-23 10:10:00,84.26,84.26,83.97,84.01,1100.0,66.7181,66.7181,66.4885,66.5202,1100.0
2020-01-23 10:20:00,84.0,84.1,83.93,83.96,1000.0,66.5123,66.5914,66.4568,66.4806,1000.0
2020-01-23 10:30:00,83.96,83.96,83.79,83.81,800.0,66.4806,66.4806,66.346,66.3618,800.0
2020-01-23 10:40:00,83.72,83.9,83.72,83.9,900.0,66.2906,66.4331,66.2906,66.4331,900.0
2020-01-23 10:50:00,83.93,83.94,83.76,83.83,1510.0,66.4568,66.4648,66.3222,66.3777,1510.0
2020-01-23 11:00:00,83.86,84.51,83.86,84.4,2500.0,66.4014,66.9161,66.4014,66.829,2500.0
2020-01-23 11:10:00,84.37,84.37,84.24,84.28,1400.0,66.8052,66.8052,66.7023,66.734,1400.0
2020-01-23 11:20:00,84.22,84.48,84.15,84.46,1400.0,66.6865,66.8923,66.631,66.8765,1400.0
2020-01-23 11:30:00,84.48,85.3,84.48,84.91,2100.0,66.8923,67.5416,66.8923,67.2328,2100.0
2020-01-23 11:40:00,85.0,85.19,84.92,85.04,1700.0,67.3041,67.4545,67.2407,67.3357,1700.0
2020-01-23 11:50:00,84.84,85.02,84.84,85.02,400.0,67.1774,67.3199,67.1774,67.3199,400.0
2020-01-23 12:00:00,84.69,84.69,84.45,84.65,1800.0,67.0586,67.0586,66.8686,67.0269,1800.0
2020-01-23 12:10:00,84.59,84.59,84.5,84.5,1600.0,66.9794,66.9794,66.9082,66.9082,1600.0
2020-01-23 12:20:00,84.46,84.5,84.18,84.28,2874.0,66.8765,66.9082,66.6548,66.734,2874.0
2020-01-23 12:30:00,84.34,84.34,84.19,84.19,1200.0,66.7815,66.7815,66.6627,66.6627,1200.0
2020-01-23 12:40:00,84.11,84.16,84.04,84.11,1554.0,66.5994,66.639,66.5439,66.5994,1554.0
2020-01-23 12:50:00,84.07,84.1,84.01,84.01,800.0,66.5677,66.5914,66.5202,66.5202,800.0
2020-01-23 13:00:00,83.99,84.26,83.99,84.19,1800.0,66.5043,66.7181,66.5043,66.6627,1800.0
2020-01-23 13:10:00,84.17,84.17,83.91,83.95,1000.0,66.6469,66.6469,66.441,66.4727,1000.0
2020-01-23 13:20:00,84.0,84.12,83.95,84.09,1100.0,66.5123,66.6073,66.4727,66.5835,1100.0
2020-01-23 13:30:00,83.99,84.06,83.96,84.02,2200.0,66.5043,66.5598,66.4806,66.5281,2200.0
2020-01-23 13:40:00,84.09,84.16,84.08,84.1,1700.0,66.5835,66.639,66.5756,66.5914,1700.0
2020-01-23 13:50:00,84.12,84.66,84.12,84.66,2700.0,66.6073,67.0349,66.6073,67.0349,2700.0
2020-01-23 14:00:00,84.75,84.87,84.61,84.62,2300.0,67.1061,67.2011,66.9953,67.0032,2300.0
2020-01-23 14:10:00,84.51,84.7,84.49,84.66,1300.0,66.9161,67.0665,66.9003,67.0349,1300.0
2020-01-23 14:20:00,84.64,84.9,84.5,84.87,1800.0,67.019,67.2249,66.9082,67.2011,1800.0
2020-01-23 14:30:00,84.95,85.07,84.95,85.04,1700.0,67.2645,67.3595,67.2645,67.3357,1700.0
2020-01-23 14:40:00,85.01,85.01,84.86,84.89,800.0,67.312,67.312,67.1932,67.217,800.0
2020-01-23 14:50:00,84.93,84.98,84.72,84.72,1300.0,67.2487,67.2882,67.0824,67.0824,1300.0
2020-01-23 15:00:00,84.73,84.91,84.7,84.79,1714.0,67.0903,67.2328,67.0665,67.1378,1714.0
2020-01-23 15:10:00,84.79,84.85,84.75,84.82,1800.0,67.1378,67.1853,67.1061,67.1616,1800.0
2020-01-23 15:20:00,84.85,84.98,84.83,84.97,2400.0,67.1853,67.2882,67.1695,67.2803,2400.0
2020-01-23 15:30:00,84.92,84.97,84.85,84.85,4785.0,67.2407,67.2803,67.1853,67.1853,4785.0
2020-01-23 15:40:00,84.89,84.93,84.75,84.76,3806.0,67.217,67.2487,67.1061,67.114,3806.0
2020-01-23 15:50:00,84.69,84.79,84.34,84.62,19402.0,67.0586,67.1378,66.7815,67.0032,19402.0
2020-01-24 09:30:00,83.77,83.85,83.21,83.21,1750.0,66.3301,66.3935,65.8867,65.8867,1750.0
2020-01-24 09:40:00,83.13,83.37,82.75,82.91,2744.0,65.8234,66.0134,65.5225,65.6492,2744.0
2020-01-24 09:50:00,82.81,82.81,82.56,82.62,1271.0,65.57,65.57,65.3721,65.4196,1271.0
2020-01-24 10:00:00,82.71,82.8,82.19,82.22,2000.0,65.4908,65.5621,65.0791,65.1028,2000.0
2020-01-24 10:10:00,82.43,82.6,82.43,82.56,899.0,65.2691,65.4037,65.2691,65.3721,899.0
2020-01-24 10:20:00,82.64,82.64,82.52,82.57,1300.0,65.4354,65.4354,65.3404,65.38,1300.0
2020-01-24 10:30:00,82.58,82.8,82.56,82.62,1500.0,65.3879,65.5621,65.3721,65.4196,1500.0
2020-01-24 10:40:00,82.52,82.52,82.15,82.15,1100.0,65.3404,65.3404,65.0474,65.0474,1100.0
2020-01-24 10:50:00,82.11,82.17,82.09,82.13,700.0,65.0157,65.0632,64.9999,65.0316,700.0
2020-01-24 11:00:00,82.22,82.45,82.22,82.45,800.0,65.1028,65.285,65.1028,65.285,800.0
2020-01-24 11:10:00,82.42,82.48,82.07,82.08,2349.0,65.2612,65.3087,64.9841,64.992,2349.0
2020-01-24 11:20:00,82.06,82.06,81.87,82.02,600.0,64.9761,64.9761,64.8257,64.9445,600.0
2020-01-24 11:30:00,82.05,82.38,81.98,82.27,1200.0,64.9682,65.2295,64.9128,65.1424,1200.0
2020-01-24 11:40:00,82.19,82.19,82.02,82.02,400.0,65.0791,65.0791,64.9445,64.9445,400.0
2020-01-24 11:50:00,82.0,82.24,81.95,82.05,1707.0,64.9286,65.1187,64.889,64.9682,1707.0
2020-01-24 12:00:00,82.2,82.2,82.2,82.2,1900.0,65.087,65.087,65.087,65.087,1900.0
2020-01-24 12:10:00,82.2,82.26,82.0,82.0,1100.0,65.087,65.1345,64.9286,64.9286,1100.0
2020-01-24 12:20:00,82.12,82.12,82.08,82.11,500.0,65.0237,65.0237,64.992,65.0157,500.0
2020-01-24 12:30:00,82.16,82.27,82.16,82.27,200.0,65.0553,65.1424,65.0553,65.1424,200.0
2020-01-24 12:40:00,82.44,82.49,82.41,82.49,1450.0,65.277,65.3166,65.2533,65.3166,1450.0
2020-01-24 12:50:00,82.43,82.46,82.37,82.37,1400.0,65.2691,65.2929,65.2216,65.2216,1400.0
2020-01-24 13:00:00,82.37,82.46,82.16,82.46,2108.0,65.2216,65.2929,65.0553,65.2929,2108.0
2020-01-24 13:10:00,82.48,82.55,82.44,82.5,1442.0,65.3087,65.3641,65.277,65.3245,1442.0
2020-01-24 13:20:00,82.43,82.48,82.39,82.39,800.0,65.2691,65.3087,65.2374,65.2374,800.0
2020-01-24 13:30:00,82.43,82.43,82.43,82.43,200.0,65.2691,65.2691,65.2691,65.2691,200.0
2020-01-24 13:40:00,82.61,82.64,82.52,82.6,1000.0,65.4116,65.4354,65.3404,65.4037,1000.0
2020-01-24 13:50:00,82.64,82.68,82.51,82.51,600.0,65.4354,65.4671,65.3325,65.3325,600.0
2020-01-24 14:00:00,82.4,82.41,82.35,82.41,400.0,65.2454,65.2533,65.2058,65.2533,400.0
2020-01-24 14:10:00,82.3,82.33,82.16,82.33,600.0,65.1662,65.1899,65.0553,65.1899,600.0
2020-01-24 14:20:00,82.31,82.51,82.3,82.44,1600.0,65.1741,65.3325,65.1662,65.277,1600.0
2020-01-24 14:30:00,82.44,82.61,82.39,82.61,1700.0,65.277,65.4116,65.2374,65.4116,1700.0
2020-01-24 14:40:00,82.52,82.58,82.47,82.56,1884.0,65.3404,65.3879,65.3008,65.3721,1884.0
2020-01-24 14:50:00,82.59,82.9,82.57,82.9,2200.0,65.3958,65.6413,65.38,65.6413,2200.0
2020-01-24 15:00:00,82.91,82.91,82.78,82.81,3700.0,65.6492,65.6492,65.5463,65.57,3700.0
2020-01-24 15:10:00,82.84,82.88,82.78,82.79,1800.0,65.5938,65.6254,65.5463,65.5542,1800.0
2020-01-24 15:20:00,82.82,82.97,82.79,82.94,2900.0,65.5779,65.6967,65.5542,65.6729,2900.0
2020-01-24 15:30:00,82.93,82.93,82.72,82.75,4300.0,65.665,65.665,65.4987,65.5225,4300.0
2020-01-24 15:40:00,82.73,82.85,82.58,82.85,3800.0,65.5067,65.6017,65.3879,65.6017,3800.0
2020-01-24 15:50:00,82.8,82.91,82.76,82.85,10605.0,65.5621,65.6492,65.5304,65.6017,10605.0
2020-01-27 09:30:00,81.2,81.2,80.43,80.66,9208.0,64.2952,64.2952,63.6855,63.8676,9208.0
2020-01-27 09:40:00,80.78,80.78,79.97,80.24,2300.0,63.9626,63.9626,63.3213,63.535,2300.0
2020-01-27 09:50:00,80.33,80.65,80.3,80.36,1100.0,63.6063,63.8597,63.5826,63.6301,1100.0
2020-01-27 10:00:00,80.54,80.57,80.11,80.11,3100.0,63.7726,63.7963,63.4321,63.4321,3100.0
2020-01-27 10:10:00,79.68,80.2,79.57,80.2,3898.0,63.0916,63.5034,63.0045,63.5034,3898.0
2020-01-27 10:20:00,80.1,80.18,79.96,80.13,1465.0,63.4242,63.4875,63.3133,63.4479,1465.0
2020-01-27 10:30:00,80.33,80.63,80.33,80.44,3202.0,63.6063,63.8439,63.6063,63.6934,3202.0
2020-01-27 10:40:00,80.34,80.34,79.85,79.94,1155.0,63.6142,63.6142,63.2262,63.2975,1155.0
2020-01-27 10:50:00,79.97,80.01,79.79,79.94,1800.0,63.3213,63.3529,63.1787,63.2975,1800.0
2020-01-27 11:00:00,79.98,80.03,79.34,79.41,2800.0,63.3292,63.3688,62.8224,62.8778,2800.0
2020-01-27 11:10:00,79.36,79.87,79.33,79.87,1800.0,62.8383,63.2421,62.8145,63.2421,1800.0
2020-01-27 11:20:00,79.82,80.2,79.81,80.09,1200.0,63.2025,63.5034,63.1946,63.4163,1200.0
2020-01-27 11:30:00,80.21,80.21,79.78,79.88,1648.0,63.5113,63.5113,63.1708,63.25,1648.0
2020-01-27 11:40:00,79.62,79.71,79.29,79.29,1680.0,63.0441,63.1154,62.7828,62.7828,1680.0
2020-01-27 11:50:00,79.42,79.5,79.34,79.38,1000.0,62.8858,62.9491,62.8224,62.8541,1000.0
2020-01-27 12:00:00,79.48,80.02,79.48,80.02,1127.0,62.9333,63.3609,62.9333,63.3609,1127.0
2020-01-27 12:10:00,80.02,80.08,79.87,80.08,1436.0,63.3609,63.4084,63.2421,63.4084,1436.0
2020-01-27 12:20:00,80.05,80.12,79.97,79.97,2000.0,63.3846,63.44,63.3213,63.3213,2000.0
2020-01-27 12:30:00,79.99,80.29,79.99,80.16,3700.0,63.3371,63.5746,63.3371,63.4717,3700.0
2020-01-27 12:40:00,80.15,80.24,80.12,80.21,5500.0,63.4638,63.535,63.44,63.5113,5500.0
2020-01-27 12:50:00,80.26,80.26,80.04,80.22,5100.0,63.5509,63.5509,63.3767,63.5192,5100.0
2020-01-27 13:00:00,80.27,80.36,80.09,80.09,3600.0,63.5588,63.6301,63.4163,63.4163,3600.0
2020-01-27 13:10:00,80.01,80.01,79.77,79.77,2500.0,63.3529,63.3529,63.1629,63.1629,2500.0
2020-01-27 13:20:00,79.77,79.87,79.68,79.75,1800.0,63.1629,63.2421,63.0916,63.1471,1800.0
2020-01-27 13:30:00,79.87,80.0,79.87,79.97,1900.0,63.2421,63.345,63.2421,63.3213,1900.0
2020-01-27 13:40:00,79.94,80.13,79.92,80.0,3076.0,63.2975,63.4479,63.2817,63.345,3076.0
2020-01-27 13:50:00,80.04,80.06,79.89,79.91,2500.0,63.3767,63.3925,63.2579,63.2738,2500.0
2020-01-27 14:00:00,79.94,79.99,79.68,79.68,2300.0,63.2975,63.3371,63.0916,63.0916,2300.0
2020-01-27 14:10:00,79.72,79.94,79.71,79.71,3286.0,63.1233,63.2975,63.1154,63.1154,3286.0
2020-01-27 14:20:00,79.7,79.89,79.68,79.87,2300.0,63.1075,63.2579,63.0916,63.2421,2300.0
2020-01-27 14:30:00,79.89,80.0,79.82,79.88,2300.0,63.2579,63.345,63.2025,63.25,2300.0
2020-01-27 14:40:00,79.9,79.91,79.71,79.73,2800.0,63.2658,63.2738,63.1154,63.1312,2800.0
2020-01-27 14:50:00,79.69,79.7,79.44,79.44,3500.0,63.0996,63.1075,62.9016,62.9016,3500.0
2020-01-27 15:00:00,79.47,79.47,79.2,79.37,3200.0,62.9254,62.9254,62.7116,62.8462,3200.0
2020-01-27 15:10:00,79.27,79.4,79.18,79.39,2500.0,62.767,62.8699,62.6957,62.862,2500.0
2020-01-27 15:20:00,79.38,79.43,79.3,79.37,4500.0,62.8541,62.8937,62.7907,62.8462,4500.0
2020-01-27 15:30:00,79.34,79.55,79.31,79.55,6385.0,62.8224,62.9887,62.7987,62.9887,6385.0
2020-01-27 15:40:00,79.56,79.65,79.38,79.41,8021.0,62.9966,63.0679,62.8541,62.8778,8021.0
2020-01-27 15:50:00,79.45,79.49,79.32,79.36,15626.0,62.9095,62.9412,62.8066,62.8383,15626.0
2020-01-28 09:30:00,80.02,80.02,79.2,79.43,1839.0,63.3609,63.3609,62.7116,62.8937,1839.0
2020-01-28 09:40:00,79.22,79.22,79.0,79.16,1500.0,62.7274,62.7274,62.5532,62.6799,1500.0
2020-01-28 09:50:00,79.07,79.35,79.07,79.3,4255.0,62.6086,62.8303,62.6086,62.7907,4255.0
2020-01-28 10:00:00,79.16,79.83,79.15,79.83,9000.0,62.6799,63.2104,62.672,63.2104,9000.0
2020-01-28 10:10:00,79.88,80.39,79.88,80.16,1900.0,63.25,63.6538,63.25,63.4717,1900.0
2020-01-28 10:20:00,80.18,80.27,80.06,80.18,1450.0,63.4875,63.5588,63.3925,63.4875,1450.0
2020-01-28 10:30:00,79.99,80.0,79.89,79.9,850.0,63.3371,63.345,63.2579,63.2658,850.0
2020-01-28 10:40:00,80.06,80.06,79.99,79.99,400.0,63.3925,63.3925,63.3371,63.3371,400.0
2020-01-28 10:50:00,79.66,79.66,79.51,79.57,2911.0,63.0758,63.0758,62.957,63.0045,2911.0
2020-01-28 11:00:00,79.78,79.82,79.62,79.62,700.0,63.1708,63.2025,63.0441,63.0441,700.0
2020-01-28 11:10:00,79.6,79.76,79.53,79.72,2468.0,63.0283,63.155,62.9729,63.1233,2468.0
2020-01-28 11:20:00,79.64,79.64,79.51,79.61,1000.0,63.06,63.06,62.957,63.0362,1000.0
2020-01-28 11:30:00,79.33,79.5,79.3,79.36,1000.0,62.8145,62.9491,62.7907,62.8383,1000.0
2020-01-28 11:40:00,79.38,79.4,79.19,79.4,2100.0,62.8541,62.8699,62.7036,62.8699,2100.0
2020-01-28 11:50:00,79.41,79.57,79.37,79.57,800.0,62.8778,63.0045,62.8462,63.0045,800.0
2020-01-28 12:00:00,79.67,79.74,79.59,79.59,900.0,63.0837,63.1391,63.0204,63.0204,900.0
2020-01-28 12:10:00,79.55,79.63,79.55,79.62,600.0,62.9887,63.052,62.9887,63.0441,600.0
2020-01-28 12:20:00,79.78,79.78,79.72,79.74,300.0,63.1708,63.1708,63.1233,63.1391,300.0
2020-01-28 12:30:00,79.74,79.74,79.54,79.54,400.0,63.1391,63.1391,62.9808,62.9808,400.0
2020-01-28 12:40:00,79.51,79.8,79.51,79.8,1600.0,62.957,63.1867,62.957,63.1867,1600.0
2020-01-28 12:50:00,79.82,79.82,79.6,79.6,1900.0,63.2025,63.2025,63.0283,63.0283,1900.0
2020-01-28 13:00:00,79.59,79.63,79.44,79.44,3563.0,63.0204,63.052,62.9016,62.9016,3563.0
2020-01-28 13:10:00,79.37,79.4,79.25,79.31,3419.0,62.8462,62.8699,62.7512,62.7987,3419.0
2020-01-28 13:20:00,79.27,79.34,79.24,79.29,3600.0,62.767,62.8224,62.7432,62.7828,3600.0
2020-01-28 13:30:00,79.29,79.37,79.27,79.31,3535.0,62.7828,62.8462,62.767,62.7987,3535.0
2020-01-28 13:40:00,79.26,79.26,78.92,78.92,2700.0,62.7591,62.7591,62.4899,62.4899,2700.0
2020-01-28 13:50:00,78.9,78.9,78.78,78.8,2900.0,62.474,62.474,62.379,62.3948,2900.0
2020-01-28 14:00:00,78.83,78.88,78.71,78.76,2900.0,62.4186,62.4582,62.3236,62.3632,2900.0
2020-01-28 14:10:00,78.74,79.0,78.74,78.97,3309.0,62.3473,62.5532,62.3473,62.5294,3309.0
2020-01-28 14:20:00,78.95,79.01,78.84,78.85,3500.0,62.5136,62.5611,62.4265,62.4344,3500.0
2020-01-28 14:30:00,78.86,79.15,78.86,79.02,3850.0,62.4423,62.672,62.4423,62.569,3850.0
2020-01-28 14:40:00,79.03,79.18,79.03,79.12,2900.0,62.577,62.6957,62.577,62.6482,2900.0
2020-01-28 14:50:00,79.09,79.4,79.08,79.33,3569.0,62.6245,62.8699,62.6165,62.8145,3569.0
2020-01-28 15:00:00,79.2,79.2,79.07,79.08,3800.0,62.7116,62.7116,62.6086,62.6165,3800.0
2020-01-28 15:10:00,79.16,79.4,79.12,79.35,4337.0,62.6799,62.8699,62.6482,62.8303,4337.0
2020-01-28 15:20:00,79.36,79.58,79.36,79.57,5700.0,62.8383,63.0125,62.8383,63.0045,5700.0
2020-01-28 15:30:00,79.6,79.64,79.28,79.35,12123.0,63.0283,63.06,62.7749,62.8303,12123.0
2020-01-28 15:40:00,79.33,79.55,79.33,79.38,15670.0,62.8145,62.9887,62.8145,62.8541,15670.0
2020-01-28 15:50:00,79.39,79.44,79.1,79.13,23444.0,62.862,62.9016,62.6324,62.6561,23444.0
2020-01-29 09:30:00,79.9,80.15,79.55,79.6,1117.0,63.2658,63.4638,62.9887,63.0283,1117.0
2020-01-29 09:40:00,79.76,79.76,79.65,79.65,800.0,63.155,63.155,63.0679,63.0679,800.0
2020-01-29 09:50:00,79.53,79.56,79.25,79.25,600.0,62.9729,62.9966,62.7512,62.7512,600.0
2020-01-29 10:00:00,79.14,79.14,78.78,78.87,500.0,62.6641,62.6641,62.379,62.4503,500.0
2020-01-29 10:10:00,78.99,79.04,78.99,79.04,200.0,62.5453,62.5849,62.5453,62.5849,200.0
2020-01-29 10:20:00,79.09,79.23,78.88,79.23,600.0,62.6245,62.7353,62.4582,62.7353,600.0
2020-01-29 10:30:00,79.11,79.11,78.74,79.09,1630.0,62.6403,62.6403,62.3473,62.6245,1630.0
2020-01-29 10:40:00,79.12,79.15,79.0,79.0,1200.0,62.6482,62.672,62.5532,62.5532,1200.0
2020-01-29 10:50:00,78.98,79.11,78.98,79.11,600.0,62.5374,62.6403,62.5374,62.6403,600.0
2020-01-29 11:00:00,79.2,79.3,79.17,79.19,1200.0,62.7116,62.7907,62.6878,62.7036,1200.0
2020-01-29 11:10:00,79.13,79.13,78.94,78.94,200.0,62.6561,62.6561,62.5057,62.5057,200.0
2020-01-29 11:20:00,79.06,79.19,79.02,79.02,1800.0,62.6007,62.7036,62.569,62.569,1800.0
2020-01-29 11:30:00,79.21,79.22,78.94,78.94,850.0,62.7195,62.7274,62.5057,62.5057,850.0
2020-01-29 11:40:00,78.97,79.07,78.97,79.06,500.0,62.5294,62.6086,62.5294,62.6007,500.0
2020-01-29 11:50:00,79.19,79.19,79.06,79.06,800.0,62.7036,62.7036,62.6007,62.6007,800.0
2020-01-29 12:00:00,79.02,79.02,78.83,78.83,300.0,62.569,62.569,62.4186,62.4186,300.0
2020-01-29 12:10:00,78.89,78.89,78.86,78.86,200.0,62.4661,62.4661,62.4423,62.4423,200.0
2020-01-29 12:20:00,78.89,78.91,78.84,78.84,300.0,62.4661,62.4819,62.4265,62.4265,300.0
2020-01-29 12:30:00,78.85,78.93,78.75,78.93,600.0,62.4344,62.4978,62.3552,62.4978,600.0
2020-01-29 12:40:00,78.79,78.81,78.79,78.81,300.0,62.3869,62.4028,62.3869,62.4028,300.0
2020-01-29 12:50:00,78.81,78.85,78.75,78.75,400.0,62.4028,62.4344,62.3552,62.3552,400.0
2020-01-29 13:00:00,78.6,78.78,78.6,78.74,700.0,62.2365,62.379,62.2365,62.3473,700.0
2020-01-29 13:10:00,78.62,78.62,78.59,78.59,200.0,62.2523,62.2523,62.2286,62.2286,200.0
2020-01-29 13:20:00,78.57,78.57,78.55,78.57,400.0,62.2127,62.2127,62.1969,62.2127,400.0
2020-01-29 13:30:00,78.65,78.65,78.51,78.51,300.0,62.2761,62.2761,62.1652,62.1652,300.0
2020-01-29 13:40:00,78.37,78.37,78.25,78.28,600.0,62.0544,62.0544,61.9593,61.9831,600.0
2020-01-29 13:50:00,78.21,78.21,78.12,78.19,600.0,61.9277,61.9277,61.8564,61.9118,600.0
2020-01-29 14:00:00,78.39,78.44,78.27,78.27,1300.0,62.0702,62.1098,61.9752,61.9752,1300.0
2020-01-29 14:10:00,78.23,78.3,78.23,78.28,800.0,61.9435,61.9989,61.9435,61.9831,800.0
2020-01-29 14:20:00,78.25,78.27,78.11,78.15,800.0,61.9593,61.9752,61.8485,61.8802,800.0
2020-01-29 14:30:00,78.17,78.21,78.13,78.16,1400.0,61.896,61.9277,61.8643,61.8881,1400.0
2020-01-29 14:40:00,78.18,78.19,78.11,78.11,600.0,61.9039,61.9118,61.8485,61.8485,600.0
2020-01-29 14:50:00,78.09,78.17,78.0,78.12,3000.0,61.8327,61.896,61.7614,61.8564,3000.0
2020-01-29 15:00:00,78.07,78.12,78.0,78.11,1100.0,61.8168,61.8564,61.7614,61.8485,1100.0
2020-01-29 15:10:00,78.09,78.09,77.89,77.89,1800.0,61.8327,61.8327,61.6743,61.6743,1800.0
2020-01-29 15:20:00,77.9,78.04,77.88,78.01,1205.0,61.6822,61.7931,61.6664,61.7693,1205.0
2020-01-29 15:30:00,77.94,78.04,77.88,77.9,3074.0,61.7139,61.7931,61.6664,61.6822,3074.0
2020-01-29 15:40:00,77.87,77.87,77.73,77.75,2700.0,61.6585,61.6585,61.5476,61.5634,2700.0
2020-01-29 15:50:00,77.7,77.76,77.54,77.56,8326.0,61.5238,61.5714,61.3972,61.413,8326.0
2020-01-30 09:30:00,76.44,76.6,76.19,76.6,1594.0,60.5262,60.6529,60.3282,60.6529,1594.0
2020-01-30 09:40:00,76.28,76.86,76.19,76.76,2500.0,60.3995,60.8587,60.3282,60.7795,2500.0
2020-01-30 09:50:00,76.66,76.66,76.15,76.49,1600.0,60.7004,60.7004,60.2965,60.5658,1600.0
2020-01-30 10:00:00,76.47,77.04,76.4,77.04,3067.0,60.5499,61.0012,60.4945,61.0012,3067.0
2020-01-30 10:10:00,76.89,76.92,76.74,76.74,1100.0,60.8825,60.9062,60.7637,60.7637,1100.0
2020-01-30 10:20:00,76.78,76.93,76.73,76.8,3100.0,60.7954,60.9141,60.7558,60.8112,3100.0
2020-01-30 10:30:00,76.8,76.82,76.5,76.5,1800.0,60.8112,60.827,60.5737,60.5737,1800.0
2020-01-30 10:40:00,76.29,76.31,76.14,76.14,1000.0,60.4074,60.4232,60.2886,60.2886,1000.0
2020-01-30 10:50:00,76.18,76.41,75.96,75.96,1500.0,60.3203,60.5024,60.1461,60.1461,1500.0
2020-01-30 11:00:00,76.08,76.37,76.08,76.37,500.0,60.2411,60.4707,60.2411,60.4707,500.0
2020-01-30 11:10:00,76.27,76.55,76.26,76.54,800.0,60.3916,60.6133,60.3836,60.6053,800.0
2020-01-30 11:20:00,76.55,76.61,76.47,76.51,1200.0,60.6133,60.6608,60.5499,60.5816,1200.0
2020-01-30 11:30:00,76.49,76.49,76.47,76.47,200.0,60.5658,60.5658,60.5499,60.5499,200.0
2020-01-30 11:40:00,76.24,76.39,76.04,76.08,1100.0,60.3678,60.4866,60.2094,60.2411,1100.0
2020-01-30 11:50:00,76.02,76.1,75.84,75.87,3300.0,60.1936,60.2569,60.0511,60.0748,3300.0
2020-01-30 12:00:00,75.81,75.86,75.6,75.64,1421.0,60.0273,60.0669,59.861,59.8927,1421.0
2020-01-30 12:10:00,75.65,75.68,75.3,75.33,3225.0,59.9006,59.9244,59.6235,59.6472,3225.0
2020-01-30 12:20:00,75.35,75.35,75.13,75.26,1600.0,59.6631,59.6631,59.4889,59.5918,1600.0
2020-01-30 12:30:00,75.16,75.27,74.97,74.97,3271.0,59.5126,59.5997,59.3622,59.3622,3271.0
2020-01-30 12:40:00,74.99,75.04,74.8,74.88,1500.0,59.378,59.4176,59.2276,59.2909,1500.0
2020-01-30 12:50:00,74.82,74.9,74.68,74.7,2500.0,59.2434,59.3068,59.1326,59.1484,2500.0
2020-01-30 13:00:00,74.61,74.63,74.47,74.47,2804.0,59.0771,59.093,58.9663,58.9663,2804.0
2020-01-30 13:10:00,74.39,74.64,74.39,74.55,8654.0,58.9029,59.1009,58.9029,59.0296,8654.0
2020-01-30 13:20:00,74.54,74.54,74.45,74.52,2200.0,59.0217,59.0217,58.9505,59.0059,2200.0
2020-01-30 13:30:00,74.41,74.7,74.41,74.66,1500.0,58.9188,59.1484,58.9188,59.1167,1500.0
2020-01-30 13:40:00,74.79,74.94,74.78,74.88,1102.0,59.2197,59.3384,59.2118,59.2909,1102.0
2020-01-30 13:50:00,74.89,74.89,74.71,74.74,1700.0,59.2989,59.2989,59.1563,59.1801,1700.0
2020-01-30 14:00:00,74.94,75.12,74.94,75.08,3131.0,59.3384,59.481,59.3384,59.4493,3131.0
2020-01-30 14:10:00,75.06,75.46,75.06,75.46,2481.0,59.4335,59.7502,59.4335,59.7502,2481.0
2020-01-30 14:20:00,75.5,75.61,75.49,75.56,6562.0,59.7819,59.869,59.7739,59.8294,6562.0
2020-01-30 14:30:00,75.57,75.57,75.38,75.38,1608.0,59.8373,59.8373,59.6868,59.6868,1608.0
2020-01-30 14:40:00,75.29,75.78,75.29,75.61,3800.0,59.6156,60.0036,59.6156,59.869,3800.0
2020-01-30 14:50:00,75.6,75.91,75.54,75.88,1400.0,59.861,60.1065,59.8135,60.0827,1400.0
2020-01-30 15:00:00,75.95,76.32,75.95,76.28,2891.0,60.1382,60.4311,60.1382,60.3995,2891.0
2020-01-30 15:10:00,76.3,76.31,76.11,76.29,1832.0,60.4153,60.4232,60.2649,60.4074,1832.0
2020-01-30 15:20:00,76.35,76.49,76.35,76.41,3698.0,60.4549,60.5658,60.4549,60.5024,3698.0
2020-01-30 15:30:00,76.43,76.51,76.31,76.35,7400.0,60.5182,60.5816,60.4232,60.4549,7400.0
2020-01-30 15:40:00,76.34,76.44,76.27,76.27,15147.0,60.447,60.5262,60.3916,60.3916,15147.0
2020-01-30 15:50:00,76.29,76.55,76.25,76.54,47666.0,60.4074,60.6133,60.3757,60.6053,47666.0
2020-01-31 09:30:00,75.34,75.34,74.5,75.05,2000.0,59.6552,59.6552,58.99,59.4255,2000.0
2020-01-31 09:40:00,75.53,75.53,75.24,75.45,1800.0,59.8056,59.8056,59.576,59.7423,1800.0
2020-01-31 09:50:00,75.42,75.66,75.18,75.66,900.0,59.7185,59.9085,59.5285,59.9085,900.0
2020-01-31 10:00:00,75.58,75.82,75.0,75.0,2111.0,59.8452,60.0352,59.386,59.386,2111.0
2020-01-31 10:10:00,75.05,75.28,75.05,75.28,1200.0,59.4255,59.6077,59.4255,59.6077,1200.0
2020-01-31 10:20:00,75.31,75.31,75.13,75.13,2235.0,59.6314,59.6314,59.4889,59.4889,2235.0
2020-01-31 10:30:00,75.04,75.04,74.83,74.96,1503.0,59.4176,59.4176,59.2513,59.3543,1503.0
2020-01-31 10:40:00,74.99,74.99,74.77,74.89,400.0,59.378,59.378,59.2038,59.2989,400.0
2020-01-31 10:50:00,74.73,74.73,74.51,74.57,1475.0,59.1722,59.1722,58.998,59.0455,1475.0
2020-01-31 11:00:00,74.54,74.62,74.42,74.55,1600.0,59.0217,59.0851,58.9267,59.0296,1600.0
2020-01-31 11:10:00,74.62,74.62,74.22,74.53,900.0,59.0851,59.0851,58.7683,59.0138,900.0
2020-01-31 11:20:00,74.42,74.88,74.42,74.88,900.0,58.9267,59.2909,58.9267,59.2909,900.0
2020-01-31 11:30:00,74.84,75.36,74.84,74.96,1000.0,59.2593,59.671,59.2593,59.3543,1000.0
2020-01-31 11:40:00,75.03,75.2,75.03,75.19,700.0,59.4097,59.5443,59.4097,59.5364,700.0
2020-01-31 11:50:00,75.17,75.17,75.05,75.13,1104.0,59.5206,59.5206,59.4255,59.4889,1104.0
2020-01-31 12:00:00,75.19,75.22,74.9,74.92,1900.0,59.5364,59.5601,59.3068,59.3226,1900.0
2020-01-31 12:10:00,74.89,74.89,74.72,74.73,1400.0,59.2989,59.2989,59.1642,59.1722,1400.0
2020-01-31 12:20:00,74.7,74.7,74.42,74.43,2597.0,59.1484,59.1484,58.9267,58.9346,2597.0
2020-01-31 12:30:00,74.4,74.45,74.12,74.13,2384.0,58.9109,58.9505,58.6892,58.6971,2384.0
2020-01-31 12:40:00,74.07,74.1,73.88,74.0,4602.0,58.6496,58.6733,58.4991,58.5941,4602.0
2020-01-31 12:50:00,73.82,74.19,73.8,74.06,6036.0,58.4516,58.7446,58.4358,58.6416,6036.0
2020-01-31 13:00:00,74.07,74.26,73.87,73.88,2902.0,58.6496,58.8,58.4912,58.4991,2902.0
2020-01-31 13:10:00,73.89,73.89,73.68,73.68,3037.0,58.507,58.507,58.3408,58.3408,3037.0
2020-01-31 13:20:00,73.71,73.97,73.69,73.84,3700.0,58.3645,58.5704,58.3487,58.4674,3700.0
2020-01-31 13:30:00,73.81,73.93,73.8,73.8,3833.0,58.4437,58.5387,58.4358,58.4358,3833.0
2020-01-31 13:40:00,73.86,73.89,73.66,73.76,4000.0,58.4833,58.507,58.3249,58.4041,4000.0
2020-01-31 13:50:00,73.69,73.78,73.58,73.67,3902.0,58.3487,58.4199,58.2616,58.3328,3902.0
2020-01-31 14:00:00,73.71,74.39,73.71,74.37,3900.0,58.3645,58.9029,58.3645,58.8871,3900.0
2020-01-31 14:10:00,74.44,74.68,74.41,74.68,3400.0,58.9425,59.1326,58.9188,59.1326,3400.0
2020-01-31 14:20:00,74.68,74.68,74.48,74.53,3500.0,59.1326,59.1326,58.9742,59.0138,3500.0
2020-01-31 14:30:00,74.51,74.68,74.43,74.48,7700.0,58.998,59.1326,58.9346,58.9742,7700.0
2020-01-31 14:40:00,74.43,74.43,74.1,74.1,3703.0,58.9346,58.9346,58.6733,58.6733,3703.0
2020-01-31 14:50:00,74.09,74.11,73.97,74.0,4536.0,58.6654,58.6812,58.5704,58.5941,4536.0
2020-01-31 15:00:00,74.02,74.02,73.8,73.8,4205.0,58.61,58.61,58.4358,58.4358,4205.0
2020-01-31 15:10:00,73.8,74.1,73.8,74.1,2801.0,58.4358,58.6733,58.4358,58.6733,2801.0
2020-01-31 15:20:00,74.13,74.19,74.03,74.06,4000.0,58.6971,58.7446,58.6179,58.6416,4000.0
2020-01-31 15:30:00,74.14,74.34,74.09,74.27,5570.0,58.705,58.8634,58.6654,58.8079,5570.0
2020-01-31 15:40:00,74.29,74.87,74.28,74.59,14783.0,58.8238,59.283,58.8158,59.0613,14783.0
2020-01-31 15:50:00,74.59,74.7,74.33,74.36,17450.0,59.0613,59.1484,58.8554,58.8792,17450.0
2020-02-03 09:30:00,74.18,74.38,73.8,73.8,2245.0,58.7367,58.895,58.4358,58.4358,2245.0
2020-02-03 09:40:00,73.83,74.0,73.65,73.65,1000.0,58.4595,58.5941,58.317,58.317,1000.0
2020-02-03 09:50:00,73.67,73.9,73.64,73.83,1800.0,58.3328,58.515,58.3091,58.4595,1800.0
2020-02-03 10:00:00,73.86,74.35,73.86,74.12,2819.0,58.4833,58.8713,58.4833,58.6892,2819.0
2020-02-03 10:10:00,74.08,74.1,73.91,74.1,1000.0,58.6575,58.6733,58.5229,58.6733,1000.0
2020-02-03 10:20:00,74.04,74.5,73.91,74.5,2618.0,58.6258,58.99,58.5229,58.99,2618.0
2020-02-03 10:30:00,74.45,74.45,74.03,74.07,1700.0,58.9505,58.9505,58.6179,58.6496,1700.0
2020-02-03 10:40:00,74.11,74.13,73.99,73.99,1900.0,58.6812,58.6971,58.5862,58.5862,1900.0
2020-02-03 10:50:00,73.92,74.14,73.86,74.09,3198.0,58.5308,58.705,58.4833,58.6654,3198.0
2020-02-03 11:00:00,74.15,74.16,73.89,74.14,2600.0,58.7129,58.7208,58.507,58.705,2600.0
2020-02-03 11:10:00,74.03,74.03,73.42,73.48,4072.0,58.6179,58.6179,58.1349,58.1824,4072.0
2020-02-03 11:20:00,73.37,73.38,73.03,73.16,32800.0,58.0953,58.1032,57.8261,57.929,32800.0
2020-02-03 11:30:00,73.18,73.28,73.0,73.0,3100.0,57.9449,58.024,57.8023,57.8023,3100.0
2020-02-03 11:40:00,72.98,72.98,72.51,72.51,2816.0,57.7865,57.7865,57.4143,57.4143,2816.0
2020-02-03 11:50:00,72.64,73.07,72.64,73.07,900.0,57.5173,57.8578,57.5173,57.8578,900.0
2020-02-03 12:00:00,73.12,73.48,73.12,73.24,2300.0,57.8973,58.1824,57.8973,57.9924,2300.0
2020-02-03 12:10:00,73.18,73.29,73.13,73.29,1100.0,57.9449,58.032,57.9053,58.032,1100.0
2020-02-03 12:20:00,73.31,73.4,73.15,73.28,1300.0,58.0478,58.1191,57.9211,58.024,1300.0
2020-02-03 12:30:00,73.34,73.34,73.22,73.31,1576.0,58.0715,58.0715,57.9765,58.0478,1576.0
2020-02-03 12:40:00,73.32,73.32,73.15,73.24,2400.0,58.0557,58.0557,57.9211,57.9924,2400.0
2020-02-03 12:50:00,73.2,73.46,73.2,73.45,1900.0,57.9607,58.1666,57.9607,58.1586,1900.0
2020-02-03 13:00:00,73.49,73.65,73.45,73.61,2999.0,58.1903,58.317,58.1586,58.2853,2999.0
2020-02-03 13:10:00,73.62,73.63,73.13,73.23,2753.0,58.2932,58.3012,57.9053,57.9844,2753.0
2020-02-03 13:20:00,73.32,73.38,73.32,73.33,800.0,58.0557,58.1032,58.0557,58.0636,800.0
2020-02-03 13:30:00,73.27,73.31,73.24,73.25,1400.0,58.0161,58.0478,57.9924,58.0003,1400.0
2020-02-03 13:40:00,73.23,73.26,73.13,73.13,1200.0,57.9844,58.0082,57.9053,57.9053,1200.0
2020-02-03 13:50:00,73.2,73.2,73.04,73.09,3100.0,57.9607,57.9607,57.834,57.8736,3100.0
2020-02-03 14:00:00,73.11,73.24,73.1,73.17,2300.0,57.8894,57.9924,57.8815,57.9369,2300.0
2020-02-03 14:10:00,73.24,73.27,73.05,73.25,2900.0,57.9924,58.0161,57.8419,58.0003,2900.0
2020-02-03 14:20:00,73.27,73.28,73.05,73.05,2000.0,58.0161,58.024,57.8419,57.8419,2000.0
2020-02-03 14:30:00,73.11,73.12,72.99,72.99,2366.0,57.8894,57.8973,57.7944,57.7944,2366.0
2020-02-03 14:40:00,72.97,73.16,72.95,73.16,2700.0,57.7786,57.929,57.7627,57.929,2700.0
2020-02-03 14:50:00,73.11,73.14,73.0,73.04,1600.0,57.8894,57.9132,57.8023,57.834,1600.0
2020-02-03 15:00:00,73.02,73.09,72.96,72.99,1500.0,57.8182,57.8736,57.7707,57.7944,1500.0
2020-02-03 15:10:00,73.0,73.02,72.92,72.94,1600.0,57.8023,57.8182,57.739,57.7548,1600.0
2020-02-03 15:20:00,72.98,73.14,72.98,73.14,4313.0,57.7865,57.9132,57.7865,57.9132,4313.0
2020-02-03 15:30:00,73.15,73.3,73.11,73.21,4400.0,57.9211,58.0399,57.8894,57.9686,4400.0
2020-02-03 15:40:00,73.22,73.35,73.13,73.16,6822.0,57.9765,58.0795,57.9053,57.929,6822.0
2020-02-03 15:50:00,73.13,73.19,73.02,73.13,16286.0,57.9053,57.9528,57.8182,57.9053,16286.0
2020-02-04 09:30:00,74.88,74.97,74.53,74.69,5171.0,59.2909,59.3622,59.0138,59.1405,5171.0
2020-02-04 09:40:00,74.79,74.86,74.42,74.76,2800.0,59.2197,59.2751,58.9267,59.1959,2800.0
2020-02-04 09:50:00,74.86,75.06,74.7,75.0,2150.0,59.2751,59.4335,59.1484,59.386,2150.0
2020-02-04 10:00:00,74.89,74.89,74.65,74.65,900.0,59.2989,59.2989,59.1088,59.1088,900.0
2020-02-04 10:10:00,74.64,74.69,74.56,74.64,886.0,59.1009,59.1405,59.0376,59.1009,886.0
2020-02-04 10:20:00,74.58,74.84,74.58,74.84,700.0,59.0534,59.2593,59.0534,59.2593,700.0
2020-02-04 10:30:00,74.89,74.89,74.76,74.76,700.0,59.2989,59.2989,59.1959,59.1959,700.0
2020-02-04 10:40:00,74.72,74.72,74.31,74.36,2200.0,59.1642,59.1642,58.8396,58.8792,2200.0
2020-02-04 10:50:00,74.34,74.5,74.27,74.41,978.0,58.8634,58.99,58.8079,58.9188,978.0
2020-02-04 11:00:00,74.52,74.69,74.45,74.55,3300.0,59.0059,59.1405,58.9505,59.0296,3300.0
2020-02-04 11:10:00,74.74,74.83,74.68,74.81,1300.0,59.1801,59.2513,59.1326,59.2355,1300.0
2020-02-04 11:20:00,74.76,74.76,74.57,74.57,900.0,59.1959,59.1959,59.0455,59.0455,900.0
2020-02-04 11:30:00,74.6,74.68,74.51,74.51,700.0,59.0692,59.1326,58.998,58.998,700.0
2020-02-04 11:40:00,74.57,74.65,74.57,74.61,600.0,59.0455,59.1088,59.0455,59.0771,600.0
2020-02-04 11:50:00,74.59,74.59,74.47,74.47,450.0,59.0613,59.0613,58.9663,58.9663,450.0
2020-02-04 12:00:00,74.47,74.47,74.32,74.32,1000.0,58.9663,58.9663,58.8475,58.8475,1000.0
2020-02-04 12:10:00,74.33,74.33,74.08,74.09,1200.0,58.8554,58.8554,58.6575,58.6654,1200.0
2020-02-04 12:20:00,74.2,74.32,74.2,74.32,200.0,58.7525,58.8475,58.7525,58.8475,200.0
2020-02-04 12:30:00,74.38,74.38,74.26,74.31,1000.0,58.895,58.895,58.8,58.8396,1000.0
2020-02-04 12:40:00,74.34,74.34,74.11,74.11,600.0,58.8634,58.8634,58.6812,58.6812,600.0
2020-02-04 12:50:00,74.17,74.28,74.17,74.25,400.0,58.7287,58.8158,58.7287,58.7921,400.0
2020-02-04 13:00:00,74.36,74.36,74.25,74.25,200.0,58.8792,58.8792,58.7921,58.7921,200.0
2020-02-04 13:10:00,74.14,74.14,73.99,73.99,400.0,58.705,58.705,58.5862,58.5862,400.0
2020-02-04 13:20:00,73.93,74.03,73.93,74.0,500.0,58.5387,58.6179,58.5387,58.5941,500.0
2020-02-04 13:30:00,74.05,74.06,73.98,73.98,600.0,58.6337,58.6416,58.5783,58.5783,600.0
2020-02-04 13:40:00,73.96,73.98,73.9,73.93,1100.0,58.5625,58.5783,58.515,58.5387,1100.0
2020-02-04 13:50:00,73.93,74.16,73.9,74.16,600.0,58.5387,58.7208,58.515,58.7208,600.0
2020-02-04 14:00:00,74.1,74.1,73.86,73.86,900.0,58.6733,58.6733,58.4833,58.4833,900.0
2020-02-04 14:10:00,73.99,74.04,73.89,73.89,738.0,58.5862,58.6258,58.507,58.507,738.0
2020-02-04 14:20:00,73.89,73.89,73.61,73.61,1600.0,58.507,58.507,58.2853,58.2853,1600.0
2020-02-04 14:30:00,73.55,73.72,73.54,73.67,1998.0,58.2378,58.3724,58.2299,58.3328,1998.0
2020-02-04 14:40:00,73.64,73.72,73.62,73.67,1200.0,58.3091,58.3724,58.2932,58.3328,1200.0
2020-02-04 14:50:00,73.68,73.68,73.48,73.49,2550.0,58.3408,58.3408,58.1824,58.1903,2550.0
2020-02-04 15:00:00,73.44,73.49,73.38,73.39,1400.0,58.1507,58.1903,58.1032,58.1111,1400.0
2020-02-04 15:10:00,73.49,73.73,73.4,73.71,1800.0,58.1903,58.3803,58.1191,58.3645,1800.0
2020-02-04 15:20:00,73.94,74.05,73.93,73.93,2000.0,58.5466,58.6337,58.5387,58.5387,2000.0
2020-02-04 15:30:00,73.89,73.89,73.5,73.5,3900.0,58.507,58.507,58.1982,58.1982,3900.0
2020-02-04 15:40:00,73.45,73.58,73.41,73.45,5400.0,58.1586,58.2616,58.127,58.1586,5400.0
2020-02-04 15:50:00,73.44,73.49,72.99,73.06,19555.0,58.1507,58.1903,57.7944,57.8498,19555.0
2020-02-05 09:30:00,74.81,76.07,74.81,76.0,7316.0,59.2355,60.2332,59.2355,60.1778,7316.0
2020-02-05 09:40:00,75.87,76.07,75.67,76.05,1661.0,60.0748,60.2332,59.9165,60.2174,1661.0
2020-02-05 09:50:00,76.32,76.78,76.32,76.69,3090.0,60.4311,60.7954,60.4311,60.7241,3090.0
2020-02-05 10:00:00,76.54,77.45,76.54,77.16,6536.0,60.6053,61.3259,60.6053,61.0963,6536.0
2020-02-05 10:10:00,77.22,77.24,76.66,76.87,2500.0,61.1438,61.1596,60.7004,60.8666,2500.0
2020-02-05 10:20:00,76.98,77.31,76.98,77.07,4242.0,60.9537,61.215,60.9537,61.025,4242.0
2020-02-05 10:30:00,77.32,77.91,77.3,77.88,9894.0,61.223,61.6901,61.2071,61.6664,9894.0
2020-02-05 10:40:00,77.85,77.85,77.44,77.84,5547.0,61.6426,61.6426,61.318,61.6347,5547.0
2020-02-05 10:50:00,77.82,77.93,77.72,77.84,4222.0,61.6189,61.706,61.5397,61.6347,4222.0
2020-02-05 11:00:00,77.77,77.79,77.55,77.73,5391.0,61.5793,61.5951,61.4051,61.5476,5391.0
2020-02-05 11:10:00,77.82,78.02,77.73,77.94,4200.0,61.6189,61.7772,61.5476,61.7139,4200.0
2020-02-05 11:20:00,77.91,78.14,77.91,78.09,3399.0,61.6901,61.8722,61.6901,61.8327,3399.0
2020-02-05 11:30:00,78.12,78.12,77.96,78.05,1600.0,61.8564,61.8564,61.7297,61.801,1600.0
2020-02-05 11:40:00,78.06,78.33,78.05,78.22,3428.0,61.8089,62.0227,61.801,61.9356,3428.0
2020-02-05 11:50:00,78.22,78.25,78.08,78.25,3300.0,61.9356,61.9593,61.8247,61.9593,3300.0
2020-02-05 12:00:00,78.31,78.31,77.93,77.93,1950.0,62.0069,62.0069,61.706,61.706,1950.0
2020-02-05 12:10:00,77.88,78.0,77.74,77.98,1300.0,61.6664,61.7614,61.5555,61.7456,1300.0
2020-02-05 12:20:00,77.96,78.05,77.92,77.96,1600.0,61.7297,61.801,61.698,61.7297,1600.0
2020-02-05 12:30:00,78.06,78.18,78.06,78.11,2200.0,61.8089,61.9039,61.8089,61.8485,2200.0
2020-02-05 12:40:00,78.16,78.17,78.05,78.05,1800.0,61.8881,61.896,61.801,61.801,1800.0
2020-02-05 12:50:00,78.05,78.14,77.97,77.97,2600.0,61.801,61.8722,61.7376,61.7376,2600.0
2020-02-05 13:00:00,77.94,77.96,77.66,77.75,2200.0,61.7139,61.7297,61.4922,61.5634,2200.0
2020-02-05 13:10:00,77.77,77.77,77.62,77.75,3000.0,61.5793,61.5793,61.4605,61.5634,3000.0
2020-02-05 13:20:00,77.75,77.8,77.45,77.45,3784.0,61.5634,61.603,61.3259,61.3259,3784.0
2020-02-05 13:30:00,77.39,77.53,77.37,77.41,3380.0,61.2784,61.3892,61.2625,61.2942,3380.0
2020-02-05 13:40:00,77.43,77.76,77.43,77.63,2166.0,61.3101,61.5714,61.3101,61.4684,2166.0
2020-02-05 13:50:00,77.7,77.78,77.57,77.57,1205.0,61.5238,61.5872,61.4209,61.4209,1205.0
2020-02-05 14:00:00,77.58,77.67,77.42,77.44,3300.0,61.4288,61.5001,61.3021,61.318,3300.0
2020-02-05 14:10:00,77.43,77.67,77.42,77.63,2500.0,61.3101,61.5001,61.3021,61.4684,2500.0
2020-02-05 14:20:00,77.63,77.63,77.48,77.49,1100.0,61.4684,61.4684,61.3496,61.3576,1100.0
2020-02-05 14:30:00,77.49,77.52,77.18,77.22,3887.0,61.3576,61.3813,61.1121,61.1438,3887.0
2020-02-05 14:40:00,77.22,77.42,77.22,77.41,3000.0,61.1438,61.3021,61.1438,61.2942,3000.0
2020-02-05 14:50:00,77.44,77.47,77.31,77.38,2420.0,61.318,61.3417,61.215,61.2705,2420.0
2020-02-05 15:00:00,77.42,77.5,77.38,77.49,2200.0,61.3021,61.3655,61.2705,61.3576,2200.0
2020-02-05 15:10:00,77.49,77.64,77.39,77.57,3278.0,61.3576,61.4763,61.2784,61.4209,3278.0
2020-02-05 15:20:00,77.56,77.67,77.54,77.61,3420.0,61.413,61.5001,61.3972,61.4526,3420.0
2020-02-05 15:30:00,77.55,77.55,77.22,77.22,3500.0,61.4051,61.4051,61.1438,61.1438,3500.0
2020-02-05 15:40:00,77.22,77.54,77.22,77.49,7823.0,61.1438,61.3972,61.1438,61.3576,7823.0
2020-02-05 15:50:00,77.5,77.51,77.3,77.36,27896.0,61.3655,61.3734,61.2071,61.2546,27896.0
2020-02-06 09:30:00,77.64,77.64,76.25,76.3,2391.0,61.4763,61.4763,60.3757,60.4153,2391.0
2020-02-06 09:40:00,75.82,76.4,75.82,76.4,700.0,60.0352,60.4945,60.0352,60.4945,700.0
2020-02-06 09:50:00,76.08,76.69,76.04,76.69,1900.0,60.2411,60.7241,60.2094,60.7241,1900.0
2020-02-06 10:00:00,76.62,77.16,76.62,77.06,1500.0,60.6687,61.0963,60.6687,61.0171,1500.0
2020-02-06 10:10:00,76.98,76.98,76.71,76.85,1700.0,60.9537,60.9537,60.74,60.8508,1700.0
2020-02-06 10:20:00,76.86,77.2,76.76,77.2,1900.0,60.8587,61.1279,60.7795,61.1279,1900.0
2020-02-06 10:30:00,77.15,77.43,77.15,77.23,1400.0,61.0883,61.3101,61.0883,61.1517,1400.0
2020-02-06 10:40:00,77.25,77.25,76.93,77.09,1700.0,61.1675,61.1675,60.9141,61.0408,1700.0
2020-02-06 10:50:00,77.06,77.09,76.74,76.81,1993.0,61.0171,61.0408,60.7637,60.8191,1993.0
2020-02-06 11:00:00,76.81,77.01,76.81,77.01,500.0,60.8191,60.9775,60.8191,60.9775,500.0
2020-02-06 11:10:00,77.03,77.2,76.84,77.2,1311.0,60.9933,61.1279,60.8429,61.1279,1311.0
2020-02-06 11:20:00,77.22,77.31,76.93,76.93,1400.0,61.1438,61.215,60.9141,60.9141,1400.0
2020-02-06 11:30:00,76.88,76.88,76.82,76.87,700.0,60.8746,60.8746,60.827,60.8666,700.0
2020-02-06 11:40:00,77.08,77.14,77.08,77.11,1001.0,61.0329,61.0804,61.0329,61.0567,1001.0
2020-02-06 11:50:00,77.14,77.17,76.91,76.91,2629.0,61.0804,61.1042,60.8983,60.8983,2629.0
2020-02-06 12:00:00,77.0,77.09,76.91,77.06,3000.0,60.9696,61.0408,60.8983,61.0171,3000.0
2020-02-06 12:10:00,76.97,77.02,76.96,77.02,1400.0,60.9458,60.9854,60.9379,60.9854,1400.0
2020-02-06 12:20:00,76.99,76.99,76.81,76.82,1000.0,60.9617,60.9617,60.8191,60.827,1000.0
2020-02-06 12:30:00,76.9,76.9,76.62,76.64,1100.0,60.8904,60.8904,60.6687,60.6845,1100.0
2020-02-06 12:40:00,76.64,76.68,76.53,76.53,797.0,60.6845,60.7162,60.5974,60.5974,797.0
2020-02-06 12:50:00,76.61,76.69,76.56,76.58,1700.0,60.6608,60.7241,60.6212,60.637,1700.0
2020-02-06 13:00:00,76.58,76.71,76.56,76.65,1400.0,60.637,60.74,60.6212,60.6924,1400.0
2020-02-06 13:10:00,76.68,76.74,76.5,76.52,1300.0,60.7162,60.7637,60.5737,60.5895,1300.0
2020-02-06 13:20:00,76.47,76.65,76.46,76.63,1200.0,60.5499,60.6924,60.542,60.6766,1200.0
2020-02-06 13:30:00,76.62,76.66,76.6,76.6,400.0,60.6687,60.7004,60.6529,60.6529,400.0
2020-02-06 13:40:00,76.62,76.69,76.62,76.69,400.0,60.6687,60.7241,60.6687,60.7241,400.0
2020-02-06 13:50:00,76.74,76.76,76.71,76.74,1505.0,60.7637,60.7795,60.74,60.7637,1505.0
2020-02-06 14:00:00,76.74,76.8,76.69,76.75,940.0,60.7637,60.8112,60.7241,60.7716,940.0
2020-02-06 14:10:00,76.66,76.73,76.63,76.63,600.0,60.7004,60.7558,60.6766,60.6766,600.0
2020-02-06 14:20:00,76.7,76.74,76.65,76.74,800.0,60.732,60.7637,60.6924,60.7637,800.0
2020-02-06 14:30:00,76.82,76.93,76.82,76.93,900.0,60.827,60.9141,60.827,60.9141,900.0
2020-02-06 14:40:00,76.9,76.93,76.88,76.9,686.0,60.8904,60.9141,60.8746,60.8904,686.0
2020-02-06 14:50:00,76.95,77.02,76.86,76.86,490.0,60.93,60.9854,60.8587,60.8587,490.0
2020-02-06 15:00:00,76.77,76.91,76.77,76.84,900.0,60.7875,60.8983,60.7875,60.8429,900.0
2020-02-06 15:10:00,76.85,76.88,76.75,76.75,1000.0,60.8508,60.8746,60.7716,60.7716,1000.0
2020-02-06 15:20:00,76.68,76.68,76.6,76.63,1789.0,60.7162,60.7162,60.6529,60.6766,1789.0
2020-02-06 15:30:00,76.62,76.68,76.5,76.64,2000.0,60.6687,60.7162,60.5737,60.6845,2000.0
2020-02-06 15:40:00,76.62,76.63,76.35,76.37,2848.0,60.6687,60.6766,60.4549,60.4707,2848.0
2020-02-06 15:50:00,76.35,76.43,76.24,76.24,4586.0,60.4549,60.5182,60.3678,60.3678,4586.0
2020-02-07 09:30:00,75.18,75.18,74.71,75.16,2746.0,59.5285,59.5285,59.1563,59.5126,2746.0
2020-02-07 09:40:00,74.83,74.88,74.72,74.88,800.0,59.2513,59.2909,59.1642,59.2909,800.0
2020-02-07 09:50:00,74.98,74.99,74.63,74.63,900.0,59.3701,59.378,59.093,59.093,900.0
2020-02-07 10:00:00,74.67,74.88,74.58,74.58,600.0,59.1247,59.2909,59.0534,59.0534,600.0
2020-02-07 10:10:00,74.72,74.75,74.49,74.49,1864.0,59.1642,59.188,58.9821,58.9821,1864.0
2020-02-07 10:20:00,74.74,74.74,74.44,74.47,1455.0,59.1801,59.1801,58.9425,58.9663,1455.0
2020-02-07 10:30:00,74.44,74.6,74.44,74.49,900.0,58.9425,59.0692,58.9425,58.9821,900.0
2020-02-07 10:40:00,74.49,74.54,74.27,74.29,1899.0,58.9821,59.0217,58.8079,58.8238,1899.0
2020-02-07 10:50:00,74.25,74.32,74.24,74.32,792.0,58.7921,58.8475,58.7842,58.8475,792.0
2020-02-07 11:00:00,74.31,74.55,74.29,74.38,1000.0,58.8396,59.0296,58.8238,58.895,1000.0
2020-02-07 11:10:00,74.28,74.53,74.28,74.46,900.0,58.8158,59.0138,58.8158,58.9584,900.0
2020-02-07 11:20:00,74.53,74.89,74.53,74.8,4851.0,59.0138,59.2989,59.0138,59.2276,4851.0
2020-02-07 11:30:00,74.83,74.86,74.64,74.69,1200.0,59.2513,59.2751,59.1009,59.1405,1200.0
2020-02-07 11:40:00,74.69,74.71,74.47,74.48,1000.0,59.1405,59.1563,58.9663,58.9742,1000.0
2020-02-07 11:50:00,74.57,74.57,74.57,74.57,100.0,59.0455,59.0455,59.0455,59.0455,100.0
2020-02-07 12:00:00,74.64,74.81,74.64,74.78,400.0,59.1009,59.2355,59.1009,59.2118,400.0
2020-02-07 12:10:00,74.73,74.79,74.71,74.71,800.0,59.1722,59.2197,59.1563,59.1563,800.0
2020-02-07 12:20:00,74.76,74.76,74.67,74.75,700.0,59.1959,59.1959,59.1247,59.188,700.0
2020-02-07 12:30:00,74.78,74.78,74.6,74.6,800.0,59.2118,59.2118,59.0692,59.0692,800.0
2020-02-07 12:40:00,74.56,74.56,74.55,74.56,460.0,59.0376,59.0376,59.0296,59.0376,460.0
2020-02-07 12:50:00,74.54,74.54,74.33,74.33,1209.0,59.0217,59.0217,58.8554,58.8554,1209.0
2020-02-07 13:00:00,74.27,74.34,74.27,74.29,600.0,58.8079,58.8634,58.8079,58.8238,600.0
2020-02-07 13:10:00,74.28,74.52,74.28,74.52,1003.0,58.8158,59.0059,58.8158,59.0059,1003.0
2020-02-07 13:20:00,74.63,74.63,74.51,74.51,1100.0,59.093,59.093,58.998,58.998,1100.0
2020-02-07 13:30:00,74.51,74.64,74.4,74.49,1800.0,58.998,59.1009,58.9109,58.9821,1800.0
2020-02-07 13:40:00,74.46,74.5,74.41,74.48,400.0,58.9584,58.99,58.9188,58.9742,400.0
2020-02-07 13:50:00,74.41,74.44,74.1,74.1,2393.0,58.9188,58.9425,58.6733,58.6733,2393.0
2020-02-07 14:00:00,74.1,74.14,74.0,74.0,799.0,58.6733,58.705,58.5941,58.5941,799.0
2020-02-07 14:10:00,73.95,74.02,73.9,73.9,1000.0,58.5545,58.61,58.515,58.515,1000.0
2020-02-07 14:20:00,73.9,73.9,73.84,73.86,1230.0,58.515,58.515,58.4674,58.4833,1230.0
2020-02-07 14:30:00,74.03,74.05,74.0,74.02,1000.0,58.6179,58.6337,58.5941,58.61,1000.0
2020-02-07 14:40:00,74.04,74.08,74.01,74.01,700.0,58.6258,58.6575,58.6021,58.6021,700.0
2020-02-07 14:50:00,74.04,74.08,74.03,74.08,400.0,58.6258,58.6575,58.6179,58.6575,400.0
2020-02-07 15:00:00,74.06,74.15,74.04,74.15,828.0,58.6416,58.7129,58.6258,58.7129,828.0
2020-02-07 15:10:00,74.27,74.32,74.27,74.32,200.0,58.8079,58.8475,58.8079,58.8475,200.0
2020-02-07 15:20:00,74.27,74.4,74.19,74.4,1217.0,58.8079,58.9109,58.7446,58.9109,1217.0
2020-02-07 15:30:00,74.4,74.4,74.29,74.32,2755.0,58.9109,58.9109,58.8238,58.8475,2755.0
2020-02-07 15:40:00,74.31,74.38,74.29,74.35,3300.0,58.8396,58.895,58.8238,58.8713,3300.0
2020-02-07 15:50:00,74.36,74.42,74.19,74.24,14072.0,58.8792,58.9267,58.7446,58.7842,14072.0
2020-02-10 09:30:00,73.3,73.51,72.81,72.81,4605.0,58.0399,58.2061,57.6519,57.6519,4605.0
2020-02-10 09:40:00,72.71,72.73,72.46,72.6,1850.0,57.5727,57.5885,57.3747,57.4856,1850.0
2020-02-10 09:50:00,72.76,72.76,72.48,72.6,1100.0,57.6123,57.6123,57.3906,57.4856,1100.0
2020-02-10 10:00:00,72.73,72.86,72.64,72.7,1600.0,57.5885,57.6915,57.5173,57.5648,1600.0
2020-02-10 10:10:00,72.68,73.27,72.68,73.1,3167.0,57.5489,58.0161,57.5489,57.8815,3167.0
2020-02-10 10:20:00,73.19,73.19,72.81,72.94,3300.0,57.9528,57.9528,57.6519,57.7548,3300.0
2020-02-10 10:30:00,72.98,73.17,72.95,73.12,2200.0,57.7865,57.9369,57.7627,57.8973,2200.0
2020-02-10 10:40:00,73.15,73.26,73.06,73.26,3647.0,57.9211,58.0082,57.8498,58.0082,3647.0
2020-02-10 10:50:00,73.57,73.72,73.46,73.62,1195.0,58.2537,58.3724,58.1666,58.2932,1195.0
2020-02-10 11:00:00,73.7,73.7,73.33,73.33,1200.0,58.3566,58.3566,58.0636,58.0636,1200.0
2020-02-10 11:10:00,73.37,73.42,73.3,73.33,1650.0,58.0953,58.1349,58.0399,58.0636,1650.0
2020-02-10 11:20:00,73.19,73.29,73.13,73.27,1560.0,57.9528,58.032,57.9053,58.0161,1560.0
2020-02-10 11:30:00,73.36,73.36,73.14,73.14,1523.0,58.0874,58.0874,57.9132,57.9132,1523.0
2020-02-10 11:40:00,73.14,73.34,73.13,73.23,1700.0,57.9132,58.0715,57.9053,57.9844,1700.0
2020-02-10 11:50:00,73.15,73.15,73.04,73.07,900.0,57.9211,57.9211,57.834,57.8578,900.0
2020-02-10 12:00:00,73.0,73.04,72.9,72.9,1100.0,57.8023,57.834,57.7231,57.7231,1100.0
2020-02-10 12:10:00,72.86,72.87,72.68,72.68,1110.0,57.6915,57.6994,57.5489,57.5489,1110.0
2020-02-10 12:20:00,72.82,72.82,72.72,72.8,400.0,57.6598,57.6598,57.5806,57.644,400.0
2020-02-10 12:30:00,72.94,72.94,72.82,72.85,800.0,57.7548,57.7548,57.6598,57.6836,800.0
2020-02-10 12:40:00,72.85,72.85,72.81,72.81,600.0,57.6836,57.6836,57.6519,57.6519,600.0
2020-02-10 12:50:00,72.68,72.72,72.57,72.57,700.0,57.5489,57.5806,57.4618,57.4618,700.0
2020-02-10 13:00:00,72.59,72.59,72.5,72.5,1962.0,57.4777,57.4777,57.4064,57.4064,1962.0
2020-02-10 13:10:00,72.63,72.67,72.63,72.65,1000.0,57.5094,57.541,57.5094,57.5252,1000.0
2020-02-10 13:20:00,72.66,72.66,72.56,72.64,850.0,57.5331,57.5331,57.4539,57.5173,850.0
2020-02-10 13:30:00,72.6,72.64,72.55,72.58,1668.0,57.4856,57.5173,57.446,57.4698,1668.0
2020-02-10 13:40:00,72.62,72.63,72.49,72.49,1414.0,57.5014,57.5094,57.3985,57.3985,1414.0
2020-02-10 13:50:00,72.5,72.57,72.44,72.55,1303.0,57.4064,57.4618,57.3589,57.446,1303.0
2020-02-10 14:00:00,72.34,72.4,72.31,72.34,1616.0,57.2797,57.3272,57.256,57.2797,1616.0
2020-02-10 14:10:00,72.32,72.44,72.24,72.43,2940.0,57.2639,57.3589,57.2005,57.351,2940.0
2020-02-10 14:20:00,72.45,72.45,72.35,72.35,1200.0,57.3668,57.3668,57.2876,57.2876,1200.0
2020-02-10 14:30:00,72.38,72.38,72.18,72.21,1100.0,57.3114,57.3114,57.153,57.1768,1100.0
2020-02-10 14:40:00,72.22,72.22,72.03,72.11,3175.0,57.1847,57.1847,57.0343,57.0976,3175.0
2020-02-10 14:50:00,72.05,72.05,71.88,71.88,1392.0,57.0501,57.0501,56.9155,56.9155,1392.0
2020-02-10 15:00:00,71.89,71.93,71.82,71.82,3058.0,56.9234,56.9551,56.868,56.868,3058.0
2020-02-10 15:10:00,71.84,71.93,71.84,71.93,2788.0,56.8838,56.9551,56.8838,56.9551,2788.0
2020-02-10 15:20:00,71.91,72.1,71.91,72.06,4386.0,56.9392,57.0897,56.9392,57.058,4386.0
2020-02-10 15:30:00,72.0,72.03,71.86,71.88,4158.0,57.0105,57.0343,56.8997,56.9155,4158.0
2020-02-10 15:40:00,71.8,71.87,71.74,71.77,6475.0,56.8521,56.9076,56.8046,56.8284,6475.0
2020-02-10 15:50:00,71.78,72.0,71.74,72.0,9420.0,56.8363,57.0105,56.8046,57.0105,9420.0
2020-02-11 09:30:00,73.46,73.46,72.5,72.5,8333.0,58.1666,58.1666,57.4064,57.4064,8333.0
2020-02-11 09:40:00,72.48,73.27,72.48,73.1,5079.0,57.3906,58.0161,57.3906,57.8815,5079.0
2020-02-11 09:50:00,73.18,73.2,72.9,73.17,3250.0,57.9449,57.9607,57.7231,57.9369,3250.0
2020-02-11 10:00:00,72.9,73.27,72.9,73.18,2195.0,57.7231,58.0161,57.7231,57.9449,2195.0
2020-02-11 10:10:00,73.13,73.28,73.04,73.14,4866.0,57.9053,58.024,57.834,57.9132,4866.0
2020-02-11 10:20:00,73.06,73.06,72.79,72.86,2357.0,57.8498,57.8498,57.636,57.6915,2357.0
2020-02-11 10:30:00,72.99,73.03,72.77,72.77,900.0,57.7944,57.8261,57.6202,57.6202,900.0
2020-02-11 10:40:00,72.9,73.11,72.9,73.07,1700.0,57.7231,57.8894,57.7231,57.8578,1700.0
2020-02-11 10:50:00,73.14,73.18,73.0,73.07,1200.0,57.9132,57.9449,57.8023,57.8578,1200.0
2020-02-11 11:00:00,73.0,73.02,72.65,72.71,1000.0,57.8023,57.8182,57.5252,57.5727,1000.0
2020-02-11 11:10:00,72.72,72.75,72.59,72.66,1600.0,57.5806,57.6044,57.4777,57.5331,1600.0
2020-02-11 11:20:00,72.64,72.67,72.5,72.67,1900.0,57.5173,57.541,57.4064,57.541,1900.0
2020-02-11 11:30:00,72.64,72.64,72.39,72.42,900.0,57.5173,57.5173,57.3193,57.3431,900.0
2020-02-11 11:40:00,72.35,72.6,72.35,72.49,2023.0,57.2876,57.4856,57.2876,57.3985,2023.0
2020-02-11 11:50:00,72.72,72.85,72.72,72.73,400.0,57.5806,57.6836,57.5806,57.5885,400.0
2020-02-11 12:00:00,72.76,72.8,72.73,72.75,500.0,57.6123,57.644,57.5885,57.6044,500.0
2020-02-11 12:10:00,72.79,72.84,72.79,72.84,375.0,57.636,57.6756,57.636,57.6756,375.0
2020-02-11 12:20:00,72.97,72.97,72.97,72.97,100.0,57.7786,57.7786,57.7786,57.7786,100.0
2020-02-11 12:30:00,72.97,73.02,72.94,73.02,900.0,57.7786,57.8182,57.7548,57.8182,900.0
2020-02-11 12:40:00,72.98,72.98,72.72,72.72,1400.0,57.7865,57.7865,57.5806,57.5806,1400.0
2020-02-11 12:50:00,72.78,72.78,72.66,72.74,1200.0,57.6281,57.6281,57.5331,57.5965,1200.0
2020-02-11 13:00:00,72.78,72.78,72.66,72.74,3606.0,57.6281,57.6281,57.5331,57.5965,3606.0
2020-02-11 13:10:00,72.77,72.92,72.75,72.85,1300.0,57.6202,57.739,57.6044,57.6836,1300.0
2020-02-11 13:20:00,72.74,72.83,72.73,72.81,500.0,57.5965,57.6677,57.5885,57.6519,500.0
2020-02-11 13:30:00,72.88,72.91,72.86,72.87,970.0,57.7073,57.7311,57.6915,57.6994,970.0
2020-02-11 13:40:00,72.81,72.84,72.69,72.69,598.0,57.6519,57.6756,57.5569,57.5569,598.0
2020-02-11 13:50:00,72.65,72.72,72.65,72.71,400.0,57.5252,57.5806,57.5252,57.5727,400.0
2020-02-11 14:00:00,72.69,72.71,72.54,72.54,800.0,57.5569,57.5727,57.4381,57.4381,800.0
2020-02-11 14:10:00,72.64,72.64,72.58,72.58,600.0,57.5173,57.5173,57.4698,57.4698,600.0
2020-02-11 14:20:00,72.62,72.62,72.52,72.58,500.0,57.5014,57.5014,57.4223,57.4698,500.0
2020-02-11 14:30:00,72.56,72.56,72.51,72.54,800.0,57.4539,57.4539,57.4143,57.4381,800.0
2020-02-11 14:40:00,72.43,72.5,72.42,72.49,1700.0,57.351,57.4064,57.3431,57.3985,1700.0
2020-02-11 14:50:00,72.5,72.6,72.49,72.6,800.0,57.4064,57.4856,57.3985,57.4856,800.0
2020-02-11 15:00:00,72.55,72.55,72.29,72.31,1752.0,57.446,57.446,57.2401,57.256,1752.0
2020-02-11 15:10:00,72.29,72.29,72.12,72.15,2884.0,57.2401,57.2401,57.1055,57.1293,2884.0
2020-02-11 15:20:00,72.17,72.35,72.17,72.34,2700.0,57.1451,57.2876,57.1451,57.2797,2700.0
2020-02-11 15:30:00,72.34,72.34,72.09,72.09,3399.0,57.2797,57.2797,57.0818,57.0818,3399.0
2020-02-11 15:40:00,72.09,72.38,72.09,72.31,1900.0,57.0818,57.3114,57.0818,57.256,1900.0
2020-02-11 15:50:00,72.29,72.58,72.29,72.49,9455.0,57.2401,57.4698,57.2401,57.3985,9455.0
2020-02-12 09:30:00,73.49,73.9,73.25,73.9,6231.0,58.1903,58.515,58.0003,58.515,6231.0
2020-02-12 09:40:00,73.65,73.9,73.44,73.74,11564.0,58.317,58.515,58.1507,58.3883,11564.0
2020-02-12 09:50:00,73.71,74.54,73.69,74.4,4937.0,58.3645,59.0217,58.3487,58.9109,4937.0
2020-02-12 10:00:00,74.72,74.82,74.46,74.8,2100.0,59.1642,59.2434,58.9584,59.2276,2100.0
2020-02-12 10:10:00,74.77,74.87,74.52,74.74,2300.0,59.2038,59.283,59.0059,59.1801,2300.0
2020-02-12 10:20:00,74.8,75.08,74.72,74.97,3100.0,59.2276,59.4493,59.1642,59.3622,3100.0
2020-02-12 10:30:00,74.8,74.84,74.46,74.54,3300.0,59.2276,59.2593,58.9584,59.0217,3300.0
2020-02-12 10:40:00,74.6,74.63,74.08,74.08,2300.0,59.0692,59.093,58.6575,58.6575,2300.0
2020-02-12 10:50:00,74.11,74.26,73.93,73.93,1200.0,58.6812,58.8,58.5387,58.5387,1200.0
2020-02-12 11:00:00,74.06,74.06,73.66,73.68,1800.0,58.6416,58.6416,58.3249,58.3408,1800.0
2020-02-12 11:10:00,73.75,73.75,73.44,73.52,5100.0,58.3962,58.3962,58.1507,58.2141,5100.0
2020-02-12 11:20:00,73.47,73.79,73.46,73.6,2225.0,58.1745,58.4279,58.1666,58.2774,2225.0
2020-02-12 11:30:00,73.65,73.84,73.57,73.63,2046.0,58.317,58.4674,58.2537,58.3012,2046.0
2020-02-12 11:40:00,73.54,73.57,73.39,73.48,1700.0,58.2299,58.2537,58.1111,58.1824,1700.0
2020-02-12 11:50:00,73.48,73.51,73.43,73.51,300.0,58.1824,58.2061,58.1428,58.2061,300.0
2020-02-12 12:00:00,73.68,73.92,73.68,73.91,2937.0,58.3408,58.5308,58.3408,58.5229,2937.0
2020-02-12 12:10:00,73.82,73.89,73.82,73.87,600.0,58.4516,58.507,58.4516,58.4912,600.0
2020-02-12 12:20:00,73.78,73.87,73.75,73.87,800.0,58.4199,58.4912,58.3962,58.4912,800.0
2020-02-12 12:30:00,73.89,74.05,73.85,74.05,1200.0,58.507,58.6337,58.4754,58.6337,1200.0
2020-02-12 12:40:00,73.98,74.14,73.92,73.92,1200.0,58.5783,58.705,58.5308,58.5308,1200.0
2020-02-12 12:50:00,73.97,73.97,73.86,73.94,900.0,58.5704,58.5704,58.4833,58.5466,900.0
2020-02-12 13:00:00,73.82,73.97,73.71,73.97,600.0,58.4516,58.5704,58.3645,58.5704,600.0
2020-02-12 13:10:00,73.94,74.02,73.83,73.95,2359.0,58.5466,58.61,58.4595,58.5545,2359.0
2020-02-12 13:20:00,73.84,73.86,73.82,73.84,600.0,58.4674,58.4833,58.4516,58.4674,600.0
2020-02-12 13:30:00,73.86,73.98,73.84,73.98,600.0,58.4833,58.5783,58.4674,58.5783,600.0
2020-02-12 13:40:00,74.02,74.07,74.01,74.01,600.0,58.61,58.6496,58.6021,58.6021,600.0
2020-02-12 13:50:00,74.03,74.11,74.03,74.11,700.0,58.6179,58.6812,58.6179,58.6812,700.0
2020-02-12 14:00:00,74.15,74.43,74.15,74.43,1100.0,58.7129,58.9346,58.7129,58.9346,1100.0
2020-02-12 14:10:00,74.36,74.41,74.31,74.31,1975.0,58.8792,58.9188,58.8396,58.8396,1975.0
2020-02-12 14:20:00,74.3,74.3,74.05,74.05,1800.0,58.8317,58.8317,58.6337,58.6337,1800.0
2020-02-12 14:30:00,74.15,74.24,74.15,74.2,900.0,58.7129,58.7842,58.7129,58.7525,900.0
2020-02-12 14:40:00,74.18,74.27,74.14,74.27,900.0,58.7367,58.8079,58.705,58.8079,900.0
2020-02-12 14:50:00,74.25,74.27,74.16,74.19,1200.0,58.7921,58.8079,58.7208,58.7446,1200.0
2020-02-12 15:00:00,74.18,74.18,74.01,74.05,1600.0,58.7367,58.7367,58.6021,58.6337,1600.0
2020-02-12 15:10:00,74.05,74.22,73.99,74.22,2979.0,58.6337,58.7683,58.5862,58.7683,2979.0
2020-02-12 15:20:00,74.27,74.36,74.15,74.18,2800.0,58.8079,58.8792,58.7129,58.7367,2800.0
2020-02-12 15:30:00,74.16,74.22,74.1,74.17,3354.0,58.7208,58.7683,58.6733,58.7287,3354.0
2020-02-12 15:40:00,74.15,74.29,74.14,74.18,3100.0,58.7129,58.8238,58.705,58.7367,3100.0
2020-02-12 15:50:00,74.22,74.43,74.22,74.39,11464.0,58.7683,58.9346,58.7683,58.9029,11464.0
2020-02-13 09:30:00,74.63,74.83,74.4,74.73,3706.0,59.093,59.2513,58.9109,59.1722,3706.0
2020-02-13 09:40:00,74.6,74.87,74.54,74.61,1600.0,59.0692,59.283,59.0217,59.0771,1600.0
2020-02-13 09:50:00,74.67,74.85,74.5,74.5,1800.0,59.1247,59.2672,58.99,58.99,1800.0
2020-02-13 10:00:00,74.5,74.55,74.14,74.26,2941.0,58.99,59.0296,58.705,58.8,2941.0
2020-02-13 10:10:00,74.25,74.39,74.15,74.38,2200.0,58.7921,58.9029,58.7129,58.895,2200.0
2020-02-13 10:20:00,74.32,74.32,74.15,74.25,1987.0,58.8475,58.8475,58.7129,58.7921,1987.0
2020-02-13 10:30:00,74.12,74.18,74.0,74.03,620.0,58.6892,58.7367,58.5941,58.6179,620.0
2020-02-13 10:40:00,74.05,74.05,73.81,74.0,1464.0,58.6337,58.6337,58.4437,58.5941,1464.0
2020-02-13 10:50:00,74.0,74.08,73.86,73.88,1700.0,58.5941,58.6575,58.4833,58.4991,1700.0
2020-02-13 11:00:00,74.0,74.02,73.86,73.91,2135.0,58.5941,58.61,58.4833,58.5229,2135.0
2020-02-13 11:10:00,74.05,74.05,73.92,73.94,800.0,58.6337,58.6337,58.5308,58.5466,800.0
2020-02-13 11:20:00,73.95,74.17,73.95,74.14,1000.0,58.5545,58.7287,58.5545,58.705,1000.0
2020-02-13 11:30:00,74.12,74.21,74.03,74.21,1326.0,58.6892,58.7604,58.6179,58.7604,1326.0
2020-02-13 11:40:00,74.29,74.29,74.07,74.08,600.0,58.8238,58.8238,58.6496,58.6575,600.0
2020-02-13 11:50:00,74.2,74.21,74.15,74.18,721.0,58.7525,58.7604,58.7129,58.7367,721.0
2020-02-13 12:00:00,74.19,74.36,74.18,74.36,1390.0,58.7446,58.8792,58.7367,58.8792,1390.0
2020-02-13 12:10:00,74.4,74.46,74.35,74.41,902.0,58.9109,58.9584,58.8713,58.9188,902.0
2020-02-13 12:20:00,74.44,74.45,74.41,74.45,1681.0,58.9425,58.9505,58.9188,58.9505,1681.0
2020-02-13 12:30:00,74.41,74.5,74.41,74.46,500.0,58.9188,58.99,58.9188,58.9584,500.0
2020-02-13 12:40:00,74.34,74.38,74.31,74.34,800.0,58.8634,58.895,58.8396,58.8634,800.0
2020-02-13 12:50:00,74.36,74.38,74.22,74.22,1200.0,58.8792,58.895,58.7683,58.7683,1200.0
2020-02-13 13:00:00,74.14,74.17,74.1,74.1,500.0,58.705,58.7287,58.6733,58.6733,500.0
2020-02-13 13:10:00,74.11,74.27,74.11,74.15,1100.0,58.6812,58.8079,58.6812,58.7129,1100.0
2020-02-13 13:20:00,74.13,74.14,74.09,74.09,300.0,58.6971,58.705,58.6654,58.6654,300.0
2020-02-13 13:30:00,74.12,74.12,74.0,74.01,600.0,58.6892,58.6892,58.5941,58.6021,600.0
2020-02-13 13:40:00,73.99,73.99,73.9,73.9,300.0,58.5862,58.5862,58.515,58.515,300.0
2020-02-13 13:50:00,73.86,73.91,73.85,73.85,900.0,58.4833,58.5229,58.4754,58.4754,900.0
2020-02-13 14:00:00,73.87,73.91,73.84,73.88,800.0,58.4912,58.5229,58.4674,58.4991,800.0
2020-02-13 14:10:00,73.88,73.88,73.73,73.74,3400.0,58.4991,58.4991,58.3803,58.3883,3400.0
2020-02-13 14:20:00,73.84,73.88,73.82,73.85,1400.0,58.4674,58.4991,58.4516,58.4754,1400.0
2020-02-13 14:30:00,73.84,73.94,73.84,73.94,600.0,58.4674,58.5466,58.4674,58.5466,600.0
2020-02-13 14:40:00,73.94,73.97,73.92,73.95,719.0,58.5466,58.5704,58.5308,58.5545,719.0
2020-02-13 14:50:00,74.17,74.26,74.17,74.26,500.0,58.7287,58.8,58.7287,58.8,500.0
2020-02-13 15:00:00,74.28,74.3,74.17,74.26,900.0,58.8158,58.8317,58.7287,58.8,900.0
2020-02-13 15:10:00,74.26,74.29,74.24,74.29,400.0,58.8,58.8238,58.7842,58.8238,400.0
2020-02-13 15:20:00,74.29,74.45,74.29,74.39,1740.0,58.8238,58.9505,58.8238,58.9029,1740.0
2020-02-13 15:30:00,74.52,74.56,74.3,74.35,2100.0,59.0059,59.0376,58.8317,58.8713,2100.0
2020-02-13 15:40:00,74.29,74.4,74.29,74.4,900.0,58.8238,58.9109,58.8238,58.9109,900.0
2020-02-13 15:50:00,74.55,74.57,74.41,74.52,3500.0,59.0296,59.0455,58.9188,59.0059,3500.0
2020-02-14 09:30:00,75.07,75.15,74.75,74.83,2200.0,59.4414,59.5047,59.188,59.2513,2200.0
2020-02-14 09:40:00,74.85,74.85,74.6,74.72,1096.0,59.2672,59.2672,59.0692,59.1642,1096.0
2020-02-14 09:50:00,74.79,74.79,74.67,74.71,600.0,59.2197,59.2197,59.1247,59.1563,600.0
2020-02-14 10:00:00,74.85,75.16,74.83,74.84,1800.0,59.2672,59.5126,59.2513,59.2593,1800.0
2020-02-14 10:10:00,74.9,74.98,74.87,74.98,1100.0,59.3068,59.3701,59.283,59.3701,1100.0
2020-02-14 10:20:00,74.97,74.97,74.64,74.65,900.0,59.3622,59.3622,59.1009,59.1088,900.0
2020-02-14 10:30:00,74.58,74.66,74.55,74.55,2315.0,59.0534,59.1167,59.0296,59.0296,2315.0
2020-02-14 10:40:00,74.51,74.51,74.33,74.33,604.0,58.998,58.998,58.8554,58.8554,604.0
2020-02-14 10:50:00,74.43,74.54,74.43,74.5,1500.0,58.9346,59.0217,58.9346,58.99,1500.0
2020-02-14 11:00:00,74.52,74.52,74.31,74.31,700.0,59.0059,59.0059,58.8396,58.8396,700.0
2020-02-14 11:10:00,74.34,74.41,74.26,74.41,1100.0,58.8634,58.9188,58.8,58.9188,1100.0
2020-02-14 11:20:00,74.46,74.68,74.46,74.65,1000.0,58.9584,59.1326,58.9584,59.1088,1000.0
2020-02-14 11:30:00,74.58,74.65,74.58,74.65,200.0,59.0534,59.1088,59.0534,59.1088,200.0
2020-02-14 11:40:00,74.57,74.57,74.36,74.4,700.0,59.0455,59.0455,58.8792,58.9109,700.0
2020-02-14 11:50:00,74.36,74.39,74.36,74.39,200.0,58.8792,58.9029,58.8792,58.9029,200.0
2020-02-14 12:00:00,74.42,74.42,74.32,74.35,900.0,58.9267,58.9267,58.8475,58.8713,900.0
2020-02-14 12:10:00,74.28,74.28,74.1,74.1,200.0,58.8158,58.8158,58.6733,58.6733,200.0
2020-02-14 12:20:00,74.13,74.16,73.95,73.97,1800.0,58.6971,58.7208,58.5545,58.5704,1800.0
2020-02-14 12:30:00,74.02,74.02,74.02,74.02,100.0,58.61,58.61,58.61,58.61,100.0
2020-02-14 12:40:00,74.12,74.31,74.08,74.25,3364.0,58.6892,58.8396,58.6575,58.7921,3364.0
2020-02-14 12:50:00,74.38,74.38,74.25,74.3,988.0,58.895,58.895,58.7921,58.8317,988.0
2020-02-14 13:00:00,74.2,74.2,74.14,74.14,1200.0,58.7525,58.7525,58.705,58.705,1200.0
2020-02-14 13:10:00,74.15,74.18,74.15,74.15,1000.0,58.7129,58.7367,58.7129,58.7129,1000.0
2020-02-14 13:20:00,74.18,74.19,74.17,74.17,900.0,58.7367,58.7446,58.7287,58.7287,900.0
2020-02-14 13:30:00,74.16,74.26,74.16,74.25,700.0,58.7208,58.8,58.7208,58.7921,700.0
2020-02-14 13:40:00,74.16,74.25,74.16,74.25,422.0,58.7208,58.7921,58.7208,58.7921,422.0
2020-02-14 13:50:00,74.28,74.32,74.28,74.31,500.0,58.8158,58.8475,58.8158,58.8396,500.0
2020-02-14 14:00:00,74.37,74.43,74.37,74.41,700.0,58.8871,58.9346,58.8871,58.9188,700.0
2020-02-14 14:10:00,74.48,74.48,74.36,74.42,800.0,58.9742,58.9742,58.8792,58.9267,800.0
2020-02-14 14:20:00,74.3,74.48,74.3,74.48,500.0,58.8317,58.9742,58.8317,58.9742,500.0
2020-02-14 14:30:00,74.51,74.63,74.51,74.63,700.0,58.998,59.093,58.998,59.093,700.0
2020-02-14 14:40:00,74.62,74.68,74.49,74.66,800.0,59.0851,59.1326,58.9821,59.1167,800.0
2020-02-14 14:50:00,74.57,74.7,74.57,74.7,500.0,59.0455,59.1484,59.0455,59.1484,500.0
2020-02-14 15:00:00,74.68,74.68,74.57,74.57,400.0,59.1326,59.1326,59.0455,59.0455,400.0
2020-02-14 15:10:00,74.6,74.6,74.52,74.58,900.0,59.0692,59.0692,59.0059,59.0534,900.0
2020-02-14 15:20:00,74.59,74.78,74.58,74.74,2530.0,59.0613,59.2118,59.0534,59.1801,2530.0
2020-02-14 15:30:00,74.74,74.81,74.72,74.77,4857.0,59.1801,59.2355,59.1642,59.2038,4857.0
2020-02-14 15:40:00,74.78,74.97,74.78,74.97,6200.0,59.2118,59.3622,59.2118,59.3622,6200.0
2020-02-14 15:50:00,74.97,74.99,74.87,74.93,12354.0,59.3622,59.378,59.283,59.3305,12354.0
2020-02-18 09:30:00,74.46,74.58,74.34,74.34,3309.0,58.9584,59.0534,58.8634,58.8634,3309.0
2020-02-18 09:40:00,74.35,74.83,74.32,74.83,3318.0,58.8713,59.2513,58.8475,59.2513,3318.0
2020-02-18 09:50:00,74.78,74.83,74.48,74.52,2796.0,59.2118,59.2513,58.9742,59.0059,2796.0
2020-02-18 10:00:00,74.75,75.18,74.75,75.08,4283.0,59.188,59.5285,59.188,59.4493,4283.0
2020-02-18 10:10:00,75.06,75.44,75.0,75.29,4030.0,59.4335,59.7343,59.386,59.6156,4030.0
2020-02-18 10:20:00,75.22,75.36,74.66,74.66,4765.0,59.5601,59.671,59.1167,59.1167,4765.0
2020-02-18 10:30:00,74.78,74.87,74.45,74.48,2900.0,59.2118,59.283,58.9505,58.9742,2900.0
2020-02-18 10:40:00,74.48,75.57,74.47,75.23,7014.0,58.9742,59.8373,58.9663,59.5681,7014.0
2020-02-18 10:50:00,75.14,75.25,74.68,74.68,1800.0,59.4968,59.5839,59.1326,59.1326,1800.0
2020-02-18 11:00:00,74.72,74.82,74.65,74.67,1900.0,59.1642,59.2434,59.1088,59.1247,1900.0
2020-02-18 11:10:00,74.62,74.62,74.3,74.32,2315.0,59.0851,59.0851,58.8317,58.8475,2315.0
2020-02-18 11:20:00,74.23,74.29,74.15,74.19,1832.0,58.7763,58.8238,58.7129,58.7446,1832.0
2020-02-18 11:30:00,74.19,74.36,74.04,74.04,2055.0,58.7446,58.8792,58.6258,58.6258,2055.0
2020-02-18 11:40:00,74.02,74.05,73.91,73.98,4090.0,58.61,58.6337,58.5229,58.5783,4090.0
2020-02-18 11:50:00,73.95,74.15,73.95,74.07,700.0,58.5545,58.7129,58.5545,58.6496,700.0
2020-02-18 12:00:00,74.12,74.31,74.09,74.25,2200.0,58.6892,58.8396,58.6654,58.7921,2200.0
2020-02-18 12:10:00,74.27,74.39,74.27,74.31,900.0,58.8079,58.9029,58.8079,58.8396,900.0
2020-02-18 12:20:00,74.32,74.39,74.19,74.2,1800.0,58.8475,58.9029,58.7446,58.7525,1800.0
2020-02-18 12:30:00,74.2,74.36,74.19,74.27,2913.0,58.7525,58.8792,58.7446,58.8079,2913.0
2020-02-18 12:40:00,74.2,74.2,74.09,74.09,900.0,58.7525,58.7525,58.6654,58.6654,900.0
2020-02-18 12:50:00,74.11,74.11,73.91,73.91,600.0,58.6812,58.6812,58.5229,58.5229,600.0
2020-02-18 13:00:00,73.91,74.0,73.91,74.0,1000.0,58.5229,58.5941,58.5229,58.5941,1000.0
2020-02-18 13:10:00,74.05,74.1,74.04,74.1,400.0,58.6337,58.6733,58.6258,58.6733,400.0
2020-02-18 13:20:00,74.28,74.33,74.22,74.22,1400.0,58.8158,58.8554,58.7683,58.7683,1400.0
2020-02-18 13:30:00,74.28,74.28,74.12,74.22,800.0,58.8158,58.8158,58.6892,58.7683,800.0
2020-02-18 13:40:00,74.19,74.36,74.18,74.27,1400.0,58.7446,58.8792,58.7367,58.8079,1400.0
2020-02-18 13:50:00,74.29,74.33,74.13,74.13,2976.0,58.8238,58.8554,58.6971,58.6971,2976.0
2020-02-18 14:00:00,74.1,74.13,73.99,74.0,1560.0,58.6733,58.6971,58.5862,58.5941,1560.0
2020-02-18 14:10:00,73.99,74.18,73.99,74.18,1308.0,58.5862,58.7367,58.5862,58.7367,1308.0
2020-02-18 14:20:00,74.21,74.5,74.17,74.5,4788.0,58.7604,58.99,58.7287,58.99,4788.0
2020-02-18 14:30:00,74.48,74.58,74.41,74.42,2603.0,58.9742,59.0534,58.9188,58.9267,2603.0
2020-02-18 14:40:00,74.42,74.63,74.42,74.54,2200.0,58.9267,59.093,58.9267,59.0217,2200.0
2020-02-18 14:50:00,74.48,74.56,74.41,74.45,4117.0,58.9742,59.0376,58.9188,58.9505,4117.0
2020-02-18 15:00:00,74.47,74.47,74.32,74.43,3300.0,58.9663,58.9663,58.8475,58.9346,3300.0
2020-02-18 15:10:00,74.45,74.68,74.45,74.68,1500.0,58.9505,59.1326,58.9505,59.1326,1500.0
2020-02-18 15:20:00,74.68,74.91,74.65,74.91,7611.0,59.1326,59.3147,59.1088,59.3147,7611.0
2020-02-18 15:30:00,74.89,74.92,74.73,74.82,18920.0,59.2989,59.3226,59.1722,59.2434,18920.0
2020-02-18 15:40:00,74.81,74.86,74.65,74.65,3400.0,59.2355,59.2751,59.1088,59.1088,3400.0
2020-02-18 15:50:00,74.64,74.76,74.55,74.55,11859.0,59.1009,59.1959,59.0296,59.0296,11859.0
2020-02-19 09:30:00,77.53,78.41,77.53,77.96,12626.0,61.3892,62.086,61.3892,61.7297,12626.0
2020-02-19 09:40:00,78.03,79.04,77.63,79.04,16492.0,61.7851,62.5849,61.4684,62.5849,16492.0
2020-02-19 09:50:00,79.04,79.81,78.83,79.3,9300.0,62.5849,63.1946,62.4186,62.7907,9300.0
2020-02-19 10:00:00,79.25,79.28,78.55,78.55,9616.0,62.7512,62.7749,62.1969,62.1969,9616.0
2020-02-19 10:10:00,78.65,78.66,77.58,77.66,8565.0,62.2761,62.284,61.4288,61.4922,8565.0
2020-02-19 10:20:00,77.7,78.01,77.64,77.69,4969.0,61.5238,61.7693,61.4763,61.5159,4969.0
2020-02-19 10:30:00,77.75,77.92,77.57,77.83,6200.0,61.5634,61.698,61.4209,61.6268,6200.0
2020-02-19 10:40:00,77.84,77.84,77.4,77.46,7321.0,61.6347,61.6347,61.2863,61.3338,7321.0
2020-02-19 10:50:00,77.4,77.63,77.26,77.41,5850.0,61.2863,61.4684,61.1754,61.2942,5850.0
2020-02-19 11:00:00,77.73,78.29,77.73,78.17,3050.0,61.5476,61.991,61.5476,61.896,3050.0
2020-02-19 11:10:00,78.29,78.5,77.88,77.88,4550.0,61.991,62.1573,61.6664,61.6664,4550.0
2020-02-19 11:20:00,77.86,77.94,77.31,77.37,3200.0,61.6505,61.7139,61.215,61.2625,3200.0
2020-02-19 11:30:00,77.41,77.66,77.39,77.52,4000.0,61.2942,61.4922,61.2784,61.3813,4000.0
2020-02-19 11:40:00,77.71,78.23,77.66,78.15,1900.0,61.5318,61.9435,61.4922,61.8802,1900.0
2020-02-19 11:50:00,78.13,78.24,77.95,78.2,2100.0,61.8643,61.9514,61.7218,61.9198,2100.0
2020-02-19 12:00:00,78.24,78.75,78.24,78.7,5475.0,61.9514,62.3552,61.9514,62.3157,5475.0
2020-02-19 12:10:00,78.7,78.74,78.43,78.49,3300.0,62.3157,62.3473,62.1019,62.1494,3300.0
2020-02-19 12:20:00,78.45,78.45,78.24,78.28,1800.0,62.1177,62.1177,61.9514,61.9831,1800.0
2020-02-19 12:30:00,78.33,78.51,78.33,78.48,3510.0,62.0227,62.1652,62.0227,62.1415,3510.0
2020-02-19 12:40:00,78.49,78.63,78.38,78.6,2136.0,62.1494,62.2602,62.0623,62.2365,2136.0
2020-02-19 12:50:00,78.57,78.72,78.56,78.61,5400.0,62.2127,62.3315,62.2048,62.2444,5400.0
2020-02-19 13:00:00,78.59,78.73,78.59,78.72,700.0,62.2286,62.3394,62.2286,62.3315,700.0
2020-02-19 13:10:00,78.7,78.77,78.65,78.77,2669.0,62.3157,62.3711,62.2761,62.3711,2669.0
2020-02-19 13:20:00,78.79,79.04,78.79,78.97,1743.0,62.3869,62.5849,62.3869,62.5294,1743.0
2020-02-19 13:30:00,79.11,79.4,79.09,79.14,5558.0,62.6403,62.8699,62.6245,62.6641,5558.0
2020-02-19 13:40:00,79.22,79.34,79.2,79.2,4333.0,62.7274,62.8224,62.7116,62.7116,4333.0
2020-02-19 13:50:00,79.14,79.31,79.14,79.25,2200.0,62.6641,62.7987,62.6641,62.7512,2200.0
2020-02-19 14:00:00,79.25,79.53,79.19,79.46,3200.0,62.7512,62.9729,62.7036,62.9174,3200.0
2020-02-19 14:10:00,79.46,79.6,79.46,79.48,1821.0,62.9174,63.0283,62.9174,62.9333,1821.0
2020-02-19 14:20:00,79.45,79.52,79.32,79.51,2399.0,62.9095,62.9649,62.8066,62.957,2399.0
2020-02-19 14:30:00,79.49,79.9,79.48,79.81,3772.0,62.9412,63.2658,62.9333,63.1946,3772.0
2020-02-19 14:40:00,79.86,79.97,79.79,79.91,6799.0,63.2342,63.3213,63.1787,63.2738,6799.0
2020-02-19 14:50:00,79.84,79.84,79.59,79.66,3400.0,63.2183,63.2183,63.0204,63.0758,3400.0
2020-02-19 15:00:00,79.7,79.72,79.39,79.4,4100.0,63.1075,63.1233,62.862,62.8699,4100.0
2020-02-19 15:10:00,79.35,79.35,79.06,79.22,4168.0,62.8303,62.8303,62.6007,62.7274,4168.0
2020-02-19 15:20:00,79.31,79.5,79.23,79.38,5800.0,62.7987,62.9491,62.7353,62.8541,5800.0
2020-02-19 15:30:00,79.39,79.49,79.05,79.12,6093.0,62.862,62.9412,62.5928,62.6482,6093.0
2020-02-19 15:40:00,79.11,79.59,79.03,79.14,9436.0,62.6403,63.0204,62.577,62.6641,9436.0
2020-02-19 15:50:00,79.14,79.54,79.14,79.33,21828.0,62.6641,62.9808,62.6641,62.8145,21828.0
2020-02-20 09:30:00,80.45,81.47,80.21,80.21,5581.0,63.7013,64.509,63.5113,63.5113,5581.0
2020-02-20 09:40:00,80.37,80.62,79.96,80.34,6250.0,63.638,63.8359,63.3133,63.6142,6250.0
2020-02-20 09:50:00,80.47,80.54,79.65,79.69,5961.0,63.7172,63.7726,63.0679,63.0996,5961.0
2020-02-20 10:00:00,79.67,79.77,79.32,79.38,5700.0,63.0837,63.1629,62.8066,62.8541,5700.0
2020-02-20 10:10:00,79.32,79.35,79.14,79.26,3368.0,62.8066,62.8303,62.6641,62.7591,3368.0
2020-02-20 10:20:00,79.37,79.43,78.79,78.9,3883.0,62.8462,62.8937,62.3869,62.474,3883.0
2020-02-20 10:30:00,78.8,78.8,78.31,78.47,5508.0,62.3948,62.3948,62.0069,62.1335,5508.0
2020-02-20 10:40:00,78.58,78.83,78.25,78.83,2332.0,62.2206,62.4186,61.9593,62.4186,2332.0
2020-02-20 10:50:00,78.81,79.46,78.78,79.45,2696.0,62.4028,62.9174,62.379,62.9095,2696.0
2020-02-20 11:00:00,79.57,79.96,79.57,79.82,3300.0,63.0045,63.3133,63.0045,63.2025,3300.0
2020-02-20 11:10:00,79.94,79.94,79.55,79.55,1900.0,63.2975,63.2975,62.9887,62.9887,1900.0
2020-02-20 11:20:00,79.49,79.7,79.33,79.33,2900.0,62.9412,63.1075,62.8145,62.8145,2900.0
2020-02-20 11:30:00,79.31,79.39,78.67,78.69,2592.0,62.7987,62.862,62.2919,62.3077,2592.0
2020-02-20 11:40:00,78.65,78.89,78.6,78.6,3350.0,62.2761,62.4661,62.2365,62.2365,3350.0
2020-02-20 11:50:00,78.58,79.0,78.57,78.76,2315.0,62.2206,62.5532,62.2127,62.3632,2315.0
2020-02-20 12:00:00,78.81,78.99,78.78,78.92,1900.0,62.4028,62.5453,62.379,62.4899,1900.0
2020-02-20 12:10:00,78.93,79.06,78.9,78.9,700.0,62.4978,62.6007,62.474,62.474,700.0
2020-02-20 12:20:00,78.85,78.85,78.69,78.72,1511.0,62.4344,62.4344,62.3077,62.3315,1511.0
2020-02-20 12:30:00,78.79,78.97,78.64,78.9,3753.0,62.3869,62.5294,62.2681,62.474,3753.0
2020-02-20 12:40:00,79.13,79.25,79.1,79.25,1500.0,62.6561,62.7512,62.6324,62.7512,1500.0
2020-02-20 12:50:00,79.14,79.37,79.02,79.37,2600.0,62.6641,62.8462,62.569,62.8462,2600.0
2020-02-20 13:00:00,79.3,79.34,79.14,79.23,1600.0,62.7907,62.8224,62.6641,62.7353,1600.0
2020-02-20 13:10:00,79.39,79.46,79.35,79.36,1900.0,62.862,62.9174,62.8303,62.8383,1900.0
2020-02-20 13:20:00,79.27,79.4,79.23,79.4,1900.0,62.767,62.8699,62.7353,62.8699,1900.0
2020-02-20 13:30:00,79.42,79.42,79.13,79.14,1900.0,62.8858,62.8858,62.6561,62.6641,1900.0
2020-02-20 13:40:00,79.07,79.07,78.5,78.6,3100.0,62.6086,62.6086,62.1573,62.2365,3100.0
2020-02-20 13:50:00,78.57,78.91,78.57,78.91,1700.0,62.2127,62.4819,62.2127,62.4819,1700.0
2020-02-20 14:00:00,78.9,78.95,78.84,78.84,1100.0,62.474,62.5136,62.4265,62.4265,1100.0
2020-02-20 14:10:00,78.81,78.81,78.6,78.62,1900.0,62.4028,62.4028,62.2365,62.2523,1900.0
2020-02-20 14:20:00,78.64,78.81,78.58,78.72,3095.0,62.2681,62.4028,62.2206,62.3315,3095.0
2020-02-20 14:30:00,78.8,79.03,78.8,79.02,4100.0,62.3948,62.577,62.3948,62.569,4100.0
2020-02-20 14:40:00,79.0,79.05,78.97,79.05,1800.0,62.5532,62.5928,62.5294,62.5928,1800.0
2020-02-20 14:50:00,79.0,79.0,78.78,78.78,3519.0,62.5532,62.5532,62.379,62.379,3519.0
2020-02-20 15:00:00,78.76,78.84,78.75,78.81,2400.0,62.3632,62.4265,62.3552,62.4028,2400.0
2020-02-20 15:10:00,78.73,78.74,78.61,78.72,2220.0,62.3394,62.3473,62.2444,62.3315,2220.0
2020-02-20 15:20:00,78.72,78.9,78.72,78.88,2600.0,62.3315,62.474,62.3315,62.4582,2600.0
2020-02-20 15:30:00,78.9,78.95,78.82,78.85,2700.0,62.474,62.5136,62.4107,62.4344,2700.0
2020-02-20 15:40:00,78.84,78.84,78.52,78.52,5390.0,62.4265,62.4265,62.1731,62.1731,5390.0
2020-02-20 15:50:00,78.56,78.69,78.46,78.46,10743.0,62.2048,62.3077,62.1256,62.1256,10743.0
2020-02-21 09:30:00,77.0,77.0,75.71,76.37,1950.0,60.9696,60.9696,59.9481,60.4707,1950.0
2020-02-21 09:40:00,76.22,76.41,75.99,76.4,3214.0,60.352,60.5024,60.1698,60.4945,3214.0
2020-02-21 09:50:00,76.36,76.51,75.91,76.27,3634.0,60.4628,60.5816,60.1065,60.3916,3634.0
2020-02-21 10:00:00,76.33,76.51,76.14,76.48,1700.0,60.4391,60.5816,60.2886,60.5578,1700.0
2020-02-21 10:10:00,76.38,76.64,76.32,76.54,1200.0,60.4787,60.6845,60.4311,60.6053,1200.0
2020-02-21 10:20:00,76.45,76.77,76.43,76.43,1600.0,60.5341,60.7875,60.5182,60.5182,1600.0
2020-02-21 10:30:00,76.38,76.38,76.0,76.06,1980.0,60.4787,60.4787,60.1778,60.2253,1980.0
2020-02-21 10:40:00,76.1,76.1,75.99,76.08,1700.0,60.2569,60.2569,60.1698,60.2411,1700.0
2020-02-21 10:50:00,76.19,76.19,75.97,76.04,700.0,60.3282,60.3282,60.154,60.2094,700.0
2020-02-21 11:00:00,76.19,76.2,76.07,76.07,700.0,60.3282,60.3361,60.2332,60.2332,700.0
2020-02-21 11:10:00,76.1,76.2,76.06,76.12,1300.0,60.2569,60.3361,60.2253,60.2728,1300.0
2020-02-21 11:20:00,76.15,76.48,76.1,76.38,1500.0,60.2965,60.5578,60.2569,60.4787,1500.0
2020-02-21 11:30:00,76.4,76.5,76.32,76.32,700.0,60.4945,60.5737,60.4311,60.4311,700.0
2020-02-21 11:40:00,76.24,76.24,75.92,76.12,1700.0,60.3678,60.3678,60.1144,60.2728,1700.0
2020-02-21 11:50:00,76.18,76.39,76.18,76.32,1100.0,60.3203,60.4866,60.3203,60.4311,1100.0
2020-02-21 12:00:00,76.28,76.67,76.28,76.51,3300.0,60.3995,60.7083,60.3995,60.5816,3300.0
2020-02-21 12:10:00,76.51,76.68,76.51,76.66,800.0,60.5816,60.7162,60.5816,60.7004,800.0
2020-02-21 12:20:00,76.7,76.74,76.62,76.74,800.0,60.732,60.7637,60.6687,60.7637,800.0
2020-02-21 12:30:00,76.81,76.83,76.74,76.79,1639.0,60.8191,60.835,60.7637,60.8033,1639.0
2020-02-21 12:40:00,76.73,76.87,76.73,76.87,915.0,60.7558,60.8666,60.7558,60.8666,915.0
2020-02-21 12:50:00,76.86,76.95,76.86,76.88,770.0,60.8587,60.93,60.8587,60.8746,770.0
2020-02-21 13:00:00,76.85,76.92,76.81,76.81,1000.0,60.8508,60.9062,60.8191,60.8191,1000.0
2020-02-21 13:10:00,76.66,76.66,76.55,76.55,500.0,60.7004,60.7004,60.6133,60.6133,500.0
2020-02-21 13:20:00,76.53,76.67,76.48,76.62,876.0,60.5974,60.7083,60.5578,60.6687,876.0
2020-02-21 13:30:00,76.57,76.57,76.34,76.34,1269.0,60.6291,60.6291,60.447,60.447,1269.0
2020-02-21 13:40:00,76.27,76.27,76.0,76.02,1587.0,60.3916,60.3916,60.1778,60.1936,1587.0
2020-02-21 13:50:00,75.93,76.0,75.76,75.77,2600.0,60.1223,60.1778,59.9877,59.9956,2600.0
2020-02-21 14:00:00,75.85,76.13,75.85,76.04,1500.0,60.059,60.2807,60.059,60.2094,1500.0
2020-02-21 14:10:00,76.03,76.14,75.94,76.01,900.0,60.2015,60.2886,60.1303,60.1857,900.0
2020-02-21 14:20:00,76.11,76.38,76.1,76.38,1366.0,60.2649,60.4787,60.2569,60.4787,1366.0
2020-02-21 14:30:00,76.4,76.56,76.38,76.4,1100.0,60.4945,60.6212,60.4787,60.4945,1100.0
2020-02-21 14:40:00,76.38,76.48,76.25,76.25,3340.0,60.4787,60.5578,60.3757,60.3757,3340.0
2020-02-21 14:50:00,76.15,76.18,76.09,76.09,6056.0,60.2965,60.3203,60.249,60.249,6056.0
2020-02-21 15:00:00,76.12,76.12,75.95,76.0,4725.0,60.2728,60.2728,60.1382,60.1778,4725.0
2020-02-21 15:10:00,76.01,76.08,75.84,75.87,4954.0,60.1857,60.2411,60.0511,60.0748,4954.0
2020-02-21 15:20:00,75.92,76.09,75.84,76.09,4102.0,60.1144,60.249,60.0511,60.249,4102.0
2020-02-21 15:30:00,76.15,76.33,76.09,76.29,3328.0,60.2965,60.4391,60.249,60.4074,3328.0
2020-02-21 15:40:00,76.27,76.37,76.24,76.3,3168.0,60.3916,60.4707,60.3678,60.4153,3168.0
2020-02-21 15:50:00,76.33,76.56,76.3,76.34,9692.0,60.4391,60.6212,60.4153,60.447,9692.0
2020-02-24 09:30:00,73.24,73.3,72.41,72.41,4441.0,57.9924,58.0399,57.3352,57.3352,4441.0
2020-02-24 09:40:00,72.37,72.46,71.93,72.46,5250.0,57.3035,57.3747,56.9551,57.3747,5250.0
2020-02-24 09:50:00,72.55,72.63,72.17,72.33,4838.0,57.446,57.5094,57.1451,57.2718,4838.0
2020-02-24 10:00:00,72.28,72.61,72.08,72.13,3394.0,57.2322,57.4935,57.0739,57.1134,3394.0
2020-02-24 10:10:00,72.12,72.32,72.03,72.06,4000.0,57.1055,57.2639,57.0343,57.058,4000.0
2020-02-24 10:20:00,72.08,72.18,71.7,71.7,3461.0,57.0739,57.153,56.773,56.773,3461.0
2020-02-24 10:30:00,71.66,71.66,71.3,71.3,2300.0,56.7413,56.7413,56.4562,56.4562,2300.0
2020-02-24 10:40:00,71.35,71.77,71.35,71.77,2800.0,56.4958,56.8284,56.4958,56.8284,2800.0
2020-02-24 10:50:00,71.66,71.82,71.65,71.72,2288.0,56.7413,56.868,56.7334,56.7888,2288.0
2020-02-24 11:00:00,71.79,71.81,71.68,71.81,1731.0,56.8442,56.8601,56.7571,56.8601,1731.0
2020-02-24 11:10:00,71.75,71.88,71.65,71.85,1900.0,56.8126,56.9155,56.7334,56.8917,1900.0
2020-02-24 11:20:00,71.76,71.88,71.58,71.85,2973.0,56.8205,56.9155,56.678,56.8917,2973.0
2020-02-24 11:30:00,71.73,71.84,71.63,71.81,1799.0,56.7967,56.8838,56.7175,56.8601,1799.0
2020-02-24 11:40:00,71.63,71.63,71.39,71.46,2375.0,56.7175,56.7175,56.5275,56.5829,2375.0
2020-02-24 11:50:00,71.41,71.48,71.3,71.4,2659.0,56.5433,56.5988,56.4562,56.5354,2659.0
2020-02-24 12:00:00,71.36,71.37,71.17,71.19,2900.0,56.5038,56.5117,56.3533,56.3691,2900.0
2020-02-24 12:10:00,71.17,71.32,71.17,71.26,2437.0,56.3533,56.4721,56.3533,56.4246,2437.0
2020-02-24 12:20:00,71.25,71.26,71.13,71.15,2005.0,56.4167,56.4246,56.3216,56.3375,2005.0
2020-02-24 12:30:00,71.14,71.21,71.01,71.21,2000.0,56.3296,56.385,56.2266,56.385,2000.0
2020-02-24 12:40:00,71.44,71.44,71.17,71.23,3570.0,56.5671,56.5671,56.3533,56.4008,3570.0
2020-02-24 12:50:00,71.15,71.15,71.0,71.06,2600.0,56.3375,56.3375,56.2187,56.2662,2600.0
2020-02-24 13:00:00,70.95,70.95,70.76,70.86,1600.0,56.1791,56.1791,56.0287,56.1078,1600.0
2020-02-24 13:10:00,70.83,70.86,70.5,70.52,1400.0,56.0841,56.1078,55.8228,55.8386,1400.0
2020-02-24 13:20:00,70.56,70.78,70.36,70.69,2300.0,55.8703,56.0445,55.7119,55.9732,2300.0
2020-02-24 13:30:00,70.76,70.76,70.55,70.57,900.0,56.0287,56.0287,55.8624,55.8782,900.0
2020-02-24 13:40:00,70.61,71.13,70.58,71.13,1900.0,55.9099,56.3216,55.8861,56.3216,1900.0
2020-02-24 13:50:00,71.07,71.16,70.95,71.16,2100.0,56.2741,56.3454,56.1791,56.3454,2100.0
2020-02-24 14:00:00,71.18,71.31,71.08,71.31,2600.0,56.3612,56.4642,56.282,56.4642,2600.0
2020-02-24 14:10:00,71.31,71.39,71.26,71.32,1400.0,56.4642,56.5275,56.4246,56.4721,1400.0
2020-02-24 14:20:00,71.33,71.74,71.33,71.74,1800.0,56.48,56.8046,56.48,56.8046,1800.0
2020-02-24 14:30:00,71.82,71.91,71.74,71.91,2000.0,56.868,56.9392,56.8046,56.9392,2000.0
2020-02-24 14:40:00,71.92,71.97,71.87,71.97,1400.0,56.9472,56.9868,56.9076,56.9868,1400.0
2020-02-24 14:50:00,71.94,72.09,71.91,72.06,6725.0,56.963,57.0818,56.9392,57.058,6725.0
2020-02-24 15:00:00,72.01,72.09,71.92,71.93,2568.0,57.0184,57.0818,56.9472,56.9551,2568.0
2020-02-24 15:10:00,71.95,71.95,71.6,71.75,2501.0,56.9709,56.9709,56.6938,56.8126,2501.0
2020-02-24 15:20:00,71.76,71.87,71.69,71.74,4112.0,56.8205,56.9076,56.7651,56.8046,4112.0
2020-02-24 15:30:00,71.71,71.73,71.47,71.48,3600.0,56.7809,56.7967,56.5909,56.5988,3600.0
2020-02-24 15:40:00,71.35,71.51,71.34,71.38,4122.0,56.4958,56.6225,56.4879,56.5196,4122.0
2020-02-24 15:50:00,71.35,71.39,71.08,71.12,11006.0,56.4958,56.5275,56.282,56.3137,11006.0
2020-02-25 09:30:00,71.35,71.63,70.2,70.2,4446.0,56.4958,56.7175,55.5852,55.5852,4446.0
2020-02-25 09:40:00,70.2,70.4,69.93,70.09,9907.0,55.5852,55.7436,55.3715,55.4982,9907.0
2020-02-25 09:50:00,70.09,70.09,69.79,70.05,1400.0,55.4982,55.4982,55.2606,55.4665,1400.0
2020-02-25 10:00:00,70.07,70.07,69.84,69.85,1100.0,55.4823,55.4823,55.3002,55.3081,1100.0
2020-02-25 10:10:00,69.88,70.05,69.6,69.82,6622.0,55.3319,55.4665,55.1102,55.2844,6622.0
2020-02-25 10:20:00,69.69,69.69,69.09,69.27,3700.0,55.1814,55.1814,54.7063,54.8489,3700.0
2020-02-25 10:30:00,69.24,69.24,68.89,69.03,1735.0,54.8251,54.8251,54.548,54.6588,1735.0
2020-02-25 10:40:00,68.94,69.11,68.62,68.62,1694.0,54.5876,54.7222,54.3342,54.3342,1694.0
2020-02-25 10:50:00,68.5,68.75,68.15,68.75,1500.0,54.2392,54.4371,53.962,54.4371,1500.0
2020-02-25 11:00:00,68.72,68.8,68.36,68.47,1600.0,54.4134,54.4767,54.1283,54.2154,1600.0
2020-02-25 11:10:00,68.66,68.66,68.07,68.25,2200.0,54.3659,54.3659,53.8987,54.0412,2200.0
2020-02-25 11:20:00,68.28,68.54,68.24,68.53,2400.0,54.065,54.2708,54.0333,54.2629,2400.0
2020-02-25 11:30:00,68.56,68.78,68.49,68.63,3200.0,54.2867,54.4609,54.2312,54.3421,3200.0
2020-02-25 11:40:00,68.74,68.76,68.33,68.56,2413.0,54.4292,54.445,54.1046,54.2867,2413.0
2020-02-25 11:50:00,68.46,68.72,68.43,68.62,2659.0,54.2075,54.4134,54.1837,54.3342,2659.0
2020-02-25 12:00:00,68.61,68.63,68.5,68.5,1407.0,54.3263,54.3421,54.2392,54.2392,1407.0
2020-02-25 12:10:00,68.53,68.53,68.38,68.39,1062.0,54.2629,54.2629,54.1442,54.1521,1062.0
2020-02-25 12:20:00,68.37,68.37,68.17,68.17,2338.0,54.1362,54.1362,53.9779,53.9779,2338.0
2020-02-25 12:30:00,68.25,68.38,68.19,68.19,1379.0,54.0412,54.1442,53.9937,53.9937,1379.0
2020-02-25 12:40:00,68.11,68.11,67.74,67.81,1759.0,53.9304,53.9304,53.6374,53.6928,1759.0
2020-02-25 12:50:00,67.81,68.05,67.81,68.05,2813.0,53.6928,53.8829,53.6928,53.8829,2813.0
2020-02-25 13:00:00,68.0,68.16,67.98,68.12,4261.0,53.8433,53.97,53.8274,53.9383,4261.0
2020-02-25 13:10:00,68.1,68.19,67.87,67.9,2572.0,53.9224,53.9937,53.7403,53.7641,2572.0
2020-02-25 13:20:00,67.85,67.85,67.43,67.44,2677.0,53.7245,53.7245,53.3919,53.3998,2677.0
2020-02-25 13:30:00,67.48,67.54,67.4,67.45,3497.0,53.4315,53.479,53.3682,53.4078,3497.0
2020-02-25 13:40:00,67.35,67.52,67.28,67.31,3235.0,53.3286,53.4632,53.2732,53.2969,3235.0
2020-02-25 13:50:00,67.44,67.44,67.07,67.07,2882.0,53.3998,53.3998,53.1069,53.1069,2882.0
2020-02-25 14:00:00,67.09,67.12,66.72,66.72,3985.0,53.1227,53.1465,52.8297,52.8297,3985.0
2020-02-25 14:10:00,66.87,67.08,66.69,66.69,3452.0,52.9485,53.1148,52.806,52.806,3452.0
2020-02-25 14:20:00,66.65,66.76,66.44,66.48,10368.0,52.7743,52.8614,52.608,52.6397,10368.0
2020-02-25 14:30:00,66.56,66.71,66.41,66.55,7621.0,52.7031,52.8218,52.5843,52.6951,7621.0
2020-02-25 14:40:00,66.55,67.15,66.55,67.12,6089.0,52.6951,53.1702,52.6951,53.1465,6089.0
2020-02-25 14:50:00,67.2,67.54,67.2,67.47,7595.0,53.2098,53.479,53.2098,53.4236,7595.0
2020-02-25 15:00:00,67.49,67.89,67.49,67.68,4597.0,53.4394,53.7562,53.4394,53.5899,4597.0
2020-02-25 15:10:00,67.67,67.67,67.23,67.29,7509.0,53.582,53.582,53.2336,53.2811,7509.0
2020-02-25 15:20:00,67.29,67.29,67.01,67.18,5859.0,53.2811,53.2811,53.0594,53.194,5859.0
2020-02-25 15:30:00,67.16,67.17,66.84,66.94,7737.0,53.1781,53.1861,52.9248,53.0039,7737.0
2020-02-25 15:40:00,66.99,67.35,66.99,67.3,7268.0,53.0435,53.3286,53.0435,53.289,7268.0
2020-02-25 15:50:00,67.2,67.29,67.02,67.21,21088.0,53.2098,53.2811,53.0673,53.2177,21088.0
2020-02-26 09:30:00,67.47,67.5,66.64,66.75,3881.0,53.4236,53.4474,52.7664,52.8535,3881.0
2020-02-26 09:40:00,66.96,67.08,66.8,66.9,7116.0,53.0198,53.1148,52.8931,52.9723,7116.0
2020-02-26 09:50:00,66.9,67.15,66.82,66.82,1524.0,52.9723,53.1702,52.9089,52.9089,1524.0
2020-02-26 10:00:00,66.99,66.99,66.56,66.73,4384.0,53.0435,53.0435,52.7031,52.8377,4384.0
2020-02-26 10:10:00,66.61,67.07,66.45,67.04,3550.0,52.7426,53.1069,52.616,53.0831,3550.0
2020-02-26 10:20:00,67.03,67.06,66.74,67.03,1986.0,53.0752,53.099,52.8456,53.0752,1986.0
2020-02-26 10:30:00,67.02,67.16,66.88,67.0,2298.0,53.0673,53.1781,52.9564,53.0514,2298.0
2020-02-26 10:40:00,66.95,67.22,66.95,67.13,2225.0,53.0119,53.2256,53.0119,53.1544,2225.0
2020-02-26 10:50:00,67.21,67.25,66.6,66.6,1895.0,53.2177,53.2494,52.7347,52.7347,1895.0
2020-02-26 11:00:00,66.69,66.69,66.36,66.36,3041.0,52.806,52.806,52.5447,52.5447,3041.0
2020-02-26 11:10:00,66.3,66.35,66.09,66.35,2318.0,52.4972,52.5368,52.3309,52.5368,2318.0
2020-02-26 11:20:00,66.43,66.48,66.3,66.46,1816.0,52.6001,52.6397,52.4972,52.6239,1816.0
2020-02-26 11:30:00,66.38,66.44,66.25,66.38,2100.0,52.5605,52.608,52.4576,52.5605,2100.0
2020-02-26 11:40:00,66.24,66.26,66.08,66.08,3115.0,52.4497,52.4655,52.323,52.323,3115.0
2020-02-26 11:50:00,66.07,66.07,65.83,65.85,2405.0,52.3151,52.3151,52.125,52.1409,2405.0
2020-02-26 12:00:00,65.76,65.89,65.27,65.41,4906.0,52.0696,52.1725,51.6816,51.7925,4906.0
2020-02-26 12:10:00,65.49,65.53,65.21,65.43,2103.0,51.8558,51.8875,51.6341,51.8083,2103.0
2020-02-26 12:20:00,65.5,65.5,65.18,65.2,1588.0,51.8637,51.8637,51.6103,51.6262,1588.0
2020-02-26 12:30:00,65.26,65.48,65.25,65.25,1100.0,51.6737,51.8479,51.6658,51.6658,1100.0
2020-02-26 12:40:00,65.14,65.24,65.14,65.21,400.0,51.5787,51.6579,51.5787,51.6341,400.0
2020-02-26 12:50:00,65.35,65.35,65.0,65.21,4562.0,51.745,51.745,51.4678,51.6341,4562.0
2020-02-26 13:00:00,65.1,65.13,64.85,64.85,1814.0,51.547,51.5708,51.3491,51.3491,1814.0
2020-02-26 13:10:00,64.93,64.93,64.69,64.69,2600.0,51.4124,51.4124,51.2224,51.2224,2600.0
2020-02-26 13:20:00,64.66,65.0,64.66,64.92,1829.0,51.1986,51.4678,51.1986,51.4045,1829.0
2020-02-26 13:30:00,64.81,64.82,64.35,64.35,5153.0,51.3174,51.3253,50.9531,50.9531,5153.0
2020-02-26 13:40:00,64.23,64.27,63.85,64.27,2448.0,50.8581,50.8898,50.5572,50.8898,2448.0
2020-02-26 13:50:00,64.07,64.14,63.75,63.83,2063.0,50.7314,50.7869,50.4781,50.5414,2063.0
2020-02-26 14:00:00,63.76,63.95,63.69,63.75,3937.0,50.486,50.6364,50.4305,50.4781,3937.0
2020-02-26 14:10:00,63.7,63.87,63.5,63.59,3766.0,50.4385,50.5731,50.2801,50.3514,3766.0
2020-02-26 14:20:00,63.66,63.85,63.66,63.72,2766.0,50.4068,50.5572,50.4068,50.4543,2766.0
2020-02-26 14:30:00,63.72,63.9,63.56,63.81,4861.0,50.4543,50.5968,50.3276,50.5256,4861.0
2020-02-26 14:40:00,63.81,63.81,63.43,63.46,4959.0,50.5256,50.5256,50.2247,50.2484,4959.0
2020-02-26 14:50:00,63.48,63.53,63.32,63.32,2535.0,50.2643,50.3039,50.1376,50.1376,2535.0
2020-02-26 15:00:00,63.36,63.7,63.36,63.61,3664.0,50.1693,50.4385,50.1693,50.3672,3664.0
2020-02-26 15:10:00,63.66,64.06,63.55,63.98,4113.0,50.4068,50.7235,50.3197,50.6602,4113.0
2020-02-26 15:20:00,63.98,63.98,63.49,63.64,3725.0,50.6602,50.6602,50.2722,50.391,3725.0
2020-02-26 15:30:00,63.63,63.69,63.44,63.63,4763.0,50.383,50.4305,50.2326,50.383,4763.0
2020-02-26 15:40:00,63.53,63.67,63.35,63.37,7907.0,50.3039,50.4147,50.1613,50.1772,7907.0
2020-02-26 15:50:00,63.36,63.41,63.09,63.14,32146.0,50.1693,50.2088,49.9555,49.9951,32146.0
2020-02-27 09:30:00,60.18,60.18,57.71,58.52,12524.0,47.6513,47.6513,45.6955,46.3369,12524.0
2020-02-27 09:40:00,58.66,58.91,58.45,58.81,8092.0,46.4477,46.6457,46.2815,46.5665,8092.0
2020-02-27 09:50:00,58.62,59.34,58.4,58.68,4660.0,46.4161,46.9862,46.2419,46.4636,4660.0
2020-02-27 10:00:00,58.73,59.02,58.56,58.8,11589.0,46.5032,46.7328,46.3686,46.5586,11589.0
2020-02-27 10:10:00,58.87,58.87,58.26,58.48,4523.0,46.614,46.614,46.131,46.3052,4523.0
2020-02-27 10:20:00,58.52,58.75,58.33,58.5,5426.0,46.3369,46.519,46.1864,46.321,5426.0
2020-02-27 10:30:00,58.49,58.49,57.86,57.99,22058.0,46.3131,46.3131,45.8143,45.9172,22058.0
2020-02-27 10:40:00,57.9,58.61,57.9,58.61,10287.0,45.846,46.4081,45.846,46.4081,10287.0
2020-02-27 10:50:00,58.68,59.58,58.54,59.58,15981.0,46.4636,47.1762,46.3527,47.1762,15981.0
2020-02-27 11:00:00,59.62,60.19,59.09,60.19,17477.0,47.2079,47.6592,46.7882,47.6592,17477.0
2020-02-27 11:10:00,60.19,60.33,59.72,60.27,4848.0,47.6592,47.7701,47.2871,47.7225,4848.0
2020-02-27 11:20:00,60.54,60.64,60.16,60.58,5153.0,47.9363,48.0155,47.6355,47.968,5153.0
2020-02-27 11:30:00,60.35,60.61,60.0,60.11,1939.0,47.7859,47.9918,47.5088,47.5959,1939.0
2020-02-27 11:40:00,60.15,60.44,59.85,60.36,2600.0,47.6275,47.8572,47.39,47.7938,2600.0
2020-02-27 11:50:00,60.33,60.76,60.12,60.76,1600.0,47.7701,48.1105,47.6038,48.1105,1600.0
2020-02-27 12:00:00,61.0,61.9,61.0,61.87,4337.0,48.3006,49.0132,48.3006,48.9895,4337.0
2020-02-27 12:10:00,62.04,62.26,61.65,62.0,3550.0,49.1241,49.2983,48.8153,49.0924,3550.0
2020-02-27 12:20:00,62.25,62.25,61.49,61.67,2550.0,49.2903,49.2903,48.6886,48.8311,2550.0
2020-02-27 12:30:00,61.87,62.28,61.87,62.28,700.0,48.9895,49.3141,48.9895,49.3141,700.0
2020-02-27 12:40:00,62.41,62.41,62.08,62.22,2917.0,49.417,49.417,49.1557,49.2666,2917.0
2020-02-27 12:50:00,62.23,62.23,61.65,61.65,3310.0,49.2745,49.2745,48.8153,48.8153,3310.0
2020-02-27 13:00:00,61.58,61.67,61.37,61.61,1105.0,48.7598,48.8311,48.5935,48.7836,1105.0
2020-02-27 13:10:00,61.81,61.82,61.44,61.5,2897.0,48.9419,48.9499,48.649,48.6965,2897.0
2020-02-27 13:20:00,61.48,61.48,61.0,61.0,2900.0,48.6806,48.6806,48.3006,48.3006,2900.0
2020-02-27 13:30:00,60.93,61.11,60.68,60.75,5274.0,48.2451,48.3877,48.0472,48.1026,5274.0
2020-02-27 13:40:00,60.7,60.75,60.37,60.53,2081.0,48.063,48.1026,47.8017,47.9284,2081.0
2020-02-27 13:50:00,60.52,60.92,60.38,60.43,5076.0,47.9205,48.2372,47.8096,47.8492,5076.0
2020-02-27 14:00:00,60.43,60.65,60.29,60.29,3050.0,47.8492,48.0234,47.7384,47.7384,3050.0
2020-02-27 14:10:00,60.38,60.61,60.33,60.42,3100.0,47.8096,47.9918,47.7701,47.8413,3100.0
2020-02-27 14:20:00,60.57,61.12,60.57,61.12,1400.0,47.9601,48.3956,47.9601,48.3956,1400.0
2020-02-27 14:30:00,61.09,61.1,60.84,60.98,1800.0,48.3718,48.3798,48.1739,48.2847,1800.0
2020-02-27 14:40:00,60.93,60.99,60.67,60.73,2008.0,48.2451,48.2927,48.0393,48.0868,2008.0
2020-02-27 14:50:00,60.79,60.79,60.35,60.38,1800.0,48.1343,48.1343,47.7859,47.8096,1800.0
2020-02-27 15:00:00,60.33,60.67,60.09,60.67,2356.0,47.7701,48.0393,47.58,48.0393,2356.0
2020-02-27 15:10:00,60.77,60.84,60.49,60.5,3498.0,48.1185,48.1739,47.8967,47.9047,3498.0
2020-02-27 15:20:00,60.46,60.52,60.35,60.35,4518.0,47.873,47.9205,47.7859,47.7859,4518.0
2020-02-27 15:30:00,60.36,60.67,60.26,60.45,7715.0,47.7938,48.0393,47.7146,47.8651,7715.0
2020-02-27 15:40:00,60.38,60.38,60.14,60.22,5794.0,47.8096,47.8096,47.6196,47.683,5794.0
2020-02-27 15:50:00,60.23,60.23,59.45,59.45,14255.0,47.6909,47.6909,47.0733,47.0733,14255.0
2020-02-28 09:30:00,57.07,59.16,57.04,58.82,7297.0,45.1887,46.8436,45.165,46.5744,7297.0
2020-02-28 09:40:00,58.74,59.14,58.28,58.67,4000.0,46.5111,46.8278,46.1468,46.4556,4000.0
2020-02-28 09:50:00,58.38,58.49,58.08,58.25,3760.0,46.226,46.3131,45.9885,46.1231,3760.0
2020-02-28 10:00:00,58.46,58.65,57.92,58.18,6838.0,46.2894,46.4398,45.8618,46.0677,6838.0
2020-02-28 10:10:00,58.02,58.82,57.78,58.68,2800.0,45.941,46.5744,45.7509,46.4636,2800.0
2020-02-28 10:20:00,58.79,59.19,58.61,58.61,6676.0,46.5507,46.8674,46.4081,46.4081,6676.0
2020-02-28 10:30:00,58.64,59.47,58.64,59.21,5400.0,46.4319,47.0891,46.4319,46.8832,5400.0
2020-02-28 10:40:00,59.26,59.7,59.1,59.43,6954.0,46.9228,47.2712,46.7961,47.0574,6954.0
2020-02-28 10:50:00,59.55,60.72,59.55,60.16,3831.0,47.1524,48.0789,47.1524,47.6355,3831.0
2020-02-28 11:00:00,60.13,60.32,59.56,59.57,2600.0,47.6117,47.7621,47.1604,47.1683,2600.0
2020-02-28 11:10:00,59.63,59.65,59.24,59.61,4386.0,47.2158,47.2316,46.907,47.2,4386.0
2020-02-28 11:20:00,59.64,59.93,59.46,59.84,4000.0,47.2237,47.4533,47.0812,47.3821,4000.0
2020-02-28 11:30:00,59.87,60.88,59.87,60.88,5610.0,47.4058,48.2056,47.4058,48.2056,5610.0
2020-02-28 11:40:00,60.9,61.25,60.59,60.91,9884.0,48.2214,48.4985,47.9759,48.2293,9884.0
2020-02-28 11:50:00,60.83,60.93,60.1,60.12,3153.0,48.166,48.2451,47.5879,47.6038,3153.0
2020-02-28 12:00:00,60.09,60.27,59.8,60.09,2200.0,47.58,47.7225,47.3504,47.58,2200.0
2020-02-28 12:10:00,60.08,60.21,59.59,59.7,2900.0,47.5721,47.675,47.1841,47.2712,2900.0
2020-02-28 12:20:00,59.75,59.99,59.34,59.97,4500.0,47.3108,47.5008,46.9862,47.485,4500.0
2020-02-28 12:30:00,60.01,60.51,60.01,60.33,27600.0,47.5167,47.9126,47.5167,47.7701,27600.0
2020-02-28 12:40:00,60.52,60.65,60.17,60.43,3661.0,47.9205,48.0234,47.6434,47.8492,3661.0
2020-02-28 12:50:00,60.42,60.89,60.42,60.85,900.0,47.8413,48.2135,47.8413,48.1818,900.0
2020-02-28 13:00:00,60.91,61.25,60.79,61.25,1900.0,48.2293,48.4985,48.1343,48.4985,1900.0
2020-02-28 13:10:00,61.12,61.32,60.79,61.18,5061.0,48.3956,48.554,48.1343,48.4431,5061.0
2020-02-28 13:20:00,61.13,61.5,61.11,61.21,7356.0,48.4035,48.6965,48.3877,48.4669,7356.0
2020-02-28 13:30:00,60.98,60.99,60.55,60.73,1499.0,48.2847,48.2927,47.9443,48.0868,1499.0
2020-02-28 13:40:00,60.82,60.82,60.43,60.47,2100.0,48.158,48.158,47.8492,47.8809,2100.0
2020-02-28 13:50:00,60.65,60.65,60.4,60.51,4000.0,48.0234,48.0234,47.8255,47.9126,4000.0
2020-02-28 14:00:00,60.28,60.33,60.13,60.13,1937.0,47.7305,47.7701,47.6117,47.6117,1937.0
2020-02-28 14:10:00,60.09,60.29,60.06,60.25,1700.0,47.58,47.7384,47.5563,47.7067,1700.0
2020-02-28 14:20:00,60.22,60.53,60.22,60.5,2843.0,47.683,47.9284,47.683,47.9047,2843.0
2020-02-28 14:30:00,60.55,61.18,60.51,60.84,5200.0,47.9443,48.4431,47.9126,48.1739,5200.0
2020-02-28 14:40:00,60.8,61.6,60.8,61.24,7298.0,48.1422,48.7757,48.1422,48.4906,7298.0
2020-02-28 14:50:00,61.27,61.28,60.95,61.05,3140.0,48.5144,48.5223,48.261,48.3402,3140.0
2020-02-28 15:00:00,61.14,61.14,60.53,60.93,3300.0,48.4114,48.4114,47.9284,48.2451,3300.0
2020-02-28 15:10:00,60.87,61.35,60.82,61.15,6046.0,48.1976,48.5777,48.158,48.4193,6046.0
2020-02-28 15:20:00,61.18,61.23,60.7,60.71,4835.0,48.4431,48.4827,48.063,48.0709,4835.0
2020-02-28 15:30:00,60.65,61.0,60.58,60.96,6531.0,48.0234,48.3006,47.968,48.2689,6531.0
2020-02-28 15:40:00,61.0,61.07,60.47,61.07,6408.0,48.3006,48.356,47.8809,48.356,6408.0
2020-02-28 15:50:00,61.18,61.81,61.02,61.81,23239.0,48.4431,48.9419,48.3164,48.9419,23239.0
2020-03-02 09:30:00,62.44,62.44,59.71,60.0,11924.0,49.7391,49.7391,47.5645,47.7955,11924.0
2020-03-02 09:40:00,60.26,60.75,60.18,60.36,5609.0,48.0026,48.3929,47.9389,48.0822,5609.0
2020-03-02 09:50:00,60.46,60.46,59.73,59.85,7556.0,48.1619,48.1619,47.5804,47.676,7556.0
2020-03-02 10:00:00,60.19,60.29,59.7,59.88,5950.0,47.9468,48.0265,47.5565,47.6999,5950.0
2020-03-02 10:10:00,59.92,60.63,59.92,60.63,5825.0,47.7317,48.2973,47.7317,48.2973,5825.0
2020-03-02 10:20:00,60.73,60.75,60.11,60.35,2724.0,48.377,48.3929,47.8831,48.0743,2724.0
2020-03-02 10:30:00,60.47,60.47,60.09,60.41,4539.0,48.1699,48.1699,47.8672,48.1221,4539.0
2020-03-02 10:40:00,60.46,60.81,60.29,60.72,2200.0,48.1619,48.4407,48.0265,48.369,2200.0
2020-03-02 10:50:00,61.08,61.34,60.88,60.88,3136.0,48.6558,48.8629,48.4965,48.4965,3136.0
2020-03-02 11:00:00,60.92,60.98,60.73,60.73,4355.0,48.5283,48.5761,48.377,48.377,4355.0
2020-03-02 11:10:00,60.86,61.55,60.82,61.41,2600.0,48.4805,49.0302,48.4487,48.9187,2600.0
2020-03-02 11:20:00,61.29,61.66,61.29,61.51,3300.0,48.8231,49.1178,48.8231,48.9983,3300.0
2020-03-02 11:30:00,61.32,61.82,61.28,61.82,3454.0,48.847,49.2453,48.8151,49.2453,3454.0
2020-03-02 11:40:00,61.8,61.87,61.61,61.8,5843.0,49.2293,49.2851,49.078,49.2293,5843.0
2020-03-02 11:50:00,61.75,62.4,61.69,62.12,2400.0,49.1895,49.7073,49.1417,49.4842,2400.0
2020-03-02 12:00:00,62.07,62.07,61.84,61.86,800.0,49.4444,49.4444,49.2612,49.2771,800.0
2020-03-02 12:10:00,61.74,61.74,61.37,61.37,2800.0,49.1815,49.1815,48.8868,48.8868,2800.0
2020-03-02 12:20:00,61.57,61.68,61.36,61.67,3300.0,49.0461,49.1337,48.8788,49.1258,3300.0
2020-03-02 12:30:00,61.82,61.85,61.77,61.83,681.0,49.2453,49.2692,49.2054,49.2532,681.0
2020-03-02 12:40:00,61.76,61.77,61.51,61.63,1600.0,49.1975,49.2054,48.9983,49.0939,1600.0
2020-03-02 12:50:00,61.58,61.74,61.49,61.49,1600.0,49.0541,49.1815,48.9824,48.9824,1600.0
2020-03-02 13:00:00,61.6,61.6,61.47,61.47,800.0,49.07,49.07,48.9665,48.9665,800.0
2020-03-02 13:10:00,61.47,61.47,61.15,61.15,700.0,48.9665,48.9665,48.7115,48.7115,700.0
2020-03-02 13:20:00,61.18,61.18,60.76,60.86,1157.0,48.7354,48.7354,48.4009,48.4805,1157.0
2020-03-02 13:30:00,60.87,61.06,60.87,61.06,700.0,48.4885,48.6399,48.4885,48.6399,700.0
2020-03-02 13:40:00,61.06,61.08,60.73,60.73,1300.0,48.6399,48.6558,48.377,48.377,1300.0
2020-03-02 13:50:00,60.72,60.86,60.56,60.85,1200.0,48.369,48.4805,48.2416,48.4726,1200.0
2020-03-02 14:00:00,60.89,61.09,60.89,61.07,3499.0,48.5044,48.6637,48.5044,48.6478,3499.0
2020-03-02 14:10:00,61.1,61.1,60.8,60.8,1039.0,48.6717,48.6717,48.4327,48.4327,1039.0
2020-03-02 14:20:00,60.8,60.8,60.6,60.62,1800.0,48.4327,48.4327,48.2734,48.2894,1800.0
2020-03-02 14:30:00,60.69,60.75,60.57,60.57,1930.0,48.3451,48.3929,48.2495,48.2495,1930.0
2020-03-02 14:40:00,60.57,60.68,60.29,60.68,2356.0,48.2495,48.3371,48.0265,48.3371,2356.0
2020-03-02 14:50:00,60.62,60.78,60.42,60.42,2378.0,48.2894,48.4168,48.13,48.13,2378.0
2020-03-02 15:00:00,60.45,60.92,60.45,60.92,1700.0,48.1539,48.5283,48.1539,48.5283,1700.0
2020-03-02 15:10:00,60.79,61.0,60.7,60.89,2700.0,48.4248,48.5921,48.3531,48.5044,2700.0
2020-03-02 15:20:00,60.92,61.21,60.92,61.12,3130.0,48.5283,48.7593,48.5283,48.6876,3130.0
2020-03-02 15:30:00,61.02,61.58,61.02,61.58,3523.0,48.608,49.0541,48.608,49.0541,3523.0
2020-03-02 15:40:00,61.55,61.74,61.29,61.62,6658.0,49.0302,49.1815,48.8231,49.0859,6658.0
2020-03-02 15:50:00,61.65,62.14,61.55,62.14,20166.0,49.1098,49.5002,49.0302,49.5002,20166.0
2020-03-03 09:30:00,62.17,62.26,61.36,61.99,4849.0,49.5241,49.5958,48.8788,49.3807,4849.0
2020-03-03 09:40:00,61.88,62.07,61.5,61.5,6195.0,49.2931,49.4444,48.9904,48.9904,6195.0
2020-03-03 09:50:00,61.49,61.81,61.14,61.8,4911.0,48.9824,49.2373,48.7036,49.2293,4911.0
2020-03-03 10:00:00,61.96,64.2,61.96,62.81,10911.0,49.3568,51.1411,49.3568,50.0339,10911.0
2020-03-03 10:10:00,62.14,62.14,61.4,61.66,3098.0,49.5002,49.5002,48.9107,49.1178,3098.0
2020-03-03 10:20:00,61.7,62.92,61.7,62.82,2440.0,49.1497,50.1215,49.1497,50.0419,2440.0
2020-03-03 10:30:00,63.01,63.33,62.84,63.23,4688.0,50.1932,50.4481,50.0578,50.3685,4688.0
2020-03-03 10:40:00,63.22,63.61,62.85,62.87,4100.0,50.3605,50.6712,50.0657,50.0817,4100.0
2020-03-03 10:50:00,62.83,63.1,62.61,63.1,4028.0,50.0498,50.2649,49.8746,50.2649,4028.0
2020-03-03 11:00:00,63.12,63.14,62.35,62.63,3254.0,50.2808,50.2968,49.6675,49.8905,3254.0
2020-03-03 11:10:00,62.43,62.54,62.0,62.33,3650.0,49.7312,49.8188,49.3886,49.6515,3650.0
2020-03-03 11:20:00,62.27,62.4,61.48,61.7,6000.0,49.6037,49.7073,48.9744,49.1497,6000.0
2020-03-03 11:30:00,61.75,62.21,61.71,62.16,3123.0,49.1895,49.5559,49.1576,49.5161,3123.0
2020-03-03 11:40:00,62.32,62.44,62.14,62.14,2700.0,49.6436,49.7391,49.5002,49.5002,2700.0
2020-03-03 11:50:00,62.31,62.7,62.31,62.6,900.0,49.6356,49.9463,49.6356,49.8666,900.0
2020-03-03 12:00:00,62.61,62.78,62.37,62.78,1400.0,49.8746,50.01,49.6834,50.01,1400.0
2020-03-03 12:10:00,62.77,62.77,62.61,62.61,600.0,50.002,50.002,49.8746,49.8746,600.0
2020-03-03 12:20:00,62.66,62.88,62.52,62.52,1100.0,49.9144,50.0896,49.8029,49.8029,1100.0
2020-03-03 12:30:00,62.55,62.55,62.16,62.24,600.0,49.8268,49.8268,49.5161,49.5798,600.0
2020-03-03 12:40:00,62.38,62.38,62.17,62.19,2100.0,49.6914,49.6914,49.5241,49.54,2100.0
2020-03-03 12:50:00,62.17,62.17,61.99,62.03,600.0,49.5241,49.5241,49.3807,49.4125,600.0
2020-03-03 13:00:00,62.0,62.0,61.8,61.96,1535.0,49.3886,49.3886,49.2293,49.3568,1535.0
2020-03-03 13:10:00,61.91,61.91,61.55,61.7,2850.0,49.317,49.317,49.0302,49.1497,2850.0
2020-03-03 13:20:00,61.69,61.76,61.41,61.71,2398.0,49.1417,49.1975,48.9187,49.1576,2398.0
2020-03-03 13:30:00,61.76,61.9,61.55,61.62,2277.0,49.1975,49.309,49.0302,49.0859,2277.0
2020-03-03 13:40:00,61.65,61.67,61.36,61.36,3100.0,49.1098,49.1258,48.8788,48.8788,3100.0
2020-03-03 13:50:00,61.67,61.84,61.59,61.77,2014.0,49.1258,49.2612,49.062,49.2054,2014.0
2020-03-03 14:00:00,62.02,62.02,61.1,61.1,4046.0,49.4046,49.4046,48.6717,48.6717,4046.0
2020-03-03 14:10:00,61.2,61.88,61.2,61.85,3484.0,48.7514,49.2931,48.7514,49.2692,3484.0
2020-03-03 14:20:00,61.79,62.07,61.61,62.03,3766.0,49.2214,49.4444,49.078,49.4125,3766.0
2020-03-03 14:30:00,62.04,62.04,61.37,61.37,2500.0,49.4205,49.4205,48.8868,48.8868,2500.0
2020-03-03 14:40:00,61.4,61.82,61.4,61.82,1000.0,48.9107,49.2453,48.9107,49.2453,1000.0
2020-03-03 14:50:00,61.82,62.06,61.71,61.75,4400.0,49.2453,49.4364,49.1576,49.1895,4400.0
2020-03-03 15:00:00,61.77,62.03,61.7,62.03,1065.0,49.2054,49.4125,49.1497,49.4125,1065.0
2020-03-03 15:10:00,61.9,62.55,61.9,62.49,3202.0,49.309,49.8268,49.309,49.779,3202.0
2020-03-03 15:20:00,62.31,62.57,62.09,62.57,2740.0,49.6356,49.8427,49.4603,49.8427,2740.0
2020-03-03 15:30:00,62.57,62.57,62.05,62.05,3836.0,49.8427,49.8427,49.4285,49.4285,3836.0
2020-03-03 15:40:00,62.2,62.71,62.17,62.32,4534.0,49.548,49.9542,49.5241,49.6436,4534.0
2020-03-03 15:50:00,62.09,62.15,61.69,61.73,16674.0,49.4603,49.5081,49.1417,49.1736,16674.0
2020-03-04 09:30:00,62.28,62.35,61.25,61.51,7298.0,49.6117,49.6675,48.7912,48.9983,7298.0
2020-03-04 09:40:00,62.02,62.18,61.65,61.8,4200.0,49.4046,49.532,49.1098,49.2293,4200.0
2020-03-04 09:50:00,61.88,61.88,61.42,61.48,4890.0,49.2931,49.2931,48.9266,48.9744,4890.0
2020-03-04 10:00:00,61.77,61.99,61.5,61.93,5150.0,49.2054,49.3807,48.9904,49.3329,5150.0
2020-03-04 10:10:00,61.85,62.12,61.79,62.12,6512.0,49.2692,49.4842,49.2214,49.4842,6512.0
2020-03-04 10:20:00,62.12,62.5,62.01,62.11,3819.0,49.4842,49.7869,49.3966,49.4763,3819.0
2020-03-04 10:30:00,62.19,62.27,61.5,61.5,4100.0,49.54,49.6037,48.9904,48.9904,4100.0
2020-03-04 10:40:00,61.49,61.64,61.32,61.55,3412.0,48.9824,49.1019,48.847,49.0302,3412.0
2020-03-04 10:50:00,61.76,61.76,61.41,61.47,2009.0,49.1975,49.1975,48.9187,48.9665,2009.0
2020-03-04 11:00:00,61.48,61.75,61.45,61.73,3623.0,48.9744,49.1895,48.9505,49.1736,3623.0
2020-03-04 11:10:00,61.71,61.75,61.5,61.55,1800.0,49.1576,49.1895,48.9904,49.0302,1800.0
2020-03-04 11:20:00,61.5,61.5,60.94,60.97,3800.0,48.9904,48.9904,48.5443,48.5682,3800.0
2020-03-04 11:30:00,61.02,61.02,60.44,60.44,2700.0,48.608,48.608,48.146,48.146,2700.0
2020-03-04 11:40:00,60.38,60.44,60.25,60.29,5010.0,48.0982,48.146,47.9946,48.0265,5010.0
2020-03-04 11:50:00,60.12,60.35,59.81,60.32,3700.0,47.8911,48.0743,47.6441,48.0504,3700.0
2020-03-04 12:00:00,60.23,60.45,60.21,60.33,1500.0,47.9787,48.1539,47.9627,48.0583,1500.0
2020-03-04 12:10:00,60.49,60.75,60.49,60.63,3707.0,48.1858,48.3929,48.1858,48.2973,3707.0
2020-03-04 12:20:00,60.7,60.8,60.55,60.8,2800.0,48.3531,48.4327,48.2336,48.4327,2800.0
2020-03-04 12:30:00,60.84,60.84,60.69,60.77,5434.0,48.4646,48.4646,48.3451,48.4088,5434.0
2020-03-04 12:40:00,60.78,60.98,60.74,60.97,1894.0,48.4168,48.5761,48.3849,48.5682,1894.0
2020-03-04 12:50:00,60.99,61.12,60.77,60.84,1600.0,48.5841,48.6876,48.4088,48.4646,1600.0
2020-03-04 13:00:00,60.89,61.14,60.77,61.04,2100.0,48.5044,48.7036,48.4088,48.6239,2100.0
2020-03-04 13:10:00,61.02,61.02,60.72,60.78,1570.0,48.608,48.608,48.369,48.4168,1570.0
2020-03-04 13:20:00,60.87,60.96,60.87,60.96,600.0,48.4885,48.5602,48.4885,48.5602,600.0
2020-03-04 13:30:00,60.69,60.9,60.69,60.71,2400.0,48.3451,48.5124,48.3451,48.361,2400.0
2020-03-04 13:40:00,60.69,60.69,60.33,60.37,2100.0,48.3451,48.3451,48.0583,48.0902,2100.0
2020-03-04 13:50:00,60.48,60.52,60.35,60.35,4250.0,48.1778,48.2097,48.0743,48.0743,4250.0
2020-03-04 14:00:00,60.42,60.49,60.27,60.49,2000.0,48.13,48.1858,48.0105,48.1858,2000.0
2020-03-04 14:10:00,60.45,60.75,60.45,60.75,2593.0,48.1539,48.3929,48.1539,48.3929,2593.0
2020-03-04 14:20:00,60.73,60.75,60.42,60.48,1400.0,48.377,48.3929,48.13,48.1778,1400.0
2020-03-04 14:30:00,60.53,60.66,60.45,60.66,1600.0,48.2177,48.3212,48.1539,48.3212,1600.0
2020-03-04 14:40:00,60.47,60.54,60.41,60.41,1913.0,48.1699,48.2256,48.1221,48.1221,1913.0
2020-03-04 14:50:00,60.47,60.63,60.38,60.63,4956.0,48.1699,48.2973,48.0982,48.2973,4956.0
2020-03-04 15:00:00,60.55,60.62,60.29,60.34,3542.0,48.2336,48.2894,48.0265,48.0663,3542.0
2020-03-04 15:10:00,60.37,60.5,60.35,60.45,2600.0,48.0902,48.1938,48.0743,48.1539,2600.0
2020-03-04 15:20:00,60.39,60.63,60.39,60.6,2576.0,48.1061,48.2973,48.1061,48.2734,2576.0
2020-03-04 15:30:00,60.59,60.73,60.17,60.32,5400.0,48.2655,48.377,47.9309,48.0504,5400.0
2020-03-04 15:40:00,60.34,60.53,60.32,60.53,5500.0,48.0663,48.2177,48.0504,48.2177,5500.0
2020-03-04 15:50:00,60.68,61.2,60.64,61.09,15189.0,48.3371,48.7514,48.3053,48.6637,15189.0
2020-03-05 09:30:00,60.0,60.24,59.57,59.64,2300.0,47.7955,47.9866,47.4529,47.5087,2300.0
2020-03-05 09:40:00,59.38,59.38,58.69,58.69,2700.0,47.3016,47.3016,46.7519,46.7519,2700.0
2020-03-05 09:50:00,58.51,58.71,58.3,58.65,6323.0,46.6085,46.7679,46.4413,46.7201,6323.0
2020-03-05 10:00:00,58.9,59.03,58.71,58.95,2500.0,46.9192,47.0228,46.7679,46.959,2500.0
2020-03-05 10:10:00,59.31,59.56,59.28,59.56,1584.0,47.2458,47.445,47.2219,47.445,1584.0
2020-03-05 10:20:00,59.7,60.07,59.54,59.54,2700.0,47.5565,47.8512,47.429,47.429,2700.0
2020-03-05 10:30:00,59.48,59.72,59.24,59.24,1700.0,47.3812,47.5724,47.1901,47.1901,1700.0
2020-03-05 10:40:00,59.46,59.48,59.14,59.48,1500.0,47.3653,47.3812,47.1104,47.3812,1500.0
2020-03-05 10:50:00,59.34,59.38,59.11,59.12,1100.0,47.2697,47.3016,47.0865,47.0945,1100.0
2020-03-05 11:00:00,59.2,59.59,58.99,59.58,1300.0,47.1582,47.4689,46.9909,47.4609,1300.0
2020-03-05 11:10:00,59.4,59.55,59.36,59.36,1100.0,47.3175,47.437,47.2856,47.2856,1100.0
2020-03-05 11:20:00,59.38,59.38,59.26,59.37,1400.0,47.3016,47.3016,47.206,47.2936,1400.0
2020-03-05 11:30:00,59.19,59.2,58.93,58.93,1403.0,47.1502,47.1582,46.9431,46.9431,1403.0
2020-03-05 11:40:00,58.87,58.89,58.68,58.87,1070.0,46.8953,46.9112,46.744,46.8953,1070.0
2020-03-05 11:50:00,58.7,58.7,58.47,58.54,2400.0,46.7599,46.7599,46.5767,46.6324,2400.0
2020-03-05 12:00:00,58.63,58.65,58.32,58.32,1000.0,46.7041,46.7201,46.4572,46.4572,1000.0
2020-03-05 12:10:00,58.34,58.44,58.12,58.12,2500.0,46.4731,46.5528,46.2979,46.2979,2500.0
2020-03-05 12:20:00,58.06,58.11,57.84,57.99,3000.0,46.2501,46.2899,46.0748,46.1943,3000.0
2020-03-05 12:30:00,58.0,58.06,57.79,57.82,4179.0,46.2023,46.2501,46.035,46.0589,4179.0
2020-03-05 12:40:00,57.88,57.92,57.66,57.92,3000.0,46.1067,46.1386,45.9314,46.1386,3000.0
2020-03-05 12:50:00,57.93,57.97,57.65,57.65,1400.0,46.1465,46.1784,45.9235,45.9235,1400.0
2020-03-05 13:00:00,57.55,57.8,57.53,57.54,2241.0,45.8438,46.043,45.8279,45.8359,2241.0
2020-03-05 13:10:00,57.58,57.58,57.38,57.38,1100.0,45.8677,45.8677,45.7084,45.7084,1100.0
2020-03-05 13:20:00,57.51,57.75,57.51,57.75,2300.0,45.812,46.0031,45.812,46.0031,2300.0
2020-03-05 13:30:00,57.74,57.92,57.65,57.73,900.0,45.9952,46.1386,45.9235,45.9872,900.0
2020-03-05 13:40:00,57.51,57.57,57.23,57.57,2800.0,45.812,45.8597,45.5889,45.8597,2800.0
2020-03-05 13:50:00,57.59,57.99,57.53,57.92,2632.0,45.8757,46.1943,45.8279,46.1386,2632.0
2020-03-05 14:00:00,57.91,58.16,57.91,58.14,1600.0,46.1306,46.3297,46.1306,46.3138,1600.0
2020-03-05 14:10:00,58.1,58.2,57.99,57.99,900.0,46.2819,46.3616,46.1943,46.1943,900.0
2020-03-05 14:20:00,57.86,57.96,57.56,57.62,1500.0,46.0908,46.1704,45.8518,45.8996,1500.0
2020-03-05 14:30:00,57.66,57.97,57.66,57.97,1400.0,45.9314,46.1784,45.9314,46.1784,1400.0
2020-03-05 14:40:00,57.93,57.93,57.61,57.67,2300.0,46.1465,46.1465,45.8916,45.9394,2300.0
2020-03-05 14:50:00,57.72,57.8,57.45,57.56,2874.0,45.9792,46.043,45.7642,45.8518,2874.0
2020-03-05 15:00:00,57.48,57.59,57.48,57.53,1700.0,45.7881,45.8757,45.7881,45.8279,1700.0
2020-03-05 15:10:00,57.47,57.47,57.2,57.26,2600.0,45.7801,45.7801,45.565,45.6128,2600.0
2020-03-05 15:20:00,57.26,57.63,57.26,57.55,4394.0,45.6128,45.9075,45.6128,45.8438,4394.0
2020-03-05 15:30:00,57.51,57.78,57.51,57.68,4000.0,45.812,46.027,45.812,45.9474,4000.0
2020-03-05 15:40:00,57.65,57.65,57.44,57.65,4002.0,45.9235,45.9235,45.7562,45.9235,4002.0
2020-03-05 15:50:00,57.76,58.26,57.6,58.22,18335.0,46.0111,46.4094,45.8836,46.3775,18335.0
2020-03-06 09:30:00,55.44,55.81,54.44,55.76,8687.0,44.163,44.4577,43.3664,44.4179,8687.0
2020-03-06 09:40:00,55.9,55.92,54.75,54.75,6179.0,44.5294,44.5454,43.6134,43.6134,6179.0
2020-03-06 09:50:00,54.69,54.69,53.56,53.79,13720.0,43.5656,43.5656,42.6654,42.8486,13720.0
2020-03-06 10:00:00,53.81,54.31,53.25,53.26,7400.0,42.8646,43.2629,42.4185,42.4264,7400.0
2020-03-06 10:10:00,53.22,53.41,53.05,53.41,6932.0,42.3946,42.5459,42.2592,42.5459,6932.0
2020-03-06 10:20:00,53.14,54.03,53.14,54.03,3008.0,42.3308,43.0398,42.3308,43.0398,3008.0
2020-03-06 10:30:00,54.04,54.27,53.56,54.13,2000.0,43.0478,43.231,42.6654,43.1195,2000.0
2020-03-06 10:40:00,54.11,54.16,53.58,53.97,5302.0,43.1035,43.1434,42.6813,42.992,5302.0
2020-03-06 10:50:00,53.96,53.99,53.17,53.17,4600.0,42.9841,43.008,42.3547,42.3547,4600.0
2020-03-06 11:00:00,53.15,53.15,52.36,52.44,6791.0,42.3388,42.3388,41.7095,41.7732,6791.0
2020-03-06 11:10:00,52.37,52.4,51.14,51.52,11365.0,41.7175,41.7414,40.7377,41.0404,11365.0
2020-03-06 11:20:00,51.42,51.5,50.87,51.14,17192.0,40.9607,41.0244,40.5226,40.7377,17192.0
2020-03-06 11:30:00,51.21,51.83,51.17,51.55,6997.0,40.7934,41.2873,40.7616,41.0643,6997.0
2020-03-06 11:40:00,51.49,51.5,51.21,51.35,8049.0,41.0165,41.0244,40.7934,40.905,8049.0
2020-03-06 11:50:00,51.34,51.37,50.9,50.9,4351.0,40.897,40.9209,40.5465,40.5465,4351.0
2020-03-06 12:00:00,51.0,51.0,50.45,50.46,6089.0,40.6261,40.6261,40.188,40.196,6089.0
2020-03-06 12:10:00,50.47,50.54,50.19,50.31,6577.0,40.204,40.2597,39.9809,40.0765,6577.0
2020-03-06 12:20:00,50.33,50.5,50.05,50.05,4494.0,40.0924,40.2278,39.8694,39.8694,4494.0
2020-03-06 12:30:00,50.07,50.3,50.0,50.27,5233.0,39.8853,40.0685,39.8296,40.0446,5233.0
2020-03-06 12:40:00,50.03,50.24,49.89,49.99,4087.0,39.8535,40.0207,39.7419,39.8216,4087.0
2020-03-06 12:50:00,50.04,50.09,49.75,50.04,1000.0,39.8614,39.9012,39.6304,39.8614,1000.0
2020-03-06 13:00:00,50.02,50.22,50.02,50.02,4216.0,39.8455,40.0048,39.8455,39.8455,4216.0
2020-03-06 13:10:00,50.01,50.01,49.69,49.77,4098.0,39.8375,39.8375,39.5826,39.6463,4098.0
2020-03-06 13:20:00,49.74,49.95,49.57,49.57,2668.0,39.6224,39.7897,39.487,39.487,2668.0
2020-03-06 13:30:00,49.57,49.63,49.03,49.14,7418.0,39.487,39.5348,39.0569,39.1445,7418.0
2020-03-06 13:40:00,49.12,49.2,48.75,48.85,4722.0,39.1286,39.1923,38.8338,38.9135,4722.0
2020-03-06 13:50:00,48.81,48.81,48.46,48.59,4714.0,38.8816,38.8816,38.6028,38.7064,4714.0
2020-03-06 14:00:00,48.5,48.68,48.5,48.63,2700.0,38.6347,38.7781,38.6347,38.7382,2700.0
2020-03-06 14:10:00,48.61,48.87,48.59,48.66,4689.0,38.7223,38.9294,38.7064,38.7621,4689.0
2020-03-06 14:20:00,48.56,48.79,48.4,48.61,2709.0,38.6825,38.8657,38.555,38.7223,2709.0
2020-03-06 14:30:00,48.58,48.62,48.35,48.35,4208.0,38.6984,38.7303,38.5152,38.5152,4208.0
2020-03-06 14:40:00,48.34,48.49,48.21,48.33,4462.0,38.5072,38.6267,38.4037,38.4992,4462.0
2020-03-06 14:50:00,48.29,48.47,48.2,48.44,15788.0,38.4674,38.6108,38.3957,38.5869,15788.0
2020-03-06 15:00:00,48.29,48.33,47.78,47.84,8003.0,38.4674,38.4992,38.0611,38.1089,8003.0
2020-03-06 15:10:00,47.85,48.04,47.8,47.8,7397.0,38.1169,38.2682,38.0771,38.0771,7397.0
2020-03-06 15:20:00,47.76,47.76,47.5,47.66,8901.0,38.0452,38.0452,37.8381,37.9655,8901.0
2020-03-06 15:30:00,47.6,48.23,47.6,47.89,12995.0,37.9177,38.4196,37.9177,38.1487,12995.0
2020-03-06 15:40:00,47.89,48.13,47.85,48.1,11585.0,38.1487,38.3399,38.1169,38.316,11585.0
2020-03-06 15:50:00,48.24,48.57,48.15,48.57,63537.0,38.4276,38.6904,38.3559,38.6904,63537.0
2020-03-09 09:30:00,29.37,29.37,26.84,26.84,11856.0,23.3959,23.3959,21.3805,21.3805,11856.0
2020-03-09 09:40:00,26.75,26.75,25.8,25.8,5856.0,21.3088,21.3088,20.552,20.552,5856.0
2020-03-09 09:50:00,25.51,25.64,23.37,23.37,94916.0,20.321,20.4246,18.6163,18.6163,94916.0
2020-03-09 10:00:00,25.03,25.97,25.03,25.03,20066.0,19.9387,20.6875,19.9387,19.9387,20066.0
2020-03-09 10:10:00,26.75,26.8,25.64,25.64,43612.0,21.3088,21.3486,20.4246,20.4246,43612.0
2020-03-09 10:20:00,25.5,26.57,24.37,25.11,94265.0,20.3131,21.1654,19.4129,20.0024,94265.0
2020-03-09 10:30:00,25.13,26.61,25.0,25.61,74922.0,20.0183,21.1973,19.9148,20.4007,74922.0
2020-03-09 10:40:00,25.61,26.01,23.88,25.02,107515.0,20.4007,20.7193,19.0226,19.9307,107515.0
2020-03-09 10:50:00,25.08,26.37,24.79,26.13,27786.0,19.9785,21.0061,19.7475,20.8149,27786.0
2020-03-09 11:00:00,26.11,27.23,25.34,25.34,36660.0,20.799,21.6912,20.1856,20.1856,36660.0
2020-03-09 11:10:00,25.69,25.72,24.36,24.5,36299.0,20.4644,20.4883,19.405,19.5165,36299.0
2020-03-09 11:20:00,24.41,25.11,24.24,24.92,17399.0,19.4448,20.0024,19.3094,19.851,17399.0
2020-03-09 11:30:00,25.0,25.95,24.95,25.67,12141.0,19.9148,20.6715,19.8749,20.4485,12141.0
2020-03-09 11:40:00,25.68,26.03,25.66,25.79,15913.0,20.4565,20.7353,20.4405,20.5441,15913.0
2020-03-09 11:50:00,25.76,26.01,25.74,25.93,19405.0,20.5202,20.7193,20.5043,20.6556,19405.0
2020-03-09 12:00:00,25.91,27.0,25.91,26.93,20983.0,20.6397,21.508,20.6397,21.4522,20983.0
2020-03-09 12:10:00,26.94,26.99,26.25,26.55,9851.0,21.4602,21.5,20.9105,21.1495,9851.0
2020-03-09 12:20:00,26.46,27.18,26.45,26.96,15210.0,21.0778,21.6513,21.0698,21.4761,15210.0
2020-03-09 12:30:00,26.98,27.38,26.75,27.31,24567.0,21.492,21.8107,21.3088,21.7549,24567.0
2020-03-09 12:40:00,27.29,27.29,26.65,27.02,31130.0,21.739,21.739,21.2292,21.5239,31130.0
2020-03-09 12:50:00,27.05,27.08,26.81,27.01,7537.0,21.5478,21.5717,21.3566,21.5159,7537.0
2020-03-09 13:00:00,27.01,27.44,27.01,27.37,19417.0,21.5159,21.8585,21.5159,21.8027,19417.0
2020-03-09 13:10:00,27.31,27.6,27.06,27.06,13493.0,21.7549,21.9859,21.5558,21.5558,13493.0
2020-03-09 13:20:00,27.0,27.04,26.82,26.85,23925.0,21.508,21.5398,21.3646,21.3885,23925.0
2020-03-09 13:30:00,26.78,27.37,26.72,27.24,15911.0,21.3327,21.8027,21.2849,21.6991,15911.0
2020-03-09 13:40:00,27.22,27.34,26.99,27.33,18294.0,21.6832,21.7788,21.5,21.7708,18294.0
2020-03-09 13:50:00,27.37,27.38,26.8,26.83,17551.0,21.8027,21.8107,21.3486,21.3725,17551.0
2020-03-09 14:00:00,26.83,27.01,26.75,27.0,10802.0,21.3725,21.5159,21.3088,21.508,10802.0
2020-03-09 14:10:00,27.0,27.88,26.98,27.82,11615.0,21.508,22.209,21.492,22.1612,11615.0
2020-03-09 14:20:00,27.85,28.08,27.75,27.75,8379.0,22.1851,22.3683,22.1054,22.1054,8379.0
2020-03-09 14:30:00,27.68,27.69,27.37,27.59,12389.0,22.0496,22.0576,21.8027,21.9779,12389.0
2020-03-09 14:40:00,27.63,28.28,27.61,28.28,11138.0,22.0098,22.5276,21.9939,22.5276,11138.0
2020-03-09 14:50:00,28.3,28.48,28.1,28.1,16037.0,22.5435,22.6869,22.3842,22.3842,16037.0
2020-03-09 15:00:00,28.1,28.1,27.46,27.46,33439.0,22.3842,22.3842,21.8744,21.8744,33439.0
2020-03-09 15:10:00,27.43,27.51,27.11,27.11,22611.0,21.8505,21.9142,21.5956,21.5956,22611.0
2020-03-09 15:20:00,27.1,27.18,26.95,26.95,26722.0,21.5876,21.6513,21.4681,21.4681,26722.0
2020-03-09 15:30:00,26.98,27.16,26.88,27.05,22755.0,21.492,21.6354,21.4124,21.5478,22755.0
2020-03-09 15:40:00,26.97,27.1,26.7,26.73,32705.0,21.4841,21.5876,21.269,21.2929,32705.0
2020-03-09 15:50:00,26.73,27.17,26.73,26.88,97540.0,21.2929,21.6434,21.2929,21.4124,97540.0
2020-03-10 09:30:00,30.09,31.88,29.07,29.07,26494.0,23.9694,25.3953,23.1569,23.1569,26494.0
2020-03-10 09:40:00,29.24,29.24,25.99,25.99,35636.0,23.2923,23.2923,20.7034,20.7034,35636.0
2020-03-10 09:50:00,26.02,27.7,26.0,27.31,15241.0,20.7273,22.0656,20.7114,21.7549,15241.0
2020-03-10 10:00:00,27.37,28.82,27.37,28.65,33162.0,21.8027,22.9578,21.8027,22.8223,33162.0
2020-03-10 10:10:00,28.66,29.0,28.29,28.31,25498.0,22.8303,23.1011,22.5356,22.5515,25498.0
2020-03-10 10:20:00,28.33,28.82,27.92,27.92,39178.0,22.5674,22.9578,22.2408,22.2408,39178.0
2020-03-10 10:30:00,27.93,28.37,27.73,28.24,9857.0,22.2488,22.5993,22.0895,22.4957,9857.0
2020-03-10 10:40:00,28.27,28.3,27.74,27.74,11037.0,22.5196,22.5435,22.0974,22.0974,11037.0
2020-03-10 10:50:00,27.73,27.73,26.87,26.89,44157.0,22.0895,22.0895,21.4044,21.4203,44157.0
2020-03-10 11:00:00,26.89,27.16,26.76,27.09,21830.0,21.4203,21.6354,21.3168,21.5797,21830.0
2020-03-10 11:10:00,27.07,27.12,26.74,26.76,9909.0,21.5637,21.6035,21.3008,21.3168,9909.0
2020-03-10 11:20:00,26.77,26.77,26.45,26.57,14840.0,21.3247,21.3247,21.0698,21.1654,14840.0
2020-03-10 11:30:00,26.53,26.55,26.39,26.55,7833.0,21.1336,21.1495,21.022,21.1495,7833.0
2020-03-10 11:40:00,26.58,27.26,26.53,26.95,9890.0,21.1734,21.7151,21.1336,21.4681,9890.0
2020-03-10 11:50:00,26.93,26.94,26.35,26.66,5280.0,21.4522,21.4602,20.9902,21.2371,5280.0
2020-03-10 12:00:00,26.6,27.02,26.55,26.86,10319.0,21.1893,21.5239,21.1495,21.3964,10319.0
2020-03-10 12:10:00,26.94,27.24,26.9,27.07,9819.0,21.4602,21.6991,21.4283,21.5637,9819.0
2020-03-10 12:20:00,27.2,27.31,26.69,26.69,14595.0,21.6673,21.7549,21.261,21.261,14595.0
2020-03-10 12:30:00,26.7,26.78,26.5,26.78,10095.0,21.269,21.3327,21.1097,21.3327,10095.0
2020-03-10 12:40:00,26.88,27.23,26.75,27.05,10432.0,21.4124,21.6912,21.3088,21.5478,10432.0
2020-03-10 12:50:00,27.09,27.92,27.09,27.87,9200.0,21.5797,22.2408,21.5797,22.201,9200.0
2020-03-10 13:00:00,27.88,28.41,27.88,28.41,6189.0,22.209,22.6312,22.209,22.6312,6189.0
2020-03-10 13:10:00,28.5,28.5,28.08,28.26,10761.0,22.7028,22.7028,22.3683,22.5117,10761.0
2020-03-10 13:20:00,28.23,28.3,27.85,28.02,8801.0,22.4878,22.5435,22.1851,22.3205,8801.0
2020-03-10 13:30:00,28.06,28.53,28.01,28.08,12795.0,22.3523,22.7267,22.3125,22.3683,12795.0
2020-03-10 13:40:00,28.11,28.2,27.85,27.92,5724.0,22.3922,22.4639,22.1851,22.2408,5724.0
2020-03-10 13:50:00,27.91,27.91,27.63,27.63,5172.0,22.2329,22.2329,22.0098,22.0098,5172.0
2020-03-10 14:00:00,27.63,28.13,27.48,28.13,11575.0,22.0098,22.4081,21.8903,22.4081,11575.0
2020-03-10 14:10:00,28.13,28.5,28.13,28.36,7100.0,22.4081,22.7028,22.4081,22.5913,7100.0
2020-03-10 14:20:00,28.34,28.93,28.3,28.87,14241.0,22.5754,23.0454,22.5435,22.9976,14241.0
2020-03-10 14:30:00,28.83,29.32,28.73,29.21,24005.0,22.9657,23.3561,22.8861,23.2684,24005.0
2020-03-10 14:40:00,29.19,29.5,29.19,29.25,15264.0,23.2525,23.4994,23.2525,23.3003,15264.0
2020-03-10 14:50:00,29.16,29.21,28.61,29.2,8885.0,23.2286,23.2684,22.7905,23.2605,8885.0
2020-03-10 15:00:00,29.2,29.65,29.19,29.51,14146.0,23.2605,23.6189,23.2525,23.5074,14146.0
2020-03-10 15:10:00,29.56,29.95,29.56,29.94,27035.0,23.5472,23.8579,23.5472,23.8499,27035.0
2020-03-10 15:20:00,29.91,29.91,29.49,29.49,11331.0,23.826,23.826,23.4915,23.4915,11331.0
2020-03-10 15:30:00,29.44,29.48,29.11,29.19,17250.0,23.4516,23.4835,23.1888,23.2525,17250.0
2020-03-10 15:40:00,29.22,29.69,29.22,29.68,17607.0,23.2764,23.6508,23.2764,23.6428,17607.0
2020-03-10 15:50:00,29.68,29.79,29.64,29.66,46517.0,23.6428,23.7304,23.611,23.6269,46517.0
2020-03-11 09:30:00,27.99,28.1,26.88,27.54,14252.0,22.2966,22.3842,21.4124,21.9381,14252.0
2020-03-11 09:40:00,27.48,27.72,27.05,27.05,14237.0,21.8903,22.0815,21.5478,21.5478,14237.0
2020-03-11 09:50:00,27.0,27.6,26.84,27.16,14739.0,21.508,21.9859,21.3805,21.6354,14739.0
2020-03-11 10:00:00,27.13,27.4,26.95,27.34,7100.0,21.6115,21.8266,21.4681,21.7788,7100.0
2020-03-11 10:10:00,27.39,27.63,27.28,27.54,13115.0,21.8186,22.0098,21.731,21.9381,13115.0
2020-03-11 10:20:00,27.53,27.53,27.09,27.29,21416.0,21.9302,21.9302,21.5797,21.739,21416.0
2020-03-11 10:30:00,27.35,27.6,27.11,27.48,8766.0,21.7868,21.9859,21.5956,21.8903,8766.0
2020-03-11 10:40:00,27.45,27.86,27.38,27.84,13519.0,21.8664,22.193,21.8107,22.1771,13519.0
2020-03-11 10:50:00,27.92,28.13,27.52,27.75,7627.0,22.2408,22.4081,21.9222,22.1054,7627.0
2020-03-11 11:00:00,27.75,27.75,27.22,27.22,9287.0,22.1054,22.1054,21.6832,21.6832,9287.0
2020-03-11 11:10:00,27.17,27.22,26.78,26.88,10340.0,21.6434,21.6832,21.3327,21.4124,10340.0
2020-03-11 11:20:00,26.84,26.88,26.54,26.67,4658.0,21.3805,21.4124,21.1415,21.2451,4658.0
2020-03-11 11:30:00,26.75,27.17,26.75,27.01,5375.0,21.3088,21.6434,21.3088,21.5159,5375.0
2020-03-11 11:40:00,26.94,26.97,26.72,26.92,6358.0,21.4602,21.4841,21.2849,21.4442,6358.0
2020-03-11 11:50:00,26.95,27.06,26.62,26.88,5666.0,21.4681,21.5558,21.2053,21.4124,5666.0
2020-03-11 12:00:00,26.85,27.21,26.85,27.1,8553.0,21.3885,21.6752,21.3885,21.5876,8553.0
2020-03-11 12:10:00,27.05,27.6,27.02,27.39,5928.0,21.5478,21.9859,21.5239,21.8186,5928.0
2020-03-11 12:20:00,27.33,27.46,26.81,26.81,13107.0,21.7708,21.8744,21.3566,21.3566,13107.0
2020-03-11 12:30:00,26.83,26.83,26.64,26.77,7081.0,21.3725,21.3725,21.2212,21.3247,7081.0
2020-03-11 12:40:00,26.78,26.78,26.42,26.52,12283.0,21.3327,21.3327,21.0459,21.1256,12283.0
2020-03-11 12:50:00,26.52,26.65,26.47,26.55,22570.0,21.1256,21.2292,21.0858,21.1495,22570.0
2020-03-11 13:00:00,26.51,26.51,26.22,26.25,7300.0,21.1176,21.1176,20.8866,20.9105,7300.0
2020-03-11 13:10:00,26.26,26.3,25.81,25.88,12179.0,20.9185,20.9503,20.56,20.6158,12179.0
2020-03-11 13:20:00,25.88,26.01,25.59,25.72,9503.0,20.6158,20.7193,20.3848,20.4883,9503.0
2020-03-11 13:30:00,25.65,25.75,25.5,25.51,8943.0,20.4326,20.5122,20.3131,20.321,8943.0
2020-03-11 13:40:00,25.5,25.54,25.29,25.29,9564.0,20.3131,20.3449,20.1458,20.1458,9564.0
2020-03-11 13:50:00,25.31,25.57,25.27,25.57,10038.0,20.1617,20.3688,20.1299,20.3688,10038.0
2020-03-11 14:00:00,25.59,25.61,25.34,25.44,7794.0,20.3848,20.4007,20.1856,20.2653,7794.0
2020-03-11 14:10:00,25.43,25.43,25.22,25.22,9176.0,20.2573,20.2573,20.09,20.09,9176.0
2020-03-11 14:20:00,25.23,25.24,25.02,25.13,7707.0,20.098,20.106,19.9307,20.0183,7707.0
2020-03-11 14:30:00,25.15,25.62,25.15,25.46,10160.0,20.0343,20.4087,20.0343,20.2812,10160.0
2020-03-11 14:40:00,25.52,25.99,25.51,25.92,13476.0,20.329,20.7034,20.321,20.6476,13476.0
2020-03-11 14:50:00,25.91,25.98,25.64,25.86,6262.0,20.6397,20.6954,20.4246,20.5998,6262.0
2020-03-11 15:00:00,25.85,26.04,25.55,25.55,16487.0,20.5919,20.7432,20.3529,20.3529,16487.0
2020-03-11 15:10:00,25.53,25.65,25.36,25.51,9289.0,20.337,20.4326,20.2015,20.321,9289.0
2020-03-11 15:20:00,25.51,25.61,25.37,25.37,21233.0,20.321,20.4007,20.2095,20.2095,21233.0
2020-03-11 15:30:00,25.35,25.67,25.31,25.64,20459.0,20.1936,20.4485,20.1617,20.4246,20459.0
2020-03-11 15:40:00,25.66,26.05,25.65,26.03,20566.0,20.4405,20.7512,20.4326,20.7353,20566.0
2020-03-11 15:50:00,26.05,26.36,26.02,26.25,33902.0,20.7512,20.9981,20.7273,20.9105,33902.0
2020-03-12 09:30:00,23.53,23.53,23.21,23.27,8556.0,18.7438,18.7438,18.4889,18.5367,8556.0
2020-03-12 09:40:00,23.27,23.27,23.27,23.27,0.0,18.5367,18.5367,18.5367,18.5367,0.0
2020-03-12 09:50:00,23.25,23.3,22.65,23.26,15723.0,18.5207,18.5606,18.0428,18.5287,15723.0
2020-03-12 10:00:00,23.23,23.23,22.56,22.65,11820.0,18.5048,18.5048,17.9711,18.0428,11820.0
2020-03-12 10:10:00,22.77,23.23,22.77,23.07,13624.0,18.1384,18.5048,18.1384,18.3774,13624.0
2020-03-12 10:20:00,23.08,23.21,22.96,22.97,19465.0,18.3853,18.4889,18.2897,18.2977,19465.0
2020-03-12 10:30:00,23.01,23.25,23.01,23.17,13336.0,18.3296,18.5207,18.3296,18.457,13336.0
2020-03-12 10:40:00,23.15,23.37,23.11,23.34,8654.0,18.4411,18.6163,18.4092,18.5924,8654.0
2020-03-12 10:50:00,23.32,24.13,23.32,24.03,14139.0,18.5765,19.2217,18.5765,19.1421,14139.0
2020-03-12 11:00:00,24.06,24.61,24.06,24.49,13762.0,19.166,19.6041,19.166,19.5085,13762.0
2020-03-12 11:10:00,24.49,24.53,23.97,24.04,12397.0,19.5085,19.5404,19.0943,19.15,12397.0
2020-03-12 11:20:00,24.06,24.48,23.96,24.31,6735.0,19.166,19.5005,19.0863,19.3651,6735.0
2020-03-12 11:30:00,24.26,24.46,24.23,24.43,5327.0,19.3253,19.4846,19.3014,19.4607,5327.0
2020-03-12 11:40:00,24.47,24.66,24.14,24.31,13108.0,19.4926,19.6439,19.2297,19.3651,13108.0
2020-03-12 11:50:00,24.31,24.62,24.27,24.6,8308.0,19.3651,19.6121,19.3333,19.5961,8308.0
2020-03-12 12:00:00,24.62,25.75,24.62,25.37,16762.0,19.6121,20.5122,19.6121,20.2095,16762.0
2020-03-12 12:10:00,25.47,25.63,25.44,25.49,13666.0,20.2892,20.4166,20.2653,20.3051,13666.0
2020-03-12 12:20:00,25.51,25.78,25.51,25.75,13183.0,20.321,20.5361,20.321,20.5122,13183.0
2020-03-12 12:30:00,25.73,25.73,25.56,25.6,6279.0,20.4963,20.4963,20.3609,20.3927,6279.0
2020-03-12 12:40:00,25.57,25.61,25.39,25.4,8515.0,20.3688,20.4007,20.2254,20.2334,8515.0
2020-03-12 12:50:00,25.29,25.62,25.09,25.5,13255.0,20.1458,20.4087,19.9865,20.3131,13255.0
2020-03-12 13:00:00,25.51,25.99,25.45,25.92,14170.0,20.321,20.7034,20.2732,20.6476,14170.0
2020-03-12 13:10:00,25.97,26.33,25.74,26.33,6645.0,20.6875,20.9742,20.5043,20.9742,6645.0
2020-03-12 13:20:00,26.3,26.45,26.18,26.29,7292.0,20.9503,21.0698,20.8548,20.9424,7292.0
2020-03-12 13:30:00,26.24,26.34,25.86,26.01,9160.0,20.9025,20.9822,20.5998,20.7193,9160.0
2020-03-12 13:40:00,26.01,26.19,25.86,26.15,11116.0,20.7193,20.8627,20.5998,20.8309,11116.0
2020-03-12 13:50:00,26.15,26.16,26.02,26.15,4970.0,20.8309,20.8388,20.7273,20.8309,4970.0
2020-03-12 14:00:00,26.24,26.24,26.06,26.06,8150.0,20.9025,20.9025,20.7592,20.7592,8150.0
2020-03-12 14:10:00,26.15,26.17,25.97,26.03,8579.0,20.8309,20.8468,20.6875,20.7353,8579.0
2020-03-12 14:20:00,26.08,26.12,25.9,26.11,5288.0,20.7751,20.807,20.6317,20.799,5288.0
2020-03-12 14:30:00,26.04,26.04,25.79,25.82,5487.0,20.7432,20.7432,20.5441,20.568,5487.0
2020-03-12 14:40:00,25.85,25.99,25.73,25.99,6190.0,20.5919,20.7034,20.4963,20.7034,6190.0
2020-03-12 14:50:00,26.0,26.0,25.48,25.61,7317.0,20.7114,20.7114,20.2971,20.4007,7317.0
2020-03-12 15:00:00,25.62,25.62,25.32,25.34,7153.0,20.4087,20.4087,20.1697,20.1856,7153.0
2020-03-12 15:10:00,25.37,25.4,25.23,25.24,9705.0,20.2095,20.2334,20.098,20.106,9705.0
2020-03-12 15:20:00,25.26,25.28,25.01,25.02,10951.0,20.1219,20.1378,19.9227,19.9307,10951.0
2020-03-12 15:30:00,25.01,25.19,25.0,25.09,12793.0,19.9227,20.0661,19.9148,19.9865,12793.0
2020-03-12 15:40:00,25.08,25.19,24.87,24.93,18539.0,19.9785,20.0661,19.8112,19.859,18539.0
2020-03-12 15:50:00,24.94,25.9,24.94,25.61,63432.0,19.867,20.6317,19.867,20.4007,63432.0
2020-03-13 09:30:00,27.92,27.92,26.2,26.2,11924.0,22.2408,22.2408,20.8707,20.8707,11924.0
2020-03-13 09:40:00,26.17,26.44,26.16,26.32,5404.0,20.8468,21.0619,20.8388,20.9663,5404.0
2020-03-13 09:50:00,26.38,26.67,26.23,26.67,7840.0,21.0141,21.2451,20.8946,21.2451,7840.0
2020-03-13 10:00:00,26.74,27.34,26.7,27.29,12685.0,21.3008,21.7788,21.269,21.739,12685.0
2020-03-13 10:10:00,27.23,27.36,26.9,27.36,10060.0,21.6912,21.7947,21.4283,21.7947,10060.0
2020-03-13 10:20:00,27.31,27.6,27.0,27.0,11126.0,21.7549,21.9859,21.508,21.508,11126.0
2020-03-13 10:30:00,26.98,27.35,26.78,26.78,8244.0,21.492,21.7868,21.3327,21.3327,8244.0
2020-03-13 10:40:00,26.77,26.83,26.48,26.61,8636.0,21.3247,21.3725,21.0937,21.1973,8636.0
2020-03-13 10:50:00,26.55,26.59,26.29,26.4,5340.0,21.1495,21.1814,20.9424,21.03,5340.0
2020-03-13 11:00:00,26.62,26.78,26.45,26.73,8338.0,21.2053,21.3327,21.0698,21.2929,8338.0
2020-03-13 11:10:00,26.69,26.75,26.53,26.7,8273.0,21.261,21.3088,21.1336,21.269,8273.0
2020-03-13 11:20:00,26.76,26.76,26.44,26.51,4325.0,21.3168,21.3168,21.0619,21.1176,4325.0
2020-03-13 11:30:00,26.44,26.45,26.05,26.08,2835.0,21.0619,21.0698,20.7512,20.7751,2835.0
2020-03-13 11:40:00,26.03,26.04,25.62,25.62,3501.0,20.7353,20.7432,20.4087,20.4087,3501.0
2020-03-13 11:50:00,25.62,25.86,25.51,25.55,3000.0,20.4087,20.5998,20.321,20.3529,3000.0
2020-03-13 12:00:00,25.65,25.71,25.36,25.51,2100.0,20.4326,20.4804,20.2015,20.321,2100.0
2020-03-13 12:10:00,25.5,25.67,25.46,25.67,1534.0,20.3131,20.4485,20.2812,20.4485,1534.0
2020-03-13 12:20:00,25.76,26.02,25.58,25.98,4512.0,20.5202,20.7273,20.3768,20.6954,4512.0
2020-03-13 12:30:00,25.93,26.71,25.92,26.56,5245.0,20.6556,21.2769,20.6476,21.1575,5245.0
2020-03-13 12:40:00,26.69,27.05,26.69,26.84,4092.0,21.261,21.5478,21.261,21.3805,4092.0
2020-03-13 12:50:00,26.85,26.91,26.33,26.33,4438.0,21.3885,21.4363,20.9742,20.9742,4438.0
2020-03-13 13:00:00,26.28,26.42,26.14,26.42,3889.0,20.9344,21.0459,20.8229,21.0459,3889.0
2020-03-13 13:10:00,26.5,26.61,26.25,26.52,3547.0,21.1097,21.1973,20.9105,21.1256,3547.0
2020-03-13 13:20:00,26.49,26.84,26.49,26.81,3751.0,21.1017,21.3805,21.1017,21.3566,3751.0
2020-03-13 13:30:00,26.84,26.88,26.64,26.69,3600.0,21.3805,21.4124,21.2212,21.261,3600.0
2020-03-13 13:40:00,26.72,27.06,26.64,26.97,3103.0,21.2849,21.5558,21.2212,21.4841,3103.0
2020-03-13 13:50:00,27.06,27.07,26.95,26.99,5691.0,21.5558,21.5637,21.4681,21.5,5691.0
2020-03-13 14:00:00,26.97,26.97,26.48,26.52,6476.0,21.4841,21.4841,21.0937,21.1256,6476.0
2020-03-13 14:10:00,26.53,26.74,26.33,26.51,7689.0,21.1336,21.3008,20.9742,21.1176,7689.0
2020-03-13 14:20:00,26.47,26.51,26.28,26.29,4771.0,21.0858,21.1176,20.9344,20.9424,4771.0
2020-03-13 14:30:00,26.3,26.3,25.71,25.74,6981.0,20.9503,20.9503,20.4804,20.5043,6981.0
2020-03-13 14:40:00,25.73,25.74,25.53,25.53,7014.0,20.4963,20.5043,20.337,20.337,7014.0
2020-03-13 14:50:00,25.49,25.88,25.44,25.85,9614.0,20.3051,20.6158,20.2653,20.5919,9614.0
2020-03-13 15:00:00,25.83,25.87,25.54,25.65,10537.0,20.5759,20.6078,20.3449,20.4326,10537.0
2020-03-13 15:10:00,25.66,25.74,25.45,25.63,11891.0,20.4405,20.5043,20.2732,20.4166,11891.0
2020-03-13 15:20:00,25.62,25.92,25.6,25.78,12313.0,20.4087,20.6476,20.3927,20.5361,12313.0
2020-03-13 15:30:00,25.78,25.9,25.48,25.6,27270.0,20.5361,20.6317,20.2971,20.3927,27270.0
2020-03-13 15:40:00,25.61,25.74,25.47,25.53,20436.0,20.4007,20.5043,20.2892,20.337,20436.0
2020-03-13 15:50:00,25.56,28.15,25.56,27.26,82413.0,20.3609,22.424,20.3609,21.7151,82413.0
2020-03-16 09:30:00,23.02,23.02,23.02,23.02,0.0,18.3375,18.3375,18.3375,18.3375,0.0
2020-03-16 09:40:00,22.7,22.7,20.24,20.7,34390.0,18.0826,18.0826,16.123,16.4894,34390.0
2020-03-16 09:50:00,20.8,22.63,20.69,22.61,10528.0,16.5691,18.0269,16.4815,18.0109,10528.0
2020-03-16 10:00:00,23.0,23.76,22.7,23.61,10575.0,18.3216,18.927,18.0826,18.8075,10575.0
2020-03-16 10:10:00,23.62,24.13,23.46,24.13,9093.0,18.8155,19.2217,18.688,19.2217,9093.0
2020-03-16 10:20:00,24.29,24.43,23.97,23.99,10171.0,19.3492,19.4607,19.0943,19.1102,10171.0
2020-03-16 10:30:00,24.22,25.36,24.14,25.31,8898.0,19.2934,20.2015,19.2297,20.1617,8898.0
2020-03-16 10:40:00,25.38,26.39,25.09,26.25,14885.0,20.2175,21.022,19.9865,20.9105,14885.0
2020-03-16 10:50:00,26.27,26.35,25.3,25.45,9807.0,20.9264,20.9902,20.1538,20.2732,9807.0
2020-03-16 11:00:00,25.64,26.21,25.49,26.21,3388.0,20.4246,20.8787,20.3051,20.8787,3388.0
2020-03-16 11:10:00,26.15,27.03,26.15,26.62,8989.0,20.8309,21.5319,20.8309,21.2053,8989.0
2020-03-16 11:20:00,26.63,27.23,26.63,26.99,3465.0,21.2132,21.6912,21.2132,21.5,3465.0
2020-03-16 11:30:00,27.0,27.1,26.83,26.95,2942.0,21.508,21.5876,21.3725,21.4681,2942.0
2020-03-16 11:40:00,26.81,26.81,26.16,26.16,4125.0,21.3566,21.3566,20.8388,20.8388,4125.0
2020-03-16 11:50:00,26.2,26.81,26.2,26.61,2700.0,20.8707,21.3566,20.8707,21.1973,2700.0
2020-03-16 12:00:00,26.71,26.71,26.29,26.29,4861.0,21.2769,21.2769,20.9424,20.9424,4861.0
2020-03-16 12:10:00,26.12,26.4,26.03,26.03,3511.0,20.807,21.03,20.7353,20.7353,3511.0
2020-03-16 12:20:00,26.03,26.55,26.02,26.55,4600.0,20.7353,21.1495,20.7273,21.1495,4600.0
2020-03-16 12:30:00,26.56,26.68,26.32,26.46,3400.0,21.1575,21.253,20.9663,21.0778,3400.0
2020-03-16 12:40:00,26.49,26.51,25.96,26.13,2467.0,21.1017,21.1176,20.6795,20.8149,2467.0
2020-03-16 12:50:00,26.0,26.0,25.3,25.51,4403.0,20.7114,20.7114,20.1538,20.321,4403.0
2020-03-16 13:00:00,25.53,25.58,25.27,25.27,4960.0,20.337,20.3768,20.1299,20.1299,4960.0
2020-03-16 13:10:00,25.28,25.75,25.27,25.31,2811.0,20.1378,20.5122,20.1299,20.1617,2811.0
2020-03-16 13:20:00,25.24,25.24,24.88,24.93,2278.0,20.106,20.106,19.8192,19.859,2278.0
2020-03-16 13:30:00,24.93,24.93,24.56,24.6,2350.0,19.859,19.859,19.5643,19.5961,2350.0
2020-03-16 13:40:00,24.53,24.53,24.03,24.05,3703.0,19.5404,19.5404,19.1421,19.158,3703.0
2020-03-16 13:50:00,24.05,24.1,23.85,23.98,7311.0,19.158,19.1978,18.9987,19.1023,7311.0
2020-03-16 14:00:00,23.96,24.02,23.65,23.65,4906.0,19.0863,19.1341,18.8394,18.8394,4906.0
2020-03-16 14:10:00,23.64,23.78,23.56,23.77,4977.0,18.8314,18.9429,18.7677,18.935,4977.0
2020-03-16 14:20:00,23.86,23.86,23.49,23.49,3493.0,19.0067,19.0067,18.7119,18.7119,3493.0
2020-03-16 14:30:00,23.49,23.96,23.43,23.8,4925.0,18.7119,19.0863,18.6641,18.9589,4925.0
2020-03-16 14:40:00,23.52,23.64,23.52,23.62,3398.0,18.7358,18.8314,18.7358,18.8155,3398.0
2020-03-16 14:50:00,23.63,23.95,23.62,23.92,4395.0,18.8234,19.0784,18.8155,19.0545,4395.0
2020-03-16 15:00:00,23.96,24.24,23.92,24.01,7302.0,19.0863,19.3094,19.0545,19.1262,7302.0
2020-03-16 15:10:00,24.09,24.8,24.09,24.8,5288.0,19.1899,19.7555,19.1899,19.7555,5288.0
2020-03-16 15:20:00,24.83,25.04,24.82,24.85,7010.0,19.7794,19.9466,19.7714,19.7953,7010.0
2020-03-16 15:30:00,24.82,24.82,24.17,24.18,6815.0,19.7714,19.7714,19.2536,19.2616,6815.0
2020-03-16 15:40:00,24.19,24.56,24.13,24.39,7358.0,19.2695,19.5643,19.2217,19.4289,7358.0
2020-03-16 15:50:00,24.34,24.34,23.42,23.49,31956.0,19.389,19.389,18.6562,18.7119,31956.0
2020-03-17 09:30:00,23.68,23.85,22.27,22.7,8828.0,18.8633,18.9987,17.7401,18.0826,8828.0
2020-03-17 09:40:00,22.6,23.44,22.44,23.32,13788.0,18.003,18.6721,17.8755,18.5765,13788.0
2020-03-17 09:50:00,23.27,23.55,23.14,23.16,6071.0,18.5367,18.7597,18.4331,18.449,6071.0
2020-03-17 10:00:00,23.12,23.51,23.05,23.14,7072.0,18.4172,18.7279,18.3614,18.4331,7072.0
2020-03-17 10:10:00,23.16,23.56,23.16,23.25,5598.0,18.449,18.7677,18.449,18.5207,5598.0
2020-03-17 10:20:00,23.09,23.09,22.88,23.06,2678.0,18.3933,18.3933,18.226,18.3694,2678.0
2020-03-17 10:30:00,23.07,23.07,22.45,22.45,4180.0,18.3774,18.3774,17.8835,17.8835,4180.0
2020-03-17 10:40:00,22.31,22.78,22.24,22.59,4266.0,17.7719,18.1463,17.7162,17.995,4266.0
2020-03-17 10:50:00,22.61,22.67,22.49,22.67,1482.0,18.0109,18.0587,17.9153,18.0587,1482.0
2020-03-17 11:00:00,22.62,22.85,22.4,22.8,6244.0,18.0189,18.2021,17.8436,18.1623,6244.0
2020-03-17 11:10:00,22.82,23.18,22.82,22.95,6081.0,18.1782,18.465,18.1782,18.2818,6081.0
2020-03-17 11:20:00,23.02,23.2,22.85,23.2,6881.0,18.3375,18.4809,18.2021,18.4809,6881.0
2020-03-17 11:30:00,23.09,23.42,23.09,23.25,2580.0,18.3933,18.6562,18.3933,18.5207,2580.0
2020-03-17 11:40:00,23.19,23.4,23.18,23.19,1900.0,18.4729,18.6402,18.465,18.4729,1900.0
2020-03-17 11:50:00,23.22,23.25,22.83,22.83,4528.0,18.4968,18.5207,18.1862,18.1862,4528.0
2020-03-17 12:00:00,22.82,22.99,22.7,22.96,5212.0,18.1782,18.3136,18.0826,18.2897,5212.0
2020-03-17 12:10:00,22.84,23.13,22.71,23.01,7532.0,18.1941,18.4252,18.0906,18.3296,7532.0
2020-03-17 12:20:00,22.92,22.92,22.63,22.84,3942.0,18.2579,18.2579,18.0269,18.1941,3942.0
2020-03-17 12:30:00,22.9,23.07,22.61,22.61,3200.0,18.2419,18.3774,18.0109,18.0109,3200.0
2020-03-17 12:40:00,22.62,22.79,22.51,22.63,3095.0,18.0189,18.1543,17.9313,18.0269,3095.0
2020-03-17 12:50:00,22.5,22.5,22.06,22.1,5421.0,17.9233,17.9233,17.5728,17.6047,5421.0
2020-03-17 13:00:00,22.01,22.06,21.3,21.3,21317.0,17.533,17.5728,16.9674,16.9674,21317.0
2020-03-17 13:10:00,21.21,21.22,20.79,20.98,6203.0,16.8957,16.9037,16.5611,16.7125,6203.0
2020-03-17 13:20:00,20.96,20.99,20.78,20.94,4713.0,16.6965,16.7204,16.5532,16.6806,4713.0
2020-03-17 13:30:00,20.92,21.0,20.85,20.93,1772.0,16.6647,16.7284,16.6089,16.6727,1772.0
2020-03-17 13:40:00,21.1,21.22,21.01,21.18,3940.0,16.8081,16.9037,16.7364,16.8718,3940.0
2020-03-17 13:50:00,21.18,21.23,20.85,20.85,3148.0,16.8718,16.9116,16.6089,16.6089,3148.0
2020-03-17 14:00:00,20.78,20.84,20.54,20.83,2392.0,16.5532,16.601,16.362,16.593,2392.0
2020-03-17 14:10:00,20.76,20.92,20.57,20.88,3834.0,16.5372,16.6647,16.3859,16.6328,3834.0
2020-03-17 14:20:00,20.89,20.89,20.67,20.73,12471.0,16.6408,16.6408,16.4655,16.5133,12471.0
2020-03-17 14:30:00,20.79,21.05,20.75,20.75,3888.0,16.5611,16.7682,16.5293,16.5293,3888.0
2020-03-17 14:40:00,20.84,20.84,20.52,20.53,3600.0,16.601,16.601,16.346,16.354,3600.0
2020-03-17 14:50:00,20.5,20.58,20.38,20.43,9448.0,16.3301,16.3938,16.2345,16.2744,9448.0
2020-03-17 15:00:00,20.31,20.45,20.21,20.45,7352.0,16.1788,16.2903,16.0991,16.2903,7352.0
2020-03-17 15:10:00,20.36,20.36,20.1,20.17,6876.0,16.2186,16.2186,16.0115,16.0672,6876.0
2020-03-17 15:20:00,20.1,20.13,20.07,20.08,8776.0,16.0115,16.0354,15.9876,15.9955,8776.0
2020-03-17 15:30:00,20.08,20.43,20.07,20.14,9741.0,15.9955,16.2744,15.9876,16.0433,9741.0
2020-03-17 15:40:00,20.15,20.27,20.0,20.01,20935.0,16.0513,16.1469,15.9318,15.9398,20935.0
2020-03-17 15:50:00,20.0,20.5,19.92,20.23,36067.0,15.9318,16.3301,15.8681,16.115,36067.0
2020-03-18 09:30:00,18.37,18.89,18.21,18.71,14920.0,14.6334,15.0476,14.5059,14.9042,14920.0
2020-03-18 09:40:00,18.72,18.9,18.38,18.39,12781.0,14.9122,15.0556,14.6413,14.6493,12781.0
2020-03-18 09:50:00,18.5,18.59,17.36,17.4,24126.0,14.7369,14.8086,13.8288,13.8607,24126.0
2020-03-18 10:00:00,17.42,17.75,16.42,17.42,22654.0,13.8766,14.1395,13.08,13.8766,22654.0
2020-03-18 10:10:00,17.67,18.18,17.67,17.96,12640.0,14.0758,14.482,14.0758,14.3068,12640.0
2020-03-18 10:20:00,17.87,17.93,17.3,17.45,7830.0,14.2351,14.2829,13.781,13.9005,7830.0
2020-03-18 10:30:00,17.46,17.7,17.31,17.7,10984.0,13.9085,14.0997,13.789,14.0997,10984.0
2020-03-18 10:40:00,17.68,17.9,17.55,17.6,10879.0,14.0837,14.259,13.9802,14.02,10879.0
2020-03-18 10:50:00,17.64,17.64,17.33,17.34,6039.0,14.0519,14.0519,13.8049,13.8129,6039.0
2020-03-18 11:00:00,17.34,17.36,16.53,16.66,14258.0,13.8129,13.8288,13.1677,13.2712,14258.0
2020-03-18 11:10:00,16.7,17.01,16.7,16.93,8851.0,13.3031,13.55,13.3031,13.4863,8851.0
2020-03-18 11:20:00,17.0,17.13,16.95,17.01,14736.0,13.542,13.6456,13.5022,13.55,14736.0
2020-03-18 11:30:00,17.02,17.18,16.88,16.93,5118.0,13.558,13.6854,13.4465,13.4863,5118.0
2020-03-18 11:40:00,16.89,17.18,16.87,17.13,7679.0,13.4544,13.6854,13.4385,13.6456,7679.0
2020-03-18 11:50:00,17.12,17.28,17.03,17.23,7235.0,13.6376,13.7651,13.5659,13.7253,7235.0
2020-03-18 12:00:00,17.22,17.22,16.92,16.92,3117.0,13.7173,13.7173,13.4783,13.4783,3117.0
2020-03-18 12:10:00,16.92,16.95,16.7,16.71,5562.0,13.4783,13.5022,13.3031,13.311,5562.0
2020-03-18 12:20:00,16.69,17.11,16.63,17.11,11068.0,13.2951,13.6297,13.2473,13.6297,11068.0
2020-03-18 12:30:00,17.1,17.18,16.71,16.74,13536.0,13.6217,13.6854,13.311,13.3349,13536.0
2020-03-18 12:40:00,16.7,16.7,16.46,16.48,7175.0,13.3031,13.3031,13.1119,13.1278,7175.0
2020-03-18 12:50:00,16.46,16.46,16.13,16.13,1700.0,13.1119,13.1119,12.849,12.849,1700.0
2020-03-18 13:00:00,16.13,16.13,16.13,16.13,0.0,12.849,12.849,12.849,12.849,0.0
2020-03-18 13:10:00,16.05,16.33,15.96,16.0,30795.0,12.7853,13.0083,12.7136,12.7455,30795.0
2020-03-18 13:20:00,15.99,16.05,15.77,15.8,13813.0,12.7375,12.7853,12.5622,12.5861,13813.0
2020-03-18 13:30:00,15.8,15.8,15.51,15.6,11907.0,12.5861,12.5861,12.3551,12.4268,11907.0
2020-03-18 13:40:00,15.57,16.1,15.5,15.84,11278.0,12.4029,12.8251,12.3472,12.618,11278.0
2020-03-18 13:50:00,15.92,15.92,15.71,15.73,7598.0,12.6817,12.6817,12.5144,12.5304,7598.0
2020-03-18 14:00:00,15.76,15.88,15.66,15.79,12431.0,12.5543,12.6499,12.4746,12.5782,12431.0
2020-03-18 14:10:00,15.73,15.78,15.1,15.1,5539.0,12.5304,12.5702,12.0285,12.0285,5539.0
2020-03-18 14:20:00,15.04,15.04,14.55,14.87,12924.0,11.9807,11.9807,11.5904,11.8453,12924.0
2020-03-18 14:30:00,14.86,15.4,14.86,15.4,9317.0,11.8373,12.2675,11.8373,12.2675,9317.0
2020-03-18 14:40:00,15.41,15.43,15.06,15.38,17669.0,12.2755,12.2914,11.9967,12.2516,17669.0
2020-03-18 14:50:00,15.44,15.67,15.35,15.39,16755.0,12.2994,12.4826,12.2277,12.2595,16755.0
2020-03-18 15:00:00,15.44,15.65,15.34,15.62,9396.0,12.2994,12.4667,12.2197,12.4428,9396.0
2020-03-18 15:10:00,15.7,15.94,15.6,15.81,14179.0,12.5065,12.6977,12.4268,12.5941,14179.0
2020-03-18 15:20:00,15.81,15.82,15.32,15.33,10166.0,12.5941,12.6021,12.2038,12.2117,10166.0
2020-03-18 15:30:00,15.36,15.55,15.09,15.16,14257.0,12.2356,12.387,12.0206,12.0763,14257.0
2020-03-18 15:40:00,15.18,15.48,15.13,15.26,24127.0,12.0923,12.3312,12.0524,12.156,24127.0
2020-03-18 15:50:00,15.27,15.75,15.11,15.59,39021.0,12.1639,12.5463,12.0365,12.4189,39021.0
2020-03-19 09:30:00,16.26,16.27,15.8,15.9,16181.0,12.9526,12.9605,12.5861,12.6658,16181.0
2020-03-19 09:40:00,15.81,15.9,15.28,15.46,10756.0,12.5941,12.6658,12.1719,12.3153,10756.0
2020-03-19 09:50:00,15.49,15.95,15.4,15.95,8095.0,12.3392,12.7056,12.2675,12.7056,8095.0
2020-03-19 10:00:00,15.88,17.19,15.56,17.19,11715.0,12.6499,13.6934,12.395,13.6934,11715.0
2020-03-19 10:10:00,17.15,17.15,16.84,16.84,7840.0,13.6615,13.6615,13.4146,13.4146,7840.0
2020-03-19 10:20:00,16.87,17.23,16.87,17.23,6282.0,13.4385,13.7253,13.4385,13.7253,6282.0
2020-03-19 10:30:00,17.28,17.68,17.14,17.18,8501.0,13.7651,14.0837,13.6536,13.6854,8501.0
2020-03-19 10:40:00,17.15,17.49,17.15,17.33,8096.0,13.6615,13.9324,13.6615,13.8049,8096.0
2020-03-19 10:50:00,17.27,17.27,16.86,16.87,13094.0,13.7571,13.7571,13.4305,13.4385,13094.0
2020-03-19 11:00:00,16.92,17.07,16.85,16.94,8220.0,13.4783,13.5978,13.4226,13.4943,8220.0
2020-03-19 11:10:00,16.97,17.09,16.51,17.01,9330.0,13.5182,13.6137,13.1517,13.55,9330.0
2020-03-19 11:20:00,16.88,17.45,16.88,17.45,18807.0,13.4465,13.9005,13.4465,13.9005,18807.0
2020-03-19 11:30:00,17.48,17.49,17.0,17.0,13996.0,13.9244,13.9324,13.542,13.542,13996.0
2020-03-19 11:40:00,17.0,17.39,17.0,17.29,5639.0,13.542,13.8527,13.542,13.7731,5639.0
2020-03-19 11:50:00,17.09,17.59,17.03,17.24,15877.0,13.6137,14.012,13.5659,13.7332,15877.0
2020-03-19 12:00:00,17.23,17.38,17.03,17.38,14055.0,13.7253,13.8448,13.5659,13.8448,14055.0
2020-03-19 12:10:00,17.47,17.85,17.47,17.55,18630.0,13.9164,14.2192,13.9164,13.9802,18630.0
2020-03-19 12:20:00,17.58,17.77,17.55,17.77,11636.0,14.0041,14.1554,13.9802,14.1554,11636.0
2020-03-19 12:30:00,17.81,17.85,17.42,17.42,21659.0,14.1873,14.2192,13.8766,13.8766,21659.0
2020-03-19 12:40:00,17.45,18.17,17.16,18.09,15405.0,13.9005,14.4741,13.6695,14.4103,15405.0
2020-03-19 12:50:00,18.09,18.34,17.82,17.95,11316.0,14.4103,14.6095,14.1953,14.2988,11316.0
2020-03-19 13:00:00,18.07,18.1,17.8,17.98,4600.0,14.3944,14.4183,14.1793,14.3227,4600.0
2020-03-19 13:10:00,18.0,18.28,17.96,18.28,8398.0,14.3386,14.5617,14.3068,14.5617,8398.0
2020-03-19 13:20:00,18.3,19.14,18.3,18.93,9613.0,14.5776,15.2468,14.5776,15.0795,9613.0
2020-03-19 13:30:00,18.99,19.04,18.54,18.75,7915.0,15.1273,15.1671,14.7688,14.9361,7915.0
2020-03-19 13:40:00,18.77,18.77,18.46,18.68,7850.0,14.952,14.952,14.7051,14.8803,7850.0
2020-03-19 13:50:00,18.68,19.0,18.67,18.84,10620.0,14.8803,15.1352,14.8724,15.0078,10620.0
2020-03-19 14:00:00,18.86,19.11,18.77,19.09,7147.0,15.0237,15.2229,14.952,15.2069,7147.0
2020-03-19 14:10:00,19.1,19.13,19.0,19.07,4898.0,15.2149,15.2388,15.1352,15.191,4898.0
2020-03-19 14:20:00,19.09,19.12,18.8,18.85,11499.0,15.2069,15.2308,14.9759,15.0157,11499.0
2020-03-19 14:30:00,18.83,18.88,18.63,18.88,6681.0,14.9998,15.0396,14.8405,15.0396,6681.0
2020-03-19 14:40:00,18.96,19.26,18.95,19.24,13481.0,15.1034,15.3423,15.0954,15.3264,13481.0
2020-03-19 14:50:00,19.27,19.27,18.94,19.01,9841.0,15.3503,15.3503,15.0874,15.1432,9841.0
2020-03-19 15:00:00,18.97,19.09,18.83,18.92,9803.0,15.1113,15.2069,14.9998,15.0715,9803.0
2020-03-19 15:10:00,18.9,19.16,18.78,19.1,9552.0,15.0556,15.2627,14.96,15.2149,9552.0
2020-03-19 15:20:00,19.07,19.14,18.63,18.92,16178.0,15.191,15.2468,14.8405,15.0715,16178.0
2020-03-19 15:30:00,18.97,18.99,18.56,18.62,22249.0,15.1113,15.1273,14.7847,14.8325,22249.0
2020-03-19 15:40:00,18.63,18.73,18.43,18.58,43122.0,14.8405,14.9202,14.6812,14.8007,43122.0
2020-03-19 15:50:00,18.58,18.77,18.4,18.71,80678.0,14.8007,14.952,14.6573,14.9042,80678.0
2020-03-20 09:30:00,19.35,19.48,18.37,18.37,20502.0,15.414,15.5176,14.6334,14.6334,20502.0
2020-03-20 09:40:00,18.4,18.76,17.51,17.71,16389.0,14.6573,14.944,13.9483,14.1076,16389.0
2020-03-20 09:50:00,17.62,18.47,17.62,18.42,11039.0,14.0359,14.713,14.0359,14.6732,11039.0
2020-03-20 10:00:00,18.44,19.18,18.44,19.04,10236.0,14.6891,15.2786,14.6891,15.1671,10236.0
2020-03-20 10:10:00,19.01,19.68,19.0,19.51,6212.0,15.1432,15.6769,15.1352,15.5415,6212.0
2020-03-20 10:20:00,19.45,20.35,19.42,20.24,11068.0,15.4937,16.2106,15.4698,16.123,11068.0
2020-03-20 10:30:00,20.23,20.72,20.13,20.42,8635.0,16.115,16.5054,16.0354,16.2664,8635.0
2020-03-20 10:40:00,20.53,20.63,20.29,20.38,18209.0,16.354,16.4337,16.1628,16.2345,18209.0
2020-03-20 10:50:00,20.4,20.57,20.27,20.5,7768.0,16.2505,16.3859,16.1469,16.3301,7768.0
2020-03-20 11:00:00,20.46,20.48,20.08,20.3,6300.0,16.2983,16.3142,15.9955,16.1708,6300.0
2020-03-20 11:10:00,20.33,20.38,19.64,19.64,5900.0,16.1947,16.2345,15.645,15.645,5900.0
2020-03-20 11:20:00,19.61,19.64,18.86,19.53,10625.0,15.6212,15.645,15.0237,15.5574,10625.0
2020-03-20 11:30:00,19.51,20.0,19.28,19.75,7215.0,15.5415,15.9318,15.3583,15.7327,7215.0
2020-03-20 11:40:00,19.71,19.75,19.5,19.68,5327.0,15.7008,15.7327,15.5335,15.6769,5327.0
2020-03-20 11:50:00,19.69,20.13,19.56,19.98,7497.0,15.6849,16.0354,15.5813,15.9159,7497.0
2020-03-20 12:00:00,19.74,20.27,19.55,19.55,8917.0,15.7247,16.1469,15.5734,15.5734,8917.0
2020-03-20 12:10:00,19.48,19.82,19.47,19.64,7085.0,15.5176,15.7884,15.5096,15.645,7085.0
2020-03-20 12:20:00,19.62,19.82,19.38,19.58,6120.0,15.6291,15.7884,15.4379,15.5973,6120.0
2020-03-20 12:30:00,19.7,20.0,19.7,19.81,5502.0,15.6928,15.9318,15.6928,15.7805,5502.0
2020-03-20 12:40:00,19.73,19.95,19.67,19.94,6756.0,15.7167,15.892,15.6689,15.884,6756.0
2020-03-20 12:50:00,19.9,20.1,19.75,19.83,7075.0,15.8522,16.0115,15.7327,15.7964,7075.0
2020-03-20 13:00:00,19.82,20.1,19.7,19.73,6000.0,15.7884,16.0115,15.6928,15.7167,6000.0
2020-03-20 13:10:00,19.77,19.82,19.54,19.55,4923.0,15.7486,15.7884,15.5654,15.5734,4923.0
2020-03-20 13:20:00,19.53,19.86,19.5,19.81,6178.0,15.5574,15.8203,15.5335,15.7805,6178.0
2020-03-20 13:30:00,19.88,20.0,19.65,19.92,15169.0,15.8362,15.9318,15.653,15.8681,15169.0
2020-03-20 13:40:00,19.88,20.15,19.74,19.9,12090.0,15.8362,16.0513,15.7247,15.8522,12090.0
2020-03-20 13:50:00,19.92,20.39,19.92,20.39,10780.0,15.8681,16.2425,15.8681,16.2425,10780.0
2020-03-20 14:00:00,20.35,20.52,20.27,20.46,7190.0,16.2106,16.346,16.1469,16.2983,7190.0
2020-03-20 14:10:00,20.5,20.55,20.36,20.42,5395.0,16.3301,16.3699,16.2186,16.2664,5395.0
2020-03-20 14:20:00,20.44,20.62,19.75,19.91,8626.0,16.2823,16.4257,15.7327,15.8601,8626.0
2020-03-20 14:30:00,20.0,20.06,19.41,19.48,7882.0,15.9318,15.9796,15.4618,15.5176,7882.0
2020-03-20 14:40:00,19.38,19.46,19.05,19.3,7368.0,15.4379,15.5017,15.1751,15.3742,7368.0
2020-03-20 14:50:00,19.35,19.44,18.93,18.95,10791.0,15.414,15.4857,15.0795,15.0954,10791.0
2020-03-20 15:00:00,18.98,18.98,18.4,18.58,15061.0,15.1193,15.1193,14.6573,14.8007,15061.0
2020-03-20 15:10:00,18.46,18.51,18.08,18.17,11675.0,14.7051,14.7449,14.4024,14.4741,11675.0
2020-03-20 15:20:00,18.2,18.66,18.15,18.5,18216.0,14.498,14.8644,14.4581,14.7369,18216.0
2020-03-20 15:30:00,18.55,19.09,18.55,18.59,14169.0,14.7768,15.2069,14.7768,14.8086,14169.0
2020-03-20 15:40:00,18.69,18.74,18.47,18.52,19241.0,14.8883,14.9281,14.713,14.7529,19241.0
2020-03-20 15:50:00,18.56,18.77,18.43,18.61,37424.0,14.7847,14.952,14.6812,14.8246,37424.0
2020-03-23 09:30:00,18.89,18.89,17.5,17.5,6147.0,15.0476,15.0476,13.9403,13.9403,6147.0
2020-03-23 09:40:00,17.63,17.92,17.56,17.8,4458.0,14.0439,14.2749,13.9881,14.1793,4458.0
2020-03-23 09:50:00,17.79,18.33,17.59,18.33,7271.0,14.1714,14.6015,14.012,14.6015,7271.0
2020-03-23 10:00:00,18.57,18.83,18.17,18.28,8105.0,14.7927,14.9998,14.4741,14.5617,8105.0
2020-03-23 10:10:00,18.42,18.97,18.42,18.9,7649.0,14.6732,15.1113,14.6732,15.0556,7649.0
2020-03-23 10:20:00,18.79,19.58,18.72,19.51,10653.0,14.9679,15.5973,14.9122,15.5415,10653.0
2020-03-23 10:30:00,19.54,19.58,18.92,19.21,8800.0,15.5654,15.5973,15.0715,15.3025,8800.0
2020-03-23 10:40:00,19.22,19.75,19.12,19.28,6900.0,15.3105,15.7327,15.2308,15.3583,6900.0
2020-03-23 10:50:00,19.18,19.41,19.18,19.35,5046.0,15.2786,15.4618,15.2786,15.414,5046.0
2020-03-23 11:00:00,19.38,19.38,19.01,19.02,4000.0,15.4379,15.4379,15.1432,15.1512,4000.0
2020-03-23 11:10:00,19.06,19.09,18.55,18.55,4442.0,15.183,15.2069,14.7768,14.7768,4442.0
2020-03-23 11:20:00,18.59,19.01,18.43,18.96,7200.0,14.8086,15.1432,14.6812,15.1034,7200.0
2020-03-23 11:30:00,19.05,19.2,18.92,18.94,5375.0,15.1751,15.2945,15.0715,15.0874,5375.0
2020-03-23 11:40:00,18.87,18.89,18.7,18.8,13910.0,15.0317,15.0476,14.8963,14.9759,13910.0
2020-03-23 11:50:00,18.89,19.5,18.89,19.44,4462.0,15.0476,15.5335,15.0476,15.4857,4462.0
2020-03-23 12:00:00,19.5,19.7,19.39,19.51,7537.0,15.5335,15.6928,15.4459,15.5415,7537.0
2020-03-23 12:10:00,19.44,19.88,19.41,19.74,8355.0,15.4857,15.8362,15.4618,15.7247,8355.0
2020-03-23 12:20:00,19.8,20.0,19.48,19.84,8970.0,15.7725,15.9318,15.5176,15.8044,8970.0
2020-03-23 12:30:00,19.86,20.0,19.67,19.91,10300.0,15.8203,15.9318,15.6689,15.8601,10300.0
2020-03-23 12:40:00,19.89,19.96,19.78,19.96,4000.0,15.8442,15.9,15.7566,15.9,4000.0
2020-03-23 12:50:00,19.79,20.35,19.72,20.32,5155.0,15.7645,16.2106,15.7088,16.1867,5155.0
2020-03-23 13:00:00,20.19,20.4,20.11,20.27,4561.0,16.0832,16.2505,16.0194,16.1469,4561.0
2020-03-23 13:10:00,20.44,20.79,20.44,20.74,8509.0,16.2823,16.5611,16.2823,16.5213,8509.0
2020-03-23 13:20:00,20.72,20.89,20.57,20.57,4395.0,16.5054,16.6408,16.3859,16.3859,4395.0
2020-03-23 13:30:00,20.46,21.2,20.39,21.2,7800.0,16.2983,16.8877,16.2425,16.8877,7800.0
2020-03-23 13:40:00,21.25,21.25,20.66,21.1,5364.0,16.9276,16.9276,16.4576,16.8081,5364.0
2020-03-23 13:50:00,21.13,21.49,21.03,21.19,9930.0,16.832,17.1187,16.7523,16.8798,9930.0
2020-03-23 14:00:00,21.2,21.29,20.83,20.86,7124.0,16.8877,16.9594,16.593,16.6169,7124.0
2020-03-23 14:10:00,20.8,21.17,20.8,21.0,3700.0,16.5691,16.8638,16.5691,16.7284,3700.0
2020-03-23 14:20:00,20.97,21.32,20.83,21.22,4100.0,16.7045,16.9833,16.593,16.9037,4100.0
2020-03-23 14:30:00,21.25,21.25,21.07,21.17,5873.0,16.9276,16.9276,16.7842,16.8638,5873.0
2020-03-23 14:40:00,21.24,21.29,20.88,21.28,7116.0,16.9196,16.9594,16.6328,16.9515,7116.0
2020-03-23 14:50:00,21.26,21.27,20.96,21.03,3496.0,16.9355,16.9435,16.6965,16.7523,3496.0
2020-03-23 15:00:00,20.98,21.05,20.81,20.96,5522.0,16.7125,16.7682,16.5771,16.6965,5522.0
2020-03-23 15:10:00,20.92,21.01,20.73,20.83,7000.0,16.6647,16.7364,16.5133,16.593,7000.0
2020-03-23 15:20:00,20.78,20.78,20.47,20.61,7913.0,16.5532,16.5532,16.3062,16.4177,7913.0
2020-03-23 15:30:00,20.63,20.69,20.5,20.65,13127.0,16.4337,16.4815,16.3301,16.4496,13127.0
2020-03-23 15:40:00,20.61,20.69,20.31,20.31,11564.0,16.4177,16.4815,16.1788,16.1788,11564.0
2020-03-23 15:50:00,20.32,20.49,20.18,20.35,36830.0,16.1867,16.3222,16.0752,16.2106,36830.0
2020-03-24 09:30:00,22.35,23.77,22.1,23.54,36848.0,17.8038,18.935,17.6047,18.7518,36848.0
2020-03-24 09:40:00,23.54,24.17,22.25,22.78,37524.0,18.7518,19.2536,17.7242,18.1463,37524.0
2020-03-24 09:50:00,22.85,23.75,22.79,23.66,9929.0,18.2021,18.919,18.1543,18.8473,9929.0
2020-03-24 10:00:00,23.69,23.76,23.44,23.71,21761.0,18.8712,18.927,18.6721,18.8872,21761.0
2020-03-24 10:10:00,23.74,24.68,23.67,23.74,21689.0,18.9111,19.6599,18.8553,18.9111,21689.0
2020-03-24 10:20:00,23.69,24.31,23.52,23.95,16895.0,18.8712,19.3651,18.7358,19.0784,16895.0
2020-03-24 10:30:00,23.91,24.02,23.63,23.7,16216.0,19.0465,19.1341,18.8234,18.8792,16216.0
2020-03-24 10:40:00,23.84,24.0,23.5,23.65,13259.0,18.9907,19.1182,18.7199,18.8394,13259.0
2020-03-24 10:50:00,23.65,23.65,22.96,23.04,10537.0,18.8394,18.8394,18.2897,18.3535,10537.0
2020-03-24 11:00:00,23.02,23.08,22.64,22.64,2608.0,18.3375,18.3853,18.0348,18.0348,2608.0
2020-03-24 11:10:00,22.81,23.01,22.4,22.96,5504.0,18.1702,18.3296,17.8436,18.2897,5504.0
2020-03-24 11:20:00,23.01,23.06,22.41,22.7,2886.0,18.3296,18.3694,17.8516,18.0826,2886.0
2020-03-24 11:30:00,22.91,23.1,22.76,23.06,6485.0,18.2499,18.4013,18.1304,18.3694,6485.0
2020-03-24 11:40:00,23.1,23.38,22.9,23.0,6757.0,18.4013,18.6243,18.2419,18.3216,6757.0
2020-03-24 11:50:00,22.96,23.05,22.69,23.05,7228.0,18.2897,18.3614,18.0747,18.3614,7228.0
2020-03-24 12:00:00,23.19,23.28,22.76,22.91,5787.0,18.4729,18.5446,18.1304,18.2499,5787.0
2020-03-24 12:10:00,22.87,22.99,22.76,22.95,4290.0,18.218,18.3136,18.1304,18.2818,4290.0
2020-03-24 12:20:00,23.0,23.38,23.0,23.3,3200.0,18.3216,18.6243,18.3216,18.5606,3200.0
2020-03-24 12:30:00,23.28,23.34,23.17,23.21,4000.0,18.5446,18.5924,18.457,18.4889,4000.0
2020-03-24 12:40:00,23.3,23.92,23.21,23.61,8048.0,18.5606,19.0545,18.4889,18.8075,8048.0
2020-03-24 12:50:00,23.7,24.14,23.67,23.7,5067.0,18.8792,19.2297,18.8553,18.8792,5067.0
2020-03-24 13:00:00,23.59,23.69,22.87,22.88,2929.0,18.7916,18.8712,18.218,18.226,2929.0
2020-03-24 13:10:00,22.77,22.99,22.64,22.96,2921.0,18.1384,18.3136,18.0348,18.2897,2921.0
2020-03-24 13:20:00,22.88,23.28,22.88,23.18,3276.0,18.226,18.5446,18.226,18.465,3276.0
2020-03-24 13:30:00,23.29,23.59,23.2,23.53,6007.0,18.5526,18.7916,18.4809,18.7438,6007.0
2020-03-24 13:40:00,23.55,23.58,22.89,22.94,4855.0,18.7597,18.7836,18.234,18.2738,4855.0
2020-03-24 13:50:00,22.97,22.97,22.5,22.76,4730.0,18.2977,18.2977,17.9233,18.1304,4730.0
2020-03-24 14:00:00,22.75,22.87,22.59,22.62,3873.0,18.1224,18.218,17.995,18.0189,3873.0
2020-03-24 14:10:00,22.63,22.72,22.5,22.58,3800.0,18.0269,18.0985,17.9233,17.987,3800.0
2020-03-24 14:20:00,22.64,22.89,22.58,22.75,5100.0,18.0348,18.234,17.987,18.1224,5100.0
2020-03-24 14:30:00,22.69,23.01,22.67,22.67,9100.0,18.0747,18.3296,18.0587,18.0587,9100.0
2020-03-24 14:40:00,22.66,22.88,22.62,22.67,4900.0,18.0508,18.226,18.0189,18.0587,4900.0
2020-03-24 14:50:00,22.74,22.89,22.62,22.87,4000.0,18.1145,18.234,18.0189,18.218,4000.0
2020-03-24 15:00:00,22.9,23.01,22.73,22.87,5800.0,18.2419,18.3296,18.1065,18.218,5800.0
2020-03-24 15:10:00,22.88,22.99,22.75,22.83,4300.0,18.226,18.3136,18.1224,18.1862,4300.0
2020-03-24 15:20:00,22.83,23.03,22.8,23.03,4185.0,18.1862,18.3455,18.1623,18.3455,4185.0
2020-03-24 15:30:00,23.0,23.31,23.0,23.25,4503.0,18.3216,18.5685,18.3216,18.5207,4503.0
2020-03-24 15:40:00,23.21,23.52,23.21,23.35,5734.0,18.4889,18.7358,18.4889,18.6004,5734.0
2020-03-24 15:50:00,23.43,24.13,23.43,24.12,20642.0,18.6641,19.2217,18.6641,19.2138,20642.0
2020-03-25 09:30:00,24.6,24.89,24.03,24.8,8512.0,19.5961,19.8272,19.1421,19.7555,8512.0
2020-03-25 09:40:00,24.94,25.08,23.91,23.91,7030.0,19.867,19.9785,19.0465,19.0465,7030.0
2020-03-25 09:50:00,23.5,23.58,22.23,22.45,14268.0,18.7199,18.7836,17.7082,17.8835,14268.0
2020-03-25 10:00:00,22.45,22.87,22.3,22.58,6468.0,17.8835,18.218,17.764,17.987,6468.0
2020-03-25 10:10:00,22.84,22.88,22.49,22.81,4501.0,18.1941,18.226,17.9153,18.1702,4501.0
2020-03-25 10:20:00,22.77,22.95,22.37,22.79,3336.0,18.1384,18.2818,17.8197,18.1543,3336.0
2020-03-25 10:30:00,22.82,23.28,22.72,23.25,5197.0,18.1782,18.5446,18.0985,18.5207,5197.0
2020-03-25 10:40:00,23.27,23.5,23.21,23.38,9566.0,18.5367,18.7199,18.4889,18.6243,9566.0
2020-03-25 10:50:00,23.43,23.5,22.87,23.18,4765.0,18.6641,18.7199,18.218,18.465,4765.0
2020-03-25 11:00:00,23.27,23.51,22.95,23.51,4300.0,18.5367,18.7279,18.2818,18.7279,4300.0
2020-03-25 11:10:00,23.37,23.37,22.85,22.93,7496.0,18.6163,18.6163,18.2021,18.2658,7496.0
2020-03-25 11:20:00,22.95,23.15,22.81,23.0,7327.0,18.2818,18.4411,18.1702,18.3216,7327.0
2020-03-25 11:30:00,22.94,23.25,22.94,23.19,4300.0,18.2738,18.5207,18.2738,18.4729,4300.0
2020-03-25 11:40:00,23.18,23.24,22.97,23.14,10050.0,18.465,18.5128,18.2977,18.4331,10050.0
2020-03-25 11:50:00,23.14,23.18,22.8,22.91,11554.0,18.4331,18.465,18.1623,18.2499,11554.0
2020-03-25 12:00:00,22.9,23.41,22.9,23.35,10370.0,18.2419,18.6482,18.2419,18.6004,10370.0
2020-03-25 12:10:00,23.44,23.66,23.3,23.66,5244.0,18.6721,18.8473,18.5606,18.8473,5244.0
2020-03-25 12:20:00,23.68,23.88,23.51,23.56,4141.0,18.8633,19.0226,18.7279,18.7677,4141.0
2020-03-25 12:30:00,23.55,23.81,23.45,23.78,2592.0,18.7597,18.9668,18.6801,18.9429,2592.0
2020-03-25 12:40:00,23.79,24.23,23.66,24.23,5027.0,18.9509,19.3014,18.8473,19.3014,5027.0
2020-03-25 12:50:00,24.22,24.3,23.89,24.07,7725.0,19.2934,19.3572,19.0306,19.1739,7725.0
2020-03-25 13:00:00,24.1,24.87,24.1,24.87,10998.0,19.1978,19.8112,19.1978,19.8112,10998.0
2020-03-25 13:10:00,24.71,24.71,24.33,24.5,5270.0,19.6838,19.6838,19.3811,19.5165,5270.0
2020-03-25 13:20:00,24.58,24.93,24.54,24.93,4500.0,19.5802,19.859,19.5483,19.859,4500.0
2020-03-25 13:30:00,24.88,25.44,24.81,25.44,6074.0,19.8192,20.2653,19.7634,20.2653,6074.0
2020-03-25 13:40:00,25.5,25.95,25.5,25.81,9853.0,20.3131,20.6715,20.3131,20.56,9853.0
2020-03-25 13:50:00,25.8,25.8,25.03,25.03,7858.0,20.552,20.552,19.9387,19.9387,7858.0
2020-03-25 14:00:00,25.11,25.19,24.59,24.75,10300.0,20.0024,20.0661,19.5882,19.7156,10300.0
2020-03-25 14:10:00,24.8,24.91,24.56,24.69,10337.0,19.7555,19.8431,19.5643,19.6678,10337.0
2020-03-25 14:20:00,24.57,24.67,24.0,24.07,10879.0,19.5722,19.6519,19.1182,19.1739,10879.0
2020-03-25 14:30:00,23.98,24.05,23.26,23.33,13758.0,19.1023,19.158,18.5287,18.5845,13758.0
2020-03-25 14:40:00,23.28,23.76,23.15,23.68,7110.0,18.5446,18.927,18.4411,18.8633,7110.0
2020-03-25 14:50:00,23.76,24.43,23.61,24.43,9300.0,18.927,19.4607,18.8075,19.4607,9300.0
2020-03-25 15:00:00,24.46,24.63,24.34,24.53,10243.0,19.4846,19.62,19.389,19.5404,10243.0
2020-03-25 15:10:00,24.4,24.49,24.23,24.28,8566.0,19.4368,19.5085,19.3014,19.3412,8566.0
2020-03-25 15:20:00,24.26,24.32,23.92,24.08,8800.0,19.3253,19.3731,19.0545,19.1819,8800.0
2020-03-25 15:30:00,24.09,24.53,24.07,24.34,8803.0,19.1899,19.5404,19.1739,19.389,8803.0
2020-03-25 15:40:00,24.33,24.48,24.18,24.44,15609.0,19.3811,19.5005,19.2616,19.4687,15609.0
2020-03-25 15:50:00,24.4,24.47,23.83,24.16,29876.0,19.4368,19.4926,18.9828,19.2456,29876.0
2020-03-26 09:30:00,24.2,24.8,24.0,24.69,12741.0,19.2775,19.7555,19.1182,19.6678,12741.0
2020-03-26 09:40:00,24.56,25.0,24.41,24.96,21315.0,19.5643,19.9148,19.4448,19.8829,21315.0
2020-03-26 09:50:00,24.71,25.21,24.71,24.85,6245.0,19.6838,20.0821,19.6838,19.7953,6245.0
2020-03-26 10:00:00,24.87,25.32,24.7,25.13,14919.0,19.8112,20.1697,19.6758,20.0183,14919.0
2020-03-26 10:10:00,25.09,25.33,24.68,24.7,7903.0,19.9865,20.1777,19.6599,19.6758,7903.0
2020-03-26 10:20:00,24.74,24.74,24.2,24.34,17315.0,19.7077,19.7077,19.2775,19.389,17315.0
2020-03-26 10:30:00,24.32,24.72,24.32,24.48,6221.0,19.3731,19.6917,19.3731,19.5005,6221.0
2020-03-26 10:40:00,24.48,24.87,24.34,24.71,9866.0,19.5005,19.8112,19.389,19.6838,9866.0
2020-03-26 10:50:00,24.71,25.14,24.67,25.14,8551.0,19.6838,20.0263,19.6519,20.0263,8551.0
2020-03-26 11:00:00,25.2,25.38,25.01,25.14,8330.0,20.0741,20.2175,19.9227,20.0263,8330.0
2020-03-26 11:10:00,25.13,25.19,24.99,25.16,4975.0,20.0183,20.0661,19.9068,20.0422,4975.0
2020-03-26 11:20:00,25.2,25.4,25.08,25.4,4575.0,20.0741,20.2334,19.9785,20.2334,4575.0
2020-03-26 11:30:00,25.37,25.97,25.31,25.84,10688.0,20.2095,20.6875,20.1617,20.5839,10688.0
2020-03-26 11:40:00,26.0,26.32,25.85,26.06,15362.0,20.7114,20.9663,20.5919,20.7592,15362.0
2020-03-26 11:50:00,26.17,26.71,26.17,26.49,5200.0,20.8468,21.2769,20.8468,21.1017,5200.0
2020-03-26 12:00:00,26.46,26.72,26.35,26.61,7469.0,21.0778,21.2849,20.9902,21.1973,7469.0
2020-03-26 12:10:00,26.47,26.76,26.04,26.04,6222.0,21.0858,21.3168,20.7432,20.7432,6222.0
2020-03-26 12:20:00,26.0,26.48,25.8,26.44,5028.0,20.7114,21.0937,20.552,21.0619,5028.0
2020-03-26 12:30:00,26.66,26.66,26.2,26.23,4008.0,21.2371,21.2371,20.8707,20.8946,4008.0
2020-03-26 12:40:00,26.42,26.42,26.02,26.08,2900.0,21.0459,21.0459,20.7273,20.7751,2900.0
2020-03-26 12:50:00,26.21,26.25,25.83,25.87,4033.0,20.8787,20.9105,20.5759,20.6078,4033.0
2020-03-26 13:00:00,26.02,26.07,25.86,25.86,4456.0,20.7273,20.7671,20.5998,20.5998,4456.0
2020-03-26 13:10:00,25.79,25.85,25.55,25.85,3226.0,20.5441,20.5919,20.3529,20.5919,3226.0
2020-03-26 13:20:00,25.93,25.93,25.35,25.47,3856.0,20.6556,20.6556,20.1936,20.2892,3856.0
2020-03-26 13:30:00,25.29,25.46,25.2,25.31,4000.0,20.1458,20.2812,20.0741,20.1617,4000.0
2020-03-26 13:40:00,25.33,25.52,25.28,25.33,3150.0,20.1777,20.329,20.1378,20.1777,3150.0
2020-03-26 13:50:00,25.22,25.3,24.96,25.1,10701.0,20.09,20.1538,19.8829,19.9944,10701.0
2020-03-26 14:00:00,25.15,25.15,24.52,24.59,3642.0,20.0343,20.0343,19.5324,19.5882,3642.0
2020-03-26 14:10:00,24.57,24.69,24.3,24.67,8426.0,19.5722,19.6678,19.3572,19.6519,8426.0
2020-03-26 14:20:00,24.54,24.88,24.54,24.8,11191.0,19.5483,19.8192,19.5483,19.7555,11191.0
2020-03-26 14:30:00,24.86,25.19,24.76,25.12,5044.0,19.8033,20.0661,19.7236,20.0104,5044.0
2020-03-26 14:40:00,25.13,25.27,25.08,25.21,7384.0,20.0183,20.1299,19.9785,20.0821,7384.0
2020-03-26 14:50:00,25.13,25.67,25.13,25.49,6511.0,20.0183,20.4485,20.0183,20.3051,6511.0
2020-03-26 15:00:00,25.41,25.51,25.32,25.32,8196.0,20.2414,20.321,20.1697,20.1697,8196.0
2020-03-26 15:10:00,25.23,25.28,25.03,25.08,8691.0,20.098,20.1378,19.9387,19.9785,8691.0
2020-03-26 15:20:00,25.11,25.4,25.08,25.4,4800.0,20.0024,20.2334,19.9785,20.2334,4800.0
2020-03-26 15:30:00,25.4,25.46,25.25,25.39,6700.0,20.2334,20.2812,20.1139,20.2254,6700.0
2020-03-26 15:40:00,25.43,25.54,25.35,25.45,5373.0,20.2573,20.3449,20.1936,20.2732,5373.0
2020-03-26 15:50:00,25.69,26.1,25.69,25.99,20936.0,20.4644,20.791,20.4644,20.7034,20936.0
2020-03-27 09:30:00,24.7,24.7,23.83,24.11,7284.0,19.6758,19.6758,18.9828,19.2058,7284.0
2020-03-27 09:40:00,24.06,24.06,23.37,23.48,3608.0,19.166,19.166,18.6163,18.704,3608.0
2020-03-27 09:50:00,23.4,24.02,23.4,23.9,7229.0,18.6402,19.1341,18.6402,19.0385,7229.0
2020-03-27 10:00:00,23.69,24.0,23.5,23.99,10114.0,18.8712,19.1182,18.7199,19.1102,10114.0
2020-03-27 10:10:00,24.11,24.25,23.97,24.01,2600.0,19.2058,19.3173,19.0943,19.1262,2600.0
2020-03-27 10:20:00,23.97,24.08,23.92,24.08,2400.0,19.0943,19.1819,19.0545,19.1819,2400.0
2020-03-27 10:30:00,24.06,24.21,24.04,24.1,3492.0,19.166,19.2855,19.15,19.1978,3492.0
2020-03-27 10:40:00,24.37,24.41,24.19,24.3,6687.0,19.4129,19.4448,19.2695,19.3572,6687.0
2020-03-27 10:50:00,24.27,24.41,23.82,23.84,13087.0,19.3333,19.4448,18.9748,18.9907,13087.0
2020-03-27 11:00:00,23.85,23.94,23.82,23.82,4466.0,18.9987,19.0704,18.9748,18.9748,4466.0
2020-03-27 11:10:00,23.87,23.87,23.65,23.83,2448.0,19.0146,19.0146,18.8394,18.9828,2448.0
2020-03-27 11:20:00,23.8,24.1,23.78,24.05,4252.0,18.9589,19.1978,18.9429,19.158,4252.0
2020-03-27 11:30:00,24.1,24.1,23.8,23.82,4100.0,19.1978,19.1978,18.9589,18.9748,4100.0
2020-03-27 11:40:00,23.82,23.82,23.69,23.74,5251.0,18.9748,18.9748,18.8712,18.9111,5251.0
2020-03-27 11:50:00,23.81,24.0,23.77,24.0,2100.0,18.9668,19.1182,18.935,19.1182,2100.0
2020-03-27 12:00:00,23.99,23.99,23.81,23.83,2713.0,19.1102,19.1102,18.9668,18.9828,2713.0
2020-03-27 12:10:00,23.83,24.0,23.71,24.0,2693.0,18.9828,19.1182,18.8872,19.1182,2693.0
2020-03-27 12:20:00,23.93,23.98,23.85,23.85,3825.0,19.0624,19.1023,18.9987,18.9987,3825.0
2020-03-27 12:30:00,23.83,24.23,23.83,24.15,2900.0,18.9828,19.3014,18.9828,19.2377,2900.0
2020-03-27 12:40:00,24.14,24.3,24.12,24.3,2600.0,19.2297,19.3572,19.2138,19.3572,2600.0
2020-03-27 12:50:00,24.27,24.42,24.26,24.42,2131.0,19.3333,19.4528,19.3253,19.4528,2131.0
2020-03-27 13:00:00,24.39,24.45,24.36,24.36,2513.0,19.4289,19.4767,19.405,19.405,2513.0
2020-03-27 13:10:00,24.4,24.4,24.28,24.33,2100.0,19.4368,19.4368,19.3412,19.3811,2100.0
2020-03-27 13:20:00,24.26,24.29,24.12,24.13,2575.0,19.3253,19.3492,19.2138,19.2217,2575.0
2020-03-27 13:30:00,24.2,24.59,24.2,24.59,2485.0,19.2775,19.5882,19.2775,19.5882,2485.0
2020-03-27 13:40:00,24.73,24.8,24.63,24.63,2000.0,19.6997,19.7555,19.62,19.62,2000.0
2020-03-27 13:50:00,24.62,24.75,24.56,24.66,2382.0,19.6121,19.7156,19.5643,19.6439,2382.0
2020-03-27 14:00:00,24.56,24.74,24.56,24.67,1100.0,19.5643,19.7077,19.5643,19.6519,1100.0
2020-03-27 14:10:00,24.68,24.68,24.53,24.53,1000.0,19.6599,19.6599,19.5404,19.5404,1000.0
2020-03-27 14:20:00,24.25,24.26,24.08,24.08,1534.0,19.3173,19.3253,19.1819,19.1819,1534.0
2020-03-27 14:30:00,24.04,24.14,24.04,24.14,1202.0,19.15,19.2297,19.15,19.2297,1202.0
2020-03-27 14:40:00,24.08,24.16,24.05,24.05,1681.0,19.1819,19.2456,19.158,19.158,1681.0
2020-03-27 14:50:00,24.1,24.25,24.1,24.22,836.0,19.1978,19.3173,19.1978,19.2934,836.0
2020-03-27 15:00:00,24.22,24.37,24.22,24.37,2258.0,19.2934,19.4129,19.2934,19.4129,2258.0
2020-03-27 15:10:00,24.31,24.31,24.07,24.08,2437.0,19.3651,19.3651,19.1739,19.1819,2437.0
2020-03-27 15:20:00,24.22,24.45,24.18,24.41,1965.0,19.2934,19.4767,19.2616,19.4448,1965.0
2020-03-27 15:30:00,24.31,24.31,24.09,24.09,1458.0,19.3651,19.3651,19.1899,19.1899,1458.0
2020-03-27 15:40:00,24.15,24.16,23.95,23.95,6360.0,19.2377,19.2456,19.0784,19.0784,6360.0
2020-03-27 15:50:00,23.93,23.98,23.66,23.87,41898.0,19.0624,19.1023,18.8473,19.0146,41898.0
2020-03-30 09:30:00,22.76,23.26,22.24,22.24,14447.0,18.1304,18.5287,17.7162,17.7162,14447.0
2020-03-30 09:40:00,22.27,22.35,22.13,22.29,7000.0,17.7401,17.8038,17.6286,17.756,7000.0
2020-03-30 09:50:00,22.29,22.38,22.04,22.04,8864.0,17.756,17.8277,17.5569,17.5569,8864.0
2020-03-30 10:00:00,22.09,22.41,22.08,22.41,3550.0,17.5967,17.8516,17.5887,17.8516,3550.0
2020-03-30 10:10:00,22.59,23.06,22.51,22.86,9002.0,17.995,18.3694,17.9313,18.2101,9002.0
2020-03-30 10:20:00,22.9,23.42,22.9,23.11,3768.0,18.2419,18.6562,18.2419,18.4092,3768.0
2020-03-30 10:30:00,23.16,23.77,23.09,23.67,6981.0,18.449,18.935,18.3933,18.8553,6981.0
2020-03-30 10:40:00,23.69,23.72,23.25,23.47,4100.0,18.8712,18.8951,18.5207,18.696,4100.0
2020-03-30 10:50:00,23.56,23.62,23.01,23.15,5894.0,18.7677,18.8155,18.3296,18.4411,5894.0
2020-03-30 11:00:00,23.13,23.13,22.83,22.92,7309.0,18.4252,18.4252,18.1862,18.2579,7309.0
2020-03-30 11:10:00,22.91,23.3,22.8,23.17,6600.0,18.2499,18.5606,18.1623,18.457,6600.0
2020-03-30 11:20:00,23.18,23.18,22.89,23.01,8900.0,18.465,18.465,18.234,18.3296,8900.0
2020-03-30 11:30:00,23.0,23.01,22.91,22.96,4601.0,18.3216,18.3296,18.2499,18.2897,4601.0
2020-03-30 11:40:00,22.94,23.03,22.83,22.97,7333.0,18.2738,18.3455,18.1862,18.2977,7333.0
2020-03-30 11:50:00,22.92,23.01,22.85,22.93,4602.0,18.2579,18.3296,18.2021,18.2658,4602.0
2020-03-30 12:00:00,22.94,23.05,22.87,22.94,3900.0,18.2738,18.3614,18.218,18.2738,3900.0
2020-03-30 12:10:00,22.93,23.01,22.85,23.0,4401.0,18.2658,18.3296,18.2021,18.3216,4401.0
2020-03-30 12:20:00,23.0,23.0,22.84,22.97,2261.0,18.3216,18.3216,18.1941,18.2977,2261.0
2020-03-30 12:30:00,22.93,22.96,22.79,22.95,2819.0,18.2658,18.2897,18.1543,18.2818,2819.0
2020-03-30 12:40:00,22.97,23.0,22.78,22.79,4382.0,18.2977,18.3216,18.1463,18.1543,4382.0
2020-03-30 12:50:00,22.8,23.0,22.79,22.9,3199.0,18.1623,18.3216,18.1543,18.2419,3199.0
2020-03-30 13:00:00,22.96,23.0,22.77,22.77,1268.0,18.2897,18.3216,18.1384,18.1384,1268.0
2020-03-30 13:10:00,22.79,22.99,22.76,22.96,2934.0,18.1543,18.3136,18.1304,18.2897,2934.0
2020-03-30 13:20:00,22.95,22.97,22.86,22.92,3118.0,18.2818,18.2977,18.2101,18.2579,3118.0
2020-03-30 13:30:00,22.88,22.88,22.75,22.76,2230.0,18.226,18.226,18.1224,18.1304,2230.0
2020-03-30 13:40:00,22.83,22.88,22.77,22.78,3200.0,18.1862,18.226,18.1384,18.1463,3200.0
2020-03-30 13:50:00,22.78,22.82,22.59,22.59,5221.0,18.1463,18.1782,17.995,17.995,5221.0
2020-03-30 14:00:00,22.71,22.83,22.55,22.8,3618.0,18.0906,18.1862,17.9631,18.1623,3618.0
2020-03-30 14:10:00,22.77,22.85,22.66,22.83,2573.0,18.1384,18.2021,18.0508,18.1862,2573.0
2020-03-30 14:20:00,22.81,23.34,22.71,23.32,2906.0,18.1702,18.5924,18.0906,18.5765,2906.0
2020-03-30 14:30:00,23.28,23.35,23.23,23.24,2688.0,18.5446,18.6004,18.5048,18.5128,2688.0
2020-03-30 14:40:00,23.24,23.41,23.24,23.37,2699.0,18.5128,18.6482,18.5128,18.6163,2699.0
2020-03-30 14:50:00,23.42,23.47,23.27,23.37,3587.0,18.6562,18.696,18.5367,18.6163,3587.0
2020-03-30 15:00:00,23.37,23.58,23.37,23.58,2000.0,18.6163,18.7836,18.6163,18.7836,2000.0
2020-03-30 15:10:00,23.64,23.78,23.63,23.69,2400.0,18.8314,18.9429,18.8234,18.8712,2400.0
2020-03-30 15:20:00,23.66,23.75,23.49,23.49,2175.0,18.8473,18.919,18.7119,18.7119,2175.0
2020-03-30 15:30:00,23.54,23.54,23.3,23.43,4555.0,18.7518,18.7518,18.5606,18.6641,4555.0
2020-03-30 15:40:00,23.43,23.43,23.2,23.36,6308.0,18.6641,18.6641,18.4809,18.6084,6308.0
2020-03-30 15:50:00,23.37,23.86,23.35,23.58,22709.0,18.6163,19.0067,18.6004,18.7836,22709.0
2020-03-31 09:30:00,24.6,25.47,24.39,25.28,12853.0,19.5961,20.2892,19.4289,20.1378,12853.0
2020-03-31 09:40:00,25.26,25.91,25.26,25.91,8741.0,20.1219,20.6397,20.1219,20.6397,8741.0
2020-03-31 09:50:00,25.92,25.92,25.0,25.5,25556.0,20.6476,20.6476,19.9148,20.3131,25556.0
2020-03-31 10:00:00,25.48,26.39,25.48,26.2,33463.0,20.2971,21.022,20.2971,20.8707,33463.0
2020-03-31 10:10:00,26.27,26.41,26.02,26.33,5463.0,20.9264,21.038,20.7273,20.9742,5463.0
2020-03-31 10:20:00,26.41,26.62,26.2,26.35,10423.0,21.038,21.2053,20.8707,20.9902,10423.0
2020-03-31 10:30:00,26.39,26.43,26.08,26.29,5000.0,21.022,21.0539,20.7751,20.9424,5000.0
2020-03-31 10:40:00,26.35,26.77,26.33,26.67,6615.0,20.9902,21.3247,20.9742,21.2451,6615.0
2020-03-31 10:50:00,26.64,26.96,26.64,26.96,6745.0,21.2212,21.4761,21.2212,21.4761,6745.0
2020-03-31 11:00:00,26.99,27.17,26.63,26.64,8970.0,21.5,21.6434,21.2132,21.2212,8970.0
2020-03-31 11:10:00,26.65,26.84,26.58,26.71,15564.0,21.2292,21.3805,21.1734,21.2769,15564.0
2020-03-31 11:20:00,26.75,27.05,26.71,26.97,9899.0,21.3088,21.5478,21.2769,21.4841,9899.0
2020-03-31 11:30:00,27.1,27.19,26.83,27.09,4241.0,21.5876,21.6593,21.3725,21.5797,4241.0
2020-03-31 11:40:00,27.01,27.13,26.86,27.03,4035.0,21.5159,21.6115,21.3964,21.5319,4035.0
2020-03-31 11:50:00,27.01,27.25,26.91,27.16,4443.0,21.5159,21.7071,21.4363,21.6354,4443.0
2020-03-31 12:00:00,27.27,27.27,27.02,27.07,4041.0,21.723,21.723,21.5239,21.5637,4041.0
2020-03-31 12:10:00,27.02,27.14,26.86,26.86,4637.0,21.5239,21.6195,21.3964,21.3964,4637.0
2020-03-31 12:20:00,26.8,26.85,26.46,26.66,4400.0,21.3486,21.3885,21.0778,21.2371,4400.0
2020-03-31 12:30:00,26.63,26.65,26.35,26.35,26859.0,21.2132,21.2292,20.9902,20.9902,26859.0
2020-03-31 12:40:00,26.41,26.41,26.01,26.23,4404.0,21.038,21.038,20.7193,20.8946,4404.0
2020-03-31 12:50:00,26.09,26.09,25.9,25.92,5702.0,20.7831,20.7831,20.6317,20.6476,5702.0
2020-03-31 13:00:00,25.92,26.04,25.78,25.79,3209.0,20.6476,20.7432,20.5361,20.5441,3209.0
2020-03-31 13:10:00,25.77,25.85,25.71,25.85,4950.0,20.5282,20.5919,20.4804,20.5919,4950.0
2020-03-31 13:20:00,25.93,25.93,25.63,25.81,2295.0,20.6556,20.6556,20.4166,20.56,2295.0
2020-03-31 13:30:00,25.95,26.13,25.94,26.13,3000.0,20.6715,20.8149,20.6636,20.8149,3000.0
2020-03-31 13:40:00,26.12,26.29,26.05,26.21,2994.0,20.807,20.9424,20.7512,20.8787,2994.0
2020-03-31 13:50:00,26.2,26.22,26.01,26.15,3867.0,20.8707,20.8866,20.7193,20.8309,3867.0
2020-03-31 14:00:00,26.1,26.14,25.97,26.14,2000.0,20.791,20.8229,20.6875,20.8229,2000.0
2020-03-31 14:10:00,26.21,26.21,26.04,26.05,3494.0,20.8787,20.8787,20.7432,20.7512,3494.0
2020-03-31 14:20:00,26.08,26.13,25.93,26.01,3361.0,20.7751,20.8149,20.6556,20.7193,3361.0
2020-03-31 14:30:00,25.94,26.0,25.89,25.96,2101.0,20.6636,20.7114,20.6237,20.6795,2101.0
2020-03-31 14:40:00,26.01,26.2,25.97,26.01,3270.0,20.7193,20.8707,20.6875,20.7193,3270.0
2020-03-31 14:50:00,25.99,26.23,25.98,26.13,2200.0,20.7034,20.8946,20.6954,20.8149,2200.0
2020-03-31 15:00:00,26.26,26.32,26.16,26.23,6386.0,20.9185,20.9663,20.8388,20.8946,6386.0
2020-03-31 15:10:00,26.27,26.29,25.9,25.9,4520.0,20.9264,20.9424,20.6317,20.6317,4520.0
2020-03-31 15:20:00,25.86,25.92,25.78,25.85,5428.0,20.5998,20.6476,20.5361,20.5919,5428.0
2020-03-31 15:30:00,25.89,25.94,25.5,25.5,9595.0,20.6237,20.6636,20.3131,20.3131,9595.0
2020-03-31 15:40:00,25.48,25.8,25.46,25.58,12279.0,20.2971,20.552,20.2812,20.3768,12279.0
2020-03-31 15:50:00,25.56,26.34,25.56,26.2,34602.0,20.3609,20.9822,20.3609,20.8707,34602.0
2020-04-01 09:30:00,25.09,25.22,24.59,25.05,12036.0,19.9865,20.09,19.5882,19.9546,12036.0
2020-04-01 09:40:00,25.19,25.51,24.88,25.0,13608.0,20.0661,20.321,19.8192,19.9148,13608.0
2020-04-01 09:50:00,25.06,25.23,24.75,24.86,24226.0,19.9626,20.098,19.7156,19.8033,24226.0
2020-04-01 10:00:00,24.87,25.15,24.75,25.13,10081.0,19.8112,20.0343,19.7156,20.0183,10081.0
2020-04-01 10:10:00,25.09,25.17,24.87,25.01,7100.0,19.9865,20.0502,19.8112,19.9227,7100.0
2020-04-01 10:20:00,25.04,25.05,24.57,24.62,13804.0,19.9466,19.9546,19.5722,19.6121,13804.0
2020-04-01 10:30:00,24.6,24.65,24.23,24.42,15484.0,19.5961,19.636,19.3014,19.4528,15484.0
2020-04-01 10:40:00,24.45,24.73,24.4,24.59,14943.0,19.4767,19.6997,19.4368,19.5882,14943.0
2020-04-01 10:50:00,24.58,24.83,24.51,24.81,7125.0,19.5802,19.7794,19.5244,19.7634,7125.0
2020-04-01 11:00:00,24.89,25.05,24.88,24.99,12153.0,19.8272,19.9546,19.8192,19.9068,12153.0
2020-04-01 11:10:00,24.99,25.13,24.9,24.92,5000.0,19.9068,20.0183,19.8351,19.851,5000.0
2020-04-01 11:20:00,24.86,24.94,24.5,24.5,10400.0,19.8033,19.867,19.5165,19.5165,10400.0
2020-04-01 11:30:00,24.48,24.78,24.48,24.6,18871.0,19.5005,19.7395,19.5005,19.5961,18871.0
2020-04-01 11:40:00,24.61,24.75,24.47,24.53,15294.0,19.6041,19.7156,19.4926,19.5404,15294.0
2020-04-01 11:50:00,24.45,24.75,24.44,24.66,5494.0,19.4767,19.7156,19.4687,19.6439,5494.0
2020-04-01 12:00:00,24.69,24.72,24.08,24.08,5402.0,19.6678,19.6917,19.1819,19.1819,5402.0
2020-04-01 12:10:00,24.09,24.16,23.95,24.0,6000.0,19.1899,19.2456,19.0784,19.1182,6000.0
2020-04-01 12:20:00,23.99,24.08,23.88,23.91,7500.0,19.1102,19.1819,19.0226,19.0465,7500.0
2020-04-01 12:30:00,23.93,24.07,23.93,23.99,5100.0,19.0624,19.1739,19.0624,19.1102,5100.0
2020-04-01 12:40:00,24.09,24.09,23.76,23.9,5900.0,19.1899,19.1899,18.927,19.0385,5900.0
2020-04-01 12:50:00,23.78,24.17,23.71,24.17,4154.0,18.9429,19.2536,18.8872,19.2536,4154.0
2020-04-01 13:00:00,24.11,24.48,24.08,24.31,5900.0,19.2058,19.5005,19.1819,19.3651,5900.0
2020-04-01 13:10:00,24.39,24.42,24.3,24.35,6340.0,19.4289,19.4528,19.3572,19.397,6340.0
2020-04-01 13:20:00,24.35,24.55,24.35,24.5,5759.0,19.397,19.5563,19.397,19.5165,5759.0
2020-04-01 13:30:00,24.58,24.66,24.48,24.61,6000.0,19.5802,19.6439,19.5005,19.6041,6000.0
2020-04-01 13:40:00,24.64,24.83,24.64,24.83,9030.0,19.628,19.7794,19.628,19.7794,9030.0
2020-04-01 13:50:00,24.85,25.3,24.85,25.23,38862.0,19.7953,20.1538,19.7953,20.098,38862.0
2020-04-01 14:00:00,25.13,25.23,25.0,25.2,5107.0,20.0183,20.098,19.9148,20.0741,5107.0
2020-04-01 14:10:00,25.17,25.17,24.88,24.89,4349.0,20.0502,20.0502,19.8192,19.8272,4349.0
2020-04-01 14:20:00,24.87,25.13,24.83,24.91,5699.0,19.8112,20.0183,19.7794,19.8431,5699.0
2020-04-01 14:30:00,24.88,25.15,24.82,25.13,5540.0,19.8192,20.0343,19.7714,20.0183,5540.0
2020-04-01 14:40:00,25.12,25.33,25.08,25.33,5906.0,20.0104,20.1777,19.9785,20.1777,5906.0
2020-04-01 14:50:00,25.33,25.33,25.23,25.3,2896.0,20.1777,20.1777,20.098,20.1538,2896.0
2020-04-01 15:00:00,25.42,25.43,25.25,25.29,2200.0,20.2493,20.2573,20.1139,20.1458,2200.0
2020-04-01 15:10:00,25.29,25.48,25.25,25.48,4207.0,20.1458,20.2971,20.1139,20.2971,4207.0
2020-04-01 15:20:00,25.46,25.46,25.3,25.39,6537.0,20.2812,20.2812,20.1538,20.2254,6537.0
2020-04-01 15:30:00,25.41,25.41,24.98,25.04,8322.0,20.2414,20.2414,19.8988,19.9466,8322.0
2020-04-01 15:40:00,25.03,25.1,24.91,25.1,12340.0,19.9387,19.9944,19.8431,19.9944,12340.0
2020-04-01 15:50:00,25.1,25.17,24.98,25.06,28675.0,19.9944,20.0502,19.8988,19.9626,28675.0
2020-04-02 09:30:00,26.64,27.88,26.55,27.59,18477.0,21.2212,22.209,21.1495,21.9779,18477.0
2020-04-02 09:40:00,27.57,27.71,27.2,27.35,17491.0,21.962,22.0735,21.6673,21.7868,17491.0
2020-04-02 09:50:00,27.37,28.35,27.37,28.32,75124.0,21.8027,22.5834,21.8027,22.5595,75124.0
2020-04-02 10:00:00,28.31,28.81,28.06,28.81,18517.0,22.5515,22.9498,22.3523,22.9498,18517.0
2020-04-02 10:10:00,28.78,28.97,28.47,28.59,13760.0,22.9259,23.0772,22.6789,22.7745,13760.0
2020-04-02 10:20:00,28.46,29.8,28.2,29.42,21651.0,22.671,23.7384,22.4639,23.4357,21651.0
2020-04-02 10:30:00,29.17,32.88,29.16,32.88,35395.0,23.2366,26.1919,23.2286,26.1919,35395.0
2020-04-02 10:40:00,32.74,33.12,31.17,31.5,32527.0,26.0804,26.3831,24.8297,25.0926,32527.0
2020-04-02 10:50:00,31.57,31.77,30.9,30.99,25538.0,25.1484,25.3077,24.6147,24.6864,25538.0
2020-04-02 11:00:00,31.02,31.33,30.5,30.92,17488.0,24.7103,24.9572,24.296,24.6306,17488.0
2020-04-02 11:10:00,30.93,30.93,30.0,30.01,20874.0,24.6386,24.6386,23.8977,23.9057,20874.0
2020-04-02 11:20:00,30.13,30.18,28.71,28.82,15783.0,24.0013,24.0411,22.8701,22.9578,15783.0
2020-04-02 11:30:00,29.05,29.66,29.05,29.15,22582.0,23.141,23.6269,23.141,23.2206,22582.0
2020-04-02 11:40:00,29.2,30.0,29.2,29.81,5909.0,23.2605,23.8977,23.2605,23.7464,5909.0
2020-04-02 11:50:00,29.96,30.03,29.6,29.88,11547.0,23.8659,23.9216,23.5791,23.8021,11547.0
2020-04-02 12:00:00,29.96,30.39,29.76,30.21,8241.0,23.8659,24.2084,23.7066,24.065,8241.0
2020-04-02 12:10:00,30.15,30.46,29.81,30.02,13528.0,24.0172,24.2642,23.7464,23.9137,13528.0
2020-04-02 12:20:00,30.04,30.48,30.0,30.08,9771.0,23.9296,24.2801,23.8977,23.9615,9771.0
2020-04-02 12:30:00,30.09,30.09,29.86,29.95,11239.0,23.9694,23.9694,23.7862,23.8579,11239.0
2020-04-02 12:40:00,30.04,30.46,30.03,30.13,13651.0,23.9296,24.2642,23.9216,24.0013,13651.0
2020-04-02 12:50:00,30.21,30.27,29.95,30.02,7632.0,24.065,24.1128,23.8579,23.9137,7632.0
2020-04-02 13:00:00,30.0,30.02,29.19,29.2,10866.0,23.8977,23.9137,23.2525,23.2605,10866.0
2020-04-02 13:10:00,29.21,29.24,28.54,28.67,10257.0,23.2684,23.2923,22.7347,22.8383,10257.0
2020-04-02 13:20:00,28.68,28.68,28.19,28.28,11993.0,22.8462,22.8462,22.4559,22.5276,11993.0
2020-04-02 13:30:00,28.22,28.69,28.22,28.56,14621.0,22.4798,22.8542,22.4798,22.7506,14621.0
2020-04-02 13:40:00,28.57,28.88,28.56,28.61,14994.0,22.7586,23.0056,22.7506,22.7905,14994.0
2020-04-02 13:50:00,28.65,29.0,28.61,28.89,10152.0,22.8223,23.1011,22.7905,23.0135,10152.0
2020-04-02 14:00:00,28.83,28.83,28.06,28.06,36281.0,22.9657,22.9657,22.3523,22.3523,36281.0
2020-04-02 14:10:00,28.01,28.25,27.75,27.75,12855.0,22.3125,22.5037,22.1054,22.1054,12855.0
2020-04-02 14:20:00,27.85,28.5,27.78,28.35,20084.0,22.1851,22.7028,22.1293,22.5834,20084.0
2020-04-02 14:30:00,28.35,28.69,28.31,28.57,28061.0,22.5834,22.8542,22.5515,22.7586,28061.0
2020-04-02 14:40:00,28.61,28.98,28.52,28.91,15097.0,22.7905,23.0852,22.7188,23.0294,15097.0
2020-04-02 14:50:00,28.99,29.23,28.75,29.19,10544.0,23.0932,23.2844,22.902,23.2525,10544.0
2020-04-02 15:00:00,29.2,29.38,28.82,28.91,12193.0,23.2605,23.4038,22.9578,23.0294,12193.0
2020-04-02 15:10:00,28.91,29.15,28.9,28.99,14168.0,23.0294,23.2206,23.0215,23.0932,14168.0
2020-04-02 15:20:00,29.02,29.36,29.01,29.13,16231.0,23.1171,23.3879,23.1091,23.2047,16231.0
2020-04-02 15:30:00,29.14,29.18,28.88,29.06,17783.0,23.2127,23.2445,23.0056,23.1489,17783.0
2020-04-02 15:40:00,29.1,29.23,28.87,28.89,25186.0,23.1808,23.2844,22.9976,23.0135,25186.0
2020-04-02 15:50:00,28.91,29.3,28.91,29.05,73021.0,23.0294,23.3401,23.0294,23.141,73021.0
2020-04-03 09:30:00,31.34,31.49,29.43,29.59,21376.0,24.9652,25.0847,23.4437,23.5711,21376.0
2020-04-03 09:40:00,29.6,29.86,28.81,28.85,41720.0,23.5791,23.7862,22.9498,22.9817,41720.0
2020-04-03 09:50:00,28.68,29.28,28.68,29.11,11816.0,22.8462,23.3242,22.8462,23.1888,11816.0
2020-04-03 10:00:00,29.09,29.85,28.61,29.78,29202.0,23.1728,23.7782,22.7905,23.7225,29202.0
2020-04-03 10:10:00,29.79,29.87,28.38,28.38,14701.0,23.7304,23.7942,22.6073,22.6073,14701.0
2020-04-03 10:20:00,28.39,29.2,28.39,28.84,4500.0,22.6152,23.2605,22.6152,22.9737,4500.0
2020-04-03 10:30:00,28.96,29.08,28.61,28.87,6508.0,23.0693,23.1649,22.7905,22.9976,6508.0
2020-04-03 10:40:00,28.99,29.31,28.67,29.31,4412.0,23.0932,23.3481,22.8383,23.3481,4412.0
2020-04-03 10:50:00,29.37,29.45,29.17,29.32,3819.0,23.3959,23.4596,23.2366,23.3561,3819.0
2020-04-03 11:00:00,29.27,29.37,28.9,29.15,15890.0,23.3162,23.3959,23.0215,23.2206,15890.0
2020-04-03 11:10:00,29.08,29.2,28.83,28.86,6158.0,23.1649,23.2605,22.9657,22.9896,6158.0
2020-04-03 11:20:00,29.0,29.0,28.57,28.68,4351.0,23.1011,23.1011,22.7586,22.8462,4351.0
2020-04-03 11:30:00,28.67,28.85,28.27,28.85,10691.0,22.8383,22.9817,22.5196,22.9817,10691.0
2020-04-03 11:40:00,28.87,28.87,28.52,28.59,5646.0,22.9976,22.9976,22.7188,22.7745,5646.0
2020-04-03 11:50:00,28.59,28.81,28.53,28.76,3467.0,22.7745,22.9498,22.7267,22.91,3467.0
2020-04-03 12:00:00,28.83,28.83,28.41,28.53,4300.0,22.9657,22.9657,22.6312,22.7267,4300.0
2020-04-03 12:10:00,28.6,28.7,27.85,27.99,6616.0,22.7825,22.8622,22.1851,22.2966,6616.0
2020-04-03 12:20:00,27.97,28.43,27.85,28.43,4708.0,22.2807,22.6471,22.1851,22.6471,4708.0
2020-04-03 12:30:00,28.4,29.05,28.4,29.03,7321.0,22.6232,23.141,22.6232,23.125,7321.0
2020-04-03 12:40:00,29.04,29.1,28.67,28.97,9508.0,23.133,23.1808,22.8383,23.0772,9508.0
2020-04-03 12:50:00,28.97,29.1,28.67,28.92,9042.0,23.0772,23.1808,22.8383,23.0374,9042.0
2020-04-03 13:00:00,28.93,29.11,28.88,29.01,2500.0,23.0454,23.1888,23.0056,23.1091,2500.0
2020-04-03 13:10:00,28.98,29.01,28.75,28.96,3200.0,23.0852,23.1091,22.902,23.0693,3200.0
2020-04-03 13:20:00,28.99,29.02,28.53,28.76,2900.0,23.0932,23.1171,22.7267,22.91,2900.0
2020-04-03 13:30:00,28.75,29.01,28.7,28.99,2400.0,22.902,23.1091,22.8622,23.0932,2400.0
2020-04-03 13:40:00,28.93,29.12,28.86,29.02,5328.0,23.0454,23.1967,22.9896,23.1171,5328.0
2020-04-03 13:50:00,29.03,29.16,28.79,29.16,7453.0,23.125,23.2286,22.9339,23.2286,7453.0
2020-04-03 14:00:00,29.11,29.17,28.98,29.08,5900.0,23.1888,23.2366,23.0852,23.1649,5900.0
2020-04-03 14:10:00,29.19,29.44,28.98,29.44,6400.0,23.2525,23.4516,23.0852,23.4516,6400.0
2020-04-03 14:20:00,29.46,29.86,29.44,29.78,5495.0,23.4676,23.7862,23.4516,23.7225,5495.0
2020-04-03 14:30:00,29.76,29.98,29.59,29.81,7153.0,23.7066,23.8818,23.5711,23.7464,7153.0
2020-04-03 14:40:00,29.88,30.05,29.74,30.05,6007.0,23.8021,23.9376,23.6906,23.9376,6007.0
2020-04-03 14:50:00,30.01,30.4,30.01,30.4,8922.0,23.9057,24.2164,23.9057,24.2164,8922.0
2020-04-03 15:00:00,30.34,30.57,30.24,30.57,8447.0,24.1686,24.3518,24.0889,24.3518,8447.0
2020-04-03 15:10:00,30.46,30.68,30.28,30.63,9400.0,24.2642,24.4394,24.1208,24.3996,9400.0
2020-04-03 15:20:00,30.51,30.84,30.39,30.84,12652.0,24.304,24.5669,24.2084,24.5669,12652.0
2020-04-03 15:30:00,30.81,30.99,30.41,30.86,22168.0,24.543,24.6864,24.2243,24.5828,22168.0
2020-04-03 15:40:00,30.89,31.48,30.79,31.41,39795.0,24.6067,25.0767,24.527,25.0209,39795.0
2020-04-03 15:50:00,31.46,32.87,31.32,31.6,103038.0,25.0608,26.1839,24.9492,25.1723,103038.0
2020-04-06 09:30:00,32.1,32.29,31.01,31.22,7907.0,25.5706,25.7219,24.7023,24.8696,7907.0
2020-04-06 09:40:00,31.55,31.82,31.35,31.77,3220.0,25.1324,25.3475,24.9731,25.3077,3220.0
2020-04-06 09:50:00,31.69,31.81,30.97,30.97,4098.0,25.244,25.3396,24.6704,24.6704,4098.0
2020-04-06 10:00:00,31.02,31.13,30.6,30.73,13297.0,24.7103,24.7979,24.3757,24.4792,13297.0
2020-04-06 10:10:00,30.63,31.27,30.26,31.27,4100.0,24.3996,24.9094,24.1048,24.9094,4100.0
2020-04-06 10:20:00,31.23,31.32,30.39,30.39,2900.0,24.8775,24.9492,24.2084,24.2084,2900.0
2020-04-06 10:30:00,30.26,30.26,29.65,30.1,9039.0,24.1048,24.1048,23.6189,23.9774,9039.0
2020-04-06 10:40:00,30.03,30.21,29.83,30.21,2525.0,23.9216,24.065,23.7623,24.065,2525.0
2020-04-06 10:50:00,30.23,30.44,30.01,30.21,6060.0,24.0809,24.2482,23.9057,24.065,6060.0
2020-04-06 11:00:00,30.3,30.41,29.94,29.94,14035.0,24.1367,24.2243,23.8499,23.8499,14035.0
2020-04-06 11:10:00,30.08,30.14,29.9,30.04,3586.0,23.9615,24.0093,23.8181,23.9296,3586.0
2020-04-06 11:20:00,29.97,30.39,29.97,30.38,3525.0,23.8738,24.2084,23.8738,24.2004,3525.0
2020-04-06 11:30:00,30.41,30.7,30.38,30.67,4100.0,24.2243,24.4553,24.2004,24.4314,4100.0
2020-04-06 11:40:00,30.59,31.15,30.44,30.85,9407.0,24.3677,24.8138,24.2482,24.5748,9407.0
2020-04-06 11:50:00,30.89,31.02,30.7,30.7,2551.0,24.6067,24.7103,24.4553,24.4553,2551.0
2020-04-06 12:00:00,30.75,30.8,30.47,30.69,12593.0,24.4952,24.535,24.2721,24.4474,12593.0
2020-04-06 12:10:00,30.65,31.0,30.54,31.0,7925.0,24.4155,24.6943,24.3279,24.6943,7925.0
2020-04-06 12:20:00,30.97,31.52,30.97,31.52,6879.0,24.6704,25.1086,24.6704,25.1086,6879.0
2020-04-06 12:30:00,31.53,31.72,30.99,31.01,12612.0,25.1165,25.2679,24.6864,24.7023,12612.0
2020-04-06 12:40:00,31.03,31.03,30.64,30.93,9884.0,24.7182,24.7182,24.4076,24.6386,9884.0
2020-04-06 12:50:00,30.86,30.93,30.72,30.9,1200.0,24.5828,24.6386,24.4713,24.6147,1200.0
2020-04-06 13:00:00,31.0,31.14,30.95,31.1,2198.0,24.6943,24.8058,24.6545,24.774,2198.0
2020-04-06 13:10:00,31.11,31.22,31.08,31.22,2400.0,24.7819,24.8696,24.7581,24.8696,2400.0
2020-04-06 13:20:00,31.22,31.41,31.22,31.36,2300.0,24.8696,25.0209,24.8696,24.9811,2300.0
2020-04-06 13:30:00,31.46,31.6,31.42,31.53,10161.0,25.0608,25.1723,25.0289,25.1165,10161.0
2020-04-06 13:40:00,31.55,31.83,31.54,31.73,27618.0,25.1324,25.3555,25.1245,25.2758,27618.0
2020-04-06 13:50:00,31.73,31.81,31.63,31.65,3590.0,25.2758,25.3396,25.1962,25.2121,3590.0
2020-04-06 14:00:00,31.59,31.59,31.06,31.07,2600.0,25.1643,25.1643,24.7421,24.7501,2600.0
2020-04-06 14:10:00,31.11,31.71,31.11,31.66,5704.0,24.7819,25.2599,24.7819,25.2201,5704.0
2020-04-06 14:20:00,31.67,31.83,31.63,31.7,6625.0,25.228,25.3555,25.1962,25.2519,6625.0
2020-04-06 14:30:00,31.73,31.76,31.53,31.55,4178.0,25.2758,25.2997,25.1165,25.1324,4178.0
2020-04-06 14:40:00,31.61,31.91,31.55,31.91,5890.0,25.1802,25.4192,25.1324,25.4192,5890.0
2020-04-06 14:50:00,31.81,31.95,31.62,31.79,4449.0,25.3396,25.4511,25.1882,25.3236,4449.0
2020-04-06 15:00:00,31.73,31.92,31.65,31.91,6524.0,25.2758,25.4272,25.2121,25.4192,6524.0
2020-04-06 15:10:00,31.85,31.96,31.67,31.7,5744.0,25.3714,25.4591,25.228,25.2519,5744.0
2020-04-06 15:20:00,31.69,32.0,31.67,32.0,6450.0,25.244,25.4909,25.228,25.4909,6450.0
2020-04-06 15:30:00,31.99,32.15,31.88,32.12,18689.0,25.4829,25.6104,25.3953,25.5865,18689.0
2020-04-06 15:40:00,32.13,32.44,31.95,32.17,13565.0,25.5945,25.8414,25.4511,25.6263,13565.0
2020-04-06 15:50:00,32.22,32.38,31.96,32.16,22619.0,25.6662,25.7936,25.4591,25.6184,22619.0
2020-04-07 09:30:00,34.22,36.78,34.22,34.7,29049.0,27.2593,29.2986,27.2593,27.6417,29049.0
2020-04-07 09:40:00,34.69,36.49,34.69,36.22,13624.0,27.6337,29.0676,27.6337,28.8525,13624.0
2020-04-07 09:50:00,36.23,37.7,36.11,37.67,13124.0,28.8605,30.0315,28.7649,30.0076,13124.0
2020-04-07 10:00:00,37.68,38.01,36.4,36.4,11445.0,30.0156,30.2784,28.9959,28.9959,11445.0
2020-04-07 10:10:00,36.4,36.41,35.21,35.78,8442.0,28.9959,29.0039,28.048,28.502,8442.0
2020-04-07 10:20:00,35.81,36.14,35.14,35.5,9522.0,28.5259,28.7888,27.9922,28.279,9522.0
2020-04-07 10:30:00,35.39,36.1,35.26,35.9,9459.0,28.1914,28.7569,28.0878,28.5976,9459.0
2020-04-07 10:40:00,35.85,36.4,35.22,35.24,7800.0,28.5578,28.9959,28.0559,28.0719,7800.0
2020-04-07 10:50:00,35.26,35.42,34.73,35.08,7516.0,28.0878,28.2153,27.6656,27.9444,7516.0
2020-04-07 11:00:00,35.26,36.26,35.13,35.75,13146.0,28.0878,28.8844,27.9842,28.4781,13146.0
2020-04-07 11:10:00,35.9,36.71,35.78,36.19,6788.0,28.5976,29.2429,28.502,28.8286,6788.0
2020-04-07 11:20:00,35.99,36.38,35.58,36.25,13403.0,28.6693,28.98,28.3427,28.8764,13403.0
2020-04-07 11:30:00,36.21,36.42,36.0,36.41,9703.0,28.8446,29.0118,28.6773,29.0039,9703.0
2020-04-07 11:40:00,36.43,36.59,36.16,36.2,12589.0,29.0198,29.1473,28.8047,28.8366,12589.0
2020-04-07 11:50:00,36.14,36.21,35.88,35.96,23106.0,28.7888,28.8446,28.5817,28.6454,23106.0
2020-04-07 12:00:00,35.95,36.3,35.95,36.27,3677.0,28.6374,28.9163,28.6374,28.8924,3677.0
2020-04-07 12:10:00,36.2,36.72,36.06,36.67,4002.0,28.8366,29.2508,28.7251,29.211,4002.0
2020-04-07 12:20:00,36.65,36.78,36.27,36.32,12689.0,29.1951,29.2986,28.8924,28.9322,12689.0
2020-04-07 12:30:00,36.5,36.5,35.94,35.94,10454.0,29.0756,29.0756,28.6295,28.6295,10454.0
2020-04-07 12:40:00,35.93,36.11,35.78,36.1,2450.0,28.6215,28.7649,28.502,28.7569,2450.0
2020-04-07 12:50:00,35.88,36.03,35.53,35.53,5397.0,28.5817,28.7012,28.3029,28.3029,5397.0
2020-04-07 13:00:00,35.6,35.61,35.36,35.44,4189.0,28.3586,28.3666,28.1675,28.2312,4189.0
2020-04-07 13:10:00,35.44,35.64,34.75,34.77,8646.0,28.2312,28.3905,27.6815,27.6975,8646.0
2020-04-07 13:20:00,34.86,35.07,34.61,35.06,5958.0,27.7692,27.9364,27.57,27.9285,5958.0
2020-04-07 13:30:00,35.13,35.2,34.91,34.93,6544.0,27.9842,28.04,27.809,27.8249,6544.0
2020-04-07 13:40:00,34.86,34.96,34.52,34.52,8718.0,27.7692,27.8488,27.4983,27.4983,8718.0
2020-04-07 13:50:00,34.5,34.72,34.35,34.45,9957.0,27.4824,27.6576,27.3629,27.4426,9957.0
2020-04-07 14:00:00,34.29,34.3,33.32,33.94,17619.0,27.3151,27.3231,26.5424,27.0363,17619.0
2020-04-07 14:10:00,33.88,34.07,33.04,33.1,8638.0,26.9885,27.1399,26.3194,26.3672,8638.0
2020-04-07 14:20:00,33.08,33.71,33.06,33.26,6725.0,26.3512,26.8531,26.3353,26.4946,6725.0
2020-04-07 14:30:00,33.23,33.49,33.21,33.27,7300.0,26.4707,26.6778,26.4548,26.5026,7300.0
2020-04-07 14:40:00,33.15,33.17,32.84,33.04,5575.0,26.407,26.4229,26.1601,26.3194,5575.0
2020-04-07 14:50:00,32.94,33.02,32.48,32.64,8026.0,26.2397,26.3034,25.8733,26.0007,8026.0
2020-04-07 15:00:00,32.83,33.08,32.76,33.08,6566.0,26.1521,26.3512,26.0963,26.3512,6566.0
2020-04-07 15:10:00,33.28,33.38,32.9,32.97,7674.0,26.5106,26.5902,26.2078,26.2636,7674.0
2020-04-07 15:20:00,32.91,33.23,32.66,32.81,5101.0,26.2158,26.4707,26.0167,26.1362,5101.0
2020-04-07 15:30:00,32.68,33.32,32.64,33.32,8641.0,26.0326,26.5424,26.0007,26.5424,8641.0
2020-04-07 15:40:00,33.28,33.81,33.24,33.66,9056.0,26.5106,26.9327,26.4787,26.8133,9056.0
2020-04-07 15:50:00,33.23,33.44,32.89,33.05,17016.0,26.4707,26.638,26.1999,26.3273,17016.0
2020-04-08 09:30:00,34.22,35.15,33.85,34.22,8472.0,27.2593,28.0002,26.9646,27.2593,8472.0
2020-04-08 09:40:00,34.7,34.95,34.17,34.51,10142.0,27.6417,27.8409,27.2195,27.4904,10142.0
2020-04-08 09:50:00,34.47,35.12,34.38,34.67,41246.0,27.4585,27.9763,27.3868,27.6178,41246.0
2020-04-08 10:00:00,34.7,35.0,34.24,34.27,15204.0,27.6417,27.8807,27.2753,27.2992,15204.0
2020-04-08 10:10:00,34.57,34.74,34.57,34.74,500.0,27.5382,27.6736,27.5382,27.6736,500.0
2020-04-08 10:20:00,34.57,34.59,34.12,34.37,1895.0,27.5382,27.5541,27.1797,27.3788,1895.0
2020-04-08 10:30:00,34.18,34.68,34.15,34.15,4701.0,27.2275,27.6258,27.2036,27.2036,4701.0
2020-04-08 10:40:00,34.12,34.18,33.7,33.75,8529.0,27.1797,27.2275,26.8451,26.8849,8529.0
2020-04-08 10:50:00,33.78,34.24,33.78,34.24,3213.0,26.9088,27.2753,26.9088,27.2753,3213.0
2020-04-08 11:00:00,34.36,34.55,34.23,34.55,4097.0,27.3709,27.5222,27.2673,27.5222,4097.0
2020-04-08 11:10:00,34.55,35.0,34.55,34.73,3612.0,27.5222,27.8807,27.5222,27.6656,3612.0
2020-04-08 11:20:00,34.8,34.9,34.64,34.64,4795.0,27.7214,27.801,27.5939,27.5939,4795.0
2020-04-08 11:30:00,34.69,34.97,34.47,34.94,6781.0,27.6337,27.8568,27.4585,27.8329,6781.0
2020-04-08 11:40:00,35.09,35.29,34.92,35.15,3400.0,27.9524,28.1117,27.817,28.0002,3400.0
2020-04-08 11:50:00,35.0,35.0,34.62,34.62,2800.0,27.8807,27.8807,27.578,27.578,2800.0
2020-04-08 12:00:00,34.67,34.67,34.48,34.5,2375.0,27.6178,27.6178,27.4665,27.4824,2375.0
2020-04-08 12:10:00,34.39,34.71,34.39,34.61,2204.0,27.3948,27.6497,27.3948,27.57,2204.0
2020-04-08 12:20:00,34.61,34.87,34.61,34.79,2800.0,27.57,27.7771,27.57,27.7134,2800.0
2020-04-08 12:30:00,34.82,34.82,34.34,34.59,4154.0,27.7373,27.7373,27.3549,27.5541,4154.0
2020-04-08 12:40:00,34.62,34.68,34.43,34.57,3115.0,27.578,27.6258,27.4266,27.5382,3115.0
2020-04-08 12:50:00,34.43,34.51,34.28,34.33,2380.0,27.4266,27.4904,27.3071,27.347,2380.0
2020-04-08 13:00:00,34.24,34.24,34.06,34.09,3250.0,27.2753,27.2753,27.1319,27.1558,3250.0
2020-04-08 13:10:00,34.0,34.46,34.0,34.46,3383.0,27.0841,27.4505,27.0841,27.4505,3383.0
2020-04-08 13:20:00,34.5,34.6,34.4,34.4,1700.0,27.4824,27.5621,27.4027,27.4027,1700.0
2020-04-08 13:30:00,34.44,34.53,34.0,34.0,3197.0,27.4346,27.5063,27.0841,27.0841,3197.0
2020-04-08 13:40:00,33.96,34.28,33.96,34.2,4618.0,27.0522,27.3071,27.0522,27.2434,4618.0
2020-04-08 13:50:00,34.23,34.43,34.2,34.23,2775.0,27.2673,27.4266,27.2434,27.2673,2775.0
2020-04-08 14:00:00,34.22,34.57,34.22,34.34,2511.0,27.2593,27.5382,27.2593,27.3549,2511.0
2020-04-08 14:10:00,34.48,34.9,34.33,34.84,2883.0,27.4665,27.801,27.347,27.7532,2883.0
2020-04-08 14:20:00,34.95,35.33,34.72,35.25,3665.0,27.8409,28.1436,27.6576,28.0798,3665.0
2020-04-08 14:30:00,35.19,35.65,35.18,35.4,5986.0,28.032,28.3985,28.0241,28.1993,5986.0
2020-04-08 14:40:00,35.34,35.65,35.23,35.34,12160.0,28.1515,28.3985,28.0639,28.1515,12160.0
2020-04-08 14:50:00,35.48,36.33,35.48,36.33,9440.0,28.2631,28.9402,28.2631,28.9402,9440.0
2020-04-08 15:00:00,36.31,36.79,36.26,36.79,15888.0,28.9242,29.3066,28.8844,29.3066,15888.0
2020-04-08 15:10:00,36.78,36.78,36.14,36.46,9598.0,29.2986,29.2986,28.7888,29.0437,9598.0
2020-04-08 15:20:00,36.43,36.54,36.14,36.48,6261.0,29.0198,29.1074,28.7888,29.0596,6261.0
2020-04-08 15:30:00,36.54,36.81,36.49,36.57,12308.0,29.1074,29.3225,29.0676,29.1313,12308.0
2020-04-08 15:40:00,36.62,36.83,36.35,36.83,13260.0,29.1712,29.3384,28.9561,29.3384,13260.0
2020-04-08 15:50:00,36.87,37.65,36.87,37.48,20748.0,29.3703,29.9917,29.3703,29.8562,20748.0
2020-04-09 09:30:00,40.34,40.95,38.16,38.31,33198.0,32.1345,32.6204,30.3979,30.5174,33198.0
2020-04-09 09:40:00,38.72,39.47,38.63,39.13,18443.0,30.844,31.4414,30.7723,31.1706,18443.0
2020-04-09 09:50:00,39.09,39.5,39.04,39.28,7996.0,31.1387,31.4653,31.0989,31.2901,7996.0
2020-04-09 10:00:00,39.21,39.41,38.33,38.59,15830.0,31.2343,31.3937,30.5333,30.7404,15830.0
2020-04-09 10:10:00,38.6,39.23,38.6,38.6,10027.0,30.7484,31.2503,30.7484,30.7484,10027.0
2020-04-09 10:20:00,38.5,39.74,37.69,39.74,13887.0,30.6688,31.6565,30.0235,31.6565,13887.0
2020-04-09 10:30:00,39.67,40.55,39.34,40.11,18158.0,31.6008,32.3018,31.3379,31.9513,18158.0
2020-04-09 10:40:00,40.1,40.35,39.67,39.92,13465.0,31.9433,32.1424,31.6008,31.7999,13465.0
2020-04-09 10:50:00,39.93,40.1,39.53,39.75,9231.0,31.8079,31.9433,31.4892,31.6645,9231.0
2020-04-09 11:00:00,39.8,39.86,38.06,38.16,10797.0,31.7043,31.7521,30.3183,30.3979,10797.0
2020-04-09 11:10:00,38.19,38.31,37.93,38.01,10906.0,30.4218,30.5174,30.2147,30.2784,10906.0
2020-04-09 11:20:00,38.17,38.32,37.24,37.88,8268.0,30.4059,30.5254,29.6651,30.1749,8268.0
2020-04-09 11:30:00,37.99,37.99,37.06,37.06,13782.0,30.2625,30.2625,29.5217,29.5217,13782.0
2020-04-09 11:40:00,37.1,37.1,36.38,36.63,5236.0,29.5535,29.5535,28.98,29.1791,5236.0
2020-04-09 11:50:00,36.6,36.73,36.45,36.64,6138.0,29.1552,29.2588,29.0357,29.1871,6138.0
2020-04-09 12:00:00,36.67,37.25,36.55,37.04,11167.0,29.211,29.673,29.1154,29.5057,11167.0
2020-04-09 12:10:00,36.98,36.98,36.6,36.88,5027.0,29.4579,29.4579,29.1552,29.3783,5027.0
2020-04-09 12:20:00,37.0,37.28,36.8,37.0,17148.0,29.4739,29.6969,29.3146,29.4739,17148.0
2020-04-09 12:30:00,37.07,37.17,36.88,37.0,6777.0,29.5296,29.6093,29.3783,29.4739,6777.0
2020-04-09 12:40:00,37.17,37.28,37.0,37.0,15407.0,29.6093,29.6969,29.4739,29.4739,15407.0
2020-04-09 12:50:00,36.87,37.42,36.85,37.39,11393.0,29.3703,29.8084,29.3544,29.7845,11393.0
2020-04-09 13:00:00,37.35,37.48,37.27,37.46,9809.0,29.7527,29.8562,29.6889,29.8403,9809.0
2020-04-09 13:10:00,37.49,37.88,37.35,37.88,5706.0,29.8642,30.1749,29.7527,30.1749,5706.0
2020-04-09 13:20:00,37.97,38.32,37.9,38.12,3200.0,30.2466,30.5254,30.1908,30.3661,3200.0
2020-04-09 13:30:00,38.31,38.34,37.02,37.04,12577.0,30.5174,30.5413,29.4898,29.5057,12577.0
2020-04-09 13:40:00,37.04,37.12,36.55,36.55,9464.0,29.5057,29.5695,29.1154,29.1154,9464.0
2020-04-09 13:50:00,36.51,36.53,36.11,36.37,4837.0,29.0835,29.0995,28.7649,28.972,4837.0
2020-04-09 14:00:00,36.45,36.45,34.75,34.85,28292.0,29.0357,29.0357,27.6815,27.7612,28292.0
2020-04-09 14:10:00,34.88,35.25,34.53,34.83,16853.0,27.7851,28.0798,27.5063,27.7453,16853.0
2020-04-09 14:20:00,34.87,34.9,34.39,34.4,14159.0,27.7771,27.801,27.3948,27.4027,14159.0
2020-04-09 14:30:00,34.19,34.54,34.03,34.31,8783.0,27.2354,27.5143,27.108,27.331,8783.0
2020-04-09 14:40:00,34.45,34.45,33.86,33.86,8919.0,27.4426,27.4426,26.9726,26.9726,8919.0
2020-04-09 14:50:00,33.83,33.91,33.23,33.88,7962.0,26.9487,27.0124,26.4707,26.9885,7962.0
2020-04-09 15:00:00,33.88,34.64,33.52,34.64,13063.0,26.9885,27.5939,26.7017,27.5939,13063.0
2020-04-09 15:10:00,34.75,35.13,34.57,34.77,12336.0,27.6815,27.9842,27.5382,27.6975,12336.0
2020-04-09 15:20:00,34.82,34.96,34.5,34.76,8851.0,27.7373,27.8488,27.4824,27.6895,8851.0
2020-04-09 15:30:00,34.82,35.1,34.69,34.79,7637.0,27.7373,27.9603,27.6337,27.7134,7637.0
2020-04-09 15:40:00,34.92,35.08,34.55,34.57,8811.0,27.817,27.9444,27.5222,27.5382,8811.0
2020-04-09 15:50:00,34.53,34.92,34.51,34.89,19097.0,27.5063,27.817,27.4904,27.7931,19097.0
2020-04-13 09:30:00,36.91,36.95,34.61,35.14,9227.0,29.4022,29.434,27.57,27.9922,9227.0
2020-04-13 09:40:00,35.01,35.02,34.04,34.5,11910.0,27.8887,27.8966,27.116,27.4824,11910.0
2020-04-13 09:50:00,34.51,35.47,34.41,35.34,9202.0,27.4904,28.2551,27.4107,28.1515,9202.0
2020-04-13 10:00:00,35.35,35.83,35.25,35.59,38482.0,28.1595,28.5419,28.0798,28.3507,38482.0
2020-04-13 10:10:00,35.59,35.67,34.63,34.73,7649.0,28.3507,28.4144,27.5859,27.6656,7649.0
2020-04-13 10:20:00,34.78,34.87,34.35,34.78,3330.0,27.7054,27.7771,27.3629,27.7054,3330.0
2020-04-13 10:30:00,34.66,34.93,34.61,34.78,14995.0,27.6098,27.8249,27.57,27.7054,14995.0
2020-04-13 10:40:00,34.75,35.08,34.49,34.49,6608.0,27.6815,27.9444,27.4744,27.4744,6608.0
2020-04-13 10:50:00,34.51,34.51,34.03,34.05,3838.0,27.4904,27.4904,27.108,27.1239,3838.0
2020-04-13 11:00:00,34.1,34.16,33.63,33.67,11324.0,27.1638,27.2116,26.7894,26.8212,11324.0
2020-04-13 11:10:00,33.81,34.41,33.81,34.41,3783.0,26.9327,27.4107,26.9327,27.4107,3783.0
2020-04-13 11:20:00,34.49,34.49,34.25,34.41,7437.0,27.4744,27.4744,27.2832,27.4107,7437.0
2020-04-13 11:30:00,34.25,34.26,33.8,33.85,11553.0,27.2832,27.2912,26.9248,26.9646,11553.0
2020-04-13 11:40:00,33.82,33.92,33.56,33.92,2818.0,26.9407,27.0204,26.7336,27.0204,2818.0
2020-04-13 11:50:00,33.86,33.93,33.62,33.62,1710.0,26.9726,27.0283,26.7814,26.7814,1710.0
2020-04-13 12:00:00,33.7,33.82,33.69,33.82,1749.0,26.8451,26.9407,26.8372,26.9407,1749.0
2020-04-13 12:10:00,33.82,34.13,33.82,34.1,2151.0,26.9407,27.1877,26.9407,27.1638,2151.0
2020-04-13 12:20:00,34.11,34.11,33.68,33.68,3640.0,27.1717,27.1717,26.8292,26.8292,3640.0
2020-04-13 12:30:00,33.66,33.66,33.43,33.43,6892.0,26.8133,26.8133,26.63,26.63,6892.0
2020-04-13 12:40:00,33.58,33.69,33.34,33.37,5477.0,26.7495,26.8372,26.5583,26.5822,5477.0
2020-04-13 12:50:00,33.41,33.41,33.06,33.16,4874.0,26.6141,26.6141,26.3353,26.415,4874.0
2020-04-13 13:00:00,33.1,33.11,33.03,33.1,1800.0,26.3672,26.3751,26.3114,26.3672,1800.0
2020-04-13 13:10:00,33.07,33.07,33.01,33.05,5751.0,26.3433,26.3433,26.2955,26.3273,5751.0
2020-04-13 13:20:00,33.04,33.22,33.04,33.22,1024.0,26.3194,26.4628,26.3194,26.4628,1024.0
2020-04-13 13:30:00,33.17,33.49,33.12,33.44,3457.0,26.4229,26.6778,26.3831,26.638,3457.0
2020-04-13 13:40:00,33.44,33.45,33.01,33.01,5360.0,26.638,26.646,26.2955,26.2955,5360.0
2020-04-13 13:50:00,33.01,33.23,33.01,33.07,2600.0,26.2955,26.4707,26.2955,26.3433,2600.0
2020-04-13 14:00:00,33.31,33.42,33.14,33.14,2532.0,26.5344,26.6221,26.399,26.399,2532.0
2020-04-13 14:10:00,33.12,33.19,33.02,33.19,3102.0,26.3831,26.4389,26.3034,26.4389,3102.0
2020-04-13 14:20:00,33.17,33.22,33.03,33.03,3024.0,26.4229,26.4628,26.3114,26.3114,3024.0
2020-04-13 14:30:00,33.1,33.1,32.79,32.79,12049.0,26.3672,26.3672,26.1202,26.1202,12049.0
2020-04-13 14:40:00,32.8,32.99,32.74,32.96,4287.0,26.1282,26.2795,26.0804,26.2556,4287.0
2020-04-13 14:50:00,32.86,32.88,32.79,32.88,1900.0,26.176,26.1919,26.1202,26.1919,1900.0
2020-04-13 15:00:00,32.83,32.83,32.74,32.81,2635.0,26.1521,26.1521,26.0804,26.1362,2635.0
2020-04-13 15:10:00,32.91,33.18,32.91,33.18,2830.0,26.2158,26.4309,26.2158,26.4309,2830.0
2020-04-13 15:20:00,33.17,33.17,32.96,32.96,4743.0,26.4229,26.4229,26.2556,26.2556,4743.0
2020-04-13 15:30:00,33.12,33.43,33.12,33.42,7170.0,26.3831,26.63,26.3831,26.6221,7170.0
2020-04-13 15:40:00,33.36,33.39,33.21,33.21,10774.0,26.5743,26.5982,26.4548,26.4548,10774.0
2020-04-13 15:50:00,33.21,33.22,32.91,33.1,17388.0,26.4548,26.4628,26.2158,26.3672,17388.0
2020-04-14 09:30:00,32.88,32.88,31.7,32.8,9562.0,26.1919,26.1919,25.2519,26.1282,9562.0
2020-04-14 09:40:00,32.73,33.5,32.6,33.5,11433.0,26.0724,26.6858,25.9689,26.6858,11433.0
2020-04-14 09:50:00,33.51,33.85,33.13,33.72,16260.0,26.6938,26.9646,26.3911,26.8611,16260.0
2020-04-14 10:00:00,33.62,33.62,33.0,33.02,6000.0,26.7814,26.7814,26.2875,26.3034,6000.0
2020-04-14 10:10:00,32.96,33.1,32.88,32.9,3957.0,26.2556,26.3672,26.1919,26.2078,3957.0
2020-04-14 10:20:00,32.94,32.94,32.45,32.52,8359.0,26.2397,26.2397,25.8494,25.9051,8359.0
2020-04-14 10:30:00,32.54,32.58,32.34,32.45,5806.0,25.9211,25.9529,25.7618,25.8494,5806.0
2020-04-14 10:40:00,32.5,32.54,31.93,32.09,19409.0,25.8892,25.9211,25.4352,25.5626,19409.0
2020-04-14 10:50:00,32.06,32.12,31.63,31.82,7826.0,25.5387,25.5865,25.1962,25.3475,7826.0
2020-04-14 11:00:00,31.77,31.77,31.32,31.64,14161.0,25.3077,25.3077,24.9492,25.2041,14161.0
2020-04-14 11:10:00,31.72,32.09,31.61,32.02,16995.0,25.2679,25.5626,25.1802,25.5068,16995.0
2020-04-14 11:20:00,31.96,32.38,31.96,32.32,13173.0,25.4591,25.7936,25.4591,25.7458,13173.0
2020-04-14 11:30:00,32.26,32.65,32.18,32.23,9273.0,25.698,26.0087,25.6343,25.6741,9273.0
2020-04-14 11:40:00,32.14,32.29,32.1,32.26,5542.0,25.6024,25.7219,25.5706,25.698,5542.0
2020-04-14 11:50:00,32.3,32.43,31.86,31.86,70792.0,25.7299,25.8334,25.3794,25.3794,70792.0
2020-04-14 12:00:00,31.97,32.4,31.97,32.36,7036.0,25.467,25.8096,25.467,25.7777,7036.0
2020-04-14 12:10:00,32.3,32.41,32.22,32.34,3500.0,25.7299,25.8175,25.6662,25.7618,3500.0
2020-04-14 12:20:00,32.3,32.39,32.11,32.39,4585.0,25.7299,25.8016,25.5785,25.8016,4585.0
2020-04-14 12:30:00,32.45,32.45,32.14,32.2,4400.0,25.8494,25.8494,25.6024,25.6502,4400.0
2020-04-14 12:40:00,32.19,32.23,31.97,31.99,6852.0,25.6423,25.6741,25.467,25.4829,6852.0
2020-04-14 12:50:00,32.02,32.3,32.02,32.29,1888.0,25.5068,25.7299,25.5068,25.7219,1888.0
2020-04-14 13:00:00,32.27,32.28,31.62,31.64,3091.0,25.706,25.714,25.1882,25.2041,3091.0
2020-04-14 13:10:00,31.55,31.75,31.5,31.66,8470.0,25.1324,25.2918,25.0926,25.2201,8470.0
2020-04-14 13:20:00,31.68,31.85,31.62,31.73,4100.0,25.236,25.3714,25.1882,25.2758,4100.0
2020-04-14 13:30:00,31.81,31.92,31.79,31.79,4450.0,25.3396,25.4272,25.3236,25.3236,4450.0
2020-04-14 13:40:00,31.85,31.85,31.72,31.84,2978.0,25.3714,25.3714,25.2679,25.3635,2978.0
2020-04-14 13:50:00,31.73,31.75,31.5,31.51,5566.0,25.2758,25.2918,25.0926,25.1006,5566.0
2020-04-14 14:00:00,31.48,31.6,31.35,31.35,6243.0,25.0767,25.1723,24.9731,24.9731,6243.0
2020-04-14 14:10:00,31.51,31.51,31.35,31.35,1998.0,25.1006,25.1006,24.9731,24.9731,1998.0
2020-04-14 14:20:00,31.32,31.33,31.11,31.15,6170.0,24.9492,24.9572,24.7819,24.8138,6170.0
2020-04-14 14:30:00,31.16,31.57,31.16,31.57,3150.0,24.8218,25.1484,24.8218,25.1484,3150.0
2020-04-14 14:40:00,31.65,31.75,31.6,31.73,2200.0,25.2121,25.2918,25.1723,25.2758,2200.0
2020-04-14 14:50:00,31.82,31.9,31.74,31.9,5618.0,25.3475,25.4113,25.2838,25.4113,5618.0
2020-04-14 15:00:00,31.88,32.02,31.88,31.95,4757.0,25.3953,25.5068,25.3953,25.4511,4757.0
2020-04-14 15:10:00,31.99,31.99,31.63,31.68,6886.0,25.4829,25.4829,25.1962,25.236,6886.0
2020-04-14 15:20:00,31.62,31.66,31.56,31.59,1554.0,25.1882,25.2201,25.1404,25.1643,1554.0
2020-04-14 15:30:00,31.68,31.68,31.4,31.67,3200.0,25.236,25.236,25.013,25.228,3200.0
2020-04-14 15:40:00,31.71,31.84,31.66,31.72,8409.0,25.2599,25.3635,25.2201,25.2679,8409.0
2020-04-14 15:50:00,31.72,31.77,31.62,31.69,21972.0,25.2679,25.3077,25.1882,25.244,21972.0
2020-04-15 09:30:00,29.48,29.48,28.67,29.37,16734.0,23.4835,23.4835,22.8383,23.3959,16734.0
2020-04-15 09:40:00,29.33,29.47,29.05,29.16,9949.0,23.364,23.4755,23.141,23.2286,9949.0
2020-04-15 09:50:00,29.19,29.74,28.88,29.68,16538.0,23.2525,23.6906,23.0056,23.6428,16538.0
2020-04-15 10:00:00,29.68,30.14,29.68,30.0,12293.0,23.6428,24.0093,23.6428,23.8977,12293.0
2020-04-15 10:10:00,30.08,30.08,29.45,29.45,3925.0,23.9615,23.9615,23.4596,23.4596,3925.0
2020-04-15 10:20:00,29.51,29.75,29.51,29.67,4977.0,23.5074,23.6986,23.5074,23.6349,4977.0
2020-04-15 10:30:00,29.6,29.61,29.18,29.2,5755.0,23.5791,23.5871,23.2445,23.2605,5755.0
2020-04-15 10:40:00,29.22,29.51,29.22,29.36,3717.0,23.2764,23.5074,23.2764,23.3879,3717.0
2020-04-15 10:50:00,29.34,29.34,29.09,29.09,3595.0,23.372,23.372,23.1728,23.1728,3595.0
2020-04-15 11:00:00,29.08,29.09,28.97,29.01,4506.0,23.1649,23.1728,23.0772,23.1091,4506.0
2020-04-15 11:10:00,29.02,29.1,29.01,29.07,7994.0,23.1171,23.1808,23.1091,23.1569,7994.0
2020-04-15 11:20:00,29.06,29.32,28.97,29.3,10935.0,23.1489,23.3561,23.0772,23.3401,10935.0
2020-04-15 11:30:00,29.34,29.46,29.2,29.22,5000.0,23.372,23.4676,23.2605,23.2764,5000.0
2020-04-15 11:40:00,29.08,29.08,28.87,28.88,2978.0,23.1649,23.1649,22.9976,23.0056,2978.0
2020-04-15 11:50:00,28.96,29.04,28.88,28.91,4464.0,23.0693,23.133,23.0056,23.0294,4464.0
2020-04-15 12:00:00,28.9,29.08,28.86,29.0,5172.0,23.0215,23.1649,22.9896,23.1011,5172.0
2020-04-15 12:10:00,28.92,29.06,28.89,28.94,5349.0,23.0374,23.1489,23.0135,23.0533,5349.0
2020-04-15 12:20:00,28.96,29.15,28.96,29.14,2884.0,23.0693,23.2206,23.0693,23.2127,2884.0
2020-04-15 12:30:00,29.14,29.52,29.14,29.49,3147.0,23.2127,23.5154,23.2127,23.4915,3147.0
2020-04-15 12:40:00,29.48,29.63,29.39,29.39,3681.0,23.4835,23.603,23.4118,23.4118,3681.0
2020-04-15 12:50:00,29.48,29.49,29.31,29.43,800.0,23.4835,23.4915,23.3481,23.4437,800.0
2020-04-15 13:00:00,29.44,29.48,29.22,29.43,2789.0,23.4516,23.4835,23.2764,23.4437,2789.0
2020-04-15 13:10:00,29.41,29.55,29.34,29.55,4100.0,23.4277,23.5393,23.372,23.5393,4100.0
2020-04-15 13:20:00,29.51,29.51,29.07,29.09,7195.0,23.5074,23.5074,23.1569,23.1728,7195.0
2020-04-15 13:30:00,29.06,29.19,29.03,29.09,2400.0,23.1489,23.2525,23.125,23.1728,2400.0
2020-04-15 13:40:00,29.03,29.07,28.95,29.07,4439.0,23.125,23.1569,23.0613,23.1569,4439.0
2020-04-15 13:50:00,29.11,29.27,29.03,29.27,5658.0,23.1888,23.3162,23.125,23.3162,5658.0
2020-04-15 14:00:00,29.29,29.38,29.05,29.05,7600.0,23.3322,23.4038,23.141,23.141,7600.0
2020-04-15 14:10:00,29.07,29.07,28.93,29.06,4667.0,23.1569,23.1569,23.0454,23.1489,4667.0
2020-04-15 14:20:00,29.05,29.4,28.96,29.34,12752.0,23.141,23.4198,23.0693,23.372,12752.0
2020-04-15 14:30:00,29.39,29.5,29.27,29.45,3125.0,23.4118,23.4994,23.3162,23.4596,3125.0
2020-04-15 14:40:00,29.44,29.54,29.38,29.47,3434.0,23.4516,23.5313,23.4038,23.4755,3434.0
2020-04-15 14:50:00,29.38,29.44,29.33,29.42,4138.0,23.4038,23.4516,23.364,23.4357,4138.0
2020-04-15 15:00:00,29.42,29.53,29.3,29.41,6104.0,23.4357,23.5233,23.3401,23.4277,6104.0
2020-04-15 15:10:00,29.4,30.16,29.31,29.85,10121.0,23.4198,24.0252,23.3481,23.7782,10121.0
2020-04-15 15:20:00,29.92,30.22,29.83,30.11,7691.0,23.834,24.073,23.7623,23.9854,7691.0
2020-04-15 15:30:00,30.12,30.39,30.12,30.26,12026.0,23.9933,24.2084,23.9933,24.1048,12026.0
2020-04-15 15:40:00,30.32,30.47,30.22,30.3,11888.0,24.1526,24.2721,24.073,24.1367,11888.0
2020-04-15 15:50:00,30.35,30.39,30.11,30.19,19419.0,24.1765,24.2084,23.9854,24.0491,19419.0
2020-04-16 09:30:00,30.0,30.0,27.78,28.31,17267.0,23.8977,23.8977,22.1293,22.5515,17267.0
2020-04-16 09:40:00,28.15,28.42,27.55,27.67,19596.0,22.424,22.6391,21.9461,22.0417,19596.0
2020-04-16 09:50:00,27.61,28.04,27.46,27.94,14228.0,21.9939,22.3364,21.8744,22.2568,14228.0
2020-04-16 10:00:00,27.94,28.46,27.94,28.44,13116.0,22.2568,22.671,22.2568,22.6551,13116.0
2020-04-16 10:10:00,28.43,28.6,28.24,28.44,10377.0,22.6471,22.7825,22.4957,22.6551,10377.0
2020-04-16 10:20:00,28.41,28.87,28.39,28.83,9001.0,22.6312,22.9976,22.6152,22.9657,9001.0
2020-04-16 10:30:00,28.93,29.0,28.62,28.88,7491.0,23.0454,23.1011,22.7984,23.0056,7491.0
2020-04-16 10:40:00,28.85,29.18,28.79,29.08,5551.0,22.9817,23.2445,22.9339,23.1649,5551.0
2020-04-16 10:50:00,29.03,29.23,28.94,29.17,4752.0,23.125,23.2844,23.0533,23.2366,4752.0
2020-04-16 11:00:00,29.09,29.58,29.09,29.53,7329.0,23.1728,23.5632,23.1728,23.5233,7329.0
2020-04-16 11:10:00,29.48,29.6,29.38,29.49,4200.0,23.4835,23.5791,23.4038,23.4915,4200.0
2020-04-16 11:20:00,29.52,29.52,28.94,28.95,8536.0,23.5154,23.5154,23.0533,23.0613,8536.0
2020-04-16 11:30:00,28.92,28.95,28.36,28.72,8478.0,23.0374,23.0613,22.5913,22.8781,8478.0
2020-04-16 11:40:00,28.79,29.0,28.67,29.0,4951.0,22.9339,23.1011,22.8383,23.1011,4951.0
2020-04-16 11:50:00,28.97,29.06,28.91,29.04,2597.0,23.0772,23.1489,23.0294,23.133,2597.0
2020-04-16 12:00:00,29.02,29.18,28.96,28.96,5109.0,23.1171,23.2445,23.0693,23.0693,5109.0
2020-04-16 12:10:00,28.97,28.98,28.72,28.72,5300.0,23.0772,23.0852,22.8781,22.8781,5300.0
2020-04-16 12:20:00,28.69,28.71,28.61,28.63,3800.0,22.8542,22.8701,22.7905,22.8064,3800.0
2020-04-16 12:30:00,28.61,28.62,28.42,28.61,6874.0,22.7905,22.7984,22.6391,22.7905,6874.0
2020-04-16 12:40:00,28.65,28.74,28.42,28.46,3900.0,22.8223,22.894,22.6391,22.671,3900.0
2020-04-16 12:50:00,28.47,28.52,28.42,28.46,9870.0,22.6789,22.7188,22.6391,22.671,9870.0
2020-04-16 13:00:00,28.43,28.6,28.37,28.41,8947.0,22.6471,22.7825,22.5993,22.6312,8947.0
2020-04-16 13:10:00,28.38,28.39,28.03,28.05,38008.0,22.6073,22.6152,22.3284,22.3444,38008.0
2020-04-16 13:20:00,28.0,28.1,27.93,28.0,4796.0,22.3046,22.3842,22.2488,22.3046,4796.0
2020-04-16 13:30:00,28.05,28.17,28.04,28.04,8150.0,22.3444,22.44,22.3364,22.3364,8150.0
2020-04-16 13:40:00,28.05,28.18,28.03,28.09,5817.0,22.3444,22.4479,22.3284,22.3762,5817.0
2020-04-16 13:50:00,28.08,28.18,27.97,28.11,5705.0,22.3683,22.4479,22.2807,22.3922,5705.0
2020-04-16 14:00:00,28.0,28.25,28.0,28.22,7554.0,22.3046,22.5037,22.3046,22.4798,7554.0
2020-04-16 14:10:00,28.17,28.24,28.1,28.16,6364.0,22.44,22.4957,22.3842,22.432,6364.0
2020-04-16 14:20:00,28.16,28.21,27.99,28.16,9444.0,22.432,22.4718,22.2966,22.432,9444.0
2020-04-16 14:30:00,28.14,28.3,28.14,28.19,10898.0,22.4161,22.5435,22.4161,22.4559,10898.0
2020-04-16 14:40:00,28.2,28.24,28.06,28.16,4800.0,22.4639,22.4957,22.3523,22.432,4800.0
2020-04-16 14:50:00,28.2,28.39,28.1,28.38,5800.0,22.4639,22.6152,22.3842,22.6073,5800.0
2020-04-16 15:00:00,28.41,28.41,28.16,28.16,6550.0,22.6312,22.6312,22.432,22.432,6550.0
2020-04-16 15:10:00,28.16,28.29,28.16,28.2,5100.0,22.432,22.5356,22.432,22.4639,5100.0
2020-04-16 15:20:00,28.17,28.29,28.13,28.28,8537.0,22.44,22.5356,22.4081,22.5276,8537.0
2020-04-16 15:30:00,28.3,28.36,28.15,28.15,9275.0,22.5435,22.5913,22.424,22.424,9275.0
2020-04-16 15:40:00,28.16,28.16,27.89,27.91,13036.0,22.432,22.432,22.2169,22.2329,13036.0
2020-04-16 15:50:00,27.96,28.18,27.95,28.0,16081.0,22.2727,22.4479,22.2647,22.3046,16081.0
2020-04-17 09:30:00,28.5,29.08,28.41,28.82,3920.0,22.7028,23.1649,22.6312,22.9578,3920.0
2020-04-17 09:40:00,28.86,29.6,28.66,29.38,7572.0,22.9896,23.5791,22.8303,23.4038,7572.0
2020-04-17 09:50:00,29.4,30.38,29.26,30.38,12990.0,23.4198,24.2004,23.3083,24.2004,12990.0
2020-04-17 10:00:00,30.26,30.37,29.85,29.85,6036.0,24.1048,24.1925,23.7782,23.7782,6036.0
2020-04-17 10:10:00,29.86,29.88,29.36,29.54,4461.0,23.7862,23.8021,23.3879,23.5313,4461.0
2020-04-17 10:20:00,29.58,29.78,29.54,29.57,2606.0,23.5632,23.7225,23.5313,23.5552,2606.0
2020-04-17 10:30:00,29.46,29.54,29.3,29.45,4849.0,23.4676,23.5313,23.3401,23.4596,4849.0
2020-04-17 10:40:00,29.48,29.51,29.22,29.23,12161.0,23.4835,23.5074,23.2764,23.2844,12161.0
2020-04-17 10:50:00,29.25,29.6,29.23,29.23,14375.0,23.3003,23.5791,23.2844,23.2844,14375.0
2020-04-17 11:00:00,29.16,29.6,29.14,29.6,4905.0,23.2286,23.5791,23.2127,23.5791,4905.0
2020-04-17 11:10:00,29.6,29.75,29.5,29.74,8677.0,23.5791,23.6986,23.4994,23.6906,8677.0
2020-04-17 11:20:00,29.69,29.93,29.55,29.8,14176.0,23.6508,23.842,23.5393,23.7384,14176.0
2020-04-17 11:30:00,29.8,29.98,29.76,29.94,10319.0,23.7384,23.8818,23.7066,23.8499,10319.0
2020-04-17 11:40:00,29.95,30.03,29.73,29.73,8760.0,23.8579,23.9216,23.6827,23.6827,8760.0
2020-04-17 11:50:00,29.72,30.03,29.68,30.03,7607.0,23.6747,23.9216,23.6428,23.9216,7607.0
2020-04-17 12:00:00,30.04,30.27,29.93,30.16,8100.0,23.9296,24.1128,23.842,24.0252,8100.0
2020-04-17 12:10:00,30.13,30.57,30.05,30.57,28512.0,24.0013,24.3518,23.9376,24.3518,28512.0
2020-04-17 12:20:00,30.63,30.63,30.45,30.56,2200.0,24.3996,24.3996,24.2562,24.3438,2200.0
2020-04-17 12:30:00,30.52,30.92,30.52,30.8,7175.0,24.312,24.6306,24.312,24.535,7175.0
2020-04-17 12:40:00,30.76,31.25,30.76,31.25,12114.0,24.5031,24.8935,24.5031,24.8935,12114.0
2020-04-17 12:50:00,31.29,31.3,31.15,31.18,6035.0,24.9253,24.9333,24.8138,24.8377,6035.0
2020-04-17 13:00:00,31.16,31.24,30.91,30.95,2208.0,24.8218,24.8855,24.6226,24.6545,2208.0
2020-04-17 13:10:00,30.94,31.33,30.94,31.28,2619.0,24.6465,24.9572,24.6465,24.9174,2619.0
2020-04-17 13:20:00,31.23,31.26,31.03,31.15,1200.0,24.8775,24.9014,24.7182,24.8138,1200.0
2020-04-17 13:30:00,31.1,31.24,30.98,31.24,4600.0,24.774,24.8855,24.6784,24.8855,4600.0
2020-04-17 13:40:00,31.21,31.23,30.64,30.64,4096.0,24.8616,24.8775,24.4076,24.4076,4096.0
2020-04-17 13:50:00,30.68,30.85,30.67,30.79,3316.0,24.4394,24.5748,24.4314,24.527,3316.0
2020-04-17 14:00:00,30.81,30.81,30.51,30.51,1997.0,24.543,24.543,24.304,24.304,1997.0
2020-04-17 14:10:00,30.5,30.52,30.41,30.48,3299.0,24.296,24.312,24.2243,24.2801,3299.0
2020-04-17 14:20:00,30.45,30.62,30.45,30.58,3800.0,24.2562,24.3916,24.2562,24.3598,3800.0
2020-04-17 14:30:00,30.55,30.73,30.55,30.67,2000.0,24.3359,24.4792,24.3359,24.4314,2000.0
2020-04-17 14:40:00,30.68,30.68,30.5,30.58,3000.0,24.4394,24.4394,24.296,24.3598,3000.0
2020-04-17 14:50:00,30.6,30.6,30.4,30.51,4303.0,24.3757,24.3757,24.2164,24.304,4303.0
2020-04-17 15:00:00,30.55,30.71,30.49,30.65,4400.0,24.3359,24.4633,24.2881,24.4155,4400.0
2020-04-17 15:10:00,30.58,30.7,30.57,30.67,3300.0,24.3598,24.4553,24.3518,24.4314,3300.0
2020-04-17 15:20:00,30.67,30.67,30.52,30.57,4320.0,24.4314,24.4314,24.312,24.3518,4320.0
2020-04-17 15:30:00,30.56,31.0,30.56,31.0,8743.0,24.3438,24.6943,24.3438,24.6943,8743.0
2020-04-17 15:40:00,31.02,31.08,30.83,31.04,15622.0,24.7103,24.7581,24.5589,24.7262,15622.0
2020-04-17 15:50:00,31.05,31.57,31.03,31.55,21889.0,24.7342,25.1484,24.7182,25.1324,21889.0
2020-04-20 09:30:00,28.8,30.02,28.8,29.98,11358.0,22.9418,23.9137,22.9418,23.8818,11358.0
2020-04-20 09:40:00,29.96,30.89,29.87,30.86,20162.0,23.8659,24.6067,23.7942,24.5828,20162.0
2020-04-20 09:50:00,31.25,31.31,30.8,30.8,7402.0,24.8935,24.9413,24.535,24.535,7402.0
2020-04-20 10:00:00,30.86,31.0,30.56,30.96,2872.0,24.5828,24.6943,24.3438,24.6625,2872.0
2020-04-20 10:10:00,30.93,31.01,30.56,30.61,14300.0,24.6386,24.7023,24.3438,24.3837,14300.0
2020-04-20 10:20:00,30.64,30.67,30.31,30.46,13476.0,24.4076,24.4314,24.1447,24.2642,13476.0
2020-04-20 10:30:00,30.45,30.95,30.41,30.95,13642.0,24.2562,24.6545,24.2243,24.6545,13642.0
2020-04-20 10:40:00,30.97,31.7,30.84,31.57,26909.0,24.6704,25.2519,24.5669,25.1484,26909.0
2020-04-20 10:50:00,31.55,31.77,31.43,31.55,10435.0,25.1324,25.3077,25.0369,25.1324,10435.0
2020-04-20 11:00:00,31.59,31.9,31.29,31.33,4823.0,25.1643,25.4113,24.9253,24.9572,4823.0
2020-04-20 11:10:00,31.1,31.38,30.92,31.28,6703.0,24.774,24.997,24.6306,24.9174,6703.0
2020-04-20 11:20:00,31.26,31.49,31.26,31.45,7202.0,24.9014,25.0847,24.9014,25.0528,7202.0
2020-04-20 11:30:00,31.32,32.11,31.32,32.08,9298.0,24.9492,25.5785,24.9492,25.5546,9298.0
2020-04-20 11:40:00,32.1,32.44,32.0,32.44,3431.0,25.5706,25.8414,25.4909,25.8414,3431.0
2020-04-20 11:50:00,32.37,32.41,31.95,32.0,5987.0,25.7857,25.8175,25.4511,25.4909,5987.0
2020-04-20 12:00:00,32.05,32.08,31.89,31.96,8234.0,25.5307,25.5546,25.4033,25.4591,8234.0
2020-04-20 12:10:00,31.9,31.9,31.56,31.57,5385.0,25.4113,25.4113,25.1404,25.1484,5385.0
2020-04-20 12:20:00,31.55,31.7,31.47,31.51,3964.0,25.1324,25.2519,25.0687,25.1006,3964.0
2020-04-20 12:30:00,31.57,31.74,31.45,31.45,2994.0,25.1484,25.2838,25.0528,25.0528,2994.0
2020-04-20 12:40:00,31.34,31.36,31.14,31.17,5096.0,24.9652,24.9811,24.8058,24.8297,5096.0
2020-04-20 12:50:00,31.1,31.16,30.91,30.91,4774.0,24.774,24.8218,24.6226,24.6226,4774.0
2020-04-20 13:00:00,30.92,30.95,30.62,30.91,4426.0,24.6306,24.6545,24.3916,24.6226,4426.0
2020-04-20 13:10:00,30.97,31.17,30.8,30.89,4495.0,24.6704,24.8297,24.535,24.6067,4495.0
2020-04-20 13:20:00,30.89,31.21,30.83,31.21,5511.0,24.6067,24.8616,24.5589,24.8616,5511.0
2020-04-20 13:30:00,31.19,31.19,30.67,30.76,4766.0,24.8457,24.8457,24.4314,24.5031,4766.0
2020-04-20 13:40:00,31.04,31.06,30.69,30.71,7282.0,24.7262,24.7421,24.4474,24.4633,7282.0
2020-04-20 13:50:00,30.84,30.84,30.57,30.57,8893.0,24.5669,24.5669,24.3518,24.3518,8893.0
2020-04-20 14:00:00,30.57,30.8,30.5,30.8,7270.0,24.3518,24.535,24.296,24.535,7270.0
2020-04-20 14:10:00,30.72,30.72,30.0,30.04,21529.0,24.4713,24.4713,23.8977,23.9296,21529.0
2020-04-20 14:20:00,30.07,30.19,29.55,29.55,11174.0,23.9535,24.0491,23.5393,23.5393,11174.0
2020-04-20 14:30:00,29.57,30.13,29.57,30.1,3800.0,23.5552,24.0013,23.5552,23.9774,3800.0
2020-04-20 14:40:00,30.18,30.44,30.01,30.25,7225.0,24.0411,24.2482,23.9057,24.0969,7225.0
2020-04-20 14:50:00,30.27,30.39,30.06,30.06,6054.0,24.1128,24.2084,23.9455,23.9455,6054.0
2020-04-20 15:00:00,30.18,30.65,30.16,30.36,16680.0,24.0411,24.4155,24.0252,24.1845,16680.0
2020-04-20 15:10:00,30.31,30.38,30.17,30.19,8600.0,24.1447,24.2004,24.0332,24.0491,8600.0
2020-04-20 15:20:00,30.22,30.45,30.16,30.44,7190.0,24.073,24.2562,24.0252,24.2482,7190.0
2020-04-20 15:30:00,30.39,30.82,30.39,30.75,8964.0,24.2084,24.5509,24.2084,24.4952,8964.0
2020-04-20 15:40:00,30.76,30.9,30.76,30.85,12997.0,24.5031,24.6147,24.5031,24.5748,12997.0
2020-04-20 15:50:00,30.88,30.99,30.81,30.85,49480.0,24.5987,24.6864,24.543,24.5748,49480.0
2020-04-21 09:30:00,29.27,30.16,29.25,29.79,6588.0,23.3162,24.0252,23.3003,23.7304,6588.0
2020-04-21 09:40:00,29.83,30.75,29.71,30.45,6205.0,23.7623,24.4952,23.6667,24.2562,6205.0
2020-04-21 09:50:00,30.3,31.04,30.19,30.47,6272.0,24.1367,24.7262,24.0491,24.2721,6272.0
2020-04-21 10:00:00,30.54,30.54,30.07,30.35,5490.0,24.3279,24.3279,23.9535,24.1765,5490.0
2020-04-21 10:10:00,30.52,30.52,30.15,30.5,8600.0,24.312,24.312,24.0172,24.296,8600.0
2020-04-21 10:20:00,30.52,31.02,30.52,30.91,25760.0,24.312,24.7103,24.312,24.6226,25760.0
2020-04-21 10:30:00,30.93,30.99,30.54,30.82,7207.0,24.6386,24.6864,24.3279,24.5509,7207.0
2020-04-21 10:40:00,30.7,30.82,30.54,30.54,10952.0,24.4553,24.5509,24.3279,24.3279,10952.0
2020-04-21 10:50:00,30.62,30.96,30.61,30.9,9448.0,24.3916,24.6625,24.3837,24.6147,9448.0
2020-04-21 11:00:00,30.78,30.89,30.19,30.22,11380.0,24.5191,24.6067,24.0491,24.073,11380.0
2020-04-21 11:10:00,30.2,30.2,29.99,30.14,12520.0,24.0571,24.0571,23.8898,24.0093,12520.0
2020-04-21 11:20:00,30.15,30.28,30.06,30.07,3900.0,24.0172,24.1208,23.9455,23.9535,3900.0
2020-04-21 11:30:00,30.15,30.3,29.85,30.0,2895.0,24.0172,24.1367,23.7782,23.8977,2895.0
2020-04-21 11:40:00,29.95,30.0,29.77,29.82,4537.0,23.8579,23.8977,23.7145,23.7543,4537.0
2020-04-21 11:50:00,29.77,30.03,29.77,29.99,4422.0,23.7145,23.9216,23.7145,23.8898,4422.0
2020-04-21 12:00:00,30.0,30.38,29.96,30.31,2233.0,23.8977,24.2004,23.8659,24.1447,2233.0
2020-04-21 12:10:00,30.4,30.68,30.4,30.45,2201.0,24.2164,24.4394,24.2164,24.2562,2201.0
2020-04-21 12:20:00,30.45,30.59,30.29,30.31,1850.0,24.2562,24.3677,24.1287,24.1447,1850.0
2020-04-21 12:30:00,30.39,30.4,30.04,30.23,9170.0,24.2084,24.2164,23.9296,24.0809,9170.0
2020-04-21 12:40:00,30.4,30.42,30.12,30.27,5074.0,24.2164,24.2323,23.9933,24.1128,5074.0
2020-04-21 12:50:00,30.35,30.65,30.34,30.42,5019.0,24.1765,24.4155,24.1686,24.2323,5019.0
2020-04-21 13:00:00,30.4,30.51,30.37,30.42,2387.0,24.2164,24.304,24.1925,24.2323,2387.0
2020-04-21 13:10:00,30.38,30.42,30.29,30.31,2499.0,24.2004,24.2323,24.1287,24.1447,2499.0
2020-04-21 13:20:00,30.32,30.52,30.32,30.47,1200.0,24.1526,24.312,24.1526,24.2721,1200.0
2020-04-21 13:30:00,30.47,30.57,30.43,30.51,2656.0,24.2721,24.3518,24.2403,24.304,2656.0
2020-04-21 13:40:00,30.44,30.44,30.0,30.08,12239.0,24.2482,24.2482,23.8977,23.9615,12239.0
2020-04-21 13:50:00,30.0,30.05,29.85,30.05,3807.0,23.8977,23.9376,23.7782,23.9376,3807.0
2020-04-21 14:00:00,29.9,30.15,29.84,29.89,3943.0,23.8181,24.0172,23.7703,23.8101,3943.0
2020-04-21 14:10:00,29.91,30.08,29.84,30.07,4100.0,23.826,23.9615,23.7703,23.9535,4100.0
2020-04-21 14:20:00,30.07,30.45,30.06,30.21,4852.0,23.9535,24.2562,23.9455,24.065,4852.0
2020-04-21 14:30:00,30.13,30.39,30.13,30.39,3926.0,24.0013,24.2084,24.0013,24.2084,3926.0
2020-04-21 14:40:00,30.34,30.5,30.24,30.5,4550.0,24.1686,24.296,24.0889,24.296,4550.0
2020-04-21 14:50:00,30.4,31.0,30.4,31.0,15771.0,24.2164,24.6943,24.2164,24.6943,15771.0
2020-04-21 15:00:00,31.13,31.39,31.02,31.29,7106.0,24.7979,25.005,24.7103,24.9253,7106.0
2020-04-21 15:10:00,31.34,31.37,31.15,31.26,5894.0,24.9652,24.9891,24.8138,24.9014,5894.0
2020-04-21 15:20:00,31.25,31.36,31.19,31.22,3000.0,24.8935,24.9811,24.8457,24.8696,3000.0
2020-04-21 15:30:00,31.18,31.31,31.01,31.17,5700.0,24.8377,24.9413,24.7023,24.8297,5700.0
2020-04-21 15:40:00,31.14,31.5,31.13,31.47,14956.0,24.8058,25.0926,24.7979,25.0687,14956.0
2020-04-21 15:50:00,31.43,31.54,31.33,31.42,25725.0,25.0369,25.1245,24.9572,25.0289,25725.0
2020-04-22 09:30:00,33.23,34.41,33.1,34.18,23457.0,26.4707,27.4107,26.3672,27.2275,23457.0
2020-04-22 09:40:00,33.81,34.0,33.34,33.74,24028.0,26.9327,27.0841,26.5583,26.877,24028.0
2020-04-22 09:50:00,33.76,34.06,33.5,33.74,21498.0,26.8929,27.1319,26.6858,26.877,21498.0
2020-04-22 10:00:00,33.8,34.1,33.6,34.01,27428.0,26.9248,27.1638,26.7655,27.0921,27428.0
2020-04-22 10:10:00,33.99,34.13,33.77,33.9,14336.0,27.0761,27.1877,26.9009,27.0044,14336.0
2020-04-22 10:20:00,33.99,34.25,33.82,34.19,15904.0,27.0761,27.2832,26.9407,27.2354,15904.0
2020-04-22 10:30:00,34.21,34.64,34.1,34.61,16536.0,27.2514,27.5939,27.1638,27.57,16536.0
2020-04-22 10:40:00,34.57,34.61,34.27,34.4,4779.0,27.5382,27.57,27.2992,27.4027,4779.0
2020-04-22 10:50:00,34.39,34.44,34.14,34.21,8004.0,27.3948,27.4346,27.1956,27.2514,8004.0
2020-04-22 11:00:00,33.93,34.05,33.64,33.73,6493.0,27.0283,27.1239,26.7973,26.869,6493.0
2020-04-22 11:10:00,33.74,33.86,33.39,33.64,3640.0,26.877,26.9726,26.5982,26.7973,3640.0
2020-04-22 11:20:00,33.61,33.75,33.53,33.59,5680.0,26.7734,26.8849,26.7097,26.7575,5680.0
2020-04-22 11:30:00,33.63,33.86,33.63,33.78,2607.0,26.7894,26.9726,26.7894,26.9088,2607.0
2020-04-22 11:40:00,33.74,34.0,33.73,33.93,9465.0,26.877,27.0841,26.869,27.0283,9465.0
2020-04-22 11:50:00,33.92,33.92,33.51,33.65,2894.0,27.0204,27.0204,26.6938,26.8053,2894.0
2020-04-22 12:00:00,33.65,33.65,33.34,33.36,4500.0,26.8053,26.8053,26.5583,26.5743,4500.0
2020-04-22 12:10:00,33.35,33.39,33.18,33.24,2700.0,26.5663,26.5982,26.4309,26.4787,2700.0
2020-04-22 12:20:00,33.24,33.25,33.05,33.23,2350.0,26.4787,26.4867,26.3273,26.4707,2350.0
2020-04-22 12:30:00,33.33,33.33,33.17,33.17,1500.0,26.5504,26.5504,26.4229,26.4229,1500.0
2020-04-22 12:40:00,33.29,33.29,33.16,33.26,700.0,26.5185,26.5185,26.415,26.4946,700.0
2020-04-22 12:50:00,33.18,33.18,33.01,33.07,1751.0,26.4309,26.4309,26.2955,26.3433,1751.0
2020-04-22 13:00:00,33.18,33.46,33.15,33.46,2857.0,26.4309,26.6539,26.407,26.6539,2857.0
2020-04-22 13:10:00,33.49,33.53,33.44,33.47,2000.0,26.6778,26.7097,26.638,26.6619,2000.0
2020-04-22 13:20:00,33.55,33.62,33.5,33.59,2200.0,26.7256,26.7814,26.6858,26.7575,2200.0
2020-04-22 13:30:00,33.61,33.82,33.61,33.68,4080.0,26.7734,26.9407,26.7734,26.8292,4080.0
2020-04-22 13:40:00,33.77,33.77,33.62,33.7,1992.0,26.9009,26.9009,26.7814,26.8451,1992.0
2020-04-22 13:50:00,33.75,33.91,33.75,33.86,2500.0,26.8849,27.0124,26.8849,26.9726,2500.0
2020-04-22 14:00:00,33.93,33.97,33.88,33.95,2100.0,27.0283,27.0602,26.9885,27.0443,2100.0
2020-04-22 14:10:00,33.86,33.9,33.73,33.76,1400.0,26.9726,27.0044,26.869,26.8929,1400.0
2020-04-22 14:20:00,33.72,33.91,33.7,33.76,2203.0,26.8611,27.0124,26.8451,26.8929,2203.0
2020-04-22 14:30:00,33.8,34.01,33.8,34.0,3206.0,26.9248,27.0921,26.9248,27.0841,3206.0
2020-04-22 14:40:00,33.99,33.99,33.85,33.99,6598.0,27.0761,27.0761,26.9646,27.0761,6598.0
2020-04-22 14:50:00,33.99,34.11,33.99,34.06,2800.0,27.0761,27.1717,27.0761,27.1319,2800.0
2020-04-22 15:00:00,34.13,34.25,34.1,34.2,8003.0,27.1877,27.2832,27.1638,27.2434,8003.0
2020-04-22 15:10:00,34.2,34.2,34.03,34.15,10391.0,27.2434,27.2434,27.108,27.2036,10391.0
2020-04-22 15:20:00,34.13,34.23,34.12,34.15,2250.0,27.1877,27.2673,27.1797,27.2036,2250.0
2020-04-22 15:30:00,34.15,34.35,34.12,34.35,5709.0,27.2036,27.3629,27.1797,27.3629,5709.0
2020-04-22 15:40:00,34.4,34.45,34.21,34.25,9190.0,27.4027,27.4426,27.2514,27.2832,9190.0
2020-04-22 15:50:00,34.27,34.29,34.16,34.24,14268.0,27.2992,27.3151,27.2116,27.2753,14268.0
2020-04-23 09:30:00,35.57,35.81,35.15,35.38,14397.0,28.3347,28.5259,28.0002,28.1834,14397.0
2020-04-23 09:40:00,35.7,35.89,35.1,35.17,7383.0,28.4383,28.5897,27.9603,28.0161,7383.0
2020-04-23 09:50:00,35.07,35.62,35.07,35.5,4991.0,27.9364,28.3746,27.9364,28.279,4991.0
2020-04-23 10:00:00,35.59,36.03,35.57,35.93,10205.0,28.3507,28.7012,28.3347,28.6215,10205.0
2020-04-23 10:10:00,35.94,36.18,35.79,36.1,13080.0,28.6295,28.8207,28.51,28.7569,13080.0
2020-04-23 10:20:00,36.19,36.46,36.08,36.45,25744.0,28.8286,29.0437,28.741,29.0357,25744.0
2020-04-23 10:30:00,36.47,36.87,36.45,36.76,19996.0,29.0517,29.3703,29.0357,29.2827,19996.0
2020-04-23 10:40:00,36.85,37.0,36.57,36.58,8802.0,29.3544,29.4739,29.1313,29.1393,8802.0
2020-04-23 10:50:00,36.52,37.09,36.52,36.85,8637.0,29.0915,29.5456,29.0915,29.3544,8637.0
2020-04-23 11:00:00,36.87,37.33,36.8,37.31,13824.0,29.3703,29.7367,29.3146,29.7208,13824.0
2020-04-23 11:10:00,37.25,37.75,37.25,37.74,6809.0,29.673,30.0713,29.673,30.0633,6809.0
2020-04-23 11:20:00,37.73,37.81,37.36,37.36,4966.0,30.0554,30.1191,29.7606,29.7606,4966.0
2020-04-23 11:30:00,37.37,37.39,36.78,36.8,6619.0,29.7686,29.7845,29.2986,29.3146,6619.0
2020-04-23 11:40:00,36.77,37.04,36.66,36.81,4929.0,29.2907,29.5057,29.203,29.3225,4929.0
2020-04-23 11:50:00,36.79,37.14,36.79,37.08,3351.0,29.3066,29.5854,29.3066,29.5376,3351.0
2020-04-23 12:00:00,37.1,37.11,36.93,36.96,5162.0,29.5535,29.5615,29.4181,29.442,5162.0
2020-04-23 12:10:00,36.91,36.91,36.63,36.63,2400.0,29.4022,29.4022,29.1791,29.1791,2400.0
2020-04-23 12:20:00,36.65,36.91,36.65,36.91,1302.0,29.1951,29.4022,29.1951,29.4022,1302.0
2020-04-23 12:30:00,36.79,36.9,36.66,36.85,2230.0,29.3066,29.3942,29.203,29.3544,2230.0
2020-04-23 12:40:00,36.88,36.93,36.2,36.48,11003.0,29.3783,29.4181,28.8366,29.0596,11003.0
2020-04-23 12:50:00,36.01,36.39,35.7,36.33,5462.0,28.6852,28.9879,28.4383,28.9402,5462.0
2020-04-23 13:00:00,36.41,36.6,36.23,36.6,3621.0,29.0039,29.1552,28.8605,29.1552,3621.0
2020-04-23 13:10:00,36.65,37.03,36.59,36.95,3807.0,29.1951,29.4978,29.1473,29.434,3807.0
2020-04-23 13:20:00,36.94,36.94,36.59,36.61,5298.0,29.4261,29.4261,29.1473,29.1632,5298.0
2020-04-23 13:30:00,36.66,36.89,36.66,36.71,2204.0,29.203,29.3862,29.203,29.2429,2204.0
2020-04-23 13:40:00,36.69,36.69,36.26,36.26,4450.0,29.2269,29.2269,28.8844,28.8844,4450.0
2020-04-23 13:50:00,36.25,36.39,36.2,36.37,4200.0,28.8764,28.9879,28.8366,28.972,4200.0
2020-04-23 14:00:00,36.44,36.59,36.35,36.45,3100.0,29.0278,29.1473,28.9561,29.0357,3100.0
2020-04-23 14:10:00,36.45,36.73,36.4,36.73,2618.0,29.0357,29.2588,28.9959,29.2588,2618.0
2020-04-23 14:20:00,36.79,37.17,36.75,37.15,3904.0,29.3066,29.6093,29.2747,29.5934,3904.0
2020-04-23 14:30:00,37.1,37.33,37.06,37.17,9150.0,29.5535,29.7367,29.5217,29.6093,9150.0
2020-04-23 14:40:00,37.29,37.54,37.27,37.44,6889.0,29.7049,29.904,29.6889,29.8244,6889.0
2020-04-23 14:50:00,37.5,37.56,37.4,37.42,6837.0,29.8722,29.92,29.7925,29.8084,6837.0
2020-04-23 15:00:00,37.39,37.4,37.07,37.07,15649.0,29.7845,29.7925,29.5296,29.5296,15649.0
2020-04-23 15:10:00,37.06,37.19,37.02,37.1,6600.0,29.5217,29.6252,29.4898,29.5535,6600.0
2020-04-23 15:20:00,37.11,37.32,37.09,37.24,8635.0,29.5615,29.7288,29.5456,29.6651,8635.0
2020-04-23 15:30:00,37.29,37.46,37.21,37.39,12838.0,29.7049,29.8403,29.6412,29.7845,12838.0
2020-04-23 15:40:00,37.4,37.46,37.27,37.38,13847.0,29.7925,29.8403,29.6889,29.7766,13847.0
2020-04-23 15:50:00,37.4,37.4,37.05,37.1,22578.0,29.7925,29.7925,29.5137,29.5535,22578.0
2020-04-24 09:30:00,37.85,39.4,37.8,39.05,9540.0,30.151,31.3857,30.1111,31.1069,9540.0
2020-04-24 09:40:00,38.64,38.64,37.59,37.76,6433.0,30.7803,30.7803,29.9439,30.0793,6433.0
2020-04-24 09:50:00,37.73,38.03,37.47,37.82,8192.0,30.0554,30.2944,29.8483,30.1271,8192.0
2020-04-24 10:00:00,37.73,37.73,37.25,37.25,6826.0,30.0554,30.0554,29.673,29.673,6826.0
2020-04-24 10:10:00,37.19,37.19,36.45,36.96,9316.0,29.6252,29.6252,29.0357,29.442,9316.0
2020-04-24 10:20:00,36.91,36.91,36.19,36.35,8767.0,29.4022,29.4022,28.8286,28.9561,8767.0
2020-04-24 10:30:00,36.17,36.7,36.17,36.7,26801.0,28.8127,29.2349,28.8127,29.2349,26801.0
2020-04-24 10:40:00,36.7,36.88,36.59,36.71,4895.0,29.2349,29.3783,29.1473,29.2429,4895.0
2020-04-24 10:50:00,36.71,36.72,36.51,36.53,2038.0,29.2429,29.2508,29.0835,29.0995,2038.0
2020-04-24 11:00:00,36.53,36.54,35.93,35.93,6252.0,29.0995,29.1074,28.6215,28.6215,6252.0
2020-04-24 11:10:00,35.85,35.87,35.65,35.82,1795.0,28.5578,28.5737,28.3985,28.5339,1795.0
2020-04-24 11:20:00,35.85,36.13,35.83,36.1,3239.0,28.5578,28.7808,28.5419,28.7569,3239.0
2020-04-24 11:30:00,36.13,36.17,35.85,36.17,900.0,28.7808,28.8127,28.5578,28.8127,900.0
2020-04-24 11:40:00,36.24,36.34,36.08,36.19,3300.0,28.8685,28.9481,28.741,28.8286,3300.0
2020-04-24 11:50:00,36.17,36.27,36.09,36.25,1943.0,28.8127,28.8924,28.749,28.8764,1943.0
2020-04-24 12:00:00,36.25,36.25,35.92,35.94,1900.0,28.8764,28.8764,28.6136,28.6295,1900.0
2020-04-24 12:10:00,35.79,35.86,35.5,35.55,3300.0,28.51,28.5658,28.279,28.3188,3300.0
2020-04-24 12:20:00,35.5,35.5,35.2,35.3,3170.0,28.279,28.279,28.04,28.1197,3170.0
2020-04-24 12:30:00,35.25,35.53,35.2,35.53,5283.0,28.0798,28.3029,28.04,28.3029,5283.0
2020-04-24 12:40:00,35.58,35.7,35.5,35.7,2923.0,28.3427,28.4383,28.279,28.4383,2923.0
2020-04-24 12:50:00,35.68,35.68,35.47,35.48,5843.0,28.4224,28.4224,28.2551,28.2631,5843.0
2020-04-24 13:00:00,35.49,35.49,35.29,35.35,1000.0,28.271,28.271,28.1117,28.1595,1000.0
2020-04-24 13:10:00,35.31,35.33,35.18,35.21,3300.0,28.1276,28.1436,28.0241,28.048,3300.0
2020-04-24 13:20:00,35.2,35.46,35.2,35.46,1163.0,28.04,28.2471,28.04,28.2471,1163.0
2020-04-24 13:30:00,35.53,35.81,35.51,35.76,2461.0,28.3029,28.5259,28.2869,28.4861,2461.0
2020-04-24 13:40:00,35.87,36.14,35.79,35.98,3600.0,28.5737,28.7888,28.51,28.6613,3600.0
2020-04-24 13:50:00,36.01,36.12,35.95,35.97,4000.0,28.6852,28.7729,28.6374,28.6534,4000.0
2020-04-24 14:00:00,35.99,36.0,35.63,35.8,5000.0,28.6693,28.6773,28.3825,28.518,5000.0
2020-04-24 14:10:00,35.75,35.8,35.49,35.54,4533.0,28.4781,28.518,28.271,28.3108,4533.0
2020-04-24 14:20:00,35.56,35.62,35.47,35.47,9995.0,28.3268,28.3746,28.2551,28.2551,9995.0
2020-04-24 14:30:00,35.59,35.88,35.57,35.85,2516.0,28.3507,28.5817,28.3347,28.5578,2516.0
2020-04-24 14:40:00,35.91,35.99,35.83,35.96,3700.0,28.6056,28.6693,28.5419,28.6454,3700.0
2020-04-24 14:50:00,36.0,36.11,35.89,36.05,6050.0,28.6773,28.7649,28.5897,28.7171,6050.0
2020-04-24 15:00:00,36.0,36.29,35.85,36.22,7436.0,28.6773,28.9083,28.5578,28.8525,7436.0
2020-04-24 15:10:00,36.25,36.53,36.19,36.49,5221.0,28.8764,29.0995,28.8286,29.0676,5221.0
2020-04-24 15:20:00,36.51,36.69,36.49,36.67,4979.0,29.0835,29.2269,29.0676,29.211,4979.0
2020-04-24 15:30:00,36.66,36.69,36.44,36.45,7600.0,29.203,29.2269,29.0278,29.0357,7600.0
2020-04-24 15:40:00,36.44,36.54,36.34,36.41,6846.0,29.0278,29.1074,28.9481,29.0039,6846.0
2020-04-24 15:50:00,36.41,36.41,35.72,35.72,11419.0,29.0039,29.0039,28.4542,28.4542,11419.0
2020-04-27 09:30:00,34.58,34.58,33.85,34.01,11264.0,27.5461,27.5461,26.9646,27.0921,11264.0
2020-04-27 09:40:00,33.95,34.02,33.19,34.02,10682.0,27.0443,27.1,26.4389,27.1,10682.0
2020-04-27 09:50:00,34.21,34.34,33.97,33.97,10438.0,27.2514,27.3549,27.0602,27.0602,10438.0
2020-04-27 10:00:00,33.93,33.95,33.47,33.88,9320.0,27.0283,27.0443,26.6619,26.9885,9320.0
2020-04-27 10:10:00,33.86,34.38,33.65,34.38,14793.0,26.9726,27.3868,26.8053,27.3868,14793.0
2020-04-27 10:20:00,34.35,34.71,34.35,34.44,16124.0,27.3629,27.6497,27.3629,27.4346,16124.0
2020-04-27 10:30:00,34.5,34.71,34.5,34.61,1830.0,27.4824,27.6497,27.4824,27.57,1830.0
2020-04-27 10:40:00,34.7,35.41,34.68,35.41,14700.0,27.6417,28.2073,27.6258,28.2073,14700.0
2020-04-27 10:50:00,35.5,35.52,35.2,35.2,4174.0,28.279,28.2949,28.04,28.04,4174.0
2020-04-27 11:00:00,35.27,35.41,35.22,35.33,4474.0,28.0958,28.2073,28.0559,28.1436,4474.0
2020-04-27 11:10:00,35.3,35.3,34.97,34.99,3000.0,28.1197,28.1197,27.8568,27.8727,3000.0
2020-04-27 11:20:00,34.95,35.04,34.89,34.93,3121.0,27.8409,27.9126,27.7931,27.8249,3121.0
2020-04-27 11:30:00,34.98,35.15,34.92,35.15,2300.0,27.8648,28.0002,27.817,28.0002,2300.0
2020-04-27 11:40:00,35.11,35.11,34.97,35.05,2984.0,27.9683,27.9683,27.8568,27.9205,2984.0
2020-04-27 11:50:00,34.99,35.03,34.99,35.02,2633.0,27.8727,27.9046,27.8727,27.8966,2633.0
2020-04-27 12:00:00,35.04,35.22,35.01,35.2,4236.0,27.9126,28.0559,27.8887,28.04,4236.0
2020-04-27 12:10:00,35.16,35.16,35.0,35.13,1398.0,28.0081,28.0081,27.8807,27.9842,1398.0
2020-04-27 12:20:00,35.08,35.28,35.08,35.18,1300.0,27.9444,28.1037,27.9444,28.0241,1300.0
2020-04-27 12:30:00,35.2,35.29,35.13,35.16,1265.0,28.04,28.1117,27.9842,28.0081,1265.0
2020-04-27 12:40:00,35.13,35.29,35.13,35.28,2700.0,27.9842,28.1117,27.9842,28.1037,2700.0
2020-04-27 12:50:00,35.35,35.56,35.35,35.42,3791.0,28.1595,28.3268,28.1595,28.2153,3791.0
2020-04-27 13:00:00,35.36,35.36,35.26,35.29,1100.0,28.1675,28.1675,28.0878,28.1117,1100.0
2020-04-27 13:10:00,35.29,35.32,35.21,35.21,1580.0,28.1117,28.1356,28.048,28.048,1580.0
2020-04-27 13:20:00,35.18,35.56,35.18,35.55,5336.0,28.0241,28.3268,28.0241,28.3188,5336.0
2020-04-27 13:30:00,35.48,35.57,35.38,35.57,5220.0,28.2631,28.3347,28.1834,28.3347,5220.0
2020-04-27 13:40:00,35.57,35.63,35.47,35.59,3851.0,28.3347,28.3825,28.2551,28.3507,3851.0
2020-04-27 13:50:00,35.62,35.65,35.4,35.47,2950.0,28.3746,28.3985,28.1993,28.2551,2950.0
2020-04-27 14:00:00,35.32,35.5,35.31,35.5,3119.0,28.1356,28.279,28.1276,28.279,3119.0
2020-04-27 14:10:00,35.56,35.72,35.55,35.72,2550.0,28.3268,28.4542,28.3188,28.4542,2550.0
2020-04-27 14:20:00,35.69,35.82,35.69,35.82,4568.0,28.4303,28.5339,28.4303,28.5339,4568.0
2020-04-27 14:30:00,35.89,35.98,35.81,35.91,2152.0,28.5897,28.6613,28.5259,28.6056,2152.0
2020-04-27 14:40:00,35.94,36.1,35.83,36.08,7395.0,28.6295,28.7569,28.5419,28.741,7395.0
2020-04-27 14:50:00,36.05,36.56,36.02,36.56,34500.0,28.7171,29.1234,28.6932,29.1234,34500.0
2020-04-27 15:00:00,36.5,36.55,36.45,36.48,3516.0,29.0756,29.1154,29.0357,29.0596,3516.0
2020-04-27 15:10:00,36.5,36.71,36.5,36.6,4100.0,29.0756,29.2429,29.0756,29.1552,4100.0
2020-04-27 15:20:00,36.6,36.6,36.33,36.43,5600.0,29.1552,29.1552,28.9402,29.0198,5600.0
2020-04-27 15:30:00,36.37,36.47,36.35,36.4,4500.0,28.972,29.0517,28.9561,28.9959,4500.0
2020-04-27 15:40:00,36.39,36.39,36.24,36.35,4200.0,28.9879,28.9879,28.8685,28.9561,4200.0
2020-04-27 15:50:00,36.3,36.3,36.14,36.23,14320.0,28.9163,28.9163,28.7888,28.8605,14320.0
2020-04-28 09:30:00,37.6,38.0,36.92,37.33,9134.0,29.9518,30.2705,29.4101,29.7367,9134.0
2020-04-28 09:40:00,37.05,37.34,36.8,37.02,8424.0,29.5137,29.7447,29.3146,29.4898,8424.0
2020-04-28 09:50:00,37.08,37.5,36.91,36.91,11678.0,29.5376,29.8722,29.4022,29.4022,11678.0
2020-04-28 10:00:00,36.93,37.17,36.72,37.09,7887.0,29.4181,29.6093,29.2508,29.5456,7887.0
2020-04-28 10:10:00,37.08,37.33,36.92,37.27,19267.0,29.5376,29.7367,29.4101,29.6889,19267.0
2020-04-28 10:20:00,37.22,37.23,36.65,36.79,6000.0,29.6491,29.6571,29.1951,29.3066,6000.0
2020-04-28 10:30:00,36.76,36.76,36.53,36.67,5871.0,29.2827,29.2827,29.0995,29.211,5871.0
2020-04-28 10:40:00,36.66,36.68,36.16,36.35,9592.0,29.203,29.219,28.8047,28.9561,9592.0
2020-04-28 10:50:00,36.16,36.21,35.81,35.91,9643.0,28.8047,28.8446,28.5259,28.6056,9643.0
2020-04-28 11:00:00,36.0,36.92,35.96,36.71,9385.0,28.6773,29.4101,28.6454,29.2429,9385.0
2020-04-28 11:10:00,36.84,37.17,36.84,37.17,5703.0,29.3464,29.6093,29.3464,29.6093,5703.0
2020-04-28 11:20:00,37.2,37.58,37.15,37.43,7952.0,29.6332,29.9359,29.5934,29.8164,7952.0
2020-04-28 11:30:00,37.4,37.75,37.29,37.3,6457.0,29.7925,30.0713,29.7049,29.7128,6457.0
2020-04-28 11:40:00,37.28,37.61,37.2,37.52,5612.0,29.6969,29.9598,29.6332,29.8881,5612.0
2020-04-28 11:50:00,37.45,37.62,37.35,37.52,12791.0,29.8323,29.9678,29.7527,29.8881,12791.0
2020-04-28 12:00:00,37.56,37.67,37.43,37.66,5175.0,29.92,30.0076,29.8164,29.9996,5175.0
2020-04-28 12:10:00,37.68,37.75,37.33,37.36,4305.0,30.0156,30.0713,29.7367,29.7606,4305.0
2020-04-28 12:20:00,37.34,37.43,37.21,37.4,3403.0,29.7447,29.8164,29.6412,29.7925,3403.0
2020-04-28 12:30:00,37.29,37.35,37.09,37.16,6226.0,29.7049,29.7527,29.5456,29.6013,6226.0
2020-04-28 12:40:00,37.13,37.14,36.84,36.84,4850.0,29.5774,29.5854,29.3464,29.3464,4850.0
2020-04-28 12:50:00,36.83,36.95,36.68,36.92,4638.0,29.3384,29.434,29.219,29.4101,4638.0
2020-04-28 13:00:00,36.87,37.21,36.87,37.18,4215.0,29.3703,29.6412,29.3703,29.6173,4215.0
2020-04-28 13:10:00,37.21,37.43,37.15,37.39,7895.0,29.6412,29.8164,29.5934,29.7845,7895.0
2020-04-28 13:20:00,37.44,37.79,37.44,37.76,6007.0,29.8244,30.1032,29.8244,30.0793,6007.0
2020-04-28 13:30:00,37.71,37.87,37.67,37.72,6640.0,30.0394,30.1669,30.0076,30.0474,6640.0
2020-04-28 13:40:00,37.76,37.76,37.54,37.55,4591.0,30.0793,30.0793,29.904,29.912,4591.0
2020-04-28 13:50:00,37.54,37.61,37.31,37.31,2850.0,29.904,29.9598,29.7208,29.7208,2850.0
2020-04-28 14:00:00,37.37,37.5,37.37,37.47,3392.0,29.7686,29.8722,29.7686,29.8483,3392.0
2020-04-28 14:10:00,37.49,37.79,37.47,37.75,8302.0,29.8642,30.1032,29.8483,30.0713,8302.0
2020-04-28 14:20:00,37.72,37.95,37.72,37.89,4309.0,30.0474,30.2306,30.0474,30.1828,4309.0
2020-04-28 14:30:00,37.93,38.12,37.79,37.82,12912.0,30.2147,30.3661,30.1032,30.1271,12912.0
2020-04-28 14:40:00,37.85,38.02,37.85,38.02,4099.0,30.151,30.2864,30.151,30.2864,4099.0
2020-04-28 14:50:00,38.04,38.04,37.89,38.0,4683.0,30.3023,30.3023,30.1828,30.2705,4683.0
2020-04-28 15:00:00,38.03,38.04,37.88,37.91,5211.0,30.2944,30.3023,30.1749,30.1988,5211.0
2020-04-28 15:10:00,37.89,37.94,37.81,37.92,6307.0,30.1828,30.2227,30.1191,30.2067,6307.0
2020-04-28 15:20:00,37.92,38.04,37.78,38.04,6881.0,30.2067,30.3023,30.0952,30.3023,6881.0
2020-04-28 15:30:00,38.01,38.29,38.01,38.09,10818.0,30.2784,30.5015,30.2784,30.3422,10818.0
2020-04-28 15:40:00,38.08,38.17,37.97,38.11,13545.0,30.3342,30.4059,30.2466,30.3581,13545.0
2020-04-28 15:50:00,38.14,38.21,37.97,38.03,26887.0,30.382,30.4377,30.2466,30.2944,26887.0
2020-04-29 09:30:00,40.13,40.48,39.74,40.21,17800.0,31.9672,32.246,31.6565,32.0309,17800.0
2020-04-29 09:40:00,40.19,40.6,40.1,40.51,11364.0,32.015,32.3416,31.9433,32.2699,11364.0
2020-04-29 09:50:00,40.57,40.79,40.28,40.3,143048.0,32.3177,32.4929,32.0867,32.1026,143048.0
2020-04-29 10:00:00,40.2,40.39,39.86,40.24,11030.0,32.023,32.1743,31.7521,32.0548,11030.0
2020-04-29 10:10:00,40.27,40.31,39.8,40.04,14271.0,32.0787,32.1106,31.7043,31.8955,14271.0
2020-04-29 10:20:00,40.09,40.44,40.09,40.23,5823.0,31.9353,32.2141,31.9353,32.0469,5823.0
2020-04-29 10:30:00,40.36,40.7,40.22,40.7,4880.0,32.1504,32.4213,32.0389,32.4213,4880.0
2020-04-29 10:40:00,40.69,40.89,40.61,40.61,6110.0,32.4133,32.5726,32.3496,32.3496,6110.0
2020-04-29 10:50:00,40.61,40.93,40.58,40.84,7500.0,32.3496,32.6045,32.3257,32.5328,7500.0
2020-04-29 11:00:00,40.88,40.89,40.35,40.35,5400.0,32.5646,32.5726,32.1424,32.1424,5400.0
2020-04-29 11:10:00,40.32,40.54,40.0,40.47,6529.0,32.1186,32.2938,31.8636,32.238,6529.0
2020-04-29 11:20:00,40.51,40.95,40.39,40.89,2655.0,32.2699,32.6204,32.1743,32.5726,2655.0
2020-04-29 11:30:00,40.87,41.2,40.87,40.93,7083.0,32.5567,32.8196,32.5567,32.6045,7083.0
2020-04-29 11:40:00,40.96,40.99,40.61,40.65,3150.0,32.6284,32.6523,32.3496,32.3814,3150.0
2020-04-29 11:50:00,40.73,40.97,40.68,40.74,6901.0,32.4452,32.6363,32.4053,32.4531,6901.0
2020-04-29 12:00:00,40.77,41.01,40.53,40.99,3590.0,32.477,32.6682,32.2858,32.6523,3590.0
2020-04-29 12:10:00,41.01,41.27,40.98,41.0,2200.0,32.6682,32.8753,32.6443,32.6602,2200.0
2020-04-29 12:20:00,41.12,41.15,41.0,41.0,1900.0,32.7558,32.7797,32.6602,32.6602,1900.0
2020-04-29 12:30:00,40.99,41.24,40.96,41.24,2400.0,32.6523,32.8514,32.6284,32.8514,2400.0
2020-04-29 12:40:00,41.3,41.48,41.24,41.44,3900.0,32.8992,33.0426,32.8514,33.0107,3900.0
2020-04-29 12:50:00,41.28,41.41,41.18,41.23,2765.0,32.8833,32.9868,32.8036,32.8434,2765.0
2020-04-29 13:00:00,41.25,41.37,41.16,41.36,2401.0,32.8594,32.955,32.7877,32.947,2401.0
2020-04-29 13:10:00,41.48,41.62,41.41,41.43,2430.0,33.0426,33.1541,32.9868,33.0028,2430.0
2020-04-29 13:20:00,41.41,41.43,41.11,41.2,4100.0,32.9868,33.0028,32.7479,32.8196,4100.0
2020-04-29 13:30:00,41.19,41.19,40.94,41.19,4318.0,32.8116,32.8116,32.6124,32.8116,4318.0
2020-04-29 13:40:00,41.24,41.3,41.18,41.28,2500.0,32.8514,32.8992,32.8036,32.8833,2500.0
2020-04-29 13:50:00,41.21,41.24,41.05,41.18,4575.0,32.8275,32.8514,32.7001,32.8036,4575.0
2020-04-29 14:00:00,41.25,41.25,40.68,40.74,2626.0,32.8594,32.8594,32.4053,32.4531,2626.0
2020-04-29 14:10:00,40.77,41.21,40.77,41.05,3829.0,32.477,32.8275,32.477,32.7001,3829.0
2020-04-29 14:20:00,41.09,41.3,41.09,41.19,3130.0,32.7319,32.8992,32.7319,32.8116,3130.0
2020-04-29 14:30:00,41.06,41.14,40.9,41.12,4460.0,32.708,32.7718,32.5806,32.7558,4460.0
2020-04-29 14:40:00,41.23,41.6,41.23,41.53,4575.0,32.8434,33.1382,32.8434,33.0824,4575.0
2020-04-29 14:50:00,41.57,42.06,41.56,42.05,8550.0,33.1143,33.5046,33.1063,33.4967,8550.0
2020-04-29 15:00:00,42.02,42.58,41.98,42.54,12111.0,33.4728,33.9188,33.4409,33.887,12111.0
2020-04-29 15:10:00,42.54,42.71,42.43,42.44,14610.0,33.887,34.0224,33.7994,33.8073,14610.0
2020-04-29 15:20:00,42.47,43.0,42.44,42.92,11918.0,33.8312,34.2534,33.8073,34.1897,11918.0
2020-04-29 15:30:00,42.94,43.49,42.94,43.49,10980.0,34.2056,34.6437,34.2056,34.6437,10980.0
2020-04-29 15:40:00,43.42,43.73,43.42,43.62,14501.0,34.588,34.8349,34.588,34.7473,14501.0
2020-04-29 15:50:00,43.68,44.25,43.55,44.25,30641.0,34.7951,35.2492,34.6915,35.2492,30641.0
2020-04-30 09:30:00,44.33,44.33,40.85,41.67,17173.0,35.3129,35.3129,32.5407,33.1939,17173.0
2020-04-30 09:40:00,41.58,42.78,41.56,42.77,17222.0,33.1223,34.0782,33.1063,34.0702,17222.0
2020-04-30 09:50:00,43.07,44.58,43.07,44.4,11272.0,34.3092,35.512,34.3092,35.3686,11272.0
2020-04-30 10:00:00,44.53,44.63,43.5,43.63,8960.0,35.4722,35.5519,34.6517,34.7553,8960.0
2020-04-30 10:10:00,43.77,44.36,43.77,44.18,4352.0,34.8668,35.3368,34.8668,35.1934,4352.0
2020-04-30 10:20:00,44.19,44.2,43.82,44.06,4925.0,35.2014,35.2093,34.9066,35.0978,4925.0
2020-04-30 10:30:00,44.26,44.53,44.26,44.31,19821.0,35.2571,35.4722,35.2571,35.297,19821.0
2020-04-30 10:40:00,44.28,44.37,43.92,43.97,5695.0,35.2731,35.3447,34.9863,35.0261,5695.0
2020-04-30 10:50:00,43.93,44.03,43.54,43.58,4776.0,34.9942,35.0739,34.6836,34.7154,4776.0
2020-04-30 11:00:00,43.56,43.6,43.07,43.15,4190.0,34.6995,34.7314,34.3092,34.3729,4190.0
2020-04-30 11:10:00,43.23,43.72,43.09,43.21,9090.0,34.4366,34.827,34.3251,34.4207,9090.0
2020-04-30 11:20:00,43.19,43.46,43.01,43.46,3601.0,34.4048,34.6198,34.2614,34.6198,3601.0
2020-04-30 11:30:00,43.41,43.65,43.38,43.52,3490.0,34.58,34.7712,34.5561,34.6676,3490.0
2020-04-30 11:40:00,43.77,43.77,43.34,43.34,2700.0,34.8668,34.8668,34.5243,34.5243,2700.0
2020-04-30 11:50:00,43.26,43.28,42.81,42.81,3400.0,34.4605,34.4765,34.1021,34.1021,3400.0
2020-04-30 12:00:00,42.77,42.77,41.85,42.39,7416.0,34.0702,34.0702,33.3373,33.7675,7416.0
2020-04-30 12:10:00,42.49,42.72,42.4,42.66,4150.0,33.8472,34.0304,33.7755,33.9826,4150.0
2020-04-30 12:20:00,42.66,42.86,42.55,42.66,2908.0,33.9826,34.1419,33.895,33.9826,2908.0
2020-04-30 12:30:00,42.59,42.67,42.37,42.67,6201.0,33.9268,33.9905,33.7516,33.9905,6201.0
2020-04-30 12:40:00,42.7,42.97,42.63,42.63,5900.0,34.0144,34.2295,33.9587,33.9587,5900.0
2020-04-30 12:50:00,42.75,42.78,42.46,42.5,3575.0,34.0543,34.0782,33.8233,33.8551,3575.0
2020-04-30 13:00:00,42.29,42.29,41.86,42.09,2900.0,33.6878,33.6878,33.3453,33.5285,2900.0
2020-04-30 13:10:00,42.08,42.3,42.08,42.17,1900.0,33.5206,33.6958,33.5206,33.5922,1900.0
2020-04-30 13:20:00,42.24,42.24,41.72,41.82,5370.0,33.648,33.648,33.2338,33.3134,5370.0
2020-04-30 13:30:00,41.82,42.21,41.66,42.21,3300.0,33.3134,33.6241,33.186,33.6241,3300.0
2020-04-30 13:40:00,42.24,42.26,41.82,41.87,3450.0,33.648,33.6639,33.3134,33.3533,3450.0
2020-04-30 13:50:00,41.85,41.97,41.68,41.75,4500.0,33.3373,33.4329,33.2019,33.2577,4500.0
2020-04-30 14:00:00,41.83,42.13,41.7,42.0,3274.0,33.3214,33.5604,33.2178,33.4568,3274.0
2020-04-30 14:10:00,42.01,42.17,41.87,41.87,4100.0,33.4648,33.5922,33.3533,33.3533,4100.0
2020-04-30 14:20:00,41.92,42.23,41.85,42.23,4230.0,33.3931,33.64,33.3373,33.64,4230.0
2020-04-30 14:30:00,42.3,42.65,42.21,42.58,4300.0,33.6958,33.9746,33.6241,33.9188,4300.0
2020-04-30 14:40:00,42.64,43.08,42.64,43.08,4177.0,33.9666,34.3171,33.9666,34.3171,4177.0
2020-04-30 14:50:00,43.27,43.42,43.09,43.35,8900.0,34.4685,34.588,34.3251,34.5322,8900.0
2020-04-30 15:00:00,43.34,43.4,43.13,43.39,5828.0,34.5243,34.5721,34.357,34.5641,5828.0
2020-04-30 15:10:00,43.35,43.49,43.07,43.07,4505.0,34.5322,34.6437,34.3092,34.3092,4505.0
2020-04-30 15:20:00,43.09,43.09,42.8,43.04,5650.0,34.3251,34.3251,34.0941,34.2853,5650.0
2020-04-30 15:30:00,43.05,43.3,43.04,43.29,6900.0,34.2932,34.4924,34.2853,34.4844,6900.0
2020-04-30 15:40:00,43.24,43.44,43.1,43.1,8726.0,34.4446,34.6039,34.3331,34.3331,8726.0
2020-04-30 15:50:00,43.08,43.82,43.08,43.55,21354.0,34.3171,34.9066,34.3171,34.6915,21354.0
2020-05-01 09:30:00,41.81,42.65,41.38,42.61,13730.0,33.3055,33.9746,32.9629,33.9427,13730.0
2020-05-01 09:40:00,42.4,42.42,41.89,42.01,14044.0,33.7755,33.7914,33.3692,33.4648,14044.0
2020-05-01 09:50:00,41.97,42.08,40.9,41.27,7735.0,33.4329,33.5206,32.5806,32.8753,7735.0
2020-05-01 10:00:00,41.25,41.52,41.23,41.42,5200.0,32.8594,33.0745,32.8434,32.9948,5200.0
2020-05-01 10:10:00,41.39,41.55,41.11,41.14,8300.0,32.9709,33.0984,32.7479,32.7718,8300.0
2020-05-01 10:20:00,41.11,41.5,41.11,41.44,5072.0,32.7479,33.0585,32.7479,33.0107,5072.0
2020-05-01 10:30:00,41.44,41.85,41.17,41.56,9873.0,33.0107,33.3373,32.7957,33.1063,9873.0
2020-05-01 10:40:00,41.64,41.94,41.45,41.83,8350.0,33.1701,33.409,33.0187,33.3214,8350.0
2020-05-01 10:50:00,41.81,41.95,41.7,41.75,1800.0,33.3055,33.417,33.2178,33.2577,1800.0
2020-05-01 11:00:00,41.7,41.7,41.18,41.44,8734.0,33.2178,33.2178,32.8036,33.0107,8734.0
2020-05-01 11:10:00,41.16,41.31,41.07,41.07,2737.0,32.7877,32.9072,32.716,32.716,2737.0
2020-05-01 11:20:00,41.06,41.21,40.8,40.8,5210.0,32.708,32.8275,32.5009,32.5009,5210.0
2020-05-01 11:30:00,40.81,40.82,40.34,40.4,6262.0,32.5089,32.5168,32.1345,32.1823,6262.0
2020-05-01 11:40:00,40.26,40.26,39.8,39.85,11536.0,32.0708,32.0708,31.7043,31.7442,11536.0
2020-05-01 11:50:00,39.77,39.81,39.18,39.18,8740.0,31.6804,31.7123,31.2104,31.2104,8740.0
2020-05-01 12:00:00,39.23,39.59,38.96,39.52,9757.0,31.2503,31.537,31.0352,31.4813,9757.0
2020-05-01 12:10:00,39.54,40.08,39.4,40.04,5166.0,31.4972,31.9274,31.3857,31.8955,5166.0
2020-05-01 12:20:00,40.05,40.09,39.55,39.61,3921.0,31.9035,31.9353,31.5052,31.553,3921.0
2020-05-01 12:30:00,39.52,39.79,39.46,39.61,4216.0,31.4813,31.6964,31.4335,31.553,4216.0
2020-05-01 12:40:00,39.59,39.7,39.52,39.63,2600.0,31.537,31.6247,31.4813,31.5689,2600.0
2020-05-01 12:50:00,39.64,39.72,39.61,39.64,2900.0,31.5769,31.6406,31.553,31.5769,2900.0
2020-05-01 13:00:00,39.65,40.18,39.65,40.09,3415.0,31.5848,32.007,31.5848,31.9353,3415.0
2020-05-01 13:10:00,40.14,40.32,40.14,40.21,2400.0,31.9752,32.1186,31.9752,32.0309,2400.0
2020-05-01 13:20:00,40.08,40.09,39.78,39.78,1300.0,31.9274,31.9353,31.6884,31.6884,1300.0
2020-05-01 13:30:00,39.73,39.81,39.5,39.52,5113.0,31.6486,31.7123,31.4653,31.4813,5113.0
2020-05-01 13:40:00,39.5,39.51,39.21,39.31,3088.0,31.4653,31.4733,31.2343,31.314,3088.0
2020-05-01 13:50:00,39.36,39.46,39.29,39.34,2500.0,31.3538,31.4335,31.2981,31.3379,2500.0
2020-05-01 14:00:00,39.35,39.55,39.2,39.53,3500.0,31.3459,31.5052,31.2264,31.4892,3500.0
2020-05-01 14:10:00,39.55,39.78,39.52,39.64,3800.0,31.5052,31.6884,31.4813,31.5769,3800.0
2020-05-01 14:20:00,39.61,39.75,39.46,39.7,1600.0,31.553,31.6645,31.4335,31.6247,1600.0
2020-05-01 14:30:00,39.74,39.79,39.52,39.77,2399.0,31.6565,31.6964,31.4813,31.6804,2399.0
2020-05-01 14:40:00,39.75,39.9,39.71,39.78,3000.0,31.6645,31.784,31.6326,31.6884,3000.0
2020-05-01 14:50:00,39.61,39.81,39.49,39.63,2700.0,31.553,31.7123,31.4574,31.5689,2700.0
2020-05-01 15:00:00,39.51,39.75,39.48,39.73,3008.0,31.4733,31.6645,31.4494,31.6486,3008.0
2020-05-01 15:10:00,39.75,40.06,39.75,40.06,6060.0,31.6645,31.9114,31.6645,31.9114,6060.0
2020-05-01 15:20:00,40.05,40.05,39.69,39.81,9276.0,31.9035,31.9035,31.6167,31.7123,9276.0
2020-05-01 15:30:00,39.81,40.37,39.71,40.14,17303.0,31.7123,32.1584,31.6326,31.9752,17303.0
2020-05-01 15:40:00,40.15,40.36,40.09,40.33,12704.0,31.9831,32.1504,31.9353,32.1265,12704.0
2020-05-01 15:50:00,40.36,40.53,40.13,40.26,15551.0,32.1504,32.2858,31.9672,32.0708,15551.0
2020-05-04 09:30:00,38.78,40.32,38.61,39.94,10637.0,30.8918,32.1186,30.7564,31.8158,10637.0
2020-05-04 09:40:00,39.67,40.5,39.65,40.5,20563.0,31.6008,32.2619,31.5848,32.2619,20563.0
2020-05-04 09:50:00,40.43,40.82,40.1,40.64,16002.0,32.2062,32.5168,31.9433,32.3735,16002.0
2020-05-04 10:00:00,40.88,41.7,40.63,41.22,7295.0,32.5646,33.2178,32.3655,32.8355,7295.0
2020-05-04 10:10:00,41.2,42.11,41.15,41.95,9029.0,32.8196,33.5445,32.7797,33.417,9029.0
2020-05-04 10:20:00,42.03,42.1,41.37,41.56,6786.0,33.4807,33.5365,32.955,33.1063,6786.0
2020-05-04 10:30:00,41.41,41.42,41.07,41.3,7400.0,32.9868,32.9948,32.716,32.8992,7400.0
2020-05-04 10:40:00,41.29,41.37,41.13,41.28,2400.0,32.8912,32.955,32.7638,32.8833,2400.0
2020-05-04 10:50:00,41.1,41.44,40.97,41.03,2652.0,32.7399,33.0107,32.6363,32.6841,2652.0
2020-05-04 11:00:00,40.98,40.98,40.37,40.39,4300.0,32.6443,32.6443,32.1584,32.1743,4300.0
2020-05-04 11:10:00,40.37,41.09,40.37,41.09,8155.0,32.1584,32.7319,32.1584,32.7319,8155.0
2020-05-04 11:20:00,41.17,41.37,40.58,40.66,4201.0,32.7957,32.955,32.3257,32.3894,4201.0
2020-05-04 11:30:00,40.61,40.63,40.4,40.63,1900.0,32.3496,32.3655,32.1823,32.3655,1900.0
2020-05-04 11:40:00,40.66,41.0,40.66,41.0,1300.0,32.3894,32.6602,32.3894,32.6602,1300.0
2020-05-04 11:50:00,40.99,41.07,40.75,40.75,5877.0,32.6523,32.716,32.4611,32.4611,5877.0
2020-05-04 12:00:00,40.8,40.97,40.76,40.82,1300.0,32.5009,32.6363,32.4691,32.5168,1300.0
2020-05-04 12:10:00,40.91,41.07,40.91,40.96,4565.0,32.5885,32.716,32.5885,32.6284,4565.0
2020-05-04 12:20:00,40.99,41.55,40.99,41.55,2501.0,32.6523,33.0984,32.6523,33.0984,2501.0
2020-05-04 12:30:00,41.69,41.75,41.28,41.37,3500.0,33.2099,33.2577,32.8833,32.955,3500.0
2020-05-04 12:40:00,41.47,41.74,41.39,41.41,3597.0,33.0346,33.2497,32.9709,32.9868,3597.0
2020-05-04 12:50:00,41.48,41.48,41.19,41.19,500.0,33.0426,33.0426,32.8116,32.8116,500.0
2020-05-04 13:00:00,40.99,41.04,40.95,41.04,700.0,32.6523,32.6921,32.6204,32.6921,700.0
2020-05-04 13:10:00,40.99,40.99,40.69,40.79,2500.0,32.6523,32.6523,32.4133,32.4929,2500.0
2020-05-04 13:20:00,40.66,40.85,40.66,40.85,400.0,32.3894,32.5407,32.3894,32.5407,400.0
2020-05-04 13:30:00,40.86,40.86,40.68,40.72,2221.0,32.5487,32.5487,32.4053,32.4372,2221.0
2020-05-04 13:40:00,40.87,40.95,40.79,40.95,1839.0,32.5567,32.6204,32.4929,32.6204,1839.0
2020-05-04 13:50:00,40.95,41.35,40.95,41.08,3974.0,32.6204,32.939,32.6204,32.724,3974.0
2020-05-04 14:00:00,41.09,41.14,41.02,41.03,2100.0,32.7319,32.7718,32.6762,32.6841,2100.0
2020-05-04 14:10:00,41.21,41.47,41.2,41.44,1250.0,32.8275,33.0346,32.8196,33.0107,1250.0
2020-05-04 14:20:00,41.44,41.63,41.43,41.5,2250.0,33.0107,33.1621,33.0028,33.0585,2250.0
2020-05-04 14:30:00,41.43,41.49,41.06,41.06,3000.0,33.0028,33.0506,32.708,32.708,3000.0
2020-05-04 14:40:00,41.14,41.28,41.07,41.19,2064.0,32.7718,32.8833,32.716,32.8116,2064.0
2020-05-04 14:50:00,41.21,41.35,41.21,41.31,1500.0,32.8275,32.939,32.8275,32.9072,1500.0
2020-05-04 15:00:00,41.39,41.81,41.27,41.77,3000.0,32.9709,33.3055,32.8753,33.2736,3000.0
2020-05-04 15:10:00,41.72,42.07,41.72,41.92,4100.0,33.2338,33.5126,33.2338,33.3931,4100.0
2020-05-04 15:20:00,41.87,42.36,41.87,42.19,3543.0,33.3533,33.7436,33.3533,33.6082,3543.0
2020-05-04 15:30:00,42.31,42.45,42.07,42.16,3877.0,33.7038,33.8153,33.5126,33.5843,3877.0
2020-05-04 15:40:00,42.21,42.21,42.05,42.13,4600.0,33.6241,33.6241,33.4967,33.5604,4600.0
2020-05-04 15:50:00,42.13,42.55,42.11,42.5,27143.0,33.5604,33.895,33.5445,33.8551,27143.0
2020-05-05 09:30:00,45.69,45.81,43.95,45.12,14902.0,36.3962,36.4918,35.0102,35.9422,14902.0
2020-05-05 09:40:00,44.93,45.3,44.05,44.08,17793.0,35.7908,36.0856,35.0898,35.1137,17793.0
2020-05-05 09:50:00,44.0,44.23,43.71,44.08,12264.0,35.05,35.2332,34.819,35.1137,12264.0
2020-05-05 10:00:00,43.96,44.9,43.95,44.08,10545.0,35.0181,35.7669,35.0102,35.1137,10545.0
2020-05-05 10:10:00,44.11,44.11,43.13,43.18,19132.0,35.1376,35.1376,34.357,34.3968,19132.0
2020-05-05 10:20:00,43.21,43.21,42.14,42.29,11160.0,34.4207,34.4207,33.5683,33.6878,11160.0
2020-05-05 10:30:00,42.24,42.96,42.2,42.69,7431.0,33.648,34.2216,33.6161,34.0065,7431.0
2020-05-05 10:40:00,42.77,42.86,41.79,41.79,9404.0,34.0702,34.1419,33.2895,33.2895,9404.0
2020-05-05 10:50:00,41.82,42.45,41.6,42.27,8397.0,33.3134,33.8153,33.1382,33.6719,8397.0
2020-05-05 11:00:00,42.47,42.79,42.4,42.67,3600.0,33.8312,34.0861,33.7755,33.9905,3600.0
2020-05-05 11:10:00,42.47,42.52,42.11,42.24,5008.0,33.8312,33.8711,33.5445,33.648,5008.0
2020-05-05 11:20:00,42.22,42.44,42.18,42.38,4700.0,33.6321,33.8073,33.6002,33.7595,4700.0
2020-05-05 11:30:00,42.47,43.15,42.41,42.71,7000.0,33.8312,34.3729,33.7834,34.0224,7000.0
2020-05-05 11:40:00,42.62,42.93,42.56,42.7,3912.0,33.9507,34.1977,33.9029,34.0144,3912.0
2020-05-05 11:50:00,42.6,42.66,42.33,42.39,5391.0,33.9348,33.9826,33.7197,33.7675,5391.0
2020-05-05 12:00:00,42.42,42.44,42.15,42.38,4300.0,33.7914,33.8073,33.5763,33.7595,4300.0
2020-05-05 12:10:00,42.28,42.48,42.28,42.34,3296.0,33.6799,33.8392,33.6799,33.7277,3296.0
2020-05-05 12:20:00,42.3,42.62,42.3,42.53,3132.0,33.6958,33.9507,33.6958,33.879,3132.0
2020-05-05 12:30:00,42.55,42.72,42.55,42.63,4647.0,33.895,34.0304,33.895,33.9587,4647.0
2020-05-05 12:40:00,42.63,42.63,42.31,42.4,2768.0,33.9587,33.9587,33.7038,33.7755,2768.0
2020-05-05 12:50:00,42.28,42.42,42.27,42.28,2969.0,33.6799,33.7914,33.6719,33.6799,2969.0
2020-05-05 13:00:00,42.28,42.4,42.15,42.28,3634.0,33.6799,33.7755,33.5763,33.6799,3634.0
2020-05-05 13:10:00,42.27,42.34,42.0,42.17,12305.0,33.6719,33.7277,33.4568,33.5922,12305.0
2020-05-05 13:20:00,42.11,42.29,42.11,42.2,7555.0,33.5445,33.6878,33.5445,33.6161,7555.0
2020-05-05 13:30:00,42.22,42.22,41.84,41.84,14676.0,33.6321,33.6321,33.3294,33.3294,14676.0
2020-05-05 13:40:00,41.83,42.05,41.83,41.96,8075.0,33.3214,33.4967,33.3214,33.425,8075.0
2020-05-05 13:50:00,41.95,42.21,41.93,42.06,10593.0,33.417,33.6241,33.4011,33.5046,10593.0
2020-05-05 14:00:00,42.08,42.11,41.72,41.74,15566.0,33.5206,33.5445,33.2338,33.2497,15566.0
2020-05-05 14:10:00,41.76,41.8,41.29,41.3,4576.0,33.2656,33.2975,32.8912,32.8992,4576.0
2020-05-05 14:20:00,41.27,41.39,41.16,41.24,6188.0,32.8753,32.9709,32.7877,32.8514,6188.0
2020-05-05 14:30:00,41.26,41.51,41.11,41.51,7400.0,32.8673,33.0665,32.7479,33.0665,7400.0
2020-05-05 14:40:00,41.5,41.6,41.16,41.18,3583.0,33.0585,33.1382,32.7877,32.8036,3583.0
2020-05-05 14:50:00,41.2,41.33,41.05,41.2,13357.0,32.8196,32.9231,32.7001,32.8196,13357.0
2020-05-05 15:00:00,41.19,41.31,41.1,41.18,25259.0,32.8116,32.9072,32.7399,32.8036,25259.0
2020-05-05 15:10:00,41.11,41.24,40.83,40.84,34885.0,32.7479,32.8514,32.5248,32.5328,34885.0
2020-05-05 15:20:00,40.84,41.03,40.44,40.53,16003.0,32.5328,32.6841,32.2141,32.2858,16003.0
2020-05-05 15:30:00,40.52,40.56,40.14,40.17,13698.0,32.2779,32.3097,31.9752,31.9991,13698.0
2020-05-05 15:40:00,40.15,40.27,39.88,40.27,14031.0,31.9831,32.0787,31.7681,32.0787,14031.0
2020-05-05 15:50:00,40.56,40.83,40.15,40.28,20770.0,32.3097,32.5248,31.9831,32.0867,20770.0
2020-05-06 09:30:00,40.79,41.64,40.61,41.2,2545.0,32.4929,33.1701,32.3496,32.8196,2545.0
2020-05-06 09:40:00,41.06,41.36,40.65,40.97,3474.0,32.708,32.947,32.3814,32.6363,3474.0
2020-05-06 09:50:00,40.61,40.72,39.43,39.65,6945.0,32.3496,32.4372,31.4096,31.5848,6945.0
2020-05-06 10:00:00,39.47,39.84,39.47,39.69,6088.0,31.4414,31.7362,31.4414,31.6167,6088.0
2020-05-06 10:10:00,39.69,40.1,39.4,40.1,4655.0,31.6167,31.9433,31.3857,31.9433,4655.0
2020-05-06 10:20:00,40.05,40.32,40.05,40.31,3000.0,31.9035,32.1186,31.9035,32.1106,3000.0
2020-05-06 10:30:00,40.53,40.85,40.44,40.44,2500.0,32.2858,32.5407,32.2141,32.2141,2500.0
2020-05-06 10:40:00,40.27,40.45,40.14,40.14,1966.0,32.0787,32.2221,31.9752,31.9752,1966.0
2020-05-06 10:50:00,40.1,40.22,39.89,39.9,2696.0,31.9433,32.0389,31.776,31.784,2696.0
2020-05-06 11:00:00,39.95,40.08,39.9,40.0,2515.0,31.8238,31.9274,31.784,31.8636,2515.0
2020-05-06 11:10:00,39.89,39.89,39.51,39.6,2400.0,31.776,31.776,31.4733,31.545,2400.0
2020-05-06 11:20:00,39.52,39.66,39.47,39.64,2400.0,31.4813,31.5928,31.4414,31.5769,2400.0
2020-05-06 11:30:00,39.54,39.59,39.41,39.59,1600.0,31.4972,31.537,31.3937,31.537,1600.0
2020-05-06 11:40:00,39.68,39.8,39.67,39.73,1100.0,31.6087,31.7043,31.6008,31.6486,1100.0
2020-05-06 11:50:00,39.7,39.77,39.61,39.75,2304.0,31.6247,31.6804,31.553,31.6645,2304.0
2020-05-06 12:00:00,39.9,39.9,39.57,39.58,1400.0,31.784,31.784,31.5211,31.5291,1400.0
2020-05-06 12:10:00,39.88,39.88,39.82,39.85,589.0,31.7681,31.7681,31.7203,31.7442,589.0
2020-05-06 12:20:00,40.02,40.35,40.02,40.12,1600.0,31.8796,32.1424,31.8796,31.9592,1600.0
2020-05-06 12:30:00,40.07,40.16,39.94,40.04,800.0,31.9194,31.9911,31.8158,31.8955,800.0
2020-05-06 12:40:00,39.96,39.97,39.92,39.96,863.0,31.8318,31.8397,31.7999,31.8318,863.0
2020-05-06 12:50:00,39.94,40.1,39.94,39.98,700.0,31.8158,31.9433,31.8158,31.8477,700.0
2020-05-06 13:00:00,39.85,39.88,39.81,39.81,800.0,31.7442,31.7681,31.7123,31.7123,800.0
2020-05-06 13:10:00,39.77,39.77,39.61,39.61,400.0,31.6804,31.6804,31.553,31.553,400.0
2020-05-06 13:20:00,39.64,39.68,39.58,39.68,1100.0,31.5769,31.6087,31.5291,31.6087,1100.0
2020-05-06 13:30:00,39.68,39.72,39.58,39.72,2400.0,31.6087,31.6406,31.5291,31.6406,2400.0
2020-05-06 13:40:00,39.73,39.96,39.73,39.91,900.0,31.6486,31.8318,31.6486,31.7919,900.0
2020-05-06 13:50:00,39.93,40.1,39.93,40.05,900.0,31.8079,31.9433,31.8079,31.9035,900.0
2020-05-06 14:00:00,39.98,39.98,39.87,39.94,1600.0,31.8477,31.8477,31.7601,31.8158,1600.0
2020-05-06 14:10:00,39.86,39.92,39.73,39.92,1150.0,31.7521,31.7999,31.6486,31.7999,1150.0
2020-05-06 14:20:00,39.79,39.79,39.63,39.64,2174.0,31.6964,31.6964,31.5689,31.5769,2174.0
2020-05-06 14:30:00,39.53,39.6,39.53,39.56,1596.0,31.4892,31.545,31.4892,31.5131,1596.0
2020-05-06 14:40:00,39.57,39.78,39.55,39.64,1500.0,31.5211,31.6884,31.5052,31.5769,1500.0
2020-05-06 14:50:00,39.75,39.81,39.52,39.53,8547.0,31.6645,31.7123,31.4813,31.4892,8547.0
2020-05-06 15:00:00,39.55,39.57,39.26,39.4,18497.0,31.5052,31.5211,31.2742,31.3857,18497.0
2020-05-06 15:10:00,39.39,39.53,39.38,39.41,4115.0,31.3777,31.4892,31.3698,31.3937,4115.0
2020-05-06 15:20:00,39.4,39.44,39.19,39.26,4825.0,31.3857,31.4176,31.2184,31.2742,4825.0
2020-05-06 15:30:00,39.24,39.24,38.91,38.92,7700.0,31.2582,31.2582,30.9954,31.0033,7700.0
2020-05-06 15:40:00,38.94,39.25,38.94,39.14,3860.0,31.0193,31.2662,31.0193,31.1786,3860.0
2020-05-06 15:50:00,39.02,39.07,38.9,38.9,8585.0,31.083,31.1228,30.9874,30.9874,8585.0
2020-05-07 09:30:00,40.32,41.55,40.32,41.55,2648.0,32.1186,33.0984,32.1186,33.0984,2648.0
2020-05-07 09:40:00,41.36,41.66,41.01,41.37,7149.0,32.947,33.186,32.6682,32.955,7149.0
2020-05-07 09:50:00,41.33,41.34,41.02,41.02,4130.0,32.9231,32.9311,32.6762,32.6762,4130.0
2020-05-07 10:00:00,40.79,40.79,40.39,40.68,1500.0,32.4929,32.4929,32.1743,32.4053,1500.0
2020-05-07 10:10:00,40.63,40.79,40.5,40.52,1300.0,32.3655,32.4929,32.2619,32.2779,1300.0
2020-05-07 10:20:00,40.6,40.6,40.44,40.44,1000.0,32.3416,32.3416,32.2141,32.2141,1000.0
2020-05-07 10:30:00,40.54,40.55,40.35,40.36,976.0,32.2938,32.3018,32.1424,32.1504,976.0
2020-05-07 10:40:00,40.5,40.79,40.43,40.74,2216.0,32.2619,32.4929,32.2062,32.4531,2216.0
2020-05-07 10:50:00,40.69,40.75,40.51,40.51,1200.0,32.4133,32.4611,32.2699,32.2699,1200.0
2020-05-07 11:00:00,40.55,40.74,40.52,40.63,2282.0,32.3018,32.4531,32.2779,32.3655,2282.0
2020-05-07 11:10:00,40.74,40.97,40.71,40.95,1300.0,32.4531,32.6363,32.4292,32.6204,1300.0
2020-05-07 11:20:00,40.94,40.94,40.8,40.87,3350.0,32.6124,32.6124,32.5009,32.5567,3350.0
2020-05-07 11:30:00,40.96,41.1,40.83,40.87,1994.0,32.6284,32.7399,32.5248,32.5567,1994.0
2020-05-07 11:40:00,40.92,41.02,40.92,40.92,1840.0,32.5965,32.6762,32.5965,32.5965,1840.0
2020-05-07 11:50:00,40.84,40.84,40.7,40.79,900.0,32.5328,32.5328,32.4213,32.4929,900.0
2020-05-07 12:00:00,40.9,40.9,40.66,40.72,800.0,32.5806,32.5806,32.3894,32.4372,800.0
2020-05-07 12:10:00,40.73,40.98,40.73,40.9,1086.0,32.4452,32.6443,32.4452,32.5806,1086.0
2020-05-07 12:20:00,40.96,40.97,40.93,40.93,900.0,32.6284,32.6363,32.6045,32.6045,900.0
2020-05-07 12:30:00,40.9,41.02,40.87,40.93,2340.0,32.5806,32.6762,32.5567,32.6045,2340.0
2020-05-07 12:40:00,40.82,40.85,40.49,40.49,2452.0,32.5168,32.5407,32.254,32.254,2452.0
2020-05-07 12:50:00,40.53,40.72,40.53,40.72,700.0,32.2858,32.4372,32.2858,32.4372,700.0
2020-05-07 13:00:00,40.74,40.77,40.65,40.65,1550.0,32.4531,32.477,32.3814,32.3814,1550.0
2020-05-07 13:10:00,40.62,40.74,40.62,40.7,1500.0,32.3575,32.4531,32.3575,32.4213,1500.0
2020-05-07 13:20:00,40.71,40.72,40.42,40.49,2300.0,32.4292,32.4372,32.1982,32.254,2300.0
2020-05-07 13:30:00,40.51,40.6,40.48,40.59,2400.0,32.2699,32.3416,32.246,32.3336,2400.0
2020-05-07 13:40:00,40.65,40.67,40.51,40.6,1500.0,32.3814,32.3974,32.2699,32.3416,1500.0
2020-05-07 13:50:00,40.52,40.6,40.49,40.56,2600.0,32.2779,32.3416,32.254,32.3097,2600.0
2020-05-07 14:00:00,40.56,40.66,40.45,40.65,1900.0,32.3097,32.3894,32.2221,32.3814,1900.0
2020-05-07 14:10:00,40.54,40.62,40.53,40.6,3050.0,32.2938,32.3575,32.2858,32.3416,3050.0
2020-05-07 14:20:00,40.6,40.6,40.44,40.54,2800.0,32.3416,32.3416,32.2141,32.2938,2800.0
2020-05-07 14:30:00,40.61,40.61,40.44,40.5,3100.0,32.3496,32.3496,32.2141,32.2619,3100.0
2020-05-07 14:40:00,40.52,40.52,40.06,40.14,3500.0,32.2779,32.2779,31.9114,31.9752,3500.0
2020-05-07 14:50:00,40.15,40.15,39.94,40.01,3937.0,31.9831,31.9831,31.8158,31.8716,3937.0
2020-05-07 15:00:00,39.95,40.01,39.78,39.92,2000.0,31.8238,31.8716,31.6884,31.7999,2000.0
2020-05-07 15:10:00,40.03,40.17,39.9,40.17,11028.0,31.8875,31.9991,31.784,31.9991,11028.0
2020-05-07 15:20:00,40.19,40.2,40.07,40.19,1950.0,32.015,32.023,31.9194,32.015,1950.0
2020-05-07 15:30:00,40.29,40.29,40.17,40.17,3000.0,32.0947,32.0947,31.9991,31.9991,3000.0
2020-05-07 15:40:00,40.16,40.41,40.15,40.32,5534.0,31.9911,32.1902,31.9831,32.1186,5534.0
2020-05-07 15:50:00,40.34,40.44,40.21,40.37,10754.0,32.1345,32.2141,32.0309,32.1584,10754.0
2020-05-08 09:30:00,41.61,41.61,40.97,40.97,2087.0,33.1462,33.1462,32.6363,32.6363,2087.0
2020-05-08 09:40:00,40.98,41.34,40.8,41.05,19643.0,32.6443,32.9311,32.5009,32.7001,19643.0
2020-05-08 09:50:00,41.17,41.79,41.12,41.77,4289.0,32.7957,33.2895,32.7558,33.2736,4289.0
2020-05-08 10:00:00,41.83,42.0,41.83,41.99,1300.0,33.3214,33.4568,33.3214,33.4489,1300.0
2020-05-08 10:10:00,42.01,42.43,42.01,42.29,3575.0,33.4648,33.7994,33.4648,33.6878,3575.0
2020-05-08 10:20:00,42.12,42.24,41.6,41.6,1851.0,33.5524,33.648,33.1382,33.1382,1851.0
2020-05-08 10:30:00,41.5,41.99,41.5,41.99,32438.0,33.0585,33.4489,33.0585,33.4489,32438.0
2020-05-08 10:40:00,41.85,41.85,41.3,41.45,1925.0,33.3373,33.3373,32.8992,33.0187,1925.0
2020-05-08 10:50:00,41.3,41.52,41.23,41.44,3188.0,32.8992,33.0745,32.8434,33.0107,3188.0
2020-05-08 11:00:00,41.43,41.43,41.3,41.38,1200.0,33.0028,33.0028,32.8992,32.9629,1200.0
2020-05-08 11:10:00,41.46,41.5,41.2,41.3,1420.0,33.0267,33.0585,32.8196,32.8992,1420.0
2020-05-08 11:20:00,41.32,41.39,41.27,41.38,1881.0,32.9151,32.9709,32.8753,32.9629,1881.0
2020-05-08 11:30:00,41.46,41.49,41.1,41.1,1200.0,33.0267,33.0506,32.7399,32.7399,1200.0
2020-05-08 11:40:00,41.01,41.01,40.87,40.96,4992.0,32.6682,32.6682,32.5567,32.6284,4992.0
2020-05-08 11:50:00,41.04,41.04,40.95,40.96,2098.0,32.6921,32.6921,32.6204,32.6284,2098.0
2020-05-08 12:00:00,41.09,41.13,41.0,41.1,2461.0,32.7319,32.7638,32.6602,32.7399,2461.0
2020-05-08 12:10:00,41.08,41.25,41.05,41.16,3403.0,32.724,32.8594,32.7001,32.7877,3403.0
2020-05-08 12:20:00,41.13,41.19,41.11,41.19,1877.0,32.7638,32.8116,32.7479,32.8116,1877.0
2020-05-08 12:30:00,41.17,41.37,41.17,41.37,1750.0,32.7957,32.955,32.7957,32.955,1750.0
2020-05-08 12:40:00,41.35,41.36,41.28,41.3,2265.0,32.939,32.947,32.8833,32.8992,2265.0
2020-05-08 12:50:00,41.27,41.4,41.27,41.34,1100.0,32.8753,32.9789,32.8753,32.9311,1100.0
2020-05-08 13:00:00,41.34,41.41,41.23,41.26,1721.0,32.9311,32.9868,32.8434,32.8673,1721.0
2020-05-08 13:10:00,41.28,41.31,41.26,41.26,1094.0,32.8833,32.9072,32.8673,32.8673,1094.0
2020-05-08 13:20:00,41.35,41.38,41.34,41.36,1116.0,32.939,32.9629,32.9311,32.947,1116.0
2020-05-08 13:30:00,41.42,41.42,41.27,41.29,691.0,32.9948,32.9948,32.8753,32.8912,691.0
2020-05-08 13:40:00,41.28,41.28,41.1,41.15,1892.0,32.8833,32.8833,32.7399,32.7797,1892.0
2020-05-08 13:50:00,41.21,41.32,41.2,41.32,1440.0,32.8275,32.9151,32.8196,32.9151,1440.0
2020-05-08 14:00:00,41.31,41.42,41.27,41.42,1123.0,32.9072,32.9948,32.8753,32.9948,1123.0
2020-05-08 14:10:00,41.47,41.63,41.47,41.6,2529.0,33.0346,33.1621,33.0346,33.1382,2529.0
2020-05-08 14:20:00,41.67,41.79,41.67,41.77,7710.0,33.1939,33.2895,33.1939,33.2736,7710.0
2020-05-08 14:30:00,41.76,41.94,41.76,41.94,3799.0,33.2656,33.409,33.2656,33.409,3799.0
2020-05-08 14:40:00,41.98,42.2,41.91,42.14,9076.0,33.4409,33.6161,33.3851,33.5683,9076.0
2020-05-08 14:50:00,42.11,42.47,42.11,42.42,4845.0,33.5445,33.8312,33.5445,33.7914,4845.0
2020-05-08 15:00:00,42.44,42.44,42.25,42.25,1076.0,33.8073,33.8073,33.656,33.656,1076.0
2020-05-08 15:10:00,42.25,42.33,42.22,42.33,1841.0,33.656,33.7197,33.6321,33.7197,1841.0
2020-05-08 15:20:00,42.36,42.36,42.22,42.29,1578.0,33.7436,33.7436,33.6321,33.6878,1578.0
2020-05-08 15:30:00,42.3,42.41,42.3,42.37,4966.0,33.6958,33.7834,33.6958,33.7516,4966.0
2020-05-08 15:40:00,42.38,42.41,42.19,42.2,5503.0,33.7595,33.7834,33.6082,33.6161,5503.0
2020-05-08 15:50:00,42.21,42.21,42.01,42.08,9854.0,33.6241,33.6241,33.4648,33.5206,9854.0
2020-05-11 09:30:00,41.76,42.48,41.58,41.64,5190.0,33.2656,33.8392,33.1223,33.1701,5190.0
2020-05-11 09:40:00,41.56,42.07,41.55,41.6,6843.0,33.1063,33.5126,33.0984,33.1382,6843.0
2020-05-11 09:50:00,41.45,41.67,41.37,41.58,5750.0,33.0187,33.1939,32.955,33.1223,5750.0
2020-05-11 10:00:00,41.6,41.89,41.6,41.71,10333.0,33.1382,33.3692,33.1382,33.2258,10333.0
2020-05-11 10:10:00,41.74,41.74,41.28,41.3,5056.0,33.2497,33.2497,32.8833,32.8992,5056.0
2020-05-11 10:20:00,41.27,41.36,41.19,41.19,2300.0,32.8753,32.947,32.8116,32.8116,2300.0
2020-05-11 10:30:00,41.21,41.28,41.05,41.05,1334.0,32.8275,32.8833,32.7001,32.7001,1334.0
2020-05-11 10:40:00,41.01,41.18,40.96,41.07,3094.0,32.6682,32.8036,32.6284,32.716,3094.0
2020-05-11 10:50:00,41.05,41.28,41.05,41.18,4471.0,32.7001,32.8833,32.7001,32.8036,4471.0
2020-05-11 11:00:00,41.14,41.56,41.14,41.56,1828.0,32.7718,33.1063,32.7718,33.1063,1828.0
2020-05-11 11:10:00,41.6,41.84,41.6,41.84,4570.0,33.1382,33.3294,33.1382,33.3294,4570.0
2020-05-11 11:20:00,41.8,41.81,41.49,41.49,1600.0,33.2975,33.3055,33.0506,33.0506,1600.0
2020-05-11 11:30:00,41.57,41.7,41.53,41.68,1900.0,33.1143,33.2178,33.0824,33.2019,1900.0
2020-05-11 11:40:00,41.7,42.06,41.7,42.04,2591.0,33.2178,33.5046,33.2178,33.4887,2591.0
2020-05-11 11:50:00,42.12,42.26,42.12,42.18,1580.0,33.5524,33.6639,33.5524,33.6002,1580.0
2020-05-11 12:00:00,42.23,42.23,41.81,41.81,400.0,33.64,33.64,33.3055,33.3055,400.0
2020-05-11 12:10:00,41.94,42.1,41.94,42.1,1254.0,33.409,33.5365,33.409,33.5365,1254.0
2020-05-11 12:20:00,42.21,42.21,42.12,42.12,200.0,33.6241,33.6241,33.5524,33.5524,200.0
2020-05-11 12:30:00,42.04,42.07,42.0,42.07,600.0,33.4887,33.5126,33.4568,33.5126,600.0
2020-05-11 12:40:00,42.0,42.1,42.0,42.1,1200.0,33.4568,33.5365,33.4568,33.5365,1200.0
2020-05-11 12:50:00,41.91,41.98,41.84,41.98,300.0,33.3851,33.4409,33.3294,33.4409,300.0
2020-05-11 13:00:00,41.99,42.04,41.95,42.04,2039.0,33.4489,33.4887,33.417,33.4887,2039.0
2020-05-11 13:10:00,42.07,42.07,41.9,41.9,1821.0,33.5126,33.5126,33.3772,33.3772,1821.0
2020-05-11 13:20:00,41.93,41.98,41.74,41.74,1762.0,33.4011,33.4409,33.2497,33.2497,1762.0
2020-05-11 13:30:00,41.76,41.77,41.5,41.54,1782.0,33.2656,33.2736,33.0585,33.0904,1782.0
2020-05-11 13:40:00,41.55,41.56,41.41,41.46,2686.0,33.0984,33.1063,32.9868,33.0267,2686.0
2020-05-11 13:50:00,41.54,41.54,41.23,41.26,2932.0,33.0904,33.0904,32.8434,32.8673,2932.0
2020-05-11 14:00:00,41.25,41.35,41.21,41.27,4037.0,32.8594,32.939,32.8275,32.8753,4037.0
2020-05-11 14:10:00,41.24,41.24,41.09,41.13,1526.0,32.8514,32.8514,32.7319,32.7638,1526.0
2020-05-11 14:20:00,41.11,41.19,41.05,41.09,1800.0,32.7479,32.8116,32.7001,32.7319,1800.0
2020-05-11 14:30:00,41.22,41.51,41.18,41.51,1900.0,32.8355,33.0665,32.8036,33.0665,1900.0
2020-05-11 14:40:00,41.43,41.45,41.37,41.45,1100.0,33.0028,33.0187,32.955,33.0187,1100.0
2020-05-11 14:50:00,41.45,41.48,41.24,41.24,2707.0,33.0187,33.0426,32.8514,32.8514,2707.0
2020-05-11 15:00:00,41.26,41.38,41.26,41.29,1675.0,32.8673,32.9629,32.8673,32.8912,1675.0
2020-05-11 15:10:00,41.31,41.54,41.3,41.5,4145.0,32.9072,33.0904,32.8992,33.0585,4145.0
2020-05-11 15:20:00,41.54,41.54,41.35,41.45,3880.0,33.0904,33.0904,32.939,33.0187,3880.0
2020-05-11 15:30:00,41.46,41.5,41.39,41.45,5300.0,33.0267,33.0585,32.9709,33.0187,5300.0
2020-05-11 15:40:00,41.47,41.72,41.44,41.56,6391.0,33.0346,33.2338,33.0107,33.1063,6391.0
2020-05-11 15:50:00,41.55,41.55,41.01,41.01,12377.0,33.0984,33.0984,32.6682,32.6682,12377.0
2020-05-12 09:30:00,41.63,41.74,40.81,41.24,10123.0,33.1621,33.2497,32.5089,32.8514,10123.0
2020-05-12 09:40:00,41.29,41.35,40.81,40.81,4754.0,32.8912,32.939,32.5089,32.5089,4754.0
2020-05-12 09:50:00,40.71,40.71,40.25,40.62,8912.0,32.4292,32.4292,32.0628,32.3575,8912.0
2020-05-12 10:00:00,40.57,40.65,40.14,40.34,5140.0,32.3177,32.3814,31.9752,32.1345,5140.0
2020-05-12 10:10:00,40.36,40.71,40.27,40.71,6423.0,32.1504,32.4292,32.0787,32.4292,6423.0
2020-05-12 10:20:00,40.59,40.59,40.24,40.47,4810.0,32.3336,32.3336,32.0548,32.238,4810.0
2020-05-12 10:30:00,40.5,40.58,40.39,40.41,4100.0,32.2619,32.3257,32.1743,32.1902,4100.0
2020-05-12 10:40:00,40.44,40.56,40.11,40.13,2000.0,32.2141,32.3097,31.9513,31.9672,2000.0
2020-05-12 10:50:00,40.12,40.28,40.06,40.18,3116.0,31.9592,32.0867,31.9114,32.007,3116.0
2020-05-12 11:00:00,40.16,40.7,40.15,40.7,5789.0,31.9911,32.4213,31.9831,32.4213,5789.0
2020-05-12 11:10:00,40.52,40.67,40.24,40.6,3620.0,32.2779,32.3974,32.0548,32.3416,3620.0
2020-05-12 11:20:00,40.65,40.84,40.65,40.77,3272.0,32.3814,32.5328,32.3814,32.477,3272.0
2020-05-12 11:30:00,40.89,40.89,40.66,40.75,3902.0,32.5726,32.5726,32.3894,32.4611,3902.0
2020-05-12 11:40:00,40.75,40.75,40.51,40.58,1300.0,32.4611,32.4611,32.2699,32.3257,1300.0
2020-05-12 11:50:00,40.6,40.99,40.6,40.94,2362.0,32.3416,32.6523,32.3416,32.6124,2362.0
2020-05-12 12:00:00,41.01,41.26,41.01,41.19,1636.0,32.6682,32.8673,32.6682,32.8116,1636.0
2020-05-12 12:10:00,41.12,41.49,41.12,41.49,1000.0,32.7558,33.0506,32.7558,33.0506,1000.0
2020-05-12 12:20:00,41.72,41.77,41.62,41.77,1500.0,33.2338,33.2736,33.1541,33.2736,1500.0
2020-05-12 12:30:00,41.75,41.75,41.58,41.72,2519.0,33.2577,33.2577,33.1223,33.2338,2519.0
2020-05-12 12:40:00,41.67,41.68,41.58,41.63,1400.0,33.1939,33.2019,33.1223,33.1621,1400.0
2020-05-12 12:50:00,41.53,41.59,41.42,41.5,3387.0,33.0824,33.1302,32.9948,33.0585,3387.0
2020-05-12 13:00:00,41.47,41.47,41.33,41.38,1400.0,33.0346,33.0346,32.9231,32.9629,1400.0
2020-05-12 13:10:00,41.34,41.34,41.09,41.09,1799.0,32.9311,32.9311,32.7319,32.7319,1799.0
2020-05-12 13:20:00,41.03,41.06,40.81,40.81,3719.0,32.6841,32.708,32.5089,32.5089,3719.0
2020-05-12 13:30:00,40.92,41.0,40.92,40.95,2963.0,32.5965,32.6602,32.5965,32.6204,2963.0
2020-05-12 13:40:00,40.95,41.14,40.92,41.0,3600.0,32.6204,32.7718,32.5965,32.6602,3600.0
2020-05-12 13:50:00,41.01,41.14,40.99,41.08,2174.0,32.6682,32.7718,32.6523,32.724,2174.0
2020-05-12 14:00:00,41.08,41.11,41.01,41.03,2300.0,32.724,32.7479,32.6682,32.6841,2300.0
2020-05-12 14:10:00,40.97,41.1,40.91,40.96,5180.0,32.6363,32.7399,32.5885,32.6284,5180.0
2020-05-12 14:20:00,41.02,41.04,40.93,40.98,2950.0,32.6762,32.6921,32.6045,32.6443,2950.0
2020-05-12 14:30:00,40.96,41.12,40.93,41.09,5071.0,32.6284,32.7558,32.6045,32.7319,5071.0
2020-05-12 14:40:00,41.09,41.22,40.97,41.17,3401.0,32.7319,32.8355,32.6363,32.7957,3401.0
2020-05-12 14:50:00,41.18,41.37,41.13,41.29,4200.0,32.8036,32.955,32.7638,32.8912,4200.0
2020-05-12 15:00:00,41.27,41.67,41.25,41.64,7738.0,32.8753,33.1939,32.8594,33.1701,7738.0
2020-05-12 15:10:00,41.65,41.75,41.55,41.59,4314.0,33.178,33.2577,33.0984,33.1302,4314.0
2020-05-12 15:20:00,41.6,41.67,41.44,41.44,3517.0,33.1382,33.1939,33.0107,33.0107,3517.0
2020-05-12 15:30:00,41.43,41.46,41.17,41.23,4000.0,33.0028,33.0267,32.7957,32.8434,4000.0
2020-05-12 15:40:00,41.27,41.29,41.16,41.24,6200.0,32.8753,32.8912,32.7877,32.8514,6200.0
2020-05-12 15:50:00,41.15,41.19,40.86,40.9,12546.0,32.7797,32.8116,32.5487,32.5806,12546.0
2020-05-13 09:30:00,39.72,39.72,38.69,38.74,5898.0,31.9546,31.9546,31.1259,31.1662,5898.0
2020-05-13 09:40:00,38.78,39.54,38.78,39.39,8050.0,31.1983,31.8098,31.1983,31.6891,8050.0
2020-05-13 09:50:00,39.25,39.25,38.59,38.59,13100.0,31.5765,31.5765,31.0455,31.0455,13100.0
2020-05-13 10:00:00,38.59,38.95,38.57,38.95,6257.0,31.0455,31.3351,31.0294,31.3351,6257.0
2020-05-13 10:10:00,38.95,39.08,38.63,38.63,6854.0,31.3351,31.4397,31.0777,31.0777,6854.0
2020-05-13 10:20:00,38.62,38.69,38.12,38.3,11025.0,31.0696,31.1259,30.6674,30.8122,11025.0
2020-05-13 10:30:00,38.38,38.99,38.35,38.36,7604.0,30.8766,31.3673,30.8524,30.8605,7604.0
2020-05-13 10:40:00,38.32,38.41,37.7,37.7,9539.0,30.8283,30.9007,30.3295,30.3295,9539.0
2020-05-13 10:50:00,37.74,37.95,37.62,37.67,4698.0,30.3617,30.5306,30.2651,30.3054,4698.0
2020-05-13 11:00:00,37.7,37.81,37.6,37.6,8700.0,30.3295,30.418,30.249,30.249,8700.0
2020-05-13 11:10:00,37.6,37.87,37.5,37.7,3400.0,30.249,30.4663,30.1686,30.3295,3400.0
2020-05-13 11:20:00,37.59,37.83,37.59,37.82,2582.0,30.241,30.4341,30.241,30.426,2582.0
2020-05-13 11:30:00,37.85,38.08,37.85,37.91,5023.0,30.4502,30.6352,30.4502,30.4984,5023.0
2020-05-13 11:40:00,37.98,38.19,37.85,37.85,7106.0,30.5548,30.7237,30.4502,30.4502,7106.0
2020-05-13 11:50:00,37.93,37.96,37.59,37.65,8840.0,30.5145,30.5387,30.241,30.2893,8840.0
2020-05-13 12:00:00,37.64,37.81,37.5,37.5,8414.0,30.2812,30.418,30.1686,30.1686,8414.0
2020-05-13 12:10:00,37.36,37.56,37.26,37.37,2500.0,30.056,30.2169,29.9755,30.064,2500.0
2020-05-13 12:20:00,37.43,37.94,37.42,37.87,2600.0,30.1123,30.5226,30.1042,30.4663,2600.0
2020-05-13 12:30:00,37.95,38.2,37.95,38.13,2700.0,30.5306,30.7317,30.5306,30.6754,2700.0
2020-05-13 12:40:00,38.11,38.11,37.76,37.89,1740.0,30.6593,30.6593,30.3778,30.4823,1740.0
2020-05-13 12:50:00,37.84,37.91,37.78,37.91,2000.0,30.4421,30.4984,30.3939,30.4984,2000.0
2020-05-13 13:00:00,37.86,37.86,37.47,37.61,1282.0,30.4582,30.4582,30.1445,30.2571,1282.0
2020-05-13 13:10:00,37.79,38.43,37.79,38.33,4110.0,30.4019,30.9168,30.4019,30.8363,4110.0
2020-05-13 13:20:00,38.33,38.39,38.2,38.29,2220.0,30.8363,30.8846,30.7317,30.8041,2220.0
2020-05-13 13:30:00,38.31,38.32,38.01,38.04,1200.0,30.8202,30.8283,30.5789,30.603,1200.0
2020-05-13 13:40:00,38.02,38.02,37.88,37.92,780.0,30.5869,30.5869,30.4743,30.5065,780.0
2020-05-13 13:50:00,37.85,37.85,37.71,37.78,1799.0,30.4502,30.4502,30.3375,30.3939,1799.0
2020-05-13 14:00:00,37.81,37.81,37.57,37.72,3530.0,30.418,30.418,30.2249,30.3456,3530.0
2020-05-13 14:10:00,37.69,37.76,37.63,37.63,1614.0,30.3214,30.3778,30.2732,30.2732,1614.0
2020-05-13 14:20:00,37.67,37.79,37.64,37.78,3200.0,30.3054,30.4019,30.2812,30.3939,3200.0
2020-05-13 14:30:00,37.8,38.02,37.8,37.9,2100.0,30.4099,30.5869,30.4099,30.4904,2100.0
2020-05-13 14:40:00,37.92,37.99,37.74,37.76,2000.0,30.5065,30.5628,30.3617,30.3778,2000.0
2020-05-13 14:50:00,37.68,37.68,37.49,37.51,2763.0,30.3134,30.3134,30.1605,30.1766,2763.0
2020-05-13 15:00:00,37.51,37.77,37.51,37.59,8514.0,30.1766,30.3858,30.1766,30.241,8514.0
2020-05-13 15:10:00,37.65,37.75,37.56,37.61,7169.0,30.2893,30.3697,30.2169,30.2571,7169.0
2020-05-13 15:20:00,37.62,37.63,37.28,37.41,9875.0,30.2651,30.2732,29.9916,30.0962,9875.0
2020-05-13 15:30:00,37.41,37.87,37.34,37.75,12446.0,30.0962,30.4663,30.0399,30.3697,12446.0
2020-05-13 15:40:00,37.8,37.91,37.71,37.87,9001.0,30.4099,30.4984,30.3375,30.4663,9001.0
2020-05-13 15:50:00,37.78,37.9,37.71,37.79,12871.0,30.3939,30.4904,30.3375,30.4019,12871.0
2020-05-14 09:30:00,37.12,37.12,36.22,36.71,5740.0,29.8629,29.8629,29.1388,29.533,5740.0
2020-05-14 09:40:00,36.58,36.7,36.31,36.32,5149.0,29.4285,29.525,29.2112,29.2193,5149.0
2020-05-14 09:50:00,36.39,36.44,35.98,36.19,10491.0,29.2756,29.3158,28.9458,29.1147,10491.0
2020-05-14 10:00:00,36.08,36.39,35.83,36.26,6083.0,29.0262,29.2756,28.8251,29.171,6083.0
2020-05-14 10:10:00,36.39,36.74,36.34,36.72,7528.0,29.2756,29.5572,29.2354,29.5411,7528.0
2020-05-14 10:20:00,36.82,37.48,36.73,37.38,5800.0,29.6215,30.1525,29.5491,30.0721,5800.0
2020-05-14 10:30:00,37.54,38.8,37.54,38.8,7352.0,30.2008,31.2144,30.2008,31.2144,7352.0
2020-05-14 10:40:00,38.69,38.86,38.35,38.7,3949.0,31.1259,31.2627,30.8524,31.134,3949.0
2020-05-14 10:50:00,38.66,39.27,38.66,38.84,4445.0,31.1018,31.5926,31.1018,31.2466,4445.0
2020-05-14 11:00:00,39.0,39.35,39.0,39.05,3878.0,31.3753,31.6569,31.3753,31.4156,3878.0
2020-05-14 11:10:00,39.06,39.14,38.92,39.1,1100.0,31.4236,31.488,31.311,31.4558,1100.0
2020-05-14 11:20:00,38.94,38.94,38.17,38.18,2450.0,31.3271,31.3271,30.7076,30.7157,2450.0
2020-05-14 11:30:00,38.1,38.15,37.44,37.44,5343.0,30.6513,30.6915,30.1203,30.1203,5343.0
2020-05-14 11:40:00,37.45,37.5,37.32,37.5,700.0,30.1284,30.1686,30.0238,30.1686,700.0
2020-05-14 11:50:00,38.05,38.1,38.03,38.03,1100.0,30.6111,30.6513,30.595,30.595,1100.0
2020-05-14 12:00:00,38.16,38.29,38.16,38.2,950.0,30.6996,30.8041,30.6996,30.7317,950.0
2020-05-14 12:10:00,38.21,38.35,38.21,38.3,300.0,30.7398,30.8524,30.7398,30.8122,300.0
2020-05-14 12:20:00,38.0,38.13,38.0,38.01,1782.0,30.5708,30.6754,30.5708,30.5789,1782.0
2020-05-14 12:30:00,38.14,38.42,38.12,38.38,2546.0,30.6835,30.9087,30.6674,30.8766,2546.0
2020-05-14 12:40:00,38.37,38.66,38.33,38.63,1600.0,30.8685,31.1018,30.8363,31.0777,1600.0
2020-05-14 12:50:00,38.59,39.05,38.56,38.96,2030.0,31.0455,31.4156,31.0214,31.3432,2030.0
2020-05-14 13:00:00,39.05,39.05,38.79,38.82,2838.0,31.4156,31.4156,31.2064,31.2305,2838.0
2020-05-14 13:10:00,38.94,39.2,38.94,39.2,2568.0,31.3271,31.5362,31.3271,31.5362,2568.0
2020-05-14 13:20:00,39.26,39.43,39.16,39.4,4508.0,31.5845,31.7213,31.5041,31.6971,4508.0
2020-05-14 13:30:00,39.45,39.5,39.01,39.06,2400.0,31.7374,31.7776,31.3834,31.4236,2400.0
2020-05-14 13:40:00,39.05,39.21,38.98,39.19,1900.0,31.4156,31.5443,31.3592,31.5282,1900.0
2020-05-14 13:50:00,39.16,39.16,38.73,38.76,3488.0,31.5041,31.5041,31.1581,31.1823,3488.0
2020-05-14 14:00:00,38.58,38.7,38.5,38.52,1600.0,31.0374,31.134,30.9731,30.9892,1600.0
2020-05-14 14:10:00,38.62,38.64,38.41,38.41,1700.0,31.0696,31.0857,30.9007,30.9007,1700.0
2020-05-14 14:20:00,38.58,38.58,38.42,38.53,600.0,31.0374,31.0374,30.9087,30.9972,600.0
2020-05-14 14:30:00,38.55,38.58,38.27,38.27,1842.0,31.0133,31.0374,30.7881,30.7881,1842.0
2020-05-14 14:40:00,38.34,38.37,38.19,38.27,1800.0,30.8444,30.8685,30.7237,30.7881,1800.0
2020-05-14 14:50:00,38.31,38.49,38.31,38.4,2090.0,30.8202,30.965,30.8202,30.8926,2090.0
2020-05-14 15:00:00,38.36,38.49,38.35,38.48,1612.0,30.8605,30.965,30.8524,30.957,1612.0
2020-05-14 15:10:00,38.46,38.46,38.29,38.29,1624.0,30.9409,30.9409,30.8041,30.8041,1624.0
2020-05-14 15:20:00,38.27,38.35,38.21,38.23,1300.0,30.7881,30.8524,30.7398,30.7559,1300.0
2020-05-14 15:30:00,38.29,38.29,38.03,38.03,3500.0,30.8041,30.8041,30.595,30.595,3500.0
2020-05-14 15:40:00,38.0,38.0,37.74,37.83,7240.0,30.5708,30.5708,30.3617,30.4341,7240.0
2020-05-14 15:50:00,37.95,38.22,37.95,38.19,10178.0,30.5306,30.7478,30.5306,30.7237,10178.0
2020-05-15 09:30:00,38.22,39.0,38.22,39.0,5600.0,30.7478,31.3753,30.7478,31.3753,5600.0
2020-05-15 09:40:00,39.19,39.3,38.75,38.82,5098.0,31.5282,31.6167,31.1742,31.2305,5098.0
2020-05-15 09:50:00,39.0,39.17,38.95,38.98,2570.0,31.3753,31.5121,31.3351,31.3592,2570.0
2020-05-15 10:00:00,38.75,38.92,38.58,38.89,3362.0,31.1742,31.311,31.0374,31.2868,3362.0
2020-05-15 10:10:00,38.97,39.28,38.93,39.2,4100.0,31.3512,31.6006,31.319,31.5362,4100.0
2020-05-15 10:20:00,39.21,39.5,39.17,39.39,4428.0,31.5443,31.7776,31.5121,31.6891,4428.0
2020-05-15 10:30:00,39.34,39.69,39.31,39.52,4600.0,31.6489,31.9304,31.6247,31.7937,4600.0
2020-05-15 10:40:00,39.59,39.75,39.45,39.45,6000.0,31.85,31.9787,31.7374,31.7374,6000.0
2020-05-15 10:50:00,39.34,39.44,39.26,39.36,4696.0,31.6489,31.7293,31.5845,31.665,4696.0
2020-05-15 11:00:00,39.06,39.25,39.0,39.07,4613.0,31.4236,31.5765,31.3753,31.4317,4613.0
2020-05-15 11:10:00,38.87,39.06,38.79,38.99,2952.0,31.2708,31.4236,31.2064,31.3673,2952.0
2020-05-15 11:20:00,39.04,39.28,39.04,39.22,2900.0,31.4075,31.6006,31.4075,31.5523,2900.0
2020-05-15 11:30:00,39.03,39.13,38.8,38.88,4600.0,31.3995,31.4799,31.2144,31.2788,4600.0
2020-05-15 11:40:00,38.82,38.85,38.55,38.58,2799.0,31.2305,31.2547,31.0133,31.0374,2799.0
2020-05-15 11:50:00,38.57,38.68,38.47,38.62,2140.0,31.0294,31.1179,30.949,31.0696,2140.0
2020-05-15 12:00:00,38.57,38.84,38.57,38.84,2200.0,31.0294,31.2466,31.0294,31.2466,2200.0
2020-05-15 12:10:00,38.83,38.87,38.64,38.71,5300.0,31.2386,31.2708,31.0857,31.142,5300.0
2020-05-15 12:20:00,38.8,38.88,38.75,38.75,2400.0,31.2144,31.2788,31.1742,31.1742,2400.0
2020-05-15 12:30:00,38.8,38.84,38.69,38.72,1756.0,31.2144,31.2466,31.1259,31.1501,1756.0
2020-05-15 12:40:00,38.86,38.9,38.75,38.78,2301.0,31.2627,31.2949,31.1742,31.1983,2301.0
2020-05-15 12:50:00,38.79,38.84,38.68,38.81,1596.0,31.2064,31.2466,31.1179,31.2225,1596.0
2020-05-15 13:00:00,38.85,38.91,38.81,38.82,1260.0,31.2547,31.3029,31.2225,31.2305,1260.0
2020-05-15 13:10:00,38.83,38.98,38.82,38.82,1500.0,31.2386,31.3592,31.2305,31.2305,1500.0
2020-05-15 13:20:00,38.89,38.92,38.85,38.85,600.0,31.2868,31.311,31.2547,31.2547,600.0
2020-05-15 13:30:00,38.81,39.04,38.81,38.94,1700.0,31.2225,31.4075,31.2225,31.3271,1700.0
2020-05-15 13:40:00,39.07,39.1,38.93,38.99,1500.0,31.4317,31.4558,31.319,31.3673,1500.0
2020-05-15 13:50:00,38.95,39.27,38.93,39.2,19649.0,31.3351,31.5926,31.319,31.5362,19649.0
2020-05-15 14:00:00,39.3,39.78,39.28,39.75,4702.0,31.6167,32.0028,31.6006,31.9787,4702.0
2020-05-15 14:10:00,39.62,39.7,39.54,39.62,2700.0,31.8741,31.9385,31.8098,31.8741,2700.0
2020-05-15 14:20:00,39.68,39.73,39.6,39.6,800.0,31.9224,31.9626,31.858,31.858,800.0
2020-05-15 14:30:00,39.48,39.55,39.43,39.52,1323.0,31.7615,31.8178,31.7213,31.7937,1323.0
2020-05-15 14:40:00,39.48,39.58,39.48,39.58,1900.0,31.7615,31.8419,31.7615,31.8419,1900.0
2020-05-15 14:50:00,39.61,39.66,39.53,39.53,1900.0,31.8661,31.9063,31.8017,31.8017,1900.0
2020-05-15 15:00:00,39.48,39.53,39.48,39.53,1400.0,31.7615,31.8017,31.7615,31.8017,1400.0
2020-05-15 15:10:00,39.52,39.55,39.44,39.52,1800.0,31.7937,31.8178,31.7293,31.7937,1800.0
2020-05-15 15:20:00,39.54,39.56,39.47,39.47,2100.0,31.8098,31.8259,31.7535,31.7535,2100.0
2020-05-15 15:30:00,39.46,39.46,39.14,39.16,1800.0,31.7454,31.7454,31.488,31.5041,1800.0
2020-05-15 15:40:00,39.14,39.14,38.99,39.05,4000.0,31.488,31.488,31.3673,31.4156,4000.0
2020-05-15 15:50:00,38.92,38.93,38.61,38.8,11830.0,31.311,31.319,31.0616,31.2144,11830.0
2020-05-18 09:30:00,41.74,42.6,41.47,42.54,9979.0,33.5797,34.2715,33.3624,34.2233,9979.0
2020-05-18 09:40:00,42.48,42.6,41.95,42.49,7035.0,34.175,34.2715,33.7486,34.183,7035.0
2020-05-18 09:50:00,42.51,42.71,42.09,42.2,8646.0,34.1991,34.36,33.8612,33.9497,8646.0
2020-05-18 10:00:00,42.22,42.39,41.82,42.1,6469.0,33.9658,34.1026,33.644,33.8693,6469.0
2020-05-18 10:10:00,42.04,42.11,41.81,42.0,3399.0,33.821,33.8773,33.636,33.7888,3399.0
2020-05-18 10:20:00,41.89,42.47,41.87,42.33,7675.0,33.7003,34.1669,33.6842,34.0543,7675.0
2020-05-18 10:30:00,42.38,42.71,42.22,42.66,6299.0,34.0945,34.36,33.9658,34.3198,6299.0
2020-05-18 10:40:00,42.65,42.79,42.4,42.6,4145.0,34.3117,34.4244,34.1106,34.2715,4145.0
2020-05-18 10:50:00,42.48,42.5,42.28,42.41,1044.0,34.175,34.1911,34.0141,34.1187,1044.0
2020-05-18 11:00:00,42.35,42.65,42.29,42.65,2380.0,34.0704,34.3117,34.0221,34.3117,2380.0
2020-05-18 11:10:00,42.65,42.75,42.63,42.69,2081.0,34.3117,34.3922,34.2957,34.3439,2081.0
2020-05-18 11:20:00,42.7,43.5,42.7,43.5,8604.0,34.352,34.9956,34.352,34.9956,8604.0
2020-05-18 11:30:00,43.39,43.4,43.1,43.11,2724.0,34.9071,34.9151,34.6738,34.6818,2724.0
2020-05-18 11:40:00,43.1,43.17,42.67,42.7,2800.0,34.6738,34.7301,34.3278,34.352,2800.0
2020-05-18 11:50:00,42.64,42.78,42.6,42.78,1132.0,34.3037,34.4163,34.2715,34.4163,1132.0
2020-05-18 12:00:00,42.7,42.72,42.45,42.61,2200.0,34.352,34.3681,34.1508,34.2796,2200.0
2020-05-18 12:10:00,42.62,42.62,42.38,42.38,1309.0,34.2876,34.2876,34.0945,34.0945,1309.0
2020-05-18 12:20:00,42.32,42.48,42.32,42.45,700.0,34.0463,34.175,34.0463,34.1508,700.0
2020-05-18 12:30:00,42.41,42.53,42.41,42.52,804.0,34.1187,34.2152,34.1187,34.2072,804.0
2020-05-18 12:40:00,42.48,42.48,42.28,42.28,636.0,34.175,34.175,34.0141,34.0141,636.0
2020-05-18 12:50:00,42.36,42.59,42.34,42.59,1800.0,34.0784,34.2635,34.0624,34.2635,1800.0
2020-05-18 13:00:00,42.57,42.95,42.57,42.9,1337.0,34.2474,34.5531,34.2474,34.5129,1337.0
2020-05-18 13:10:00,42.9,43.0,42.81,42.97,2435.0,34.5129,34.5933,34.4405,34.5692,2435.0
2020-05-18 13:20:00,42.87,42.92,42.85,42.92,577.0,34.4887,34.529,34.4726,34.529,577.0
2020-05-18 13:30:00,42.74,42.76,42.6,42.76,1264.0,34.3842,34.4002,34.2715,34.4002,1264.0
2020-05-18 13:40:00,42.95,42.98,42.94,42.94,1500.0,34.5531,34.5772,34.5451,34.5451,1500.0
2020-05-18 13:50:00,42.94,43.0,42.94,43.0,300.0,34.5451,34.5933,34.5451,34.5933,300.0
2020-05-18 14:00:00,43.04,43.08,42.92,42.92,900.0,34.6255,34.6577,34.529,34.529,900.0
2020-05-18 14:10:00,42.94,42.94,42.53,42.53,2356.0,34.5451,34.5451,34.2152,34.2152,2356.0
2020-05-18 14:20:00,42.53,42.53,42.42,42.42,688.0,34.2152,34.2152,34.1267,34.1267,688.0
2020-05-18 14:30:00,42.71,43.0,42.65,43.0,4017.0,34.36,34.5933,34.3117,34.5933,4017.0
2020-05-18 14:40:00,43.05,43.12,43.04,43.08,2553.0,34.6335,34.6899,34.6255,34.6577,2553.0
2020-05-18 14:50:00,42.98,43.09,42.98,43.09,1433.0,34.5772,34.6657,34.5772,34.6657,1433.0
2020-05-18 15:00:00,43.04,43.18,43.04,43.13,1920.0,34.6255,34.7381,34.6255,34.6979,1920.0
2020-05-18 15:10:00,43.11,43.22,42.99,43.12,3187.0,34.6818,34.7703,34.5853,34.6899,3187.0
2020-05-18 15:20:00,43.15,43.25,43.11,43.19,4206.0,34.714,34.7944,34.6818,34.7462,4206.0
2020-05-18 15:30:00,43.16,43.38,43.1,43.24,4286.0,34.722,34.899,34.6738,34.7864,4286.0
2020-05-18 15:40:00,43.16,43.45,43.16,43.45,3270.0,34.722,34.9553,34.722,34.9553,3270.0
2020-05-18 15:50:00,43.51,43.63,43.44,43.49,12024.0,35.0036,35.1002,34.9473,34.9875,12024.0
2020-05-19 09:30:00,43.57,44.12,42.75,42.89,4105.0,35.0519,35.4944,34.3922,34.5048,4105.0
2020-05-19 09:40:00,42.72,42.79,42.43,42.78,5299.0,34.3681,34.4244,34.1348,34.4163,5299.0
2020-05-19 09:50:00,42.53,43.13,42.45,43.11,2545.0,34.2152,34.6979,34.1508,34.6818,2545.0
2020-05-19 10:00:00,43.2,43.85,42.89,43.79,5500.0,34.7542,35.2771,34.5048,35.2289,5500.0
2020-05-19 10:10:00,43.63,43.63,43.06,43.15,6708.0,35.1002,35.1002,34.6416,34.714,6708.0
2020-05-19 10:20:00,43.24,43.49,43.03,43.07,11882.0,34.7864,34.9875,34.6175,34.6496,11882.0
2020-05-19 10:30:00,43.07,43.29,42.71,42.95,5523.0,34.6496,34.8266,34.36,34.5531,5523.0
2020-05-19 10:40:00,42.89,43.29,42.75,43.29,17293.0,34.5048,34.8266,34.3922,34.8266,17293.0
2020-05-19 10:50:00,43.31,43.4,43.18,43.31,3100.0,34.8427,34.9151,34.7381,34.8427,3100.0
2020-05-19 11:00:00,43.03,43.3,43.03,43.17,1878.0,34.6175,34.8347,34.6175,34.7301,1878.0
2020-05-19 11:10:00,43.11,43.11,42.96,43.07,1199.0,34.6818,34.6818,34.5611,34.6496,1199.0
2020-05-19 11:20:00,43.2,43.29,43.13,43.13,600.0,34.7542,34.8266,34.6979,34.6979,600.0
2020-05-19 11:30:00,43.12,43.41,43.0,43.0,2100.0,34.6899,34.9232,34.5933,34.5933,2100.0
2020-05-19 11:40:00,43.15,43.15,42.76,42.76,6300.0,34.714,34.714,34.4002,34.4002,6300.0
2020-05-19 11:50:00,42.82,42.82,42.65,42.78,2711.0,34.4485,34.4485,34.3117,34.4163,2711.0
2020-05-19 12:00:00,42.81,42.92,42.79,42.92,1300.0,34.4405,34.529,34.4244,34.529,1300.0
2020-05-19 12:10:00,42.93,43.03,42.86,42.86,1200.0,34.537,34.6175,34.4807,34.4807,1200.0
2020-05-19 12:20:00,42.81,42.88,42.78,42.83,1109.0,34.4405,34.4968,34.4163,34.4566,1109.0
2020-05-19 12:30:00,42.8,42.9,42.8,42.81,600.0,34.4324,34.5129,34.4324,34.4405,600.0
2020-05-19 12:40:00,42.85,42.85,42.84,42.85,300.0,34.4726,34.4726,34.4646,34.4726,300.0
2020-05-19 12:50:00,42.84,42.93,42.81,42.81,1300.0,34.4646,34.537,34.4405,34.4405,1300.0
2020-05-19 13:00:00,42.84,42.84,42.55,42.59,1625.0,34.4646,34.4646,34.2313,34.2635,1625.0
2020-05-19 13:10:00,42.81,42.97,42.81,42.94,1159.0,34.4405,34.5692,34.4405,34.5451,1159.0
2020-05-19 13:20:00,42.99,43.08,42.93,42.93,1286.0,34.5853,34.6577,34.537,34.537,1286.0
2020-05-19 13:30:00,42.88,42.92,42.8,42.8,3500.0,34.4968,34.529,34.4324,34.4324,3500.0
2020-05-19 13:40:00,42.92,43.05,42.91,43.05,900.0,34.529,34.6335,34.5209,34.6335,900.0
2020-05-19 13:50:00,43.02,43.15,42.98,43.15,1100.0,34.6094,34.714,34.5772,34.714,1100.0
2020-05-19 14:00:00,43.11,43.3,42.99,43.3,1672.0,34.6818,34.8347,34.5853,34.8347,1672.0
2020-05-19 14:10:00,43.29,43.36,43.29,43.32,1125.0,34.8266,34.8829,34.8266,34.8508,1125.0
2020-05-19 14:20:00,43.38,43.6,43.38,43.53,2058.0,34.899,35.076,34.899,35.0197,2058.0
2020-05-19 14:30:00,43.42,43.5,43.32,43.49,1750.0,34.9312,34.9956,34.8508,34.9875,1750.0
2020-05-19 14:40:00,43.34,43.4,43.26,43.37,1198.0,34.8669,34.9151,34.8025,34.891,1198.0
2020-05-19 14:50:00,43.31,43.31,42.71,42.75,2100.0,34.8427,34.8427,34.36,34.3922,2100.0
2020-05-19 15:00:00,42.85,42.88,42.78,42.88,1161.0,34.4726,34.4968,34.4163,34.4968,1161.0
2020-05-19 15:10:00,42.83,43.02,42.66,42.67,2265.0,34.4566,34.6094,34.3198,34.3278,2265.0
2020-05-19 15:20:00,42.68,42.68,42.36,42.49,2761.0,34.3359,34.3359,34.0784,34.183,2761.0
2020-05-19 15:30:00,42.44,42.47,42.23,42.27,4226.0,34.1428,34.1669,33.9739,34.006,4226.0
2020-05-19 15:40:00,42.26,42.31,42.11,42.11,3735.0,33.998,34.0382,33.8773,33.8773,3735.0
2020-05-19 15:50:00,42.11,42.13,41.82,41.84,13251.0,33.8773,33.8934,33.644,33.6601,13251.0
2020-05-20 09:30:00,42.98,43.5,42.74,43.18,2636.0,34.5772,34.9956,34.3842,34.7381,2636.0
2020-05-20 09:40:00,43.29,43.61,43.16,43.61,5599.0,34.8266,35.0841,34.722,35.0841,5599.0
2020-05-20 09:50:00,43.77,43.77,43.49,43.69,4100.0,35.2128,35.2128,34.9875,35.1484,4100.0
2020-05-20 10:00:00,43.68,43.95,43.68,43.87,2000.0,35.1404,35.3576,35.1404,35.2932,2000.0
2020-05-20 10:10:00,43.75,43.94,43.74,43.86,2200.0,35.1967,35.3495,35.1886,35.2852,2200.0
2020-05-20 10:20:00,43.9,43.96,43.81,43.85,2080.0,35.3174,35.3656,35.245,35.2771,2080.0
2020-05-20 10:30:00,43.97,43.98,43.66,43.75,2811.0,35.3737,35.3817,35.1243,35.1967,2811.0
2020-05-20 10:40:00,43.9,44.0,43.82,44.0,2143.0,35.3174,35.3978,35.253,35.3978,2143.0
2020-05-20 10:50:00,43.92,43.92,43.8,43.8,2201.0,35.3335,35.3335,35.2369,35.2369,2201.0
2020-05-20 11:00:00,43.75,43.85,43.47,43.47,3878.0,35.1967,35.2771,34.9714,34.9714,3878.0
2020-05-20 11:10:00,43.56,43.88,43.56,43.88,1988.0,35.0438,35.3013,35.0438,35.3013,1988.0
2020-05-20 11:20:00,43.86,43.86,43.77,43.86,1494.0,35.2852,35.2852,35.2128,35.2852,1494.0
2020-05-20 11:30:00,43.72,43.72,43.45,43.45,2090.0,35.1726,35.1726,34.9553,34.9553,2090.0
2020-05-20 11:40:00,43.45,43.52,43.45,43.51,1615.0,34.9553,35.0117,34.9553,35.0036,1615.0
2020-05-20 11:50:00,43.49,43.6,43.46,43.47,1600.0,34.9875,35.076,34.9634,34.9714,1600.0
2020-05-20 12:00:00,43.4,43.4,43.28,43.33,800.0,34.9151,34.9151,34.8186,34.8588,800.0
2020-05-20 12:10:00,43.33,43.39,43.24,43.37,1074.0,34.8588,34.9071,34.7864,34.891,1074.0
2020-05-20 12:20:00,43.46,43.64,43.45,43.63,1600.0,34.9634,35.1082,34.9553,35.1002,1600.0
2020-05-20 12:30:00,43.62,43.76,43.62,43.76,1525.0,35.0921,35.2047,35.0921,35.2047,1525.0
2020-05-20 12:40:00,43.63,43.73,43.63,43.73,200.0,35.1002,35.1806,35.1002,35.1806,200.0
2020-05-20 12:50:00,43.76,43.76,43.46,43.51,5099.0,35.2047,35.2047,34.9634,35.0036,5099.0
2020-05-20 13:00:00,43.54,43.54,43.41,43.41,602.0,35.0277,35.0277,34.9232,34.9232,602.0
2020-05-20 13:10:00,43.32,43.45,43.32,43.32,782.0,34.8508,34.9553,34.8508,34.8508,782.0
2020-05-20 13:20:00,43.42,43.42,43.22,43.22,500.0,34.9312,34.9312,34.7703,34.7703,500.0
2020-05-20 13:30:00,43.25,43.25,43.0,43.05,2131.0,34.7944,34.7944,34.5933,34.6335,2131.0
2020-05-20 13:40:00,43.05,43.18,43.05,43.13,1198.0,34.6335,34.7381,34.6335,34.6979,1198.0
2020-05-20 13:50:00,43.13,43.17,43.05,43.17,1557.0,34.6979,34.7301,34.6335,34.7301,1557.0
2020-05-20 14:00:00,43.25,43.33,43.23,43.26,1500.0,34.7944,34.8588,34.7784,34.8025,1500.0
2020-05-20 14:10:00,43.28,43.35,43.1,43.12,1000.0,34.8186,34.8749,34.6738,34.6899,1000.0
2020-05-20 14:20:00,43.1,43.29,43.09,43.29,2380.0,34.6738,34.8266,34.6657,34.8266,2380.0
2020-05-20 14:30:00,43.37,43.37,43.23,43.23,1200.0,34.891,34.891,34.7784,34.7784,1200.0
2020-05-20 14:40:00,43.25,43.41,43.24,43.41,1700.0,34.7944,34.9232,34.7864,34.9232,1700.0
2020-05-20 14:50:00,43.43,43.54,43.38,43.38,1200.0,34.9393,35.0277,34.899,34.899,1200.0
2020-05-20 15:00:00,43.37,43.6,43.37,43.5,3840.0,34.891,35.076,34.891,34.9956,3840.0
2020-05-20 15:10:00,43.54,43.54,43.3,43.43,2345.0,35.0277,35.0277,34.8347,34.9393,2345.0
2020-05-20 15:20:00,43.46,43.64,43.46,43.64,4709.0,34.9634,35.1082,34.9634,35.1082,4709.0
2020-05-20 15:30:00,43.68,43.75,43.58,43.6,5148.0,35.1404,35.1967,35.0599,35.076,5148.0
2020-05-20 15:40:00,43.6,43.77,43.6,43.73,4700.0,35.076,35.2128,35.076,35.1806,4700.0
2020-05-20 15:50:00,43.71,43.72,43.62,43.62,14722.0,35.1645,35.1726,35.0921,35.0921,14722.0
2020-05-21 09:30:00,43.85,44.17,43.75,44.17,1400.0,35.2771,35.5346,35.1967,35.5346,1400.0
2020-05-21 09:40:00,43.98,44.0,43.68,43.82,3613.0,35.3817,35.3978,35.1404,35.253,3613.0
2020-05-21 09:50:00,43.7,44.09,43.64,44.09,4827.0,35.1565,35.4702,35.1082,35.4702,4827.0
2020-05-21 10:00:00,44.03,44.12,43.93,43.94,800.0,35.422,35.4944,35.3415,35.3495,800.0
2020-05-21 10:10:00,43.89,43.96,43.82,43.94,1800.0,35.3093,35.3656,35.253,35.3495,1800.0
2020-05-21 10:20:00,44.04,44.04,43.7,43.71,2500.0,35.43,35.43,35.1565,35.1645,2500.0
2020-05-21 10:30:00,43.77,43.77,43.5,43.5,8306.0,35.2128,35.2128,34.9956,34.9956,8306.0
2020-05-21 10:40:00,43.36,43.43,43.35,43.43,1292.0,34.8829,34.9393,34.8749,34.9393,1292.0
2020-05-21 10:50:00,43.15,43.27,43.15,43.27,752.0,34.714,34.8105,34.714,34.8105,752.0
2020-05-21 11:00:00,43.16,43.16,42.57,42.68,4920.0,34.722,34.722,34.2474,34.3359,4920.0
2020-05-21 11:10:00,42.66,42.92,42.5,42.5,1200.0,34.3198,34.529,34.1911,34.1911,1200.0
2020-05-21 11:20:00,42.48,42.48,42.11,42.31,600.0,34.175,34.175,33.8773,34.0382,600.0
2020-05-21 11:30:00,42.43,42.68,42.42,42.68,500.0,34.1348,34.3359,34.1267,34.3359,500.0
2020-05-21 11:40:00,42.76,42.82,42.45,42.45,2200.0,34.4002,34.4485,34.1508,34.1508,2200.0
2020-05-21 11:50:00,42.48,42.56,42.47,42.56,1300.0,34.175,34.2393,34.1669,34.2393,1300.0
2020-05-21 12:00:00,42.75,42.83,42.72,42.83,400.0,34.3922,34.4566,34.3681,34.4566,400.0
2020-05-21 12:10:00,42.76,43.02,42.76,42.96,4276.0,34.4002,34.6094,34.4002,34.5611,4276.0
2020-05-21 12:20:00,43.13,43.2,43.02,43.02,1000.0,34.6979,34.7542,34.6094,34.6094,1000.0
2020-05-21 12:30:00,43.02,43.07,43.02,43.07,200.0,34.6094,34.6496,34.6094,34.6496,200.0
2020-05-21 12:40:00,43.09,43.23,43.09,43.23,800.0,34.6657,34.7784,34.6657,34.7784,800.0
2020-05-21 12:50:00,43.17,43.17,43.09,43.09,500.0,34.7301,34.7301,34.6657,34.6657,500.0
2020-05-21 13:00:00,43.04,43.19,43.04,43.09,1000.0,34.6255,34.7462,34.6255,34.6657,1000.0
2020-05-21 13:10:00,43.12,43.18,43.1,43.18,700.0,34.6899,34.7381,34.6738,34.7381,700.0
2020-05-21 13:20:00,43.15,43.19,43.14,43.14,300.0,34.714,34.7462,34.706,34.706,300.0
2020-05-21 13:30:00,43.11,43.11,42.97,42.97,1257.0,34.6818,34.6818,34.5692,34.5692,1257.0
2020-05-21 13:40:00,42.95,43.02,42.94,43.02,1000.0,34.5531,34.6094,34.5451,34.6094,1000.0
2020-05-21 13:50:00,43.05,43.07,42.83,42.83,1100.0,34.6335,34.6496,34.4566,34.4566,1100.0
2020-05-21 14:00:00,42.92,43.01,42.92,43.01,500.0,34.529,34.6014,34.529,34.6014,500.0
2020-05-21 14:10:00,43.05,43.05,43.01,43.05,400.0,34.6335,34.6335,34.6014,34.6335,400.0
2020-05-21 14:20:00,43.21,43.22,43.15,43.15,700.0,34.7623,34.7703,34.714,34.714,700.0
2020-05-21 14:30:00,43.24,43.24,43.07,43.1,800.0,34.7864,34.7864,34.6496,34.6738,800.0
2020-05-21 14:40:00,43.12,43.27,43.1,43.1,1100.0,34.6899,34.8105,34.6738,34.6738,1100.0
2020-05-21 14:50:00,43.15,43.15,42.95,43.1,1239.0,34.714,34.714,34.5531,34.6738,1239.0
2020-05-21 15:00:00,43.08,43.09,43.06,43.06,900.0,34.6577,34.6657,34.6416,34.6416,900.0
2020-05-21 15:10:00,43.02,43.06,42.97,43.06,3418.0,34.6094,34.6416,34.5692,34.6416,3418.0
2020-05-21 15:20:00,43.14,43.24,43.14,43.21,2202.0,34.706,34.7864,34.706,34.7623,2202.0
2020-05-21 15:30:00,43.28,43.3,43.2,43.26,3388.0,34.8186,34.8347,34.7542,34.8025,3388.0
2020-05-21 15:40:00,43.2,43.24,43.04,43.09,6000.0,34.7542,34.7864,34.6255,34.6657,6000.0
2020-05-21 15:50:00,43.11,43.11,42.81,42.9,9808.0,34.6818,34.6818,34.4405,34.5129,9808.0
2020-05-22 09:30:00,42.43,42.43,42.0,42.26,900.0,34.1348,34.1348,33.7888,33.998,900.0
2020-05-22 09:40:00,42.31,42.31,41.66,41.81,2461.0,34.0382,34.0382,33.5153,33.636,2461.0
2020-05-22 09:50:00,41.93,42.31,41.85,42.05,2600.0,33.7325,34.0382,33.6682,33.8291,2600.0
2020-05-22 10:00:00,42.03,42.04,41.58,41.6,2417.0,33.813,33.821,33.4509,33.467,2417.0
2020-05-22 10:10:00,41.64,41.84,41.45,41.84,2850.0,33.4992,33.6601,33.3464,33.6601,2850.0
2020-05-22 10:20:00,41.99,42.23,41.93,42.1,800.0,33.7808,33.9739,33.7325,33.8693,800.0
2020-05-22 10:30:00,42.13,42.13,41.98,42.09,3070.0,33.8934,33.8934,33.7727,33.8612,3070.0
2020-05-22 10:40:00,42.03,42.03,41.76,41.79,1530.0,33.813,33.813,33.5957,33.6199,1530.0
2020-05-22 10:50:00,41.75,41.92,41.68,41.92,4313.0,33.5877,33.7245,33.5314,33.7245,4313.0
2020-05-22 11:00:00,41.91,42.19,41.91,42.15,1400.0,33.7164,33.9417,33.7164,33.9095,1400.0
2020-05-22 11:10:00,42.06,42.24,42.0,42.2,1100.0,33.8371,33.9819,33.7888,33.9497,1100.0
2020-05-22 11:20:00,42.28,42.33,42.12,42.17,1400.0,34.0141,34.0543,33.8854,33.9256,1400.0
2020-05-22 11:30:00,42.16,42.2,42.02,42.12,2480.0,33.9175,33.9497,33.8049,33.8854,2480.0
2020-05-22 11:40:00,42.26,42.36,42.24,42.35,2100.0,33.998,34.0784,33.9819,34.0704,2100.0
2020-05-22 11:50:00,42.35,42.47,42.35,42.42,3100.0,34.0704,34.1669,34.0704,34.1267,3100.0
2020-05-22 12:00:00,42.46,42.46,42.29,42.33,1500.0,34.1589,34.1589,34.0221,34.0543,1500.0
2020-05-22 12:10:00,42.35,42.44,42.17,42.17,3107.0,34.0704,34.1428,33.9256,33.9256,3107.0
2020-05-22 12:20:00,42.26,42.26,42.13,42.17,3300.0,33.998,33.998,33.8934,33.9256,3300.0
2020-05-22 12:30:00,42.18,42.29,42.18,42.28,750.0,33.9336,34.0221,33.9336,34.0141,750.0
2020-05-22 12:40:00,42.24,42.24,42.17,42.18,1000.0,33.9819,33.9819,33.9256,33.9336,1000.0
2020-05-22 12:50:00,42.11,42.12,42.05,42.05,700.0,33.8773,33.8854,33.8291,33.8291,700.0
2020-05-22 13:00:00,42.06,42.2,42.06,42.19,800.0,33.8371,33.9497,33.8371,33.9417,800.0
2020-05-22 13:10:00,42.12,42.18,42.05,42.05,500.0,33.8854,33.9336,33.8291,33.8291,500.0
2020-05-22 13:20:00,42.12,42.16,42.11,42.11,600.0,33.8854,33.9175,33.8773,33.8773,600.0
2020-05-22 13:30:00,42.13,42.16,42.05,42.16,1096.0,33.8934,33.9175,33.8291,33.9175,1096.0
2020-05-22 13:40:00,42.17,42.34,42.17,42.34,400.0,33.9256,34.0624,33.9256,34.0624,400.0
2020-05-22 13:50:00,42.3,42.49,42.25,42.49,3843.0,34.0302,34.183,33.9899,34.183,3843.0
2020-05-22 14:00:00,42.45,42.5,42.45,42.5,600.0,34.1508,34.1911,34.1508,34.1911,600.0
2020-05-22 14:10:00,42.49,42.55,42.33,42.34,500.0,34.183,34.2313,34.0543,34.0624,500.0
2020-05-22 14:20:00,42.34,42.37,42.3,42.32,600.0,34.0624,34.0865,34.0302,34.0463,600.0
2020-05-22 14:30:00,42.33,42.33,42.2,42.24,704.0,34.0543,34.0543,33.9497,33.9819,704.0
2020-05-22 14:40:00,42.31,42.32,42.21,42.31,1000.0,34.0382,34.0463,33.9578,34.0382,1000.0
2020-05-22 14:50:00,42.32,42.45,42.31,42.45,2000.0,34.0463,34.1508,34.0382,34.1508,2000.0
2020-05-22 15:00:00,42.45,42.56,42.43,42.56,1400.0,34.1508,34.2393,34.1348,34.2393,1400.0
2020-05-22 15:10:00,42.58,42.66,42.58,42.59,901.0,34.2554,34.3198,34.2554,34.2635,901.0
2020-05-22 15:20:00,42.52,42.52,42.45,42.49,600.0,34.2072,34.2072,34.1508,34.183,600.0
2020-05-22 15:30:00,42.5,42.7,42.5,42.7,1200.0,34.1911,34.352,34.1911,34.352,1200.0
2020-05-22 15:40:00,42.69,42.8,42.69,42.79,1538.0,34.3439,34.4324,34.3439,34.4244,1538.0
2020-05-22 15:50:00,42.83,42.98,42.81,42.94,9771.0,34.4566,34.5772,34.4405,34.5451,9771.0
2020-05-26 09:30:00,44.5,44.65,43.9,43.9,11568.0,35.8001,35.9207,35.3174,35.3174,11568.0
2020-05-26 09:40:00,43.99,44.65,43.99,44.2,8711.0,35.3898,35.9207,35.3898,35.5587,8711.0
2020-05-26 09:50:00,44.13,44.41,44.11,44.2,6399.0,35.5024,35.7277,35.4863,35.5587,6399.0
2020-05-26 10:00:00,44.22,44.56,44.22,44.27,3670.0,35.5748,35.8483,35.5748,35.615,3670.0
2020-05-26 10:10:00,44.38,44.41,44.08,44.22,7003.0,35.7035,35.7277,35.4622,35.5748,7003.0
2020-05-26 10:20:00,44.19,44.53,44.19,44.41,5543.0,35.5507,35.8242,35.5507,35.7277,5543.0
2020-05-26 10:30:00,44.5,44.63,44.41,44.57,6838.0,35.8001,35.9046,35.7277,35.8564,6838.0
2020-05-26 10:40:00,44.63,44.64,44.41,44.52,5517.0,35.9046,35.9127,35.7277,35.8162,5517.0
2020-05-26 10:50:00,44.57,44.8,44.46,44.51,3389.0,35.8564,36.0414,35.7679,35.8081,3389.0
2020-05-26 11:00:00,44.47,44.5,44.28,44.28,4527.0,35.7759,35.8001,35.6231,35.6231,4527.0
2020-05-26 11:10:00,44.27,44.4,44.17,44.19,3546.0,35.615,35.7196,35.5346,35.5507,3546.0
2020-05-26 11:20:00,44.26,44.29,44.12,44.28,3344.0,35.607,35.6311,35.4944,35.6231,3344.0
2020-05-26 11:30:00,44.23,44.23,43.81,43.92,2236.0,35.5829,35.5829,35.245,35.3335,2236.0
2020-05-26 11:40:00,43.97,44.21,43.91,44.21,4924.0,35.3737,35.5668,35.3254,35.5668,4924.0
2020-05-26 11:50:00,44.17,44.35,44.16,44.29,3100.0,35.5346,35.6794,35.5265,35.6311,3100.0
2020-05-26 12:00:00,44.22,44.24,44.05,44.08,1350.0,35.5748,35.5909,35.438,35.4622,1350.0
2020-05-26 12:10:00,44.18,44.18,43.89,44.05,3850.0,35.5426,35.5426,35.3093,35.438,3850.0
2020-05-26 12:20:00,44.08,44.09,43.98,43.98,3175.0,35.4622,35.4702,35.3817,35.3817,3175.0
2020-05-26 12:30:00,44.04,44.22,44.04,44.22,2392.0,35.43,35.5748,35.43,35.5748,2392.0
2020-05-26 12:40:00,44.25,44.32,44.2,44.25,1800.0,35.5989,35.6553,35.5587,35.5989,1800.0
2020-05-26 12:50:00,44.33,44.68,44.33,44.54,6937.0,35.6633,35.9449,35.6633,35.8322,6937.0
2020-05-26 13:00:00,44.55,44.86,44.55,44.85,3878.0,35.8403,36.0897,35.8403,36.0816,3878.0
2020-05-26 13:10:00,44.9,45.03,44.78,44.78,2888.0,36.1219,36.2264,36.0253,36.0253,2888.0
2020-05-26 13:20:00,44.74,44.88,44.74,44.79,2575.0,35.9931,36.1058,35.9931,36.0334,2575.0
2020-05-26 13:30:00,44.82,44.85,44.76,44.85,2300.0,36.0575,36.0816,36.0092,36.0816,2300.0
2020-05-26 13:40:00,44.8,44.96,44.8,44.94,1700.0,36.0414,36.1701,36.0414,36.154,1700.0
2020-05-26 13:50:00,44.97,45.0,44.93,44.96,12155.0,36.1782,36.2023,36.146,36.1701,12155.0
2020-05-26 14:00:00,44.98,45.05,44.98,45.02,3600.0,36.1862,36.2425,36.1862,36.2184,3600.0
2020-05-26 14:10:00,44.97,45.22,44.97,45.21,2578.0,36.1782,36.3793,36.1782,36.3713,2578.0
2020-05-26 14:20:00,45.19,45.28,45.18,45.23,1639.0,36.3552,36.4276,36.3471,36.3873,1639.0
2020-05-26 14:30:00,45.23,45.24,44.98,45.0,4500.0,36.3873,36.3954,36.1862,36.2023,4500.0
2020-05-26 14:40:00,45.04,45.24,45.02,45.13,3550.0,36.2345,36.3954,36.2184,36.3069,3550.0
2020-05-26 14:50:00,45.05,45.31,44.97,45.31,6541.0,36.2425,36.4517,36.1782,36.4517,6541.0
2020-05-26 15:00:00,45.3,45.41,45.22,45.35,3000.0,36.4437,36.5322,36.3793,36.4839,3000.0
2020-05-26 15:10:00,45.23,45.26,45.09,45.19,3815.0,36.3873,36.4115,36.2747,36.3552,3815.0
2020-05-26 15:20:00,45.26,45.33,45.23,45.27,5500.0,36.4115,36.4678,36.3873,36.4195,5500.0
2020-05-26 15:30:00,45.25,45.34,45.13,45.13,6950.0,36.4034,36.4758,36.3069,36.3069,6950.0
2020-05-26 15:40:00,45.09,45.09,44.93,44.98,10805.0,36.2747,36.2747,36.146,36.1862,10805.0
2020-05-26 15:50:00,44.98,45.09,44.79,44.85,17719.0,36.1862,36.2747,36.0334,36.0816,17719.0
2020-05-27 09:30:00,45.5,46.09,45.45,45.87,7679.0,36.6046,37.0792,36.5643,36.9022,7679.0
2020-05-27 09:40:00,45.47,45.67,45.29,45.34,3321.0,36.5804,36.7413,36.4356,36.4758,3321.0
2020-05-27 09:50:00,45.37,45.64,45.06,45.06,6159.0,36.5,36.7172,36.2506,36.2506,6159.0
2020-05-27 10:00:00,44.85,45.08,44.76,44.98,5650.0,36.0816,36.2667,36.0092,36.1862,5650.0
2020-05-27 10:10:00,45.09,45.28,45.03,45.19,2400.0,36.2747,36.4276,36.2264,36.3552,2400.0
2020-05-27 10:20:00,45.15,45.15,44.67,44.67,1641.0,36.323,36.323,35.9368,35.9368,1641.0
2020-05-27 10:30:00,44.52,44.52,43.63,43.63,7475.0,35.8162,35.8162,35.1002,35.1002,7475.0
2020-05-27 10:40:00,43.47,43.48,42.94,42.94,7681.0,34.9714,34.9795,34.5451,34.5451,7681.0
2020-05-27 10:50:00,42.83,43.5,42.83,43.48,4859.0,34.4566,34.9956,34.4566,34.9795,4859.0
2020-05-27 11:00:00,43.45,43.85,43.45,43.63,4501.0,34.9553,35.2771,34.9553,35.1002,4501.0
2020-05-27 11:10:00,43.56,43.57,43.13,43.2,4100.0,35.0438,35.0519,34.6979,34.7542,4100.0
2020-05-27 11:20:00,43.29,43.73,43.1,43.73,4400.0,34.8266,35.1806,34.6738,35.1806,4400.0
2020-05-27 11:30:00,43.75,44.16,43.73,43.82,4127.0,35.1967,35.5265,35.1806,35.253,4127.0
2020-05-27 11:40:00,43.78,43.85,43.69,43.85,1899.0,35.2208,35.2771,35.1484,35.2771,1899.0
2020-05-27 11:50:00,43.71,43.82,43.58,43.82,3490.0,35.1645,35.253,35.0599,35.253,3490.0
2020-05-27 12:00:00,43.87,44.1,43.81,44.09,2673.0,35.2932,35.4783,35.245,35.4702,2673.0
2020-05-27 12:10:00,44.08,44.13,44.04,44.13,3154.0,35.4622,35.5024,35.43,35.5024,3154.0
2020-05-27 12:20:00,44.05,44.35,44.05,44.18,2600.0,35.438,35.6794,35.438,35.5426,2600.0
2020-05-27 12:30:00,44.14,44.18,44.09,44.09,900.0,35.5104,35.5426,35.4702,35.4702,900.0
2020-05-27 12:40:00,44.09,44.09,43.97,44.07,1000.0,35.4702,35.4702,35.3737,35.4541,1000.0
2020-05-27 12:50:00,44.09,44.1,43.96,44.02,964.0,35.4702,35.4783,35.3656,35.4139,964.0
2020-05-27 13:00:00,44.0,44.0,43.86,43.89,1146.0,35.3978,35.3978,35.2852,35.3093,1146.0
2020-05-27 13:10:00,43.91,44.17,43.91,44.16,3250.0,35.3254,35.5346,35.3254,35.5265,3250.0
2020-05-27 13:20:00,44.16,44.33,44.16,44.27,2865.0,35.5265,35.6633,35.5265,35.615,2865.0
2020-05-27 13:30:00,44.24,44.46,44.12,44.46,4217.0,35.5909,35.7679,35.4944,35.7679,4217.0
2020-05-27 13:40:00,44.49,44.52,44.32,44.39,1900.0,35.792,35.8162,35.6553,35.7116,1900.0
2020-05-27 13:50:00,44.38,44.43,44.28,44.31,1504.0,35.7035,35.7438,35.6231,35.6472,1504.0
2020-05-27 14:00:00,44.44,44.52,44.42,44.52,600.0,35.7518,35.8162,35.7357,35.8162,600.0
2020-05-27 14:10:00,44.64,44.66,44.46,44.57,900.0,35.9127,35.9288,35.7679,35.8564,900.0
2020-05-27 14:20:00,44.6,44.68,44.57,44.58,1500.0,35.8805,35.9449,35.8564,35.8644,1500.0
2020-05-27 14:30:00,44.53,44.61,44.52,44.52,3800.0,35.8242,35.8886,35.8162,35.8162,3800.0
2020-05-27 14:40:00,44.47,44.47,44.33,44.43,9859.0,35.7759,35.7759,35.6633,35.7438,9859.0
2020-05-27 14:50:00,44.43,44.45,44.23,44.25,6200.0,35.7438,35.7598,35.5829,35.5989,6200.0
2020-05-27 15:00:00,44.23,44.25,44.12,44.19,4000.0,35.5829,35.5989,35.4944,35.5507,4000.0
2020-05-27 15:10:00,44.18,44.27,44.14,44.14,3600.0,35.5426,35.615,35.5104,35.5104,3600.0
2020-05-27 15:20:00,44.16,44.24,44.11,44.19,3800.0,35.5265,35.5909,35.4863,35.5507,3800.0
2020-05-27 15:30:00,44.2,44.35,44.13,44.32,13464.0,35.5587,35.6794,35.5024,35.6553,13464.0
2020-05-27 15:40:00,44.29,44.35,44.24,44.24,16400.0,35.6311,35.6794,35.5909,35.5909,16400.0
2020-05-27 15:50:00,44.29,44.46,44.14,44.25,34676.0,35.6311,35.7679,35.5104,35.5989,34676.0
2020-05-28 09:30:00,43.88,43.88,43.34,43.35,813.0,35.3013,35.3013,34.8669,34.8749,813.0
2020-05-28 09:40:00,43.3,43.8,43.29,43.66,1605.0,34.8347,35.2369,34.8266,35.1243,1605.0
2020-05-28 09:50:00,43.85,44.23,43.85,44.23,1829.0,35.2771,35.5829,35.2771,35.5829,1829.0
2020-05-28 10:00:00,44.38,44.44,44.31,44.39,600.0,35.7035,35.7518,35.6472,35.7116,600.0
2020-05-28 10:10:00,44.15,44.3,43.7,43.73,2425.0,35.5185,35.6392,35.1565,35.1806,2425.0
2020-05-28 10:20:00,43.75,43.8,43.6,43.8,826.0,35.1967,35.2369,35.076,35.2369,826.0
2020-05-28 10:30:00,43.79,43.9,43.71,43.71,913.0,35.2289,35.3174,35.1645,35.1645,913.0
2020-05-28 10:40:00,43.67,43.84,43.67,43.84,791.0,35.1323,35.2691,35.1323,35.2691,791.0
2020-05-28 10:50:00,43.76,43.76,43.48,43.51,4916.0,35.2047,35.2047,34.9795,35.0036,4916.0
2020-05-28 11:00:00,43.37,43.49,43.11,43.41,5900.0,34.891,34.9875,34.6818,34.9232,5900.0
2020-05-28 11:10:00,43.34,43.45,43.18,43.39,2607.0,34.8669,34.9553,34.7381,34.9071,2607.0
2020-05-28 11:20:00,43.44,43.57,43.4,43.53,2242.0,34.9473,35.0519,34.9151,35.0197,2242.0
2020-05-28 11:30:00,43.55,43.55,43.17,43.17,1941.0,35.0358,35.0358,34.7301,34.7301,1941.0
2020-05-28 11:40:00,43.2,43.48,43.2,43.48,1000.0,34.7542,34.9795,34.7542,34.9795,1000.0
2020-05-28 11:50:00,43.65,43.84,43.62,43.74,1314.0,35.1162,35.2691,35.0921,35.1886,1314.0
2020-05-28 12:00:00,43.73,43.99,43.73,43.99,1700.0,35.1806,35.3898,35.1806,35.3898,1700.0
2020-05-28 12:10:00,43.96,44.13,43.96,44.09,700.0,35.3656,35.5024,35.3656,35.4702,700.0
2020-05-28 12:20:00,44.17,44.27,44.1,44.16,1100.0,35.5346,35.615,35.4783,35.5265,1100.0
2020-05-28 12:30:00,44.11,44.35,44.11,44.35,1504.0,35.4863,35.6794,35.4863,35.6794,1504.0
2020-05-28 12:40:00,44.42,44.53,44.4,44.5,1987.0,35.7357,35.8242,35.7196,35.8001,1987.0
2020-05-28 12:50:00,44.5,44.5,44.39,44.45,900.0,35.8001,35.8001,35.7116,35.7598,900.0
2020-05-28 13:00:00,44.58,44.66,44.51,44.55,1400.0,35.8644,35.9288,35.8081,35.8403,1400.0
2020-05-28 13:10:00,44.52,44.52,44.27,44.27,1500.0,35.8162,35.8162,35.615,35.615,1500.0
2020-05-28 13:20:00,44.3,44.34,44.28,44.31,2200.0,35.6392,35.6713,35.6231,35.6472,2200.0
2020-05-28 13:30:00,44.21,44.23,44.19,44.2,1001.0,35.5668,35.5829,35.5507,35.5587,1001.0
2020-05-28 13:40:00,44.16,44.26,44.06,44.22,1600.0,35.5265,35.607,35.4461,35.5748,1600.0
2020-05-28 13:50:00,44.32,44.4,44.31,44.32,1575.0,35.6553,35.7196,35.6472,35.6553,1575.0
2020-05-28 14:00:00,44.38,44.38,44.25,44.27,1200.0,35.7035,35.7035,35.5989,35.615,1200.0
2020-05-28 14:10:00,44.23,44.58,44.23,44.5,3556.0,35.5829,35.8644,35.5829,35.8001,3556.0
2020-05-28 14:20:00,44.44,44.45,44.36,44.36,1400.0,35.7518,35.7598,35.6874,35.6874,1400.0
2020-05-28 14:30:00,44.36,44.36,44.27,44.27,1900.0,35.6874,35.6874,35.615,35.615,1900.0
2020-05-28 14:40:00,44.26,44.26,44.06,44.08,1400.0,35.607,35.607,35.4461,35.4622,1400.0
2020-05-28 14:50:00,44.14,44.15,43.86,44.0,3942.0,35.5104,35.5185,35.2852,35.3978,3942.0
2020-05-28 15:00:00,43.96,44.0,43.84,43.93,4292.0,35.3656,35.3978,35.2691,35.3415,4292.0
2020-05-28 15:10:00,44.01,44.05,43.8,43.8,4323.0,35.4059,35.438,35.2369,35.2369,4323.0
2020-05-28 15:20:00,43.84,43.84,43.64,43.67,5012.0,35.2691,35.2691,35.1082,35.1323,5012.0
2020-05-28 15:30:00,43.57,43.64,43.31,43.4,10042.0,35.0519,35.1082,34.8427,34.9151,10042.0
2020-05-28 15:40:00,43.39,43.39,42.89,42.89,6889.0,34.9071,34.9071,34.5048,34.5048,6889.0
2020-05-28 15:50:00,42.82,43.14,42.5,42.97,11832.0,34.4485,34.706,34.1911,34.5692,11832.0
2020-05-29 09:30:00,42.4,43.09,42.2,42.78,3000.0,34.1106,34.6657,33.9497,34.4163,3000.0
2020-05-29 09:40:00,42.71,42.71,42.3,42.31,2615.0,34.36,34.36,34.0302,34.0382,2615.0
2020-05-29 09:50:00,42.5,42.65,42.23,42.33,1924.0,34.1911,34.3117,33.9739,34.0543,1924.0
2020-05-29 10:00:00,42.22,42.22,41.86,41.92,3236.0,33.9658,33.9658,33.6762,33.7245,3236.0
2020-05-29 10:10:00,41.9,42.68,41.9,42.67,2525.0,33.7084,34.3359,33.7084,34.3278,2525.0
2020-05-29 10:20:00,42.88,42.93,42.76,42.88,1650.0,34.4968,34.537,34.4002,34.4968,1650.0
2020-05-29 10:30:00,42.95,42.95,42.47,42.47,1800.0,34.5531,34.5531,34.1669,34.1669,1800.0
2020-05-29 10:40:00,42.49,42.55,42.35,42.49,2559.0,34.183,34.2313,34.0704,34.183,2559.0
2020-05-29 10:50:00,42.71,42.71,42.52,42.61,1300.0,34.36,34.36,34.2072,34.2796,1300.0
2020-05-29 11:00:00,42.69,43.0,42.69,42.89,2700.0,34.3439,34.5933,34.3439,34.5048,2700.0
2020-05-29 11:10:00,42.98,43.06,42.87,42.88,946.0,34.5772,34.6416,34.4887,34.4968,946.0
2020-05-29 11:20:00,43.0,43.01,42.97,43.01,700.0,34.5933,34.6014,34.5692,34.6014,700.0
2020-05-29 11:30:00,42.85,43.03,42.83,43.03,300.0,34.4726,34.6175,34.4566,34.6175,300.0
2020-05-29 11:40:00,43.06,43.08,43.06,43.06,369.0,34.6416,34.6577,34.6416,34.6416,369.0
2020-05-29 11:50:00,43.05,43.05,42.78,42.78,700.0,34.6335,34.6335,34.4163,34.4163,700.0
2020-05-29 12:00:00,42.71,42.74,42.71,42.71,400.0,34.36,34.3842,34.36,34.36,400.0
2020-05-29 12:10:00,42.63,42.63,42.5,42.63,1648.0,34.2957,34.2957,34.1911,34.2957,1648.0
2020-05-29 12:20:00,42.69,42.69,42.62,42.63,1400.0,34.3439,34.3439,34.2876,34.2957,1400.0
2020-05-29 12:30:00,42.64,42.65,42.58,42.63,950.0,34.3037,34.3117,34.2554,34.2957,950.0
2020-05-29 12:40:00,42.67,42.67,42.5,42.5,1800.0,34.3278,34.3278,34.1911,34.1911,1800.0
2020-05-29 12:50:00,42.48,42.63,42.27,42.52,2960.0,34.175,34.2957,34.006,34.2072,2960.0
2020-05-29 13:00:00,42.56,42.56,42.26,42.31,4300.0,34.2393,34.2393,33.998,34.0382,4300.0
2020-05-29 13:10:00,42.22,42.22,42.0,42.21,3146.0,33.9658,33.9658,33.7888,33.9578,3146.0
2020-05-29 13:20:00,42.25,42.31,42.19,42.21,2800.0,33.9899,34.0382,33.9417,33.9578,2800.0
2020-05-29 13:30:00,42.22,42.22,42.01,42.01,2925.0,33.9658,33.9658,33.7969,33.7969,2925.0
2020-05-29 13:40:00,42.03,42.03,41.88,41.95,2000.0,33.813,33.813,33.6923,33.7486,2000.0
2020-05-29 13:50:00,41.85,41.92,41.76,41.77,1500.0,33.6682,33.7245,33.5957,33.6038,1500.0
2020-05-29 14:00:00,41.77,41.87,41.53,41.87,5222.0,33.6038,33.6842,33.4107,33.6842,5222.0
2020-05-29 14:10:00,41.86,41.98,41.78,41.98,2900.0,33.6762,33.7727,33.6118,33.7727,2900.0
2020-05-29 14:20:00,42.02,42.42,42.02,42.4,4300.0,33.8049,34.1267,33.8049,34.1106,4300.0
2020-05-29 14:30:00,42.37,42.42,42.26,42.34,4000.0,34.0865,34.1267,33.998,34.0624,4000.0
2020-05-29 14:40:00,42.44,42.53,42.23,42.24,5114.0,34.1428,34.2152,33.9739,33.9819,5114.0
2020-05-29 14:50:00,42.17,42.55,41.83,42.55,5700.0,33.9256,34.2313,33.6521,34.2313,5700.0
2020-05-29 15:00:00,42.71,43.15,42.71,43.15,15091.0,34.36,34.714,34.36,34.714,15091.0
2020-05-29 15:10:00,43.13,43.2,42.88,42.97,4600.0,34.6979,34.7542,34.4968,34.5692,4600.0
2020-05-29 15:20:00,43.04,43.04,42.73,42.81,2200.0,34.6255,34.6255,34.3761,34.4405,2200.0
2020-05-29 15:30:00,42.88,42.95,42.6,42.61,3050.0,34.4968,34.5531,34.2715,34.2796,3050.0
2020-05-29 15:40:00,42.61,42.61,42.22,42.22,2600.0,34.2796,34.2796,33.9658,33.9658,2600.0
2020-05-29 15:50:00,42.31,43.0,42.31,42.57,36964.0,34.0382,34.5933,34.0382,34.2474,36964.0
2020-06-01 09:30:00,42.01,42.45,41.9,41.9,6773.0,33.7969,34.1508,33.7084,33.7084,6773.0
2020-06-01 09:40:00,41.77,42.41,41.4,41.51,11170.0,33.6038,34.1187,33.3061,33.3946,11170.0
2020-06-01 09:50:00,41.75,42.15,41.75,42.02,759.0,33.5877,33.9095,33.5877,33.8049,759.0
2020-06-01 10:00:00,41.81,42.32,41.8,42.17,2600.0,33.636,34.0463,33.6279,33.9256,2600.0
2020-06-01 10:10:00,42.28,42.5,42.25,42.25,2555.0,34.0141,34.1911,33.9899,33.9899,2555.0
2020-06-01 10:20:00,42.37,42.72,42.37,42.72,2330.0,34.0865,34.3681,34.0865,34.3681,2330.0
2020-06-01 10:30:00,42.68,42.69,42.5,42.69,2162.0,34.3359,34.3439,34.1911,34.3439,2162.0
2020-06-01 10:40:00,42.74,42.84,42.67,42.74,2500.0,34.3842,34.4646,34.3278,34.3842,2500.0
2020-06-01 10:50:00,42.56,42.58,42.25,42.25,2446.0,34.2393,34.2554,33.9899,33.9899,2446.0
2020-06-01 11:00:00,42.25,42.28,42.08,42.24,3367.0,33.9899,34.0141,33.8532,33.9819,3367.0
2020-06-01 11:10:00,42.07,42.74,42.07,42.6,2193.0,33.8451,34.3842,33.8451,34.2715,2193.0
2020-06-01 11:20:00,42.55,42.59,42.41,42.41,600.0,34.2313,34.2635,34.1187,34.1187,600.0
2020-06-01 11:30:00,42.36,42.47,42.36,42.47,1215.0,34.0784,34.1669,34.0784,34.1669,1215.0
2020-06-01 11:40:00,42.45,42.55,42.43,42.43,400.0,34.1508,34.2313,34.1348,34.1348,400.0
2020-06-01 11:50:00,42.46,42.65,42.43,42.65,1700.0,34.1589,34.3117,34.1348,34.3117,1700.0
2020-06-01 12:00:00,42.66,42.79,42.66,42.75,1200.0,34.3198,34.4244,34.3198,34.3922,1200.0
2020-06-01 12:10:00,42.78,42.78,42.78,42.78,100.0,34.4163,34.4163,34.4163,34.4163,100.0
2020-06-01 12:20:00,42.72,42.72,42.65,42.65,451.0,34.3681,34.3681,34.3117,34.3117,451.0
2020-06-01 12:30:00,42.72,42.99,42.72,42.94,700.0,34.3681,34.5853,34.3681,34.5451,700.0
2020-06-01 12:40:00,42.95,42.98,42.95,42.96,600.0,34.5531,34.5772,34.5531,34.5611,600.0
2020-06-01 12:50:00,42.97,43.04,42.96,43.04,1300.0,34.5692,34.6255,34.5611,34.6255,1300.0
2020-06-01 13:00:00,43.1,43.3,43.1,43.3,600.0,34.6738,34.8347,34.6738,34.8347,600.0
2020-06-01 13:10:00,43.49,43.68,43.49,43.68,300.0,34.9875,35.1404,34.9875,35.1404,300.0
2020-06-01 13:20:00,43.58,43.74,43.58,43.73,900.0,35.0599,35.1886,35.0599,35.1806,900.0
2020-06-01 13:30:00,43.61,43.68,43.61,43.64,500.0,35.0841,35.1404,35.0841,35.1082,500.0
2020-06-01 13:40:00,43.76,43.9,43.76,43.9,300.0,35.2047,35.3174,35.2047,35.3174,300.0
2020-06-01 13:50:00,43.9,44.02,43.88,43.88,1650.0,35.3174,35.4139,35.3013,35.3013,1650.0
2020-06-01 14:00:00,43.88,43.88,43.72,43.8,500.0,35.3013,35.3013,35.1726,35.2369,500.0
2020-06-01 14:10:00,43.69,43.71,43.69,43.71,200.0,35.1484,35.1645,35.1484,35.1645,200.0
2020-06-01 14:20:00,43.77,43.77,43.77,43.77,100.0,35.2128,35.2128,35.2128,35.2128,100.0
2020-06-01 14:30:00,43.49,43.49,43.42,43.42,400.0,34.9875,34.9875,34.9312,34.9312,400.0
2020-06-01 14:40:00,43.42,43.78,43.42,43.78,600.0,34.9312,35.2208,34.9312,35.2208,600.0
2020-06-01 14:50:00,43.87,43.87,43.87,43.87,100.0,35.2932,35.2932,35.2932,35.2932,100.0
2020-06-01 15:00:00,43.85,43.91,43.81,43.91,800.0,35.2771,35.3254,35.245,35.3254,800.0
2020-06-01 15:10:00,43.86,44.0,43.86,43.92,700.0,35.2852,35.3978,35.2852,35.3335,700.0
2020-06-01 15:20:00,43.95,43.95,43.89,43.93,897.0,35.3576,35.3576,35.3093,35.3415,897.0
2020-06-01 15:30:00,43.85,44.0,43.82,43.83,2600.0,35.2771,35.3978,35.253,35.2611,2600.0
2020-06-01 15:40:00,43.83,43.91,43.75,43.77,3453.0,35.2611,35.3254,35.1967,35.2128,3453.0
2020-06-01 15:50:00,43.79,43.94,43.65,43.65,12068.0,35.2289,35.3495,35.1162,35.1162,12068.0
2020-06-02 09:30:00,44.36,45.17,44.36,44.67,4830.0,35.6874,36.3391,35.6874,35.9368,4830.0
2020-06-02 09:40:00,44.67,44.85,44.2,44.37,7730.0,35.9368,36.0816,35.5587,35.6955,7730.0
2020-06-02 09:50:00,44.42,44.78,44.33,44.67,5184.0,35.7357,36.0253,35.6633,35.9368,5184.0
2020-06-02 10:00:00,44.64,44.67,44.35,44.67,1900.0,35.9127,35.9368,35.6794,35.9368,1900.0
2020-06-02 10:10:00,44.69,44.97,44.69,44.91,5346.0,35.9529,36.1782,35.9529,36.1299,5346.0
2020-06-02 10:20:00,44.92,45.15,44.77,45.1,5332.0,36.138,36.323,36.0173,36.2828,5332.0
2020-06-02 10:30:00,45.25,45.27,45.01,45.22,2998.0,36.4034,36.4195,36.2104,36.3793,2998.0
2020-06-02 10:40:00,45.17,45.17,44.72,44.72,2300.0,36.3391,36.3391,35.9771,35.9771,2300.0
2020-06-02 10:50:00,44.63,44.87,44.57,44.8,2504.0,35.9046,36.0977,35.8564,36.0414,2504.0
2020-06-02 11:00:00,44.78,44.79,44.69,44.71,1100.0,36.0253,36.0334,35.9529,35.969,1100.0
2020-06-02 11:10:00,44.66,45.18,44.66,45.15,4199.0,35.9288,36.3471,35.9288,36.323,4199.0
2020-06-02 11:20:00,45.15,45.29,45.15,45.27,1100.0,36.323,36.4356,36.323,36.4195,1100.0
2020-06-02 11:30:00,45.23,45.34,45.09,45.25,2297.0,36.3873,36.4758,36.2747,36.4034,2297.0
2020-06-02 11:40:00,45.21,45.4,45.2,45.32,1700.0,36.3713,36.5241,36.3632,36.4598,1700.0
2020-06-02 11:50:00,45.31,45.31,45.18,45.19,1300.0,36.4517,36.4517,36.3471,36.3552,1300.0
2020-06-02 12:00:00,45.23,45.23,44.97,44.97,900.0,36.3873,36.3873,36.1782,36.1782,900.0
2020-06-02 12:10:00,45.1,45.3,45.08,45.29,976.0,36.2828,36.4437,36.2667,36.4356,976.0
2020-06-02 12:20:00,45.24,45.35,45.24,45.35,2035.0,36.3954,36.4839,36.3954,36.4839,2035.0
2020-06-02 12:30:00,45.33,45.47,45.33,45.45,1700.0,36.4678,36.5804,36.4678,36.5643,1700.0
2020-06-02 12:40:00,45.5,45.65,45.5,45.58,2485.0,36.6046,36.7252,36.6046,36.6689,2485.0
2020-06-02 12:50:00,45.63,45.7,45.49,45.51,1250.0,36.7091,36.7655,36.5965,36.6126,1250.0
2020-06-02 13:00:00,45.54,45.65,45.5,45.64,3248.0,36.6367,36.7252,36.6046,36.7172,3248.0
2020-06-02 13:10:00,45.6,45.6,45.48,45.57,1050.0,36.685,36.685,36.5885,36.6609,1050.0
2020-06-02 13:20:00,45.52,45.52,45.42,45.42,1899.0,36.6207,36.6207,36.5402,36.5402,1899.0
2020-06-02 13:30:00,45.54,45.54,45.45,45.46,500.0,36.6367,36.6367,36.5643,36.5724,500.0
2020-06-02 13:40:00,45.45,45.47,45.44,45.44,500.0,36.5643,36.5804,36.5563,36.5563,500.0
2020-06-02 13:50:00,45.41,45.44,45.35,45.44,1100.0,36.5322,36.5563,36.4839,36.5563,1100.0
2020-06-02 14:00:00,45.5,45.56,45.38,45.41,2049.0,36.6046,36.6528,36.508,36.5322,2049.0
2020-06-02 14:10:00,45.45,45.49,45.45,45.49,1300.0,36.5643,36.5965,36.5643,36.5965,1300.0
2020-06-02 14:20:00,45.51,45.52,45.45,45.47,1844.0,36.6126,36.6207,36.5643,36.5804,1844.0
2020-06-02 14:30:00,45.41,45.41,45.04,45.04,1600.0,36.5322,36.5322,36.2345,36.2345,1600.0
2020-06-02 14:40:00,45.18,45.26,45.18,45.26,1200.0,36.3471,36.4115,36.3471,36.4115,1200.0
2020-06-02 14:50:00,45.26,45.35,45.24,45.35,600.0,36.4115,36.4839,36.3954,36.4839,600.0
2020-06-02 15:00:00,45.35,45.39,45.27,45.3,3037.0,36.4839,36.5161,36.4195,36.4437,3037.0
2020-06-02 15:10:00,45.27,45.3,45.2,45.27,2500.0,36.4195,36.4437,36.3632,36.4195,2500.0
2020-06-02 15:20:00,45.33,45.35,45.25,45.32,3057.0,36.4678,36.4839,36.4034,36.4598,3057.0
2020-06-02 15:30:00,45.34,45.37,45.24,45.33,4111.0,36.4758,36.5,36.3954,36.4678,4111.0
2020-06-02 15:40:00,45.35,45.38,45.2,45.38,4020.0,36.4839,36.508,36.3632,36.508,4020.0
2020-06-02 15:50:00,45.5,45.63,45.43,45.63,8322.0,36.6046,36.7091,36.5482,36.7091,8322.0
2020-06-03 09:30:00,46.58,46.84,46.2,46.23,4844.0,37.4734,37.6826,37.1677,37.1918,4844.0
2020-06-03 09:40:00,46.31,46.41,46.0,46.0,918.0,37.2562,37.3367,37.0068,37.0068,918.0
2020-06-03 09:50:00,46.02,46.02,45.66,45.92,2472.0,37.0229,37.0229,36.7333,36.9424,2472.0
2020-06-03 10:00:00,45.98,46.09,45.87,45.92,2700.0,36.9907,37.0792,36.9022,36.9424,2700.0
2020-06-03 10:10:00,45.95,46.44,45.95,46.3,2822.0,36.9666,37.3608,36.9666,37.2482,2822.0
2020-06-03 10:20:00,46.34,46.55,46.33,46.49,1680.0,37.2803,37.4493,37.2723,37.401,1680.0
2020-06-03 10:30:00,46.53,46.53,46.12,46.14,2488.0,37.4332,37.4332,37.1033,37.1194,2488.0
2020-06-03 10:40:00,46.19,46.19,45.86,45.95,2476.0,37.1597,37.1597,36.8942,36.9666,2476.0
2020-06-03 10:50:00,46.13,46.26,45.98,45.98,1598.0,37.1114,37.216,36.9907,36.9907,1598.0
2020-06-03 11:00:00,45.95,45.96,45.75,45.95,4333.0,36.9666,36.9746,36.8057,36.9666,4333.0
2020-06-03 11:10:00,46.02,46.3,46.0,46.14,5593.0,37.0229,37.2482,37.0068,37.1194,5593.0
2020-06-03 11:20:00,46.17,46.42,46.17,46.31,1600.0,37.1436,37.3447,37.1436,37.2562,1600.0
2020-06-03 11:30:00,46.38,46.54,46.38,46.44,4123.0,37.3125,37.4412,37.3125,37.3608,4123.0
2020-06-03 11:40:00,46.38,46.39,45.99,45.99,1692.0,37.3125,37.3206,36.9988,36.9988,1692.0
2020-06-03 11:50:00,46.0,46.0,45.9,45.92,1400.0,37.0068,37.0068,36.9264,36.9424,1400.0
2020-06-03 12:00:00,45.91,45.99,45.85,45.89,2387.0,36.9344,36.9988,36.8861,36.9183,2387.0
2020-06-03 12:10:00,45.89,46.15,45.89,45.95,1500.0,36.9183,37.1275,36.9183,36.9666,1500.0
2020-06-03 12:20:00,45.88,45.89,45.81,45.89,1120.0,36.9103,36.9183,36.854,36.9183,1120.0
2020-06-03 12:30:00,45.96,46.01,45.72,45.72,1500.0,36.9746,37.0149,36.7816,36.7816,1500.0
2020-06-03 12:40:00,45.74,46.1,45.74,46.03,905.0,36.7976,37.0873,36.7976,37.0309,905.0
2020-06-03 12:50:00,46.12,46.25,46.12,46.18,1000.0,37.1033,37.2079,37.1033,37.1516,1000.0
2020-06-03 13:00:00,46.19,46.4,46.19,46.4,558.0,37.1597,37.3286,37.1597,37.3286,558.0
2020-06-03 13:10:00,46.5,46.53,46.5,46.52,400.0,37.4091,37.4332,37.4091,37.4251,400.0
2020-06-03 13:20:00,46.67,46.69,46.67,46.69,200.0,37.5458,37.5619,37.5458,37.5619,200.0
2020-06-03 13:30:00,46.65,46.65,46.65,46.65,100.0,37.5297,37.5297,37.5297,37.5297,100.0
2020-06-03 13:40:00,46.75,47.0,46.75,47.0,5540.0,37.6102,37.8113,37.6102,37.8113,5540.0
2020-06-03 13:50:00,46.99,46.99,46.8,46.86,1810.0,37.8033,37.8033,37.6504,37.6987,1810.0
2020-06-03 14:00:00,46.91,47.01,46.89,46.96,1100.0,37.7389,37.8194,37.7228,37.7791,1100.0
2020-06-03 14:10:00,47.01,47.25,47.0,47.2,4136.0,37.8194,38.0124,37.8113,37.9722,4136.0
2020-06-03 14:20:00,47.19,47.26,47.13,47.13,1900.0,37.9642,38.0205,37.9159,37.9159,1900.0
2020-06-03 14:30:00,47.03,47.07,46.97,47.07,1900.0,37.8354,37.8676,37.7872,37.8676,1900.0
2020-06-03 14:40:00,47.26,47.27,47.15,47.18,2000.0,38.0205,38.0285,37.932,37.9561,2000.0
2020-06-03 14:50:00,47.15,47.22,47.13,47.22,900.0,37.932,37.9883,37.9159,37.9883,900.0
2020-06-03 15:00:00,47.18,47.45,47.18,47.32,2400.0,37.9561,38.1733,37.9561,38.0687,2400.0
2020-06-03 15:10:00,47.34,47.77,47.23,47.56,6212.0,38.0848,38.4308,37.9963,38.2618,6212.0
2020-06-03 15:20:00,47.52,47.63,47.49,47.6,3179.0,38.2296,38.3181,38.2055,38.294,3179.0
2020-06-03 15:30:00,47.56,47.72,47.56,47.71,3879.0,38.2618,38.3905,38.2618,38.3825,3879.0
2020-06-03 15:40:00,47.68,47.79,47.58,47.73,2425.0,38.3584,38.4469,38.2779,38.3986,2425.0
2020-06-03 15:50:00,47.7,47.73,47.54,47.58,7750.0,38.3745,38.3986,38.2457,38.2779,7750.0
2020-06-04 09:30:00,47.38,47.9,47.17,47.38,4405.0,38.117,38.5354,37.9481,38.117,4405.0
2020-06-04 09:40:00,47.0,47.0,46.38,46.43,3262.0,37.8113,37.8113,37.3125,37.3527,3262.0
2020-06-04 09:50:00,46.59,46.8,46.46,46.62,2993.0,37.4815,37.6504,37.3769,37.5056,2993.0
2020-06-04 10:00:00,46.76,46.95,46.75,46.86,7259.0,37.6182,37.7711,37.6102,37.6987,7259.0
2020-06-04 10:10:00,46.8,47.45,46.79,47.45,6869.0,37.6504,38.1733,37.6424,38.1733,6869.0
2020-06-04 10:20:00,47.47,47.57,47.21,47.41,1844.0,38.1894,38.2699,37.9802,38.1411,1844.0
2020-06-04 10:30:00,47.42,47.57,47.19,47.19,2490.0,38.1492,38.2699,37.9642,37.9642,2490.0
2020-06-04 10:40:00,47.13,47.2,47.06,47.2,1393.0,37.9159,37.9722,37.8596,37.9722,1393.0
2020-06-04 10:50:00,47.2,47.38,47.14,47.38,1700.0,37.9722,38.117,37.9239,38.117,1700.0
2020-06-04 11:00:00,47.28,47.3,47.15,47.15,1100.0,38.0366,38.0527,37.932,37.932,1100.0
2020-06-04 11:10:00,47.0,47.06,46.9,46.9,641.0,37.8113,37.8596,37.7309,37.7309,641.0
2020-06-04 11:20:00,46.84,47.12,46.84,47.08,500.0,37.6826,37.9078,37.6826,37.8757,500.0
2020-06-04 11:30:00,47.2,47.4,47.15,47.39,900.0,37.9722,38.1331,37.932,38.1251,900.0
2020-06-04 11:40:00,47.55,47.65,47.55,47.65,2867.0,38.2538,38.3342,38.2538,38.3342,2867.0
2020-06-04 11:50:00,47.82,48.03,47.82,47.9,1857.0,38.471,38.6399,38.471,38.5354,1857.0
2020-06-04 12:00:00,47.82,48.02,47.82,48.02,300.0,38.471,38.6319,38.471,38.6319,300.0
2020-06-04 12:10:00,47.99,48.01,47.8,47.8,1685.0,38.6078,38.6238,38.4549,38.4549,1685.0
2020-06-04 12:20:00,47.8,47.8,47.64,47.68,515.0,38.4549,38.4549,38.3262,38.3584,515.0
2020-06-04 12:30:00,47.64,47.65,47.41,47.65,1089.0,38.3262,38.3342,38.1411,38.3342,1089.0
2020-06-04 12:40:00,47.6,47.6,47.6,47.6,100.0,38.294,38.294,38.294,38.294,100.0
2020-06-04 12:50:00,47.52,47.52,47.41,47.5,600.0,38.2296,38.2296,38.1411,38.2136,600.0
2020-06-04 13:00:00,47.52,47.57,47.38,47.57,701.0,38.2296,38.2699,38.117,38.2699,701.0
2020-06-04 13:10:00,47.63,47.65,47.53,47.58,2015.0,38.3181,38.3342,38.2377,38.2779,2015.0
2020-06-04 13:20:00,47.73,47.87,47.73,47.81,900.0,38.3986,38.5112,38.3986,38.4629,900.0
2020-06-04 13:30:00,47.7,47.7,47.69,47.69,1100.0,38.3745,38.3745,38.3664,38.3664,1100.0
2020-06-04 13:40:00,47.92,48.0,47.9,47.96,1510.0,38.5514,38.6158,38.5354,38.5836,1510.0
2020-06-04 13:50:00,48.02,48.15,48.02,48.15,1163.0,38.6319,38.7365,38.6319,38.7365,1163.0
2020-06-04 14:00:00,48.3,48.32,48.13,48.15,1300.0,38.8571,38.8732,38.7204,38.7365,1300.0
2020-06-04 14:10:00,48.23,48.36,48.21,48.21,2100.0,38.8008,38.9054,38.7847,38.7847,2100.0
2020-06-04 14:20:00,48.13,48.33,48.12,48.33,798.0,38.7204,38.8813,38.7123,38.8813,798.0
2020-06-04 14:30:00,48.26,48.26,47.97,48.12,600.0,38.825,38.825,38.5917,38.7123,600.0
2020-06-04 14:40:00,48.2,48.27,48.2,48.24,1400.0,38.7767,38.833,38.7767,38.8089,1400.0
2020-06-04 14:50:00,48.18,48.18,47.61,47.61,1856.0,38.7606,38.7606,38.302,38.302,1856.0
2020-06-04 15:00:00,47.58,47.71,47.35,47.42,2100.0,38.2779,38.3825,38.0929,38.1492,2100.0
2020-06-04 15:10:00,47.38,47.39,47.15,47.26,2366.0,38.117,38.1251,37.932,38.0205,2366.0
2020-06-04 15:20:00,47.22,47.34,47.19,47.34,1700.0,37.9883,38.0848,37.9642,38.0848,1700.0
2020-06-04 15:30:00,47.39,47.48,47.09,47.09,3200.0,38.1251,38.1975,37.8837,37.8837,3200.0
2020-06-04 15:40:00,47.08,47.45,47.08,47.42,3113.0,37.8757,38.1733,37.8757,38.1492,3113.0
2020-06-04 15:50:00,47.43,47.73,47.42,47.73,12971.0,38.1572,38.3986,38.1492,38.3986,12971.0
2020-06-05 09:30:00,51.77,52.3,50.96,50.96,5300.0,41.6488,42.0751,40.9971,40.9971,5300.0
2020-06-05 09:40:00,50.86,51.58,50.63,51.56,6707.0,40.9167,41.4959,40.7316,41.4798,6707.0
2020-06-05 09:50:00,51.58,52.23,51.22,51.24,12440.0,41.4959,42.0188,41.2063,41.2224,12440.0
2020-06-05 10:00:00,51.23,52.0,51.23,51.9,6745.0,41.2143,41.8338,41.2143,41.7533,6745.0
2020-06-05 10:10:00,51.85,52.02,51.57,51.92,5214.0,41.7131,41.8499,41.4879,41.7694,5214.0
2020-06-05 10:20:00,51.9,52.06,51.38,51.55,8258.0,41.7533,41.8821,41.335,41.4718,8258.0
2020-06-05 10:30:00,51.54,51.62,51.15,51.55,6616.0,41.4637,41.5281,41.15,41.4718,6616.0
2020-06-05 10:40:00,51.48,51.51,51.06,51.47,6260.0,41.4154,41.4396,41.0776,41.4074,6260.0
2020-06-05 10:50:00,51.5,51.62,51.34,51.52,8248.0,41.4315,41.5281,41.3028,41.4476,8248.0
2020-06-05 11:00:00,51.58,51.81,51.55,51.8,3527.0,41.4959,41.6809,41.4718,41.6729,3527.0
2020-06-05 11:10:00,51.87,52.15,51.7,52.01,3173.0,41.7292,41.9545,41.5924,41.8418,3173.0
2020-06-05 11:20:00,51.98,52.5,51.97,52.48,5506.0,41.8177,42.236,41.8096,42.2199,5506.0
2020-06-05 11:30:00,52.41,52.62,52.21,52.38,2806.0,42.1636,42.3326,42.0027,42.1395,2806.0
2020-06-05 11:40:00,52.34,52.85,52.32,52.85,3278.0,42.1073,42.5176,42.0912,42.5176,3278.0
2020-06-05 11:50:00,53.02,53.34,52.93,53.17,3773.0,42.6544,42.9118,42.582,42.775,3773.0
2020-06-05 12:00:00,53.28,53.37,52.59,52.59,2305.0,42.8635,42.9359,42.3084,42.3084,2305.0
2020-06-05 12:10:00,52.59,52.73,51.71,51.76,3663.0,42.3084,42.4211,41.6005,41.6407,3663.0
2020-06-05 12:20:00,52.0,52.22,51.92,52.11,3671.0,41.8338,42.0108,41.7694,41.9223,3671.0
2020-06-05 12:30:00,52.22,52.42,52.05,52.38,1999.0,42.0108,42.1717,41.874,42.1395,1999.0
2020-06-05 12:40:00,52.46,52.58,52.46,52.5,1085.0,42.2039,42.3004,42.2039,42.236,1085.0
2020-06-05 12:50:00,52.3,52.38,52.15,52.33,1269.0,42.0751,42.1395,41.9545,42.0993,1269.0
2020-06-05 13:00:00,52.39,52.64,52.25,52.64,3073.0,42.1475,42.3487,42.0349,42.3487,3073.0
2020-06-05 13:10:00,52.61,52.79,52.5,52.79,2508.0,42.3245,42.4693,42.236,42.4693,2508.0
2020-06-05 13:20:00,52.68,53.21,52.68,53.21,5763.0,42.3808,42.8072,42.3808,42.8072,5763.0
2020-06-05 13:30:00,53.24,53.35,52.96,52.96,4300.0,42.8314,42.9199,42.6061,42.6061,4300.0
2020-06-05 13:40:00,52.93,53.31,52.87,53.14,10040.0,42.582,42.8877,42.5337,42.7509,10040.0
2020-06-05 13:50:00,53.24,53.27,52.89,52.92,3900.0,42.8314,42.8555,42.5498,42.5739,3900.0
2020-06-05 14:00:00,53.04,53.1,52.72,52.74,5127.0,42.6705,42.7187,42.413,42.4291,5127.0
2020-06-05 14:10:00,52.81,52.85,52.62,52.78,6391.0,42.4854,42.5176,42.3326,42.4613,6391.0
2020-06-05 14:20:00,52.83,52.83,52.55,52.67,8123.0,42.5015,42.5015,42.2763,42.3728,8123.0
2020-06-05 14:30:00,52.69,52.69,52.31,52.37,9809.0,42.3889,42.3889,42.0832,42.1314,9809.0
2020-06-05 14:40:00,52.37,52.37,51.86,51.87,10461.0,42.1314,42.1314,41.7212,41.7292,10461.0
2020-06-05 14:50:00,51.97,52.15,51.87,51.98,9841.0,41.8096,41.9545,41.7292,41.8177,9841.0
2020-06-05 15:00:00,51.92,51.93,51.35,51.38,12165.0,41.7694,41.7775,41.3109,41.335,12165.0
2020-06-05 15:10:00,51.41,51.64,50.99,51.64,12373.0,41.3591,41.5442,41.0212,41.5442,12373.0
2020-06-05 15:20:00,51.61,51.63,51.29,51.44,12009.0,41.52,41.5361,41.2626,41.3833,12009.0
2020-06-05 15:30:00,51.44,51.49,51.21,51.23,16171.0,41.3833,41.4235,41.1982,41.2143,16171.0
2020-06-05 15:40:00,51.23,51.58,51.23,51.53,20367.0,41.2143,41.4959,41.2143,41.4557,20367.0
2020-06-05 15:50:00,51.58,52.39,51.49,52.22,29853.0,41.4959,42.1475,41.4235,42.0108,29853.0
2020-06-08 09:30:00,55.12,56.44,54.43,54.95,6066.0,44.3438,45.4057,43.7887,44.207,6066.0
2020-06-08 09:40:00,55.01,56.25,54.99,56.0,6053.0,44.2553,45.2529,44.2392,45.0518,6053.0
2020-06-08 09:50:00,55.59,56.31,55.59,56.31,3901.0,44.7219,45.3012,44.7219,45.3012,3901.0
2020-06-08 10:00:00,56.5,56.66,56.04,56.22,6813.0,45.454,45.5827,45.0839,45.2288,6813.0
2020-06-08 10:10:00,56.21,56.68,56.1,56.25,2508.0,45.2207,45.5988,45.1322,45.2529,2508.0
2020-06-08 10:20:00,56.12,56.14,55.25,55.26,7099.0,45.1483,45.1644,44.4484,44.4564,7099.0
2020-06-08 10:30:00,55.34,55.47,55.0,55.16,3694.0,44.5208,44.6254,44.2473,44.376,3694.0
2020-06-08 10:40:00,55.1,56.02,55.0,55.84,3995.0,44.3277,45.0679,44.2473,44.923,3995.0
2020-06-08 10:50:00,55.89,56.14,55.76,55.92,3880.0,44.9633,45.1644,44.8587,44.9874,3880.0
2020-06-08 11:00:00,55.96,56.16,55.81,55.81,3918.0,45.0196,45.1805,44.8989,44.8989,3918.0
2020-06-08 11:10:00,56.12,56.32,56.06,56.32,1560.0,45.1483,45.3092,45.1,45.3092,1560.0
2020-06-08 11:20:00,56.23,56.45,56.16,56.36,1771.0,45.2368,45.4138,45.1805,45.3414,1771.0
2020-06-08 11:30:00,56.31,56.45,56.3,56.31,2300.0,45.3012,45.4138,45.2931,45.3012,2300.0
2020-06-08 11:40:00,56.5,56.59,56.47,56.59,3681.0,45.454,45.5264,45.4299,45.5264,3681.0
2020-06-08 11:50:00,56.61,56.76,56.49,56.75,3103.0,45.5425,45.6632,45.446,45.6551,3103.0
2020-06-08 12:00:00,56.8,57.18,56.8,57.14,3850.0,45.6954,46.0011,45.6954,45.9689,3850.0
2020-06-08 12:10:00,57.09,57.35,56.89,57.35,6583.0,45.9287,46.1378,45.7678,46.1378,6583.0
2020-06-08 12:20:00,57.41,57.86,57.41,57.77,3100.0,46.1861,46.5481,46.1861,46.4757,3100.0
2020-06-08 12:30:00,57.86,58.11,57.7,58.1,4880.0,46.5481,46.7493,46.4194,46.7412,4880.0
2020-06-08 12:40:00,58.1,58.16,57.74,58.16,3657.0,46.7412,46.7895,46.4516,46.7895,3657.0
2020-06-08 12:50:00,58.26,58.28,57.93,58.15,2394.0,46.8699,46.886,46.6044,46.7814,2394.0
2020-06-08 13:00:00,58.16,58.57,58.15,58.37,2957.0,46.7895,47.1193,46.7814,46.9584,2957.0
2020-06-08 13:10:00,58.41,58.41,57.82,57.82,2539.0,46.9906,46.9906,46.516,46.516,2539.0
2020-06-08 13:20:00,57.85,58.17,57.72,57.95,7655.0,46.5401,46.7975,46.4355,46.6205,7655.0
2020-06-08 13:30:00,57.98,58.84,57.89,58.74,5470.0,46.6447,47.3365,46.5723,47.2561,5470.0
2020-06-08 13:40:00,58.67,58.77,58.43,58.61,2300.0,47.1998,47.2802,47.0067,47.1515,2300.0
2020-06-08 13:50:00,58.42,58.59,58.25,58.41,1700.0,46.9986,47.1354,46.8619,46.9906,1700.0
2020-06-08 14:00:00,58.26,58.89,58.25,58.8,2690.0,46.8699,47.3768,46.8619,47.3044,2690.0
2020-06-08 14:10:00,58.8,58.92,58.17,58.17,4078.0,47.3044,47.4009,46.7975,46.7975,4078.0
2020-06-08 14:20:00,58.2,58.25,57.98,57.98,2000.0,46.8217,46.8619,46.6447,46.6447,2000.0
2020-06-08 14:30:00,57.96,58.04,57.83,57.9,6236.0,46.6286,46.6929,46.524,46.5803,6236.0
2020-06-08 14:40:00,57.89,58.43,57.89,58.43,3299.0,46.5723,47.0067,46.5723,47.0067,3299.0
2020-06-08 14:50:00,58.33,58.92,58.33,58.87,6885.0,46.9262,47.4009,46.9262,47.3607,6885.0
2020-06-08 15:00:00,58.8,59.02,58.72,58.85,6942.0,47.3044,47.4813,47.24,47.3446,6942.0
2020-06-08 15:10:00,58.85,58.85,58.6,58.8,5400.0,47.3446,47.3446,47.1435,47.3044,5400.0
2020-06-08 15:20:00,58.79,59.25,58.64,59.13,8861.0,47.2963,47.6664,47.1756,47.5698,8861.0
2020-06-08 15:30:00,59.09,59.49,58.99,59.48,9628.0,47.5377,47.8595,47.4572,47.8514,9628.0
2020-06-08 15:40:00,59.52,59.57,59.29,59.53,12309.0,47.8836,47.9238,47.6986,47.8916,12309.0
2020-06-08 15:50:00,59.61,59.87,59.61,59.81,17472.0,47.956,48.1652,47.956,48.1169,17472.0
2020-06-09 09:30:00,57.06,57.07,55.4,55.91,17917.0,45.9045,45.9126,44.5691,44.9794,17917.0
2020-06-09 09:40:00,55.76,56.6,55.7,55.7,19121.0,44.8587,45.5345,44.8104,44.8104,19121.0
2020-06-09 09:50:00,55.8,55.81,54.77,54.91,12569.0,44.8909,44.8989,44.0622,44.1749,12569.0
2020-06-09 10:00:00,55.0,55.0,53.84,53.84,4872.0,44.2473,44.2473,43.3141,43.3141,4872.0
2020-06-09 10:10:00,53.86,54.5,53.31,54.5,8616.0,43.3301,43.845,42.8877,43.845,8616.0
2020-06-09 10:20:00,54.52,55.38,54.52,55.16,4569.0,43.8611,44.553,43.8611,44.376,4569.0
2020-06-09 10:30:00,55.1,55.13,54.63,55.0,5634.0,44.3277,44.3519,43.9496,44.2473,5634.0
2020-06-09 10:40:00,55.11,55.75,55.11,55.64,6618.0,44.3358,44.8506,44.3358,44.7621,6618.0
2020-06-09 10:50:00,55.76,56.05,55.72,56.05,8362.0,44.8587,45.092,44.8265,45.092,8362.0
2020-06-09 11:00:00,55.83,55.97,55.5,55.97,1400.0,44.915,45.0276,44.6495,45.0276,1400.0
2020-06-09 11:10:00,56.05,56.1,55.73,55.8,1797.0,45.092,45.1322,44.8346,44.8909,1797.0
2020-06-09 11:20:00,55.87,56.13,55.72,55.72,1528.0,44.9472,45.1564,44.8265,44.8265,1528.0
2020-06-09 11:30:00,55.73,55.73,55.46,55.53,2222.0,44.8346,44.8346,44.6173,44.6737,2222.0
2020-06-09 11:40:00,55.51,55.77,55.46,55.59,3694.0,44.6576,44.8667,44.6173,44.7219,3694.0
2020-06-09 11:50:00,55.59,55.81,55.59,55.81,1072.0,44.7219,44.8989,44.7219,44.8989,1072.0
2020-06-09 12:00:00,55.59,55.59,55.06,55.16,3520.0,44.7219,44.7219,44.2955,44.376,3520.0
2020-06-09 12:10:00,55.18,55.27,54.88,54.88,4094.0,44.3921,44.4645,44.1507,44.1507,4094.0
2020-06-09 12:20:00,54.87,54.87,54.62,54.8,2787.0,44.1427,44.1427,43.9416,44.0864,2787.0
2020-06-09 12:30:00,54.81,55.1,54.81,55.1,2500.0,44.0944,44.3277,44.0944,44.3277,2500.0
2020-06-09 12:40:00,55.21,55.5,55.13,55.27,2526.0,44.4162,44.6495,44.3519,44.4645,2526.0
2020-06-09 12:50:00,55.26,55.26,54.93,54.96,2663.0,44.4564,44.4564,44.191,44.2151,2663.0
2020-06-09 13:00:00,54.98,55.14,54.74,55.0,4800.0,44.2312,44.3599,44.0381,44.2473,4800.0
2020-06-09 13:10:00,55.2,55.32,54.98,55.28,6646.0,44.4082,44.5047,44.2312,44.4725,6646.0
2020-06-09 13:20:00,55.3,55.38,55.2,55.22,2400.0,44.4886,44.553,44.4082,44.4243,2400.0
2020-06-09 13:30:00,55.34,55.47,55.09,55.15,3064.0,44.5208,44.6254,44.3197,44.3679,3064.0
2020-06-09 13:40:00,55.18,55.27,55.16,55.23,2398.0,44.3921,44.4645,44.376,44.4323,2398.0
2020-06-09 13:50:00,55.28,55.28,55.03,55.04,1892.0,44.4725,44.4725,44.2714,44.2795,1892.0
2020-06-09 14:00:00,55.03,55.06,54.64,54.64,5223.0,44.2714,44.2955,43.9577,43.9577,5223.0
2020-06-09 14:10:00,54.62,54.77,54.47,54.49,5701.0,43.9416,44.0622,43.8209,43.837,5701.0
2020-06-09 14:20:00,54.38,54.38,54.13,54.26,4733.0,43.7485,43.7485,43.5474,43.6519,4733.0
2020-06-09 14:30:00,54.12,54.22,54.03,54.09,11231.0,43.5393,43.6198,43.4669,43.5152,11231.0
2020-06-09 14:40:00,54.08,54.19,54.0,54.17,3400.0,43.5071,43.5956,43.4428,43.5795,3400.0
2020-06-09 14:50:00,54.22,54.5,54.14,54.46,4020.0,43.6198,43.845,43.5554,43.8128,4020.0
2020-06-09 15:00:00,54.45,54.5,54.37,54.45,5393.0,43.8048,43.845,43.7404,43.8048,5393.0
2020-06-09 15:10:00,54.43,54.48,54.29,54.36,5304.0,43.7887,43.8289,43.6761,43.7324,5304.0
2020-06-09 15:20:00,54.46,54.61,54.29,54.54,6700.0,43.8128,43.9335,43.6761,43.8772,6700.0
2020-06-09 15:30:00,54.53,54.71,54.53,54.69,17540.0,43.8692,44.014,43.8692,43.9979,17540.0
2020-06-09 15:40:00,54.66,54.85,54.17,54.19,13085.0,43.9737,44.1266,43.5795,43.5956,13085.0
2020-06-09 15:50:00,54.13,54.17,53.9,53.93,23530.0,43.5474,43.5795,43.3623,43.3865,23530.0
2020-06-10 09:30:00,52.31,52.74,51.78,52.14,19034.0,42.0832,42.4291,41.6568,41.9464,19034.0
2020-06-10 09:40:00,52.05,52.05,50.81,51.25,11811.0,41.874,41.874,40.8764,41.2304,11811.0
2020-06-10 09:50:00,51.15,51.46,50.38,51.46,9900.0,41.15,41.3994,40.5305,41.3994,9900.0
2020-06-10 10:00:00,51.48,51.77,51.42,51.56,6569.0,41.4154,41.6488,41.3672,41.4798,6569.0
2020-06-10 10:10:00,51.42,51.42,50.63,50.97,6053.0,41.3672,41.3672,40.7316,41.0052,6053.0
2020-06-10 10:20:00,50.89,51.5,50.89,51.5,4408.0,40.9408,41.4315,40.9408,41.4315,4408.0
2020-06-10 10:30:00,51.24,51.72,51.15,51.59,28803.0,41.2224,41.6085,41.15,41.5039,28803.0
2020-06-10 10:40:00,51.59,51.67,51.39,51.5,3608.0,41.5039,41.5683,41.343,41.4315,3608.0
2020-06-10 10:50:00,51.48,51.53,50.99,51.17,1995.0,41.4154,41.4557,41.0212,41.1661,1995.0
2020-06-10 11:00:00,51.35,51.85,51.33,51.65,4900.0,41.3109,41.7131,41.2948,41.5522,4900.0
2020-06-10 11:10:00,51.59,51.59,51.21,51.48,2400.0,41.5039,41.5039,41.1982,41.4154,2400.0
2020-06-10 11:20:00,51.52,51.8,51.52,51.66,2100.0,41.4476,41.6729,41.4476,41.5603,2100.0
2020-06-10 11:30:00,51.81,52.0,51.75,51.91,1568.0,41.6809,41.8338,41.6327,41.7614,1568.0
2020-06-10 11:40:00,52.0,52.31,52.0,52.27,3051.0,41.8338,42.0832,41.8338,42.051,3051.0
2020-06-10 11:50:00,52.5,52.63,52.22,52.43,2243.0,42.236,42.3406,42.0108,42.1797,2243.0
2020-06-10 12:00:00,52.58,52.71,52.38,52.38,1638.0,42.3004,42.405,42.1395,42.1395,1638.0
2020-06-10 12:10:00,52.16,52.24,52.06,52.17,1171.0,41.9625,42.0269,41.8821,41.9705,1171.0
2020-06-10 12:20:00,52.14,52.19,51.87,51.87,2100.0,41.9464,41.9866,41.7292,41.7292,2100.0
2020-06-10 12:30:00,51.76,51.76,51.29,51.32,2729.0,41.6407,41.6407,41.2626,41.2867,2729.0
2020-06-10 12:40:00,51.29,51.61,51.25,51.54,2121.0,41.2626,41.52,41.2304,41.4637,2121.0
2020-06-10 12:50:00,51.51,51.77,51.51,51.64,600.0,41.4396,41.6488,41.4396,41.5442,600.0
2020-06-10 13:00:00,51.54,51.66,51.5,51.66,862.0,41.4637,41.5603,41.4315,41.5603,862.0
2020-06-10 13:10:00,51.76,52.02,51.71,52.02,1200.0,41.6407,41.8499,41.6005,41.8499,1200.0
2020-06-10 13:20:00,51.92,52.0,51.78,51.97,900.0,41.7694,41.8338,41.6568,41.8096,900.0
2020-06-10 13:30:00,52.07,52.1,52.0,52.1,1000.0,41.8901,41.9142,41.8338,41.9142,1000.0
2020-06-10 13:40:00,52.2,52.36,52.16,52.36,800.0,41.9947,42.1234,41.9625,42.1234,800.0
2020-06-10 13:50:00,52.28,52.29,52.25,52.29,300.0,42.059,42.0671,42.0349,42.0671,300.0
2020-06-10 14:00:00,52.26,53.18,52.26,52.61,1749.0,42.043,42.7831,42.043,42.3245,1749.0
2020-06-10 14:10:00,52.61,52.78,52.55,52.7,1491.0,42.3245,42.4613,42.2763,42.3969,1491.0
2020-06-10 14:20:00,52.41,52.59,52.41,52.57,1200.0,42.1636,42.3084,42.1636,42.2923,1200.0
2020-06-10 14:30:00,52.39,52.59,51.89,51.89,4366.0,42.1475,42.3084,41.7453,41.7453,4366.0
2020-06-10 14:40:00,51.56,51.8,51.45,51.64,1300.0,41.4798,41.6729,41.3913,41.5442,1300.0
2020-06-10 14:50:00,51.55,51.55,51.17,51.48,1900.0,41.4718,41.4718,41.1661,41.4154,1900.0
2020-06-10 15:00:00,51.39,51.39,51.0,51.29,4241.0,41.343,41.343,41.0293,41.2626,4241.0
2020-06-10 15:10:00,51.26,51.35,51.09,51.27,3708.0,41.2385,41.3109,41.1017,41.2465,3708.0
2020-06-10 15:20:00,51.11,51.49,51.02,51.49,2532.0,41.1178,41.4235,41.0454,41.4235,2532.0
2020-06-10 15:30:00,51.56,51.64,51.17,51.29,3400.0,41.4798,41.5442,41.1661,41.2626,3400.0
2020-06-10 15:40:00,51.22,51.22,50.65,50.7,5256.0,41.2063,41.2063,40.7477,40.7879,5256.0
2020-06-10 15:50:00,50.79,50.79,50.16,50.16,8769.0,40.8603,40.8603,40.3535,40.3535,8769.0
2020-06-11 09:30:00,44.99,47.42,44.4,47.03,17068.0,36.1943,38.1492,35.7196,37.8354,17068.0
2020-06-11 09:40:00,47.72,47.78,46.44,47.29,10160.0,38.3905,38.4388,37.3608,38.0446,10160.0
2020-06-11 09:50:00,47.07,47.42,46.83,47.03,12233.0,37.8676,38.1492,37.6745,37.8354,12233.0
2020-06-11 10:00:00,46.94,47.17,46.17,46.3,15081.0,37.763,37.9481,37.1436,37.2482,15081.0
2020-06-11 10:10:00,46.34,47.31,46.34,46.74,9320.0,37.2803,38.0607,37.2803,37.6021,9320.0
2020-06-11 10:20:00,46.88,46.93,46.31,46.45,5983.0,37.7148,37.755,37.2562,37.3688,5983.0
2020-06-11 10:30:00,46.31,46.39,45.98,46.31,8467.0,37.2562,37.3206,36.9907,37.2562,8467.0
2020-06-11 10:40:00,46.35,46.66,45.64,45.8,17706.0,37.2884,37.5378,36.7172,36.8459,17706.0
2020-06-11 10:50:00,45.85,45.98,45.72,45.84,6374.0,36.8861,36.9907,36.7816,36.8781,6374.0
2020-06-11 11:00:00,45.85,45.92,45.55,45.73,11246.0,36.8861,36.9424,36.6448,36.7896,11246.0
2020-06-11 11:10:00,45.68,46.02,45.68,45.92,6294.0,36.7494,37.0229,36.7494,36.9424,6294.0
2020-06-11 11:20:00,45.81,45.93,45.43,45.43,3241.0,36.854,36.9505,36.5482,36.5482,3241.0
2020-06-11 11:30:00,45.45,45.45,45.23,45.27,2032.0,36.5643,36.5643,36.3873,36.4195,2032.0
2020-06-11 11:40:00,45.28,45.56,45.19,45.4,3000.0,36.4276,36.6528,36.3552,36.5241,3000.0
2020-06-11 11:50:00,45.33,45.33,45.09,45.16,1747.0,36.4678,36.4678,36.2747,36.331,1747.0
2020-06-11 12:00:00,45.08,45.11,44.82,44.82,5600.0,36.2667,36.2908,36.0575,36.0575,5600.0
2020-06-11 12:10:00,44.82,44.82,44.57,44.63,4311.0,36.0575,36.0575,35.8564,35.9046,4311.0
2020-06-11 12:20:00,44.76,44.87,44.55,44.78,2700.0,36.0092,36.0977,35.8403,36.0253,2700.0
2020-06-11 12:30:00,44.88,45.51,44.88,45.28,5884.0,36.1058,36.6126,36.1058,36.4276,5884.0
2020-06-11 12:40:00,45.49,45.49,45.2,45.27,2400.0,36.5965,36.5965,36.3632,36.4195,2400.0
2020-06-11 12:50:00,45.23,45.47,45.23,45.28,2093.0,36.3873,36.5804,36.3873,36.4276,2093.0
2020-06-11 13:00:00,45.33,45.48,45.25,45.35,1979.0,36.4678,36.5885,36.4034,36.4839,1979.0
2020-06-11 13:10:00,45.28,46.03,45.27,45.81,5717.0,36.4276,37.0309,36.4195,36.854,5717.0
2020-06-11 13:20:00,45.87,45.99,45.6,45.6,4903.0,36.9022,36.9988,36.685,36.685,4903.0
2020-06-11 13:30:00,45.74,45.8,45.58,45.6,1700.0,36.7976,36.8459,36.6689,36.685,1700.0
2020-06-11 13:40:00,45.55,45.74,45.29,45.42,2142.0,36.6448,36.7976,36.4356,36.5402,2142.0
2020-06-11 13:50:00,45.68,45.8,45.62,45.72,2925.0,36.7494,36.8459,36.7011,36.7816,2925.0
2020-06-11 14:00:00,45.7,45.7,45.48,45.55,1400.0,36.7655,36.7655,36.5885,36.6448,1400.0
2020-06-11 14:10:00,45.68,45.68,45.4,45.41,1400.0,36.7494,36.7494,36.5241,36.5322,1400.0
2020-06-11 14:20:00,45.43,45.72,45.42,45.67,2101.0,36.5482,36.7816,36.5402,36.7413,2101.0
2020-06-11 14:30:00,45.72,45.72,45.39,45.41,3065.0,36.7816,36.7816,36.5161,36.5322,3065.0
2020-06-11 14:40:00,45.47,45.55,45.28,45.28,2478.0,36.5804,36.6448,36.4276,36.4276,2478.0
2020-06-11 14:50:00,45.26,45.32,44.93,45.0,2616.0,36.4115,36.4598,36.146,36.2023,2616.0
2020-06-11 15:00:00,44.99,45.12,44.92,44.97,1958.0,36.1943,36.2989,36.138,36.1782,1958.0
2020-06-11 15:10:00,44.96,45.0,44.69,44.69,2865.0,36.1701,36.2023,35.9529,35.9529,2865.0
2020-06-11 15:20:00,44.54,44.54,44.32,44.43,4378.0,35.8322,35.8322,35.6553,35.7438,4378.0
2020-06-11 15:30:00,44.4,44.52,44.36,44.46,12371.0,35.7196,35.8162,35.6874,35.7679,12371.0
2020-06-11 15:40:00,44.49,44.85,44.49,44.72,5900.0,35.792,36.0816,35.792,35.9771,5900.0
2020-06-11 15:50:00,44.72,44.72,44.25,44.33,16121.0,35.9771,35.9771,35.5989,35.6633,16121.0
2020-06-12 09:30:00,47.75,47.95,47.0,47.84,9530.0,38.4147,38.5756,37.8113,38.4871,9530.0
2020-06-12 09:40:00,48.0,48.64,46.82,46.82,6877.0,38.6158,39.1307,37.6665,37.6665,6877.0
2020-06-12 09:50:00,46.96,46.96,46.48,46.88,4308.0,37.7791,37.7791,37.393,37.7148,4308.0
2020-06-12 10:00:00,46.93,47.34,46.85,46.85,4101.0,37.755,38.0848,37.6906,37.6906,4101.0
2020-06-12 10:10:00,46.84,47.02,46.72,46.75,1800.0,37.6826,37.8274,37.586,37.6102,1800.0
2020-06-12 10:20:00,46.73,46.84,46.14,46.33,6388.0,37.5941,37.6826,37.1194,37.2723,6388.0
2020-06-12 10:30:00,46.35,46.35,45.56,45.59,3159.0,37.2884,37.2884,36.6528,36.677,3159.0
2020-06-12 10:40:00,45.6,45.85,45.6,45.85,1572.0,36.685,36.8861,36.685,36.8861,1572.0
2020-06-12 10:50:00,45.63,45.63,44.69,44.69,6317.0,36.7091,36.7091,35.9529,35.9529,6317.0
2020-06-12 11:00:00,44.72,45.08,44.48,45.04,7931.0,35.9771,36.2667,35.784,36.2345,7931.0
2020-06-12 11:10:00,45.2,45.2,44.7,44.7,3990.0,36.3632,36.3632,35.961,35.961,3990.0
2020-06-12 11:20:00,44.58,45.35,44.48,45.35,3431.0,35.8644,36.4839,35.784,36.4839,3431.0
2020-06-12 11:30:00,45.13,45.7,45.01,45.57,3508.0,36.3069,36.7655,36.2104,36.6609,3508.0
2020-06-12 11:40:00,45.56,45.58,45.23,45.46,1625.0,36.6528,36.6689,36.3873,36.5724,1625.0
2020-06-12 11:50:00,45.47,45.98,45.47,45.98,5296.0,36.5804,36.9907,36.5804,36.9907,5296.0
2020-06-12 12:00:00,45.97,46.33,45.91,46.33,2189.0,36.9827,37.2723,36.9344,37.2723,2189.0
2020-06-12 12:10:00,46.01,46.23,45.89,46.19,1400.0,37.0149,37.1918,36.9183,37.1597,1400.0
2020-06-12 12:20:00,46.15,46.15,45.6,45.79,800.0,37.1275,37.1275,36.685,36.8379,800.0
2020-06-12 12:30:00,45.55,45.65,45.55,45.65,200.0,36.6448,36.7252,36.6448,36.7252,200.0
2020-06-12 12:40:00,45.71,45.89,45.53,45.53,600.0,36.7735,36.9183,36.6287,36.6287,600.0
2020-06-12 12:50:00,45.64,45.88,45.64,45.88,1200.0,36.7172,36.9103,36.7172,36.9103,1200.0
2020-06-12 13:00:00,45.77,45.77,45.67,45.67,600.0,36.8218,36.8218,36.7413,36.7413,600.0
2020-06-12 13:10:00,45.91,46.09,45.91,46.05,1369.0,36.9344,37.0792,36.9344,37.047,1369.0
2020-06-12 13:20:00,46.01,46.27,46.01,46.17,900.0,37.0149,37.224,37.0149,37.1436,900.0
2020-06-12 13:30:00,46.07,46.13,45.69,45.69,1461.0,37.0631,37.1114,36.7574,36.7574,1461.0
2020-06-12 13:40:00,45.69,45.81,45.29,45.29,1947.0,36.7574,36.854,36.4356,36.4356,1947.0
2020-06-12 13:50:00,45.06,45.24,45.02,45.12,800.0,36.2506,36.3954,36.2184,36.2989,800.0
2020-06-12 14:00:00,45.01,45.19,44.85,45.0,3100.0,36.2104,36.3552,36.0816,36.2023,3100.0
2020-06-12 14:10:00,45.15,45.37,45.15,45.37,600.0,36.323,36.5,36.323,36.5,600.0
2020-06-12 14:20:00,45.09,45.4,45.09,45.35,1292.0,36.2747,36.5241,36.2747,36.4839,1292.0
2020-06-12 14:30:00,45.37,45.71,45.37,45.54,1655.0,36.5,36.7735,36.5,36.6367,1655.0
2020-06-12 14:40:00,45.33,45.56,45.33,45.45,600.0,36.4678,36.6528,36.4678,36.5643,600.0
2020-06-12 14:50:00,45.47,45.78,45.47,45.78,1200.0,36.5804,36.8298,36.5804,36.8298,1200.0
2020-06-12 15:00:00,45.97,46.29,45.91,46.27,1732.0,36.9827,37.2401,36.9344,37.224,1732.0
2020-06-12 15:10:00,46.13,46.2,45.81,45.91,1752.0,37.1114,37.1677,36.854,36.9344,1752.0
2020-06-12 15:20:00,46.09,46.09,45.79,46.08,2000.0,37.0792,37.0792,36.8379,37.0712,2000.0
2020-06-12 15:30:00,46.1,46.48,46.01,46.47,7707.0,37.0873,37.393,37.0149,37.3849,7707.0
2020-06-12 15:40:00,46.5,46.93,46.45,46.92,7884.0,37.4091,37.755,37.3688,37.7469,7884.0
2020-06-12 15:50:00,46.91,47.12,46.7,46.98,15909.0,37.7389,37.9078,37.57,37.7952,15909.0
2020-06-15 09:30:00,43.83,44.86,43.35,44.65,3728.0,35.2611,36.0897,34.8749,35.9207,3728.0
2020-06-15 09:40:00,44.6,45.06,44.58,44.65,3600.0,35.8805,36.2506,35.8644,35.9207,3600.0
2020-06-15 09:50:00,44.55,45.12,44.55,44.92,2192.0,35.8403,36.2989,35.8403,36.138,2192.0
2020-06-15 10:00:00,44.73,45.63,44.53,45.58,3208.0,35.9851,36.7091,35.8242,36.6689,3208.0
2020-06-15 10:10:00,45.5,46.05,45.5,45.87,4752.0,36.6046,37.047,36.6046,36.9022,4752.0
2020-06-15 10:20:00,46.08,46.08,45.8,46.01,2844.0,37.0712,37.0712,36.8459,37.0149,2844.0
2020-06-15 10:30:00,45.98,46.5,45.98,46.21,2160.0,36.9907,37.4091,36.9907,37.1758,2160.0
2020-06-15 10:40:00,46.06,46.93,46.06,46.7,2977.0,37.0551,37.755,37.0551,37.57,2977.0
2020-06-15 10:50:00,46.75,46.79,46.58,46.7,2400.0,37.6102,37.6424,37.4734,37.57,2400.0
2020-06-15 11:00:00,46.76,47.15,46.62,47.12,3806.0,37.6182,37.932,37.5056,37.9078,3806.0
2020-06-15 11:10:00,47.07,47.25,46.81,47.09,4000.0,37.8676,38.0124,37.6585,37.8837,4000.0
2020-06-15 11:20:00,47.19,47.35,47.01,47.23,5450.0,37.9642,38.0929,37.8194,37.9963,5450.0
2020-06-15 11:30:00,47.24,47.24,47.04,47.1,3500.0,38.0044,38.0044,37.8435,37.8918,3500.0
2020-06-15 11:40:00,47.17,47.17,46.9,46.91,2826.0,37.9481,37.9481,37.7309,37.7389,2826.0
2020-06-15 11:50:00,46.98,47.25,46.87,47.12,2500.0,37.7952,38.0124,37.7067,37.9078,2500.0
2020-06-15 12:00:00,47.06,47.77,47.06,47.76,5900.0,37.8596,38.4308,37.8596,38.4227,5900.0
2020-06-15 12:10:00,47.7,48.19,47.7,48.19,1950.0,38.3745,38.7687,38.3745,38.7687,1950.0
2020-06-15 12:20:00,48.08,48.41,48.07,48.37,5022.0,38.6802,38.9456,38.6721,38.9135,5022.0
2020-06-15 12:30:00,48.29,48.35,48.13,48.13,1400.0,38.8491,38.8974,38.7204,38.7204,1400.0
2020-06-15 12:40:00,48.04,48.32,48.04,48.21,4295.0,38.648,38.8732,38.648,38.7847,4295.0
2020-06-15 12:50:00,48.25,48.66,48.25,48.66,7159.0,38.8169,39.1468,38.8169,39.1468,7159.0
2020-06-15 13:00:00,48.63,48.95,48.58,48.92,3700.0,39.1226,39.3801,39.0824,39.3559,3700.0
2020-06-15 13:10:00,49.07,49.07,48.73,48.86,2200.0,39.4766,39.4766,39.2031,39.3077,2200.0
2020-06-15 13:20:00,48.89,48.98,48.43,48.52,2600.0,39.3318,39.4042,38.9617,39.0341,2600.0
2020-06-15 13:30:00,48.34,48.4,48.24,48.36,2900.0,38.8893,38.9376,38.8089,38.9054,2900.0
2020-06-15 13:40:00,48.41,48.46,47.79,47.79,3100.0,38.9456,38.9859,38.4469,38.4469,3100.0
2020-06-15 13:50:00,47.87,48.0,47.62,47.71,2966.0,38.5112,38.6158,38.3101,38.3825,2966.0
2020-06-15 14:00:00,47.85,48.47,47.85,48.47,4625.0,38.4951,38.9939,38.4951,38.9939,4625.0
2020-06-15 14:10:00,48.31,48.68,48.08,48.54,3574.0,38.8652,39.1629,38.6802,39.0502,3574.0
2020-06-15 14:20:00,48.54,48.54,48.27,48.41,3216.0,39.0502,39.0502,38.833,38.9456,3216.0
2020-06-15 14:30:00,48.48,48.48,48.05,48.24,2100.0,39.002,39.002,38.656,38.8089,2100.0
2020-06-15 14:40:00,48.17,48.31,48.09,48.18,3700.0,38.7526,38.8652,38.6882,38.7606,3700.0
2020-06-15 14:50:00,48.29,48.29,48.0,48.03,1700.0,38.8491,38.8491,38.6158,38.6399,1700.0
2020-06-15 15:00:00,48.11,48.39,48.11,48.25,1900.0,38.7043,38.9296,38.7043,38.8169,1900.0
2020-06-15 15:10:00,48.41,48.58,48.35,48.41,4593.0,38.9456,39.0824,38.8974,38.9456,4593.0
2020-06-15 15:20:00,48.37,48.37,47.87,47.87,2645.0,38.9135,38.9135,38.5112,38.5112,2645.0
2020-06-15 15:30:00,47.98,48.01,47.46,47.75,5300.0,38.5997,38.6238,38.1814,38.4147,5300.0
2020-06-15 15:40:00,47.69,47.96,47.6,47.74,6230.0,38.3664,38.5836,38.294,38.4066,6230.0
2020-06-15 15:50:00,47.79,48.1,47.74,48.09,9402.0,38.4469,38.6963,38.4066,38.6882,9402.0
2020-06-16 09:30:00,51.52,51.52,49.85,50.04,5742.0,41.4476,41.4476,40.1041,40.257,5742.0
2020-06-16 09:40:00,50.17,50.39,50.0,50.04,4367.0,40.3616,40.5385,40.2248,40.257,4367.0
2020-06-16 09:50:00,49.89,50.57,49.89,50.53,1775.0,40.1363,40.6834,40.1363,40.6512,1775.0
2020-06-16 10:00:00,50.63,51.17,50.56,50.98,6916.0,40.7316,41.1661,40.6753,41.0132,6916.0
2020-06-16 10:10:00,51.0,51.19,50.92,50.92,2347.0,41.0293,41.1821,40.9649,40.9649,2347.0
2020-06-16 10:20:00,50.66,50.87,50.44,50.83,1400.0,40.7558,40.9247,40.5788,40.8925,1400.0
2020-06-16 10:30:00,50.42,50.49,49.75,49.91,4927.0,40.5627,40.619,40.0237,40.1524,4927.0
2020-06-16 10:40:00,49.64,49.64,49.46,49.46,1952.0,39.9352,39.9352,39.7904,39.7904,1952.0
2020-06-16 10:50:00,50.0,50.0,48.73,48.73,1612.0,40.2248,40.2248,39.2031,39.2031,1612.0
2020-06-16 11:00:00,48.61,49.28,48.15,48.91,7823.0,39.1065,39.6456,38.7365,39.3479,7823.0
2020-06-16 11:10:00,49.0,49.59,49.0,49.43,900.0,39.4203,39.8949,39.4203,39.7662,900.0
2020-06-16 11:20:00,49.39,49.94,49.39,49.94,1091.0,39.7341,40.1765,39.7341,40.1765,1091.0
2020-06-16 11:30:00,49.92,49.92,49.43,49.43,200.0,40.1604,40.1604,39.7662,39.7662,200.0
2020-06-16 11:40:00,49.52,49.64,49.52,49.64,200.0,39.8386,39.9352,39.8386,39.9352,200.0
2020-06-16 11:50:00,49.58,49.58,49.18,49.32,1797.0,39.8869,39.8869,39.5651,39.6777,1797.0
2020-06-16 12:00:00,49.43,49.43,48.93,49.04,1683.0,39.7662,39.7662,39.364,39.4525,1683.0
2020-06-16 12:10:00,49.05,49.12,49.0,49.12,900.0,39.4605,39.5168,39.4203,39.5168,900.0
2020-06-16 12:20:00,49.3,49.41,49.3,49.41,300.0,39.6616,39.7501,39.6616,39.7501,300.0
2020-06-16 12:30:00,49.53,49.82,49.53,49.79,925.0,39.8467,40.08,39.8467,40.0558,925.0
2020-06-16 12:40:00,49.97,49.98,49.79,49.79,2786.0,40.2007,40.2087,40.0558,40.0558,2786.0
2020-06-16 12:50:00,49.71,49.71,49.36,49.5,2200.0,39.9915,39.9915,39.7099,39.8225,2200.0
2020-06-16 13:00:00,49.5,49.51,49.34,49.51,650.0,39.8225,39.8306,39.6938,39.8306,650.0
2020-06-16 13:10:00,49.35,49.55,49.25,49.55,1000.0,39.7019,39.8628,39.6214,39.8628,1000.0
2020-06-16 13:20:00,49.58,49.58,49.46,49.46,1900.0,39.8869,39.8869,39.7904,39.7904,1900.0
2020-06-16 13:30:00,49.41,49.42,49.3,49.3,2000.0,39.7501,39.7582,39.6616,39.6616,2000.0
2020-06-16 13:40:00,49.37,49.44,49.37,49.44,300.0,39.718,39.7743,39.718,39.7743,300.0
2020-06-16 13:50:00,49.37,49.37,49.06,49.21,900.0,39.718,39.718,39.4686,39.5892,900.0
2020-06-16 14:00:00,49.3,49.6,49.3,49.56,900.0,39.6616,39.903,39.6616,39.8708,900.0
2020-06-16 14:10:00,49.8,49.85,49.72,49.85,600.0,40.0639,40.1041,39.9995,40.1041,600.0
2020-06-16 14:20:00,49.66,49.87,49.5,49.86,1860.0,39.9513,40.1202,39.8225,40.1122,1860.0
2020-06-16 14:30:00,49.97,50.12,49.93,50.12,4628.0,40.2007,40.3213,40.1685,40.3213,4628.0
2020-06-16 14:40:00,50.1,50.1,49.83,49.9,1807.0,40.3052,40.3052,40.088,40.1443,1807.0
2020-06-16 14:50:00,49.85,50.08,49.75,49.85,800.0,40.1041,40.2892,40.0237,40.1041,800.0
2020-06-16 15:00:00,49.85,49.85,49.42,49.47,1300.0,40.1041,40.1041,39.7582,39.7984,1300.0
2020-06-16 15:10:00,49.44,49.49,49.1,49.14,1500.0,39.7743,39.8145,39.5007,39.5329,1500.0
2020-06-16 15:20:00,49.29,49.55,49.29,49.55,500.0,39.6536,39.8628,39.6536,39.8628,500.0
2020-06-16 15:30:00,49.57,49.79,49.57,49.66,2400.0,39.8789,40.0558,39.8789,39.9513,2400.0
2020-06-16 15:40:00,49.67,49.76,49.6,49.7,2764.0,39.9593,40.0317,39.903,39.9834,2764.0
2020-06-16 15:50:00,49.99,49.99,49.69,49.95,5162.0,40.2167,40.2167,39.9754,40.1846,5162.0
2020-06-17 09:30:00,49.71,49.71,48.58,48.74,3315.0,39.9915,39.9915,39.0824,39.2111,3315.0
2020-06-17 09:40:00,48.58,48.98,48.52,48.75,1629.0,39.0824,39.4042,39.0341,39.2192,1629.0
2020-06-17 09:50:00,48.8,49.0,48.45,48.45,4880.0,39.2594,39.4203,38.9778,38.9778,4880.0
2020-06-17 10:00:00,48.7,48.97,48.6,48.97,2629.0,39.1789,39.3962,39.0985,39.3962,2629.0
2020-06-17 10:10:00,48.9,48.9,48.27,48.33,2800.0,39.3398,39.3398,38.833,38.8813,2800.0
2020-06-17 10:20:00,48.37,48.62,48.32,48.34,2154.0,38.9135,39.1146,38.8732,38.8893,2154.0
2020-06-17 10:30:00,48.58,49.0,48.41,49.0,7964.0,39.0824,39.4203,38.9456,39.4203,7964.0
2020-06-17 10:40:00,48.84,48.93,48.76,48.76,2400.0,39.2916,39.364,39.2272,39.2272,2400.0
2020-06-17 10:50:00,48.77,49.03,48.77,48.91,2000.0,39.2353,39.4444,39.2353,39.3479,2000.0
2020-06-17 11:00:00,48.82,48.82,48.65,48.8,3113.0,39.2755,39.2755,39.1387,39.2594,3113.0
2020-06-17 11:10:00,48.73,48.73,48.4,48.4,4704.0,39.2031,39.2031,38.9376,38.9376,4704.0
2020-06-17 11:20:00,48.39,48.39,48.0,48.0,4705.0,38.9296,38.9296,38.6158,38.6158,4705.0
2020-06-17 11:30:00,48.01,48.17,47.97,48.17,2757.0,38.6238,38.7526,38.5917,38.7526,2757.0
2020-06-17 11:40:00,48.26,48.46,48.25,48.46,2300.0,38.825,38.9859,38.8169,38.9859,2300.0
2020-06-17 11:50:00,48.39,48.46,48.37,48.37,400.0,38.9296,38.9859,38.9135,38.9135,400.0
2020-06-17 12:00:00,48.2,48.2,48.2,48.2,985.0,38.7767,38.7767,38.7767,38.7767,985.0
2020-06-17 12:10:00,48.19,48.33,48.12,48.2,1650.0,38.7687,38.8813,38.7123,38.7767,1650.0
2020-06-17 12:20:00,48.24,48.24,48.24,48.24,200.0,38.8089,38.8089,38.8089,38.8089,200.0
2020-06-17 12:30:00,48.21,48.26,48.11,48.11,500.0,38.7847,38.825,38.7043,38.7043,500.0
2020-06-17 12:40:00,48.0,48.02,47.94,47.94,2109.0,38.6158,38.6319,38.5675,38.5675,2109.0
2020-06-17 12:50:00,47.97,48.21,47.97,48.21,1739.0,38.5917,38.7847,38.5917,38.7847,1739.0
2020-06-17 13:00:00,48.36,48.36,48.31,48.34,754.0,38.9054,38.9054,38.8652,38.8893,754.0
2020-06-17 13:10:00,48.34,48.4,48.34,48.39,500.0,38.8893,38.9376,38.8893,38.9296,500.0
2020-06-17 13:20:00,48.43,48.43,48.36,48.37,501.0,38.9617,38.9617,38.9054,38.9135,501.0
2020-06-17 13:30:00,48.41,48.41,48.3,48.3,700.0,38.9456,38.9456,38.8571,38.8571,700.0
2020-06-17 13:40:00,48.32,48.33,48.17,48.17,400.0,38.8732,38.8813,38.7526,38.7526,400.0
2020-06-17 13:50:00,48.23,48.23,48.0,48.0,1008.0,38.8008,38.8008,38.6158,38.6158,1008.0
2020-06-17 14:00:00,47.96,48.0,47.88,48.0,2632.0,38.5836,38.6158,38.5193,38.6158,2632.0
2020-06-17 14:10:00,48.0,48.0,47.81,47.81,1190.0,38.6158,38.6158,38.4629,38.4629,1190.0
2020-06-17 14:20:00,47.79,47.83,47.63,47.63,1696.0,38.4469,38.479,38.3181,38.3181,1696.0
2020-06-17 14:30:00,47.64,47.64,47.5,47.54,3077.0,38.3262,38.3262,38.2136,38.2457,3077.0
2020-06-17 14:40:00,47.57,47.6,47.44,47.47,3100.0,38.2699,38.294,38.1653,38.1894,3100.0
2020-06-17 14:50:00,47.48,47.54,46.89,46.89,5779.0,38.1975,38.2457,37.7228,37.7228,5779.0
2020-06-17 15:00:00,46.89,47.09,46.85,46.97,4416.0,37.7228,37.8837,37.6906,37.7872,4416.0
2020-06-17 15:10:00,46.93,47.08,46.85,47.01,3444.0,37.755,37.8757,37.6906,37.8194,3444.0
2020-06-17 15:20:00,46.99,47.01,46.8,46.83,3090.0,37.8033,37.8194,37.6504,37.6745,3090.0
2020-06-17 15:30:00,46.87,46.89,46.78,46.78,4022.0,37.7067,37.7228,37.6343,37.6343,4022.0
2020-06-17 15:40:00,46.8,46.8,46.53,46.62,5477.0,37.6504,37.6504,37.4332,37.5056,5477.0
2020-06-17 15:50:00,46.6,46.65,46.52,46.54,9893.0,37.4895,37.5297,37.4251,37.4412,9893.0
2020-06-18 09:30:00,46.25,47.0,45.75,47.0,4599.0,37.2079,37.8113,36.8057,37.8113,4599.0
2020-06-18 09:40:00,46.98,47.34,46.55,47.33,6250.0,37.7952,38.0848,37.4493,38.0768,6250.0
2020-06-18 09:50:00,47.34,47.35,46.81,46.89,5811.0,38.0848,38.0929,37.6585,37.7228,5811.0
2020-06-18 10:00:00,46.91,47.49,46.91,47.49,4156.0,37.7389,38.2055,37.7389,38.2055,4156.0
2020-06-18 10:10:00,47.37,47.85,47.37,47.85,3325.0,38.109,38.4951,38.109,38.4951,3325.0
2020-06-18 10:20:00,47.96,47.96,47.4,47.58,3199.0,38.5836,38.5836,38.1331,38.2779,3199.0
2020-06-18 10:30:00,47.6,47.84,47.57,47.61,6807.0,38.294,38.4871,38.2699,38.302,6807.0
2020-06-18 10:40:00,47.58,47.86,47.5,47.72,2300.0,38.2779,38.5032,38.2136,38.3905,2300.0
2020-06-18 10:50:00,47.66,47.66,47.25,47.46,2400.0,38.3423,38.3423,38.0124,38.1814,2400.0
2020-06-18 11:00:00,47.28,47.28,46.83,46.83,1700.0,38.0366,38.0366,37.6745,37.6745,1700.0
2020-06-18 11:10:00,46.78,46.88,46.7,46.7,820.0,37.6343,37.7148,37.57,37.57,820.0
2020-06-18 11:20:00,46.67,46.75,46.45,46.75,4174.0,37.5458,37.6102,37.3688,37.6102,4174.0
2020-06-18 11:30:00,46.79,47.02,46.78,46.79,2390.0,37.6424,37.8274,37.6343,37.6424,2390.0
2020-06-18 11:40:00,46.81,46.99,46.81,46.99,800.0,37.6585,37.8033,37.6585,37.8033,800.0
2020-06-18 11:50:00,46.85,46.85,46.71,46.78,1600.0,37.6906,37.6906,37.578,37.6343,1600.0
2020-06-18 12:00:00,46.79,46.87,46.75,46.87,600.0,37.6424,37.7067,37.6102,37.7067,600.0
2020-06-18 12:10:00,46.91,47.04,46.91,47.02,800.0,37.7389,37.8435,37.7389,37.8274,800.0
2020-06-18 12:20:00,47.08,47.23,47.04,47.15,2500.0,37.8757,37.9963,37.8435,37.932,2500.0
2020-06-18 12:30:00,47.16,47.16,46.67,46.71,5648.0,37.94,37.94,37.5458,37.578,5648.0
2020-06-18 12:40:00,46.78,46.82,46.78,46.79,2590.0,37.6343,37.6665,37.6343,37.6424,2590.0
2020-06-18 12:50:00,46.71,46.82,46.7,46.77,1500.0,37.578,37.6665,37.57,37.6263,1500.0
2020-06-18 13:00:00,46.82,46.9,46.79,46.86,2000.0,37.6665,37.7309,37.6424,37.6987,2000.0
2020-06-18 13:10:00,46.91,47.05,46.89,47.05,1200.0,37.7389,37.8515,37.7228,37.8515,1200.0
2020-06-18 13:20:00,46.91,46.93,46.91,46.93,500.0,37.7389,37.755,37.7389,37.755,500.0
2020-06-18 13:30:00,46.97,46.97,46.91,46.97,700.0,37.7872,37.7872,37.7389,37.7872,700.0
2020-06-18 13:40:00,46.93,46.93,46.77,46.78,600.0,37.755,37.755,37.6263,37.6343,600.0
2020-06-18 13:50:00,46.83,46.85,46.78,46.81,800.0,37.6745,37.6906,37.6343,37.6585,800.0
2020-06-18 14:00:00,46.74,46.75,46.57,46.57,1512.0,37.6021,37.6102,37.4654,37.4654,1512.0
2020-06-18 14:10:00,46.58,46.64,46.54,46.64,2234.0,37.4734,37.5217,37.4412,37.5217,2234.0
2020-06-18 14:20:00,46.63,46.72,46.6,46.71,1200.0,37.5136,37.586,37.4895,37.578,1200.0
2020-06-18 14:30:00,46.7,46.72,46.61,46.67,1488.0,37.57,37.586,37.4976,37.5458,1488.0
2020-06-18 14:40:00,46.66,46.67,46.5,46.5,2100.0,37.5378,37.5458,37.4091,37.4091,2100.0
2020-06-18 14:50:00,46.52,46.57,46.41,46.42,3450.0,37.4251,37.4654,37.3367,37.3447,3450.0
2020-06-18 15:00:00,46.4,46.44,46.29,46.33,2200.0,37.3286,37.3608,37.2401,37.2723,2200.0
2020-06-18 15:10:00,46.33,46.33,46.21,46.29,2600.0,37.2723,37.2723,37.1758,37.2401,2600.0
2020-06-18 15:20:00,46.31,46.49,46.3,46.48,5400.0,37.2562,37.401,37.2482,37.393,5400.0
2020-06-18 15:30:00,46.46,46.5,46.32,46.35,6401.0,37.3769,37.4091,37.2642,37.2884,6401.0
2020-06-18 15:40:00,46.31,46.32,46.17,46.26,3800.0,37.2562,37.2642,37.1436,37.216,3800.0
2020-06-18 15:50:00,46.2,46.65,46.19,46.61,9218.0,37.1677,37.5297,37.1597,37.4976,9218.0
2020-06-19 09:30:00,47.88,48.12,47.11,47.45,5042.0,38.5193,38.7123,37.8998,38.1733,5042.0
2020-06-19 09:40:00,47.5,47.5,46.85,47.14,5850.0,38.2136,38.2136,37.6906,37.9239,5850.0
2020-06-19 09:50:00,47.26,47.27,46.8,46.85,3400.0,38.0205,38.0285,37.6504,37.6906,3400.0
2020-06-19 10:00:00,47.17,47.29,47.04,47.2,1662.0,37.9481,38.0446,37.8435,37.9722,1662.0
2020-06-19 10:10:00,47.0,47.3,46.99,47.19,3600.0,37.8113,38.0527,37.8033,37.9642,3600.0
2020-06-19 10:20:00,47.18,47.31,47.03,47.03,1699.0,37.9561,38.0607,37.8354,37.8354,1699.0
2020-06-19 10:30:00,46.98,47.05,46.8,46.93,3375.0,37.7952,37.8515,37.6504,37.755,3375.0
2020-06-19 10:40:00,46.92,46.94,46.6,46.85,3125.0,37.7469,37.763,37.4895,37.6906,3125.0
2020-06-19 10:50:00,47.0,47.06,46.81,46.81,1089.0,37.8113,37.8596,37.6585,37.6585,1089.0
2020-06-19 11:00:00,46.84,46.94,46.73,46.75,1300.0,37.6826,37.763,37.5941,37.6102,1300.0
2020-06-19 11:10:00,46.87,47.32,46.87,47.32,16776.0,37.7067,38.0687,37.7067,38.0687,16776.0
2020-06-19 11:20:00,47.15,47.39,47.07,47.38,1624.0,37.932,38.1251,37.8676,38.117,1624.0
2020-06-19 11:30:00,47.43,47.47,47.36,47.38,3160.0,38.1572,38.1894,38.1009,38.117,3160.0
2020-06-19 11:40:00,47.34,47.37,47.25,47.35,700.0,38.0848,38.109,38.0124,38.0929,700.0
2020-06-19 11:50:00,47.25,47.25,47.11,47.11,500.0,38.0124,38.0124,37.8998,37.8998,500.0
2020-06-19 12:00:00,47.19,47.2,46.98,46.98,1741.0,37.9642,37.9722,37.7952,37.7952,1741.0
2020-06-19 12:10:00,46.97,47.13,46.5,46.5,3626.0,37.7872,37.9159,37.4091,37.4091,3626.0
2020-06-19 12:20:00,46.31,46.52,46.18,46.38,2950.0,37.2562,37.4251,37.1516,37.3125,2950.0
2020-06-19 12:30:00,46.37,46.53,46.37,46.45,2600.0,37.3045,37.4332,37.3045,37.3688,2600.0
2020-06-19 12:40:00,46.45,46.86,46.45,46.84,1300.0,37.3688,37.6987,37.3688,37.6826,1300.0
2020-06-19 12:50:00,46.88,47.05,46.75,47.05,2100.0,37.7148,37.8515,37.6102,37.8515,2100.0
2020-06-19 13:00:00,46.82,46.82,46.7,46.73,700.0,37.6665,37.6665,37.57,37.5941,700.0
2020-06-19 13:10:00,46.71,46.78,46.45,46.49,1500.0,37.578,37.6343,37.3688,37.401,1500.0
2020-06-19 13:20:00,46.46,46.53,46.38,46.43,1990.0,37.3769,37.4332,37.3125,37.3527,1990.0
2020-06-19 13:30:00,46.35,46.38,46.2,46.26,5775.0,37.2884,37.3125,37.1677,37.216,5775.0
2020-06-19 13:40:00,46.22,46.39,46.15,46.24,2750.0,37.1838,37.3206,37.1275,37.1999,2750.0
2020-06-19 13:50:00,46.26,46.26,45.95,46.03,3244.0,37.216,37.216,36.9666,37.0309,3244.0
2020-06-19 14:00:00,45.98,46.09,45.8,45.85,2287.0,36.9907,37.0792,36.8459,36.8861,2287.0
2020-06-19 14:10:00,45.79,45.99,45.69,45.98,2750.0,36.8379,36.9988,36.7574,36.9907,2750.0
2020-06-19 14:20:00,45.97,46.25,45.97,46.25,1400.0,36.9827,37.2079,36.9827,37.2079,1400.0
2020-06-19 14:30:00,46.26,46.76,46.26,46.76,2000.0,37.216,37.6182,37.216,37.6182,2000.0
2020-06-19 14:40:00,46.67,46.94,46.66,46.87,1900.0,37.5458,37.763,37.5378,37.7067,1900.0
2020-06-19 14:50:00,46.81,46.9,46.79,46.89,600.0,37.6585,37.7309,37.6424,37.7228,600.0
2020-06-19 15:00:00,46.78,46.78,46.33,46.33,4130.0,37.6343,37.6343,37.2723,37.2723,4130.0
2020-06-19 15:10:00,46.37,46.75,46.25,46.73,2817.0,37.3045,37.6102,37.2079,37.5941,2817.0
2020-06-19 15:20:00,46.8,46.8,46.58,46.61,2200.0,37.6504,37.6504,37.4734,37.4976,2200.0
2020-06-19 15:30:00,46.59,46.77,46.46,46.46,3800.0,37.4815,37.6263,37.3769,37.3769,3800.0
2020-06-19 15:40:00,46.39,46.58,46.27,46.28,5200.0,37.3206,37.4734,37.224,37.2321,5200.0
2020-06-19 15:50:00,46.45,47.5,46.45,46.77,35832.0,37.3688,38.2136,37.3688,37.6263,35832.0
2020-06-22 09:30:00,46.67,46.92,45.9,46.22,17713.0,37.5458,37.7469,36.9264,37.1838,17713.0
2020-06-22 09:40:00,46.1,46.66,45.9,46.59,6821.0,37.0873,37.5378,36.9264,37.4815,6821.0
2020-06-22 09:50:00,46.46,46.46,45.87,45.87,6052.0,37.3769,37.3769,36.9022,36.9022,6052.0
2020-06-22 10:00:00,45.8,45.95,45.59,45.73,5523.0,36.8459,36.9666,36.677,36.7896,5523.0
2020-06-22 10:10:00,45.74,46.08,45.58,45.65,4340.0,36.7976,37.0712,36.6689,36.7252,4340.0
2020-06-22 10:20:00,45.72,45.89,45.71,45.88,1900.0,36.7816,36.9183,36.7735,36.9103,1900.0
2020-06-22 10:30:00,45.7,45.8,45.56,45.8,3350.0,36.7655,36.8459,36.6528,36.8459,3350.0
2020-06-22 10:40:00,45.84,45.89,45.74,45.74,1500.0,36.8781,36.9183,36.7976,36.7976,1500.0
2020-06-22 10:50:00,45.52,45.53,45.39,45.48,2435.0,36.6207,36.6287,36.5161,36.5885,2435.0
2020-06-22 11:00:00,45.4,45.4,45.07,45.17,3500.0,36.5241,36.5241,36.2586,36.3391,3500.0
2020-06-22 11:10:00,45.1,45.4,45.1,45.35,3358.0,36.2828,36.5241,36.2828,36.4839,3358.0
2020-06-22 11:20:00,45.35,45.45,45.2,45.37,3300.0,36.4839,36.5643,36.3632,36.5,3300.0
2020-06-22 11:30:00,45.43,45.53,45.3,45.52,1600.0,36.5482,36.6287,36.4437,36.6207,1600.0
2020-06-22 11:40:00,45.53,45.68,45.41,45.45,3261.0,36.6287,36.7494,36.5322,36.5643,3261.0
2020-06-22 11:50:00,45.51,45.52,45.32,45.39,2375.0,36.6126,36.6207,36.4598,36.5161,2375.0
2020-06-22 12:00:00,45.42,45.63,45.38,45.62,2700.0,36.5402,36.7091,36.508,36.7011,2700.0
2020-06-22 12:10:00,45.67,45.78,45.61,45.64,2900.0,36.7413,36.8298,36.6931,36.7172,2900.0
2020-06-22 12:20:00,45.66,45.92,45.66,45.87,8494.0,36.7333,36.9424,36.7333,36.9022,8494.0
2020-06-22 12:30:00,45.81,45.91,45.77,45.91,2300.0,36.854,36.9344,36.8218,36.9344,2300.0
2020-06-22 12:40:00,45.98,46.29,45.98,46.21,3400.0,36.9907,37.2401,36.9907,37.1758,3400.0
2020-06-22 12:50:00,46.19,46.39,46.16,46.38,3352.0,37.1597,37.3206,37.1355,37.3125,3352.0
2020-06-22 13:00:00,46.39,46.51,46.27,46.36,1950.0,37.3206,37.4171,37.224,37.2964,1950.0
2020-06-22 13:10:00,46.31,46.39,46.21,46.39,1500.0,37.2562,37.3206,37.1758,37.3206,1500.0
2020-06-22 13:20:00,46.39,46.5,46.39,46.5,1000.0,37.3206,37.4091,37.3206,37.4091,1000.0
2020-06-22 13:30:00,46.5,46.5,46.37,46.39,700.0,37.4091,37.4091,37.3045,37.3206,700.0
2020-06-22 13:40:00,46.39,46.61,46.39,46.61,1840.0,37.3206,37.4976,37.3206,37.4976,1840.0
2020-06-22 13:50:00,46.47,46.52,46.3,46.34,2790.0,37.3849,37.4251,37.2482,37.2803,2790.0
2020-06-22 14:00:00,46.2,46.23,46.11,46.15,1498.0,37.1677,37.1918,37.0953,37.1275,1498.0
2020-06-22 14:10:00,46.17,46.17,45.9,45.99,2000.0,37.1436,37.1436,36.9264,36.9988,2000.0
2020-06-22 14:20:00,45.96,46.01,45.9,45.94,3335.0,36.9746,37.0149,36.9264,36.9585,3335.0
2020-06-22 14:30:00,45.98,45.98,45.8,45.93,2667.0,36.9907,36.9907,36.8459,36.9505,2667.0
2020-06-22 14:40:00,45.94,45.94,45.81,45.89,1600.0,36.9585,36.9585,36.854,36.9183,1600.0
2020-06-22 14:50:00,45.91,46.06,45.75,46.02,4769.0,36.9344,37.0551,36.8057,37.0229,4769.0
2020-06-22 15:00:00,46.04,46.04,45.95,45.95,1775.0,37.039,37.039,36.9666,36.9666,1775.0
2020-06-22 15:10:00,45.98,46.03,45.79,45.79,1800.0,36.9907,37.0309,36.8379,36.8379,1800.0
2020-06-22 15:20:00,45.74,45.8,45.73,45.79,2300.0,36.7976,36.8459,36.7896,36.8379,2300.0
2020-06-22 15:30:00,45.81,46.03,45.8,45.95,4500.0,36.854,37.0309,36.8459,36.9666,4500.0
2020-06-22 15:40:00,45.87,45.91,45.76,45.76,3780.0,36.9022,36.9344,36.8137,36.8137,3780.0
2020-06-22 15:50:00,45.66,46.08,45.66,46.07,8128.0,36.7333,37.0712,36.7333,37.0631,8128.0
2020-06-23 09:30:00,47.02,47.5,46.71,47.3,3262.0,37.8274,38.2136,37.578,38.0527,3262.0
2020-06-23 09:40:00,47.27,47.3,47.01,47.01,2662.0,38.0285,38.0527,37.8194,37.8194,2662.0
2020-06-23 09:50:00,46.69,46.83,46.68,46.68,1317.0,37.5619,37.6745,37.5539,37.5539,1317.0
2020-06-23 10:00:00,46.55,46.68,46.54,46.67,2200.0,37.4493,37.5539,37.4412,37.5458,2200.0
2020-06-23 10:10:00,46.51,46.91,46.48,46.91,1465.0,37.4171,37.7389,37.393,37.7389,1465.0
2020-06-23 10:20:00,46.83,46.85,46.7,46.84,1712.0,37.6745,37.6906,37.57,37.6826,1712.0
2020-06-23 10:30:00,47.03,47.03,46.75,46.75,900.0,37.8354,37.8354,37.6102,37.6102,900.0
2020-06-23 10:40:00,46.94,46.94,46.6,46.69,700.0,37.763,37.763,37.4895,37.5619,700.0
2020-06-23 10:50:00,46.66,46.7,46.58,46.61,1400.0,37.5378,37.57,37.4734,37.4976,1400.0
2020-06-23 11:00:00,46.5,46.85,46.5,46.77,1000.0,37.4091,37.6906,37.4091,37.6263,1000.0
2020-06-23 11:10:00,46.76,46.83,46.76,46.77,700.0,37.6182,37.6745,37.6182,37.6263,700.0
2020-06-23 11:20:00,46.91,47.06,46.9,47.06,1200.0,37.7389,37.8596,37.7309,37.8596,1200.0
2020-06-23 11:30:00,47.03,47.05,47.02,47.05,900.0,37.8354,37.8515,37.8274,37.8515,900.0
2020-06-23 11:40:00,47.07,47.1,47.07,47.1,783.0,37.8676,37.8918,37.8676,37.8918,783.0
2020-06-23 11:50:00,47.12,47.42,47.12,47.42,6496.0,37.9078,38.1492,37.9078,38.1492,6496.0
2020-06-23 12:00:00,47.5,47.57,47.45,47.45,3015.0,38.2136,38.2699,38.1733,38.1733,3015.0
2020-06-23 12:10:00,47.55,47.57,47.38,47.38,2426.0,38.2538,38.2699,38.117,38.117,2426.0
2020-06-23 12:20:00,47.39,47.46,47.39,47.46,500.0,38.1251,38.1814,38.1251,38.1814,500.0
2020-06-23 12:30:00,47.51,47.51,47.37,47.37,500.0,38.2216,38.2216,38.109,38.109,500.0
2020-06-23 12:40:00,47.49,47.52,47.45,47.52,400.0,38.2055,38.2296,38.1733,38.2296,400.0
2020-06-23 12:50:00,47.23,47.4,47.23,47.4,540.0,37.9963,38.1331,37.9963,38.1331,540.0
2020-06-23 13:00:00,47.47,47.5,47.44,47.44,700.0,38.1894,38.2136,38.1653,38.1653,700.0
2020-06-23 13:10:00,47.37,47.45,47.32,47.45,909.0,38.109,38.1733,38.0687,38.1733,909.0
2020-06-23 13:20:00,47.45,47.45,47.3,47.31,1200.0,38.1733,38.1733,38.0527,38.0607,1200.0
2020-06-23 13:30:00,47.03,47.09,46.95,47.09,600.0,37.8354,37.8837,37.7711,37.8837,600.0
2020-06-23 13:40:00,47.08,47.09,47.06,47.06,790.0,37.8757,37.8837,37.8596,37.8596,790.0
2020-06-23 13:50:00,46.95,47.01,46.84,46.87,2000.0,37.7711,37.8194,37.6826,37.7067,2000.0
2020-06-23 14:00:00,46.88,46.88,46.7,46.77,1304.0,37.7148,37.7148,37.57,37.6263,1304.0
2020-06-23 14:10:00,46.78,46.84,46.78,46.8,700.0,37.6343,37.6826,37.6343,37.6504,700.0
2020-06-23 14:20:00,46.83,46.92,46.83,46.92,1025.0,37.6745,37.7469,37.6745,37.7469,1025.0
2020-06-23 14:30:00,46.98,46.98,46.84,46.91,1000.0,37.7952,37.7952,37.6826,37.7389,1000.0
2020-06-23 14:40:00,46.9,46.95,46.81,46.81,1000.0,37.7309,37.7711,37.6585,37.6585,1000.0
2020-06-23 14:50:00,46.63,46.63,46.53,46.53,600.0,37.5136,37.5136,37.4332,37.4332,600.0
2020-06-23 15:00:00,46.5,46.5,46.4,46.41,1500.0,37.4091,37.4091,37.3286,37.3367,1500.0
2020-06-23 15:10:00,46.46,46.46,46.35,46.41,3572.0,37.3769,37.3769,37.2884,37.3367,3572.0
2020-06-23 15:20:00,46.38,46.41,46.17,46.17,3600.0,37.3125,37.3367,37.1436,37.1436,3600.0
2020-06-23 15:30:00,46.15,46.25,46.08,46.2,3200.0,37.1275,37.2079,37.0712,37.1677,3200.0
2020-06-23 15:40:00,46.18,46.21,46.03,46.21,3100.0,37.1516,37.1758,37.0309,37.1758,3100.0
2020-06-23 15:50:00,46.12,46.39,45.98,46.29,12850.0,37.1033,37.3206,36.9907,37.2401,12850.0
2020-06-24 09:30:00,45.3,45.43,44.75,45.29,10006.0,36.4437,36.5482,36.0012,36.4356,10006.0
2020-06-24 09:40:00,45.29,45.5,44.86,44.86,13780.0,36.4356,36.6046,36.0897,36.0897,13780.0
2020-06-24 09:50:00,44.91,44.97,44.56,44.69,9141.0,36.1299,36.1782,35.8483,35.9529,9141.0
2020-06-24 10:00:00,44.67,45.21,44.67,45.06,8133.0,35.9368,36.3713,35.9368,36.2506,8133.0
2020-06-24 10:10:00,44.84,45.12,44.74,44.77,7784.0,36.0736,36.2989,35.9931,36.0173,7784.0
2020-06-24 10:20:00,44.73,45.29,44.73,45.28,10766.0,35.9851,36.4356,35.9851,36.4276,10766.0
2020-06-24 10:30:00,45.24,45.28,44.44,44.48,9768.0,36.3954,36.4276,35.7518,35.784,9768.0
2020-06-24 10:40:00,44.48,44.56,43.96,44.06,10885.0,35.784,35.8483,35.3656,35.4461,10885.0
2020-06-24 10:50:00,44.1,44.14,43.89,43.95,7902.0,35.4783,35.5104,35.3093,35.3576,7902.0
2020-06-24 11:00:00,43.91,44.27,43.8,43.82,7077.0,35.3254,35.615,35.2369,35.253,7077.0
2020-06-24 11:10:00,43.87,43.91,43.31,43.33,11557.0,35.2932,35.3254,34.8427,34.8588,11557.0
2020-06-24 11:20:00,43.26,43.39,43.16,43.25,8069.0,34.8025,34.9071,34.722,34.7944,8069.0
2020-06-24 11:30:00,43.26,43.26,42.3,42.33,10304.0,34.8025,34.8025,34.0302,34.0543,10304.0
2020-06-24 11:40:00,42.27,42.39,42.01,42.13,8717.0,34.006,34.1026,33.7969,33.8934,8717.0
2020-06-24 11:50:00,42.0,42.46,41.79,42.44,5498.0,33.7888,34.1589,33.6199,34.1428,5498.0
2020-06-24 12:00:00,42.45,42.82,42.42,42.53,3672.0,34.1508,34.4485,34.1267,34.2152,3672.0
2020-06-24 12:10:00,42.62,42.81,42.6,42.67,2400.0,34.2876,34.4405,34.2715,34.3278,2400.0
2020-06-24 12:20:00,42.66,42.67,42.43,42.57,3600.0,34.3198,34.3278,34.1348,34.2474,3600.0
2020-06-24 12:30:00,42.56,42.72,42.43,42.66,3700.0,34.2393,34.3681,34.1348,34.3198,3700.0
2020-06-24 12:40:00,42.71,43.08,42.71,42.91,5034.0,34.36,34.6577,34.36,34.5209,5034.0
2020-06-24 12:50:00,42.88,42.95,42.75,42.94,2700.0,34.4968,34.5531,34.3922,34.5451,2700.0
2020-06-24 13:00:00,43.02,43.25,42.98,43.1,2150.0,34.6094,34.7944,34.5772,34.6738,2150.0
2020-06-24 13:10:00,43.1,43.1,42.64,42.64,5397.0,34.6738,34.6738,34.3037,34.3037,5397.0
2020-06-24 13:20:00,42.59,42.61,42.29,42.29,1896.0,34.2635,34.2796,34.0221,34.0221,1896.0
2020-06-24 13:30:00,42.25,42.29,42.03,42.08,11411.0,33.9899,34.0221,33.813,33.8532,11411.0
2020-06-24 13:40:00,42.08,42.33,42.08,42.17,2800.0,33.8532,34.0543,33.8532,33.9256,2800.0
2020-06-24 13:50:00,42.25,42.35,42.18,42.22,6400.0,33.9899,34.0704,33.9336,33.9658,6400.0
2020-06-24 14:00:00,42.24,42.27,41.85,42.19,11219.0,33.9819,34.006,33.6682,33.9417,11219.0
2020-06-24 14:10:00,42.14,42.34,42.07,42.1,6451.0,33.9015,34.0624,33.8451,33.8693,6451.0
2020-06-24 14:20:00,42.1,42.37,41.98,42.37,6400.0,33.8693,34.0865,33.7727,34.0865,6400.0
2020-06-24 14:30:00,42.35,42.58,42.23,42.25,6722.0,34.0704,34.2554,33.9739,33.9899,6722.0
2020-06-24 14:40:00,42.28,42.3,42.15,42.19,4119.0,34.0141,34.0302,33.9095,33.9417,4119.0
2020-06-24 14:50:00,42.21,42.23,42.05,42.08,3902.0,33.9578,33.9739,33.8291,33.8532,3902.0
2020-06-24 15:00:00,42.12,42.32,42.1,42.11,4650.0,33.8854,34.0463,33.8693,33.8773,4650.0
2020-06-24 15:10:00,42.12,42.5,42.07,42.5,7609.0,33.8854,34.1911,33.8451,34.1911,7609.0
2020-06-24 15:20:00,42.48,42.51,42.16,42.19,6771.0,34.175,34.1991,33.9175,33.9417,6771.0
2020-06-24 15:30:00,42.23,42.35,42.04,42.11,7506.0,33.9739,34.0704,33.821,33.8773,7506.0
2020-06-24 15:40:00,42.11,42.4,42.04,42.25,9118.0,33.8773,34.1106,33.821,33.9899,9118.0
2020-06-24 15:50:00,42.15,42.15,41.84,41.91,17024.0,33.9095,33.9095,33.6601,33.7164,17024.0
2020-06-25 09:30:00,41.6,42.1,40.86,42.1,12589.0,33.467,33.8693,32.8717,33.8693,12589.0
2020-06-25 09:40:00,42.15,42.37,41.71,41.95,11453.0,33.9095,34.0865,33.5555,33.7486,11453.0
2020-06-25 09:50:00,42.0,42.62,41.98,42.5,7931.0,33.7888,34.2876,33.7727,34.1911,7931.0
2020-06-25 10:00:00,42.53,42.85,42.32,42.56,7700.0,34.2152,34.4726,34.0463,34.2393,7700.0
2020-06-25 10:10:00,42.74,43.14,42.74,42.79,7168.0,34.3842,34.706,34.3842,34.4244,7168.0
2020-06-25 10:20:00,42.84,43.28,42.84,43.22,4624.0,34.4646,34.8186,34.4646,34.7703,4624.0
2020-06-25 10:30:00,43.24,43.29,42.5,42.5,2795.0,34.7864,34.8266,34.1911,34.1911,2795.0
2020-06-25 10:40:00,42.46,42.5,42.28,42.35,1412.0,34.1589,34.1911,34.0141,34.0704,1412.0
2020-06-25 10:50:00,42.16,42.3,41.89,42.09,5936.0,33.9175,34.0302,33.7003,33.8612,5936.0
2020-06-25 11:00:00,42.01,42.13,41.84,41.84,5438.0,33.7969,33.8934,33.6601,33.6601,5438.0
2020-06-25 11:10:00,41.9,42.4,41.9,42.31,3000.0,33.7084,34.1106,33.7084,34.0382,3000.0
2020-06-25 11:20:00,42.3,42.32,42.1,42.12,1250.0,34.0302,34.0463,33.8693,33.8854,1250.0
2020-06-25 11:30:00,42.15,42.25,41.75,41.77,2000.0,33.9095,33.9899,33.5877,33.6038,2000.0
2020-06-25 11:40:00,41.62,42.0,41.62,41.97,800.0,33.4831,33.7888,33.4831,33.7647,800.0
2020-06-25 11:50:00,42.02,42.05,41.94,42.03,900.0,33.8049,33.8291,33.7406,33.813,900.0
2020-06-25 12:00:00,42.08,42.13,42.06,42.07,1154.0,33.8532,33.8934,33.8371,33.8451,1154.0
2020-06-25 12:10:00,42.12,42.25,42.06,42.19,2875.0,33.8854,33.9899,33.8371,33.9417,2875.0
2020-06-25 12:20:00,42.15,42.3,42.12,42.26,4346.0,33.9095,34.0302,33.8854,33.998,4346.0
2020-06-25 12:30:00,42.25,42.28,42.23,42.23,500.0,33.9899,34.0141,33.9739,33.9739,500.0
2020-06-25 12:40:00,42.44,42.55,42.42,42.55,3615.0,34.1428,34.2313,34.1267,34.2313,3615.0
2020-06-25 12:50:00,42.53,42.64,42.5,42.52,2500.0,34.2152,34.3037,34.1911,34.2072,2500.0
2020-06-25 13:00:00,42.54,42.57,42.49,42.57,1900.0,34.2233,34.2474,34.183,34.2474,1900.0
2020-06-25 13:10:00,42.5,42.72,42.5,42.72,300.0,34.1911,34.3681,34.1911,34.3681,300.0
2020-06-25 13:20:00,42.63,42.78,42.62,42.78,400.0,34.2957,34.4163,34.2876,34.4163,400.0
2020-06-25 13:30:00,42.68,42.92,42.68,42.9,500.0,34.3359,34.529,34.3359,34.5129,500.0
2020-06-25 13:40:00,42.95,42.97,42.91,42.95,500.0,34.5531,34.5692,34.5209,34.5531,500.0
2020-06-25 13:50:00,42.82,42.82,42.48,42.53,600.0,34.4485,34.4485,34.175,34.2152,600.0
2020-06-25 14:00:00,42.58,42.6,42.44,42.44,1550.0,34.2554,34.2715,34.1428,34.1428,1550.0
2020-06-25 14:10:00,42.5,42.57,42.5,42.51,657.0,34.1911,34.2474,34.1911,34.1991,657.0
2020-06-25 14:20:00,42.49,42.49,42.23,42.29,700.0,34.183,34.183,33.9739,34.0221,700.0
2020-06-25 14:30:00,42.25,42.25,42.14,42.18,740.0,33.9899,33.9899,33.9015,33.9336,740.0
2020-06-25 14:40:00,42.18,42.3,42.18,42.19,500.0,33.9336,34.0302,33.9336,33.9417,500.0
2020-06-25 14:50:00,42.48,42.5,42.48,42.5,500.0,34.175,34.1911,34.175,34.1911,500.0
2020-06-25 15:00:00,42.46,42.9,42.46,42.88,2199.0,34.1589,34.5129,34.1589,34.4968,2199.0
2020-06-25 15:10:00,42.95,42.95,42.7,42.8,4200.0,34.5531,34.5531,34.352,34.4324,4200.0
2020-06-25 15:20:00,42.85,43.34,42.85,43.34,5450.0,34.4726,34.8669,34.4726,34.8669,5450.0
2020-06-25 15:30:00,43.16,43.35,43.14,43.2,7614.0,34.722,34.8749,34.706,34.7542,7614.0
2020-06-25 15:40:00,43.24,43.54,43.2,43.35,4316.0,34.7864,35.0277,34.7542,34.8749,4316.0
2020-06-25 15:50:00,43.47,43.63,43.4,43.61,8845.0,34.9714,35.1002,34.9151,35.0841,8845.0
2020-06-26 09:30:00,42.81,42.82,42.12,42.12,1100.0,34.4405,34.4485,33.8854,33.8854,1100.0
2020-06-26 09:40:00,42.08,42.11,41.81,41.81,4221.0,33.8532,33.8773,33.636,33.636,4221.0
2020-06-26 09:50:00,41.73,42.0,41.66,42.0,2200.0,33.5716,33.7888,33.5153,33.7888,2200.0
2020-06-26 10:00:00,41.95,41.95,41.5,41.5,1905.0,33.7486,33.7486,33.3866,33.3866,1905.0
2020-06-26 10:10:00,41.43,41.51,41.25,41.29,2390.0,33.3303,33.3946,33.1855,33.2176,2390.0
2020-06-26 10:20:00,41.25,41.49,41.16,41.31,1350.0,33.1855,33.3785,33.113,33.2337,1350.0
2020-06-26 10:30:00,41.37,41.53,41.11,41.11,1100.0,33.282,33.4107,33.0728,33.0728,1100.0
2020-06-26 10:40:00,41.03,41.34,40.93,40.93,3200.0,33.0085,33.2579,32.928,32.928,3200.0
2020-06-26 10:50:00,40.87,41.08,40.84,40.93,4755.0,32.8797,33.0487,32.8556,32.928,4755.0
2020-06-26 11:00:00,40.97,41.41,40.96,41.37,700.0,32.9602,33.3142,32.9522,33.282,700.0
2020-06-26 11:10:00,41.3,41.33,41.2,41.24,2900.0,33.2257,33.2498,33.1452,33.1774,2900.0
2020-06-26 11:20:00,41.22,41.33,41.01,41.17,1400.0,33.1613,33.2498,32.9924,33.1211,1400.0
2020-06-26 11:30:00,41.28,41.41,41.1,41.27,1400.0,33.2096,33.3142,33.0648,33.2015,1400.0
2020-06-26 11:40:00,41.47,41.53,41.4,41.46,1600.0,33.3624,33.4107,33.3061,33.3544,1600.0
2020-06-26 11:50:00,41.45,41.45,41.19,41.19,1762.0,33.3464,33.3464,33.1372,33.1372,1762.0
2020-06-26 12:00:00,41.28,41.29,41.28,41.29,400.0,33.2096,33.2176,33.2096,33.2176,400.0
2020-06-26 12:10:00,41.33,41.33,41.19,41.22,1000.0,33.2498,33.2498,33.1372,33.1613,1000.0
2020-06-26 12:20:00,41.18,41.61,41.18,41.61,880.0,33.1291,33.4751,33.1291,33.4751,880.0
2020-06-26 12:30:00,41.58,41.64,41.5,41.5,500.0,33.4509,33.4992,33.3866,33.3866,500.0
2020-06-26 12:40:00,41.57,41.64,41.57,41.64,200.0,33.4429,33.4992,33.4429,33.4992,200.0
2020-06-26 12:50:00,41.6,41.66,41.6,41.66,500.0,33.467,33.5153,33.467,33.5153,500.0
2020-06-26 13:00:00,41.67,41.79,41.67,41.79,400.0,33.5233,33.6199,33.5233,33.6199,400.0
2020-06-26 13:10:00,41.58,41.58,41.33,41.33,4000.0,33.4509,33.4509,33.2498,33.2498,4000.0
2020-06-26 13:20:00,41.31,41.32,41.12,41.13,1497.0,33.2337,33.2418,33.0809,33.0889,1497.0
2020-06-26 13:30:00,41.05,41.14,41.05,41.14,1200.0,33.0246,33.097,33.0246,33.097,1200.0
2020-06-26 13:40:00,41.18,41.29,41.11,41.29,900.0,33.1291,33.2176,33.0728,33.2176,900.0
2020-06-26 13:50:00,41.31,41.42,41.31,41.38,564.0,33.2337,33.3222,33.2337,33.29,564.0
2020-06-26 14:00:00,41.34,41.35,41.26,41.32,1856.0,33.2579,33.2659,33.1935,33.2418,1856.0
2020-06-26 14:10:00,41.38,41.38,41.16,41.16,900.0,33.29,33.29,33.113,33.113,900.0
2020-06-26 14:20:00,41.12,41.13,40.85,40.85,2065.0,33.0809,33.0889,32.8637,32.8637,2065.0
2020-06-26 14:30:00,40.87,40.95,40.74,40.74,2500.0,32.8797,32.9441,32.7752,32.7752,2500.0
2020-06-26 14:40:00,40.77,40.77,40.46,40.51,3573.0,32.7993,32.7993,32.5499,32.5901,3573.0
2020-06-26 14:50:00,40.6,40.75,40.58,40.62,5205.0,32.6625,32.7832,32.6464,32.6786,5205.0
2020-06-26 15:00:00,40.61,40.85,40.59,40.64,7945.0,32.6706,32.8637,32.6545,32.6947,7945.0
2020-06-26 15:10:00,40.65,41.02,40.6,40.97,1600.0,32.7028,33.0004,32.6625,32.9602,1600.0
2020-06-26 15:20:00,40.91,40.91,40.81,40.86,1109.0,32.9119,32.9119,32.8315,32.8717,1109.0
2020-06-26 15:30:00,40.92,40.92,40.56,40.56,5302.0,32.92,32.92,32.6304,32.6304,5302.0
2020-06-26 15:40:00,40.48,40.73,40.48,40.66,8995.0,32.566,32.7671,32.566,32.7108,8995.0
2020-06-26 15:50:00,40.7,41.28,40.7,41.14,14027.0,32.743,33.2096,32.743,33.097,14027.0
2020-06-29 09:30:00,40.5,40.73,39.98,40.51,13941.0,32.5821,32.7671,32.1637,32.5901,13941.0
2020-06-29 09:40:00,40.58,41.29,40.42,41.21,11274.0,32.6464,33.2176,32.5177,33.1533,11274.0
2020-06-29 09:50:00,41.26,41.54,41.01,41.48,4620.0,33.1935,33.4188,32.9924,33.3705,4620.0
2020-06-29 10:00:00,41.44,41.8,41.44,41.53,1704.0,33.3383,33.6279,33.3383,33.4107,1704.0
2020-06-29 10:10:00,41.44,41.67,41.36,41.67,1300.0,33.3383,33.5233,33.2739,33.5233,1300.0
2020-06-29 10:20:00,41.73,41.87,41.45,41.65,1601.0,33.5716,33.6842,33.3464,33.5073,1601.0
2020-06-29 10:30:00,41.65,41.68,41.31,41.44,3400.0,33.5073,33.5314,33.2337,33.3383,3400.0
2020-06-29 10:40:00,41.45,41.52,41.19,41.36,2987.0,33.3464,33.4027,33.1372,33.2739,2987.0
2020-06-29 10:50:00,41.49,41.56,41.34,41.4,1900.0,33.3785,33.4348,33.2579,33.3061,1900.0
2020-06-29 11:00:00,41.4,41.4,40.85,40.85,3733.0,33.3061,33.3061,32.8637,32.8637,3733.0
2020-06-29 11:10:00,40.92,40.92,40.31,40.31,4105.0,32.92,32.92,32.4292,32.4292,4105.0
2020-06-29 11:20:00,40.4,40.65,40.38,40.59,2885.0,32.5016,32.7028,32.4855,32.6545,2885.0
2020-06-29 11:30:00,40.54,40.65,40.38,40.58,2940.0,32.6143,32.7028,32.4855,32.6464,2940.0
2020-06-29 11:40:00,40.56,40.72,40.56,40.68,2653.0,32.6304,32.7591,32.6304,32.7269,2653.0
2020-06-29 11:50:00,40.63,40.66,40.52,40.62,3224.0,32.6867,32.7108,32.5982,32.6786,3224.0
2020-06-29 12:00:00,40.58,40.87,40.58,40.69,2680.0,32.6464,32.8797,32.6464,32.7349,2680.0
2020-06-29 12:10:00,40.69,41.1,40.61,41.06,4410.0,32.7349,33.0648,32.6706,33.0326,4410.0
2020-06-29 12:20:00,41.11,41.25,41.07,41.25,5902.0,33.0728,33.1855,33.0406,33.1855,5902.0
2020-06-29 12:30:00,41.36,41.66,41.36,41.45,3408.0,33.2739,33.5153,33.2739,33.3464,3408.0
2020-06-29 12:40:00,41.41,41.59,41.41,41.59,4034.0,33.3142,33.459,33.3142,33.459,4034.0
2020-06-29 12:50:00,41.55,41.74,41.44,41.49,2900.0,33.4268,33.5797,33.3383,33.3785,2900.0
2020-06-29 13:00:00,41.6,41.65,41.5,41.65,2983.0,33.467,33.5073,33.3866,33.5073,2983.0
2020-06-29 13:10:00,41.7,41.75,41.61,41.61,3448.0,33.5475,33.5877,33.4751,33.4751,3448.0
2020-06-29 13:20:00,41.63,41.85,41.62,41.84,1715.0,33.4912,33.6682,33.4831,33.6601,1715.0
2020-06-29 13:30:00,41.84,41.84,41.69,41.77,1484.0,33.6601,33.6601,33.5394,33.6038,1484.0
2020-06-29 13:40:00,41.85,41.86,41.4,41.41,1400.0,33.6682,33.6762,33.3061,33.3142,1400.0
2020-06-29 13:50:00,41.45,41.45,41.27,41.33,900.0,33.3464,33.3464,33.2015,33.2498,900.0
2020-06-29 14:00:00,41.33,41.48,41.33,41.33,1000.0,33.2498,33.3705,33.2498,33.2498,1000.0
2020-06-29 14:10:00,41.38,41.5,41.21,41.5,3668.0,33.29,33.3866,33.1533,33.3866,3668.0
2020-06-29 14:20:00,41.41,41.46,41.2,41.23,3048.0,33.3142,33.3544,33.1452,33.1694,3048.0
2020-06-29 14:30:00,41.25,41.29,41.12,41.2,2191.0,33.1855,33.2176,33.0809,33.1452,2191.0
2020-06-29 14:40:00,41.13,41.28,41.08,41.21,971.0,33.0889,33.2096,33.0487,33.1533,971.0
2020-06-29 14:50:00,41.06,41.08,40.9,41.0,2976.0,33.0326,33.0487,32.9039,32.9843,2976.0
2020-06-29 15:00:00,40.88,40.88,40.71,40.74,6988.0,32.8878,32.8878,32.751,32.7752,6988.0
2020-06-29 15:10:00,40.76,41.16,40.76,41.16,2900.0,32.7913,33.113,32.7913,33.113,2900.0
2020-06-29 15:20:00,41.21,41.34,41.16,41.18,6341.0,33.1533,33.2579,33.113,33.1291,6341.0
2020-06-29 15:30:00,41.21,41.29,41.21,41.23,2900.0,33.1533,33.2176,33.1533,33.1694,2900.0
2020-06-29 15:40:00,41.17,41.17,40.97,41.0,3200.0,33.1211,33.1211,32.9602,32.9843,3200.0
2020-06-29 15:50:00,41.01,41.41,41.0,41.37,9268.0,32.9924,33.3142,32.9843,33.282,9268.0
2020-06-30 09:30:00,40.78,40.78,40.16,40.55,11903.0,32.8073,32.8073,32.3086,32.6223,11903.0
2020-06-30 09:40:00,40.48,40.48,40.0,40.15,3476.0,32.566,32.566,32.1798,32.3005,3476.0
2020-06-30 09:50:00,40.08,40.59,39.85,40.59,6700.0,32.2442,32.6545,32.0592,32.6545,6700.0
2020-06-30 10:00:00,40.8,40.8,40.28,40.57,2150.0,32.8234,32.8234,32.4051,32.6384,2150.0
2020-06-30 10:10:00,40.44,40.5,40.3,40.46,1634.0,32.5338,32.5821,32.4212,32.5499,1634.0
2020-06-30 10:20:00,40.43,40.73,40.37,40.5,2300.0,32.5258,32.7671,32.4775,32.5821,2300.0
2020-06-30 10:30:00,40.54,40.65,40.49,40.53,1300.0,32.6143,32.7028,32.574,32.6062,1300.0
2020-06-30 10:40:00,40.55,40.85,40.55,40.85,2600.0,32.6223,32.8637,32.6223,32.8637,2600.0
2020-06-30 10:50:00,40.83,41.22,40.83,41.22,2120.0,32.8476,33.1613,32.8476,33.1613,2120.0
2020-06-30 11:00:00,41.29,41.42,41.22,41.32,1900.0,33.2176,33.3222,33.1613,33.2418,1900.0
2020-06-30 11:10:00,41.27,41.27,41.13,41.25,1990.0,33.2015,33.2015,33.0889,33.1855,1990.0
2020-06-30 11:20:00,41.25,41.25,41.07,41.09,2475.0,33.1855,33.1855,33.0406,33.0567,2475.0
2020-06-30 11:30:00,41.15,41.15,40.86,40.93,1706.0,33.105,33.105,32.8717,32.928,1706.0
2020-06-30 11:40:00,40.89,41.15,40.83,41.13,1700.0,32.8958,33.105,32.8476,33.0889,1700.0
2020-06-30 11:50:00,41.11,41.15,40.99,41.02,900.0,33.0728,33.105,32.9763,33.0004,900.0
2020-06-30 12:00:00,41.0,41.23,41.0,41.23,2167.0,32.9843,33.1694,32.9843,33.1694,2167.0
2020-06-30 12:10:00,41.27,41.42,41.27,41.41,1700.0,33.2015,33.3222,33.2015,33.3142,1700.0
2020-06-30 12:20:00,41.28,41.34,41.27,41.3,1100.0,33.2096,33.2579,33.2015,33.2257,1100.0
2020-06-30 12:30:00,41.23,41.23,41.09,41.15,1100.0,33.1694,33.1694,33.0567,33.105,1100.0
2020-06-30 12:40:00,41.02,41.09,40.95,40.95,1300.0,33.0004,33.0567,32.9441,32.9441,1300.0
2020-06-30 12:50:00,41.0,41.07,40.93,40.94,2600.0,32.9843,33.0406,32.928,32.9361,2600.0
2020-06-30 13:00:00,40.97,41.0,40.86,40.91,600.0,32.9602,32.9843,32.8717,32.9119,600.0
2020-06-30 13:10:00,40.92,41.04,40.85,41.0,1300.0,32.92,33.0165,32.8637,32.9843,1300.0
2020-06-30 13:20:00,41.05,41.1,41.05,41.1,1200.0,33.0246,33.0648,33.0246,33.0648,1200.0
2020-06-30 13:30:00,41.1,41.1,41.0,41.09,1200.0,33.0648,33.0648,32.9843,33.0567,1200.0
2020-06-30 13:40:00,41.1,41.28,41.09,41.25,2100.0,33.0648,33.2096,33.0567,33.1855,2100.0
2020-06-30 13:50:00,41.24,41.43,41.23,41.38,1900.0,33.1774,33.3303,33.1694,33.29,1900.0
2020-06-30 14:00:00,41.38,41.47,41.28,41.33,2766.0,33.29,33.3624,33.2096,33.2498,2766.0
2020-06-30 14:10:00,41.33,41.36,41.23,41.3,2200.0,33.2498,33.2739,33.1694,33.2257,2200.0
2020-06-30 14:20:00,41.28,41.49,41.27,41.49,3133.0,33.2096,33.3785,33.2015,33.3785,3133.0
2020-06-30 14:30:00,41.51,41.59,41.44,41.59,3600.0,33.3946,33.459,33.3383,33.459,3600.0
2020-06-30 14:40:00,41.67,41.9,41.66,41.9,2650.0,33.5233,33.7084,33.5153,33.7084,2650.0
2020-06-30 14:50:00,41.89,41.95,41.82,41.9,3000.0,33.7003,33.7486,33.644,33.7084,3000.0
2020-06-30 15:00:00,41.92,41.92,41.83,41.83,1450.0,33.7245,33.7245,33.6521,33.6521,1450.0
2020-06-30 15:10:00,41.96,42.07,41.93,42.07,2800.0,33.7566,33.8451,33.7325,33.8451,2800.0
2020-06-30 15:20:00,42.1,42.15,42.03,42.03,5266.0,33.8693,33.9095,33.813,33.813,5266.0
2020-06-30 15:30:00,41.99,42.09,41.98,42.06,5650.0,33.7808,33.8612,33.7727,33.8371,5650.0
2020-06-30 15:40:00,42.1,42.1,41.83,41.88,4100.0,33.8693,33.8693,33.6521,33.6923,4100.0
2020-06-30 15:50:00,42.01,42.11,41.8,41.83,15162.0,33.7969,33.8773,33.6279,33.6521,15162.0
2020-07-01 09:30:00,42.27,42.83,42.21,42.24,6040.0,34.006,34.4566,33.9578,33.9819,6040.0
2020-07-01 09:40:00,42.34,42.67,42.05,42.07,8553.0,34.0624,34.3278,33.8291,33.8451,8553.0
2020-07-01 09:50:00,42.39,42.43,41.88,42.11,10800.0,34.1026,34.1348,33.6923,33.8773,10800.0
2020-07-01 10:00:00,42.15,42.15,41.73,41.81,5878.0,33.9095,33.9095,33.5716,33.636,5878.0
2020-07-01 10:10:00,41.88,42.1,41.61,41.63,3905.0,33.6923,33.8693,33.4751,33.4912,3905.0
2020-07-01 10:20:00,41.66,41.67,41.38,41.55,3132.0,33.5153,33.5233,33.29,33.4268,3132.0
2020-07-01 10:30:00,41.73,41.82,41.01,41.32,6550.0,33.5716,33.644,32.9924,33.2418,6550.0
2020-07-01 10:40:00,41.29,41.3,40.81,40.81,5885.0,33.2176,33.2257,32.8315,32.8315,5885.0
2020-07-01 10:50:00,40.81,40.99,40.71,40.99,6738.0,32.8315,32.9763,32.751,32.9763,6738.0
2020-07-01 11:00:00,40.91,40.91,40.5,40.59,6593.0,32.9119,32.9119,32.5821,32.6545,6593.0
2020-07-01 11:10:00,40.59,40.59,40.1,40.13,8550.0,32.6545,32.6545,32.2603,32.2844,8550.0
2020-07-01 11:20:00,40.09,40.19,39.95,40.1,7128.0,32.2522,32.3327,32.1396,32.2603,7128.0
2020-07-01 11:30:00,40.1,40.31,39.9,39.95,5628.0,32.2603,32.4292,32.0994,32.1396,5628.0
2020-07-01 11:40:00,40.1,40.3,40.02,40.15,3805.0,32.2603,32.4212,32.1959,32.3005,3805.0
2020-07-01 11:50:00,40.14,40.14,39.89,39.9,2008.0,32.2925,32.2925,32.0913,32.0994,2008.0
2020-07-01 12:00:00,39.91,39.91,39.66,39.85,7227.0,32.1074,32.1074,31.9063,32.0592,7227.0
2020-07-01 12:10:00,39.82,40.05,39.78,40.05,6681.0,32.035,32.2201,32.0028,32.2201,6681.0
2020-07-01 12:20:00,40.08,40.1,39.7,39.72,8591.0,32.2442,32.2603,31.9385,31.9546,8591.0
2020-07-01 12:30:00,39.71,39.89,39.55,39.79,7082.0,31.9465,32.0913,31.8178,32.0109,7082.0
2020-07-01 12:40:00,39.84,39.94,39.71,39.9,2207.0,32.0511,32.1316,31.9465,32.0994,2207.0
2020-07-01 12:50:00,39.88,39.88,39.54,39.56,3400.0,32.0833,32.0833,31.8098,31.8259,3400.0
2020-07-01 13:00:00,39.77,39.86,39.66,39.67,2900.0,31.9948,32.0672,31.9063,31.9144,2900.0
2020-07-01 13:10:00,39.66,39.87,39.62,39.87,3840.0,31.9063,32.0752,31.8741,32.0752,3840.0
2020-07-01 13:20:00,39.97,40.01,39.9,39.93,5740.0,32.1557,32.1879,32.0994,32.1235,5740.0
2020-07-01 13:30:00,39.91,39.93,39.75,39.78,3695.0,32.1074,32.1235,31.9787,32.0028,3695.0
2020-07-01 13:40:00,39.84,39.85,39.77,39.82,2200.0,32.0511,32.0592,31.9948,32.035,2200.0
2020-07-01 13:50:00,39.8,39.93,39.77,39.93,2800.0,32.0189,32.1235,31.9948,32.1235,2800.0
2020-07-01 14:00:00,39.97,40.27,39.97,40.19,3908.0,32.1557,32.397,32.1557,32.3327,3908.0
2020-07-01 14:10:00,40.19,40.2,40.06,40.2,4700.0,32.3327,32.3407,32.2281,32.3407,4700.0
2020-07-01 14:20:00,40.21,40.21,40.06,40.13,19789.0,32.3488,32.3488,32.2281,32.2844,19789.0
2020-07-01 14:30:00,40.12,40.12,40.03,40.07,6091.0,32.2764,32.2764,32.204,32.2361,6091.0
2020-07-01 14:40:00,40.06,40.06,39.88,39.94,5700.0,32.2281,32.2281,32.0833,32.1316,5700.0
2020-07-01 14:50:00,39.91,40.02,39.83,40.01,2749.0,32.1074,32.1959,32.0431,32.1879,2749.0
2020-07-01 15:00:00,40.01,40.05,39.96,40.04,3226.0,32.1879,32.2201,32.1477,32.212,3226.0
2020-07-01 15:10:00,40.05,40.05,39.9,40.01,5150.0,32.2201,32.2201,32.0994,32.1879,5150.0
2020-07-01 15:20:00,40.03,40.12,39.92,40.11,13499.0,32.204,32.2764,32.1155,32.2683,13499.0
2020-07-01 15:30:00,40.12,40.13,39.91,39.91,10476.0,32.2764,32.2844,32.1074,32.1074,10476.0
2020-07-01 15:40:00,39.92,40.07,39.9,39.99,13857.0,32.1155,32.2361,32.0994,32.1718,13857.0
2020-07-01 15:50:00,39.99,39.99,39.56,39.6,22885.0,32.1718,32.1718,31.8259,31.858,22885.0
2020-07-02 09:30:00,40.98,41.33,40.42,40.6,7897.0,32.9682,33.2498,32.5177,32.6625,7897.0
2020-07-02 09:40:00,40.61,41.11,40.5,41.08,11755.0,32.6706,33.0728,32.5821,33.0487,11755.0
2020-07-02 09:50:00,41.15,41.25,40.91,41.0,5188.0,33.105,33.1855,32.9119,32.9843,5188.0
2020-07-02 10:00:00,40.95,41.21,40.84,40.97,4444.0,32.9441,33.1533,32.8556,32.9602,4444.0
2020-07-02 10:10:00,41.07,41.07,40.78,40.89,4241.0,33.0406,33.0406,32.8073,32.8958,4241.0
2020-07-02 10:20:00,40.95,41.02,40.65,40.79,3280.0,32.9441,33.0004,32.7028,32.8154,3280.0
2020-07-02 10:30:00,40.76,41.06,40.7,40.9,9723.0,32.7913,33.0326,32.743,32.9039,9723.0
2020-07-02 10:40:00,40.92,41.07,40.88,40.95,2339.0,32.92,33.0406,32.8878,32.9441,2339.0
2020-07-02 10:50:00,40.97,40.97,40.54,40.54,4000.0,32.9602,32.9602,32.6143,32.6143,4000.0
2020-07-02 11:00:00,40.51,40.69,40.4,40.64,2700.0,32.5901,32.7349,32.5016,32.6947,2700.0
2020-07-02 11:10:00,40.62,40.76,40.5,40.68,3377.0,32.6786,32.7913,32.5821,32.7269,3377.0
2020-07-02 11:20:00,40.67,41.0,40.67,40.9,3500.0,32.7188,32.9843,32.7188,32.9039,3500.0
2020-07-02 11:30:00,40.89,41.28,40.89,41.17,5662.0,32.8958,33.2096,32.8958,33.1211,5662.0
2020-07-02 11:40:00,41.12,41.34,41.12,41.27,3402.0,33.0809,33.2579,33.0809,33.2015,3402.0
2020-07-02 11:50:00,41.2,41.21,41.0,41.04,2505.0,33.1452,33.1533,32.9843,33.0165,2505.0
2020-07-02 12:00:00,41.07,41.42,41.07,41.42,6989.0,33.0406,33.3222,33.0406,33.3222,6989.0
2020-07-02 12:10:00,41.44,41.57,41.37,41.56,4896.0,33.3383,33.4429,33.282,33.4348,4896.0
2020-07-02 12:20:00,41.57,41.58,41.45,41.53,1923.0,33.4429,33.4509,33.3464,33.4107,1923.0
2020-07-02 12:30:00,41.47,41.71,41.47,41.71,7857.0,33.3624,33.5555,33.3624,33.5555,7857.0
2020-07-02 12:40:00,41.72,41.73,41.57,41.71,3231.0,33.5636,33.5716,33.4429,33.5555,3231.0
2020-07-02 12:50:00,41.74,41.84,41.71,41.74,4822.0,33.5797,33.6601,33.5555,33.5797,4822.0
2020-07-02 13:00:00,41.74,41.78,41.4,41.45,4142.0,33.5797,33.6118,33.3061,33.3464,4142.0
2020-07-02 13:10:00,41.43,41.62,41.43,41.55,2473.0,33.3303,33.4831,33.3303,33.4268,2473.0
2020-07-02 13:20:00,41.45,41.51,41.36,41.36,2263.0,33.3464,33.3946,33.2739,33.2739,2263.0
2020-07-02 13:30:00,41.48,41.51,41.36,41.51,3384.0,33.3705,33.3946,33.2739,33.3946,3384.0
2020-07-02 13:40:00,41.53,41.78,41.51,41.78,3352.0,33.4107,33.6118,33.3946,33.6118,3352.0
2020-07-02 13:50:00,41.8,41.98,41.75,41.91,6672.0,33.6279,33.7727,33.5877,33.7164,6672.0
2020-07-02 14:00:00,41.93,42.06,41.93,41.97,3489.0,33.7325,33.8371,33.7325,33.7647,3489.0
2020-07-02 14:10:00,41.87,41.95,41.77,41.79,2090.0,33.6842,33.7486,33.6038,33.6199,2090.0
2020-07-02 14:20:00,41.83,42.1,41.83,42.1,2711.0,33.6521,33.8693,33.6521,33.8693,2711.0
2020-07-02 14:30:00,42.09,42.28,42.02,42.28,2660.0,33.8612,34.0141,33.8049,34.0141,2660.0
2020-07-02 14:40:00,42.25,42.54,42.25,42.4,9630.0,33.9899,34.2233,33.9899,34.1106,9630.0
2020-07-02 14:50:00,42.31,42.47,42.31,42.37,1238.0,34.0382,34.1669,34.0382,34.0865,1238.0
2020-07-02 15:00:00,42.35,42.42,42.29,42.35,4651.0,34.0704,34.1267,34.0221,34.0704,4651.0
2020-07-02 15:10:00,42.35,42.44,42.13,42.16,4477.0,34.0704,34.1428,33.8934,33.9175,4477.0
2020-07-02 15:20:00,42.11,42.17,41.95,41.96,6086.0,33.8773,33.9256,33.7486,33.7566,6086.0
2020-07-02 15:30:00,41.87,41.95,41.77,41.82,6940.0,33.6842,33.7486,33.6038,33.644,6940.0
2020-07-02 15:40:00,41.74,41.87,41.65,41.65,14371.0,33.5797,33.6842,33.5073,33.5073,14371.0
2020-07-02 15:50:00,41.63,41.66,41.48,41.56,24217.0,33.4912,33.5153,33.3705,33.4348,24217.0
2020-07-06 09:30:00,42.86,42.86,41.9,42.16,5200.0,34.4807,34.4807,33.7084,33.9175,5200.0
2020-07-06 09:40:00,42.29,43.04,41.98,42.91,16456.0,34.0221,34.6255,33.7727,34.5209,16456.0
2020-07-06 09:50:00,42.95,43.0,42.7,42.9,3655.0,34.5531,34.5933,34.352,34.5129,3655.0
2020-07-06 10:00:00,42.91,43.0,42.55,42.55,5200.0,34.5209,34.5933,34.2313,34.2313,5200.0
2020-07-06 10:10:00,42.66,42.66,42.25,42.42,2954.0,34.3198,34.3198,33.9899,34.1267,2954.0
2020-07-06 10:20:00,42.21,42.21,41.87,42.01,3758.0,33.9578,33.9578,33.6842,33.7969,3758.0
2020-07-06 10:30:00,41.83,41.97,41.78,41.97,2923.0,33.6521,33.7647,33.6118,33.7647,2923.0
2020-07-06 10:40:00,42.15,42.52,42.0,42.52,6670.0,33.9095,34.2072,33.7888,34.2072,6670.0
2020-07-06 10:50:00,42.45,42.5,42.22,42.49,2512.0,34.1508,34.1911,33.9658,34.183,2512.0
2020-07-06 11:00:00,42.44,42.44,42.24,42.41,1454.0,34.1428,34.1428,33.9819,34.1187,1454.0
2020-07-06 11:10:00,42.31,42.33,42.12,42.26,1800.0,34.0382,34.0543,33.8854,33.998,1800.0
2020-07-06 11:20:00,42.23,42.31,42.1,42.27,2635.0,33.9739,34.0382,33.8693,34.006,2635.0
2020-07-06 11:30:00,42.1,42.1,41.71,41.75,4000.0,33.8693,33.8693,33.5555,33.5877,4000.0
2020-07-06 11:40:00,41.65,41.69,41.52,41.62,3893.0,33.5073,33.5394,33.4027,33.4831,3893.0
2020-07-06 11:50:00,41.56,41.59,41.31,41.31,3992.0,33.4348,33.459,33.2337,33.2337,3992.0
2020-07-06 12:00:00,41.31,41.61,41.31,41.58,4840.0,33.2337,33.4751,33.2337,33.4509,4840.0
2020-07-06 12:10:00,41.43,41.55,41.38,41.52,1942.0,33.3303,33.4268,33.29,33.4027,1942.0
2020-07-06 12:20:00,41.53,41.95,41.53,41.95,2184.0,33.4107,33.7486,33.4107,33.7486,2184.0
2020-07-06 12:30:00,41.99,42.09,41.89,42.09,2000.0,33.7808,33.8612,33.7003,33.8612,2000.0
2020-07-06 12:40:00,42.07,42.17,41.98,42.17,2650.0,33.8451,33.9256,33.7727,33.9256,2650.0
2020-07-06 12:50:00,42.11,42.43,42.11,42.43,7973.0,33.8773,34.1348,33.8773,34.1348,7973.0
2020-07-06 13:00:00,42.45,42.45,42.14,42.21,1484.0,34.1508,34.1508,33.9015,33.9578,1484.0
2020-07-06 13:10:00,42.26,42.41,42.23,42.37,1100.0,33.998,34.1187,33.9739,34.0865,1100.0
2020-07-06 13:20:00,42.4,42.52,42.26,42.26,2100.0,34.1106,34.2072,33.998,33.998,2100.0
2020-07-06 13:30:00,42.24,42.42,42.22,42.34,1800.0,33.9819,34.1267,33.9658,34.0624,1800.0
2020-07-06 13:40:00,42.31,42.34,42.2,42.32,2440.0,34.0382,34.0624,33.9497,34.0463,2440.0
2020-07-06 13:50:00,42.38,42.53,42.32,42.53,2520.0,34.0945,34.2152,34.0463,34.2152,2520.0
2020-07-06 14:00:00,42.56,42.59,42.46,42.58,2722.0,34.2393,34.2635,34.1589,34.2554,2722.0
2020-07-06 14:10:00,42.63,42.64,42.42,42.42,2087.0,34.2957,34.3037,34.1267,34.1267,2087.0
2020-07-06 14:20:00,42.43,42.43,42.24,42.33,2390.0,34.1348,34.1348,33.9819,34.0543,2390.0
2020-07-06 14:30:00,42.24,42.47,42.24,42.36,2539.0,33.9819,34.1669,33.9819,34.0784,2539.0
2020-07-06 14:40:00,42.41,42.52,42.41,42.52,1600.0,34.1187,34.2072,34.1187,34.2072,1600.0
2020-07-06 14:50:00,42.51,42.65,42.43,42.65,1400.0,34.1991,34.3117,34.1348,34.3117,1400.0
2020-07-06 15:00:00,42.62,42.91,42.62,42.83,2689.0,34.2876,34.5209,34.2876,34.4566,2689.0
2020-07-06 15:10:00,42.82,42.85,42.66,42.76,3720.0,34.4485,34.4726,34.3198,34.4002,3720.0
2020-07-06 15:20:00,42.75,42.87,42.74,42.76,4298.0,34.3922,34.4887,34.3842,34.4002,4298.0
2020-07-06 15:30:00,42.76,42.77,42.59,42.69,5356.0,34.4002,34.4083,34.2635,34.3439,5356.0
2020-07-06 15:40:00,42.69,42.96,42.69,42.95,7400.0,34.3439,34.5611,34.3439,34.5531,7400.0
2020-07-06 15:50:00,42.95,42.98,42.85,42.92,13201.0,34.5531,34.5772,34.4726,34.529,13201.0
2020-07-07 09:30:00,41.99,42.14,41.4,41.43,4132.0,33.7808,33.9015,33.3061,33.3303,4132.0
2020-07-07 09:40:00,41.55,41.88,41.55,41.86,3235.0,33.4268,33.6923,33.4268,33.6762,3235.0
2020-07-07 09:50:00,41.81,41.81,41.41,41.41,5908.0,33.636,33.636,33.3142,33.3142,5908.0
2020-07-07 10:00:00,41.37,41.6,41.31,41.43,6300.0,33.282,33.467,33.2337,33.3303,6300.0
2020-07-07 10:10:00,41.39,41.73,41.38,41.56,1423.0,33.2981,33.5716,33.29,33.4348,1423.0
2020-07-07 10:20:00,41.7,41.73,41.67,41.68,600.0,33.5475,33.5716,33.5233,33.5314,600.0
2020-07-07 10:30:00,41.6,41.68,41.42,41.49,1544.0,33.467,33.5314,33.3222,33.3785,1544.0
2020-07-07 10:40:00,41.37,41.37,41.29,41.29,833.0,33.282,33.282,33.2176,33.2176,833.0
2020-07-07 10:50:00,41.4,41.41,41.19,41.4,7665.0,33.3061,33.3142,33.1372,33.3061,7665.0
2020-07-07 11:00:00,41.4,41.47,41.38,41.38,1000.0,33.3061,33.3624,33.29,33.29,1000.0
2020-07-07 11:10:00,41.51,41.69,41.51,41.68,2400.0,33.3946,33.5394,33.3946,33.5314,2400.0
2020-07-07 11:20:00,41.63,41.75,41.57,41.75,1921.0,33.4912,33.5877,33.4429,33.5877,1921.0
2020-07-07 11:30:00,41.77,41.77,41.56,41.67,1500.0,33.6038,33.6038,33.4348,33.5233,1500.0
2020-07-07 11:40:00,41.55,41.65,41.5,41.59,1400.0,33.4268,33.5073,33.3866,33.459,1400.0
2020-07-07 11:50:00,41.51,41.51,41.41,41.43,1500.0,33.3946,33.3946,33.3142,33.3303,1500.0
2020-07-07 12:00:00,41.44,41.44,41.23,41.29,2300.0,33.3383,33.3383,33.1694,33.2176,2300.0
2020-07-07 12:10:00,41.25,41.29,41.2,41.2,2410.0,33.1855,33.2176,33.1452,33.1452,2410.0
2020-07-07 12:20:00,41.16,41.18,41.09,41.12,1100.0,33.113,33.1291,33.0567,33.0809,1100.0
2020-07-07 12:30:00,41.2,41.21,41.09,41.1,3980.0,33.1452,33.1533,33.0567,33.0648,3980.0
2020-07-07 12:40:00,41.14,41.25,41.13,41.21,1600.0,33.097,33.1855,33.0889,33.1533,1600.0
2020-07-07 12:50:00,41.21,41.21,41.19,41.19,300.0,33.1533,33.1533,33.1372,33.1372,300.0
2020-07-07 13:00:00,41.12,41.24,41.12,41.21,600.0,33.0809,33.1774,33.0809,33.1533,600.0
2020-07-07 13:10:00,41.2,41.2,40.97,40.97,1164.0,33.1452,33.1452,32.9602,32.9602,1164.0
2020-07-07 13:20:00,40.91,41.0,40.9,41.0,700.0,32.9119,32.9843,32.9039,32.9843,700.0
2020-07-07 13:30:00,40.98,40.99,40.9,40.94,1400.0,32.9682,32.9763,32.9039,32.9361,1400.0
2020-07-07 13:40:00,40.93,41.11,40.93,41.07,1105.0,32.928,33.0728,32.928,33.0406,1105.0
2020-07-07 13:50:00,41.09,41.12,41.06,41.07,1000.0,33.0567,33.0809,33.0326,33.0406,1000.0
2020-07-07 14:00:00,41.01,41.03,40.73,40.74,2684.0,32.9924,33.0085,32.7671,32.7752,2684.0
2020-07-07 14:10:00,40.7,40.74,40.67,40.69,1100.0,32.743,32.7752,32.7188,32.7349,1100.0
2020-07-07 14:20:00,40.68,40.74,40.6,40.71,1489.0,32.7269,32.7752,32.6625,32.751,1489.0
2020-07-07 14:30:00,40.68,40.68,40.56,40.61,3944.0,32.7269,32.7269,32.6304,32.6706,3944.0
2020-07-07 14:40:00,40.64,40.69,40.64,40.66,1356.0,32.6947,32.7349,32.6947,32.7108,1356.0
2020-07-07 14:50:00,40.61,40.66,40.51,40.66,2208.0,32.6706,32.7108,32.5901,32.7108,2208.0
2020-07-07 15:00:00,40.7,40.82,40.64,40.69,2000.0,32.743,32.8395,32.6947,32.7349,2000.0
2020-07-07 15:10:00,40.7,40.74,40.62,40.62,2100.0,32.743,32.7752,32.6786,32.6786,2100.0
2020-07-07 15:20:00,40.58,40.74,40.56,40.74,3138.0,32.6464,32.7752,32.6304,32.7752,3138.0
2020-07-07 15:30:00,40.78,40.78,40.5,40.5,6060.0,32.8073,32.8073,32.5821,32.5821,6060.0
2020-07-07 15:40:00,40.45,40.56,40.25,40.26,3541.0,32.5419,32.6304,32.381,32.389,3541.0
2020-07-07 15:50:00,40.25,40.25,40.13,40.14,12965.0,32.381,32.381,32.2844,32.2925,12965.0
2020-07-08 09:30:00,40.21,40.36,40.14,40.23,9188.0,32.3488,32.4695,32.2925,32.3649,9188.0
2020-07-08 09:40:00,40.21,40.86,40.21,40.8,2569.0,32.3488,32.8717,32.3488,32.8234,2569.0
2020-07-08 09:50:00,40.79,40.82,40.6,40.78,2857.0,32.8154,32.8395,32.6625,32.8073,2857.0
2020-07-08 10:00:00,40.63,40.89,40.61,40.89,2500.0,32.6867,32.8958,32.6706,32.8958,2500.0
2020-07-08 10:10:00,40.93,41.06,40.71,40.83,5576.0,32.928,33.0326,32.751,32.8476,5576.0
2020-07-08 10:20:00,40.82,40.82,40.65,40.7,6077.0,32.8395,32.8395,32.7028,32.743,6077.0
2020-07-08 10:30:00,40.63,40.92,40.58,40.9,2100.0,32.6867,32.92,32.6464,32.9039,2100.0
2020-07-08 10:40:00,40.89,40.91,40.77,40.77,700.0,32.8958,32.9119,32.7993,32.7993,700.0
2020-07-08 10:50:00,40.63,40.81,40.47,40.56,5402.0,32.6867,32.8315,32.5579,32.6304,5402.0
2020-07-08 11:00:00,40.55,40.67,40.45,40.45,9125.0,32.6223,32.7188,32.5419,32.5419,9125.0
2020-07-08 11:10:00,40.55,40.67,40.53,40.54,9100.0,32.6223,32.7188,32.6062,32.6143,9100.0
2020-07-08 11:20:00,40.52,40.54,40.06,40.06,4992.0,32.5982,32.6143,32.2281,32.2281,4992.0
2020-07-08 11:30:00,40.38,40.51,40.31,40.47,1388.0,32.4855,32.5901,32.4292,32.5579,1388.0
2020-07-08 11:40:00,40.47,40.47,40.24,40.28,5372.0,32.5579,32.5579,32.3729,32.4051,5372.0
2020-07-08 11:50:00,40.22,40.37,40.18,40.19,500.0,32.3568,32.4775,32.3246,32.3327,500.0
2020-07-08 12:00:00,40.1,40.18,40.1,40.16,600.0,32.2603,32.3246,32.2603,32.3086,600.0
2020-07-08 12:10:00,40.33,40.58,40.33,40.58,400.0,32.4453,32.6464,32.4453,32.6464,400.0
2020-07-08 12:20:00,40.55,40.55,40.53,40.54,342.0,32.6223,32.6223,32.6062,32.6143,342.0
2020-07-08 12:30:00,40.62,40.64,40.41,40.41,1867.0,32.6786,32.6947,32.5097,32.5097,1867.0
2020-07-08 12:40:00,40.31,40.31,40.21,40.28,1100.0,32.4292,32.4292,32.3488,32.4051,1100.0
2020-07-08 12:50:00,40.3,40.32,40.19,40.21,4588.0,32.4212,32.4373,32.3327,32.3488,4588.0
2020-07-08 13:00:00,40.16,40.23,40.09,40.23,2001.0,32.3086,32.3649,32.2522,32.3649,2001.0
2020-07-08 13:10:00,40.17,40.18,39.99,39.99,1300.0,32.3166,32.3246,32.1718,32.1718,1300.0
2020-07-08 13:20:00,40.05,40.05,39.93,39.93,1533.0,32.2201,32.2201,32.1235,32.1235,1533.0
2020-07-08 13:30:00,39.91,40.03,39.89,39.94,2850.0,32.1074,32.204,32.0913,32.1316,2850.0
2020-07-08 13:40:00,39.95,39.97,39.93,39.94,950.0,32.1396,32.1557,32.1235,32.1316,950.0
2020-07-08 13:50:00,39.96,40.04,39.9,39.95,2100.0,32.1477,32.212,32.0994,32.1396,2100.0
2020-07-08 14:00:00,39.9,40.08,39.85,39.9,1776.0,32.0994,32.2442,32.0592,32.0994,1776.0
2020-07-08 14:10:00,39.94,40.03,39.94,40.01,2900.0,32.1316,32.204,32.1316,32.1879,2900.0
2020-07-08 14:20:00,40.0,40.05,39.99,40.0,1200.0,32.1798,32.2201,32.1718,32.1798,1200.0
2020-07-08 14:30:00,40.14,40.14,40.03,40.03,3200.0,32.2925,32.2925,32.204,32.204,3200.0
2020-07-08 14:40:00,40.01,40.01,39.85,39.9,2177.0,32.1879,32.1879,32.0592,32.0994,2177.0
2020-07-08 14:50:00,39.94,40.07,39.94,40.05,2220.0,32.1316,32.2361,32.1316,32.2201,2220.0
2020-07-08 15:00:00,40.09,40.09,39.99,40.04,5100.0,32.2522,32.2522,32.1718,32.212,5100.0
2020-07-08 15:10:00,40.05,40.28,40.05,40.18,8849.0,32.2201,32.4051,32.2201,32.3246,8849.0
2020-07-08 15:20:00,40.17,40.51,40.11,40.42,11400.0,32.3166,32.5901,32.2683,32.5177,11400.0
2020-07-08 15:30:00,40.41,40.56,40.41,40.51,5703.0,32.5097,32.6304,32.5097,32.5901,5703.0
2020-07-08 15:40:00,40.51,40.54,40.44,40.46,6298.0,32.5901,32.6143,32.5338,32.5499,6298.0
2020-07-08 15:50:00,40.47,40.55,40.16,40.23,21086.0,32.5579,32.6223,32.3086,32.3649,21086.0
2020-07-09 09:30:00,40.06,40.29,39.97,40.03,5011.0,32.2281,32.4131,32.1557,32.204,5011.0
2020-07-09 09:40:00,40.0,40.06,39.47,39.48,12574.0,32.1798,32.2281,31.7535,31.7615,12574.0
2020-07-09 09:50:00,39.5,39.6,39.05,39.07,14121.0,31.7776,31.858,31.4156,31.4317,14121.0
2020-07-09 10:00:00,39.08,39.4,39.08,39.25,10087.0,31.4397,31.6971,31.4397,31.5765,10087.0
2020-07-09 10:10:00,39.16,39.22,38.9,38.91,9155.0,31.5041,31.5523,31.2949,31.3029,9155.0
2020-07-09 10:20:00,38.8,39.09,38.71,38.81,7600.0,31.2144,31.4477,31.142,31.2225,7600.0
2020-07-09 10:30:00,38.82,38.85,38.42,38.46,8945.0,31.2305,31.2547,30.9087,30.9409,8945.0
2020-07-09 10:40:00,38.47,38.47,38.19,38.35,7693.0,30.949,30.949,30.7237,30.8524,7693.0
2020-07-09 10:50:00,38.22,38.31,37.96,37.96,10579.0,30.7478,30.8202,30.5387,30.5387,10579.0
2020-07-09 11:00:00,37.95,38.03,37.5,38.03,8205.0,30.5306,30.595,30.1686,30.595,8205.0
2020-07-09 11:10:00,38.09,38.15,37.57,37.57,5939.0,30.6432,30.6915,30.2249,30.2249,5939.0
2020-07-09 11:20:00,37.61,38.02,37.58,38.02,4050.0,30.2571,30.5869,30.233,30.5869,4050.0
2020-07-09 11:30:00,38.09,38.17,37.97,38.04,3883.0,30.6432,30.7076,30.5467,30.603,3883.0
2020-07-09 11:40:00,38.1,38.12,37.91,38.01,7204.0,30.6513,30.6674,30.4984,30.5789,7204.0
2020-07-09 11:50:00,37.98,38.32,37.98,38.28,5868.0,30.5548,30.8283,30.5548,30.7961,5868.0
2020-07-09 12:00:00,38.27,38.67,38.27,38.5,7016.0,30.7881,31.1099,30.7881,30.9731,7016.0
2020-07-09 12:10:00,38.58,38.61,38.3,38.38,4417.0,31.0374,31.0616,30.8122,30.8766,4417.0
2020-07-09 12:20:00,38.38,38.38,38.18,38.18,2515.0,30.8766,30.8766,30.7157,30.7157,2515.0
2020-07-09 12:30:00,38.12,38.12,37.97,38.01,2206.0,30.6674,30.6674,30.5467,30.5789,2206.0
2020-07-09 12:40:00,38.04,38.08,37.97,38.07,1307.0,30.603,30.6352,30.5467,30.6272,1307.0
2020-07-09 12:50:00,37.96,38.2,37.91,38.01,12291.0,30.5387,30.7317,30.4984,30.5789,12291.0
2020-07-09 13:00:00,38.03,38.28,38.03,38.28,1544.0,30.595,30.7961,30.595,30.7961,1544.0
2020-07-09 13:10:00,38.31,38.31,38.22,38.3,2100.0,30.8202,30.8202,30.7478,30.8122,2100.0
2020-07-09 13:20:00,38.27,38.3,38.13,38.21,3200.0,30.7881,30.8122,30.6754,30.7398,3200.0
2020-07-09 13:30:00,38.28,38.28,38.14,38.18,2300.0,30.7961,30.7961,30.6835,30.7157,2300.0
2020-07-09 13:40:00,38.23,38.25,37.95,38.01,1527.0,30.7559,30.772,30.5306,30.5789,1527.0
2020-07-09 13:50:00,37.97,37.99,37.89,37.93,3302.0,30.5467,30.5628,30.4823,30.5145,3302.0
2020-07-09 14:00:00,37.91,37.94,37.82,37.87,3300.0,30.4984,30.5226,30.426,30.4663,3300.0
2020-07-09 14:10:00,37.87,38.06,37.87,38.06,2600.0,30.4663,30.6191,30.4663,30.6191,2600.0
2020-07-09 14:20:00,38.09,38.09,37.94,38.08,3292.0,30.6432,30.6432,30.5226,30.6352,3292.0
2020-07-09 14:30:00,38.16,38.2,38.0,38.0,2387.0,30.6996,30.7317,30.5708,30.5708,2387.0
2020-07-09 14:40:00,37.99,38.0,37.91,37.95,627.0,30.5628,30.5708,30.4984,30.5306,627.0
2020-07-09 14:50:00,37.88,37.9,37.8,37.81,1508.0,30.4743,30.4904,30.4099,30.418,1508.0
2020-07-09 15:00:00,37.89,37.89,37.75,37.75,2885.0,30.4823,30.4823,30.3697,30.3697,2885.0
2020-07-09 15:10:00,37.75,37.85,37.73,37.75,3922.0,30.3697,30.4502,30.3536,30.3697,3922.0
2020-07-09 15:20:00,37.75,37.81,37.69,37.73,9227.0,30.3697,30.418,30.3214,30.3536,9227.0
2020-07-09 15:30:00,37.76,37.83,37.68,37.79,5474.0,30.3778,30.4341,30.3134,30.4019,5474.0
2020-07-09 15:40:00,37.78,37.78,37.62,37.66,4961.0,30.3939,30.3939,30.2651,30.2973,4961.0
2020-07-09 15:50:00,37.65,37.65,37.37,37.5,17867.0,30.2893,30.2893,30.064,30.1686,17867.0
2020-07-10 09:30:00,37.34,38.01,37.0,38.0,8453.0,30.0399,30.5789,29.7663,30.5708,8453.0
2020-07-10 09:40:00,37.91,38.4,37.7,38.4,5522.0,30.4984,30.8926,30.3295,30.8926,5522.0
2020-07-10 09:50:00,38.2,38.32,37.88,38.26,6700.0,30.7317,30.8283,30.4743,30.78,6700.0
2020-07-10 10:00:00,38.07,38.07,37.54,37.6,3300.0,30.6272,30.6272,30.2008,30.249,3300.0
2020-07-10 10:10:00,37.74,38.11,37.72,37.91,2950.0,30.3617,30.6593,30.3456,30.4984,2950.0
2020-07-10 10:20:00,38.0,38.34,37.93,38.29,4645.0,30.5708,30.8444,30.5145,30.8041,4645.0
2020-07-10 10:30:00,38.28,38.31,38.1,38.1,1815.0,30.7961,30.8202,30.6513,30.6513,1815.0
2020-07-10 10:40:00,38.15,38.61,38.13,38.58,5172.0,30.6915,31.0616,30.6754,31.0374,5172.0
2020-07-10 10:50:00,38.61,38.64,38.47,38.62,6596.0,31.0616,31.0857,30.949,31.0696,6596.0
2020-07-10 11:00:00,38.54,38.61,38.32,38.59,4372.0,31.0053,31.0616,30.8283,31.0455,4372.0
2020-07-10 11:10:00,38.65,38.66,38.36,38.41,2365.0,31.0938,31.1018,30.8605,30.9007,2365.0
2020-07-10 11:20:00,38.41,38.48,38.39,38.39,900.0,30.9007,30.957,30.8846,30.8846,900.0
2020-07-10 11:30:00,38.44,38.44,38.23,38.42,7510.0,30.9248,30.9248,30.7559,30.9087,7510.0
2020-07-10 11:40:00,38.53,38.56,38.46,38.56,1150.0,30.9972,31.0214,30.9409,31.0214,1150.0
2020-07-10 11:50:00,38.59,38.67,38.5,38.56,2815.0,31.0455,31.1099,30.9731,31.0214,2815.0
2020-07-10 12:00:00,38.49,38.72,38.47,38.71,1815.0,30.965,31.1501,30.949,31.142,1815.0
2020-07-10 12:10:00,38.71,38.74,38.57,38.62,2700.0,31.142,31.1662,31.0294,31.0696,2700.0
2020-07-10 12:20:00,38.61,38.66,38.58,38.66,2100.0,31.0616,31.1018,31.0374,31.1018,2100.0
2020-07-10 12:30:00,38.57,38.61,38.52,38.59,1500.0,31.0294,31.0616,30.9892,31.0455,1500.0
2020-07-10 12:40:00,38.49,38.65,38.49,38.65,1000.0,30.965,31.0938,30.965,31.0938,1000.0
2020-07-10 12:50:00,38.66,38.8,38.66,38.71,2500.0,31.1018,31.2144,31.1018,31.142,2500.0
2020-07-10 13:00:00,38.67,38.67,38.59,38.66,1200.0,31.1099,31.1099,31.0455,31.1018,1200.0
2020-07-10 13:10:00,38.66,38.76,38.63,38.63,1750.0,31.1018,31.1823,31.0777,31.0777,1750.0
2020-07-10 13:20:00,38.66,38.7,38.54,38.54,5080.0,31.1018,31.134,31.0053,31.0053,5080.0
2020-07-10 13:30:00,38.59,38.59,38.55,38.55,300.0,31.0455,31.0455,31.0133,31.0133,300.0
2020-07-10 13:40:00,38.62,38.85,38.62,38.85,2042.0,31.0696,31.2547,31.0696,31.2547,2042.0
2020-07-10 13:50:00,38.79,38.82,38.75,38.81,1400.0,31.2064,31.2305,31.1742,31.2225,1400.0
2020-07-10 14:00:00,38.82,38.91,38.82,38.85,1905.0,31.2305,31.3029,31.2305,31.2547,1905.0
2020-07-10 14:10:00,38.82,38.84,38.77,38.84,1350.0,31.2305,31.2466,31.1903,31.2466,1350.0
2020-07-10 14:20:00,38.84,38.87,38.8,38.81,1100.0,31.2466,31.2708,31.2144,31.2225,1100.0
2020-07-10 14:30:00,38.81,38.86,38.77,38.86,800.0,31.2225,31.2627,31.1903,31.2627,800.0
2020-07-10 14:40:00,38.86,38.86,38.76,38.79,700.0,31.2627,31.2627,31.1823,31.2064,700.0
2020-07-10 14:50:00,38.76,38.77,38.48,38.5,1200.0,31.1823,31.1903,30.957,30.9731,1200.0
2020-07-10 15:00:00,38.48,38.58,38.46,38.54,2539.0,30.957,31.0374,30.9409,31.0053,2539.0
2020-07-10 15:10:00,38.58,38.8,38.58,38.8,2500.0,31.0374,31.2144,31.0374,31.2144,2500.0
2020-07-10 15:20:00,38.82,38.97,38.8,38.94,5000.0,31.2305,31.3512,31.2144,31.3271,5000.0
2020-07-10 15:30:00,38.91,38.92,38.77,38.85,3176.0,31.3029,31.311,31.1903,31.2547,3176.0
2020-07-10 15:40:00,38.84,38.89,38.81,38.88,6500.0,31.2466,31.2868,31.2225,31.2788,6500.0
2020-07-10 15:50:00,38.91,39.0,38.79,38.91,17668.0,31.3029,31.3753,31.2064,31.3029,17668.0
2020-07-13 09:30:00,39.19,39.51,38.05,38.33,7505.0,31.5282,31.7856,30.6111,30.8363,7505.0
2020-07-13 09:40:00,38.34,38.48,37.84,38.01,2900.0,30.8444,30.957,30.4421,30.5789,2900.0
2020-07-13 09:50:00,38.11,38.11,37.29,37.31,6592.0,30.6593,30.6593,29.9997,30.0157,6592.0
2020-07-13 10:00:00,37.34,37.35,37.12,37.35,3378.0,30.0399,30.0479,29.8629,30.0479,3378.0
2020-07-13 10:10:00,37.21,37.42,37.2,37.41,8222.0,29.9353,30.1042,29.9272,30.0962,8222.0
2020-07-13 10:20:00,37.5,37.57,37.29,37.44,5094.0,30.1686,30.2249,29.9997,30.1203,5094.0
2020-07-13 10:30:00,37.43,37.45,37.15,37.16,10310.0,30.1123,30.1284,29.887,29.8951,10310.0
2020-07-13 10:40:00,37.16,37.26,36.91,37.09,7031.0,29.8951,29.9755,29.6939,29.8388,7031.0
2020-07-13 10:50:00,37.07,37.38,37.03,37.36,5614.0,29.8227,30.0721,29.7905,30.056,5614.0
2020-07-13 11:00:00,37.39,37.52,37.17,37.5,5192.0,30.0801,30.1847,29.9031,30.1686,5192.0
2020-07-13 11:10:00,37.5,37.56,37.35,37.44,3877.0,30.1686,30.2169,30.0479,30.1203,3877.0
2020-07-13 11:20:00,37.31,37.43,37.17,37.18,4276.0,30.0157,30.1123,29.9031,29.9112,4276.0
2020-07-13 11:30:00,37.17,37.28,37.07,37.14,5951.0,29.9031,29.9916,29.8227,29.879,5951.0
2020-07-13 11:40:00,37.23,37.27,37.08,37.25,3425.0,29.9514,29.9836,29.8307,29.9675,3425.0
2020-07-13 11:50:00,37.26,37.38,37.15,37.15,3646.0,29.9755,30.0721,29.887,29.887,3646.0
2020-07-13 12:00:00,37.16,37.28,37.07,37.08,5026.0,29.8951,29.9916,29.8227,29.8307,5026.0
2020-07-13 12:10:00,37.11,37.15,37.11,37.12,900.0,29.8548,29.887,29.8548,29.8629,900.0
2020-07-13 12:20:00,37.17,37.25,37.05,37.09,2389.0,29.9031,29.9675,29.8066,29.8388,2389.0
2020-07-13 12:30:00,37.13,37.58,37.13,37.58,7010.0,29.8709,30.233,29.8709,30.233,7010.0
2020-07-13 12:40:00,37.57,37.76,37.57,37.68,3825.0,30.2249,30.3778,30.2249,30.3134,3825.0
2020-07-13 12:50:00,37.75,37.8,37.64,37.73,5480.0,30.3697,30.4099,30.2812,30.3536,5480.0
2020-07-13 13:00:00,37.75,37.81,37.63,37.81,4592.0,30.3697,30.418,30.2732,30.418,4592.0
2020-07-13 13:10:00,37.85,38.21,37.85,38.19,4999.0,30.4502,30.7398,30.4502,30.7237,4999.0
2020-07-13 13:20:00,38.1,38.23,38.06,38.09,2961.0,30.6513,30.7559,30.6191,30.6432,2961.0
2020-07-13 13:30:00,38.09,38.33,38.09,38.33,1652.0,30.6432,30.8363,30.6432,30.8363,1652.0
2020-07-13 13:40:00,38.41,38.45,38.31,38.38,4680.0,30.9007,30.9329,30.8202,30.8766,4680.0
2020-07-13 13:50:00,38.34,38.34,38.1,38.13,2311.0,30.8444,30.8444,30.6513,30.6754,2311.0
2020-07-13 14:00:00,38.05,38.06,37.86,37.86,5417.0,30.6111,30.6191,30.4582,30.4582,5417.0
2020-07-13 14:10:00,37.9,37.95,37.69,37.85,10326.0,30.4904,30.5306,30.3214,30.4502,10326.0
2020-07-13 14:20:00,37.85,37.95,37.53,37.53,5535.0,30.4502,30.5306,30.1927,30.1927,5535.0
2020-07-13 14:30:00,37.55,37.64,37.43,37.5,3521.0,30.2088,30.2812,30.1123,30.1686,3521.0
2020-07-13 14:40:00,37.51,37.73,37.48,37.73,3967.0,30.1766,30.3536,30.1525,30.3536,3967.0
2020-07-13 14:50:00,37.74,37.8,37.66,37.78,4798.0,30.3617,30.4099,30.2973,30.3939,4798.0
2020-07-13 15:00:00,37.8,37.8,37.43,37.49,7590.0,30.4099,30.4099,30.1123,30.1605,7590.0
2020-07-13 15:10:00,37.49,37.82,37.49,37.76,7525.0,30.1605,30.426,30.1605,30.3778,7525.0
2020-07-13 15:20:00,37.71,37.83,37.5,37.53,5380.0,30.3375,30.4341,30.1686,30.1927,5380.0
2020-07-13 15:30:00,37.51,37.61,37.17,37.3,6404.0,30.1766,30.2571,29.9031,30.0077,6404.0
2020-07-13 15:40:00,37.28,37.48,37.07,37.07,4529.0,29.9916,30.1525,29.8227,29.8227,4529.0
2020-07-13 15:50:00,37.15,37.18,36.97,37.07,12266.0,29.887,29.9112,29.7422,29.8227,12266.0
2020-07-14 09:30:00,37.23,37.4,36.94,37.4,3770.0,29.9514,30.0881,29.7181,30.0881,3770.0
2020-07-14 09:40:00,37.25,37.95,37.25,37.95,9940.0,29.9675,30.5306,29.9675,30.5306,9940.0
2020-07-14 09:50:00,37.87,38.16,37.71,38.16,10702.0,30.4663,30.6996,30.3375,30.6996,10702.0
2020-07-14 10:00:00,38.0,38.18,37.64,37.64,9555.0,30.5708,30.7157,30.2812,30.2812,9555.0
2020-07-14 10:10:00,37.79,37.94,37.65,37.89,2350.0,30.4019,30.5226,30.2893,30.4823,2350.0
2020-07-14 10:20:00,38.02,38.25,37.93,38.25,12334.0,30.5869,30.772,30.5145,30.772,12334.0
2020-07-14 10:30:00,38.26,38.32,38.14,38.23,10309.0,30.78,30.8283,30.6835,30.7559,10309.0
2020-07-14 10:40:00,38.24,38.35,38.05,38.05,7173.0,30.7639,30.8524,30.6111,30.6111,7173.0
2020-07-14 10:50:00,38.13,38.4,38.12,38.24,5291.0,30.6754,30.8926,30.6674,30.7639,5291.0
2020-07-14 11:00:00,38.25,38.75,38.24,38.71,10388.0,30.772,31.1742,30.7639,31.142,10388.0
2020-07-14 11:10:00,38.7,38.8,38.54,38.72,4820.0,31.134,31.2144,31.0053,31.1501,4820.0
2020-07-14 11:20:00,38.68,38.71,38.57,38.71,1200.0,31.1179,31.142,31.0294,31.142,1200.0
2020-07-14 11:30:00,38.68,38.97,38.68,38.83,7370.0,31.1179,31.3512,31.1179,31.2386,7370.0
2020-07-14 11:40:00,38.92,39.07,38.86,39.07,4863.0,31.311,31.4317,31.2627,31.4317,4863.0
2020-07-14 11:50:00,39.05,39.33,39.04,39.33,11033.0,31.4156,31.6408,31.4075,31.6408,11033.0
2020-07-14 12:00:00,39.31,39.33,38.96,39.0,8311.0,31.6247,31.6408,31.3432,31.3753,8311.0
2020-07-14 12:10:00,38.98,39.04,38.89,39.01,5284.0,31.3592,31.4075,31.2868,31.3834,5284.0
2020-07-14 12:20:00,39.03,39.12,38.77,38.87,4714.0,31.3995,31.4719,31.1903,31.2708,4714.0
2020-07-14 12:30:00,38.89,38.94,38.78,38.78,4937.0,31.2868,31.3271,31.1983,31.1983,4937.0
2020-07-14 12:40:00,38.91,38.98,38.82,38.87,3735.0,31.3029,31.3592,31.2305,31.2708,3735.0
2020-07-14 12:50:00,38.86,38.86,38.69,38.76,4501.0,31.2627,31.2627,31.1259,31.1823,4501.0
2020-07-14 13:00:00,38.76,38.92,38.76,38.81,3789.0,31.1823,31.311,31.1823,31.2225,3789.0
2020-07-14 13:10:00,38.8,38.8,38.57,38.64,6922.0,31.2144,31.2144,31.0294,31.0857,6922.0
2020-07-14 13:20:00,38.66,38.89,38.66,38.7,2400.0,31.1018,31.2868,31.1018,31.134,2400.0
2020-07-14 13:30:00,38.67,38.67,38.61,38.66,1400.0,31.1099,31.1099,31.0616,31.1018,1400.0
2020-07-14 13:40:00,38.69,38.75,38.68,38.72,1790.0,31.1259,31.1742,31.1179,31.1501,1790.0
2020-07-14 13:50:00,38.9,38.94,38.78,38.94,1865.0,31.2949,31.3271,31.1983,31.3271,1865.0
2020-07-14 14:00:00,39.0,39.08,38.76,38.76,2589.0,31.3753,31.4397,31.1823,31.1823,2589.0
2020-07-14 14:10:00,38.79,38.84,38.72,38.84,2086.0,31.2064,31.2466,31.1501,31.2466,2086.0
2020-07-14 14:20:00,38.83,38.88,38.69,38.71,2299.0,31.2386,31.2788,31.1259,31.142,2299.0
2020-07-14 14:30:00,38.72,38.72,38.65,38.71,2337.0,31.1501,31.1501,31.0938,31.142,2337.0
2020-07-14 14:40:00,38.71,38.77,38.6,38.65,2400.0,31.142,31.1903,31.0535,31.0938,2400.0
2020-07-14 14:50:00,38.66,39.07,38.66,39.03,4283.0,31.1018,31.4317,31.1018,31.3995,4283.0
2020-07-14 15:00:00,39.04,39.05,38.92,38.96,2200.0,31.4075,31.4156,31.311,31.3432,2200.0
2020-07-14 15:10:00,38.97,38.98,38.8,38.86,2043.0,31.3512,31.3592,31.2144,31.2627,2043.0
2020-07-14 15:20:00,38.89,38.95,38.76,38.94,1955.0,31.2868,31.3351,31.1823,31.3271,1955.0
2020-07-14 15:30:00,38.92,38.98,38.88,38.93,4200.0,31.311,31.3592,31.2788,31.319,4200.0
2020-07-14 15:40:00,38.93,39.15,38.9,39.12,3600.0,31.319,31.496,31.2949,31.4719,3600.0
2020-07-14 15:50:00,39.19,39.41,39.17,39.25,15252.0,31.5282,31.7052,31.5121,31.5765,15252.0
2020-07-15 09:30:00,39.99,40.11,38.83,39.0,13029.0,32.1718,32.2683,31.2386,31.3753,13029.0
2020-07-15 09:40:00,39.0,39.23,38.21,38.31,17046.0,31.3753,31.5604,30.7398,30.8202,17046.0
2020-07-15 09:50:00,38.3,39.0,38.15,38.88,11448.0,30.8122,31.3753,30.6915,31.2788,11448.0
2020-07-15 10:00:00,39.07,39.07,38.49,38.7,7380.0,31.4317,31.4317,30.965,31.134,7380.0
2020-07-15 10:10:00,38.73,38.73,38.46,38.7,5361.0,31.1581,31.1581,30.9409,31.134,5361.0
2020-07-15 10:20:00,38.75,38.88,38.72,38.79,2806.0,31.1742,31.2788,31.1501,31.2064,2806.0
2020-07-15 10:30:00,38.85,39.2,38.83,39.13,7679.0,31.2547,31.5362,31.2386,31.4799,7679.0
2020-07-15 10:40:00,39.11,39.39,39.11,39.35,4396.0,31.4638,31.6891,31.4638,31.6569,4396.0
2020-07-15 10:50:00,39.42,39.61,39.42,39.6,5959.0,31.7132,31.8661,31.7132,31.858,5959.0
2020-07-15 11:00:00,39.61,39.61,39.21,39.21,2951.0,31.8661,31.8661,31.5443,31.5443,2951.0
2020-07-15 11:10:00,39.25,39.25,39.07,39.09,2393.0,31.5765,31.5765,31.4317,31.4477,2393.0
2020-07-15 11:20:00,38.99,39.1,38.89,39.1,2500.0,31.3673,31.4558,31.2868,31.4558,2500.0
2020-07-15 11:30:00,39.12,39.12,38.9,38.9,1900.0,31.4719,31.4719,31.2949,31.2949,1900.0
2020-07-15 11:40:00,38.85,39.01,38.85,38.94,1691.0,31.2547,31.3834,31.2547,31.3271,1691.0
2020-07-15 11:50:00,39.0,39.03,38.81,38.81,2400.0,31.3753,31.3995,31.2225,31.2225,2400.0
2020-07-15 12:00:00,38.79,39.02,38.79,38.99,1771.0,31.2064,31.3914,31.2064,31.3673,1771.0
2020-07-15 12:10:00,38.97,39.28,38.97,39.17,1912.0,31.3512,31.6006,31.3512,31.5121,1912.0
2020-07-15 12:20:00,39.23,39.49,39.21,39.47,2600.0,31.5604,31.7695,31.5443,31.7535,2600.0
2020-07-15 12:30:00,39.45,39.54,39.45,39.46,2149.0,31.7374,31.8098,31.7374,31.7454,2149.0
2020-07-15 12:40:00,39.47,39.64,39.47,39.62,4362.0,31.7535,31.8902,31.7535,31.8741,4362.0
2020-07-15 12:50:00,39.6,39.7,39.57,39.66,2700.0,31.858,31.9385,31.8339,31.9063,2700.0
2020-07-15 13:00:00,39.68,39.9,39.64,39.89,3564.0,31.9224,32.0994,31.8902,32.0913,3564.0
2020-07-15 13:10:00,39.9,39.95,39.82,39.9,2500.0,32.0994,32.1396,32.035,32.0994,2500.0
2020-07-15 13:20:00,39.91,40.1,39.91,40.07,3706.0,32.1074,32.2603,32.1074,32.2361,3706.0
2020-07-15 13:30:00,40.04,40.04,39.85,39.85,1600.0,32.212,32.212,32.0592,32.0592,1600.0
2020-07-15 13:40:00,39.83,39.85,39.73,39.75,1900.0,32.0431,32.0592,31.9626,31.9787,1900.0
2020-07-15 13:50:00,39.76,39.76,39.64,39.72,1800.0,31.9868,31.9868,31.8902,31.9546,1800.0
2020-07-15 14:00:00,39.79,39.89,39.66,39.66,1900.0,32.0109,32.0913,31.9063,31.9063,1900.0
2020-07-15 14:10:00,39.58,39.61,39.47,39.47,1200.0,31.8419,31.8661,31.7535,31.7535,1200.0
2020-07-15 14:20:00,39.48,39.59,39.39,39.46,6300.0,31.7615,31.85,31.6891,31.7454,6300.0
2020-07-15 14:30:00,39.47,39.74,39.43,39.74,3800.0,31.7535,31.9707,31.7213,31.9707,3800.0
2020-07-15 14:40:00,39.73,39.96,39.73,39.96,2500.0,31.9626,32.1477,31.9626,32.1477,2500.0
2020-07-15 14:50:00,39.97,40.02,39.66,39.66,7892.0,32.1557,32.1959,31.9063,31.9063,7892.0
2020-07-15 15:00:00,39.68,39.76,39.61,39.72,7700.0,31.9224,31.9868,31.8661,31.9546,7700.0
2020-07-15 15:10:00,39.72,39.74,39.62,39.71,4025.0,31.9546,31.9707,31.8741,31.9465,4025.0
2020-07-15 15:20:00,39.69,39.77,39.63,39.77,4100.0,31.9304,31.9948,31.8822,31.9948,4100.0
2020-07-15 15:30:00,39.78,39.92,39.7,39.73,7206.0,32.0028,32.1155,31.9385,31.9626,7206.0
2020-07-15 15:40:00,39.73,40.03,39.71,40.03,6498.0,31.9626,32.204,31.9465,32.204,6498.0
2020-07-15 15:50:00,40.04,40.05,39.88,39.93,15685.0,32.212,32.2201,32.0833,32.1235,15685.0
2020-07-16 09:30:00,39.06,39.19,38.61,38.63,5409.0,31.4236,31.5282,31.0616,31.0777,5409.0
2020-07-16 09:40:00,38.61,38.75,38.3,38.71,2400.0,31.0616,31.1742,30.8122,31.142,2400.0
2020-07-16 09:50:00,38.7,38.85,38.61,38.61,2900.0,31.134,31.2547,31.0616,31.0616,2900.0
2020-07-16 10:00:00,38.62,38.62,38.2,38.41,1700.0,31.0696,31.0696,30.7317,30.9007,1700.0
2020-07-16 10:10:00,38.5,38.7,38.5,38.7,1984.0,30.9731,31.134,30.9731,31.134,1984.0
2020-07-16 10:20:00,38.77,39.0,38.77,39.0,3489.0,31.1903,31.3753,31.1903,31.3753,3489.0
2020-07-16 10:30:00,38.95,39.09,38.89,39.09,1999.0,31.3351,31.4477,31.2868,31.4477,1999.0
2020-07-16 10:40:00,39.07,39.07,38.9,39.03,329.0,31.4317,31.4317,31.2949,31.3995,329.0
2020-07-16 10:50:00,39.2,39.45,39.2,39.45,5000.0,31.5362,31.7374,31.5362,31.7374,5000.0
2020-07-16 11:00:00,39.39,39.52,39.24,39.24,1000.0,31.6891,31.7937,31.5684,31.5684,1000.0
2020-07-16 11:10:00,39.42,39.82,39.42,39.81,2694.0,31.7132,32.035,31.7132,32.027,2694.0
2020-07-16 11:20:00,39.91,40.25,39.8,40.18,3433.0,32.1074,32.381,32.0189,32.3246,3433.0
2020-07-16 11:30:00,40.15,40.23,39.99,40.08,1311.0,32.3005,32.3649,32.1718,32.2442,1311.0
2020-07-16 11:40:00,40.09,40.25,39.92,40.25,2861.0,32.2522,32.381,32.1155,32.381,2861.0
2020-07-16 11:50:00,40.24,40.45,40.24,40.4,1200.0,32.3729,32.5419,32.3729,32.5016,1200.0
2020-07-16 12:00:00,40.34,40.53,40.19,40.47,2764.0,32.4534,32.6062,32.3327,32.5579,2764.0
2020-07-16 12:10:00,40.47,40.47,40.13,40.13,1800.0,32.5579,32.5579,32.2844,32.2844,1800.0
2020-07-16 12:20:00,40.18,40.19,39.98,40.04,1200.0,32.3246,32.3327,32.1637,32.212,1200.0
2020-07-16 12:30:00,40.03,40.11,39.98,40.08,833.0,32.204,32.2683,32.1637,32.2442,833.0
2020-07-16 12:40:00,40.1,40.21,40.08,40.21,1571.0,32.2603,32.3488,32.2442,32.3488,1571.0
2020-07-16 12:50:00,40.17,40.17,39.94,40.01,2500.0,32.3166,32.3166,32.1316,32.1879,2500.0
2020-07-16 13:00:00,39.94,39.95,39.89,39.95,700.0,32.1316,32.1396,32.0913,32.1396,700.0
2020-07-16 13:10:00,40.03,40.03,40.0,40.0,900.0,32.204,32.204,32.1798,32.1798,900.0
2020-07-16 13:20:00,40.04,40.06,40.0,40.04,600.0,32.212,32.2281,32.1798,32.212,600.0
2020-07-16 13:30:00,40.08,40.08,39.96,39.96,1300.0,32.2442,32.2442,32.1477,32.1477,1300.0
2020-07-16 13:40:00,39.91,40.01,39.91,40.0,900.0,32.1074,32.1879,32.1074,32.1798,900.0
2020-07-16 13:50:00,40.03,40.03,39.91,39.97,900.0,32.204,32.204,32.1074,32.1557,900.0
2020-07-16 14:00:00,40.03,40.15,40.03,40.15,800.0,32.204,32.3005,32.204,32.3005,800.0
2020-07-16 14:10:00,40.12,40.12,39.97,39.97,700.0,32.2764,32.2764,32.1557,32.1557,700.0
2020-07-16 14:20:00,39.93,39.93,39.79,39.79,600.0,32.1235,32.1235,32.0109,32.0109,600.0
2020-07-16 14:30:00,39.81,39.82,39.63,39.63,800.0,32.027,32.035,31.8822,31.8822,800.0
2020-07-16 14:40:00,39.63,39.64,39.47,39.47,2192.0,31.8822,31.8902,31.7535,31.7535,2192.0
2020-07-16 14:50:00,39.47,39.5,39.29,39.32,4666.0,31.7535,31.7776,31.6086,31.6328,4666.0
2020-07-16 15:00:00,39.33,39.33,39.27,39.33,600.0,31.6408,31.6408,31.5926,31.6408,600.0
2020-07-16 15:10:00,39.32,39.41,39.29,39.41,1531.0,31.6328,31.7052,31.6086,31.7052,1531.0
2020-07-16 15:20:00,39.43,39.53,39.42,39.47,2408.0,31.7213,31.8017,31.7132,31.7535,2408.0
2020-07-16 15:30:00,39.38,39.49,39.38,39.43,2400.0,31.681,31.7695,31.681,31.7213,2400.0
2020-07-16 15:40:00,39.43,39.43,39.32,39.34,3146.0,31.7213,31.7213,31.6328,31.6489,3146.0
2020-07-16 15:50:00,39.36,39.56,39.35,39.5,8178.0,31.665,31.8259,31.6569,31.7776,8178.0
2020-07-17 09:30:00,39.51,39.57,39.1,39.51,1109.0,31.7856,31.8339,31.4558,31.7856,1109.0
2020-07-17 09:40:00,39.71,40.09,39.71,40.04,2781.0,31.9465,32.2522,31.9465,32.212,2781.0
2020-07-17 09:50:00,40.15,40.22,40.07,40.08,996.0,32.3005,32.3568,32.2361,32.2442,996.0
2020-07-17 10:00:00,39.92,39.93,39.56,39.69,3330.0,32.1155,32.1235,31.8259,31.9304,3330.0
2020-07-17 10:10:00,39.48,39.48,39.41,39.41,787.0,31.7615,31.7615,31.7052,31.7052,787.0
2020-07-17 10:20:00,39.25,39.25,38.92,38.92,5093.0,31.5765,31.5765,31.311,31.311,5093.0
2020-07-17 10:30:00,38.8,38.93,38.8,38.88,6814.0,31.2144,31.319,31.2144,31.2788,6814.0
2020-07-17 10:40:00,38.96,39.24,38.92,39.21,4996.0,31.3432,31.5684,31.311,31.5443,4996.0
2020-07-17 10:50:00,39.18,39.39,39.18,39.39,1900.0,31.5201,31.6891,31.5201,31.6891,1900.0
2020-07-17 11:00:00,39.47,39.47,39.08,39.18,2766.0,31.7535,31.7535,31.4397,31.5201,2766.0
2020-07-17 11:10:00,39.31,39.4,39.31,39.36,910.0,31.6247,31.6971,31.6247,31.665,910.0
2020-07-17 11:20:00,39.39,39.45,39.3,39.3,2550.0,31.6891,31.7374,31.6167,31.6167,2550.0
2020-07-17 11:30:00,39.24,39.33,39.22,39.33,1200.0,31.5684,31.6408,31.5523,31.6408,1200.0
2020-07-17 11:40:00,39.28,39.4,39.28,39.36,900.0,31.6006,31.6971,31.6006,31.665,900.0
2020-07-17 11:50:00,39.24,39.33,39.24,39.29,1100.0,31.5684,31.6408,31.5684,31.6086,1100.0
2020-07-17 12:00:00,39.3,39.3,39.3,39.3,100.0,31.6167,31.6167,31.6167,31.6167,100.0
2020-07-17 12:10:00,39.27,39.34,39.24,39.34,1947.0,31.5926,31.6489,31.5684,31.6489,1947.0
2020-07-17 12:20:00,39.37,39.47,39.37,39.47,300.0,31.673,31.7535,31.673,31.7535,300.0
2020-07-17 12:30:00,39.47,39.48,39.4,39.43,2680.0,31.7535,31.7615,31.6971,31.7213,2680.0
2020-07-17 12:40:00,39.27,39.28,39.25,39.28,700.0,31.5926,31.6006,31.5765,31.6006,700.0
2020-07-17 12:50:00,39.18,39.27,39.17,39.17,1215.0,31.5201,31.5926,31.5121,31.5121,1215.0
2020-07-17 13:00:00,39.07,39.14,39.03,39.03,1200.0,31.4317,31.488,31.3995,31.3995,1200.0
2020-07-17 13:10:00,39.01,39.14,39.01,39.03,1100.0,31.3834,31.488,31.3834,31.3995,1100.0
2020-07-17 13:20:00,39.04,39.2,39.04,39.11,700.0,31.4075,31.5362,31.4075,31.4638,700.0
2020-07-17 13:30:00,39.09,39.11,39.06,39.07,700.0,31.4477,31.4638,31.4236,31.4317,700.0
2020-07-17 13:40:00,39.08,39.14,38.93,38.93,1200.0,31.4397,31.488,31.319,31.319,1200.0
2020-07-17 13:50:00,38.95,39.06,38.89,39.06,1250.0,31.3351,31.4236,31.2868,31.4236,1250.0
2020-07-17 14:00:00,39.02,39.06,38.99,39.01,800.0,31.3914,31.4236,31.3673,31.3834,800.0
2020-07-17 14:10:00,38.98,39.01,38.89,39.01,1385.0,31.3592,31.3834,31.2868,31.3834,1385.0
2020-07-17 14:20:00,38.96,38.96,38.83,38.85,700.0,31.3432,31.3432,31.2386,31.2547,700.0
2020-07-17 14:30:00,38.9,39.09,38.89,39.08,2985.0,31.2949,31.4477,31.2868,31.4397,2985.0
2020-07-17 14:40:00,39.03,39.03,38.72,38.75,1396.0,31.3995,31.3995,31.1501,31.1742,1396.0
2020-07-17 14:50:00,38.81,38.86,38.7,38.86,900.0,31.2225,31.2627,31.134,31.2627,900.0
2020-07-17 15:00:00,38.95,39.03,38.95,39.03,1200.0,31.3351,31.3995,31.3351,31.3995,1200.0
2020-07-17 15:10:00,38.9,38.96,38.86,38.96,1600.0,31.2949,31.3432,31.2627,31.3432,1600.0
2020-07-17 15:20:00,39.05,39.22,39.0,39.19,2445.0,31.4156,31.5523,31.3753,31.5282,2445.0
2020-07-17 15:30:00,39.17,39.17,39.05,39.11,2600.0,31.5121,31.5121,31.4156,31.4638,2600.0
2020-07-17 15:40:00,39.13,39.2,39.01,39.05,3567.0,31.4799,31.5362,31.3834,31.4156,3567.0
2020-07-17 15:50:00,38.98,39.04,38.94,39.04,7422.0,31.3592,31.4075,31.3271,31.4075,7422.0
2020-07-20 09:30:00,39.05,40.0,39.05,40.0,6217.0,31.4156,32.1798,31.4156,32.1798,6217.0
2020-07-20 09:40:00,39.93,39.94,38.85,38.85,4900.0,32.1235,32.1316,31.2547,31.2547,4900.0
2020-07-20 09:50:00,38.92,39.02,38.72,38.9,4074.0,31.311,31.3914,31.1501,31.2949,4074.0
2020-07-20 10:00:00,38.78,38.91,38.75,38.91,1050.0,31.1983,31.3029,31.1742,31.3029,1050.0
2020-07-20 10:10:00,38.91,38.99,38.82,38.94,1200.0,31.3029,31.3673,31.2305,31.3271,1200.0
2020-07-20 10:20:00,38.91,39.19,38.88,39.07,2000.0,31.3029,31.5282,31.2788,31.4317,2000.0
2020-07-20 10:30:00,39.16,39.5,39.15,39.5,1785.0,31.5041,31.7776,31.496,31.7776,1785.0
2020-07-20 10:40:00,39.46,39.85,39.46,39.71,1100.0,31.7454,32.0592,31.7454,31.9465,1100.0
2020-07-20 10:50:00,39.73,39.81,39.64,39.64,700.0,31.9626,32.027,31.8902,31.8902,700.0
2020-07-20 11:00:00,39.64,39.65,39.47,39.64,800.0,31.8902,31.8983,31.7535,31.8902,800.0
2020-07-20 11:10:00,39.67,39.68,39.33,39.44,1086.0,31.9144,31.9224,31.6408,31.7293,1086.0
2020-07-20 11:20:00,39.44,39.45,39.24,39.45,1000.0,31.7293,31.7374,31.5684,31.7374,1000.0
2020-07-20 11:30:00,39.43,39.63,39.43,39.57,1100.0,31.7213,31.8822,31.7213,31.8339,1100.0
2020-07-20 11:40:00,39.57,39.69,39.55,39.62,1463.0,31.8339,31.9304,31.8178,31.8741,1463.0
2020-07-20 11:50:00,39.58,39.75,39.58,39.72,2042.0,31.8419,31.9787,31.8419,31.9546,2042.0
2020-07-20 12:00:00,39.62,39.62,39.53,39.56,651.0,31.8741,31.8741,31.8017,31.8259,651.0
2020-07-20 12:10:00,39.63,39.63,39.61,39.61,600.0,31.8822,31.8822,31.8661,31.8661,600.0
2020-07-20 12:20:00,39.49,39.5,39.36,39.42,1600.0,31.7695,31.7776,31.665,31.7132,1600.0
2020-07-20 12:30:00,39.38,39.45,39.33,39.33,900.0,31.681,31.7374,31.6408,31.6408,900.0
2020-07-20 12:40:00,39.26,39.4,39.26,39.37,1200.0,31.5845,31.6971,31.5845,31.673,1200.0
2020-07-20 12:50:00,39.41,39.41,39.33,39.36,700.0,31.7052,31.7052,31.6408,31.665,700.0
2020-07-20 13:00:00,39.39,39.39,39.34,39.34,500.0,31.6891,31.6891,31.6489,31.6489,500.0
2020-07-20 13:10:00,39.36,39.43,39.35,39.38,997.0,31.665,31.7213,31.6569,31.681,997.0
2020-07-20 13:20:00,39.36,39.37,39.33,39.33,1000.0,31.665,31.673,31.6408,31.6408,1000.0
2020-07-20 13:30:00,39.36,39.36,39.2,39.21,500.0,31.665,31.665,31.5362,31.5443,500.0
2020-07-20 13:40:00,39.23,39.23,39.0,39.01,1756.0,31.5604,31.5604,31.3753,31.3834,1756.0
2020-07-20 13:50:00,38.95,39.1,38.95,38.99,1000.0,31.3351,31.4558,31.3351,31.3673,1000.0
2020-07-20 14:00:00,38.97,38.97,38.75,38.8,1000.0,31.3512,31.3512,31.1742,31.2144,1000.0
2020-07-20 14:10:00,38.75,38.78,38.64,38.68,2200.0,31.1742,31.1983,31.0857,31.1179,2200.0
2020-07-20 14:20:00,38.64,38.78,38.64,38.77,1820.0,31.0857,31.1983,31.0857,31.1903,1820.0
2020-07-20 14:30:00,38.8,38.86,38.8,38.86,2472.0,31.2144,31.2627,31.2144,31.2627,2472.0
2020-07-20 14:40:00,38.74,38.79,38.67,38.73,1706.0,31.1662,31.2064,31.1099,31.1581,1706.0
2020-07-20 14:50:00,38.76,38.79,38.71,38.71,1200.0,31.1823,31.2064,31.142,31.142,1200.0
2020-07-20 15:00:00,38.67,38.86,38.67,38.84,1918.0,31.1099,31.2627,31.1099,31.2466,1918.0
2020-07-20 15:10:00,38.79,38.8,38.74,38.78,500.0,31.2064,31.2144,31.1662,31.1983,500.0
2020-07-20 15:20:00,38.81,38.84,38.77,38.83,1800.0,31.2225,31.2466,31.1903,31.2386,1800.0
2020-07-20 15:30:00,38.83,38.86,38.76,38.77,2600.0,31.2386,31.2627,31.1823,31.1903,2600.0
2020-07-20 15:40:00,38.8,38.81,38.76,38.76,2568.0,31.2144,31.2225,31.1823,31.1823,2568.0
2020-07-20 15:50:00,38.7,38.7,38.57,38.62,4542.0,31.134,31.134,31.0294,31.0696,4542.0
2020-07-21 09:30:00,40.2,41.2,40.2,41.16,8886.0,32.3407,33.1452,32.3407,33.113,8886.0
2020-07-21 09:40:00,41.11,42.09,40.99,42.04,24308.0,33.0728,33.8612,32.9763,33.821,24308.0
2020-07-21 09:50:00,42.04,42.17,41.54,41.94,10075.0,33.821,33.9256,33.4188,33.7406,10075.0
2020-07-21 10:00:00,41.96,42.04,41.79,41.79,9709.0,33.7566,33.821,33.6199,33.6199,9709.0
2020-07-21 10:10:00,41.79,42.0,41.53,41.53,3932.0,33.6199,33.7888,33.4107,33.4107,3932.0
2020-07-21 10:20:00,41.5,41.83,41.5,41.74,6226.0,33.3866,33.6521,33.3866,33.5797,6226.0
2020-07-21 10:30:00,41.84,42.46,41.8,42.35,14300.0,33.6601,34.1589,33.6279,34.0704,14300.0
2020-07-21 10:40:00,42.32,42.38,41.94,42.27,7615.0,34.0463,34.0945,33.7406,34.006,7615.0
2020-07-21 10:50:00,42.3,42.31,41.84,41.84,3000.0,34.0302,34.0382,33.6601,33.6601,3000.0
2020-07-21 11:00:00,41.96,42.32,41.87,42.32,5408.0,33.7566,34.0463,33.6842,34.0463,5408.0
2020-07-21 11:10:00,42.4,42.75,42.3,42.66,5528.0,34.1106,34.3922,34.0302,34.3198,5528.0
2020-07-21 11:20:00,42.6,42.75,42.47,42.47,3822.0,34.2715,34.3922,34.1669,34.1669,3822.0
2020-07-21 11:30:00,42.57,42.79,42.49,42.59,12992.0,34.2474,34.4244,34.183,34.2635,12992.0
2020-07-21 11:40:00,42.56,42.68,42.51,42.56,4074.0,34.2393,34.3359,34.1991,34.2393,4074.0
2020-07-21 11:50:00,42.54,42.59,42.21,42.24,10603.0,34.2233,34.2635,33.9578,33.9819,10603.0
2020-07-21 12:00:00,42.26,42.35,42.11,42.12,3450.0,33.998,34.0704,33.8773,33.8854,3450.0
2020-07-21 12:10:00,42.05,42.05,41.81,42.01,2320.0,33.8291,33.8291,33.636,33.7969,2320.0
2020-07-21 12:20:00,42.02,42.02,41.78,41.87,2600.0,33.8049,33.8049,33.6118,33.6842,2600.0
2020-07-21 12:30:00,41.93,42.02,41.89,41.91,3432.0,33.7325,33.8049,33.7003,33.7164,3432.0
2020-07-21 12:40:00,42.02,42.28,42.02,42.28,2776.0,33.8049,34.0141,33.8049,34.0141,2776.0
2020-07-21 12:50:00,42.25,42.4,42.19,42.39,1490.0,33.9899,34.1106,33.9417,34.1026,1490.0
2020-07-21 13:00:00,42.37,42.41,42.24,42.24,3616.0,34.0865,34.1187,33.9819,33.9819,3616.0
2020-07-21 13:10:00,42.24,42.68,42.19,42.67,13766.0,33.9819,34.3359,33.9417,34.3278,13766.0
2020-07-21 13:20:00,42.63,42.63,42.39,42.39,2300.0,34.2957,34.2957,34.1026,34.1026,2300.0
2020-07-21 13:30:00,42.33,42.33,42.15,42.21,2016.0,34.0543,34.0543,33.9095,33.9578,2016.0
2020-07-21 13:40:00,42.29,42.35,42.24,42.33,2200.0,34.0221,34.0704,33.9819,34.0543,2200.0
2020-07-21 13:50:00,42.33,42.34,42.24,42.26,1722.0,34.0543,34.0624,33.9819,33.998,1722.0
2020-07-21 14:00:00,42.27,42.34,42.15,42.15,2411.0,34.006,34.0624,33.9095,33.9095,2411.0
2020-07-21 14:10:00,42.09,42.12,41.94,41.94,2100.0,33.8612,33.8854,33.7406,33.7406,2100.0
2020-07-21 14:20:00,41.9,42.09,41.86,42.0,3200.0,33.7084,33.8612,33.6762,33.7888,3200.0
2020-07-21 14:30:00,42.06,42.28,42.05,42.24,2700.0,33.8371,34.0141,33.8291,33.9819,2700.0
2020-07-21 14:40:00,42.26,42.33,42.18,42.33,1800.0,33.998,34.0543,33.9336,34.0543,1800.0
2020-07-21 14:50:00,42.25,42.52,42.25,42.51,8631.0,33.9899,34.2072,33.9899,34.1991,8631.0
2020-07-21 15:00:00,42.51,42.56,42.39,42.56,3430.0,34.1991,34.2393,34.1026,34.2393,3430.0
2020-07-21 15:10:00,42.55,42.56,42.06,42.06,4700.0,34.2313,34.2393,33.8371,33.8371,4700.0
2020-07-21 15:20:00,42.07,42.08,41.93,42.01,4100.0,33.8451,33.8532,33.7325,33.7969,4100.0
2020-07-21 15:30:00,42.07,42.07,41.96,42.02,6406.0,33.8451,33.8451,33.7566,33.8049,6406.0
2020-07-21 15:40:00,42.02,42.2,41.97,42.14,5930.0,33.8049,33.9497,33.7647,33.9015,5930.0
2020-07-21 15:50:00,42.09,42.19,41.96,42.08,16787.0,33.8612,33.9417,33.7566,33.8532,16787.0
2020-07-22 09:30:00,41.12,41.12,40.75,40.98,4075.0,33.0809,33.0809,32.7832,32.9682,4075.0
2020-07-22 09:40:00,41.12,41.43,41.12,41.15,1578.0,33.0809,33.3303,33.0809,33.105,1578.0
2020-07-22 09:50:00,41.0,41.11,40.65,40.77,2314.0,32.9843,33.0728,32.7028,32.7993,2314.0
2020-07-22 10:00:00,40.76,40.84,40.54,40.8,5247.0,32.7913,32.8556,32.6143,32.8234,5247.0
2020-07-22 10:10:00,40.71,40.74,40.41,40.7,2947.0,32.751,32.7752,32.5097,32.743,2947.0
2020-07-22 10:20:00,40.62,40.76,40.59,40.68,1100.0,32.6786,32.7913,32.6545,32.7269,1100.0
2020-07-22 10:30:00,40.82,41.22,40.82,41.22,2925.0,32.8395,33.1613,32.8395,33.1613,2925.0
2020-07-22 10:40:00,41.2,41.24,41.2,41.24,1500.0,33.1452,33.1774,33.1452,33.1774,1500.0
2020-07-22 10:50:00,41.02,41.15,41.01,41.15,1200.0,33.0004,33.105,32.9924,33.105,1200.0
2020-07-22 11:00:00,41.17,41.39,41.17,41.39,1160.0,33.1211,33.2981,33.1211,33.2981,1160.0
2020-07-22 11:10:00,41.25,41.32,41.24,41.29,1450.0,33.1855,33.2418,33.1774,33.2176,1450.0
2020-07-22 11:20:00,41.35,41.4,41.19,41.19,6036.0,33.2659,33.3061,33.1372,33.1372,6036.0
2020-07-22 11:30:00,41.19,41.19,41.13,41.13,1000.0,33.1372,33.1372,33.0889,33.0889,1000.0
2020-07-22 11:40:00,40.98,41.04,40.92,40.95,600.0,32.9682,33.0165,32.92,32.9441,600.0
2020-07-22 11:50:00,41.0,41.07,40.95,41.05,3729.0,32.9843,33.0406,32.9441,33.0246,3729.0
2020-07-22 12:00:00,40.99,41.07,40.97,40.98,1926.0,32.9763,33.0406,32.9602,32.9682,1926.0
2020-07-22 12:10:00,41.1,41.2,41.1,41.16,1165.0,33.0648,33.1452,33.0648,33.113,1165.0
2020-07-22 12:20:00,41.17,41.23,41.17,41.23,500.0,33.1211,33.1694,33.1211,33.1694,500.0
2020-07-22 12:30:00,41.22,41.44,41.22,41.4,1600.0,33.1613,33.3383,33.1613,33.3061,1600.0
2020-07-22 12:40:00,41.41,41.55,41.41,41.55,425.0,33.3142,33.4268,33.3142,33.4268,425.0
2020-07-22 12:50:00,41.53,41.62,41.53,41.62,1924.0,33.4107,33.4831,33.4107,33.4831,1924.0
2020-07-22 13:00:00,41.65,41.74,41.65,41.74,1300.0,33.5073,33.5797,33.5073,33.5797,1300.0
2020-07-22 13:10:00,41.56,41.6,41.56,41.6,400.0,33.4348,33.467,33.4348,33.467,400.0
2020-07-22 13:20:00,41.46,41.6,41.46,41.58,1000.0,33.3544,33.467,33.3544,33.4509,1000.0
2020-07-22 13:30:00,41.68,41.69,41.67,41.67,300.0,33.5314,33.5394,33.5233,33.5233,300.0
2020-07-22 13:40:00,41.67,41.68,41.54,41.54,1237.0,33.5233,33.5314,33.4188,33.4188,1237.0
2020-07-22 13:50:00,41.59,41.65,41.44,41.44,1926.0,33.459,33.5073,33.3383,33.3383,1926.0
2020-07-22 14:00:00,41.41,41.56,41.41,41.56,1100.0,33.3142,33.4348,33.3142,33.4348,1100.0
2020-07-22 14:10:00,41.55,41.75,41.52,41.62,1600.0,33.4268,33.5877,33.4027,33.4831,1600.0
2020-07-22 14:20:00,41.59,41.59,41.52,41.53,700.0,33.459,33.459,33.4027,33.4107,700.0
2020-07-22 14:30:00,41.46,41.64,41.46,41.56,1500.0,33.3544,33.4992,33.3544,33.4348,1500.0
2020-07-22 14:40:00,41.55,41.63,41.55,41.62,1300.0,33.4268,33.4912,33.4268,33.4831,1300.0
2020-07-22 14:50:00,41.67,41.81,41.67,41.8,3200.0,33.5233,33.636,33.5233,33.6279,3200.0
2020-07-22 15:00:00,41.8,41.8,41.57,41.6,1778.0,33.6279,33.6279,33.4429,33.467,1778.0
2020-07-22 15:10:00,41.58,41.66,41.58,41.58,2852.0,33.4509,33.5153,33.4509,33.4509,2852.0
2020-07-22 15:20:00,41.55,41.68,41.53,41.68,1350.0,33.4268,33.5314,33.4107,33.5314,1350.0
2020-07-22 15:30:00,41.73,41.73,41.59,41.63,2560.0,33.5716,33.5716,33.459,33.4912,2560.0
2020-07-22 15:40:00,41.58,41.8,41.58,41.74,1800.0,33.4509,33.6279,33.4509,33.5797,1800.0
2020-07-22 15:50:00,41.63,41.77,41.6,41.75,3300.0,33.4912,33.6038,33.467,33.5877,3300.0
2020-07-23 09:30:00,41.02,41.59,41.01,41.32,1900.0,33.0004,33.459,32.9924,33.2418,1900.0
2020-07-23 09:40:00,41.0,41.15,40.86,41.11,1700.0,32.9843,33.105,32.8717,33.0728,1700.0
2020-07-23 09:50:00,41.27,41.27,41.08,41.08,1082.0,33.2015,33.2015,33.0487,33.0487,1082.0
2020-07-23 10:00:00,41.19,41.24,40.85,40.86,1989.0,33.1372,33.1774,32.8637,32.8717,1989.0
2020-07-23 10:10:00,40.69,40.82,40.69,40.82,1570.0,32.7349,32.8395,32.7349,32.8395,1570.0
2020-07-23 10:20:00,40.87,40.87,40.71,40.87,1216.0,32.8797,32.8797,32.751,32.8797,1216.0
2020-07-23 10:30:00,40.93,40.95,40.82,40.95,10495.0,32.928,32.9441,32.8395,32.9441,10495.0
2020-07-23 10:40:00,41.06,41.13,41.01,41.01,700.0,33.0326,33.0889,32.9924,32.9924,700.0
2020-07-23 10:50:00,41.07,41.07,40.89,40.93,1100.0,33.0406,33.0406,32.8958,32.928,1100.0
2020-07-23 11:00:00,40.97,41.06,40.95,40.96,800.0,32.9602,33.0326,32.9441,32.9522,800.0
2020-07-23 11:10:00,40.94,40.99,40.88,40.92,1900.0,32.9361,32.9763,32.8878,32.92,1900.0
2020-07-23 11:20:00,40.93,41.06,40.93,40.99,1600.0,32.928,33.0326,32.928,32.9763,1600.0
2020-07-23 11:30:00,41.06,41.19,41.04,41.14,1596.0,33.0326,33.1372,33.0165,33.097,1596.0
2020-07-23 11:40:00,41.17,41.34,41.17,41.3,1409.0,33.1211,33.2579,33.1211,33.2257,1409.0
2020-07-23 11:50:00,41.32,41.32,41.21,41.32,600.0,33.2418,33.2418,33.1533,33.2418,600.0
2020-07-23 12:00:00,41.38,41.39,41.25,41.25,500.0,33.29,33.2981,33.1855,33.1855,500.0
2020-07-23 12:10:00,41.24,41.43,41.22,41.42,900.0,33.1774,33.3303,33.1613,33.3222,900.0
2020-07-23 12:20:00,41.46,41.56,41.46,41.56,4000.0,33.3544,33.4348,33.3544,33.4348,4000.0
2020-07-23 12:30:00,41.62,41.74,41.62,41.71,1100.0,33.4831,33.5797,33.4831,33.5555,1100.0
2020-07-23 12:40:00,41.83,41.88,41.73,41.73,1000.0,33.6521,33.6923,33.5716,33.5716,1000.0
2020-07-23 12:50:00,41.65,41.65,41.39,41.39,970.0,33.5073,33.5073,33.2981,33.2981,970.0
2020-07-23 13:00:00,41.36,41.44,41.36,41.44,700.0,33.2739,33.3383,33.2739,33.3383,700.0
2020-07-23 13:10:00,41.54,41.54,41.48,41.48,300.0,33.4188,33.4188,33.3705,33.3705,300.0
2020-07-23 13:20:00,41.47,41.56,41.47,41.56,200.0,33.3624,33.4348,33.3624,33.4348,200.0
2020-07-23 13:30:00,41.5,41.5,41.41,41.43,500.0,33.3866,33.3866,33.3142,33.3303,500.0
2020-07-23 13:40:00,41.31,41.32,41.29,41.29,300.0,33.2337,33.2418,33.2176,33.2176,300.0
2020-07-23 13:50:00,41.14,41.14,41.14,41.14,100.0,33.097,33.097,33.097,33.097,100.0
2020-07-23 14:00:00,41.19,41.22,41.14,41.15,400.0,33.1372,33.1613,33.097,33.105,400.0
2020-07-23 14:10:00,41.02,41.02,40.78,40.83,3730.0,33.0004,33.0004,32.8073,32.8476,3730.0
2020-07-23 14:20:00,40.84,40.98,40.75,40.93,1100.0,32.8556,32.9682,32.7832,32.928,1100.0
2020-07-23 14:30:00,40.91,40.98,40.9,40.9,1365.0,32.9119,32.9682,32.9039,32.9039,1365.0
2020-07-23 14:40:00,40.81,40.86,40.8,40.86,450.0,32.8315,32.8717,32.8234,32.8717,450.0
2020-07-23 14:50:00,40.95,41.01,40.95,41.01,200.0,32.9441,32.9924,32.9441,32.9924,200.0
2020-07-23 15:00:00,41.0,41.03,40.91,40.91,1660.0,32.9843,33.0085,32.9119,32.9119,1660.0
2020-07-23 15:10:00,40.88,40.88,40.78,40.78,1102.0,32.8878,32.8878,32.8073,32.8073,1102.0
2020-07-23 15:20:00,40.75,40.79,40.68,40.79,2878.0,32.7832,32.8154,32.7269,32.8154,2878.0
2020-07-23 15:30:00,40.63,40.82,40.63,40.82,2704.0,32.6867,32.8395,32.6867,32.8395,2704.0
2020-07-23 15:40:00,40.76,40.88,40.76,40.83,1453.0,32.7913,32.8878,32.7913,32.8476,1453.0
2020-07-23 15:50:00,40.83,41.1,40.79,41.09,8040.0,32.8476,33.0648,32.8154,33.0567,8040.0
2020-07-24 09:30:00,41.19,41.84,41.19,41.58,1100.0,33.1372,33.6601,33.1372,33.4509,1100.0
2020-07-24 09:40:00,41.71,41.77,41.35,41.45,2730.0,33.5555,33.6038,33.2659,33.3464,2730.0
2020-07-24 09:50:00,41.45,41.5,41.19,41.3,7997.0,33.3464,33.3866,33.1372,33.2257,7997.0
2020-07-24 10:00:00,41.35,41.6,41.32,41.39,2000.0,33.2659,33.467,33.2418,33.2981,2000.0
2020-07-24 10:10:00,41.44,41.44,41.08,41.08,700.0,33.3383,33.3383,33.0487,33.0487,700.0
2020-07-24 10:20:00,41.28,41.41,41.21,41.21,865.0,33.2096,33.3142,33.1533,33.1533,865.0
2020-07-24 10:30:00,41.29,41.38,41.29,41.36,300.0,33.2176,33.29,33.2176,33.2739,300.0
2020-07-24 10:40:00,41.6,41.71,41.6,41.63,447.0,33.467,33.5555,33.467,33.4912,447.0
2020-07-24 10:50:00,41.49,41.49,41.27,41.27,337.0,33.3785,33.3785,33.2015,33.2015,337.0
2020-07-24 11:00:00,41.25,41.25,41.07,41.07,400.0,33.1855,33.1855,33.0406,33.0406,400.0
2020-07-24 11:10:00,40.97,41.06,40.97,41.06,400.0,32.9602,33.0326,32.9602,33.0326,400.0
2020-07-24 11:20:00,40.63,40.76,40.63,40.66,800.0,32.6867,32.7913,32.6867,32.7108,800.0
2020-07-24 11:30:00,40.64,40.64,40.38,40.49,1003.0,32.6947,32.6947,32.4855,32.574,1003.0
2020-07-24 11:40:00,40.57,40.6,40.57,40.59,300.0,32.6384,32.6625,32.6384,32.6545,300.0
2020-07-24 11:50:00,40.68,40.68,40.54,40.54,800.0,32.7269,32.7269,32.6143,32.6143,800.0
2020-07-24 12:00:00,40.56,40.56,40.5,40.5,200.0,32.6304,32.6304,32.5821,32.5821,200.0
2020-07-24 12:10:00,40.57,40.74,40.57,40.69,600.0,32.6384,32.7752,32.6384,32.7349,600.0
2020-07-24 12:20:00,40.64,40.65,40.64,40.65,200.0,32.6947,32.7028,32.6947,32.7028,200.0
2020-07-24 12:30:00,40.67,40.83,40.67,40.83,600.0,32.7188,32.8476,32.7188,32.8476,600.0
2020-07-24 12:40:00,40.75,40.75,40.75,40.75,100.0,32.7832,32.7832,32.7832,32.7832,100.0
2020-07-24 12:50:00,40.71,40.86,40.71,40.85,500.0,32.751,32.8717,32.751,32.8637,500.0
2020-07-24 13:00:00,40.78,40.78,40.65,40.65,400.0,32.8073,32.8073,32.7028,32.7028,400.0
2020-07-24 13:10:00,40.63,40.63,40.46,40.46,1111.0,32.6867,32.6867,32.5499,32.5499,1111.0
2020-07-24 13:20:00,40.49,40.49,40.45,40.45,1508.0,32.574,32.574,32.5419,32.5419,1508.0
2020-07-24 13:30:00,40.33,40.44,40.33,40.44,1525.0,32.4453,32.5338,32.4453,32.5338,1525.0
2020-07-24 13:40:00,40.44,40.44,40.44,40.44,0.0,32.5338,32.5338,32.5338,32.5338,0.0
2020-07-24 13:50:00,40.4,40.41,40.4,40.41,300.0,32.5016,32.5097,32.5016,32.5097,300.0
2020-07-24 14:00:00,40.47,40.59,40.47,40.59,600.0,32.5579,32.6545,32.5579,32.6545,600.0
2020-07-24 14:10:00,40.6,40.72,40.56,40.72,400.0,32.6625,32.7591,32.6304,32.7591,400.0
2020-07-24 14:20:00,40.74,40.87,40.74,40.87,400.0,32.7752,32.8797,32.7752,32.8797,400.0
2020-07-24 14:30:00,40.79,40.8,40.72,40.8,500.0,32.8154,32.8234,32.7591,32.8234,500.0
2020-07-24 14:40:00,40.89,40.92,40.89,40.92,200.0,32.8958,32.92,32.8958,32.92,200.0
2020-07-24 14:50:00,40.95,40.95,40.95,40.95,100.0,32.9441,32.9441,32.9441,32.9441,100.0
2020-07-24 15:00:00,40.88,40.88,40.79,40.88,400.0,32.8878,32.8878,32.8154,32.8878,400.0
2020-07-24 15:10:00,40.85,40.9,40.7,40.7,1300.0,32.8637,32.9039,32.743,32.743,1300.0
2020-07-24 15:20:00,40.68,40.7,40.61,40.61,1259.0,32.7269,32.743,32.6706,32.6706,1259.0
2020-07-24 15:30:00,40.61,40.76,40.56,40.74,1900.0,32.6706,32.7913,32.6304,32.7752,1900.0
2020-07-24 15:40:00,40.72,40.76,40.69,40.74,2760.0,32.7591,32.7913,32.7349,32.7752,2760.0
2020-07-24 15:50:00,40.76,40.77,40.65,40.76,2846.0,32.7913,32.7993,32.7028,32.7913,2846.0
2020-07-27 09:30:00,40.95,40.95,40.21,40.21,2191.0,32.9441,32.9441,32.3488,32.3488,2191.0
2020-07-27 09:40:00,40.2,40.93,40.2,40.93,2518.0,32.3407,32.928,32.3407,32.928,2518.0
2020-07-27 09:50:00,40.78,40.83,40.65,40.65,1177.0,32.8073,32.8476,32.7028,32.7028,1177.0
2020-07-27 10:00:00,40.5,40.5,40.24,40.49,2775.0,32.5821,32.5821,32.3729,32.574,2775.0
2020-07-27 10:10:00,40.47,40.53,40.34,40.53,538.0,32.5579,32.6062,32.4534,32.6062,538.0
2020-07-27 10:20:00,40.47,40.65,40.47,40.6,1350.0,32.5579,32.7028,32.5579,32.6625,1350.0
2020-07-27 10:30:00,40.76,40.76,40.54,40.74,500.0,32.7913,32.7913,32.6143,32.7752,500.0
2020-07-27 10:40:00,40.81,40.81,40.5,40.6,520.0,32.8315,32.8315,32.5821,32.6625,520.0
2020-07-27 10:50:00,40.6,40.6,40.49,40.49,1300.0,32.6625,32.6625,32.574,32.574,1300.0
2020-07-27 11:00:00,40.46,40.46,40.2,40.2,1300.0,32.5499,32.5499,32.3407,32.3407,1300.0
2020-07-27 11:10:00,40.28,40.28,40.22,40.22,1802.0,32.4051,32.4051,32.3568,32.3568,1802.0
2020-07-27 11:20:00,40.16,40.18,40.12,40.18,500.0,32.3086,32.3246,32.2764,32.3246,500.0
2020-07-27 11:30:00,40.14,40.14,40.0,40.01,600.0,32.2925,32.2925,32.1798,32.1879,600.0
2020-07-27 11:40:00,39.98,40.01,39.9,39.9,500.0,32.1637,32.1879,32.0994,32.0994,500.0
2020-07-27 11:50:00,39.91,39.91,39.69,39.69,500.0,32.1074,32.1074,31.9304,31.9304,500.0
2020-07-27 12:00:00,39.75,39.84,39.7,39.84,1100.0,31.9787,32.0511,31.9385,32.0511,1100.0
2020-07-27 12:10:00,39.91,39.97,39.8,39.97,1297.0,32.1074,32.1557,32.0189,32.1557,1297.0
2020-07-27 12:20:00,39.97,40.15,39.97,40.15,850.0,32.1557,32.3005,32.1557,32.3005,850.0
2020-07-27 12:30:00,40.13,40.2,40.08,40.2,800.0,32.2844,32.3407,32.2442,32.3407,800.0
2020-07-27 12:40:00,40.23,40.27,40.22,40.22,500.0,32.3649,32.397,32.3568,32.3568,500.0
2020-07-27 12:50:00,40.19,40.2,40.17,40.17,400.0,32.3327,32.3407,32.3166,32.3166,400.0
2020-07-27 13:00:00,40.09,40.15,40.08,40.09,1400.0,32.2522,32.3005,32.2442,32.2522,1400.0
2020-07-27 13:10:00,40.12,40.28,40.12,40.27,800.0,32.2764,32.4051,32.2764,32.397,800.0
2020-07-27 13:20:00,40.15,40.22,40.09,40.22,833.0,32.3005,32.3568,32.2522,32.3568,833.0
2020-07-27 13:30:00,40.15,40.27,40.15,40.27,1200.0,32.3005,32.397,32.3005,32.397,1200.0
2020-07-27 13:40:00,40.19,40.23,40.18,40.23,400.0,32.3327,32.3649,32.3246,32.3649,400.0
2020-07-27 13:50:00,40.25,40.26,40.23,40.25,1400.0,32.381,32.389,32.3649,32.381,1400.0
2020-07-27 14:00:00,40.23,40.23,40.16,40.17,700.0,32.3649,32.3649,32.3086,32.3166,700.0
2020-07-27 14:10:00,40.13,40.13,40.09,40.1,300.0,32.2844,32.2844,32.2522,32.2603,300.0
2020-07-27 14:20:00,40.09,40.15,40.09,40.11,1037.0,32.2522,32.3005,32.2522,32.2683,1037.0
2020-07-27 14:30:00,40.08,40.13,40.06,40.1,600.0,32.2442,32.2844,32.2281,32.2603,600.0
2020-07-27 14:40:00,40.11,40.12,40.02,40.07,1050.0,32.2683,32.2764,32.1959,32.2361,1050.0
2020-07-27 14:50:00,40.03,40.04,39.96,39.97,1300.0,32.204,32.212,32.1477,32.1557,1300.0
2020-07-27 15:00:00,39.88,39.88,39.8,39.82,600.0,32.0833,32.0833,32.0189,32.035,600.0
2020-07-27 15:10:00,39.82,39.83,39.75,39.81,1300.0,32.035,32.0431,31.9787,32.027,1300.0
2020-07-27 15:20:00,39.89,39.9,39.83,39.85,600.0,32.0913,32.0994,32.0431,32.0592,600.0
2020-07-27 15:30:00,39.91,40.01,39.91,39.94,1400.0,32.1074,32.1879,32.1074,32.1316,1400.0
2020-07-27 15:40:00,39.9,39.9,39.74,39.82,1700.0,32.0994,32.0994,31.9707,32.035,1700.0
2020-07-27 15:50:00,39.87,40.08,39.84,40.06,7250.0,32.0752,32.2442,32.0511,32.2281,7250.0
2020-07-28 09:30:00,39.79,40.0,39.79,39.9,1300.0,32.0109,32.1798,32.0109,32.0994,1300.0
2020-07-28 09:40:00,40.08,40.1,39.76,39.89,898.0,32.2442,32.2603,31.9868,32.0913,898.0
2020-07-28 09:50:00,39.93,39.93,39.6,39.6,1669.0,32.1235,32.1235,31.858,31.858,1669.0
2020-07-28 10:00:00,39.61,39.94,39.61,39.94,867.0,31.8661,32.1316,31.8661,32.1316,867.0
2020-07-28 10:10:00,40.01,40.17,39.97,40.17,439.0,32.1879,32.3166,32.1557,32.3166,439.0
2020-07-28 10:20:00,40.01,40.02,39.84,39.88,900.0,32.1879,32.1959,32.0511,32.0833,900.0
2020-07-28 10:30:00,39.83,39.83,39.72,39.72,300.0,32.0431,32.0431,31.9546,31.9546,300.0
2020-07-28 10:40:00,39.75,39.75,39.64,39.66,393.0,31.9787,31.9787,31.8902,31.9063,393.0
2020-07-28 10:50:00,39.58,39.67,39.58,39.67,1471.0,31.8419,31.9144,31.8419,31.9144,1471.0
2020-07-28 11:00:00,39.68,39.68,39.46,39.46,400.0,31.9224,31.9224,31.7454,31.7454,400.0
2020-07-28 11:10:00,39.73,39.91,39.65,39.65,12014.0,31.9626,32.1074,31.8983,31.8983,12014.0
2020-07-28 11:20:00,39.65,39.65,39.6,39.61,3559.0,31.8983,31.8983,31.858,31.8661,3559.0
2020-07-28 11:30:00,39.6,39.6,39.6,39.6,100.0,31.858,31.858,31.858,31.858,100.0
2020-07-28 11:40:00,39.65,39.65,39.61,39.61,200.0,31.8983,31.8983,31.8661,31.8661,200.0
2020-07-28 11:50:00,39.63,39.63,39.47,39.5,500.0,31.8822,31.8822,31.7535,31.7776,500.0
2020-07-28 12:00:00,39.64,39.67,39.64,39.64,3730.0,31.8902,31.9144,31.8902,31.8902,3730.0
2020-07-28 12:10:00,39.45,39.48,39.36,39.36,500.0,31.7374,31.7615,31.665,31.665,500.0
2020-07-28 12:20:00,39.28,39.37,39.28,39.36,900.0,31.6006,31.673,31.6006,31.665,900.0
2020-07-28 12:30:00,39.35,39.51,39.35,39.51,550.0,31.6569,31.7856,31.6569,31.7856,550.0
2020-07-28 12:40:00,39.48,39.54,39.48,39.54,201.0,31.7615,31.8098,31.7615,31.8098,201.0
2020-07-28 12:50:00,39.57,39.57,39.57,39.57,100.0,31.8339,31.8339,31.8339,31.8339,100.0
2020-07-28 13:00:00,39.56,39.6,39.56,39.59,1270.0,31.8259,31.858,31.8259,31.85,1270.0
2020-07-28 13:10:00,39.44,39.46,39.44,39.46,200.0,31.7293,31.7454,31.7293,31.7454,200.0
2020-07-28 13:20:00,39.48,39.49,39.4,39.4,600.0,31.7615,31.7695,31.6971,31.6971,600.0
2020-07-28 13:30:00,39.45,39.45,39.31,39.31,866.0,31.7374,31.7374,31.6247,31.6247,866.0
2020-07-28 13:40:00,39.3,39.3,39.2,39.2,1635.0,31.6167,31.6167,31.5362,31.5362,1635.0
2020-07-28 13:50:00,39.27,39.37,39.27,39.31,466.0,31.5926,31.673,31.5926,31.6247,466.0
2020-07-28 14:00:00,39.4,39.5,39.4,39.5,1673.0,31.6971,31.7776,31.6971,31.7776,1673.0
2020-07-28 14:10:00,39.46,39.5,39.41,39.49,1777.0,31.7454,31.7776,31.7052,31.7695,1777.0
2020-07-28 14:20:00,39.43,39.44,39.4,39.4,765.0,31.7213,31.7293,31.6971,31.6971,765.0
2020-07-28 14:30:00,39.4,39.43,39.29,39.34,865.0,31.6971,31.7213,31.6086,31.6489,865.0
2020-07-28 14:40:00,39.25,39.25,39.19,39.24,1600.0,31.5765,31.5765,31.5282,31.5684,1600.0
2020-07-28 14:50:00,39.21,39.27,39.11,39.27,1203.0,31.5443,31.5926,31.4638,31.5926,1203.0
2020-07-28 15:00:00,39.19,39.19,39.06,39.06,948.0,31.5282,31.5282,31.4236,31.4236,948.0
2020-07-28 15:10:00,39.04,39.11,38.94,39.05,4474.0,31.4075,31.4638,31.3271,31.4156,4474.0
2020-07-28 15:20:00,39.03,39.03,38.86,38.86,1615.0,31.3995,31.3995,31.2627,31.2627,1615.0
2020-07-28 15:30:00,38.89,38.93,38.79,38.79,2900.0,31.2868,31.319,31.2064,31.2064,2900.0
2020-07-28 15:40:00,38.83,38.9,38.8,38.82,2948.0,31.2386,31.2949,31.2144,31.2305,2948.0
2020-07-28 15:50:00,38.86,38.9,38.78,38.9,6425.0,31.2627,31.2949,31.1983,31.2949,6425.0
2020-07-29 09:30:00,38.95,39.0,38.85,38.91,30501.0,31.3351,31.3753,31.2547,31.3029,30501.0
2020-07-29 09:40:00,38.78,39.0,38.78,39.0,700.0,31.1983,31.3753,31.1983,31.3753,700.0
2020-07-29 09:50:00,39.0,39.55,39.0,39.22,2000.0,31.3753,31.8178,31.3753,31.5523,2000.0
2020-07-29 10:00:00,39.2,39.31,39.08,39.15,1496.0,31.5362,31.6247,31.4397,31.496,1496.0
2020-07-29 10:10:00,39.15,39.21,39.09,39.1,1100.0,31.496,31.5443,31.4477,31.4558,1100.0
2020-07-29 10:20:00,39.14,39.33,39.14,39.33,500.0,31.488,31.6408,31.488,31.6408,500.0
2020-07-29 10:30:00,39.36,39.45,39.2,39.2,1400.0,31.665,31.7374,31.5362,31.5362,1400.0
2020-07-29 10:40:00,39.26,39.3,39.22,39.24,700.0,31.5845,31.6167,31.5523,31.5684,700.0
2020-07-29 10:50:00,39.33,39.45,39.24,39.24,1800.0,31.6408,31.7374,31.5684,31.5684,1800.0
2020-07-29 11:00:00,39.33,39.33,39.04,39.09,3555.0,31.6408,31.6408,31.4075,31.4477,3555.0
2020-07-29 11:10:00,39.03,39.31,38.97,39.31,1301.0,31.3995,31.6247,31.3512,31.6247,1301.0
2020-07-29 11:20:00,39.34,39.43,39.25,39.43,900.0,31.6489,31.7213,31.5765,31.7213,900.0
2020-07-29 11:30:00,39.5,39.65,39.5,39.64,1594.0,31.7776,31.8983,31.7776,31.8902,1594.0
2020-07-29 11:40:00,39.58,39.65,39.55,39.63,1103.0,31.8419,31.8983,31.8178,31.8822,1103.0
2020-07-29 11:50:00,39.6,39.64,39.6,39.64,400.0,31.858,31.8902,31.858,31.8902,400.0
2020-07-29 12:00:00,39.66,39.83,39.66,39.78,1703.0,31.9063,32.0431,31.9063,32.0028,1703.0
2020-07-29 12:10:00,39.76,39.8,39.68,39.68,1700.0,31.9868,32.0189,31.9224,31.9224,1700.0
2020-07-29 12:20:00,39.74,39.9,39.73,39.82,2844.0,31.9707,32.0994,31.9626,32.035,2844.0
2020-07-29 12:30:00,39.79,39.86,39.77,39.85,1320.0,32.0109,32.0672,31.9948,32.0592,1320.0
2020-07-29 12:40:00,39.86,39.86,39.83,39.83,300.0,32.0672,32.0672,32.0431,32.0431,300.0
2020-07-29 12:50:00,39.74,39.74,39.62,39.62,700.0,31.9707,31.9707,31.8741,31.8741,700.0
2020-07-29 13:00:00,39.6,39.69,39.58,39.66,600.0,31.858,31.9304,31.8419,31.9063,600.0
2020-07-29 13:10:00,39.68,39.8,39.68,39.8,700.0,31.9224,32.0189,31.9224,32.0189,700.0
2020-07-29 13:20:00,39.8,39.94,39.79,39.94,2246.0,32.0189,32.1316,32.0109,32.1316,2246.0
2020-07-29 13:30:00,39.9,39.94,39.8,39.8,1760.0,32.0994,32.1316,32.0189,32.0189,1760.0
2020-07-29 13:40:00,39.78,39.96,39.78,39.96,500.0,32.0028,32.1477,32.0028,32.1477,500.0
2020-07-29 13:50:00,39.95,39.97,39.91,39.94,781.0,32.1396,32.1557,32.1074,32.1316,781.0
2020-07-29 14:00:00,39.99,40.09,39.97,40.08,1185.0,32.1718,32.2522,32.1557,32.2442,1185.0
2020-07-29 14:10:00,40.06,40.16,40.02,40.16,708.0,32.2281,32.3086,32.1959,32.3086,708.0
2020-07-29 14:20:00,40.26,40.26,40.21,40.21,1052.0,32.389,32.389,32.3488,32.3488,1052.0
2020-07-29 14:30:00,40.25,40.37,40.25,40.37,1284.0,32.381,32.4775,32.381,32.4775,1284.0
2020-07-29 14:40:00,40.35,40.5,40.33,40.48,1810.0,32.4614,32.5821,32.4453,32.566,1810.0
2020-07-29 14:50:00,40.46,40.49,40.42,40.42,2987.0,32.5499,32.574,32.5177,32.5177,2987.0
2020-07-29 15:00:00,40.35,40.35,40.25,40.32,1965.0,32.4614,32.4614,32.381,32.4373,1965.0
2020-07-29 15:10:00,40.34,40.55,40.34,40.51,2040.0,32.4534,32.6223,32.4534,32.5901,2040.0
2020-07-29 15:20:00,40.56,40.65,40.44,40.54,3540.0,32.6304,32.7028,32.5338,32.6143,3540.0
2020-07-29 15:30:00,40.52,40.61,40.44,40.56,3557.0,32.5982,32.6706,32.5338,32.6304,3557.0
2020-07-29 15:40:00,40.58,40.66,40.55,40.62,3300.0,32.6464,32.7108,32.6223,32.6786,3300.0
2020-07-29 15:50:00,40.64,40.79,40.57,40.76,9438.0,32.6947,32.8154,32.6384,32.7913,9438.0
2020-07-30 09:30:00,39.42,39.44,38.86,38.89,3580.0,31.7132,31.7293,31.2627,31.2868,3580.0
2020-07-30 09:40:00,39.11,39.13,38.9,38.98,2702.0,31.4638,31.4799,31.2949,31.3592,2702.0
2020-07-30 09:50:00,38.97,38.97,38.61,38.63,5885.0,31.3512,31.3512,31.0616,31.0777,5885.0
2020-07-30 10:00:00,38.6,38.69,38.5,38.67,7017.0,31.0535,31.1259,30.9731,31.1099,7017.0
2020-07-30 10:10:00,38.87,38.87,38.66,38.75,3302.0,31.2708,31.2708,31.1018,31.1742,3302.0
2020-07-30 10:20:00,38.6,38.89,38.51,38.71,3440.0,31.0535,31.2868,30.9811,31.142,3440.0
2020-07-30 10:30:00,38.77,39.0,38.75,38.9,2019.0,31.1903,31.3753,31.1742,31.2949,2019.0
2020-07-30 10:40:00,38.89,39.02,38.87,38.88,1400.0,31.2868,31.3914,31.2708,31.2788,1400.0
2020-07-30 10:50:00,38.83,38.93,38.83,38.93,1100.0,31.2386,31.319,31.2386,31.319,1100.0
2020-07-30 11:00:00,38.99,39.2,38.99,39.2,1023.0,31.3673,31.5362,31.3673,31.5362,1023.0
2020-07-30 11:10:00,39.15,39.3,39.14,39.22,1200.0,31.496,31.6167,31.488,31.5523,1200.0
2020-07-30 11:20:00,39.03,39.06,38.9,38.95,1964.0,31.3995,31.4236,31.2949,31.3351,1964.0
2020-07-30 11:30:00,38.88,39.05,38.86,39.02,1250.0,31.2788,31.4156,31.2627,31.3914,1250.0
2020-07-30 11:40:00,39.06,39.17,39.06,39.06,900.0,31.4236,31.5121,31.4236,31.4236,900.0
2020-07-30 11:50:00,39.08,39.42,39.08,39.41,1190.0,31.4397,31.7132,31.4397,31.7052,1190.0
2020-07-30 12:00:00,39.45,39.45,39.32,39.42,1385.0,31.7374,31.7374,31.6328,31.7132,1385.0
2020-07-30 12:10:00,39.48,39.6,39.48,39.54,300.0,31.7615,31.858,31.7615,31.8098,300.0
2020-07-30 12:20:00,39.54,39.54,39.46,39.46,400.0,31.8098,31.8098,31.7454,31.7454,400.0
2020-07-30 12:30:00,39.65,39.65,39.47,39.47,800.0,31.8983,31.8983,31.7535,31.7535,800.0
2020-07-30 12:40:00,39.37,39.41,39.37,39.41,300.0,31.673,31.7052,31.673,31.7052,300.0
2020-07-30 12:50:00,39.55,39.59,39.55,39.57,400.0,31.8178,31.85,31.8178,31.8339,400.0
2020-07-30 13:00:00,39.57,39.61,39.57,39.58,300.0,31.8339,31.8661,31.8339,31.8419,300.0
2020-07-30 13:10:00,39.58,39.58,39.51,39.51,500.0,31.8419,31.8419,31.7856,31.7856,500.0
2020-07-30 13:20:00,39.49,39.59,39.41,39.41,700.0,31.7695,31.85,31.7052,31.7052,700.0
2020-07-30 13:30:00,39.42,39.5,39.42,39.44,900.0,31.7132,31.7776,31.7132,31.7293,900.0
2020-07-30 13:40:00,39.48,39.49,39.4,39.41,700.0,31.7615,31.7695,31.6971,31.7052,700.0
2020-07-30 13:50:00,39.39,39.4,39.31,39.31,960.0,31.6891,31.6971,31.6247,31.6247,960.0
2020-07-30 14:00:00,39.27,39.55,39.27,39.53,1420.0,31.5926,31.8178,31.5926,31.8017,1420.0
2020-07-30 14:10:00,39.58,39.67,39.58,39.58,1592.0,31.8419,31.9144,31.8419,31.8419,1592.0
2020-07-30 14:20:00,39.59,39.69,39.59,39.6,2140.0,31.85,31.9304,31.85,31.858,2140.0
2020-07-30 14:30:00,39.64,39.74,39.64,39.74,1123.0,31.8902,31.9707,31.8902,31.9707,1123.0
2020-07-30 14:40:00,39.75,39.75,39.72,39.75,500.0,31.9787,31.9787,31.9546,31.9787,500.0
2020-07-30 14:50:00,39.73,39.74,39.6,39.6,1000.0,31.9626,31.9707,31.858,31.858,1000.0
2020-07-30 15:00:00,39.68,39.76,39.68,39.69,6077.0,31.9224,31.9868,31.9224,31.9304,6077.0
2020-07-30 15:10:00,39.65,39.74,39.6,39.74,1019.0,31.8983,31.9707,31.858,31.9707,1019.0
2020-07-30 15:20:00,39.76,39.9,39.76,39.88,1300.0,31.9868,32.0994,31.9868,32.0833,1300.0
2020-07-30 15:30:00,39.93,39.94,39.83,39.83,2148.0,32.1235,32.1316,32.0431,32.0431,2148.0
2020-07-30 15:40:00,39.82,39.82,39.52,39.52,3032.0,32.035,32.035,31.7937,31.7937,3032.0
2020-07-30 15:50:00,39.51,39.6,39.48,39.5,10542.0,31.7856,31.858,31.7615,31.7776,10542.0
2020-07-31 09:30:00,39.36,39.73,39.22,39.73,2206.0,31.665,31.9626,31.5523,31.9626,2206.0
2020-07-31 09:40:00,39.67,39.67,39.5,39.6,1300.0,31.9144,31.9144,31.7776,31.858,1300.0
2020-07-31 09:50:00,39.51,39.68,39.51,39.68,650.0,31.7856,31.9224,31.7856,31.9224,650.0
2020-07-31 10:00:00,39.94,39.96,39.7,39.7,1247.0,32.1316,32.1477,31.9385,31.9385,1247.0
2020-07-31 10:10:00,39.57,39.61,39.39,39.39,2083.0,31.8339,31.8661,31.6891,31.6891,2083.0
2020-07-31 10:20:00,39.34,39.4,39.24,39.27,1894.0,31.6489,31.6971,31.5684,31.5926,1894.0
2020-07-31 10:30:00,39.23,39.29,39.23,39.28,900.0,31.5604,31.6086,31.5604,31.6006,900.0
2020-07-31 10:40:00,39.32,39.32,39.23,39.23,400.0,31.6328,31.6328,31.5604,31.5604,400.0
2020-07-31 10:50:00,39.39,39.46,39.2,39.31,1386.0,31.6891,31.7454,31.5362,31.6247,1386.0
2020-07-31 11:00:00,39.42,39.48,39.34,39.48,400.0,31.7132,31.7615,31.6489,31.7615,400.0
2020-07-31 11:10:00,39.34,39.34,39.21,39.23,1513.0,31.6489,31.6489,31.5443,31.5604,1513.0
2020-07-31 11:20:00,39.46,39.54,39.42,39.43,857.0,31.7454,31.8098,31.7132,31.7213,857.0
2020-07-31 11:30:00,39.55,39.61,39.49,39.49,1100.0,31.8178,31.8661,31.7695,31.7695,1100.0
2020-07-31 11:40:00,39.4,39.41,39.32,39.37,1200.0,31.6971,31.7052,31.6328,31.673,1200.0
2020-07-31 11:50:00,39.37,39.37,39.29,39.36,900.0,31.673,31.673,31.6086,31.665,900.0
2020-07-31 12:00:00,39.26,39.36,39.25,39.25,1466.0,31.5845,31.665,31.5765,31.5765,1466.0
2020-07-31 12:10:00,39.29,39.48,39.28,39.42,1973.0,31.6086,31.7615,31.6006,31.7132,1973.0
2020-07-31 12:20:00,39.43,39.59,39.43,39.59,900.0,31.7213,31.85,31.7213,31.85,900.0
2020-07-31 12:30:00,39.55,39.55,39.55,39.55,100.0,31.8178,31.8178,31.8178,31.8178,100.0
2020-07-31 12:40:00,39.65,39.66,39.53,39.53,1584.0,31.8983,31.9063,31.8017,31.8017,1584.0
2020-07-31 12:50:00,39.54,39.58,39.44,39.45,2416.0,31.8098,31.8419,31.7293,31.7374,2416.0
2020-07-31 13:00:00,39.53,39.58,39.45,39.58,1797.0,31.8017,31.8419,31.7374,31.8419,1797.0
2020-07-31 13:10:00,39.52,39.69,39.52,39.69,1500.0,31.7937,31.9304,31.7937,31.9304,1500.0
2020-07-31 13:20:00,39.73,39.91,39.73,39.91,1590.0,31.9626,32.1074,31.9626,32.1074,1590.0
2020-07-31 13:30:00,39.92,39.96,39.91,39.91,900.0,32.1155,32.1477,32.1074,32.1074,900.0
2020-07-31 13:40:00,39.88,39.95,39.84,39.95,1989.0,32.0833,32.1396,32.0511,32.1396,1989.0
2020-07-31 13:50:00,39.94,40.03,39.86,39.99,3900.0,32.1316,32.204,32.0672,32.1718,3900.0
2020-07-31 14:00:00,39.98,40.05,39.79,39.79,1984.0,32.1637,32.2201,32.0109,32.0109,1984.0
2020-07-31 14:10:00,39.76,39.85,39.73,39.81,1568.0,31.9868,32.0592,31.9626,32.027,1568.0
2020-07-31 14:20:00,39.87,39.92,39.85,39.92,900.0,32.0752,32.1155,32.0592,32.1155,900.0
2020-07-31 14:30:00,39.92,40.0,39.89,39.93,1913.0,32.1155,32.1798,32.0913,32.1235,1913.0
2020-07-31 14:40:00,39.89,39.99,39.89,39.89,2409.0,32.0913,32.1718,32.0913,32.0913,2409.0
2020-07-31 14:50:00,39.9,39.95,39.85,39.86,1100.0,32.0994,32.1396,32.0592,32.0672,1100.0
2020-07-31 15:00:00,39.93,40.0,39.91,39.92,2192.0,32.1235,32.1798,32.1074,32.1155,2192.0
2020-07-31 15:10:00,39.9,40.01,39.89,39.94,4207.0,32.0994,32.1879,32.0913,32.1316,4207.0
2020-07-31 15:20:00,39.85,39.94,39.85,39.92,3198.0,32.0592,32.1316,32.0592,32.1155,3198.0
2020-07-31 15:30:00,39.93,39.95,39.75,39.75,3587.0,32.1235,32.1396,31.9787,31.9787,3587.0
2020-07-31 15:40:00,39.71,39.98,39.7,39.98,4717.0,31.9465,32.1637,31.9385,32.1637,4717.0
2020-07-31 15:50:00,39.93,39.93,39.59,39.85,16399.0,32.1235,32.1235,31.85,32.0592,16399.0
2020-08-03 09:30:00,39.87,39.87,39.17,39.17,2055.0,32.0752,32.0752,31.5121,31.5121,2055.0
2020-08-03 09:40:00,39.2,39.2,38.85,38.85,5679.0,31.5362,31.5362,31.2547,31.2547,5679.0
2020-08-03 09:50:00,38.87,39.14,38.87,39.06,5121.0,31.2708,31.488,31.2708,31.4236,5121.0
2020-08-03 10:00:00,39.03,39.28,38.83,39.28,4781.0,31.3995,31.6006,31.2386,31.6006,4781.0
2020-08-03 10:10:00,39.39,39.7,39.32,39.41,5274.0,31.6891,31.9385,31.6328,31.7052,5274.0
2020-08-03 10:20:00,39.56,39.66,39.42,39.62,1516.0,31.8259,31.9063,31.7132,31.8741,1516.0
2020-08-03 10:30:00,39.63,39.83,39.61,39.74,2334.0,31.8822,32.0431,31.8661,31.9707,2334.0
2020-08-03 10:40:00,39.79,39.88,39.63,39.69,2201.0,32.0109,32.0833,31.8822,31.9304,2201.0
2020-08-03 10:50:00,39.76,39.88,39.74,39.88,1300.0,31.9868,32.0833,31.9707,32.0833,1300.0
2020-08-03 11:00:00,39.88,39.97,39.84,39.85,3764.0,32.0833,32.1557,32.0511,32.0592,3764.0
2020-08-03 11:10:00,39.87,40.01,39.87,40.01,1700.0,32.0752,32.1879,32.0752,32.1879,1700.0
2020-08-03 11:20:00,39.99,39.99,39.82,39.82,800.0,32.1718,32.1718,32.035,32.035,800.0
2020-08-03 11:30:00,39.88,40.0,39.86,39.88,872.0,32.0833,32.1798,32.0672,32.0833,872.0
2020-08-03 11:40:00,39.9,39.9,39.7,39.72,1100.0,32.0994,32.0994,31.9385,31.9546,1100.0
2020-08-03 11:50:00,39.78,39.78,39.72,39.78,865.0,32.0028,32.0028,31.9546,32.0028,865.0
2020-08-03 12:00:00,39.8,39.95,39.8,39.84,1200.0,32.0189,32.1396,32.0189,32.0511,1200.0
2020-08-03 12:10:00,39.84,39.88,39.81,39.88,1000.0,32.0511,32.0833,32.027,32.0833,1000.0
2020-08-03 12:20:00,39.93,39.99,39.9,39.9,500.0,32.1235,32.1718,32.0994,32.0994,500.0
2020-08-03 12:30:00,39.91,40.01,39.91,40.01,400.0,32.1074,32.1879,32.1074,32.1879,400.0
2020-08-03 12:40:00,40.1,40.15,40.05,40.15,702.0,32.2603,32.3005,32.2201,32.3005,702.0
2020-08-03 12:50:00,40.23,40.4,40.23,40.25,900.0,32.3649,32.5016,32.3649,32.381,900.0
2020-08-03 13:00:00,40.26,40.35,40.25,40.35,500.0,32.389,32.4614,32.381,32.4614,500.0
2020-08-03 13:10:00,40.39,40.39,40.22,40.24,1324.0,32.4936,32.4936,32.3568,32.3729,1324.0
2020-08-03 13:20:00,40.25,40.51,40.25,40.51,1300.0,32.381,32.5901,32.381,32.5901,1300.0
2020-08-03 13:30:00,40.44,40.47,40.4,40.4,857.0,32.5338,32.5579,32.5016,32.5016,857.0
2020-08-03 13:40:00,40.42,40.48,40.42,40.48,700.0,32.5177,32.566,32.5177,32.566,700.0
2020-08-03 13:50:00,40.51,40.62,40.5,40.62,500.0,32.5901,32.6786,32.5821,32.6786,500.0
2020-08-03 14:00:00,40.47,40.48,40.23,40.26,1228.0,32.5579,32.566,32.3649,32.389,1228.0
2020-08-03 14:10:00,40.25,40.25,40.18,40.21,1100.0,32.381,32.381,32.3246,32.3488,1100.0
2020-08-03 14:20:00,40.25,40.31,40.21,40.31,1020.0,32.381,32.4292,32.3488,32.4292,1020.0
2020-08-03 14:30:00,40.23,40.27,40.13,40.13,1364.0,32.3649,32.397,32.2844,32.2844,1364.0
2020-08-03 14:40:00,40.18,40.29,40.18,40.24,1473.0,32.3246,32.4131,32.3246,32.3729,1473.0
2020-08-03 14:50:00,40.25,40.25,40.22,40.22,600.0,32.381,32.381,32.3568,32.3568,600.0
2020-08-03 15:00:00,40.18,40.23,40.08,40.12,6945.0,32.3246,32.3649,32.2442,32.2764,6945.0
2020-08-03 15:10:00,40.16,40.21,40.06,40.1,2300.0,32.3086,32.3488,32.2281,32.2603,2300.0
2020-08-03 15:20:00,40.11,40.25,40.11,40.21,3469.0,32.2683,32.381,32.2683,32.3488,3469.0
2020-08-03 15:30:00,40.18,40.27,40.17,40.18,2711.0,32.3246,32.397,32.3166,32.3246,2711.0
2020-08-03 15:40:00,40.18,40.27,40.15,40.18,6568.0,32.3246,32.397,32.3005,32.3246,6568.0
2020-08-03 15:50:00,40.16,40.18,40.0,40.02,12017.0,32.3086,32.3246,32.1798,32.1959,12017.0
2020-08-04 09:30:00,39.51,40.3,39.47,39.97,6148.0,31.7856,32.4212,31.7535,32.1557,6148.0
2020-08-04 09:40:00,39.96,40.22,39.7,39.71,15075.0,32.1477,32.3568,31.9385,31.9465,15075.0
2020-08-04 09:50:00,39.75,40.46,39.75,40.16,11561.0,31.9787,32.5499,31.9787,32.3086,11561.0
2020-08-04 10:00:00,40.12,40.14,39.89,39.96,3763.0,32.2764,32.2925,32.0913,32.1477,3763.0
2020-08-04 10:10:00,40.0,40.8,39.98,40.75,9462.0,32.1798,32.8234,32.1637,32.7832,9462.0
2020-08-04 10:20:00,40.77,40.91,40.69,40.81,5924.0,32.7993,32.9119,32.7349,32.8315,5924.0
2020-08-04 10:30:00,40.8,40.81,40.6,40.81,1104.0,32.8234,32.8315,32.6625,32.8315,1104.0
2020-08-04 10:40:00,40.96,41.15,40.96,41.02,2057.0,32.9522,33.105,32.9522,33.0004,2057.0
2020-08-04 10:50:00,41.0,41.25,40.85,40.85,2761.0,32.9843,33.1855,32.8637,32.8637,2761.0
2020-08-04 11:00:00,40.93,40.93,40.65,40.7,900.0,32.928,32.928,32.7028,32.743,900.0
2020-08-04 11:10:00,40.62,40.81,40.62,40.66,900.0,32.6786,32.8315,32.6786,32.7108,900.0
2020-08-04 11:20:00,40.56,40.68,40.52,40.68,1329.0,32.6304,32.7269,32.5982,32.7269,1329.0
2020-08-04 11:30:00,40.71,40.8,40.66,40.8,1400.0,32.751,32.8234,32.7108,32.8234,1400.0
2020-08-04 11:40:00,40.97,41.04,40.92,40.92,800.0,32.9602,33.0165,32.92,32.92,800.0
2020-08-04 11:50:00,40.93,40.93,40.8,40.8,300.0,32.928,32.928,32.8234,32.8234,300.0
2020-08-04 12:00:00,40.72,40.79,40.71,40.79,800.0,32.7591,32.8154,32.751,32.8154,800.0
2020-08-04 12:10:00,40.6,40.78,40.48,40.78,600.0,32.6625,32.8073,32.566,32.8073,600.0
2020-08-04 12:20:00,40.86,41.13,40.82,41.02,842.0,32.8717,33.0889,32.8395,33.0004,842.0
2020-08-04 12:30:00,41.1,41.26,41.1,41.18,1600.0,33.0648,33.1935,33.0648,33.1291,1600.0
2020-08-04 12:40:00,41.08,41.09,41.03,41.09,500.0,33.0487,33.0567,33.0085,33.0567,500.0
2020-08-04 12:50:00,41.07,41.07,40.81,40.83,1100.0,33.0406,33.0406,32.8315,32.8476,1100.0
2020-08-04 13:00:00,40.92,40.96,40.9,40.96,800.0,32.92,32.9522,32.9039,32.9522,800.0
2020-08-04 13:10:00,40.98,40.98,40.98,40.98,100.0,32.9682,32.9682,32.9682,32.9682,100.0
2020-08-04 13:20:00,40.96,41.03,40.96,41.03,300.0,32.9522,33.0085,32.9522,33.0085,300.0
2020-08-04 13:30:00,41.05,41.2,41.05,41.11,800.0,33.0246,33.1452,33.0246,33.0728,800.0
2020-08-04 13:40:00,41.16,41.42,41.16,41.33,2037.0,33.113,33.3222,33.113,33.2498,2037.0
2020-08-04 13:50:00,41.38,41.4,41.3,41.31,3529.0,33.29,33.3061,33.2257,33.2337,3529.0
2020-08-04 14:00:00,41.34,41.4,41.18,41.18,1525.0,33.2579,33.3061,33.1291,33.1291,1525.0
2020-08-04 14:10:00,41.13,41.17,41.08,41.14,1461.0,33.0889,33.1211,33.0487,33.097,1461.0
2020-08-04 14:20:00,41.12,41.27,41.07,41.07,1300.0,33.0809,33.2015,33.0406,33.0406,1300.0
2020-08-04 14:30:00,41.08,41.08,40.97,41.06,1200.0,33.0487,33.0487,32.9602,33.0326,1200.0
2020-08-04 14:40:00,40.9,41.04,40.9,40.95,2157.0,32.9039,33.0165,32.9039,32.9441,2157.0
2020-08-04 14:50:00,40.99,41.16,40.99,41.16,2522.0,32.9763,33.113,32.9763,33.113,2522.0
2020-08-04 15:00:00,41.19,41.19,41.05,41.14,2865.0,33.1372,33.1372,33.0246,33.097,2865.0
2020-08-04 15:10:00,41.18,41.2,41.08,41.16,3600.0,33.1291,33.1452,33.0487,33.113,3600.0
2020-08-04 15:20:00,41.18,41.28,41.15,41.28,5313.0,33.1291,33.2096,33.105,33.2096,5313.0
2020-08-04 15:30:00,41.26,41.26,41.0,41.03,4458.0,33.1935,33.1935,32.9843,33.0085,4458.0
2020-08-04 15:40:00,41.03,41.15,40.98,41.08,5503.0,33.0085,33.105,32.9682,33.0487,5503.0
2020-08-04 15:50:00,41.08,41.16,40.98,41.04,9248.0,33.0487,33.113,32.9682,33.0165,9248.0
2020-08-05 09:30:00,42.2,43.24,42.2,43.24,8569.0,33.9497,34.7864,33.9497,34.7864,8569.0
2020-08-05 09:40:00,43.12,43.12,42.82,42.87,5607.0,34.6899,34.6899,34.4485,34.4887,5607.0
2020-08-05 09:50:00,42.92,42.92,42.24,42.24,3881.0,34.529,34.529,33.9819,33.9819,3881.0
2020-08-05 10:00:00,42.2,42.36,42.15,42.36,3167.0,33.9497,34.0784,33.9095,34.0784,3167.0
2020-08-05 10:10:00,42.37,42.37,41.97,42.01,4281.0,34.0865,34.0865,33.7647,33.7969,4281.0
2020-08-05 10:20:00,42.13,42.15,42.02,42.11,2874.0,33.8934,33.9095,33.8049,33.8773,2874.0
2020-08-05 10:30:00,42.07,42.45,42.07,42.28,3489.0,33.8451,34.1508,33.8451,34.0141,3489.0
2020-08-05 10:40:00,42.24,42.5,42.06,42.5,2301.0,33.9819,34.1911,33.8371,34.1911,2301.0
2020-08-05 10:50:00,42.57,42.64,42.5,42.56,2437.0,34.2474,34.3037,34.1911,34.2393,2437.0
2020-08-05 11:00:00,42.62,42.79,42.53,42.76,3771.0,34.2876,34.4244,34.2152,34.4002,3771.0
2020-08-05 11:10:00,42.8,42.82,42.57,42.57,2189.0,34.4324,34.4485,34.2474,34.2474,2189.0
2020-08-05 11:20:00,42.59,42.82,42.59,42.79,1200.0,34.2635,34.4485,34.2635,34.4244,1200.0
2020-08-05 11:30:00,42.5,42.54,42.42,42.47,1600.0,34.1911,34.2233,34.1267,34.1669,1600.0
2020-08-05 11:40:00,42.48,42.48,42.32,42.35,1600.0,34.175,34.175,34.0463,34.0704,1600.0
2020-08-05 11:50:00,42.33,42.34,42.2,42.29,1100.0,34.0543,34.0624,33.9497,34.0221,1100.0
2020-08-05 12:00:00,42.31,42.41,42.2,42.2,1300.0,34.0382,34.1187,33.9497,33.9497,1300.0
2020-08-05 12:10:00,42.17,42.17,41.97,41.97,2644.0,33.9256,33.9256,33.7647,33.7647,2644.0
2020-08-05 12:20:00,41.94,41.94,41.75,41.78,1700.0,33.7406,33.7406,33.5877,33.6118,1700.0
2020-08-05 12:30:00,41.73,42.03,41.63,42.02,3354.0,33.5716,33.813,33.4912,33.8049,3354.0
2020-08-05 12:40:00,42.01,42.01,41.94,41.98,2063.0,33.7969,33.7969,33.7406,33.7727,2063.0
2020-08-05 12:50:00,41.91,41.91,41.83,41.88,900.0,33.7164,33.7164,33.6521,33.6923,900.0
2020-08-05 13:00:00,41.89,41.96,41.8,41.81,800.0,33.7003,33.7566,33.6279,33.636,800.0
2020-08-05 13:10:00,41.79,41.79,41.63,41.68,1205.0,33.6199,33.6199,33.4912,33.5314,1205.0
2020-08-05 13:20:00,41.6,41.67,41.59,41.59,800.0,33.467,33.5233,33.459,33.459,800.0
2020-08-05 13:30:00,41.62,41.63,41.44,41.47,1442.0,33.4831,33.4912,33.3383,33.3624,1442.0
2020-08-05 13:40:00,41.5,41.51,41.39,41.44,1958.0,33.3866,33.3946,33.2981,33.3383,1958.0
2020-08-05 13:50:00,41.41,41.48,41.4,41.44,1999.0,33.3142,33.3705,33.3061,33.3383,1999.0
2020-08-05 14:00:00,41.47,41.48,41.37,41.37,2100.0,33.3624,33.3705,33.282,33.282,2100.0
2020-08-05 14:10:00,41.33,41.42,41.33,41.36,1183.0,33.2498,33.3222,33.2498,33.2739,1183.0
2020-08-05 14:20:00,41.3,41.3,41.04,41.07,2114.0,33.2257,33.2257,33.0165,33.0406,2114.0
2020-08-05 14:30:00,41.1,41.19,41.09,41.09,600.0,33.0648,33.1372,33.0567,33.0567,600.0
2020-08-05 14:40:00,41.11,41.27,41.11,41.25,1700.0,33.0728,33.2015,33.0728,33.1855,1700.0
2020-08-05 14:50:00,41.25,41.39,41.25,41.34,1497.0,33.1855,33.2981,33.1855,33.2579,1497.0
2020-08-05 15:00:00,41.38,41.51,41.36,41.46,1744.0,33.29,33.3946,33.2739,33.3544,1744.0
2020-08-05 15:10:00,41.34,41.34,41.14,41.18,3000.0,33.2579,33.2579,33.097,33.1291,3000.0
2020-08-05 15:20:00,41.21,41.28,41.19,41.22,2100.0,33.1533,33.2096,33.1372,33.1613,2100.0
2020-08-05 15:30:00,41.23,41.62,41.23,41.61,3400.0,33.1694,33.4831,33.1694,33.4751,3400.0
2020-08-05 15:40:00,41.62,41.62,41.47,41.55,3300.0,33.4831,33.4831,33.3624,33.4268,3300.0
2020-08-05 15:50:00,41.51,41.69,41.4,41.62,7438.0,33.3946,33.5394,33.3061,33.4831,7438.0
2020-08-06 09:30:00,41.21,41.26,40.85,41.0,1000.0,33.1533,33.1935,32.8637,32.9843,1000.0
2020-08-06 09:40:00,41.0,41.37,41.0,41.37,2895.0,32.9843,33.282,32.9843,33.282,2895.0
2020-08-06 09:50:00,41.21,41.34,41.08,41.27,2700.0,33.1533,33.2579,33.0487,33.2015,2700.0
2020-08-06 10:00:00,41.38,41.56,41.35,41.39,1500.0,33.29,33.4348,33.2659,33.2981,1500.0
2020-08-06 10:10:00,41.52,41.64,41.43,41.5,800.0,33.4027,33.4992,33.3303,33.3866,800.0
2020-08-06 10:20:00,41.4,41.5,41.36,41.46,1500.0,33.3061,33.3866,33.2739,33.3544,1500.0
2020-08-06 10:30:00,41.43,41.56,41.41,41.44,1300.0,33.3303,33.4348,33.3142,33.3383,1300.0
2020-08-06 10:40:00,41.45,41.47,41.0,41.03,3848.0,33.3464,33.3624,32.9843,33.0085,3848.0
2020-08-06 10:50:00,40.93,41.01,40.86,40.93,1100.0,32.928,32.9924,32.8717,32.928,1100.0
2020-08-06 11:00:00,40.93,40.99,40.8,40.82,1150.0,32.928,32.9763,32.8234,32.8395,1150.0
2020-08-06 11:10:00,40.8,40.88,40.73,40.76,4514.0,32.8234,32.8878,32.7671,32.7913,4514.0
2020-08-06 11:20:00,40.77,40.8,40.66,40.71,2053.0,32.7993,32.8234,32.7108,32.751,2053.0
2020-08-06 11:30:00,40.71,40.73,40.64,40.64,1566.0,32.751,32.7671,32.6947,32.6947,1566.0
2020-08-06 11:40:00,40.71,40.71,40.62,40.68,1200.0,32.751,32.751,32.6786,32.7269,1200.0
2020-08-06 11:50:00,40.74,40.82,40.7,40.82,1100.0,32.7752,32.8395,32.743,32.8395,1100.0
2020-08-06 12:00:00,40.84,40.9,40.73,40.73,1511.0,32.8556,32.9039,32.7671,32.7671,1511.0
2020-08-06 12:10:00,40.63,40.63,40.46,40.59,2200.0,32.6867,32.6867,32.5499,32.6545,2200.0
2020-08-06 12:20:00,40.65,40.69,40.57,40.59,1400.0,32.7028,32.7349,32.6384,32.6545,1400.0
2020-08-06 12:30:00,40.56,40.57,40.4,40.41,899.0,32.6304,32.6384,32.5016,32.5097,899.0
2020-08-06 12:40:00,40.49,40.49,40.37,40.39,5440.0,32.574,32.574,32.4775,32.4936,5440.0
2020-08-06 12:50:00,40.37,40.49,40.37,40.49,1800.0,32.4775,32.574,32.4775,32.574,1800.0
2020-08-06 13:00:00,40.54,40.6,40.48,40.57,1100.0,32.6143,32.6625,32.566,32.6384,1100.0
2020-08-06 13:10:00,40.61,40.63,40.49,40.49,1183.0,32.6706,32.6867,32.574,32.574,1183.0
2020-08-06 13:20:00,40.52,40.64,40.51,40.64,2000.0,32.5982,32.6947,32.5901,32.6947,2000.0
2020-08-06 13:30:00,40.61,40.63,40.46,40.51,1845.0,32.6706,32.6867,32.5499,32.5901,1845.0
2020-08-06 13:40:00,40.51,40.54,40.51,40.53,1700.0,32.5901,32.6143,32.5901,32.6062,1700.0
2020-08-06 13:50:00,40.55,40.57,40.44,40.44,3515.0,32.6223,32.6384,32.5338,32.5338,3515.0
2020-08-06 14:00:00,40.48,40.56,40.47,40.53,1800.0,32.566,32.6304,32.5579,32.6062,1800.0
2020-08-06 14:10:00,40.52,40.55,40.51,40.52,1600.0,32.5982,32.6223,32.5901,32.5982,1600.0
2020-08-06 14:20:00,40.51,40.57,40.51,40.55,1900.0,32.5901,32.6384,32.5901,32.6223,1900.0
2020-08-06 14:30:00,40.51,40.59,40.5,40.58,2400.0,32.5901,32.6545,32.5821,32.6464,2400.0
2020-08-06 14:40:00,40.56,40.65,40.53,40.62,2938.0,32.6304,32.7028,32.6062,32.6786,2938.0
2020-08-06 14:50:00,40.68,40.72,40.6,40.66,5168.0,32.7269,32.7591,32.6625,32.7108,5168.0
2020-08-06 15:00:00,40.67,40.74,40.61,40.69,8690.0,32.7188,32.7752,32.6706,32.7349,8690.0
2020-08-06 15:10:00,40.71,40.75,40.69,40.73,2320.0,32.751,32.7832,32.7349,32.7671,2320.0
2020-08-06 15:20:00,40.72,40.72,40.62,40.72,1220.0,32.7591,32.7591,32.6786,32.7591,1220.0
2020-08-06 15:30:00,40.7,40.79,40.65,40.76,2298.0,32.743,32.8154,32.7028,32.7913,2298.0
2020-08-06 15:40:00,40.73,40.76,40.6,40.65,3231.0,32.7671,32.7913,32.6625,32.7028,3231.0
2020-08-06 15:50:00,40.66,40.78,40.66,40.72,9834.0,32.7108,32.8073,32.7108,32.7591,9834.0
2020-08-07 09:30:00,40.2,40.2,40.0,40.01,2411.0,32.3407,32.3407,32.1798,32.1879,2411.0
2020-08-07 09:40:00,39.96,40.18,39.95,40.18,2550.0,32.1477,32.3246,32.1396,32.3246,2550.0
2020-08-07 09:50:00,40.06,40.16,40.0,40.16,1100.0,32.2281,32.3086,32.1798,32.3086,1100.0
2020-08-07 10:00:00,40.12,40.29,40.1,40.23,1554.0,32.2764,32.4131,32.2603,32.3649,1554.0
2020-08-07 10:10:00,40.36,40.36,40.2,40.2,1000.0,32.4695,32.4695,32.3407,32.3407,1000.0
2020-08-07 10:20:00,40.25,40.55,40.25,40.55,1702.0,32.381,32.6223,32.381,32.6223,1702.0
2020-08-07 10:30:00,40.57,40.75,40.57,40.63,2390.0,32.6384,32.7832,32.6384,32.6867,2390.0
2020-08-07 10:40:00,40.77,40.99,40.69,40.87,1894.0,32.7993,32.9763,32.7349,32.8797,1894.0
2020-08-07 10:50:00,40.88,40.94,40.73,40.92,600.0,32.8878,32.9361,32.7671,32.92,600.0
2020-08-07 11:00:00,40.99,41.22,40.97,41.2,2337.0,32.9763,33.1613,32.9602,33.1452,2337.0
2020-08-07 11:10:00,41.18,41.18,40.97,41.05,1520.0,33.1291,33.1291,32.9602,33.0246,1520.0
2020-08-07 11:20:00,41.07,41.11,41.07,41.1,300.0,33.0406,33.0728,33.0406,33.0648,300.0
2020-08-07 11:30:00,40.97,41.03,40.92,41.01,923.0,32.9602,33.0085,32.92,32.9924,923.0
2020-08-07 11:40:00,41.01,41.01,41.01,41.01,0.0,32.9924,32.9924,32.9924,32.9924,0.0
2020-08-07 11:50:00,40.86,40.86,40.72,40.74,1100.0,32.8717,32.8717,32.7591,32.7752,1100.0
2020-08-07 12:00:00,40.7,40.87,40.69,40.82,1296.0,32.743,32.8797,32.7349,32.8395,1296.0
2020-08-07 12:10:00,40.86,40.86,40.76,40.82,795.0,32.8717,32.8717,32.7913,32.8395,795.0
2020-08-07 12:20:00,40.85,40.9,40.83,40.9,502.0,32.8637,32.9039,32.8476,32.9039,502.0
2020-08-07 12:30:00,40.94,40.97,40.94,40.97,200.0,32.9361,32.9602,32.9361,32.9602,200.0
2020-08-07 12:40:00,41.03,41.1,41.02,41.1,2000.0,33.0085,33.0648,33.0004,33.0648,2000.0
2020-08-07 12:50:00,41.14,41.22,41.14,41.17,1308.0,33.097,33.1613,33.097,33.1211,1308.0
2020-08-07 13:00:00,41.28,41.28,41.2,41.2,1255.0,33.2096,33.2096,33.1452,33.1452,1255.0
2020-08-07 13:10:00,41.16,41.27,41.14,41.27,1400.0,33.113,33.2015,33.097,33.2015,1400.0
2020-08-07 13:20:00,41.36,41.36,41.31,41.32,900.0,33.2739,33.2739,33.2337,33.2418,900.0
2020-08-07 13:30:00,41.34,41.55,41.34,41.51,1800.0,33.2579,33.4268,33.2579,33.3946,1800.0
2020-08-07 13:40:00,41.59,41.76,41.55,41.69,3307.0,33.459,33.5957,33.4268,33.5394,3307.0
2020-08-07 13:50:00,41.66,41.83,41.66,41.83,1641.0,33.5153,33.6521,33.5153,33.6521,1641.0
2020-08-07 14:00:00,41.78,41.8,41.53,41.54,600.0,33.6118,33.6279,33.4107,33.4188,600.0
2020-08-07 14:10:00,41.6,41.63,41.5,41.5,5442.0,33.467,33.4912,33.3866,33.3866,5442.0
2020-08-07 14:20:00,41.54,41.67,41.54,41.67,474.0,33.4188,33.5233,33.4188,33.5233,474.0
2020-08-07 14:30:00,41.68,41.88,41.68,41.88,1578.0,33.5314,33.6923,33.5314,33.6923,1578.0
2020-08-07 14:40:00,41.79,41.82,41.78,41.82,879.0,33.6199,33.644,33.6118,33.644,879.0
2020-08-07 14:50:00,41.79,41.86,41.74,41.86,1225.0,33.6199,33.6762,33.5797,33.6762,1225.0
2020-08-07 15:00:00,41.79,41.9,41.79,41.89,1388.0,33.6199,33.7084,33.6199,33.7003,1388.0
2020-08-07 15:10:00,41.86,41.94,41.79,41.94,1256.0,33.6762,33.7406,33.6199,33.7406,1256.0
2020-08-07 15:20:00,41.95,41.97,41.91,41.92,967.0,33.7486,33.7647,33.7164,33.7245,967.0
2020-08-07 15:30:00,41.9,42.05,41.87,42.05,2714.0,33.7084,33.8291,33.6842,33.8291,2714.0
2020-08-07 15:40:00,42.02,42.17,42.01,42.17,2855.0,33.8049,33.9256,33.7969,33.9256,2855.0
2020-08-07 15:50:00,42.17,42.17,41.96,41.96,4965.0,33.9256,33.9256,33.7566,33.7566,4965.0
2020-08-10 09:30:00,42.37,42.96,42.37,42.77,1407.0,34.0865,34.5611,34.0865,34.4083,1407.0
2020-08-10 09:40:00,42.73,42.94,42.39,42.94,2220.0,34.3761,34.5451,34.1026,34.5451,2220.0
2020-08-10 09:50:00,43.0,43.22,42.94,43.22,33536.0,34.5933,34.7703,34.5451,34.7703,33536.0
2020-08-10 10:00:00,43.12,43.18,43.0,43.09,1500.0,34.6899,34.7381,34.5933,34.6657,1500.0
2020-08-10 10:10:00,43.01,43.36,43.01,43.36,2799.0,34.6014,34.8829,34.6014,34.8829,2799.0
2020-08-10 10:20:00,43.38,43.65,43.35,43.65,5999.0,34.899,35.1162,34.8749,35.1162,5999.0
2020-08-10 10:30:00,43.71,44.14,43.66,44.14,4868.0,35.1645,35.5104,35.1243,35.5104,4868.0
2020-08-10 10:40:00,44.16,44.63,44.05,44.11,8817.0,35.5265,35.9046,35.438,35.4863,8817.0
2020-08-10 10:50:00,44.1,44.26,43.92,43.92,5935.0,35.4783,35.607,35.3335,35.3335,5935.0
2020-08-10 11:00:00,43.89,44.04,43.57,43.59,4049.0,35.3093,35.43,35.0519,35.068,4049.0
2020-08-10 11:10:00,43.59,43.59,43.27,43.31,2100.0,35.068,35.068,34.8105,34.8427,2100.0
2020-08-10 11:20:00,43.39,43.55,43.27,43.45,3102.0,34.9071,35.0358,34.8105,34.9553,3102.0
2020-08-10 11:30:00,43.43,43.72,43.35,43.7,5055.0,34.9393,35.1726,34.8749,35.1565,5055.0
2020-08-10 11:40:00,43.78,44.15,43.78,44.0,11776.0,35.2208,35.5185,35.2208,35.3978,11776.0
2020-08-10 11:50:00,44.01,44.12,43.98,44.1,2435.0,35.4059,35.4944,35.3817,35.4783,2435.0
2020-08-10 12:00:00,44.14,44.22,44.0,44.0,1300.0,35.5104,35.5748,35.3978,35.3978,1300.0
2020-08-10 12:10:00,44.04,44.08,43.99,44.0,1000.0,35.43,35.4622,35.3898,35.3978,1000.0
2020-08-10 12:20:00,44.1,44.1,43.98,44.1,1100.0,35.4783,35.4783,35.3817,35.4783,1100.0
2020-08-10 12:30:00,44.09,44.12,43.98,43.98,1700.0,35.4702,35.4944,35.3817,35.3817,1700.0
2020-08-10 12:40:00,43.99,44.25,43.97,44.22,4800.0,35.3898,35.5989,35.3737,35.5748,4800.0
2020-08-10 12:50:00,44.26,44.58,44.23,44.57,3768.0,35.607,35.8644,35.5829,35.8564,3768.0
2020-08-10 13:00:00,44.56,44.56,44.37,44.46,6071.0,35.8483,35.8483,35.6955,35.7679,6071.0
2020-08-10 13:10:00,44.53,44.53,44.27,44.27,1846.0,35.8242,35.8242,35.615,35.615,1846.0
2020-08-10 13:20:00,44.28,44.49,44.27,44.46,3123.0,35.6231,35.792,35.615,35.7679,3123.0
2020-08-10 13:30:00,44.41,44.49,44.35,44.44,1500.0,35.7277,35.792,35.6794,35.7518,1500.0
2020-08-10 13:40:00,44.44,44.44,44.28,44.32,1565.0,35.7518,35.7518,35.6231,35.6553,1565.0
2020-08-10 13:50:00,44.33,44.44,44.32,44.4,1500.0,35.6633,35.7518,35.6553,35.7196,1500.0
2020-08-10 14:00:00,44.47,44.6,44.47,44.57,5609.0,35.7759,35.8805,35.7759,35.8564,5609.0
2020-08-10 14:10:00,44.69,44.7,44.57,44.7,1549.0,35.9529,35.961,35.8564,35.961,1549.0
2020-08-10 14:20:00,44.7,44.86,44.59,44.69,4170.0,35.961,36.0897,35.8725,35.9529,4170.0
2020-08-10 14:30:00,44.73,44.79,44.6,44.75,3200.0,35.9851,36.0334,35.8805,36.0012,3200.0
2020-08-10 14:40:00,44.73,44.77,44.64,44.72,3038.0,35.9851,36.0173,35.9127,35.9771,3038.0
2020-08-10 14:50:00,44.7,44.84,44.7,44.81,3344.0,35.961,36.0736,35.961,36.0495,3344.0
2020-08-10 15:00:00,44.81,44.81,44.63,44.69,3100.0,36.0495,36.0495,35.9046,35.9529,3100.0
2020-08-10 15:10:00,44.7,44.74,44.52,44.56,4113.0,35.961,35.9931,35.8162,35.8483,4113.0
2020-08-10 15:20:00,44.55,44.72,44.54,44.72,2128.0,35.8403,35.9771,35.8322,35.9771,2128.0
2020-08-10 15:30:00,44.72,44.73,44.54,44.62,5503.0,35.9771,35.9851,35.8322,35.8966,5503.0
2020-08-10 15:40:00,44.63,44.76,44.51,44.7,7524.0,35.9046,36.0092,35.8081,35.961,7524.0
2020-08-10 15:50:00,44.74,44.74,44.62,44.67,15340.0,35.9931,35.9931,35.8966,35.9368,15340.0
2020-08-11 09:30:00,45.82,46.44,45.49,45.49,7121.0,36.862,37.3608,36.5965,36.5965,7121.0
2020-08-11 09:40:00,45.7,46.39,45.69,46.05,6399.0,36.7655,37.3206,36.7574,37.047,6399.0
2020-08-11 09:50:00,45.95,46.43,45.91,46.4,6840.0,36.9666,37.3527,36.9344,37.3286,6840.0
2020-08-11 10:00:00,46.48,46.94,46.46,46.47,5275.0,37.393,37.763,37.3769,37.3849,5275.0
2020-08-11 10:10:00,46.58,46.58,45.98,46.12,10420.0,37.4734,37.4734,36.9907,37.1033,10420.0
2020-08-11 10:20:00,46.05,46.05,45.8,46.04,2350.0,37.047,37.047,36.8459,37.039,2350.0
2020-08-11 10:30:00,46.05,46.24,46.05,46.1,3619.0,37.047,37.1999,37.047,37.0873,3619.0
2020-08-11 10:40:00,46.07,46.28,45.85,45.93,3753.0,37.0631,37.2321,36.8861,36.9505,3753.0
2020-08-11 10:50:00,45.99,46.24,45.99,46.24,4300.0,36.9988,37.1999,36.9988,37.1999,4300.0
2020-08-11 11:00:00,46.29,46.48,46.29,46.37,3120.0,37.2401,37.393,37.2401,37.3045,3120.0
2020-08-11 11:10:00,46.33,46.36,46.1,46.15,5872.0,37.2723,37.2964,37.0873,37.1275,5872.0
2020-08-11 11:20:00,46.14,46.23,45.83,45.83,4550.0,37.1194,37.1918,36.87,36.87,4550.0
2020-08-11 11:30:00,45.78,46.04,45.75,46.01,3617.0,36.8298,37.039,36.8057,37.0149,3617.0
2020-08-11 11:40:00,45.98,46.2,45.98,46.19,4161.0,36.9907,37.1677,36.9907,37.1597,4161.0
2020-08-11 11:50:00,46.17,46.2,46.12,46.16,3410.0,37.1436,37.1677,37.1033,37.1355,3410.0
2020-08-11 12:00:00,46.04,46.08,45.95,46.03,1400.0,37.039,37.0712,36.9666,37.0309,1400.0
2020-08-11 12:10:00,46.02,46.1,45.82,45.82,2450.0,37.0229,37.0873,36.862,36.862,2450.0
2020-08-11 12:20:00,45.86,45.87,45.74,45.74,2800.0,36.8942,36.9022,36.7976,36.7976,2800.0
2020-08-11 12:30:00,45.74,45.74,45.5,45.57,8632.0,36.7976,36.7976,36.6046,36.6609,8632.0
2020-08-11 12:40:00,45.64,45.66,45.57,45.64,1282.0,36.7172,36.7333,36.6609,36.7172,1282.0
2020-08-11 12:50:00,45.55,45.55,45.36,45.46,1900.0,36.6448,36.6448,36.4919,36.5724,1900.0
2020-08-11 13:00:00,45.43,45.45,45.36,45.4,1400.0,36.5482,36.5643,36.4919,36.5241,1400.0
2020-08-11 13:10:00,45.37,45.42,45.33,45.4,1100.0,36.5,36.5402,36.4678,36.5241,1100.0
2020-08-11 13:20:00,45.51,45.79,45.51,45.75,1977.0,36.6126,36.8379,36.6126,36.8057,1977.0
2020-08-11 13:30:00,45.68,45.72,45.51,45.57,1400.0,36.7494,36.7816,36.6126,36.6609,1400.0
2020-08-11 13:40:00,45.56,45.69,45.55,45.69,1735.0,36.6528,36.7574,36.6448,36.7574,1735.0
2020-08-11 13:50:00,45.62,45.77,45.62,45.74,2960.0,36.7011,36.8218,36.7011,36.7976,2960.0
2020-08-11 14:00:00,45.74,45.79,45.46,45.46,1321.0,36.7976,36.8379,36.5724,36.5724,1321.0
2020-08-11 14:10:00,45.58,45.66,45.46,45.46,1343.0,36.6689,36.7333,36.5724,36.5724,1343.0
2020-08-11 14:20:00,45.47,45.48,45.36,45.36,943.0,36.5804,36.5885,36.4919,36.4919,943.0
2020-08-11 14:30:00,45.37,45.37,45.04,45.08,2509.0,36.5,36.5,36.2345,36.2667,2509.0
2020-08-11 14:40:00,45.07,45.15,45.05,45.05,3450.0,36.2586,36.323,36.2425,36.2425,3450.0
2020-08-11 14:50:00,45.03,45.27,45.03,45.24,2100.0,36.2264,36.4195,36.2264,36.3954,2100.0
2020-08-11 15:00:00,45.24,45.24,44.93,44.98,1346.0,36.3954,36.3954,36.146,36.1862,1346.0
2020-08-11 15:10:00,44.95,45.23,44.5,44.5,3842.0,36.1621,36.3873,35.8001,35.8001,3842.0
2020-08-11 15:20:00,44.53,44.86,44.42,44.83,4362.0,35.8242,36.0897,35.7357,36.0655,4362.0
2020-08-11 15:30:00,44.86,44.9,44.62,44.62,4745.0,36.0897,36.1219,35.8966,35.8966,4745.0
2020-08-11 15:40:00,44.7,44.7,44.42,44.46,6178.0,35.961,35.961,35.7357,35.7679,6178.0
2020-08-11 15:50:00,44.3,44.5,44.22,44.46,17437.0,35.6392,35.8001,35.5748,35.7679,17437.0
2020-08-12 09:30:00,45.3,45.3,44.72,44.72,8275.0,36.7503,36.7503,36.2798,36.2798,8275.0
2020-08-12 09:40:00,44.91,45.23,44.91,45.06,1292.0,36.4339,36.6935,36.4339,36.5556,1292.0
2020-08-12 09:50:00,44.92,45.03,44.73,44.96,2320.0,36.442,36.5312,36.2879,36.4745,2320.0
2020-08-12 10:00:00,44.97,44.97,44.72,44.73,2270.0,36.4826,36.4826,36.2798,36.2879,2270.0
2020-08-12 10:10:00,44.58,44.82,44.57,44.82,1838.0,36.1662,36.3609,36.1581,36.3609,1838.0
2020-08-12 10:20:00,44.84,45.05,44.84,44.98,1928.0,36.3771,36.5475,36.3771,36.4907,1928.0
2020-08-12 10:30:00,45.14,45.27,45.05,45.05,2316.0,36.6205,36.726,36.5475,36.5475,2316.0
2020-08-12 10:40:00,45.06,45.3,45.06,45.24,2500.0,36.5556,36.7503,36.5556,36.7016,2500.0
2020-08-12 10:50:00,45.32,45.49,45.17,45.48,1704.0,36.7665,36.9044,36.6448,36.8963,1704.0
2020-08-12 11:00:00,45.6,45.74,45.59,45.6,900.0,36.9937,37.1072,36.9856,36.9937,900.0
2020-08-12 11:10:00,45.52,45.53,45.26,45.36,2081.0,36.9288,36.9369,36.7178,36.799,2081.0
2020-08-12 11:20:00,45.28,45.29,45.17,45.21,1183.0,36.7341,36.7422,36.6448,36.6773,1183.0
2020-08-12 11:30:00,45.27,45.34,45.27,45.3,2719.0,36.726,36.7827,36.726,36.7503,2719.0
2020-08-12 11:40:00,45.13,45.13,45.04,45.07,956.0,36.6124,36.6124,36.5394,36.5637,956.0
2020-08-12 11:50:00,45.01,45.01,44.7,44.74,2737.0,36.515,36.515,36.2635,36.296,2737.0
2020-08-12 12:00:00,44.82,45.05,44.82,44.95,1308.0,36.3609,36.5475,36.3609,36.4663,1308.0
2020-08-12 12:10:00,44.97,45.0,44.88,44.9,1002.0,36.4826,36.5069,36.4096,36.4258,1002.0
2020-08-12 12:20:00,44.94,45.06,44.9,45.06,500.0,36.4582,36.5556,36.4258,36.5556,500.0
2020-08-12 12:30:00,45.03,45.05,45.02,45.03,500.0,36.5312,36.5475,36.5231,36.5312,500.0
2020-08-12 12:40:00,44.99,44.99,44.69,44.69,805.0,36.4988,36.4988,36.2554,36.2554,805.0
2020-08-12 12:50:00,44.6,44.6,44.46,44.46,900.0,36.1824,36.1824,36.0688,36.0688,900.0
2020-08-12 13:00:00,44.53,44.53,44.23,44.24,600.0,36.1256,36.1256,35.8822,35.8903,600.0
2020-08-12 13:10:00,44.15,44.2,44.12,44.19,1300.0,35.8173,35.8579,35.793,35.8498,1300.0
2020-08-12 13:20:00,44.26,44.3,44.2,44.3,1616.0,35.9066,35.939,35.8579,35.939,1616.0
2020-08-12 13:30:00,44.29,44.48,44.29,44.46,3478.0,35.9309,36.0851,35.9309,36.0688,3478.0
2020-08-12 13:40:00,44.53,44.53,44.36,44.36,1390.0,36.1256,36.1256,35.9877,35.9877,1390.0
2020-08-12 13:50:00,44.43,44.56,44.43,44.52,911.0,36.0445,36.15,36.0445,36.1175,911.0
2020-08-12 14:00:00,44.63,44.7,44.63,44.7,300.0,36.2067,36.2635,36.2067,36.2635,300.0
2020-08-12 14:10:00,44.73,44.73,44.56,44.58,593.0,36.2879,36.2879,36.15,36.1662,593.0
2020-08-12 14:20:00,44.59,44.62,44.52,44.56,1302.0,36.1743,36.1986,36.1175,36.15,1302.0
2020-08-12 14:30:00,44.56,44.59,44.45,44.45,1100.0,36.15,36.1743,36.0607,36.0607,1100.0
2020-08-12 14:40:00,44.36,44.39,44.29,44.36,1425.0,35.9877,36.012,35.9309,35.9877,1425.0
2020-08-12 14:50:00,44.47,44.47,44.4,44.4,1800.0,36.0769,36.0769,36.0202,36.0202,1800.0
2020-08-12 15:00:00,44.4,44.41,44.35,44.36,1666.0,36.0202,36.0283,35.9796,35.9877,1666.0
2020-08-12 15:10:00,44.38,44.48,44.33,44.44,1609.0,36.0039,36.0851,35.9634,36.0526,1609.0
2020-08-12 15:20:00,44.51,44.55,44.49,44.54,1500.0,36.1094,36.1418,36.0932,36.1337,1500.0
2020-08-12 15:30:00,44.48,44.48,44.28,44.33,3500.0,36.0851,36.0851,35.9228,35.9634,3500.0
2020-08-12 15:40:00,44.36,44.41,44.3,44.31,2364.0,35.9877,36.0283,35.939,35.9471,2364.0
2020-08-12 15:50:00,44.33,44.6,44.33,44.57,8719.0,35.9634,36.1824,35.9634,36.1581,8719.0
2020-08-13 09:30:00,44.25,44.25,43.96,44.19,2847.0,35.8985,35.8985,35.6632,35.8498,2847.0
2020-08-13 09:40:00,44.09,44.33,44.09,44.33,400.0,35.7687,35.9634,35.7687,35.9634,400.0
2020-08-13 09:50:00,44.57,44.65,44.54,44.65,1701.0,36.1581,36.223,36.1337,36.223,1701.0
2020-08-13 10:00:00,44.82,44.87,44.71,44.72,1123.0,36.3609,36.4014,36.2716,36.2798,1123.0
2020-08-13 10:10:00,44.68,45.0,44.68,44.92,1881.0,36.2473,36.5069,36.2473,36.442,1881.0
2020-08-13 10:20:00,44.85,44.87,44.71,44.76,1000.0,36.3852,36.4014,36.2716,36.3122,1000.0
2020-08-13 10:30:00,44.88,44.88,44.79,44.79,300.0,36.4096,36.4096,36.3365,36.3365,300.0
2020-08-13 10:40:00,44.82,44.82,44.6,44.6,1100.0,36.3609,36.3609,36.1824,36.1824,1100.0
2020-08-13 10:50:00,44.62,44.68,44.54,44.54,400.0,36.1986,36.2473,36.1337,36.1337,400.0
2020-08-13 11:00:00,44.54,44.55,44.42,44.44,1283.0,36.1337,36.1418,36.0364,36.0526,1283.0
2020-08-13 11:10:00,44.4,44.47,44.4,44.46,775.0,36.0202,36.0769,36.0202,36.0688,775.0
2020-08-13 11:20:00,44.43,44.45,44.38,44.45,600.0,36.0445,36.0607,36.0039,36.0607,600.0
2020-08-13 11:30:00,44.44,44.44,44.31,44.31,400.0,36.0526,36.0526,35.9471,35.9471,400.0
2020-08-13 11:40:00,44.46,44.51,44.44,44.51,500.0,36.0688,36.1094,36.0526,36.1094,500.0
2020-08-13 11:50:00,44.5,44.63,44.5,44.57,1000.0,36.1013,36.2067,36.1013,36.1581,1000.0
2020-08-13 12:00:00,44.54,44.7,44.53,44.7,5109.0,36.1337,36.2635,36.1256,36.2635,5109.0
2020-08-13 12:10:00,44.63,44.63,44.61,44.63,300.0,36.2067,36.2067,36.1905,36.2067,300.0
2020-08-13 12:20:00,44.65,44.7,44.65,44.69,300.0,36.223,36.2635,36.223,36.2554,300.0
2020-08-13 12:30:00,44.61,44.62,44.52,44.52,500.0,36.1905,36.1986,36.1175,36.1175,500.0
2020-08-13 12:40:00,44.61,44.68,44.61,44.66,600.0,36.1905,36.2473,36.1905,36.2311,600.0
2020-08-13 12:50:00,44.62,44.67,44.62,44.63,1000.0,36.1986,36.2392,36.1986,36.2067,1000.0
2020-08-13 13:00:00,44.63,44.69,44.63,44.69,400.0,36.2067,36.2554,36.2067,36.2554,400.0
2020-08-13 13:10:00,44.61,44.61,44.61,44.61,200.0,36.1905,36.1905,36.1905,36.1905,200.0
2020-08-13 13:20:00,44.52,44.53,44.47,44.51,2050.0,36.1175,36.1256,36.0769,36.1094,2050.0
2020-08-13 13:30:00,44.54,44.54,44.47,44.52,1900.0,36.1337,36.1337,36.0769,36.1175,1900.0
2020-08-13 13:40:00,44.47,44.52,44.4,44.52,2028.0,36.0769,36.1175,36.0202,36.1175,2028.0
2020-08-13 13:50:00,44.52,44.52,44.39,44.39,1700.0,36.1175,36.1175,36.012,36.012,1700.0
2020-08-13 14:00:00,44.38,44.6,44.34,44.55,2500.0,36.0039,36.1824,35.9715,36.1418,2500.0
2020-08-13 14:10:00,44.51,44.56,44.44,44.47,3600.0,36.1094,36.15,36.0526,36.0769,3600.0
2020-08-13 14:20:00,44.43,44.6,44.43,44.6,1211.0,36.0445,36.1824,36.0445,36.1824,1211.0
2020-08-13 14:30:00,44.54,44.54,44.46,44.46,1173.0,36.1337,36.1337,36.0688,36.0688,1173.0
2020-08-13 14:40:00,44.51,44.63,44.51,44.57,1241.0,36.1094,36.2067,36.1094,36.1581,1241.0
2020-08-13 14:50:00,44.52,44.53,44.33,44.39,1500.0,36.1175,36.1256,35.9634,36.012,1500.0
2020-08-13 15:00:00,44.31,44.47,44.31,44.47,1800.0,35.9471,36.0769,35.9471,36.0769,1800.0
2020-08-13 15:10:00,44.48,44.54,44.4,44.51,1750.0,36.0851,36.1337,36.0202,36.1094,1750.0
2020-08-13 15:20:00,44.53,44.63,44.53,44.58,1564.0,36.1256,36.2067,36.1256,36.1662,1564.0
2020-08-13 15:30:00,44.53,44.56,44.51,44.51,2266.0,36.1256,36.15,36.1094,36.1094,2266.0
2020-08-13 15:40:00,44.51,44.61,44.51,44.57,3385.0,36.1094,36.1905,36.1094,36.1581,3385.0
2020-08-13 15:50:00,44.55,44.7,44.52,44.59,10420.0,36.1418,36.2635,36.1175,36.1743,10420.0
2020-08-14 09:30:00,44.29,44.48,44.21,44.34,1200.0,35.9309,36.0851,35.866,35.9715,1200.0
2020-08-14 09:40:00,44.13,44.42,44.13,44.36,3800.0,35.8011,36.0364,35.8011,35.9877,3800.0
2020-08-14 09:50:00,44.39,44.45,44.3,44.39,903.0,36.012,36.0607,35.939,36.012,903.0
2020-08-14 10:00:00,44.37,44.54,44.37,44.54,900.0,35.9958,36.1337,35.9958,36.1337,900.0
2020-08-14 10:10:00,44.52,44.6,44.29,44.6,1541.0,36.1175,36.1824,35.9309,36.1824,1541.0
2020-08-14 10:20:00,44.52,44.58,44.49,44.49,500.0,36.1175,36.1662,36.0932,36.0932,500.0
2020-08-14 10:30:00,44.63,44.63,44.38,44.38,672.0,36.2067,36.2067,36.0039,36.0039,672.0
2020-08-14 10:40:00,44.43,44.66,44.29,44.56,2134.0,36.0445,36.2311,35.9309,36.15,2134.0
2020-08-14 10:50:00,44.51,44.53,44.44,44.45,892.0,36.1094,36.1256,36.0526,36.0607,892.0
2020-08-14 11:00:00,44.34,44.34,44.28,44.32,400.0,35.9715,35.9715,35.9228,35.9552,400.0
2020-08-14 11:10:00,44.33,44.34,44.22,44.34,800.0,35.9634,35.9715,35.8741,35.9715,800.0
2020-08-14 11:20:00,44.37,44.47,44.36,44.47,4903.0,35.9958,36.0769,35.9877,36.0769,4903.0
2020-08-14 11:30:00,44.35,44.44,44.34,44.44,400.0,35.9796,36.0526,35.9715,36.0526,400.0
2020-08-14 11:40:00,44.51,44.6,44.51,44.6,300.0,36.1094,36.1824,36.1094,36.1824,300.0
2020-08-14 11:50:00,44.64,44.72,44.64,44.68,700.0,36.2149,36.2798,36.2149,36.2473,700.0
2020-08-14 12:00:00,44.65,44.65,44.65,44.65,100.0,36.223,36.223,36.223,36.223,100.0
2020-08-14 12:10:00,44.77,44.84,44.73,44.73,700.0,36.3203,36.3771,36.2879,36.2879,700.0
2020-08-14 12:20:00,44.74,44.76,44.73,44.75,974.0,36.296,36.3122,36.2879,36.3041,974.0
2020-08-14 12:30:00,44.76,44.85,44.72,44.72,1098.0,36.3122,36.3852,36.2798,36.2798,1098.0
2020-08-14 12:40:00,44.74,44.79,44.73,44.79,1200.0,36.296,36.3365,36.2879,36.3365,1200.0
2020-08-14 12:50:00,44.81,44.96,44.81,44.93,2700.0,36.3528,36.4745,36.3528,36.4501,2700.0
2020-08-14 13:00:00,44.87,45.15,44.87,45.15,1082.0,36.4014,36.6286,36.4014,36.6286,1082.0
2020-08-14 13:10:00,45.19,45.26,45.15,45.22,1200.0,36.6611,36.7178,36.6286,36.6854,1200.0
2020-08-14 13:20:00,45.13,45.21,45.13,45.15,829.0,36.6124,36.6773,36.6124,36.6286,829.0
2020-08-14 13:30:00,45.21,45.21,45.15,45.17,500.0,36.6773,36.6773,36.6286,36.6448,500.0
2020-08-14 13:40:00,45.14,45.41,45.14,45.41,800.0,36.6205,36.8395,36.6205,36.8395,800.0
2020-08-14 13:50:00,45.5,45.5,45.49,45.5,575.0,36.9125,36.9125,36.9044,36.9125,575.0
2020-08-14 14:00:00,45.56,45.73,45.51,45.73,1200.0,36.9612,37.0991,36.9207,37.0991,1200.0
2020-08-14 14:10:00,45.65,45.73,45.61,45.73,1000.0,37.0342,37.0991,37.0018,37.0991,1000.0
2020-08-14 14:20:00,45.73,45.73,45.67,45.67,1518.0,37.0991,37.0991,37.0505,37.0505,1518.0
2020-08-14 14:30:00,45.8,45.8,45.5,45.5,1752.0,37.1559,37.1559,36.9125,36.9125,1752.0
2020-08-14 14:40:00,45.41,45.45,45.36,45.36,1500.0,36.8395,36.872,36.799,36.799,1500.0
2020-08-14 14:50:00,45.38,45.39,45.35,45.35,500.0,36.8152,36.8233,36.7909,36.7909,500.0
2020-08-14 15:00:00,45.21,45.24,45.18,45.24,2002.0,36.6773,36.7016,36.6529,36.7016,2002.0
2020-08-14 15:10:00,45.2,45.27,45.14,45.23,3000.0,36.6692,36.726,36.6205,36.6935,3000.0
2020-08-14 15:20:00,45.22,45.26,45.14,45.24,2000.0,36.6854,36.7178,36.6205,36.7016,2000.0
2020-08-14 15:30:00,45.29,45.29,45.07,45.07,3247.0,36.7422,36.7422,36.5637,36.5637,3247.0
2020-08-14 15:40:00,45.09,45.25,45.09,45.22,3100.0,36.5799,36.7097,36.5799,36.6854,3100.0
2020-08-14 15:50:00,45.17,45.5,45.17,45.49,11037.0,36.6448,36.9125,36.6448,36.9044,11037.0
2020-08-17 09:30:00,45.56,45.56,44.78,44.83,3383.0,36.9612,36.9612,36.3284,36.369,3383.0
2020-08-17 09:40:00,44.84,45.07,44.84,45.07,900.0,36.3771,36.5637,36.3771,36.5637,900.0
2020-08-17 09:50:00,44.97,44.97,44.42,44.49,7357.0,36.4826,36.4826,36.0364,36.0932,7357.0
2020-08-17 10:00:00,44.5,44.58,44.42,44.51,2705.0,36.1013,36.1662,36.0364,36.1094,2705.0
2020-08-17 10:10:00,44.48,44.8,44.48,44.71,2833.0,36.0851,36.3447,36.0851,36.2716,2833.0
2020-08-17 10:20:00,44.63,44.8,44.54,44.69,2848.0,36.2067,36.3447,36.1337,36.2554,2848.0
2020-08-17 10:30:00,44.77,44.78,44.68,44.68,1400.0,36.3203,36.3284,36.2473,36.2473,1400.0
2020-08-17 10:40:00,44.63,44.74,44.58,44.58,700.0,36.2067,36.296,36.1662,36.1662,700.0
2020-08-17 10:50:00,44.53,44.64,44.51,44.54,2160.0,36.1256,36.2149,36.1094,36.1337,2160.0
2020-08-17 11:00:00,44.51,44.53,44.44,44.49,1000.0,36.1094,36.1256,36.0526,36.0932,1000.0
2020-08-17 11:10:00,44.55,44.55,44.45,44.47,875.0,36.1418,36.1418,36.0607,36.0769,875.0
2020-08-17 11:20:00,44.47,44.48,44.41,44.43,1200.0,36.0769,36.0851,36.0283,36.0445,1200.0
2020-08-17 11:30:00,44.42,44.5,44.42,44.5,300.0,36.0364,36.1013,36.0364,36.1013,300.0
2020-08-17 11:40:00,44.48,44.59,44.48,44.55,1072.0,36.0851,36.1743,36.0851,36.1418,1072.0
2020-08-17 11:50:00,44.52,44.6,44.52,44.6,855.0,36.1175,36.1824,36.1175,36.1824,855.0
2020-08-17 12:00:00,44.65,44.68,44.61,44.66,1500.0,36.223,36.2473,36.1905,36.2311,1500.0
2020-08-17 12:10:00,44.67,44.67,44.49,44.53,1069.0,36.2392,36.2392,36.0932,36.1256,1069.0
2020-08-17 12:20:00,44.62,44.62,44.47,44.47,900.0,36.1986,36.1986,36.0769,36.0769,900.0
2020-08-17 12:30:00,44.5,44.53,44.5,44.51,1248.0,36.1013,36.1256,36.1013,36.1094,1248.0
2020-08-17 12:40:00,44.49,44.5,44.48,44.5,300.0,36.0932,36.1013,36.0851,36.1013,300.0
2020-08-17 12:50:00,44.47,44.5,44.46,44.5,1138.0,36.0769,36.1013,36.0688,36.1013,1138.0
2020-08-17 13:00:00,44.47,44.55,44.47,44.54,1300.0,36.0769,36.1418,36.0769,36.1337,1300.0
2020-08-17 13:10:00,44.57,44.6,44.56,44.56,500.0,36.1581,36.1824,36.15,36.15,500.0
2020-08-17 13:20:00,44.53,44.53,44.53,44.53,558.0,36.1256,36.1256,36.1256,36.1256,558.0
2020-08-17 13:30:00,44.55,44.55,44.47,44.47,1347.0,36.1418,36.1418,36.0769,36.0769,1347.0
2020-08-17 13:40:00,44.46,44.46,44.42,44.44,1900.0,36.0688,36.0688,36.0364,36.0526,1900.0
2020-08-17 13:50:00,44.46,44.51,44.46,44.51,700.0,36.0688,36.1094,36.0688,36.1094,700.0
2020-08-17 14:00:00,44.58,44.73,44.57,44.73,900.0,36.1662,36.2879,36.1581,36.2879,900.0
2020-08-17 14:10:00,44.58,44.69,44.58,44.68,400.0,36.1662,36.2554,36.1662,36.2473,400.0
2020-08-17 14:20:00,44.69,44.78,44.69,44.78,200.0,36.2554,36.3284,36.2554,36.3284,200.0
2020-08-17 14:30:00,44.85,44.89,44.84,44.89,1601.0,36.3852,36.4177,36.3771,36.4177,1601.0
2020-08-17 14:40:00,44.91,44.91,44.91,44.91,100.0,36.4339,36.4339,36.4339,36.4339,100.0
2020-08-17 14:50:00,44.95,45.0,44.94,45.0,1521.0,36.4663,36.5069,36.4582,36.5069,1521.0
2020-08-17 15:00:00,45.01,45.02,44.96,44.96,1618.0,36.515,36.5231,36.4745,36.4745,1618.0
2020-08-17 15:10:00,44.91,45.03,44.84,45.03,1137.0,36.4339,36.5312,36.3771,36.5312,1137.0
2020-08-17 15:20:00,45.05,45.12,45.03,45.12,1100.0,36.5475,36.6043,36.5312,36.6043,1100.0
2020-08-17 15:30:00,45.1,45.2,45.08,45.18,1300.0,36.588,36.6692,36.5718,36.6529,1300.0
2020-08-17 15:40:00,45.15,45.3,45.15,45.3,2216.0,36.6286,36.7503,36.6286,36.7503,2216.0
2020-08-17 15:50:00,45.3,45.3,45.09,45.12,8452.0,36.7503,36.7503,36.5799,36.6043,8452.0
2020-08-18 09:30:00,44.67,45.11,44.67,45.0,714.0,36.2392,36.5961,36.2392,36.5069,714.0
2020-08-18 09:40:00,45.08,45.33,45.08,45.28,1500.0,36.5718,36.7746,36.5718,36.7341,1500.0
2020-08-18 09:50:00,45.18,45.18,44.74,44.94,1900.0,36.6529,36.6529,36.296,36.4582,1900.0
2020-08-18 10:00:00,44.78,44.8,44.64,44.67,700.0,36.3284,36.3447,36.2149,36.2392,700.0
2020-08-18 10:10:00,44.72,44.72,44.54,44.61,1100.0,36.2798,36.2798,36.1337,36.1905,1100.0
2020-08-18 10:20:00,44.55,44.55,44.35,44.35,2500.0,36.1418,36.1418,35.9796,35.9796,2500.0
2020-08-18 10:30:00,44.39,44.5,44.35,44.49,2566.0,36.012,36.1013,35.9796,36.0932,2566.0
2020-08-18 10:40:00,44.48,44.48,44.37,44.41,2800.0,36.0851,36.0851,35.9958,36.0283,2800.0
2020-08-18 10:50:00,44.45,44.62,44.45,44.62,700.0,36.0607,36.1986,36.0607,36.1986,700.0
2020-08-18 11:00:00,44.71,44.77,44.69,44.69,800.0,36.2716,36.3203,36.2554,36.2554,800.0
2020-08-18 11:10:00,44.65,44.7,44.65,44.7,400.0,36.223,36.2635,36.223,36.2635,400.0
2020-08-18 11:20:00,44.66,44.88,44.66,44.77,900.0,36.2311,36.4096,36.2311,36.3203,900.0
2020-08-18 11:30:00,44.89,44.93,44.81,44.81,600.0,36.4177,36.4501,36.3528,36.3528,600.0
2020-08-18 11:40:00,44.8,44.8,44.74,44.74,300.0,36.3447,36.3447,36.296,36.296,300.0
2020-08-18 11:50:00,44.69,44.69,44.68,44.68,200.0,36.2554,36.2554,36.2473,36.2473,200.0
2020-08-18 12:00:00,44.66,44.73,44.62,44.73,748.0,36.2311,36.2879,36.1986,36.2879,748.0
2020-08-18 12:10:00,44.76,44.76,44.68,44.68,200.0,36.3122,36.3122,36.2473,36.2473,200.0
2020-08-18 12:20:00,44.6,44.6,44.54,44.56,600.0,36.1824,36.1824,36.1337,36.15,600.0
2020-08-18 12:30:00,44.5,44.52,44.5,44.52,1577.0,36.1013,36.1175,36.1013,36.1175,1577.0
2020-08-18 12:40:00,44.52,44.64,44.52,44.64,1100.0,36.1175,36.2149,36.1175,36.2149,1100.0
2020-08-18 12:50:00,44.64,44.64,44.49,44.53,659.0,36.2149,36.2149,36.0932,36.1256,659.0
2020-08-18 13:00:00,44.5,44.5,44.48,44.49,901.0,36.1013,36.1013,36.0851,36.0932,901.0
2020-08-18 13:10:00,44.46,44.48,44.39,44.42,2339.0,36.0688,36.0851,36.012,36.0364,2339.0
2020-08-18 13:20:00,44.45,44.5,44.45,44.5,4697.0,36.0607,36.1013,36.0607,36.1013,4697.0
2020-08-18 13:30:00,44.52,44.72,44.48,44.72,1100.0,36.1175,36.2798,36.0851,36.2798,1100.0
2020-08-18 13:40:00,44.74,44.79,44.71,44.78,600.0,36.296,36.3365,36.2716,36.3284,600.0
2020-08-18 13:50:00,44.78,44.78,44.62,44.62,900.0,36.3284,36.3284,36.1986,36.1986,900.0
2020-08-18 14:00:00,44.65,44.65,44.58,44.59,1000.0,36.223,36.223,36.1662,36.1743,1000.0
2020-08-18 14:10:00,44.56,44.58,44.51,44.53,700.0,36.15,36.1662,36.1094,36.1256,700.0
2020-08-18 14:20:00,44.51,44.58,44.51,44.58,300.0,36.1094,36.1662,36.1094,36.1662,300.0
2020-08-18 14:30:00,44.51,44.54,44.48,44.48,600.0,36.1094,36.1337,36.0851,36.0851,600.0
2020-08-18 14:40:00,44.5,44.55,44.47,44.49,1050.0,36.1013,36.1418,36.0769,36.0932,1050.0
2020-08-18 14:50:00,44.42,44.45,44.42,44.45,200.0,36.0364,36.0607,36.0364,36.0607,200.0
2020-08-18 15:00:00,44.39,44.41,44.37,44.4,800.0,36.012,36.0283,35.9958,36.0202,800.0
2020-08-18 15:10:00,44.39,44.52,44.37,44.47,1800.0,36.012,36.1175,35.9958,36.0769,1800.0
2020-08-18 15:20:00,44.48,44.5,44.41,44.49,2970.0,36.0851,36.1013,36.0283,36.0932,2970.0
2020-08-18 15:30:00,44.48,44.53,44.48,44.51,1600.0,36.0851,36.1256,36.0851,36.1094,1600.0
2020-08-18 15:40:00,44.49,44.53,44.47,44.51,2900.0,36.0932,36.1256,36.0769,36.1094,2900.0
2020-08-18 15:50:00,44.49,44.53,44.44,44.52,11505.0,36.0932,36.1256,36.0526,36.1175,11505.0
2020-08-19 09:30:00,44.37,44.37,43.95,44.15,1576.0,35.9958,35.9958,35.6551,35.8173,1576.0
2020-08-19 09:40:00,44.24,44.4,44.19,44.3,1284.0,35.8903,36.0202,35.8498,35.939,1284.0
2020-08-19 09:50:00,44.18,44.18,44.18,44.18,100.0,35.8417,35.8417,35.8417,35.8417,100.0
2020-08-19 10:00:00,44.33,44.33,44.05,44.05,489.0,35.9634,35.9634,35.7362,35.7362,489.0
2020-08-19 10:10:00,43.99,43.99,43.77,43.78,899.0,35.6875,35.6875,35.5091,35.5172,899.0
2020-08-19 10:20:00,43.62,43.7,43.62,43.7,200.0,35.3874,35.4523,35.3874,35.4523,200.0
2020-08-19 10:30:00,43.83,43.83,43.83,43.83,100.0,35.5577,35.5577,35.5577,35.5577,100.0
2020-08-19 10:40:00,43.92,44.07,43.92,44.07,4600.0,35.6307,35.7524,35.6307,35.7524,4600.0
2020-08-19 10:50:00,43.8,43.8,43.8,43.8,750.0,35.5334,35.5334,35.5334,35.5334,750.0
2020-08-19 11:00:00,43.81,43.81,43.67,43.67,453.0,35.5415,35.5415,35.4279,35.4279,453.0
2020-08-19 11:10:00,43.77,43.77,43.69,43.69,200.0,35.5091,35.5091,35.4442,35.4442,200.0
2020-08-19 11:20:00,43.73,44.03,43.71,44.03,2258.0,35.4766,35.72,35.4604,35.72,2258.0
2020-08-19 11:30:00,44.03,44.03,44.03,44.03,0.0,35.72,35.72,35.72,35.72,0.0
2020-08-19 11:40:00,44.15,44.15,44.14,44.14,530.0,35.8173,35.8173,35.8092,35.8092,530.0
2020-08-19 11:50:00,44.22,44.22,44.22,44.22,200.0,35.8741,35.8741,35.8741,35.8741,200.0
2020-08-19 12:00:00,44.14,44.14,44.08,44.08,500.0,35.8092,35.8092,35.7605,35.7605,500.0
2020-08-19 12:10:00,44.18,44.18,44.05,44.05,800.0,35.8417,35.8417,35.7362,35.7362,800.0
2020-08-19 12:20:00,44.04,44.08,44.04,44.08,500.0,35.7281,35.7605,35.7281,35.7605,500.0
2020-08-19 12:30:00,44.2,44.2,44.2,44.2,100.0,35.8579,35.8579,35.8579,35.8579,100.0
2020-08-19 12:40:00,44.23,44.23,44.01,44.01,600.0,35.8822,35.8822,35.7038,35.7038,600.0
2020-08-19 12:50:00,43.94,43.94,43.89,43.92,1108.0,35.647,35.647,35.6064,35.6307,1108.0
2020-08-19 13:00:00,43.96,43.96,43.96,43.96,298.0,35.6632,35.6632,35.6632,35.6632,298.0
2020-08-19 13:10:00,44.0,44.05,44.0,44.05,652.0,35.6956,35.7362,35.6956,35.7362,652.0
2020-08-19 13:20:00,44.02,44.02,43.91,43.91,2400.0,35.7119,35.7119,35.6226,35.6226,2400.0
2020-08-19 13:30:00,43.91,43.91,43.89,43.9,400.0,35.6226,35.6226,35.6064,35.6145,400.0
2020-08-19 13:40:00,43.8,43.8,43.8,43.8,100.0,35.5334,35.5334,35.5334,35.5334,100.0
2020-08-19 13:50:00,43.81,43.81,43.81,43.81,100.0,35.5415,35.5415,35.5415,35.5415,100.0
2020-08-19 14:00:00,43.91,43.91,43.87,43.87,300.0,35.6226,35.6226,35.5902,35.5902,300.0
2020-08-19 14:10:00,43.83,43.83,43.59,43.59,866.0,35.5577,35.5577,35.363,35.363,866.0
2020-08-19 14:20:00,43.65,43.8,43.65,43.74,400.0,35.4117,35.5334,35.4117,35.4847,400.0
2020-08-19 14:30:00,43.67,43.67,43.59,43.59,400.0,35.4279,35.4279,35.363,35.363,400.0
2020-08-19 14:40:00,43.6,43.6,43.5,43.55,1304.0,35.3711,35.3711,35.29,35.3306,1304.0
2020-08-19 14:50:00,43.62,43.62,43.53,43.53,648.0,35.3874,35.3874,35.3144,35.3144,648.0
2020-08-19 15:00:00,43.57,43.57,43.5,43.51,991.0,35.3468,35.3468,35.29,35.2981,991.0
2020-08-19 15:10:00,43.47,43.47,43.4,43.4,776.0,35.2657,35.2657,35.2089,35.2089,776.0
2020-08-19 15:20:00,43.31,43.34,43.29,43.32,1135.0,35.1359,35.1602,35.1196,35.144,1135.0
2020-08-19 15:30:00,43.37,43.39,43.33,43.36,2400.0,35.1845,35.2008,35.1521,35.1764,2400.0
2020-08-19 15:40:00,43.31,43.36,43.25,43.25,1720.0,35.1359,35.1764,35.0872,35.0872,1720.0
2020-08-19 15:50:00,43.26,43.34,43.21,43.32,3029.0,35.0953,35.1602,35.0547,35.144,3029.0
2020-08-20 09:30:00,42.27,42.32,41.94,41.99,5520.0,34.2922,34.3327,34.0244,34.065,5520.0
2020-08-20 09:40:00,42.02,42.21,42.0,42.06,1859.0,34.0893,34.2435,34.0731,34.1218,1859.0
2020-08-20 09:50:00,42.09,42.1,41.79,41.79,4800.0,34.1461,34.1542,33.9028,33.9028,4800.0
2020-08-20 10:00:00,41.75,41.91,41.69,41.91,4745.0,33.8703,34.0001,33.8216,34.0001,4745.0
2020-08-20 10:10:00,42.0,42.09,41.79,42.09,7034.0,34.0731,34.1461,33.9028,34.1461,7034.0
2020-08-20 10:20:00,42.13,42.13,42.05,42.05,400.0,34.1786,34.1786,34.1137,34.1137,400.0
2020-08-20 10:30:00,41.94,42.1,41.94,42.1,4300.0,34.0244,34.1542,34.0244,34.1542,4300.0
2020-08-20 10:40:00,41.81,41.9,41.77,41.77,2700.0,33.919,33.992,33.8865,33.8865,2700.0
2020-08-20 10:50:00,41.89,41.91,41.57,41.57,2778.0,33.9839,34.0001,33.7243,33.7243,2778.0
2020-08-20 11:00:00,41.6,41.62,41.44,41.47,700.0,33.7486,33.7648,33.6188,33.6431,700.0
2020-08-20 11:10:00,41.44,41.44,41.17,41.17,3928.0,33.6188,33.6188,33.3998,33.3998,3928.0
2020-08-20 11:20:00,41.19,41.22,41.06,41.14,1561.0,33.416,33.4403,33.3105,33.3754,1561.0
2020-08-20 11:30:00,41.08,41.12,40.96,41.11,3309.0,33.3268,33.3592,33.2294,33.3511,3309.0
2020-08-20 11:40:00,41.12,41.33,41.05,41.33,1600.0,33.3592,33.5296,33.3024,33.5296,1600.0
2020-08-20 11:50:00,41.46,41.51,41.35,41.35,2590.0,33.635,33.6756,33.5458,33.5458,2590.0
2020-08-20 12:00:00,41.25,41.28,41.14,41.14,3300.0,33.4647,33.489,33.3754,33.3754,3300.0
2020-08-20 12:10:00,41.15,41.22,41.0,41.02,1200.0,33.3835,33.4403,33.2619,33.2781,1200.0
2020-08-20 12:20:00,41.08,41.11,41.0,41.07,879.0,33.3268,33.3511,33.2619,33.3186,879.0
2020-08-20 12:30:00,41.03,41.1,41.03,41.05,900.0,33.2862,33.343,33.2862,33.3024,900.0
2020-08-20 12:40:00,41.0,41.04,40.9,41.04,2132.0,33.2619,33.2943,33.1807,33.2943,2132.0
2020-08-20 12:50:00,41.13,41.23,41.13,41.16,500.0,33.3673,33.4484,33.3673,33.3917,500.0
2020-08-20 13:00:00,41.21,41.29,41.21,41.23,500.0,33.4322,33.4971,33.4322,33.4484,500.0
2020-08-20 13:10:00,41.17,41.24,41.17,41.19,1100.0,33.3998,33.4566,33.3998,33.416,1100.0
2020-08-20 13:20:00,41.08,41.15,41.08,41.15,1000.0,33.3268,33.3835,33.3268,33.3835,1000.0
2020-08-20 13:30:00,41.13,41.14,41.09,41.09,1500.0,33.3673,33.3754,33.3349,33.3349,1500.0
2020-08-20 13:40:00,41.06,41.06,40.89,40.89,3230.0,33.3105,33.3105,33.1726,33.1726,3230.0
2020-08-20 13:50:00,40.93,40.93,40.78,40.84,3550.0,33.2051,33.2051,33.0834,33.132,3550.0
2020-08-20 14:00:00,40.83,41.06,40.83,41.0,3696.0,33.1239,33.3105,33.1239,33.2619,3696.0
2020-08-20 14:10:00,40.99,41.06,40.99,41.06,1400.0,33.2537,33.3105,33.2537,33.3105,1400.0
2020-08-20 14:20:00,41.07,41.18,41.04,41.1,5300.0,33.3186,33.4079,33.2943,33.343,5300.0
2020-08-20 14:30:00,41.15,41.15,41.08,41.13,2021.0,33.3835,33.3835,33.3268,33.3673,2021.0
2020-08-20 14:40:00,41.14,41.18,40.95,40.95,3923.0,33.3754,33.4079,33.2213,33.2213,3923.0
2020-08-20 14:50:00,40.97,40.98,40.83,40.9,3014.0,33.2375,33.2456,33.1239,33.1807,3014.0
2020-08-20 15:00:00,40.93,41.07,40.93,41.03,2100.0,33.2051,33.3186,33.2051,33.2862,2100.0
2020-08-20 15:10:00,41.06,41.11,40.99,40.99,4540.0,33.3105,33.3511,33.2537,33.2537,4540.0
2020-08-20 15:20:00,40.97,40.97,40.86,40.93,3000.0,33.2375,33.2375,33.1483,33.2051,3000.0
2020-08-20 15:30:00,40.9,40.91,40.81,40.81,6732.0,33.1807,33.1888,33.1077,33.1077,6732.0
2020-08-20 15:40:00,40.83,40.95,40.83,40.93,5514.0,33.1239,33.2213,33.1239,33.2051,5514.0
2020-08-20 15:50:00,40.89,40.89,40.62,40.62,12962.0,33.1726,33.1726,32.9536,32.9536,12962.0
2020-08-21 09:30:00,40.0,40.29,39.85,40.03,3731.0,32.4506,32.6859,32.3289,32.4749,3731.0
2020-08-21 09:40:00,39.91,39.99,39.75,39.99,3492.0,32.3776,32.4425,32.2478,32.4425,3492.0
2020-08-21 09:50:00,39.88,39.91,39.71,39.91,4423.0,32.3532,32.3776,32.2153,32.3776,4423.0
2020-08-21 10:00:00,39.86,39.9,39.69,39.9,3200.0,32.337,32.3695,32.1991,32.3695,3200.0
2020-08-21 10:10:00,39.94,39.97,39.81,39.83,2100.0,32.4019,32.4262,32.2964,32.3127,2100.0
2020-08-21 10:20:00,39.82,39.89,39.74,39.87,2384.0,32.3046,32.3613,32.2397,32.3451,2384.0
2020-08-21 10:30:00,39.87,40.13,39.79,40.13,3436.0,32.3451,32.5561,32.2802,32.5561,3436.0
2020-08-21 10:40:00,40.21,40.27,40.1,40.1,3200.0,32.621,32.6696,32.5317,32.5317,3200.0
2020-08-21 10:50:00,40.2,40.2,40.02,40.02,2000.0,32.6128,32.6128,32.4668,32.4668,2000.0
2020-08-21 11:00:00,40.02,40.07,39.88,39.89,2150.0,32.4668,32.5074,32.3532,32.3613,2150.0
2020-08-21 11:10:00,39.89,39.89,39.51,39.51,5766.0,32.3613,32.3613,32.0531,32.0531,5766.0
2020-08-21 11:20:00,39.5,39.53,39.28,39.38,5288.0,32.045,32.0693,31.8665,31.9476,5288.0
2020-08-21 11:30:00,39.29,39.36,39.27,39.35,1500.0,31.8746,31.9314,31.8584,31.9233,1500.0
2020-08-21 11:40:00,39.39,39.42,39.25,39.27,2681.0,31.9557,31.9801,31.8421,31.8584,2681.0
2020-08-21 11:50:00,39.26,39.26,39.08,39.26,2370.0,31.8503,31.8503,31.7042,31.8503,2370.0
2020-08-21 12:00:00,39.27,39.45,39.27,39.39,700.0,31.8584,32.0044,31.8584,31.9557,700.0
2020-08-21 12:10:00,39.36,39.36,39.24,39.32,2450.0,31.9314,31.9314,31.834,31.8989,2450.0
2020-08-21 12:20:00,39.44,39.45,39.28,39.31,1300.0,31.9963,32.0044,31.8665,31.8908,1300.0
2020-08-21 12:30:00,39.28,39.46,39.26,39.46,1450.0,31.8665,32.0125,31.8503,32.0125,1450.0
2020-08-21 12:40:00,39.46,39.47,39.44,39.44,1000.0,32.0125,32.0206,31.9963,31.9963,1000.0
2020-08-21 12:50:00,39.48,39.5,39.47,39.48,1000.0,32.0287,32.045,32.0206,32.0287,1000.0
2020-08-21 13:00:00,39.43,39.46,39.37,39.46,1688.0,31.9882,32.0125,31.9395,32.0125,1688.0
2020-08-21 13:10:00,39.46,39.53,39.29,39.3,2100.0,32.0125,32.0693,31.8746,31.8827,2100.0
2020-08-21 13:20:00,39.31,39.38,39.27,39.38,1720.0,31.8908,31.9476,31.8584,31.9476,1720.0
2020-08-21 13:30:00,39.44,39.46,39.44,39.46,964.0,31.9963,32.0125,31.9963,32.0125,964.0
2020-08-21 13:40:00,39.48,39.68,39.48,39.68,3009.0,32.0287,32.191,32.0287,32.191,3009.0
2020-08-21 13:50:00,39.65,39.73,39.59,39.7,1400.0,32.1666,32.2315,32.118,32.2072,1400.0
2020-08-21 14:00:00,39.75,39.75,39.65,39.65,1525.0,32.2478,32.2478,32.1666,32.1666,1525.0
2020-08-21 14:10:00,39.63,39.67,39.58,39.58,1664.0,32.1504,32.1829,32.1099,32.1099,1664.0
2020-08-21 14:20:00,39.55,39.6,39.51,39.54,1500.0,32.0855,32.1261,32.0531,32.0774,1500.0
2020-08-21 14:30:00,39.52,39.58,39.52,39.55,1538.0,32.0612,32.1099,32.0612,32.0855,1538.0
2020-08-21 14:40:00,39.54,39.54,39.46,39.51,2859.0,32.0774,32.0774,32.0125,32.0531,2859.0
2020-08-21 14:50:00,39.52,39.52,39.4,39.41,2767.0,32.0612,32.0612,31.9638,31.9719,2767.0
2020-08-21 15:00:00,39.41,39.51,39.4,39.47,3784.0,31.9719,32.0531,31.9638,32.0206,3784.0
2020-08-21 15:10:00,39.46,39.51,39.41,39.44,2700.0,32.0125,32.0531,31.9719,31.9963,2700.0
2020-08-21 15:20:00,39.43,39.45,39.41,39.45,3144.0,31.9882,32.0044,31.9719,32.0044,3144.0
2020-08-21 15:30:00,39.45,39.45,39.24,39.33,8313.0,32.0044,32.0044,31.834,31.907,8313.0
2020-08-21 15:40:00,39.27,39.29,39.15,39.17,10018.0,31.8584,31.8746,31.761,31.7772,10018.0
2020-08-21 15:50:00,39.16,39.26,39.13,39.25,25179.0,31.7691,31.8503,31.7448,31.8421,25179.0
2020-08-24 09:30:00,39.58,39.85,39.36,39.38,2721.0,32.1099,32.3289,31.9314,31.9476,2721.0
2020-08-24 09:40:00,39.25,39.5,39.17,39.5,1950.0,31.8421,32.045,31.7772,32.045,1950.0
2020-08-24 09:50:00,39.68,40.01,39.68,40.01,2270.0,32.191,32.4587,32.191,32.4587,2270.0
2020-08-24 10:00:00,40.01,40.61,40.01,40.59,7077.0,32.4587,32.9455,32.4587,32.9292,7077.0
2020-08-24 10:10:00,40.78,40.89,40.48,40.83,4400.0,33.0834,33.1726,32.84,33.1239,4400.0
2020-08-24 10:20:00,40.82,40.85,40.53,40.62,4539.0,33.1158,33.1402,32.8806,32.9536,4539.0
2020-08-24 10:30:00,40.71,40.71,40.39,40.5,4552.0,33.0266,33.0266,32.767,32.8562,4552.0
2020-08-24 10:40:00,40.58,40.63,40.42,40.5,3100.0,32.9211,32.9617,32.7913,32.8562,3100.0
2020-08-24 10:50:00,40.55,40.75,40.51,40.75,4041.0,32.8968,33.059,32.8643,33.059,4041.0
2020-08-24 11:00:00,40.57,40.57,40.29,40.39,1971.0,32.913,32.913,32.6859,32.767,1971.0
2020-08-24 11:10:00,40.53,40.53,40.5,40.51,600.0,32.8806,32.8806,32.8562,32.8643,600.0
2020-08-24 11:20:00,40.45,40.47,40.4,40.44,1400.0,32.8157,32.8319,32.7751,32.8075,1400.0
2020-08-24 11:30:00,40.72,40.77,40.63,40.63,1200.0,33.0347,33.0753,32.9617,32.9617,1200.0
2020-08-24 11:40:00,40.72,40.72,40.44,40.47,1050.0,33.0347,33.0347,32.8075,32.8319,1050.0
2020-08-24 11:50:00,40.6,40.6,40.29,40.29,300.0,32.9373,32.9373,32.6859,32.6859,300.0
2020-08-24 12:00:00,40.33,40.34,40.13,40.15,3384.0,32.7183,32.7264,32.5561,32.5723,3384.0
2020-08-24 12:10:00,40.13,40.16,40.11,40.15,1100.0,32.5561,32.5804,32.5398,32.5723,1100.0
2020-08-24 12:20:00,40.15,40.15,40.11,40.11,450.0,32.5723,32.5723,32.5398,32.5398,450.0
2020-08-24 12:30:00,40.04,40.09,40.04,40.09,668.0,32.483,32.5236,32.483,32.5236,668.0
2020-08-24 12:40:00,40.02,40.02,39.91,39.91,1208.0,32.4668,32.4668,32.3776,32.3776,1208.0
2020-08-24 12:50:00,39.85,39.86,39.8,39.83,1022.0,32.3289,32.337,32.2883,32.3127,1022.0
2020-08-24 13:00:00,39.81,39.9,39.81,39.88,824.0,32.2964,32.3695,32.2964,32.3532,824.0
2020-08-24 13:10:00,39.84,39.87,39.8,39.81,900.0,32.3208,32.3451,32.2883,32.2964,900.0
2020-08-24 13:20:00,39.81,39.92,39.81,39.92,1000.0,32.2964,32.3857,32.2964,32.3857,1000.0
2020-08-24 13:30:00,39.95,39.99,39.93,39.94,900.0,32.41,32.4425,32.3938,32.4019,900.0
2020-08-24 13:40:00,39.93,40.0,39.85,39.85,404.0,32.3938,32.4506,32.3289,32.3289,404.0
2020-08-24 13:50:00,39.81,39.83,39.73,39.76,1400.0,32.2964,32.3127,32.2315,32.2559,1400.0
2020-08-24 14:00:00,39.76,39.76,39.67,39.7,700.0,32.2559,32.2559,32.1829,32.2072,700.0
2020-08-24 14:10:00,39.76,39.76,39.61,39.64,900.0,32.2559,32.2559,32.1342,32.1585,900.0
2020-08-24 14:20:00,39.75,39.79,39.68,39.78,1200.0,32.2478,32.2802,32.191,32.2721,1200.0
2020-08-24 14:30:00,39.72,39.86,39.7,39.86,397.0,32.2234,32.337,32.2072,32.337,397.0
2020-08-24 14:40:00,39.86,39.93,39.86,39.92,591.0,32.337,32.3938,32.337,32.3857,591.0
2020-08-24 14:50:00,39.91,39.91,39.83,39.83,700.0,32.3776,32.3776,32.3127,32.3127,700.0
2020-08-24 15:00:00,39.86,39.86,39.84,39.85,363.0,32.337,32.337,32.3208,32.3289,363.0
2020-08-24 15:10:00,39.81,39.81,39.7,39.7,1100.0,32.2964,32.2964,32.2072,32.2072,1100.0
2020-08-24 15:20:00,39.72,39.89,39.68,39.87,1600.0,32.2234,32.3613,32.191,32.3451,1600.0
2020-08-24 15:30:00,39.87,39.95,39.86,39.91,2784.0,32.3451,32.41,32.337,32.3776,2784.0
2020-08-24 15:40:00,39.91,40.03,39.87,40.03,3000.0,32.3776,32.4749,32.3451,32.4749,3000.0
2020-08-24 15:50:00,40.06,40.06,39.96,40.04,6302.0,32.4993,32.4993,32.4181,32.483,6302.0
2020-08-25 09:30:00,40.6,40.7,40.42,40.58,3447.0,32.9373,33.0185,32.7913,32.9211,3447.0
2020-08-25 09:40:00,40.64,40.7,40.33,40.7,857.0,32.9698,33.0185,32.7183,33.0185,857.0
2020-08-25 09:50:00,40.76,41.15,40.73,41.08,3724.0,33.0671,33.3835,33.0428,33.3268,3724.0
2020-08-25 10:00:00,41.1,41.1,40.84,40.84,200.0,33.343,33.343,33.132,33.132,200.0
2020-08-25 10:10:00,40.9,40.9,40.8,40.82,1000.0,33.1807,33.1807,33.0996,33.1158,1000.0
2020-08-25 10:20:00,40.78,40.82,40.48,40.52,3729.0,33.0834,33.1158,32.84,32.8724,3729.0
2020-08-25 10:30:00,40.44,40.44,40.41,40.41,400.0,32.8075,32.8075,32.7832,32.7832,400.0
2020-08-25 10:40:00,40.35,40.41,40.3,40.41,1413.0,32.7345,32.7832,32.694,32.7832,1413.0
2020-08-25 10:50:00,40.38,40.38,40.29,40.38,1300.0,32.7589,32.7589,32.6859,32.7589,1300.0
2020-08-25 11:00:00,40.36,40.43,40.28,40.33,1100.0,32.7426,32.7994,32.6777,32.7183,1100.0
2020-08-25 11:10:00,40.35,40.35,40.19,40.24,900.0,32.7345,32.7345,32.6047,32.6453,900.0
2020-08-25 11:20:00,40.17,40.3,40.17,40.3,300.0,32.5885,32.694,32.5885,32.694,300.0
2020-08-25 11:30:00,40.38,40.41,40.38,40.41,300.0,32.7589,32.7832,32.7589,32.7832,300.0
2020-08-25 11:40:00,40.34,40.39,40.25,40.39,800.0,32.7264,32.767,32.6534,32.767,800.0
2020-08-25 11:50:00,40.26,40.28,40.25,40.25,541.0,32.6615,32.6777,32.6534,32.6534,541.0
2020-08-25 12:00:00,40.27,40.32,40.27,40.3,1152.0,32.6696,32.7102,32.6696,32.694,1152.0
2020-08-25 12:10:00,40.34,40.35,40.19,40.19,1474.0,32.7264,32.7345,32.6047,32.6047,1474.0
2020-08-25 12:20:00,40.23,40.32,40.2,40.2,1300.0,32.6372,32.7102,32.6128,32.6128,1300.0
2020-08-25 12:30:00,40.1,40.18,40.1,40.18,1285.0,32.5317,32.5966,32.5317,32.5966,1285.0
2020-08-25 12:40:00,40.16,40.32,40.16,40.26,1900.0,32.5804,32.7102,32.5804,32.6615,1900.0
2020-08-25 12:50:00,40.26,40.34,40.24,40.33,1400.0,32.6615,32.7264,32.6453,32.7183,1400.0
2020-08-25 13:00:00,40.36,40.51,40.3,40.51,1900.0,32.7426,32.8643,32.694,32.8643,1900.0
2020-08-25 13:10:00,40.5,40.56,40.5,40.56,1490.0,32.8562,32.9049,32.8562,32.9049,1490.0
2020-08-25 13:20:00,40.63,40.69,40.58,40.58,2300.0,32.9617,33.0104,32.9211,32.9211,2300.0
2020-08-25 13:30:00,40.67,40.82,40.67,40.82,800.0,32.9941,33.1158,32.9941,33.1158,800.0
2020-08-25 13:40:00,40.81,40.96,40.81,40.96,3500.0,33.1077,33.2294,33.1077,33.2294,3500.0
2020-08-25 13:50:00,41.0,41.03,40.93,41.03,2185.0,33.2619,33.2862,33.2051,33.2862,2185.0
2020-08-25 14:00:00,40.97,40.97,40.92,40.97,1100.0,33.2375,33.2375,33.197,33.2375,1100.0
2020-08-25 14:10:00,40.97,41.0,40.88,40.96,1894.0,33.2375,33.2619,33.1645,33.2294,1894.0
2020-08-25 14:20:00,41.0,41.15,41.0,41.12,3362.0,33.2619,33.3835,33.2619,33.3592,3362.0
2020-08-25 14:30:00,41.12,41.12,41.04,41.08,2544.0,33.3592,33.3592,33.2943,33.3268,2544.0
2020-08-25 14:40:00,41.05,41.05,40.83,40.87,4461.0,33.3024,33.3024,33.1239,33.1564,4461.0
2020-08-25 14:50:00,40.86,40.94,40.85,40.89,2479.0,33.1483,33.2132,33.1402,33.1726,2479.0
2020-08-25 15:00:00,40.92,41.01,40.92,40.99,2619.0,33.197,33.27,33.197,33.2537,2619.0
2020-08-25 15:10:00,41.01,41.09,41.01,41.05,2400.0,33.27,33.3349,33.27,33.3024,2400.0
2020-08-25 15:20:00,41.08,41.26,41.08,41.18,5584.0,33.3268,33.4728,33.3268,33.4079,5584.0
2020-08-25 15:30:00,41.15,41.17,41.1,41.1,5597.0,33.3835,33.3998,33.343,33.343,5597.0
2020-08-25 15:40:00,41.08,41.15,41.07,41.14,3800.0,33.3268,33.3835,33.3186,33.3754,3800.0
2020-08-25 15:50:00,41.09,41.1,41.02,41.02,6679.0,33.3349,33.343,33.2781,33.2781,6679.0
2020-08-26 09:30:00,40.7,40.88,40.65,40.73,3900.0,33.0185,33.1645,32.9779,33.0428,3900.0
2020-08-26 09:40:00,40.66,40.73,40.66,40.73,300.0,32.986,33.0428,32.986,33.0428,300.0
2020-08-26 09:50:00,40.57,40.57,40.53,40.55,2385.0,32.913,32.913,32.8806,32.8968,2385.0
2020-08-26 10:00:00,40.55,40.55,40.55,40.55,0.0,32.8968,32.8968,32.8968,32.8968,0.0
2020-08-26 10:10:00,40.76,40.76,40.75,40.75,600.0,33.0671,33.0671,33.059,33.059,600.0
2020-08-26 10:20:00,40.48,40.5,40.48,40.49,400.0,32.84,32.8562,32.84,32.8481,400.0
2020-08-26 10:30:00,40.52,40.52,40.4,40.4,800.0,32.8724,32.8724,32.7751,32.7751,800.0
2020-08-26 10:40:00,40.41,40.43,40.35,40.35,800.0,32.7832,32.7994,32.7345,32.7345,800.0
2020-08-26 10:50:00,40.4,40.4,40.25,40.25,1100.0,32.7751,32.7751,32.6534,32.6534,1100.0
2020-08-26 11:00:00,40.25,40.31,40.21,40.21,4778.0,32.6534,32.7021,32.621,32.621,4778.0
2020-08-26 11:10:00,40.21,40.21,40.1,40.1,2673.0,32.621,32.621,32.5317,32.5317,2673.0
2020-08-26 11:20:00,40.08,40.2,40.07,40.18,2200.0,32.5155,32.6128,32.5074,32.5966,2200.0
2020-08-26 11:30:00,40.09,40.09,40.04,40.04,1255.0,32.5236,32.5236,32.483,32.483,1255.0
2020-08-26 11:40:00,40.05,40.21,40.02,40.21,1833.0,32.4911,32.621,32.4668,32.621,1833.0
2020-08-26 11:50:00,40.07,40.07,40.0,40.02,3600.0,32.5074,32.5074,32.4506,32.4668,3600.0
2020-08-26 12:00:00,39.88,39.9,39.86,39.9,1044.0,32.3532,32.3695,32.337,32.3695,1044.0
2020-08-26 12:10:00,39.91,40.15,39.91,40.15,300.0,32.3776,32.5723,32.3776,32.5723,300.0
2020-08-26 12:20:00,40.09,40.11,40.08,40.11,799.0,32.5236,32.5398,32.5155,32.5398,799.0
2020-08-26 12:30:00,39.99,40.02,39.99,40.02,551.0,32.4425,32.4668,32.4425,32.4668,551.0
2020-08-26 12:40:00,40.03,40.09,40.03,40.09,2050.0,32.4749,32.5236,32.4749,32.5236,2050.0
2020-08-26 12:50:00,40.15,40.15,40.03,40.05,900.0,32.5723,32.5723,32.4749,32.4911,900.0
2020-08-26 13:00:00,40.06,40.13,40.05,40.12,900.0,32.4993,32.5561,32.4911,32.5479,900.0
2020-08-26 13:10:00,40.17,40.2,40.12,40.12,1000.0,32.5885,32.6128,32.5479,32.5479,1000.0
2020-08-26 13:20:00,40.04,40.07,40.02,40.02,600.0,32.483,32.5074,32.4668,32.4668,600.0
2020-08-26 13:30:00,40.03,40.09,40.02,40.09,1102.0,32.4749,32.5236,32.4668,32.5236,1102.0
2020-08-26 13:40:00,40.14,40.14,40.11,40.11,600.0,32.5642,32.5642,32.5398,32.5398,600.0
2020-08-26 13:50:00,40.08,40.09,39.91,39.91,2041.0,32.5155,32.5236,32.3776,32.3776,2041.0
2020-08-26 14:00:00,39.86,39.87,39.72,39.72,1471.0,32.337,32.3451,32.2234,32.2234,1471.0
2020-08-26 14:10:00,39.7,39.7,39.63,39.68,2579.0,32.2072,32.2072,32.1504,32.191,2579.0
2020-08-26 14:20:00,39.68,39.68,39.56,39.58,1500.0,32.191,32.191,32.0936,32.1099,1500.0
2020-08-26 14:30:00,39.56,39.59,39.49,39.5,2549.0,32.0936,32.118,32.0368,32.045,2549.0
2020-08-26 14:40:00,39.44,39.44,39.44,39.44,100.0,31.9963,31.9963,31.9963,31.9963,100.0
2020-08-26 14:50:00,39.51,39.6,39.51,39.6,1300.0,32.0531,32.1261,32.0531,32.1261,1300.0
2020-08-26 15:00:00,39.61,39.69,39.61,39.69,900.0,32.1342,32.1991,32.1342,32.1991,900.0
2020-08-26 15:10:00,39.71,39.79,39.67,39.78,2804.0,32.2153,32.2802,32.1829,32.2721,2804.0
2020-08-26 15:20:00,39.84,39.86,39.79,39.79,1328.0,32.3208,32.337,32.2802,32.2802,1328.0
2020-08-26 15:30:00,39.79,39.79,39.65,39.65,2556.0,32.2802,32.2802,32.1666,32.1666,2556.0
2020-08-26 15:40:00,39.65,39.65,39.58,39.6,1606.0,32.1666,32.1666,32.1099,32.1261,1606.0
2020-08-26 15:50:00,39.61,39.61,39.35,39.39,7069.0,32.1342,32.1342,31.9233,31.9557,7069.0
2020-08-27 09:30:00,39.92,40.02,39.71,39.71,400.0,32.3857,32.4668,32.2153,32.2153,400.0
2020-08-27 09:40:00,39.7,39.7,39.51,39.51,2214.0,32.2072,32.2072,32.0531,32.0531,2214.0
2020-08-27 09:50:00,39.51,39.7,39.51,39.7,1993.0,32.0531,32.2072,32.0531,32.2072,1993.0
2020-08-27 10:00:00,39.74,39.78,39.5,39.5,8388.0,32.2397,32.2721,32.045,32.045,8388.0
2020-08-27 10:10:00,39.55,39.64,39.36,39.38,12348.0,32.0855,32.1585,31.9314,31.9476,12348.0
2020-08-27 10:20:00,39.36,39.5,39.35,39.35,2320.0,31.9314,32.045,31.9233,31.9233,2320.0
2020-08-27 10:30:00,39.35,39.5,39.35,39.41,491.0,31.9233,32.045,31.9233,31.9719,491.0
2020-08-27 10:40:00,39.26,39.48,39.26,39.47,1010.0,31.8503,32.0287,31.8503,32.0206,1010.0
2020-08-27 10:50:00,39.6,39.6,39.55,39.55,410.0,32.1261,32.1261,32.0855,32.0855,410.0
2020-08-27 11:00:00,39.54,39.54,39.27,39.27,952.0,32.0774,32.0774,31.8584,31.8584,952.0
2020-08-27 11:10:00,39.34,39.47,39.28,39.47,1200.0,31.9152,32.0206,31.8665,32.0206,1200.0
2020-08-27 11:20:00,39.4,39.55,39.39,39.55,1000.0,31.9638,32.0855,31.9557,32.0855,1000.0
2020-08-27 11:30:00,39.6,39.7,39.6,39.7,600.0,32.1261,32.2072,32.1261,32.2072,600.0
2020-08-27 11:40:00,39.71,39.71,39.67,39.68,497.0,32.2153,32.2153,32.1829,32.191,497.0
2020-08-27 11:50:00,39.64,39.64,39.56,39.58,600.0,32.1585,32.1585,32.0936,32.1099,600.0
2020-08-27 12:00:00,39.64,39.64,39.64,39.64,100.0,32.1585,32.1585,32.1585,32.1585,100.0
2020-08-27 12:10:00,39.64,39.64,39.57,39.57,400.0,32.1585,32.1585,32.1017,32.1017,400.0
2020-08-27 12:20:00,39.5,39.5,39.5,39.5,100.0,32.045,32.045,32.045,32.045,100.0
2020-08-27 12:30:00,39.37,39.37,39.28,39.28,615.0,31.9395,31.9395,31.8665,31.8665,615.0
2020-08-27 12:40:00,39.32,39.39,39.29,39.35,800.0,31.8989,31.9557,31.8746,31.9233,800.0
2020-08-27 12:50:00,39.31,39.31,39.16,39.16,901.0,31.8908,31.8908,31.7691,31.7691,901.0
2020-08-27 13:00:00,39.25,39.25,39.18,39.23,1200.0,31.8421,31.8421,31.7853,31.8259,1200.0
2020-08-27 13:10:00,39.28,39.34,39.28,39.29,827.0,31.8665,31.9152,31.8665,31.8746,827.0
2020-08-27 13:20:00,39.28,39.35,39.28,39.34,513.0,31.8665,31.9233,31.8665,31.9152,513.0
2020-08-27 13:30:00,39.34,39.34,39.27,39.34,1600.0,31.9152,31.9152,31.8584,31.9152,1600.0
2020-08-27 13:40:00,39.32,39.33,39.19,39.19,1612.0,31.8989,31.907,31.7935,31.7935,1612.0
2020-08-27 13:50:00,39.17,39.26,39.17,39.26,1815.0,31.7772,31.8503,31.7772,31.8503,1815.0
2020-08-27 14:00:00,39.25,39.35,39.24,39.35,1000.0,31.8421,31.9233,31.834,31.9233,1000.0
2020-08-27 14:10:00,39.34,39.44,39.34,39.44,1388.0,31.9152,31.9963,31.9152,31.9963,1388.0
2020-08-27 14:20:00,39.44,39.48,39.44,39.47,800.0,31.9963,32.0287,31.9963,32.0206,800.0
2020-08-27 14:30:00,39.64,39.72,39.6,39.7,2420.0,32.1585,32.2234,32.1261,32.2072,2420.0
2020-08-27 14:40:00,39.76,39.8,39.72,39.72,2038.0,32.2559,32.2883,32.2234,32.2234,2038.0
2020-08-27 14:50:00,39.7,39.71,39.65,39.71,1323.0,32.2072,32.2153,32.1666,32.2153,1323.0
2020-08-27 15:00:00,39.7,39.76,39.67,39.69,3183.0,32.2072,32.2559,32.1829,32.1991,3183.0
2020-08-27 15:10:00,39.73,39.75,39.68,39.74,4831.0,32.2315,32.2478,32.191,32.2397,4831.0
2020-08-27 15:20:00,39.81,39.81,39.74,39.75,3800.0,32.2964,32.2964,32.2397,32.2478,3800.0
2020-08-27 15:30:00,39.76,39.77,39.68,39.72,2900.0,32.2559,32.264,32.191,32.2234,2900.0
2020-08-27 15:40:00,39.71,39.78,39.68,39.74,4400.0,32.2153,32.2721,32.191,32.2397,4400.0
2020-08-27 15:50:00,39.74,39.81,39.72,39.76,12796.0,32.2397,32.2964,32.2234,32.2559,12796.0
2020-08-28 09:30:00,39.74,40.14,39.74,39.96,700.0,32.2397,32.5642,32.2397,32.4181,700.0
2020-08-28 09:40:00,39.94,40.52,39.94,40.49,1506.0,32.4019,32.8724,32.4019,32.8481,1506.0
2020-08-28 09:50:00,40.52,40.53,40.1,40.1,2350.0,32.8724,32.8806,32.5317,32.5317,2350.0
2020-08-28 10:00:00,40.14,40.14,39.69,39.75,700.0,32.5642,32.5642,32.1991,32.2478,700.0
2020-08-28 10:10:00,39.81,39.81,39.72,39.81,2052.0,32.2964,32.2964,32.2234,32.2964,2052.0
2020-08-28 10:20:00,39.94,40.02,39.85,39.87,5503.0,32.4019,32.4668,32.3289,32.3451,5503.0
2020-08-28 10:30:00,39.88,39.95,39.78,39.79,2641.0,32.3532,32.41,32.2721,32.2802,2641.0
2020-08-28 10:40:00,39.84,39.94,39.84,39.94,1100.0,32.3208,32.4019,32.3208,32.4019,1100.0
2020-08-28 10:50:00,39.86,39.86,39.67,39.67,200.0,32.337,32.337,32.1829,32.1829,200.0
2020-08-28 11:00:00,39.68,39.83,39.68,39.81,300.0,32.191,32.3127,32.191,32.2964,300.0
2020-08-28 11:10:00,39.9,39.9,39.83,39.83,200.0,32.3695,32.3695,32.3127,32.3127,200.0
2020-08-28 11:20:00,39.79,39.81,39.79,39.81,700.0,32.2802,32.2964,32.2802,32.2964,700.0
2020-08-28 11:30:00,39.88,39.89,39.87,39.88,600.0,32.3532,32.3613,32.3451,32.3532,600.0
2020-08-28 11:40:00,39.85,39.9,39.85,39.9,607.0,32.3289,32.3695,32.3289,32.3695,607.0
2020-08-28 11:50:00,39.9,39.9,39.9,39.9,0.0,32.3695,32.3695,32.3695,32.3695,0.0
2020-08-28 12:00:00,39.72,39.72,39.68,39.68,1100.0,32.2234,32.2234,32.191,32.191,1100.0
2020-08-28 12:10:00,39.82,39.88,39.82,39.88,276.0,32.3046,32.3532,32.3046,32.3532,276.0
2020-08-28 12:20:00,39.88,39.88,39.88,39.88,100.0,32.3532,32.3532,32.3532,32.3532,100.0
2020-08-28 12:30:00,39.89,39.89,39.84,39.84,200.0,32.3613,32.3613,32.3208,32.3208,200.0
2020-08-28 12:40:00,39.84,39.84,39.84,39.84,0.0,32.3208,32.3208,32.3208,32.3208,0.0
2020-08-28 12:50:00,39.84,39.84,39.84,39.84,0.0,32.3208,32.3208,32.3208,32.3208,0.0
2020-08-28 13:00:00,39.9,39.96,39.9,39.96,200.0,32.3695,32.4181,32.3695,32.4181,200.0
2020-08-28 13:10:00,39.91,39.98,39.9,39.96,600.0,32.3776,32.4344,32.3695,32.4181,600.0
2020-08-28 13:20:00,39.84,39.94,39.84,39.92,500.0,32.3208,32.4019,32.3208,32.3857,500.0
2020-08-28 13:30:00,39.98,39.99,39.96,39.96,1550.0,32.4344,32.4425,32.4181,32.4181,1550.0
2020-08-28 13:40:00,40.1,40.13,40.09,40.13,500.0,32.5317,32.5561,32.5236,32.5561,500.0
2020-08-28 13:50:00,40.19,40.19,40.19,40.19,100.0,32.6047,32.6047,32.6047,32.6047,100.0
2020-08-28 14:00:00,40.17,40.17,40.1,40.17,1645.0,32.5885,32.5885,32.5317,32.5885,1645.0
2020-08-28 14:10:00,40.23,40.38,40.22,40.38,800.0,32.6372,32.7589,32.6291,32.7589,800.0
2020-08-28 14:20:00,40.4,40.49,40.37,40.39,1000.0,32.7751,32.8481,32.7508,32.767,1000.0
2020-08-28 14:30:00,40.43,40.43,40.4,40.4,400.0,32.7994,32.7994,32.7751,32.7751,400.0
2020-08-28 14:40:00,40.33,40.35,40.33,40.35,300.0,32.7183,32.7345,32.7183,32.7345,300.0
2020-08-28 14:50:00,40.3,40.36,40.3,40.36,400.0,32.694,32.7426,32.694,32.7426,400.0
2020-08-28 15:00:00,40.37,40.37,40.37,40.37,210.0,32.7508,32.7508,32.7508,32.7508,210.0
2020-08-28 15:10:00,40.36,40.45,40.33,40.33,1686.0,32.7426,32.8157,32.7183,32.7183,1686.0
2020-08-28 15:20:00,40.32,40.32,40.29,40.29,1020.0,32.7102,32.7102,32.6859,32.6859,1020.0
2020-08-28 15:30:00,40.28,40.28,40.2,40.21,1100.0,32.6777,32.6777,32.6128,32.621,1100.0
2020-08-28 15:40:00,40.2,40.32,40.17,40.31,1400.0,32.6128,32.7102,32.5885,32.7021,1400.0
2020-08-28 15:50:00,40.28,40.28,40.14,40.14,4288.0,32.6777,32.6777,32.5642,32.5642,4288.0
2020-08-31 09:30:00,40.0,40.0,39.59,39.68,3100.0,32.4506,32.4506,32.118,32.191,3100.0
2020-08-31 09:40:00,39.62,39.62,39.3,39.33,1823.0,32.1423,32.1423,31.8827,31.907,1823.0
2020-08-31 09:50:00,39.36,39.36,39.12,39.2,3679.0,31.9314,31.9314,31.7367,31.8016,3679.0
2020-08-31 10:00:00,39.26,39.43,39.15,39.43,3749.0,31.8503,31.9882,31.761,31.9882,3749.0
2020-08-31 10:10:00,39.41,39.52,39.35,39.46,3331.0,31.9719,32.0612,31.9233,32.0125,3331.0
2020-08-31 10:20:00,39.44,39.79,39.41,39.79,2928.0,31.9963,32.2802,31.9719,32.2802,2928.0
2020-08-31 10:30:00,39.77,39.87,39.68,39.68,1799.0,32.264,32.3451,32.191,32.191,1799.0
2020-08-31 10:40:00,39.71,39.73,39.64,39.7,1800.0,32.2153,32.2315,32.1585,32.2072,1800.0
2020-08-31 10:50:00,39.8,39.82,39.75,39.79,1600.0,32.2883,32.3046,32.2478,32.2802,1600.0
2020-08-31 11:00:00,39.77,39.8,39.63,39.63,1902.0,32.264,32.2883,32.1504,32.1504,1902.0
2020-08-31 11:10:00,39.64,39.71,39.64,39.64,1100.0,32.1585,32.2153,32.1585,32.1585,1100.0
2020-08-31 11:20:00,39.66,39.66,39.39,39.39,1200.0,32.1748,32.1748,31.9557,31.9557,1200.0
2020-08-31 11:30:00,39.46,39.55,39.43,39.55,1200.0,32.0125,32.0855,31.9882,32.0855,1200.0
2020-08-31 11:40:00,39.52,39.54,39.5,39.53,1100.0,32.0612,32.0774,32.045,32.0693,1100.0
2020-08-31 11:50:00,39.55,39.59,39.46,39.48,1971.0,32.0855,32.118,32.0125,32.0287,1971.0
2020-08-31 12:00:00,39.44,39.45,39.4,39.4,1275.0,31.9963,32.0044,31.9638,31.9638,1275.0
2020-08-31 12:10:00,39.4,39.4,39.36,39.4,600.0,31.9638,31.9638,31.9314,31.9638,600.0
2020-08-31 12:20:00,39.39,39.43,39.34,39.35,1241.0,31.9557,31.9882,31.9152,31.9233,1241.0
2020-08-31 12:30:00,39.33,39.36,39.3,39.36,1000.0,31.907,31.9314,31.8827,31.9314,1000.0
2020-08-31 12:40:00,39.37,39.39,39.3,39.31,3180.0,31.9395,31.9557,31.8827,31.8908,3180.0
2020-08-31 12:50:00,39.35,39.4,39.32,39.39,2794.0,31.9233,31.9638,31.8989,31.9557,2794.0
2020-08-31 13:00:00,39.39,39.39,39.25,39.3,7725.0,31.9557,31.9557,31.8421,31.8827,7725.0
2020-08-31 13:10:00,39.29,39.29,39.23,39.29,3067.0,31.8746,31.8746,31.8259,31.8746,3067.0
2020-08-31 13:20:00,39.22,39.24,39.12,39.13,3012.0,31.8178,31.834,31.7367,31.7448,3012.0
2020-08-31 13:30:00,39.17,39.22,39.17,39.2,2090.0,31.7772,31.8178,31.7772,31.8016,2090.0
2020-08-31 13:40:00,39.18,39.24,39.18,39.22,2400.0,31.7853,31.834,31.7853,31.8178,2400.0
2020-08-31 13:50:00,39.21,39.21,39.16,39.21,1248.0,31.8097,31.8097,31.7691,31.8097,1248.0
2020-08-31 14:00:00,39.18,39.18,39.11,39.16,2175.0,31.7853,31.7853,31.7286,31.7691,2175.0
2020-08-31 14:10:00,39.1,39.11,39.0,39.06,4865.0,31.7204,31.7286,31.6393,31.688,4865.0
2020-08-31 14:20:00,39.06,39.13,39.01,39.05,5411.0,31.688,31.7448,31.6474,31.6799,5411.0
2020-08-31 14:30:00,39.05,39.11,39.04,39.1,2374.0,31.6799,31.7286,31.6718,31.7204,2374.0
2020-08-31 14:40:00,39.06,39.18,39.05,39.17,3000.0,31.688,31.7853,31.6799,31.7772,3000.0
2020-08-31 14:50:00,39.16,39.16,39.04,39.08,4842.0,31.7691,31.7691,31.6718,31.7042,4842.0
2020-08-31 15:00:00,39.07,39.16,39.03,39.16,4068.0,31.6961,31.7691,31.6637,31.7691,4068.0
2020-08-31 15:10:00,39.18,39.24,39.18,39.19,2400.0,31.7853,31.834,31.7853,31.7935,2400.0
2020-08-31 15:20:00,39.18,39.18,39.06,39.11,2900.0,31.7853,31.7853,31.688,31.7286,2900.0
2020-08-31 15:30:00,39.11,39.22,39.09,39.17,3952.0,31.7286,31.8178,31.7123,31.7772,3952.0
2020-08-31 15:40:00,39.09,39.15,39.06,39.15,6439.0,31.7123,31.761,31.688,31.761,6439.0
2020-08-31 15:50:00,39.15,39.15,38.96,38.96,16369.0,31.761,31.761,31.6069,31.6069,16369.0
2020-09-01 09:30:00,38.8,38.8,38.42,38.54,3843.0,31.4771,31.4771,31.1688,31.2661,3843.0
2020-09-01 09:40:00,38.58,38.8,38.44,38.8,10121.0,31.2986,31.4771,31.185,31.4771,10121.0
2020-09-01 09:50:00,38.8,39.03,38.77,38.95,4253.0,31.4771,31.6637,31.4527,31.5988,4253.0
2020-09-01 10:00:00,39.0,39.14,38.97,38.98,2600.0,31.6393,31.7529,31.615,31.6231,2600.0
2020-09-01 10:10:00,39.0,39.0,38.75,38.87,4325.0,31.6393,31.6393,31.4365,31.5339,4325.0
2020-09-01 10:20:00,38.88,38.95,38.81,38.84,1600.0,31.542,31.5988,31.4852,31.5095,1600.0
2020-09-01 10:30:00,38.89,39.02,38.89,38.91,2008.0,31.5501,31.6555,31.5501,31.5663,2008.0
2020-09-01 10:40:00,38.94,39.0,38.92,38.93,6538.0,31.5906,31.6393,31.5744,31.5825,6538.0
2020-09-01 10:50:00,38.99,39.0,38.8,38.88,2132.0,31.6312,31.6393,31.4771,31.542,2132.0
2020-09-01 11:00:00,38.79,38.81,38.7,38.76,5197.0,31.469,31.4852,31.3959,31.4446,5197.0
2020-09-01 11:10:00,38.74,38.74,38.54,38.56,6664.0,31.4284,31.4284,31.2661,31.2824,6664.0
2020-09-01 11:20:00,38.54,38.56,38.39,38.44,5435.0,31.2661,31.2824,31.1445,31.185,5435.0
2020-09-01 11:30:00,38.47,38.61,38.46,38.58,1500.0,31.2094,31.3229,31.2012,31.2986,1500.0
2020-09-01 11:40:00,38.51,38.55,38.47,38.48,1499.0,31.2418,31.2743,31.2094,31.2175,1499.0
2020-09-01 11:50:00,38.55,38.56,38.44,38.47,900.0,31.2743,31.2824,31.185,31.2094,900.0
2020-09-01 12:00:00,38.42,38.45,38.37,38.39,1300.0,31.1688,31.1931,31.1282,31.1445,1300.0
2020-09-01 12:10:00,38.4,38.4,38.27,38.27,2896.0,31.1526,31.1526,31.0471,31.0471,2896.0
2020-09-01 12:20:00,38.36,38.39,38.36,38.38,900.0,31.1201,31.1445,31.1201,31.1363,900.0
2020-09-01 12:30:00,38.41,38.41,38.21,38.21,2832.0,31.1607,31.1607,30.9984,30.9984,2832.0
2020-09-01 12:40:00,38.22,38.29,38.22,38.29,1700.0,31.0065,31.0633,31.0065,31.0633,1700.0
2020-09-01 12:50:00,38.37,38.47,38.37,38.47,900.0,31.1282,31.2094,31.1282,31.2094,900.0
2020-09-01 13:00:00,38.48,38.49,38.41,38.49,1250.0,31.2175,31.2256,31.1607,31.2256,1250.0
2020-09-01 13:10:00,38.49,38.56,38.48,38.55,1202.0,31.2256,31.2824,31.2175,31.2743,1202.0
2020-09-01 13:20:00,38.51,38.54,38.47,38.51,3115.0,31.2418,31.2661,31.2094,31.2418,3115.0
2020-09-01 13:30:00,38.55,38.55,38.52,38.54,1188.0,31.2743,31.2743,31.2499,31.2661,1188.0
2020-09-01 13:40:00,38.56,38.81,38.52,38.81,1899.0,31.2824,31.4852,31.2499,31.4852,1899.0
2020-09-01 13:50:00,38.83,38.84,38.63,38.63,1400.0,31.5014,31.5095,31.3392,31.3392,1400.0
2020-09-01 14:00:00,38.62,38.71,38.62,38.62,1198.0,31.331,31.4041,31.331,31.331,1198.0
2020-09-01 14:10:00,38.66,38.66,38.61,38.61,700.0,31.3635,31.3635,31.3229,31.3229,700.0
2020-09-01 14:20:00,38.64,38.64,38.53,38.56,1640.0,31.3473,31.3473,31.258,31.2824,1640.0
2020-09-01 14:30:00,38.54,38.59,38.54,38.56,1850.0,31.2661,31.3067,31.2661,31.2824,1850.0
2020-09-01 14:40:00,38.56,38.6,38.52,38.52,900.0,31.2824,31.3148,31.2499,31.2499,900.0
2020-09-01 14:50:00,38.51,38.51,38.37,38.37,900.0,31.2418,31.2418,31.1282,31.1282,900.0
2020-09-01 15:00:00,38.33,38.33,38.27,38.29,3050.0,31.0958,31.0958,31.0471,31.0633,3050.0
2020-09-01 15:10:00,38.27,38.27,38.22,38.24,1432.0,31.0471,31.0471,31.0065,31.0228,1432.0
2020-09-01 15:20:00,38.23,38.26,38.18,38.26,1433.0,31.0146,31.039,30.9741,31.039,1433.0
2020-09-01 15:30:00,38.28,38.39,38.28,38.39,4121.0,31.0552,31.1445,31.0552,31.1445,4121.0
2020-09-01 15:40:00,38.41,38.47,38.39,38.39,6174.0,31.1607,31.2094,31.1445,31.1445,6174.0
2020-09-01 15:50:00,38.28,38.5,38.28,38.46,16043.0,31.0552,31.2337,31.0552,31.2012,16043.0
2020-09-02 09:30:00,38.09,38.19,37.76,37.81,4425.0,30.9011,30.9822,30.6334,30.6739,4425.0
2020-09-02 09:40:00,37.95,37.95,37.62,37.62,4156.0,30.7875,30.7875,30.5198,30.5198,4156.0
2020-09-02 09:50:00,37.64,38.14,37.64,38.14,2200.0,30.536,30.9416,30.536,30.9416,2200.0
2020-09-02 10:00:00,38.04,38.04,37.5,37.54,21380.0,30.8605,30.8605,30.4224,30.4549,21380.0
2020-09-02 10:10:00,37.61,37.77,37.42,37.45,6218.0,30.5117,30.6415,30.3575,30.3819,6218.0
2020-09-02 10:20:00,37.47,37.5,37.18,37.5,7614.0,30.3981,30.4224,30.1628,30.4224,7614.0
2020-09-02 10:30:00,37.57,37.71,37.57,37.57,2157.0,30.4792,30.5928,30.4792,30.4792,2157.0
2020-09-02 10:40:00,37.67,37.76,37.59,37.65,2600.0,30.5603,30.6334,30.4954,30.5441,2600.0
2020-09-02 10:50:00,37.67,37.79,37.66,37.72,3000.0,30.5603,30.6577,30.5522,30.6009,3000.0
2020-09-02 11:00:00,37.73,37.78,37.55,37.64,6508.0,30.609,30.6496,30.463,30.536,6508.0
2020-09-02 11:10:00,37.65,37.7,37.54,37.54,3650.0,30.5441,30.5847,30.4549,30.4549,3650.0
2020-09-02 11:20:00,37.5,37.54,37.3,37.37,4668.0,30.4224,30.4549,30.2602,30.317,4668.0
2020-09-02 11:30:00,37.33,37.35,37.22,37.23,5826.0,30.2845,30.3007,30.1953,30.2034,5826.0
2020-09-02 11:40:00,37.22,37.41,37.18,37.4,2513.0,30.1953,30.3494,30.1628,30.3413,2513.0
2020-09-02 11:50:00,37.39,37.43,37.31,37.37,1812.0,30.3332,30.3656,30.2683,30.317,1812.0
2020-09-02 12:00:00,37.34,37.47,37.34,37.47,5462.0,30.2926,30.3981,30.2926,30.3981,5462.0
2020-09-02 12:10:00,37.48,37.48,37.22,37.24,2300.0,30.4062,30.4062,30.1953,30.2115,2300.0
2020-09-02 12:20:00,37.33,37.39,37.29,37.37,1200.0,30.2845,30.3332,30.2521,30.317,1200.0
2020-09-02 12:30:00,37.38,37.46,37.33,37.46,1118.0,30.3251,30.39,30.2845,30.39,1118.0
2020-09-02 12:40:00,37.39,37.4,37.32,37.32,2222.0,30.3332,30.3413,30.2764,30.2764,2222.0
2020-09-02 12:50:00,37.32,37.35,37.26,37.35,5411.0,30.2764,30.3007,30.2277,30.3007,5411.0
2020-09-02 13:00:00,37.34,37.37,37.29,37.37,3700.0,30.2926,30.317,30.2521,30.317,3700.0
2020-09-02 13:10:00,37.41,37.41,37.33,37.36,3800.0,30.3494,30.3494,30.2845,30.3088,3800.0
2020-09-02 13:20:00,37.33,37.41,37.32,37.41,2800.0,30.2845,30.3494,30.2764,30.3494,2800.0
2020-09-02 13:30:00,37.38,37.38,37.21,37.22,3168.0,30.3251,30.3251,30.1872,30.1953,3168.0
2020-09-02 13:40:00,37.18,37.2,36.99,36.99,3922.0,30.1628,30.179,30.0087,30.0087,3922.0
2020-09-02 13:50:00,36.99,37.0,36.73,36.77,6022.0,30.0087,30.0168,29.7978,29.8302,6022.0
2020-09-02 14:00:00,36.75,36.79,36.64,36.79,1700.0,29.814,29.8464,29.7247,29.8464,1700.0
2020-09-02 14:10:00,36.76,36.76,36.64,36.69,832.0,29.8221,29.8221,29.7247,29.7653,832.0
2020-09-02 14:20:00,36.7,36.71,36.64,36.71,5146.0,29.7734,29.7815,29.7247,29.7815,5146.0
2020-09-02 14:30:00,36.74,36.77,36.68,36.68,2585.0,29.8059,29.8302,29.7572,29.7572,2585.0
2020-09-02 14:40:00,36.64,36.77,36.63,36.75,2953.0,29.7247,29.8302,29.7166,29.814,2953.0
2020-09-02 14:50:00,36.71,36.73,36.5,36.5,13106.0,29.7815,29.7978,29.6112,29.6112,13106.0
2020-09-02 15:00:00,36.51,36.66,36.51,36.65,18249.0,29.6193,29.741,29.6193,29.7328,18249.0
2020-09-02 15:10:00,36.64,36.71,36.56,36.57,18534.0,29.7247,29.7815,29.6598,29.6679,18534.0
2020-09-02 15:20:00,36.56,36.63,36.51,36.53,15419.0,29.6598,29.7166,29.6193,29.6355,15419.0
2020-09-02 15:30:00,36.55,36.55,36.42,36.44,16599.0,29.6517,29.6517,29.5463,29.5625,16599.0
2020-09-02 15:40:00,36.44,36.48,36.38,36.45,20163.0,29.5625,29.5949,29.5138,29.5706,20163.0
2020-09-02 15:50:00,36.48,36.49,36.26,36.35,46118.0,29.5949,29.603,29.4165,29.4895,46118.0
2020-09-03 09:30:00,36.29,36.56,36.03,36.1,7204.0,29.4408,29.6598,29.2299,29.2867,7204.0
2020-09-03 09:40:00,36.13,36.91,36.13,36.75,7457.0,29.311,29.9438,29.311,29.814,7457.0
2020-09-03 09:50:00,36.71,36.93,36.36,36.87,11851.0,29.7815,29.96,29.4976,29.9113,11851.0
2020-09-03 10:00:00,36.75,36.75,36.35,36.36,2200.0,29.814,29.814,29.4895,29.4976,2200.0
2020-09-03 10:10:00,36.39,36.58,36.39,36.52,5402.0,29.5219,29.6761,29.5219,29.6274,5402.0
2020-09-03 10:20:00,36.51,36.69,36.36,36.54,5863.0,29.6193,29.7653,29.4976,29.6436,5863.0
2020-09-03 10:30:00,36.55,36.59,36.41,36.46,3113.0,29.6517,29.6842,29.5381,29.5787,3113.0
2020-09-03 10:40:00,36.44,36.44,36.16,36.22,5562.0,29.5625,29.5625,29.3353,29.384,5562.0
2020-09-03 10:50:00,36.18,36.2,36.06,36.18,4799.0,29.3516,29.3678,29.2542,29.3516,4799.0
2020-09-03 11:00:00,36.1,36.1,35.95,35.97,5196.0,29.2867,29.2867,29.165,29.1812,5196.0
2020-09-03 11:10:00,36.01,36.06,35.62,35.62,3908.0,29.2136,29.2542,28.8972,28.8972,3908.0
2020-09-03 11:20:00,35.63,35.79,35.5,35.77,7317.0,28.9054,29.0352,28.7999,29.0189,7317.0
2020-09-03 11:30:00,35.72,36.12,35.72,36.12,3107.0,28.9784,29.3029,28.9784,29.3029,3107.0
2020-09-03 11:40:00,36.26,36.29,36.2,36.2,1900.0,29.4165,29.4408,29.3678,29.3678,1900.0
2020-09-03 11:50:00,36.12,36.28,36.09,36.11,3516.0,29.3029,29.4327,29.2785,29.2948,3516.0
2020-09-03 12:00:00,36.09,36.4,36.08,36.29,6170.0,29.2785,29.53,29.2704,29.4408,6170.0
2020-09-03 12:10:00,36.38,36.41,36.23,36.37,1900.0,29.5138,29.5381,29.3921,29.5057,1900.0
2020-09-03 12:20:00,36.37,36.38,36.3,36.33,5110.0,29.5057,29.5138,29.4489,29.4732,5110.0
2020-09-03 12:30:00,36.32,36.35,36.18,36.2,1800.0,29.4651,29.4895,29.3516,29.3678,1800.0
2020-09-03 12:40:00,36.12,36.15,36.01,36.05,6935.0,29.3029,29.3272,29.2136,29.2461,6935.0
2020-09-03 12:50:00,36.08,36.19,35.98,36.12,1600.0,29.2704,29.3597,29.1893,29.3029,1600.0
2020-09-03 13:00:00,36.09,36.09,35.92,36.01,2400.0,29.2785,29.2785,29.1406,29.2136,2400.0
2020-09-03 13:10:00,36.01,36.01,35.8,35.8,4336.0,29.2136,29.2136,29.0433,29.0433,4336.0
2020-09-03 13:20:00,35.78,35.82,35.75,35.79,2268.0,29.027,29.0595,29.0027,29.0352,2268.0
2020-09-03 13:30:00,35.74,35.75,35.61,35.75,2237.0,28.9946,29.0027,28.8891,29.0027,2237.0
2020-09-03 13:40:00,35.76,35.8,35.69,35.69,2985.0,29.0108,29.0433,28.954,28.954,2985.0
2020-09-03 13:50:00,35.69,35.8,35.69,35.8,1000.0,28.954,29.0433,28.954,29.0433,1000.0
2020-09-03 14:00:00,35.8,35.8,35.7,35.78,2162.0,29.0433,29.0433,28.9621,29.027,2162.0
2020-09-03 14:10:00,35.81,35.81,35.71,35.72,2098.0,29.0514,29.0514,28.9703,28.9784,2098.0
2020-09-03 14:20:00,35.7,35.8,35.67,35.8,1645.0,28.9621,29.0433,28.9378,29.0433,1645.0
2020-09-03 14:30:00,35.83,35.96,35.82,35.85,7025.0,29.0676,29.1731,29.0595,29.0838,7025.0
2020-09-03 14:40:00,35.84,35.85,35.75,35.76,1900.0,29.0757,29.0838,29.0027,29.0108,1900.0
2020-09-03 14:50:00,35.69,35.73,35.6,35.63,3200.0,28.954,28.9865,28.881,28.9054,3200.0
2020-09-03 15:00:00,35.64,35.75,35.62,35.74,2995.0,28.9135,29.0027,28.8972,28.9946,2995.0
2020-09-03 15:10:00,35.75,35.87,35.7,35.82,4600.0,29.0027,29.1001,28.9621,29.0595,4600.0
2020-09-03 15:20:00,35.77,35.77,35.56,35.69,6142.0,29.0189,29.0189,28.8486,28.954,6142.0
2020-09-03 15:30:00,35.67,35.86,35.59,35.76,18524.0,28.9378,29.092,28.8729,29.0108,18524.0
2020-09-03 15:40:00,35.75,35.79,35.67,35.71,16620.0,29.0027,29.0352,28.9378,28.9703,16620.0
2020-09-03 15:50:00,35.7,35.82,35.65,35.76,36323.0,28.9621,29.0595,28.9216,29.0108,36323.0
2020-09-04 09:30:00,36.1,36.27,35.88,36.12,8251.0,29.2867,29.4246,29.1082,29.3029,8251.0
2020-09-04 09:40:00,36.15,36.38,36.1,36.35,8410.0,29.3272,29.5138,29.2867,29.4895,8410.0
2020-09-04 09:50:00,36.35,36.35,35.94,35.98,3900.0,29.4895,29.4895,29.1569,29.1893,3900.0
2020-09-04 10:00:00,35.95,36.02,35.9,36.02,2700.0,29.165,29.2218,29.1244,29.2218,2700.0
2020-09-04 10:10:00,36.01,36.01,35.77,35.8,1250.0,29.2136,29.2136,29.0189,29.0433,1250.0
2020-09-04 10:20:00,35.67,35.98,35.65,35.65,2877.0,28.9378,29.1893,28.9216,28.9216,2877.0
2020-09-04 10:30:00,35.7,35.74,35.34,35.4,2388.0,28.9621,28.9946,28.6701,28.7188,2388.0
2020-09-04 10:40:00,35.41,35.42,35.15,35.33,1400.0,28.7269,28.735,28.516,28.662,1400.0
2020-09-04 10:50:00,35.29,35.41,35.24,35.41,2168.0,28.6295,28.7269,28.589,28.7269,2168.0
2020-09-04 11:00:00,35.4,35.4,35.0,35.0,4000.0,28.7188,28.7188,28.3943,28.3943,4000.0
2020-09-04 11:10:00,34.99,35.4,34.99,35.32,848.0,28.3862,28.7188,28.3862,28.6539,848.0
2020-09-04 11:20:00,35.43,35.45,35.15,35.24,2519.0,28.7431,28.7593,28.516,28.589,2519.0
2020-09-04 11:30:00,35.42,35.42,35.33,35.4,800.0,28.735,28.735,28.662,28.7188,800.0
2020-09-04 11:40:00,35.37,35.38,35.18,35.18,2829.0,28.6944,28.7025,28.5403,28.5403,2829.0
2020-09-04 11:50:00,35.23,35.35,35.19,35.26,1290.0,28.5809,28.6782,28.5484,28.6052,1290.0
2020-09-04 12:00:00,35.24,35.24,35.05,35.16,2430.0,28.589,28.589,28.4348,28.5241,2430.0
2020-09-04 12:10:00,35.26,35.35,35.25,35.31,900.0,28.6052,28.6782,28.5971,28.6458,900.0
2020-09-04 12:20:00,35.32,35.35,35.25,35.27,1845.0,28.6539,28.6782,28.5971,28.6133,1845.0
2020-09-04 12:30:00,35.24,35.24,35.06,35.16,3201.0,28.589,28.589,28.4429,28.5241,3201.0
2020-09-04 12:40:00,35.13,35.37,35.13,35.35,2477.0,28.4997,28.6944,28.4997,28.6782,2477.0
2020-09-04 12:50:00,35.38,35.42,35.34,35.38,3627.0,28.7025,28.735,28.6701,28.7025,3627.0
2020-09-04 13:00:00,35.36,35.39,35.27,35.3,2000.0,28.6863,28.7107,28.6133,28.6376,2000.0
2020-09-04 13:10:00,35.31,35.33,35.21,35.21,2500.0,28.6458,28.662,28.5646,28.5646,2500.0
2020-09-04 13:20:00,35.24,35.29,35.12,35.12,3300.0,28.589,28.6295,28.4916,28.4916,3300.0
2020-09-04 13:30:00,35.1,35.15,35.04,35.04,3525.0,28.4754,28.516,28.4267,28.4267,3525.0
2020-09-04 13:40:00,35.01,35.12,35.01,35.12,800.0,28.4024,28.4916,28.4024,28.4916,800.0
2020-09-04 13:50:00,35.17,35.19,35.12,35.15,1589.0,28.5322,28.5484,28.4916,28.516,1589.0
2020-09-04 14:00:00,35.27,35.29,35.26,35.29,799.0,28.6133,28.6295,28.6052,28.6295,799.0
2020-09-04 14:10:00,35.29,35.35,35.25,35.3,2791.0,28.6295,28.6782,28.5971,28.6376,2791.0
2020-09-04 14:20:00,35.25,35.27,35.17,35.22,2600.0,28.5971,28.6133,28.5322,28.5727,2600.0
2020-09-04 14:30:00,35.21,35.33,35.17,35.33,2200.0,28.5646,28.662,28.5322,28.662,2200.0
2020-09-04 14:40:00,35.37,35.54,35.37,35.51,1800.0,28.6944,28.8323,28.6944,28.808,1800.0
2020-09-04 14:50:00,35.56,35.58,35.49,35.58,1800.0,28.8486,28.8648,28.7918,28.8648,1800.0
2020-09-04 15:00:00,35.62,35.62,35.51,35.57,2600.0,28.8972,28.8972,28.808,28.8567,2600.0
2020-09-04 15:10:00,35.56,35.6,35.45,35.6,2625.0,28.8486,28.881,28.7593,28.881,2625.0
2020-09-04 15:20:00,35.6,35.73,35.56,35.72,4202.0,28.881,28.9865,28.8486,28.9784,4202.0
2020-09-04 15:30:00,35.7,35.74,35.47,35.5,9209.0,28.9621,28.9946,28.7756,28.7999,9209.0
2020-09-04 15:40:00,35.51,35.59,35.48,35.49,6849.0,28.808,28.8729,28.7837,28.7918,6849.0
2020-09-04 15:50:00,35.48,35.58,35.47,35.53,17968.0,28.7837,28.8648,28.7756,28.8242,17968.0
2020-09-08 09:30:00,34.59,34.81,33.81,33.86,8158.0,28.0616,28.2401,27.4289,27.4694,8158.0
2020-09-08 09:40:00,34.09,34.26,33.41,33.46,7025.0,27.656,27.7939,27.1044,27.1449,7025.0
2020-09-08 09:50:00,33.54,33.75,33.4,33.64,4764.0,27.2098,27.3802,27.0962,27.2909,4764.0
2020-09-08 10:00:00,33.58,33.68,33.24,33.29,4689.0,27.2423,27.3234,26.9664,27.007,4689.0
2020-09-08 10:10:00,33.29,33.33,33.01,33.09,5788.0,27.007,27.0395,26.7798,26.8447,5788.0
2020-09-08 10:20:00,33.12,33.46,33.0,33.34,1563.0,26.8691,27.1449,26.7717,27.0476,1563.0
2020-09-08 10:30:00,33.43,33.52,33.33,33.49,2192.0,27.1206,27.1936,27.0395,27.1693,2192.0
2020-09-08 10:40:00,33.45,33.45,32.99,33.03,3998.0,27.1368,27.1368,26.7636,26.7961,3998.0
2020-09-08 10:50:00,33.02,33.09,32.96,33.03,2200.0,26.788,26.8447,26.7393,26.7961,2200.0
2020-09-08 11:00:00,32.96,33.33,32.96,33.24,2207.0,26.7393,27.0395,26.7393,26.9664,2207.0
2020-09-08 11:10:00,33.32,33.32,33.2,33.24,3633.0,27.0313,27.0313,26.934,26.9664,3633.0
2020-09-08 11:20:00,33.22,33.25,33.1,33.24,13283.0,26.9502,26.9746,26.8529,26.9664,13283.0
2020-09-08 11:30:00,33.2,33.2,33.08,33.13,2600.0,26.934,26.934,26.8366,26.8772,2600.0
2020-09-08 11:40:00,33.03,33.1,32.8,32.81,16989.0,26.7961,26.8529,26.6095,26.6176,16989.0
2020-09-08 11:50:00,32.81,33.03,32.77,32.99,11124.0,26.6176,26.7961,26.5851,26.7636,11124.0
2020-09-08 12:00:00,33.0,33.04,32.95,32.95,18907.0,26.7717,26.8042,26.7312,26.7312,18907.0
2020-09-08 12:10:00,32.95,33.2,32.95,33.17,19729.0,26.7312,26.934,26.7312,26.9096,19729.0
2020-09-08 12:20:00,33.12,33.12,33.03,33.03,14500.0,26.8691,26.8691,26.7961,26.7961,14500.0
2020-09-08 12:30:00,33.05,33.07,32.84,32.91,20634.0,26.8123,26.8285,26.6419,26.6987,20634.0
2020-09-08 12:40:00,32.83,33.04,32.83,32.99,15852.0,26.6338,26.8042,26.6338,26.7636,15852.0
2020-09-08 12:50:00,32.91,32.95,32.85,32.89,10047.0,26.6987,26.7312,26.65,26.6825,10047.0
2020-09-08 13:00:00,32.91,32.94,32.84,32.86,2200.0,26.6987,26.7231,26.6419,26.6582,2200.0
2020-09-08 13:10:00,32.9,32.99,32.8,32.8,3225.0,26.6906,26.7636,26.6095,26.6095,3225.0
2020-09-08 13:20:00,32.78,32.78,32.64,32.68,3200.0,26.5933,26.5933,26.4797,26.5121,3200.0
2020-09-08 13:30:00,32.7,32.78,32.7,32.78,4422.0,26.5284,26.5933,26.5284,26.5933,4422.0
2020-09-08 13:40:00,32.76,32.76,32.54,32.65,2734.0,26.577,26.577,26.3986,26.4878,2734.0
2020-09-08 13:50:00,32.75,32.77,32.69,32.74,1100.0,26.5689,26.5851,26.5202,26.5608,1100.0
2020-09-08 14:00:00,32.72,32.75,32.63,32.65,2295.0,26.5446,26.5689,26.4716,26.4878,2295.0
2020-09-08 14:10:00,32.63,32.63,32.43,32.43,2432.0,26.4716,26.4716,26.3093,26.3093,2432.0
2020-09-08 14:20:00,32.46,32.49,32.4,32.49,3673.0,26.3337,26.358,26.285,26.358,3673.0
2020-09-08 14:30:00,32.47,32.59,32.47,32.51,1961.0,26.3418,26.4391,26.3418,26.3742,1961.0
2020-09-08 14:40:00,32.52,32.56,32.39,32.41,5094.0,26.3823,26.4148,26.2769,26.2931,5094.0
2020-09-08 14:50:00,32.43,32.5,32.33,32.5,8557.0,26.3093,26.3661,26.2282,26.3661,8557.0
2020-09-08 15:00:00,32.52,32.52,32.28,32.33,11413.0,26.3823,26.3823,26.1876,26.2282,11413.0
2020-09-08 15:10:00,32.38,32.46,32.33,32.41,7358.0,26.2687,26.3337,26.2282,26.2931,7358.0
2020-09-08 15:20:00,32.41,32.44,32.33,32.39,6551.0,26.2931,26.3174,26.2282,26.2769,6551.0
2020-09-08 15:30:00,32.4,32.45,32.29,32.29,10077.0,26.285,26.3255,26.1957,26.1957,10077.0
2020-09-08 15:40:00,32.29,32.51,32.22,32.23,13116.0,26.1957,26.3742,26.1389,26.1471,13116.0
2020-09-08 15:50:00,32.23,32.23,31.92,31.98,28486.0,26.1471,26.1471,25.8956,25.9442,28486.0
2020-09-09 09:30:00,32.46,32.46,31.71,31.95,14468.0,26.3337,26.3337,25.7252,25.9199,14468.0
2020-09-09 09:40:00,31.95,31.97,31.72,31.97,4445.0,25.9199,25.9361,25.7333,25.9361,4445.0
2020-09-09 09:50:00,32.06,32.3,31.96,32.1,2700.0,26.0091,26.2038,25.928,26.0416,2700.0
2020-09-09 10:00:00,32.2,32.23,31.91,31.91,2242.0,26.1227,26.1471,25.8875,25.8875,2242.0
2020-09-09 10:10:00,32.0,32.14,31.96,32.13,5268.0,25.9605,26.074,25.928,26.0659,5268.0
2020-09-09 10:20:00,32.12,32.14,31.79,31.79,7594.0,26.0578,26.074,25.7901,25.7901,7594.0
2020-09-09 10:30:00,31.72,31.83,31.55,31.74,5927.0,25.7333,25.8226,25.5954,25.7495,5927.0
2020-09-09 10:40:00,31.76,31.94,31.76,31.87,2339.0,25.7658,25.9118,25.7658,25.855,2339.0
2020-09-09 10:50:00,31.87,31.87,31.61,31.74,2900.0,25.855,25.855,25.6441,25.7495,2900.0
2020-09-09 11:00:00,31.8,31.88,31.77,31.78,2366.0,25.7982,25.8631,25.7739,25.782,2366.0
2020-09-09 11:10:00,31.8,31.9,31.65,31.65,1826.0,25.7982,25.8793,25.6765,25.6765,1826.0
2020-09-09 11:20:00,31.66,31.89,31.66,31.89,2684.0,25.6846,25.8712,25.6846,25.8712,2684.0
2020-09-09 11:30:00,31.95,32.11,31.92,32.11,2100.0,25.9199,26.0497,25.8956,26.0497,2100.0
2020-09-09 11:40:00,32.06,32.15,32.04,32.1,2098.0,26.0091,26.0822,25.9929,26.0416,2098.0
2020-09-09 11:50:00,32.11,32.11,31.77,31.78,4003.0,26.0497,26.0497,25.7739,25.782,4003.0
2020-09-09 12:00:00,31.69,31.81,31.67,31.72,3054.0,25.709,25.8063,25.6928,25.7333,3054.0
2020-09-09 12:10:00,31.67,31.74,31.62,31.74,4948.0,25.6928,25.7495,25.6522,25.7495,4948.0
2020-09-09 12:20:00,31.74,31.87,31.74,31.87,2000.0,25.7495,25.855,25.7495,25.855,2000.0
2020-09-09 12:30:00,31.85,32.06,31.85,32.06,3151.0,25.8388,26.0091,25.8388,26.0091,3151.0
2020-09-09 12:40:00,32.01,32.04,31.89,31.89,1460.0,25.9686,25.9929,25.8712,25.8712,1460.0
2020-09-09 12:50:00,31.9,31.95,31.86,31.95,2810.0,25.8793,25.9199,25.8469,25.9199,2810.0
2020-09-09 13:00:00,31.93,32.19,31.93,32.19,3018.0,25.9037,26.1146,25.9037,26.1146,3018.0
2020-09-09 13:10:00,32.29,32.41,32.25,32.41,6706.0,26.1957,26.2931,26.1633,26.2931,6706.0
2020-09-09 13:20:00,32.41,32.55,32.41,32.52,3231.0,26.2931,26.4067,26.2931,26.3823,3231.0
2020-09-09 13:30:00,32.55,32.57,32.4,32.57,3300.0,26.4067,26.4229,26.285,26.4229,3300.0
2020-09-09 13:40:00,32.57,32.57,32.44,32.47,3050.0,26.4229,26.4229,26.3174,26.3418,3050.0
2020-09-09 13:50:00,32.5,32.58,32.49,32.53,1300.0,26.3661,26.431,26.358,26.3904,1300.0
2020-09-09 14:00:00,32.56,32.56,32.45,32.55,3800.0,26.4148,26.4148,26.3255,26.4067,3800.0
2020-09-09 14:10:00,32.52,32.54,32.5,32.52,3439.0,26.3823,26.3986,26.3661,26.3823,3439.0
2020-09-09 14:20:00,32.51,32.57,32.44,32.45,2700.0,26.3742,26.4229,26.3174,26.3255,2700.0
2020-09-09 14:30:00,32.45,32.56,32.45,32.49,1600.0,26.3255,26.4148,26.3255,26.358,1600.0
2020-09-09 14:40:00,32.5,32.53,32.47,32.47,1500.0,26.3661,26.3904,26.3418,26.3418,1500.0
2020-09-09 14:50:00,32.52,32.52,32.44,32.47,2999.0,26.3823,26.3823,26.3174,26.3418,2999.0
2020-09-09 15:00:00,32.52,32.52,32.47,32.51,2200.0,26.3823,26.3823,26.3418,26.3742,2200.0
2020-09-09 15:10:00,32.51,32.51,32.44,32.47,3457.0,26.3742,26.3742,26.3174,26.3418,3457.0
2020-09-09 15:20:00,32.55,32.58,32.45,32.5,2603.0,26.4067,26.431,26.3255,26.3661,2603.0
2020-09-09 15:30:00,32.5,32.53,32.45,32.46,3580.0,26.3661,26.3904,26.3255,26.3337,3580.0
2020-09-09 15:40:00,32.45,32.47,32.36,32.36,4700.0,26.3255,26.3418,26.2525,26.2525,4700.0
2020-09-09 15:50:00,32.34,32.38,32.19,32.19,13720.0,26.2363,26.2687,26.1146,26.1146,13720.0
2020-09-10 09:30:00,32.15,32.15,31.7,31.85,6500.0,26.0822,26.0822,25.7171,25.8388,6500.0
2020-09-10 09:40:00,31.96,31.96,31.75,31.94,3305.0,25.928,25.928,25.7577,25.9118,3305.0
2020-09-10 09:50:00,31.99,31.99,31.79,31.79,2200.0,25.9524,25.9524,25.7901,25.7901,2200.0
2020-09-10 10:00:00,31.86,32.03,31.85,31.87,2433.0,25.8469,25.9848,25.8388,25.855,2433.0
2020-09-10 10:10:00,31.94,31.97,31.85,31.92,1300.0,25.9118,25.9361,25.8388,25.8956,1300.0
2020-09-10 10:20:00,31.8,31.84,31.68,31.68,3027.0,25.7982,25.8307,25.7009,25.7009,3027.0
2020-09-10 10:30:00,31.69,31.7,31.47,31.51,5950.0,25.709,25.7171,25.5305,25.5629,5950.0
2020-09-10 10:40:00,31.47,31.58,31.4,31.46,6396.0,25.5305,25.6197,25.4737,25.5224,6396.0
2020-09-10 10:50:00,31.39,31.5,31.27,31.37,8367.0,25.4656,25.5548,25.3682,25.4494,8367.0
2020-09-10 11:00:00,31.34,31.45,31.31,31.32,2787.0,25.425,25.5143,25.4007,25.4088,2787.0
2020-09-10 11:10:00,31.34,31.43,31.3,31.42,2015.0,25.425,25.498,25.3926,25.4899,2015.0
2020-09-10 11:20:00,31.46,31.5,31.43,31.43,1771.0,25.5224,25.5548,25.498,25.498,1771.0
2020-09-10 11:30:00,31.42,31.42,31.34,31.36,2508.0,25.4899,25.4899,25.425,25.4413,2508.0
2020-09-10 11:40:00,31.3,31.37,31.25,31.37,5575.0,25.3926,25.4494,25.352,25.4494,5575.0
2020-09-10 11:50:00,31.38,31.4,31.26,31.33,2508.0,25.4575,25.4737,25.3601,25.4169,2508.0
2020-09-10 12:00:00,31.32,31.49,31.32,31.4,2600.0,25.4088,25.5467,25.4088,25.4737,2600.0
2020-09-10 12:10:00,31.4,31.49,31.4,31.43,4439.0,25.4737,25.5467,25.4737,25.498,4439.0
2020-09-10 12:20:00,31.4,31.4,31.32,31.37,2125.0,25.4737,25.4737,25.4088,25.4494,2125.0
2020-09-10 12:30:00,31.38,31.38,31.22,31.27,2000.0,25.4575,25.4575,25.3277,25.3682,2000.0
2020-09-10 12:40:00,31.25,31.25,31.11,31.11,3746.0,25.352,25.352,25.2384,25.2384,3746.0
2020-09-10 12:50:00,31.07,31.22,31.07,31.22,1799.0,25.206,25.3277,25.206,25.3277,1799.0
2020-09-10 13:00:00,31.25,31.25,31.21,31.25,1832.0,25.352,25.352,25.3196,25.352,1832.0
2020-09-10 13:10:00,31.23,31.23,31.19,31.23,600.0,25.3358,25.3358,25.3033,25.3358,600.0
2020-09-10 13:20:00,31.26,31.26,31.17,31.21,1500.0,25.3601,25.3601,25.2871,25.3196,1500.0
2020-09-10 13:30:00,31.22,31.23,31.08,31.08,1300.0,25.3277,25.3358,25.2141,25.2141,1300.0
2020-09-10 13:40:00,31.03,31.07,31.0,31.0,3547.0,25.1735,25.206,25.1492,25.1492,3547.0
2020-09-10 13:50:00,30.99,31.0,30.93,30.96,2300.0,25.1411,25.1492,25.0924,25.1168,2300.0
2020-09-10 14:00:00,30.98,31.07,30.98,31.07,1788.0,25.133,25.206,25.133,25.206,1788.0
2020-09-10 14:10:00,31.07,31.07,30.9,30.9,3273.0,25.206,25.206,25.0681,25.0681,3273.0
2020-09-10 14:20:00,30.89,30.89,30.76,30.77,2800.0,25.06,25.06,24.9545,24.9626,2800.0
2020-09-10 14:30:00,30.75,30.88,30.73,30.77,1800.0,24.9464,25.0519,24.9302,24.9626,1800.0
2020-09-10 14:40:00,30.74,30.74,30.52,30.65,6756.0,24.9383,24.9383,24.7598,24.8653,6756.0
2020-09-10 14:50:00,30.62,30.68,30.52,30.62,3423.0,24.8409,24.8896,24.7598,24.8409,3423.0
2020-09-10 15:00:00,30.56,30.57,30.4,30.45,4349.0,24.7922,24.8004,24.6624,24.703,4349.0
2020-09-10 15:10:00,30.36,30.39,30.25,30.26,5418.0,24.63,24.6543,24.5408,24.5489,5418.0
2020-09-10 15:20:00,30.24,30.34,30.21,30.28,3284.0,24.5326,24.6138,24.5083,24.5651,3284.0
2020-09-10 15:30:00,30.27,30.36,30.24,30.24,3382.0,24.557,24.63,24.5326,24.5326,3382.0
2020-09-10 15:40:00,30.25,30.33,30.18,30.19,10354.0,24.5408,24.6057,24.484,24.4921,10354.0
2020-09-10 15:50:00,30.18,30.18,30.08,30.08,18363.0,24.484,24.484,24.4028,24.4028,18363.0
2020-09-11 09:30:00,30.1,30.37,29.89,30.37,9122.0,24.4191,24.6381,24.2487,24.6381,9122.0
2020-09-11 09:40:00,30.22,30.23,29.92,30.09,3510.0,24.5164,24.5245,24.273,24.411,3510.0
2020-09-11 09:50:00,30.09,30.13,29.91,30.0,3951.0,24.411,24.4434,24.2649,24.3379,3951.0
2020-09-11 10:00:00,30.03,30.44,29.97,30.33,11530.0,24.3623,24.6949,24.3136,24.6057,11530.0
2020-09-11 10:10:00,30.39,30.45,30.21,30.3,6492.0,24.6543,24.703,24.5083,24.5813,6492.0
2020-09-11 10:20:00,30.31,30.31,29.98,29.98,5792.0,24.5894,24.5894,24.3217,24.3217,5792.0
2020-09-11 10:30:00,30.0,30.07,29.83,29.91,5663.0,24.3379,24.3947,24.2,24.2649,5663.0
2020-09-11 10:40:00,29.88,30.05,29.87,29.94,3100.0,24.2406,24.3785,24.2325,24.2893,3100.0
2020-09-11 10:50:00,29.93,29.93,29.72,29.78,4633.0,24.2812,24.2812,24.1108,24.1595,4633.0
2020-09-11 11:00:00,29.76,29.82,29.72,29.72,3185.0,24.1432,24.1919,24.1108,24.1108,3185.0
2020-09-11 11:10:00,29.75,29.79,29.65,29.76,2629.0,24.1351,24.1676,24.054,24.1432,2629.0
2020-09-11 11:20:00,29.78,29.78,29.6,29.62,12845.0,24.1595,24.1595,24.0134,24.0297,12845.0
2020-09-11 11:30:00,29.61,29.61,29.46,29.46,2831.0,24.0215,24.0215,23.8999,23.8999,2831.0
2020-09-11 11:40:00,29.46,29.6,29.44,29.51,1929.0,23.8999,24.0134,23.8836,23.9404,1929.0
2020-09-11 11:50:00,29.53,29.53,29.29,29.3,7105.0,23.9566,23.9566,23.7619,23.7701,7105.0
2020-09-11 12:00:00,29.28,29.47,29.28,29.47,2100.0,23.7538,23.908,23.7538,23.908,2100.0
2020-09-11 12:10:00,29.47,29.49,29.38,29.38,5715.0,23.908,23.9242,23.835,23.835,5715.0
2020-09-11 12:20:00,29.43,29.45,29.35,29.35,2904.0,23.8755,23.8917,23.8106,23.8106,2904.0
2020-09-11 12:30:00,29.31,29.34,29.28,29.34,1912.0,23.7782,23.8025,23.7538,23.8025,1912.0
2020-09-11 12:40:00,29.35,29.44,29.3,29.44,2400.0,23.8106,23.8836,23.7701,23.8836,2400.0
2020-09-11 12:50:00,29.42,29.42,29.23,29.24,4150.0,23.8674,23.8674,23.7133,23.7214,4150.0
2020-09-11 13:00:00,29.22,29.25,29.2,29.24,3539.0,23.7052,23.7295,23.6889,23.7214,3539.0
2020-09-11 13:10:00,29.26,29.27,29.18,29.22,2700.0,23.7376,23.7457,23.6727,23.7052,2700.0
2020-09-11 13:20:00,29.26,29.27,29.14,29.17,2689.0,23.7376,23.7457,23.6403,23.6646,2689.0
2020-09-11 13:30:00,29.17,29.31,29.14,29.2,4400.0,23.6646,23.7782,23.6403,23.6889,4400.0
2020-09-11 13:40:00,29.17,29.34,29.17,29.34,3900.0,23.6646,23.8025,23.6646,23.8025,3900.0
2020-09-11 13:50:00,29.33,29.41,29.32,29.37,1300.0,23.7944,23.8593,23.7863,23.8268,1300.0
2020-09-11 14:00:00,29.3,29.44,29.3,29.44,1400.0,23.7701,23.8836,23.7701,23.8836,1400.0
2020-09-11 14:10:00,29.4,29.48,29.38,29.47,3483.0,23.8512,23.9161,23.835,23.908,3483.0
2020-09-11 14:20:00,29.4,29.53,29.4,29.53,2295.0,23.8512,23.9566,23.8512,23.9566,2295.0
2020-09-11 14:30:00,29.5,29.55,29.46,29.55,4106.0,23.9323,23.9729,23.8999,23.9729,4106.0
2020-09-11 14:40:00,29.55,29.67,29.55,29.63,5549.0,23.9729,24.0702,23.9729,24.0378,5549.0
2020-09-11 14:50:00,29.67,29.75,29.65,29.74,5091.0,24.0702,24.1351,24.054,24.127,5091.0
2020-09-11 15:00:00,29.75,29.78,29.61,29.62,6746.0,24.1351,24.1595,24.0215,24.0297,6746.0
2020-09-11 15:10:00,29.58,29.71,29.54,29.7,5466.0,23.9972,24.1027,23.9648,24.0946,5466.0
2020-09-11 15:20:00,29.7,29.74,29.65,29.69,4369.0,24.0946,24.127,24.054,24.0864,4369.0
2020-09-11 15:30:00,29.71,29.71,29.59,29.61,4589.0,24.1027,24.1027,24.0053,24.0215,4589.0
2020-09-11 15:40:00,29.62,29.68,29.59,29.68,8609.0,24.0297,24.0783,24.0053,24.0783,8609.0
2020-09-11 15:50:00,29.7,29.71,29.55,29.64,28948.0,24.0946,24.1027,23.9729,24.0459,28948.0
2020-09-14 09:30:00,29.96,30.1,29.76,29.76,5497.0,24.3055,24.4191,24.1432,24.1432,5497.0
2020-09-14 09:40:00,30.0,30.07,29.77,29.77,1594.0,24.3379,24.3947,24.1513,24.1513,1594.0
2020-09-14 09:50:00,29.81,30.12,29.8,30.06,2899.0,24.1838,24.4353,24.1757,24.3866,2899.0
2020-09-14 10:00:00,30.09,30.09,29.98,29.98,3330.0,24.411,24.411,24.3217,24.3217,3330.0
2020-09-14 10:10:00,30.0,30.06,29.91,30.0,3650.0,24.3379,24.3866,24.2649,24.3379,3650.0
2020-09-14 10:20:00,30.15,30.15,29.99,30.1,6700.0,24.4596,24.4596,24.3298,24.4191,6700.0
2020-09-14 10:30:00,30.07,30.35,30.07,30.31,3934.0,24.3947,24.6219,24.3947,24.5894,3934.0
2020-09-14 10:40:00,30.36,30.56,30.36,30.54,3917.0,24.63,24.7922,24.63,24.776,3917.0
2020-09-14 10:50:00,30.56,30.56,30.36,30.36,2000.0,24.7922,24.7922,24.63,24.63,2000.0
2020-09-14 11:00:00,30.36,30.53,30.36,30.52,2757.0,24.63,24.7679,24.63,24.7598,2757.0
2020-09-14 11:10:00,30.57,30.74,30.57,30.7,8517.0,24.8004,24.9383,24.8004,24.9058,8517.0
2020-09-14 11:20:00,30.69,30.8,30.68,30.8,1735.0,24.8977,24.987,24.8896,24.987,1735.0
2020-09-14 11:30:00,30.8,30.96,30.8,30.93,3749.0,24.987,25.1168,24.987,25.0924,3749.0
2020-09-14 11:40:00,30.91,30.97,30.73,30.74,4269.0,25.0762,25.1249,24.9302,24.9383,4269.0
2020-09-14 11:50:00,30.74,30.79,30.66,30.66,1700.0,24.9383,24.9788,24.8734,24.8734,1700.0
2020-09-14 12:00:00,30.71,30.77,30.69,30.76,2300.0,24.9139,24.9626,24.8977,24.9545,2300.0
2020-09-14 12:10:00,30.87,30.95,30.83,30.93,3238.0,25.0437,25.1086,25.0113,25.0924,3238.0
2020-09-14 12:20:00,30.96,31.02,30.92,30.92,3193.0,25.1168,25.1654,25.0843,25.0843,3193.0
2020-09-14 12:30:00,30.97,31.02,30.95,31.0,2700.0,25.1249,25.1654,25.1086,25.1492,2700.0
2020-09-14 12:40:00,31.01,31.09,31.0,31.04,2293.0,25.1573,25.2222,25.1492,25.1817,2293.0
2020-09-14 12:50:00,31.09,31.2,31.09,31.11,1900.0,25.2222,25.3115,25.2222,25.2384,1900.0
2020-09-14 13:00:00,31.12,31.28,31.12,31.28,6380.0,25.2466,25.3764,25.2466,25.3764,6380.0
2020-09-14 13:10:00,31.28,31.36,31.28,31.33,1700.0,25.3764,25.4413,25.3764,25.4169,1700.0
2020-09-14 13:20:00,31.34,31.45,31.32,31.44,7470.0,25.425,25.5143,25.4088,25.5062,7470.0
2020-09-14 13:30:00,31.45,31.45,31.32,31.38,800.0,25.5143,25.5143,25.4088,25.4575,800.0
2020-09-14 13:40:00,31.3,31.3,31.18,31.21,4736.0,25.3926,25.3926,25.2952,25.3196,4736.0
2020-09-14 13:50:00,31.27,31.35,31.24,31.25,800.0,25.3682,25.4331,25.3439,25.352,800.0
2020-09-14 14:00:00,31.26,31.31,31.26,31.26,784.0,25.3601,25.4007,25.3601,25.3601,784.0
2020-09-14 14:10:00,31.25,31.32,31.2,31.2,492.0,25.352,25.4088,25.3115,25.3115,492.0
2020-09-14 14:20:00,31.18,31.25,31.17,31.24,1200.0,25.2952,25.352,25.2871,25.3439,1200.0
2020-09-14 14:30:00,31.17,31.18,31.05,31.07,7734.0,25.2871,25.2952,25.1898,25.206,7734.0
2020-09-14 14:40:00,31.07,31.2,31.07,31.17,2360.0,25.206,25.3115,25.206,25.2871,2360.0
2020-09-14 14:50:00,31.16,31.2,31.1,31.17,1300.0,25.279,25.3115,25.2303,25.2871,1300.0
2020-09-14 15:00:00,31.16,31.18,31.12,31.16,1900.0,25.279,25.2952,25.2466,25.279,1900.0
2020-09-14 15:10:00,31.11,31.12,31.02,31.03,2095.0,25.2384,25.2466,25.1654,25.1735,2095.0
2020-09-14 15:20:00,30.97,31.01,30.92,30.96,4920.0,25.1249,25.1573,25.0843,25.1168,4920.0
2020-09-14 15:30:00,30.93,30.96,30.88,30.92,2963.0,25.0924,25.1168,25.0519,25.0843,2963.0
2020-09-14 15:40:00,30.91,31.05,30.91,31.05,3727.0,25.0762,25.1898,25.0762,25.1898,3727.0
2020-09-14 15:50:00,31.09,31.13,31.05,31.05,9348.0,25.2222,25.2547,25.1898,25.1898,9348.0
2020-09-15 09:30:00,31.11,31.72,31.11,31.51,4300.0,25.2384,25.7333,25.2384,25.5629,4300.0
2020-09-15 09:40:00,31.57,31.64,31.07,31.07,2692.0,25.6116,25.6684,25.206,25.206,2692.0
2020-09-15 09:50:00,31.16,31.16,30.95,31.12,2761.0,25.279,25.279,25.1086,25.2466,2761.0
2020-09-15 10:00:00,31.03,31.11,30.93,30.96,1539.0,25.1735,25.2384,25.0924,25.1168,1539.0
2020-09-15 10:10:00,30.94,31.04,30.88,31.04,1000.0,25.1005,25.1817,25.0519,25.1817,1000.0
2020-09-15 10:20:00,30.96,30.99,30.76,30.78,2000.0,25.1168,25.1411,24.9545,24.9707,2000.0
2020-09-15 10:30:00,30.74,30.98,30.74,30.97,1100.0,24.9383,25.133,24.9383,25.1249,1100.0
2020-09-15 10:40:00,30.91,31.05,30.91,31.01,1700.0,25.0762,25.1898,25.0762,25.1573,1700.0
2020-09-15 10:50:00,31.04,31.08,30.94,30.94,1600.0,25.1817,25.2141,25.1005,25.1005,1600.0
2020-09-15 11:00:00,30.95,31.11,30.95,31.11,900.0,25.1086,25.2384,25.1086,25.2384,900.0
2020-09-15 11:10:00,31.16,31.16,31.1,31.1,1453.0,25.279,25.279,25.2303,25.2303,1453.0
2020-09-15 11:20:00,31.06,31.08,31.06,31.07,500.0,25.1979,25.2141,25.1979,25.206,500.0
2020-09-15 11:30:00,31.09,31.43,31.09,31.43,3257.0,25.2222,25.498,25.2222,25.498,3257.0
2020-09-15 11:40:00,31.41,31.41,31.27,31.3,1023.0,25.4818,25.4818,25.3682,25.3926,1023.0
2020-09-15 11:50:00,31.26,31.27,31.21,31.21,700.0,25.3601,25.3682,25.3196,25.3196,700.0
2020-09-15 12:00:00,31.21,31.3,31.21,31.27,1300.0,25.3196,25.3926,25.3196,25.3682,1300.0
2020-09-15 12:10:00,31.25,31.31,31.23,31.28,1100.0,25.352,25.4007,25.3358,25.3764,1100.0
2020-09-15 12:20:00,31.32,31.34,31.24,31.24,2400.0,25.4088,25.425,25.3439,25.3439,2400.0
2020-09-15 12:30:00,31.23,31.23,31.13,31.18,1900.0,25.3358,25.3358,25.2547,25.2952,1900.0
2020-09-15 12:40:00,31.09,31.09,31.09,31.09,100.0,25.2222,25.2222,25.2222,25.2222,100.0
2020-09-15 12:50:00,31.11,31.15,31.08,31.09,600.0,25.2384,25.2709,25.2141,25.2222,600.0
2020-09-15 13:00:00,31.1,31.2,31.1,31.19,500.0,25.2303,25.3115,25.2303,25.3033,500.0
2020-09-15 13:10:00,31.19,31.3,31.19,31.25,800.0,25.3033,25.3926,25.3033,25.352,800.0
2020-09-15 13:20:00,31.23,31.24,31.2,31.23,400.0,25.3358,25.3439,25.3115,25.3358,400.0
2020-09-15 13:30:00,31.27,31.44,31.27,31.44,1300.0,25.3682,25.5062,25.3682,25.5062,1300.0
2020-09-15 13:40:00,31.4,31.4,31.26,31.26,1395.0,25.4737,25.4737,25.3601,25.3601,1395.0
2020-09-15 13:50:00,31.21,31.23,31.21,31.23,300.0,25.3196,25.3358,25.3196,25.3358,300.0
2020-09-15 14:00:00,31.19,31.19,31.05,31.05,1319.0,25.3033,25.3033,25.1898,25.1898,1319.0
2020-09-15 14:10:00,31.05,31.06,31.0,31.03,2216.0,25.1898,25.1979,25.1492,25.1735,2216.0
2020-09-15 14:20:00,31.03,31.11,31.03,31.11,2200.0,25.1735,25.2384,25.1735,25.2384,2200.0
2020-09-15 14:30:00,31.1,31.16,31.09,31.15,1090.0,25.2303,25.279,25.2222,25.2709,1090.0
2020-09-15 14:40:00,31.19,31.19,31.15,31.15,1000.0,25.3033,25.3033,25.2709,25.2709,1000.0
2020-09-15 14:50:00,31.11,31.11,30.91,30.96,4000.0,25.2384,25.2384,25.0762,25.1168,4000.0
2020-09-15 15:00:00,30.98,30.98,30.86,30.87,1598.0,25.133,25.133,25.0356,25.0437,1598.0
2020-09-15 15:10:00,30.88,30.9,30.85,30.86,3253.0,25.0519,25.0681,25.0275,25.0356,3253.0
2020-09-15 15:20:00,30.83,30.83,30.77,30.79,4796.0,25.0113,25.0113,24.9626,24.9788,4796.0
2020-09-15 15:30:00,30.79,30.79,30.61,30.61,3731.0,24.9788,24.9788,24.8328,24.8328,3731.0
2020-09-15 15:40:00,30.53,30.53,30.46,30.53,3116.0,24.7679,24.7679,24.7111,24.7679,3116.0
2020-09-15 15:50:00,30.52,30.57,30.39,30.45,14931.0,24.7598,24.8004,24.6543,24.703,14931.0
2020-09-16 09:30:00,30.81,30.96,30.62,30.83,7639.0,24.9951,25.1168,24.8409,25.0113,7639.0
2020-09-16 09:40:00,30.75,31.03,30.75,30.93,4380.0,24.9464,25.1735,24.9464,25.0924,4380.0
2020-09-16 09:50:00,31.07,31.37,31.07,31.36,5834.0,25.206,25.4494,25.206,25.4413,5834.0
2020-09-16 10:00:00,31.38,32.06,31.38,31.99,19194.0,25.4575,26.0091,25.4575,25.9524,19194.0
2020-09-16 10:10:00,32.05,32.17,32.01,32.11,4520.0,26.001,26.0984,25.9686,26.0497,4520.0
2020-09-16 10:20:00,32.09,32.1,31.92,31.92,5172.0,26.0335,26.0416,25.8956,25.8956,5172.0
2020-09-16 10:30:00,31.96,32.07,31.84,31.87,5341.0,25.928,26.0173,25.8307,25.855,5341.0
2020-09-16 10:40:00,31.89,32.09,31.85,31.98,9226.0,25.8712,26.0335,25.8388,25.9442,9226.0
2020-09-16 10:50:00,32.0,32.13,32.0,32.02,6200.0,25.9605,26.0659,25.9605,25.9767,6200.0
2020-09-16 11:00:00,32.03,32.41,32.02,32.4,5591.0,25.9848,26.2931,25.9767,26.285,5591.0
2020-09-16 11:10:00,32.42,32.58,32.42,32.5,6865.0,26.3012,26.431,26.3012,26.3661,6865.0
2020-09-16 11:20:00,32.5,32.6,32.5,32.59,3097.0,26.3661,26.4472,26.3661,26.4391,3097.0
2020-09-16 11:30:00,32.58,32.69,32.49,32.69,3880.0,26.431,26.5202,26.358,26.5202,3880.0
2020-09-16 11:40:00,32.73,32.85,32.69,32.82,5401.0,26.5527,26.65,26.5202,26.6257,5401.0
2020-09-16 11:50:00,32.84,33.0,32.84,33.0,4525.0,26.6419,26.7717,26.6419,26.7717,4525.0
2020-09-16 12:00:00,33.04,33.05,32.75,32.85,5598.0,26.8042,26.8123,26.5689,26.65,5598.0
2020-09-16 12:10:00,32.85,33.06,32.85,33.06,4275.0,26.65,26.8204,26.65,26.8204,4275.0
2020-09-16 12:20:00,33.04,33.3,33.03,33.3,7001.0,26.8042,27.0151,26.7961,27.0151,7001.0
2020-09-16 12:30:00,33.29,33.29,33.18,33.23,3500.0,27.007,27.007,26.9178,26.9583,3500.0
2020-09-16 12:40:00,33.26,33.5,33.26,33.45,8980.0,26.9827,27.1774,26.9827,27.1368,8980.0
2020-09-16 12:50:00,33.43,33.43,33.07,33.1,5757.0,27.1206,27.1206,26.8285,26.8529,5757.0
2020-09-16 13:00:00,33.12,33.16,33.0,33.09,4750.0,26.8691,26.9015,26.7717,26.8447,4750.0
2020-09-16 13:10:00,33.08,33.4,33.06,33.38,4996.0,26.8366,27.0962,26.8204,27.08,4996.0
2020-09-16 13:20:00,33.44,33.45,33.18,33.18,2513.0,27.1287,27.1368,26.9178,26.9178,2513.0
2020-09-16 13:30:00,33.15,33.25,33.1,33.13,2293.0,26.8934,26.9746,26.8529,26.8772,2293.0
2020-09-16 13:40:00,33.15,33.21,33.07,33.16,1800.0,26.8934,26.9421,26.8285,26.9015,1800.0
2020-09-16 13:50:00,33.15,33.22,33.15,33.18,1100.0,26.8934,26.9502,26.8934,26.9178,1100.0
2020-09-16 14:00:00,33.11,33.34,33.11,33.29,1800.0,26.861,27.0476,26.861,27.007,1800.0
2020-09-16 14:10:00,33.35,33.7,33.34,33.63,4877.0,27.0557,27.3396,27.0476,27.2828,4877.0
2020-09-16 14:20:00,33.7,33.7,33.52,33.54,2900.0,27.3396,27.3396,27.1936,27.2098,2900.0
2020-09-16 14:30:00,33.55,33.73,33.51,33.73,3112.0,27.2179,27.364,27.1855,27.364,3112.0
2020-09-16 14:40:00,33.76,33.87,33.7,33.87,7405.0,27.3883,27.4775,27.3396,27.4775,7405.0
2020-09-16 14:50:00,33.85,33.85,33.59,33.7,5682.0,27.4613,27.4613,27.2504,27.3396,5682.0
2020-09-16 15:00:00,33.7,33.7,33.19,33.19,24453.0,27.3396,27.3396,26.9259,26.9259,24453.0
2020-09-16 15:10:00,33.15,33.2,32.9,33.2,7959.0,26.8934,26.934,26.6906,26.934,7959.0
2020-09-16 15:20:00,33.2,33.25,33.05,33.05,6176.0,26.934,26.9746,26.8123,26.8123,6176.0
2020-09-16 15:30:00,33.09,33.1,32.92,32.93,7208.0,26.8447,26.8529,26.7068,26.7149,7208.0
2020-09-16 15:40:00,32.91,33.02,32.84,32.98,4978.0,26.6987,26.788,26.6419,26.7555,4978.0
2020-09-16 15:50:00,33.0,33.05,32.83,32.86,10473.0,26.7717,26.8123,26.6338,26.6582,10473.0
2020-09-17 09:30:00,32.06,32.17,31.83,32.06,10675.0,26.0091,26.0984,25.8226,26.0091,10675.0
2020-09-17 09:40:00,31.97,32.64,31.94,32.62,7243.0,25.9361,26.4797,25.9118,26.4635,7243.0
2020-09-17 09:50:00,32.58,33.07,32.58,33.05,9175.0,26.431,26.8285,26.431,26.8123,9175.0
2020-09-17 10:00:00,33.06,33.21,32.97,33.12,3803.0,26.8204,26.9421,26.7474,26.8691,3803.0
2020-09-17 10:10:00,33.1,33.35,33.1,33.28,2748.0,26.8529,27.0557,26.8529,26.9989,2748.0
2020-09-17 10:20:00,33.33,33.49,33.19,33.44,3525.0,27.0395,27.1693,26.9259,27.1287,3525.0
2020-09-17 10:30:00,33.5,33.5,33.26,33.33,4604.0,27.1774,27.1774,26.9827,27.0395,4604.0
2020-09-17 10:40:00,33.33,33.56,33.23,33.52,4951.0,27.0395,27.226,26.9583,27.1936,4951.0
2020-09-17 10:50:00,33.52,33.64,33.23,33.3,2360.0,27.1936,27.2909,26.9583,27.0151,2360.0
2020-09-17 11:00:00,33.29,33.63,33.28,33.47,3461.0,27.007,27.2828,26.9989,27.153,3461.0
2020-09-17 11:10:00,33.54,33.64,33.51,33.51,1642.0,27.2098,27.2909,27.1855,27.1855,1642.0
2020-09-17 11:20:00,33.58,33.76,33.58,33.69,3313.0,27.2423,27.3883,27.2423,27.3315,3313.0
2020-09-17 11:30:00,33.62,33.62,33.3,33.3,1978.0,27.2747,27.2747,27.0151,27.0151,1978.0
2020-09-17 11:40:00,33.27,33.41,33.24,33.4,4131.0,26.9908,27.1044,26.9664,27.0962,4131.0
2020-09-17 11:50:00,33.39,33.39,33.16,33.16,1800.0,27.0881,27.0881,26.9015,26.9015,1800.0
2020-09-17 12:00:00,33.27,33.39,33.19,33.19,3496.0,26.9908,27.0881,26.9259,26.9259,3496.0
2020-09-17 12:10:00,33.17,33.19,32.87,32.9,1928.0,26.9096,26.9259,26.6663,26.6906,1928.0
2020-09-17 12:20:00,32.93,33.09,32.93,33.04,1200.0,26.7149,26.8447,26.7149,26.8042,1200.0
2020-09-17 12:30:00,33.05,33.09,33.01,33.09,1200.0,26.8123,26.8447,26.7798,26.8447,1200.0
2020-09-17 12:40:00,33.07,33.19,33.07,33.19,1687.0,26.8285,26.9259,26.8285,26.9259,1687.0
2020-09-17 12:50:00,33.19,33.34,33.17,33.27,2300.0,26.9259,27.0476,26.9096,26.9908,2300.0
2020-09-17 13:00:00,33.27,33.3,33.27,33.29,2303.0,26.9908,27.0151,26.9908,27.007,2303.0
2020-09-17 13:10:00,33.27,33.32,33.23,33.25,3381.0,26.9908,27.0313,26.9583,26.9746,3381.0
2020-09-17 13:20:00,33.38,33.38,33.3,33.36,942.0,27.08,27.08,27.0151,27.0638,942.0
2020-09-17 13:30:00,33.41,33.42,33.34,33.36,1108.0,27.1044,27.1125,27.0476,27.0638,1108.0
2020-09-17 13:40:00,33.4,33.45,33.33,33.39,1400.0,27.0962,27.1368,27.0395,27.0881,1400.0
2020-09-17 13:50:00,33.47,33.47,33.37,33.37,700.0,27.153,27.153,27.0719,27.0719,700.0
2020-09-17 14:00:00,33.39,33.4,33.32,33.35,1048.0,27.0881,27.0962,27.0313,27.0557,1048.0
2020-09-17 14:10:00,33.39,33.5,33.39,33.5,3949.0,27.0881,27.1774,27.0881,27.1774,3949.0
2020-09-17 14:20:00,33.53,33.57,33.45,33.48,1800.0,27.2017,27.2342,27.1368,27.1611,1800.0
2020-09-17 14:30:00,33.5,33.62,33.5,33.54,977.0,27.1774,27.2747,27.1774,27.2098,977.0
2020-09-17 14:40:00,33.54,33.62,33.51,33.62,2400.0,27.2098,27.2747,27.1855,27.2747,2400.0
2020-09-17 14:50:00,33.61,33.69,33.59,33.68,2640.0,27.2666,27.3315,27.2504,27.3234,2640.0
2020-09-17 15:00:00,33.64,33.64,33.38,33.5,1200.0,27.2909,27.2909,27.08,27.1774,1200.0
2020-09-17 15:10:00,33.55,33.66,33.54,33.54,3402.0,27.2179,27.3072,27.2098,27.2098,3402.0
2020-09-17 15:20:00,33.54,33.61,33.51,33.6,2910.0,27.2098,27.2666,27.1855,27.2585,2910.0
2020-09-17 15:30:00,33.62,33.71,33.57,33.67,4900.0,27.2747,27.3477,27.2342,27.3153,4900.0
2020-09-17 15:40:00,33.71,33.72,33.57,33.72,6000.0,27.3477,27.3558,27.2342,27.3558,6000.0
2020-09-17 15:50:00,33.71,33.81,33.65,33.81,16308.0,27.3477,27.4289,27.2991,27.4289,16308.0
2020-09-18 09:30:00,33.49,34.0,33.42,33.42,15590.0,27.1693,27.583,27.1125,27.1125,15590.0
2020-09-18 09:40:00,33.4,33.57,33.21,33.23,7195.0,27.0962,27.2342,26.9421,26.9583,7195.0
2020-09-18 09:50:00,33.12,33.21,33.0,33.07,2403.0,26.8691,26.9421,26.7717,26.8285,2403.0
2020-09-18 10:00:00,33.14,33.28,33.06,33.23,3422.0,26.8853,26.9989,26.8204,26.9583,3422.0
2020-09-18 10:10:00,33.22,33.42,33.12,33.4,2449.0,26.9502,27.1125,26.8691,27.0962,2449.0
2020-09-18 10:20:00,33.42,33.94,33.42,33.89,2500.0,27.1125,27.5343,27.1125,27.4938,2500.0
2020-09-18 10:30:00,33.84,33.92,33.83,33.92,4456.0,27.4532,27.5181,27.4451,27.5181,4456.0
2020-09-18 10:40:00,33.81,33.87,33.63,33.71,1800.0,27.4289,27.4775,27.2828,27.3477,1800.0
2020-09-18 10:50:00,33.66,33.66,33.47,33.52,2600.0,27.3072,27.3072,27.153,27.1936,2600.0
2020-09-18 11:00:00,33.56,33.69,33.52,33.59,4248.0,27.226,27.3315,27.1936,27.2504,4248.0
2020-09-18 11:10:00,33.61,33.88,33.61,33.75,1753.0,27.2666,27.4856,27.2666,27.3802,1753.0
2020-09-18 11:20:00,33.62,33.74,33.62,33.71,1300.0,27.2747,27.3721,27.2747,27.3477,1300.0
2020-09-18 11:30:00,33.7,33.82,33.7,33.79,2800.0,27.3396,27.437,27.3396,27.4126,2800.0
2020-09-18 11:40:00,33.83,33.9,33.79,33.88,2900.0,27.4451,27.5019,27.4126,27.4856,2900.0
2020-09-18 11:50:00,33.88,33.91,33.8,33.81,2100.0,27.4856,27.51,27.4207,27.4289,2100.0
2020-09-18 12:00:00,33.82,33.85,33.67,33.67,3100.0,27.437,27.4613,27.3153,27.3153,3100.0
2020-09-18 12:10:00,33.66,33.71,33.63,33.64,1900.0,27.3072,27.3477,27.2828,27.2909,1900.0
2020-09-18 12:20:00,33.61,33.78,33.59,33.78,1100.0,27.2666,27.4045,27.2504,27.4045,1100.0
2020-09-18 12:30:00,33.8,33.91,33.74,33.91,1100.0,27.4207,27.51,27.3721,27.51,1100.0
2020-09-18 12:40:00,33.9,33.9,33.69,33.73,2294.0,27.5019,27.5019,27.3315,27.364,2294.0
2020-09-18 12:50:00,33.7,33.74,33.64,33.74,2607.0,27.3396,27.3721,27.2909,27.3721,2607.0
2020-09-18 13:00:00,33.73,33.8,33.72,33.78,3300.0,27.364,27.4207,27.3558,27.4045,3300.0
2020-09-18 13:10:00,33.83,33.91,33.73,33.76,2500.0,27.4451,27.51,27.364,27.3883,2500.0
2020-09-18 13:20:00,33.77,33.79,33.6,33.6,1600.0,27.3964,27.4126,27.2585,27.2585,1600.0
2020-09-18 13:30:00,33.43,33.58,33.4,33.44,1890.0,27.1206,27.2423,27.0962,27.1287,1890.0
2020-09-18 13:40:00,33.47,33.62,33.43,33.6,1700.0,27.153,27.2747,27.1206,27.2585,1700.0
2020-09-18 13:50:00,33.59,33.6,33.51,33.58,1600.0,27.2504,27.2585,27.1855,27.2423,1600.0
2020-09-18 14:00:00,33.55,33.64,33.53,33.64,3954.0,27.2179,27.2909,27.2017,27.2909,3954.0
2020-09-18 14:10:00,33.67,33.67,33.55,33.55,2700.0,27.3153,27.3153,27.2179,27.2179,2700.0
2020-09-18 14:20:00,33.6,33.79,33.6,33.74,2500.0,27.2585,27.4126,27.2585,27.3721,2500.0
2020-09-18 14:30:00,33.74,33.78,33.69,33.69,1800.0,27.3721,27.4045,27.3315,27.3315,1800.0
2020-09-18 14:40:00,33.67,33.73,33.48,33.5,1881.0,27.3153,27.364,27.1611,27.1774,1881.0
2020-09-18 14:50:00,33.47,33.47,33.36,33.39,2190.0,27.153,27.153,27.0638,27.0881,2190.0
2020-09-18 15:00:00,33.42,33.52,33.42,33.44,2236.0,27.1125,27.1936,27.1125,27.1287,2236.0
2020-09-18 15:10:00,33.44,33.53,33.44,33.48,2552.0,27.1287,27.2017,27.1287,27.1611,2552.0
2020-09-18 15:20:00,33.52,33.58,33.47,33.54,2458.0,27.1936,27.2423,27.153,27.2098,2458.0
2020-09-18 15:30:00,33.61,33.75,33.54,33.59,5700.0,27.2666,27.3802,27.2098,27.2504,5700.0
2020-09-18 15:40:00,33.58,33.6,33.53,33.6,4397.0,27.2423,27.2585,27.2017,27.2585,4397.0
2020-09-18 15:50:00,33.63,33.83,33.48,33.83,33227.0,27.2828,27.4451,27.1611,27.4451,33227.0
2020-09-21 09:30:00,32.25,32.4,31.73,31.99,3615.0,26.1633,26.285,25.7414,25.9524,3615.0
2020-09-21 09:40:00,31.89,32.06,31.66,31.88,4894.0,25.8712,26.0091,25.6846,25.8631,4894.0
2020-09-21 09:50:00,31.73,31.84,31.59,31.79,2383.0,25.7414,25.8307,25.6279,25.7901,2383.0
2020-09-21 10:00:00,31.86,32.02,31.74,31.74,5328.0,25.8469,25.9767,25.7495,25.7495,5328.0
2020-09-21 10:10:00,31.78,31.78,31.42,31.66,2419.0,25.782,25.782,25.4899,25.6846,2419.0
2020-09-21 10:20:00,31.68,31.68,31.52,31.52,2900.0,25.7009,25.7009,25.5711,25.5711,2900.0
2020-09-21 10:30:00,31.55,31.63,31.25,31.33,3803.0,25.5954,25.6603,25.352,25.4169,3803.0
2020-09-21 10:40:00,31.35,31.37,31.22,31.32,2104.0,25.4331,25.4494,25.3277,25.4088,2104.0
2020-09-21 10:50:00,31.3,31.35,31.03,31.04,3714.0,25.3926,25.4331,25.1735,25.1817,3714.0
2020-09-21 11:00:00,31.04,31.27,31.04,31.26,3000.0,25.1817,25.3682,25.1817,25.3601,3000.0
2020-09-21 11:10:00,31.31,31.33,31.13,31.13,3722.0,25.4007,25.4169,25.2547,25.2547,3722.0
2020-09-21 11:20:00,31.2,31.24,31.13,31.24,3407.0,25.3115,25.3439,25.2547,25.3439,3407.0
2020-09-21 11:30:00,31.25,31.28,31.16,31.24,3814.0,25.352,25.3764,25.279,25.3439,3814.0
2020-09-21 11:40:00,31.27,31.37,31.22,31.37,3250.0,25.3682,25.4494,25.3277,25.4494,3250.0
2020-09-21 11:50:00,31.37,31.49,31.36,31.43,2733.0,25.4494,25.5467,25.4413,25.498,2733.0
2020-09-21 12:00:00,31.39,31.6,31.39,31.6,4150.0,25.4656,25.636,25.4656,25.636,4150.0
2020-09-21 12:10:00,31.56,31.58,31.48,31.57,1911.0,25.6035,25.6197,25.5386,25.6116,1911.0
2020-09-21 12:20:00,31.54,31.56,31.49,31.52,2200.0,25.5873,25.6035,25.5467,25.5711,2200.0
2020-09-21 12:30:00,31.51,31.6,31.48,31.6,1400.0,25.5629,25.636,25.5386,25.636,1400.0
2020-09-21 12:40:00,31.59,31.68,31.59,31.68,900.0,25.6279,25.7009,25.6279,25.7009,900.0
2020-09-21 12:50:00,31.67,31.78,31.64,31.76,5745.0,25.6928,25.782,25.6684,25.7658,5745.0
2020-09-21 13:00:00,31.82,31.97,31.79,31.89,3400.0,25.8144,25.9361,25.7901,25.8712,3400.0
2020-09-21 13:10:00,31.88,32.04,31.87,31.95,4900.0,25.8631,25.9929,25.855,25.9199,4900.0
2020-09-21 13:20:00,31.9,31.91,31.78,31.89,1600.0,25.8793,25.8875,25.782,25.8712,1600.0
2020-09-21 13:30:00,31.93,31.93,31.86,31.91,1200.0,25.9037,25.9037,25.8469,25.8875,1200.0
2020-09-21 13:40:00,31.89,31.91,31.83,31.84,907.0,25.8712,25.8875,25.8226,25.8307,907.0
2020-09-21 13:50:00,31.86,31.86,31.8,31.81,1900.0,25.8469,25.8469,25.7982,25.8063,1900.0
2020-09-21 14:00:00,31.8,31.8,31.7,31.74,1500.0,25.7982,25.7982,25.7171,25.7495,1500.0
2020-09-21 14:10:00,31.73,31.73,31.66,31.67,1550.0,25.7414,25.7414,25.6846,25.6928,1550.0
2020-09-21 14:20:00,31.68,31.94,31.68,31.92,1900.0,25.7009,25.9118,25.7009,25.8956,1900.0
2020-09-21 14:30:00,31.92,31.94,31.86,31.86,3800.0,25.8956,25.9118,25.8469,25.8469,3800.0
2020-09-21 14:40:00,31.86,31.93,31.86,31.86,2700.0,25.8469,25.9037,25.8469,25.8469,2700.0
2020-09-21 14:50:00,31.86,31.91,31.83,31.9,2300.0,25.8469,25.8875,25.8226,25.8793,2300.0
2020-09-21 15:00:00,31.88,32.0,31.86,32.0,4400.0,25.8631,25.9605,25.8469,25.9605,4400.0
2020-09-21 15:10:00,31.98,32.1,31.96,32.05,3300.0,25.9442,26.0416,25.928,26.001,3300.0
2020-09-21 15:20:00,32.03,32.13,32.02,32.1,2555.0,25.9848,26.0659,25.9767,26.0416,2555.0
2020-09-21 15:30:00,32.06,32.1,31.96,32.04,2840.0,26.0091,26.0416,25.928,25.9929,2840.0
2020-09-21 15:40:00,32.05,32.05,31.96,31.98,2851.0,26.001,26.001,25.928,25.9442,2851.0
2020-09-21 15:50:00,32.03,32.11,31.99,32.09,11459.0,25.9848,26.0497,25.9524,26.0335,11459.0
2020-09-22 09:30:00,32.19,32.83,32.13,32.83,3262.0,26.1146,26.6338,26.0659,26.6338,3262.0
2020-09-22 09:40:00,32.97,33.05,32.7,32.71,3700.0,26.7474,26.8123,26.5284,26.5365,3700.0
2020-09-22 09:50:00,32.66,32.74,32.53,32.53,3731.0,26.4959,26.5608,26.3904,26.3904,3731.0
2020-09-22 10:00:00,32.45,32.45,32.13,32.21,2726.0,26.3255,26.3255,26.0659,26.1308,2726.0
2020-09-22 10:10:00,32.18,32.3,32.13,32.21,4171.0,26.1065,26.2038,26.0659,26.1308,4171.0
2020-09-22 10:20:00,32.21,32.21,32.04,32.06,1200.0,26.1308,26.1308,25.9929,26.0091,1200.0
2020-09-22 10:30:00,32.18,32.18,32.07,32.12,1100.0,26.1065,26.1065,26.0173,26.0578,1100.0
2020-09-22 10:40:00,32.0,32.0,31.63,31.63,1700.0,25.9605,25.9605,25.6603,25.6603,1700.0
2020-09-22 10:50:00,31.61,31.66,31.42,31.42,1612.0,25.6441,25.6846,25.4899,25.4899,1612.0
2020-09-22 11:00:00,31.39,31.45,31.38,31.38,1600.0,25.4656,25.5143,25.4575,25.4575,1600.0
2020-09-22 11:10:00,31.39,31.53,31.35,31.35,1844.0,25.4656,25.5792,25.4331,25.4331,1844.0
2020-09-22 11:20:00,31.38,31.48,31.34,31.37,2000.0,25.4575,25.5386,25.425,25.4494,2000.0
2020-09-22 11:30:00,31.32,31.35,31.23,31.35,2282.0,25.4088,25.4331,25.3358,25.4331,2282.0
2020-09-22 11:40:00,31.37,31.4,31.29,31.39,1473.0,25.4494,25.4737,25.3845,25.4656,1473.0
2020-09-22 11:50:00,31.38,31.44,31.38,31.39,1535.0,25.4575,25.5062,25.4575,25.4656,1535.0
2020-09-22 12:00:00,31.37,31.43,31.32,31.36,11952.0,25.4494,25.498,25.4088,25.4413,11952.0
2020-09-22 12:10:00,31.31,31.34,31.27,31.27,2700.0,25.4007,25.425,25.3682,25.3682,2700.0
2020-09-22 12:20:00,31.27,31.27,31.23,31.26,1400.0,25.3682,25.3682,25.3358,25.3601,1400.0
2020-09-22 12:30:00,31.21,31.21,31.08,31.08,3509.0,25.3196,25.3196,25.2141,25.2141,3509.0
2020-09-22 12:40:00,31.1,31.14,31.01,31.02,6294.0,25.2303,25.2628,25.1573,25.1654,6294.0
2020-09-22 12:50:00,31.03,31.08,30.96,31.06,6180.0,25.1735,25.2141,25.1168,25.1979,6180.0
2020-09-22 13:00:00,31.03,31.06,31.01,31.05,4851.0,25.1735,25.1979,25.1573,25.1898,4851.0
2020-09-22 13:10:00,31.05,31.08,30.97,31.02,4065.0,25.1898,25.2141,25.1249,25.1654,4065.0
2020-09-22 13:20:00,31.05,31.1,31.0,31.04,4626.0,25.1898,25.2303,25.1492,25.1817,4626.0
2020-09-22 13:30:00,31.02,31.07,30.98,31.06,6412.0,25.1654,25.206,25.133,25.1979,6412.0
2020-09-22 13:40:00,31.03,31.19,31.0,31.14,22789.0,25.1735,25.3033,25.1492,25.2628,22789.0
2020-09-22 13:50:00,31.14,31.24,31.11,31.21,2400.0,25.2628,25.3439,25.2384,25.3196,2400.0
2020-09-22 14:00:00,31.2,31.33,31.2,31.33,2700.0,25.3115,25.4169,25.3115,25.4169,2700.0
2020-09-22 14:10:00,31.34,31.42,31.34,31.4,3700.0,25.425,25.4899,25.425,25.4737,3700.0
2020-09-22 14:20:00,31.38,31.39,31.31,31.38,3589.0,25.4575,25.4656,25.4007,25.4575,3589.0
2020-09-22 14:30:00,31.4,31.48,31.4,31.46,6090.0,25.4737,25.5386,25.4737,25.5224,6090.0
2020-09-22 14:40:00,31.48,31.53,31.44,31.49,5714.0,25.5386,25.5792,25.5062,25.5467,5714.0
2020-09-22 14:50:00,31.51,31.59,31.51,31.53,3000.0,25.5629,25.6279,25.5629,25.5792,3000.0
2020-09-22 15:00:00,31.5,31.56,31.46,31.55,3300.0,25.5548,25.6035,25.5224,25.5954,3300.0
2020-09-22 15:10:00,31.55,31.66,31.53,31.66,3775.0,25.5954,25.6846,25.5792,25.6846,3775.0
2020-09-22 15:20:00,31.66,31.67,31.62,31.65,3000.0,25.6846,25.6928,25.6522,25.6765,3000.0
2020-09-22 15:30:00,31.65,31.65,31.53,31.54,4270.0,25.6765,25.6765,25.5792,25.5873,4270.0
2020-09-22 15:40:00,31.55,31.65,31.55,31.62,5900.0,25.5954,25.6765,25.5954,25.6522,5900.0
2020-09-22 15:50:00,31.65,31.67,31.55,31.58,14840.0,25.6765,25.6928,25.5954,25.6197,14840.0
2020-09-23 09:30:00,31.64,31.97,31.59,31.83,2734.0,25.6684,25.9361,25.6279,25.8226,2734.0
2020-09-23 09:40:00,31.76,31.76,31.41,31.49,1858.0,25.7658,25.7658,25.4818,25.5467,1858.0
2020-09-23 09:50:00,31.56,31.58,31.35,31.57,1767.0,25.6035,25.6197,25.4331,25.6116,1767.0
2020-09-23 10:00:00,31.52,31.52,31.3,31.3,5804.0,25.5711,25.5711,25.3926,25.3926,5804.0
2020-09-23 10:10:00,31.25,31.25,31.0,31.02,3220.0,25.352,25.352,25.1492,25.1654,3220.0
2020-09-23 10:20:00,31.06,31.13,30.96,31.03,3400.0,25.1979,25.2547,25.1168,25.1735,3400.0
2020-09-23 10:30:00,31.1,31.1,30.79,30.9,3331.0,25.2303,25.2303,24.9788,25.0681,3331.0
2020-09-23 10:40:00,30.94,31.26,30.94,31.2,1645.0,25.1005,25.3601,25.1005,25.3115,1645.0
2020-09-23 10:50:00,31.17,31.21,31.07,31.21,1490.0,25.2871,25.3196,25.206,25.3196,1490.0
2020-09-23 11:00:00,31.08,31.2,31.08,31.16,1100.0,25.2141,25.3115,25.2141,25.279,1100.0
2020-09-23 11:10:00,31.1,31.1,30.88,30.91,4179.0,25.2303,25.2303,25.0519,25.0762,4179.0
2020-09-23 11:20:00,30.91,30.91,30.71,30.71,400.0,25.0762,25.0762,24.9139,24.9139,400.0
2020-09-23 11:30:00,30.76,30.76,30.59,30.64,1592.0,24.9545,24.9545,24.8166,24.8571,1592.0
2020-09-23 11:40:00,30.66,30.66,30.55,30.55,3641.0,24.8734,24.8734,24.7841,24.7841,3641.0
2020-09-23 11:50:00,30.55,30.72,30.53,30.7,3712.0,24.7841,24.9221,24.7679,24.9058,3712.0
2020-09-23 12:00:00,30.7,30.73,30.65,30.7,1577.0,24.9058,24.9302,24.8653,24.9058,1577.0
2020-09-23 12:10:00,30.74,30.87,30.74,30.85,2410.0,24.9383,25.0437,24.9383,25.0275,2410.0
2020-09-23 12:20:00,30.89,30.98,30.88,30.97,3600.0,25.06,25.133,25.0519,25.1249,3600.0
2020-09-23 12:30:00,30.98,31.09,30.87,31.09,2246.0,25.133,25.2222,25.0437,25.2222,2246.0
2020-09-23 12:40:00,31.08,31.08,30.93,30.93,1100.0,25.2141,25.2141,25.0924,25.0924,1100.0
2020-09-23 12:50:00,30.87,30.87,30.78,30.78,450.0,25.0437,25.0437,24.9707,24.9707,450.0
2020-09-23 13:00:00,30.78,30.78,30.67,30.68,2472.0,24.9707,24.9707,24.8815,24.8896,2472.0
2020-09-23 13:10:00,30.73,30.9,30.71,30.85,5973.0,24.9302,25.0681,24.9139,25.0275,5973.0
2020-09-23 13:20:00,30.83,30.86,30.76,30.76,2381.0,25.0113,25.0356,24.9545,24.9545,2381.0
2020-09-23 13:30:00,30.77,30.8,30.56,30.64,1403.0,24.9626,24.987,24.7922,24.8571,1403.0
2020-09-23 13:40:00,30.64,30.71,30.64,30.66,1300.0,24.8571,24.9139,24.8571,24.8734,1300.0
2020-09-23 13:50:00,30.65,30.69,30.59,30.67,1915.0,24.8653,24.8977,24.8166,24.8815,1915.0
2020-09-23 14:00:00,30.58,30.6,30.47,30.48,9286.0,24.8085,24.8247,24.7192,24.7273,9286.0
2020-09-23 14:10:00,30.47,30.47,30.13,30.18,2782.0,24.7192,24.7192,24.4434,24.484,2782.0
2020-09-23 14:20:00,30.19,30.39,30.19,30.35,3300.0,24.4921,24.6543,24.4921,24.6219,3300.0
2020-09-23 14:30:00,30.28,30.31,30.19,30.19,1765.0,24.5651,24.5894,24.4921,24.4921,1765.0
2020-09-23 14:40:00,30.16,30.24,30.11,30.19,7604.0,24.4677,24.5326,24.4272,24.4921,7604.0
2020-09-23 14:50:00,30.15,30.29,30.11,30.13,2300.0,24.4596,24.5732,24.4272,24.4434,2300.0
2020-09-23 15:00:00,30.13,30.2,30.06,30.13,4397.0,24.4434,24.5002,24.3866,24.4434,4397.0
2020-09-23 15:10:00,30.18,30.28,30.12,30.18,3666.0,24.484,24.5651,24.4353,24.484,3666.0
2020-09-23 15:20:00,30.18,30.18,30.02,30.12,5600.0,24.484,24.484,24.3542,24.4353,5600.0
2020-09-23 15:30:00,30.18,30.23,30.12,30.15,3980.0,24.484,24.5245,24.4353,24.4596,3980.0
2020-09-23 15:40:00,30.17,30.21,30.01,30.02,7396.0,24.4759,24.5083,24.3461,24.3542,7396.0
2020-09-23 15:50:00,30.0,30.04,29.87,29.91,15331.0,24.3379,24.3704,24.2325,24.2649,15331.0
2020-09-24 09:30:00,29.79,29.79,29.25,29.25,5127.0,24.1676,24.1676,23.7295,23.7295,5127.0
2020-09-24 09:40:00,29.05,29.69,28.85,29.69,3674.0,23.5672,24.0864,23.405,24.0864,3674.0
2020-09-24 09:50:00,29.78,29.82,29.4,29.41,4700.0,24.1595,24.1919,23.8512,23.8593,4700.0
2020-09-24 10:00:00,29.73,30.09,29.73,30.07,2010.0,24.1189,24.411,24.1189,24.3947,2010.0
2020-09-24 10:10:00,29.99,30.04,29.83,29.88,1900.0,24.3298,24.3704,24.2,24.2406,1900.0
2020-09-24 10:20:00,29.77,29.8,29.59,29.59,1000.0,24.1513,24.1757,24.0053,24.0053,1000.0
2020-09-24 10:30:00,29.43,29.5,29.4,29.5,900.0,23.8755,23.9323,23.8512,23.9323,900.0
2020-09-24 10:40:00,29.52,29.67,29.5,29.51,5116.0,23.9485,24.0702,23.9323,23.9404,5116.0
2020-09-24 10:50:00,29.51,29.58,29.39,29.53,1000.0,23.9404,23.9972,23.8431,23.9566,1000.0
2020-09-24 11:00:00,29.52,29.62,29.52,29.52,800.0,23.9485,24.0297,23.9485,23.9485,800.0
2020-09-24 11:10:00,29.56,29.69,29.27,29.3,5304.0,23.981,24.0864,23.7457,23.7701,5304.0
2020-09-24 11:20:00,29.29,29.48,29.29,29.48,1150.0,23.7619,23.9161,23.7619,23.9161,1150.0
2020-09-24 11:30:00,29.49,29.61,29.48,29.54,900.0,23.9242,24.0215,23.9161,23.9648,900.0
2020-09-24 11:40:00,29.65,29.7,29.61,29.62,979.0,24.054,24.0946,24.0215,24.0297,979.0
2020-09-24 11:50:00,29.67,29.96,29.67,29.95,1589.0,24.0702,24.3055,24.0702,24.2974,1589.0
2020-09-24 12:00:00,29.93,30.05,29.9,30.02,700.0,24.2812,24.3785,24.2568,24.3542,700.0
2020-09-24 12:10:00,30.17,30.19,30.07,30.19,1200.0,24.4759,24.4921,24.3947,24.4921,1200.0
2020-09-24 12:20:00,30.21,30.21,30.07,30.12,800.0,24.5083,24.5083,24.3947,24.4353,800.0
2020-09-24 12:30:00,30.05,30.07,29.94,29.94,800.0,24.3785,24.3947,24.2893,24.2893,800.0
2020-09-24 12:40:00,29.97,29.98,29.93,29.97,1150.0,24.3136,24.3217,24.2812,24.3136,1150.0
2020-09-24 12:50:00,29.99,30.19,29.99,30.18,900.0,24.3298,24.4921,24.3298,24.484,900.0
2020-09-24 13:00:00,30.22,30.32,30.15,30.29,3100.0,24.5164,24.5975,24.4596,24.5732,3100.0
2020-09-24 13:10:00,30.28,30.61,30.28,30.5,2084.0,24.5651,24.8328,24.5651,24.7436,2084.0
2020-09-24 13:20:00,30.52,30.64,30.52,30.61,1100.0,24.7598,24.8571,24.7598,24.8328,1100.0
2020-09-24 13:30:00,30.76,30.78,30.69,30.69,1100.0,24.9545,24.9707,24.8977,24.8977,1100.0
2020-09-24 13:40:00,30.69,30.8,30.62,30.63,2444.0,24.8977,24.987,24.8409,24.849,2444.0
2020-09-24 13:50:00,30.66,30.92,30.66,30.74,1600.0,24.8734,25.0843,24.8734,24.9383,1600.0
2020-09-24 14:00:00,30.71,30.72,30.64,30.64,600.0,24.9139,24.9221,24.8571,24.8571,600.0
2020-09-24 14:10:00,30.65,30.65,30.37,30.4,1400.0,24.8653,24.8653,24.6381,24.6624,1400.0
2020-09-24 14:20:00,30.4,30.44,30.31,30.31,2208.0,24.6624,24.6949,24.5894,24.5894,2208.0
2020-09-24 14:30:00,30.28,30.29,30.22,30.27,1622.0,24.5651,24.5732,24.5164,24.557,1622.0
2020-09-24 14:40:00,30.32,30.38,30.08,30.09,1370.0,24.5975,24.6462,24.4028,24.411,1370.0
2020-09-24 14:50:00,30.01,30.04,29.95,29.97,2199.0,24.3461,24.3704,24.2974,24.3136,2199.0
2020-09-24 15:00:00,29.91,30.01,29.91,29.95,600.0,24.2649,24.3461,24.2649,24.2974,600.0
2020-09-24 15:10:00,29.88,30.07,29.79,29.79,3093.0,24.2406,24.3947,24.1676,24.1676,3093.0
2020-09-24 15:20:00,29.79,29.79,29.66,29.79,2349.0,24.1676,24.1676,24.0621,24.1676,2349.0
2020-09-24 15:30:00,29.71,29.89,29.7,29.89,2000.0,24.1027,24.2487,24.0946,24.2487,2000.0
2020-09-24 15:40:00,29.88,29.96,29.86,29.87,3210.0,24.2406,24.3055,24.2244,24.2325,3210.0
2020-09-24 15:50:00,29.85,30.01,29.85,29.98,13810.0,24.2163,24.3461,24.2163,24.3217,13810.0
2020-09-25 09:30:00,29.47,29.47,29.2,29.44,2734.0,23.908,23.908,23.6889,23.8836,2734.0
2020-09-25 09:40:00,29.55,29.64,29.51,29.51,1000.0,23.9729,24.0459,23.9404,23.9404,1000.0
2020-09-25 09:50:00,29.48,29.7,29.4,29.7,2800.0,23.9161,24.0946,23.8512,24.0946,2800.0
2020-09-25 10:00:00,29.68,29.69,29.38,29.38,1900.0,24.0783,24.0864,23.835,23.835,1900.0
2020-09-25 10:10:00,29.29,29.36,29.11,29.36,2742.0,23.7619,23.8187,23.6159,23.8187,2742.0
2020-09-25 10:20:00,29.45,29.54,29.28,29.33,5200.0,23.8917,23.9648,23.7538,23.7944,5200.0
2020-09-25 10:30:00,29.2,29.39,29.18,29.39,1280.0,23.6889,23.8431,23.6727,23.8431,1280.0
2020-09-25 10:40:00,29.49,29.49,29.12,29.15,1600.0,23.9242,23.9242,23.624,23.6484,1600.0
2020-09-25 10:50:00,29.16,29.18,29.06,29.15,2000.0,23.6565,23.6727,23.5754,23.6484,2000.0
2020-09-25 11:00:00,29.14,29.21,29.03,29.21,3074.0,23.6403,23.697,23.551,23.697,3074.0
2020-09-25 11:10:00,29.19,29.35,29.18,29.28,3900.0,23.6808,23.8106,23.6727,23.7538,3900.0
2020-09-25 11:20:00,29.3,29.52,29.3,29.39,2400.0,23.7701,23.9485,23.7701,23.8431,2400.0
2020-09-25 11:30:00,29.41,29.45,29.39,29.45,1501.0,23.8593,23.8917,23.8431,23.8917,1501.0
2020-09-25 11:40:00,29.4,29.4,29.1,29.1,1150.0,23.8512,23.8512,23.6078,23.6078,1150.0
2020-09-25 11:50:00,29.08,29.13,28.97,28.97,6907.0,23.5916,23.6321,23.5023,23.5023,6907.0
2020-09-25 12:00:00,28.97,29.13,28.95,29.04,6709.0,23.5023,23.6321,23.4861,23.5591,6709.0
2020-09-25 12:10:00,29.06,29.1,28.91,28.91,2495.0,23.5754,23.6078,23.4537,23.4537,2495.0
2020-09-25 12:20:00,28.93,28.93,28.84,28.85,1930.0,23.4699,23.4699,23.3969,23.405,1930.0
2020-09-25 12:30:00,28.9,29.04,28.86,29.04,2200.0,23.4455,23.5591,23.4131,23.5591,2200.0
2020-09-25 12:40:00,29.15,29.21,29.08,29.19,3800.0,23.6484,23.697,23.5916,23.6808,3800.0
2020-09-25 12:50:00,29.01,29.02,28.98,28.98,1000.0,23.5348,23.5429,23.5104,23.5104,1000.0
2020-09-25 13:00:00,28.97,29.14,28.96,29.14,2015.0,23.5023,23.6403,23.4942,23.6403,2015.0
2020-09-25 13:10:00,29.15,29.27,29.13,29.27,1500.0,23.6484,23.7457,23.6321,23.7457,1500.0
2020-09-25 13:20:00,29.42,29.44,29.42,29.44,300.0,23.8674,23.8836,23.8674,23.8836,300.0
2020-09-25 13:30:00,29.49,29.49,29.35,29.36,1800.0,23.9242,23.9242,23.8106,23.8187,1800.0
2020-09-25 13:40:00,29.38,29.4,29.3,29.3,300.0,23.835,23.8512,23.7701,23.7701,300.0
2020-09-25 13:50:00,29.21,29.4,29.15,29.4,11779.0,23.697,23.8512,23.6484,23.8512,11779.0
2020-09-25 14:00:00,29.44,29.44,29.33,29.4,2300.0,23.8836,23.8836,23.7944,23.8512,2300.0
2020-09-25 14:10:00,29.37,29.39,29.33,29.37,1200.0,23.8268,23.8431,23.7944,23.8268,1200.0
2020-09-25 14:20:00,29.36,29.41,29.31,29.41,800.0,23.8187,23.8593,23.7782,23.8593,800.0
2020-09-25 14:30:00,29.41,29.49,29.31,29.33,1685.0,23.8593,23.9242,23.7782,23.7944,1685.0
2020-09-25 14:40:00,29.34,29.48,29.34,29.47,3850.0,23.8025,23.9161,23.8025,23.908,3850.0
2020-09-25 14:50:00,29.5,29.74,29.5,29.74,3236.0,23.9323,24.127,23.9323,24.127,3236.0
2020-09-25 15:00:00,29.78,29.9,29.7,29.9,2607.0,24.1595,24.2568,24.0946,24.2568,2607.0
2020-09-25 15:10:00,29.88,30.07,29.88,30.03,4946.0,24.2406,24.3947,24.2406,24.3623,4946.0
2020-09-25 15:20:00,30.03,30.05,29.93,30.04,2608.0,24.3623,24.3785,24.2812,24.3704,2608.0
2020-09-25 15:30:00,30.0,30.0,29.81,29.9,2798.0,24.3379,24.3379,24.1838,24.2568,2798.0
2020-09-25 15:40:00,29.89,30.07,29.88,30.07,8973.0,24.2487,24.3947,24.2406,24.3947,8973.0
2020-09-25 15:50:00,30.07,30.08,29.82,29.91,18302.0,24.3947,24.4028,24.1919,24.2649,18302.0
2020-09-28 09:30:00,30.95,31.31,30.95,31.07,4755.0,25.1086,25.4007,25.1086,25.206,4755.0
2020-09-28 09:40:00,30.95,31.24,30.85,31.02,4954.0,25.1086,25.3439,25.0275,25.1654,4954.0
2020-09-28 09:50:00,31.0,31.13,30.87,31.04,3677.0,25.1492,25.2547,25.0437,25.1817,3677.0
2020-09-28 10:00:00,31.05,31.12,31.04,31.12,1700.0,25.1898,25.2466,25.1817,25.2466,1700.0
2020-09-28 10:10:00,31.0,31.05,30.8,30.8,6600.0,25.1492,25.1898,24.987,24.987,6600.0
2020-09-28 10:20:00,30.67,30.83,30.67,30.83,600.0,24.8815,25.0113,24.8815,25.0113,600.0
2020-09-28 10:30:00,30.85,30.91,30.77,30.77,900.0,25.0275,25.0762,24.9626,24.9626,900.0
2020-09-28 10:40:00,30.87,31.0,30.82,31.0,1400.0,25.0437,25.1492,25.0032,25.1492,1400.0
2020-09-28 10:50:00,31.07,31.28,31.06,31.28,3579.0,25.206,25.3764,25.1979,25.3764,3579.0
2020-09-28 11:00:00,31.23,31.23,31.16,31.18,500.0,25.3358,25.3358,25.279,25.2952,500.0
2020-09-28 11:10:00,31.13,31.16,31.03,31.04,1381.0,25.2547,25.279,25.1735,25.1817,1381.0
2020-09-28 11:20:00,31.16,31.16,31.0,31.0,1308.0,25.279,25.279,25.1492,25.1492,1308.0
2020-09-28 11:30:00,31.04,31.1,31.04,31.09,800.0,25.1817,25.2303,25.1817,25.2222,800.0
2020-09-28 11:40:00,31.16,31.18,31.16,31.18,212.0,25.279,25.2952,25.279,25.2952,212.0
2020-09-28 11:50:00,31.15,31.28,31.15,31.28,1100.0,25.2709,25.3764,25.2709,25.3764,1100.0
2020-09-28 12:00:00,31.31,31.5,31.31,31.5,15469.0,25.4007,25.5548,25.4007,25.5548,15469.0
2020-09-28 12:10:00,31.66,31.83,31.64,31.82,7688.0,25.6846,25.8226,25.6684,25.8144,7688.0
2020-09-28 12:20:00,31.79,31.88,31.71,31.8,1360.0,25.7901,25.8631,25.7252,25.7982,1360.0
2020-09-28 12:30:00,31.62,31.63,31.55,31.56,646.0,25.6522,25.6603,25.5954,25.6035,646.0
2020-09-28 12:40:00,31.57,31.67,31.57,31.64,700.0,25.6116,25.6928,25.6116,25.6684,700.0
2020-09-28 12:50:00,31.68,31.69,31.66,31.69,600.0,25.7009,25.709,25.6846,25.709,600.0
2020-09-28 13:00:00,31.58,31.6,31.52,31.6,3230.0,25.6197,25.636,25.5711,25.636,3230.0
2020-09-28 13:10:00,31.72,31.9,31.72,31.86,4328.0,25.7333,25.8793,25.7333,25.8469,4328.0
2020-09-28 13:20:00,31.84,31.84,31.66,31.69,4687.0,25.8307,25.8307,25.6846,25.709,4687.0
2020-09-28 13:30:00,31.69,31.76,31.62,31.71,3600.0,25.709,25.7658,25.6522,25.7252,3600.0
2020-09-28 13:40:00,31.69,31.69,31.46,31.46,4411.0,25.709,25.709,25.5224,25.5224,4411.0
2020-09-28 13:50:00,31.52,31.55,31.49,31.54,3593.0,25.5711,25.5954,25.5467,25.5873,3593.0
2020-09-28 14:00:00,31.53,31.75,31.53,31.74,3841.0,25.5792,25.7577,25.5792,25.7495,3841.0
2020-09-28 14:10:00,31.74,31.75,31.67,31.71,2709.0,25.7495,25.7577,25.6928,25.7252,2709.0
2020-09-28 14:20:00,31.7,31.7,31.59,31.62,2800.0,25.7171,25.7171,25.6279,25.6522,2800.0
2020-09-28 14:30:00,31.61,31.8,31.61,31.8,4483.0,25.6441,25.7982,25.6441,25.7982,4483.0
2020-09-28 14:40:00,31.81,31.97,31.81,31.95,4950.0,25.8063,25.9361,25.8063,25.9199,4950.0
2020-09-28 14:50:00,31.98,32.0,31.86,31.96,7979.0,25.9442,25.9605,25.8469,25.928,7979.0
2020-09-28 15:00:00,31.97,32.01,31.83,31.84,3853.0,25.9361,25.9686,25.8226,25.8307,3853.0
2020-09-28 15:10:00,31.85,31.95,31.76,31.76,8635.0,25.8388,25.9199,25.7658,25.7658,8635.0
2020-09-28 15:20:00,31.74,31.82,31.65,31.82,6111.0,25.7495,25.8144,25.6765,25.8144,6111.0
2020-09-28 15:30:00,31.81,31.81,31.65,31.66,5337.0,25.8063,25.8063,25.6765,25.6846,5337.0
2020-09-28 15:40:00,31.66,31.71,31.54,31.55,8359.0,25.6846,25.7252,25.5873,25.5954,8359.0
2020-09-28 15:50:00,31.54,31.58,31.4,31.48,22912.0,25.5873,25.6197,25.4737,25.5386,22912.0
2020-09-29 09:30:00,30.96,31.1,30.56,30.61,4442.0,25.1168,25.2303,24.7922,24.8328,4442.0
2020-09-29 09:40:00,30.67,30.77,30.53,30.66,3300.0,24.8815,24.9626,24.7679,24.8734,3300.0
2020-09-29 09:50:00,30.6,30.89,30.56,30.86,7670.0,24.8247,25.06,24.7922,25.0356,7670.0
2020-09-29 10:00:00,30.87,31.1,30.84,31.02,4277.0,25.0437,25.2303,25.0194,25.1654,4277.0
2020-09-29 10:10:00,31.06,31.19,31.04,31.13,2900.0,25.1979,25.3033,25.1817,25.2547,2900.0
2020-09-29 10:20:00,31.14,31.15,30.88,30.92,2900.0,25.2628,25.2709,25.0519,25.0843,2900.0
2020-09-29 10:30:00,30.86,30.87,30.74,30.87,8220.0,25.0356,25.0437,24.9383,25.0437,8220.0
2020-09-29 10:40:00,30.84,31.0,30.84,31.0,2295.0,25.0194,25.1492,25.0194,25.1492,2295.0
2020-09-29 10:50:00,31.02,31.02,30.61,30.62,900.0,25.1654,25.1654,24.8328,24.8409,900.0
2020-09-29 11:00:00,30.61,30.61,30.32,30.48,5500.0,24.8328,24.8328,24.5975,24.7273,5500.0
2020-09-29 11:10:00,30.51,30.51,30.44,30.5,1500.0,24.7517,24.7517,24.6949,24.7436,1500.0
2020-09-29 11:20:00,30.47,30.54,30.4,30.4,3300.0,24.7192,24.776,24.6624,24.6624,3300.0
2020-09-29 11:30:00,30.34,30.45,30.33,30.45,2600.0,24.6138,24.703,24.6057,24.703,2600.0
2020-09-29 11:40:00,30.39,30.39,30.26,30.31,3519.0,24.6543,24.6543,24.5489,24.5894,3519.0
2020-09-29 11:50:00,30.32,30.55,30.32,30.54,1300.0,24.5975,24.7841,24.5975,24.776,1300.0
2020-09-29 12:00:00,30.58,30.65,30.49,30.65,3440.0,24.8085,24.8653,24.7355,24.8653,3440.0
2020-09-29 12:10:00,30.62,30.63,30.52,30.6,1800.0,24.8409,24.849,24.7598,24.8247,1800.0
2020-09-29 12:20:00,30.63,30.66,30.53,30.59,2608.0,24.849,24.8734,24.7679,24.8166,2608.0
2020-09-29 12:30:00,30.58,30.64,30.56,30.56,4300.0,24.8085,24.8571,24.7922,24.7922,4300.0
2020-09-29 12:40:00,30.54,30.56,30.45,30.52,4292.0,24.776,24.7922,24.703,24.7598,4292.0
2020-09-29 12:50:00,30.59,30.6,30.5,30.54,3603.0,24.8166,24.8247,24.7436,24.776,3603.0
2020-09-29 13:00:00,30.54,30.62,30.5,30.52,1600.0,24.776,24.8409,24.7436,24.7598,1600.0
2020-09-29 13:10:00,30.56,30.69,30.53,30.69,2198.0,24.7922,24.8977,24.7679,24.8977,2198.0
2020-09-29 13:20:00,30.69,30.74,30.69,30.74,800.0,24.8977,24.9383,24.8977,24.9383,800.0
2020-09-29 13:30:00,30.8,30.85,30.78,30.84,1362.0,24.987,25.0275,24.9707,25.0194,1362.0
2020-09-29 13:40:00,30.78,30.8,30.7,30.75,1604.0,24.9707,24.987,24.9058,24.9464,1604.0
2020-09-29 13:50:00,30.8,30.87,30.74,30.77,2611.0,24.987,25.0437,24.9383,24.9626,2611.0
2020-09-29 14:00:00,30.79,30.93,30.79,30.93,1400.0,24.9788,25.0924,24.9788,25.0924,1400.0
2020-09-29 14:10:00,30.97,31.08,30.97,31.01,900.0,25.1249,25.2141,25.1249,25.1573,900.0
2020-09-29 14:20:00,31.09,31.12,31.05,31.05,1100.0,25.2222,25.2466,25.1898,25.1898,1100.0
2020-09-29 14:30:00,31.03,31.12,31.0,31.0,1000.0,25.1735,25.2466,25.1492,25.1492,1000.0
2020-09-29 14:40:00,31.05,31.09,31.04,31.07,1395.0,25.1898,25.2222,25.1817,25.206,1395.0
2020-09-29 14:50:00,31.01,31.03,30.95,31.03,800.0,25.1573,25.1735,25.1086,25.1735,800.0
2020-09-29 15:00:00,31.01,31.01,30.93,30.95,1951.0,25.1573,25.1573,25.0924,25.1086,1951.0
2020-09-29 15:10:00,30.97,31.18,30.97,31.18,3062.0,25.1249,25.2952,25.1249,25.2952,3062.0
2020-09-29 15:20:00,31.2,31.2,31.12,31.17,1100.0,25.3115,25.3115,25.2466,25.2871,1100.0
2020-09-29 15:30:00,31.2,31.3,31.19,31.21,2735.0,25.3115,25.3926,25.3033,25.3196,2735.0
2020-09-29 15:40:00,31.22,31.28,31.19,31.22,2900.0,25.3277,25.3764,25.3033,25.3277,2900.0
2020-09-29 15:50:00,31.21,31.27,31.19,31.24,9182.0,25.3196,25.3682,25.3033,25.3439,9182.0
2020-09-30 09:30:00,31.38,31.38,31.09,31.1,14957.0,25.4575,25.4575,25.2222,25.2303,14957.0
2020-09-30 09:40:00,31.08,31.47,31.0,31.38,4979.0,25.2141,25.5305,25.1492,25.4575,4979.0
2020-09-30 09:50:00,31.41,31.45,30.99,30.99,7070.0,25.4818,25.5143,25.1411,25.1411,7070.0
2020-09-30 10:00:00,31.02,31.49,31.0,31.35,4035.0,25.1654,25.5467,25.1492,25.4331,4035.0
2020-09-30 10:10:00,31.4,31.41,31.14,31.18,5105.0,25.4737,25.4818,25.2628,25.2952,5105.0
2020-09-30 10:20:00,31.2,31.25,30.91,31.01,5184.0,25.3115,25.352,25.0762,25.1573,5184.0
2020-09-30 10:30:00,31.02,31.59,31.01,31.53,14465.0,25.1654,25.6279,25.1573,25.5792,14465.0
2020-09-30 10:40:00,31.67,31.67,31.42,31.56,16013.0,25.6928,25.6928,25.4899,25.6035,16013.0
2020-09-30 10:50:00,31.51,31.75,31.51,31.58,6229.0,25.5629,25.7577,25.5629,25.6197,6229.0
2020-09-30 11:00:00,31.57,31.57,31.28,31.29,6467.0,25.6116,25.6116,25.3764,25.3845,6467.0
2020-09-30 11:10:00,31.25,31.31,31.19,31.3,3434.0,25.352,25.4007,25.3033,25.3926,3434.0
2020-09-30 11:20:00,31.34,31.47,31.24,31.24,5150.0,25.425,25.5305,25.3439,25.3439,5150.0
2020-09-30 11:30:00,31.25,31.28,31.1,31.1,5050.0,25.352,25.3764,25.2303,25.2303,5050.0
2020-09-30 11:40:00,31.1,31.1,30.9,30.94,6023.0,25.2303,25.2303,25.0681,25.1005,6023.0
2020-09-30 11:50:00,30.93,31.0,30.87,31.0,4172.0,25.0924,25.1492,25.0437,25.1492,4172.0
2020-09-30 12:00:00,31.01,31.06,30.92,30.92,4849.0,25.1573,25.1979,25.0843,25.0843,4849.0
2020-09-30 12:10:00,30.92,30.97,30.87,30.89,4195.0,25.0843,25.1249,25.0437,25.06,4195.0
2020-09-30 12:20:00,30.91,31.09,30.9,31.07,2352.0,25.0762,25.2222,25.0681,25.206,2352.0
2020-09-30 12:30:00,31.05,31.06,30.83,30.87,5908.0,25.1898,25.1979,25.0113,25.0437,5908.0
2020-09-30 12:40:00,30.88,31.06,30.88,31.01,13188.0,25.0519,25.1979,25.0519,25.1573,13188.0
2020-09-30 12:50:00,31.02,31.19,31.02,31.16,7141.0,25.1654,25.3033,25.1654,25.279,7141.0
2020-09-30 13:00:00,31.14,31.15,31.03,31.03,4445.0,25.2628,25.2709,25.1735,25.1735,4445.0
2020-09-30 13:10:00,30.99,31.01,30.91,30.91,7484.0,25.1411,25.1573,25.0762,25.0762,7484.0
2020-09-30 13:20:00,30.89,30.98,30.88,30.95,5099.0,25.06,25.133,25.0519,25.1086,5099.0
2020-09-30 13:30:00,30.95,30.98,30.93,30.97,3789.0,25.1086,25.133,25.0924,25.1249,3789.0
2020-09-30 13:40:00,30.94,30.96,30.76,30.76,4047.0,25.1005,25.1168,24.9545,24.9545,4047.0
2020-09-30 13:50:00,30.77,30.77,30.64,30.66,4207.0,24.9626,24.9626,24.8571,24.8734,4207.0
2020-09-30 14:00:00,30.66,30.7,30.55,30.7,4564.0,24.8734,24.9058,24.7841,24.9058,4564.0
2020-09-30 14:10:00,30.71,30.8,30.71,30.77,3593.0,24.9139,24.987,24.9139,24.9626,3593.0
2020-09-30 14:20:00,30.76,30.79,30.48,30.54,6201.0,24.9545,24.9788,24.7273,24.776,6201.0
2020-09-30 14:30:00,30.57,30.57,30.38,30.38,5356.0,24.8004,24.8004,24.6462,24.6462,5356.0
2020-09-30 14:40:00,30.38,30.39,30.19,30.23,5025.0,24.6462,24.6543,24.4921,24.5245,5025.0
2020-09-30 14:50:00,30.2,30.38,30.2,30.34,6860.0,24.5002,24.6462,24.5002,24.6138,6860.0
2020-09-30 15:00:00,30.29,30.35,30.2,30.28,7104.0,24.5732,24.6219,24.5002,24.5651,7104.0
2020-09-30 15:10:00,30.23,30.23,30.05,30.1,10148.0,24.5245,24.5245,24.3785,24.4191,10148.0
2020-09-30 15:20:00,30.13,30.19,30.07,30.19,6053.0,24.4434,24.4921,24.3947,24.4921,6053.0
2020-09-30 15:30:00,30.15,30.15,30.0,30.02,11746.0,24.4596,24.4596,24.3379,24.3542,11746.0
2020-09-30 15:40:00,29.99,30.15,29.99,30.12,11880.0,24.3298,24.4596,24.3298,24.4353,11880.0
2020-09-30 15:50:00,30.15,30.24,30.1,30.1,34568.0,24.4596,24.5326,24.4191,24.4191,34568.0
2020-10-01 09:30:00,30.01,30.01,29.71,29.92,6070.0,24.3461,24.3461,24.1027,24.273,6070.0
2020-10-01 09:40:00,29.9,29.95,29.65,29.83,9542.0,24.2568,24.2974,24.054,24.2,9542.0
2020-10-01 09:50:00,29.78,29.88,29.69,29.72,4035.0,24.1595,24.2406,24.0864,24.1108,4035.0
2020-10-01 10:00:00,29.76,29.78,29.4,29.51,11788.0,24.1432,24.1595,23.8512,23.9404,11788.0
2020-10-01 10:10:00,29.52,29.52,29.28,29.5,10817.0,23.9485,23.9485,23.7538,23.9323,10817.0
2020-10-01 10:20:00,29.44,29.47,29.24,29.27,9253.0,23.8836,23.908,23.7214,23.7457,9253.0
2020-10-01 10:30:00,29.25,29.28,29.1,29.21,3387.0,23.7295,23.7538,23.6078,23.697,3387.0
2020-10-01 10:40:00,29.28,29.35,29.23,29.29,4258.0,23.7538,23.8106,23.7133,23.7619,4258.0
2020-10-01 10:50:00,29.26,29.26,29.13,29.2,2568.0,23.7376,23.7376,23.6321,23.6889,2568.0
2020-10-01 11:00:00,29.29,29.34,29.07,29.13,3000.0,23.7619,23.8025,23.5835,23.6321,3000.0
2020-10-01 11:10:00,29.11,29.14,29.07,29.08,5909.0,23.6159,23.6403,23.5835,23.5916,5909.0
2020-10-01 11:20:00,29.1,29.26,29.03,29.19,7000.0,23.6078,23.7376,23.551,23.6808,7000.0
2020-10-01 11:30:00,29.06,29.06,28.9,28.92,6260.0,23.5754,23.5754,23.4455,23.4618,6260.0
2020-10-01 11:40:00,28.9,29.05,28.88,28.99,5635.0,23.4455,23.5672,23.4293,23.5186,5635.0
2020-10-01 11:50:00,28.89,28.96,28.89,28.93,800.0,23.4374,23.4942,23.4374,23.4699,800.0
2020-10-01 12:00:00,28.91,28.95,28.89,28.95,827.0,23.4537,23.4861,23.4374,23.4861,827.0
2020-10-01 12:10:00,28.87,28.87,28.74,28.77,5119.0,23.4212,23.4212,23.3157,23.3401,5119.0
2020-10-01 12:20:00,28.75,28.83,28.65,28.83,2300.0,23.3239,23.3888,23.2427,23.3888,2300.0
2020-10-01 12:30:00,28.82,28.84,28.65,28.65,4442.0,23.3806,23.3969,23.2427,23.2427,4442.0
2020-10-01 12:40:00,28.67,28.79,28.61,28.77,6124.0,23.259,23.3563,23.2103,23.3401,6124.0
2020-10-01 12:50:00,28.75,28.88,28.73,28.87,4651.0,23.3239,23.4293,23.3076,23.4212,4651.0
2020-10-01 13:00:00,28.93,29.0,28.83,28.94,11140.0,23.4699,23.5267,23.3888,23.478,11140.0
2020-10-01 13:10:00,28.94,28.96,28.85,28.89,5887.0,23.478,23.4942,23.405,23.4374,5887.0
2020-10-01 13:20:00,28.89,28.94,28.82,28.82,2216.0,23.4374,23.478,23.3806,23.3806,2216.0
2020-10-01 13:30:00,28.82,29.26,28.82,29.25,5354.0,23.3806,23.7376,23.3806,23.7295,5354.0
2020-10-01 13:40:00,29.27,29.31,29.19,29.2,5000.0,23.7457,23.7782,23.6808,23.6889,5000.0
2020-10-01 13:50:00,29.16,29.22,29.13,29.15,1200.0,23.6565,23.7052,23.6321,23.6484,1200.0
2020-10-01 14:00:00,29.09,29.09,28.96,29.01,2940.0,23.5997,23.5997,23.4942,23.5348,2940.0
2020-10-01 14:10:00,28.95,29.08,28.91,29.08,5000.0,23.4861,23.5916,23.4537,23.5916,5000.0
2020-10-01 14:20:00,29.06,29.32,29.06,29.32,1100.0,23.5754,23.7863,23.5754,23.7863,1100.0
2020-10-01 14:30:00,29.28,29.37,29.27,29.27,1800.0,23.7538,23.8268,23.7457,23.7457,1800.0
2020-10-01 14:40:00,29.19,29.22,29.13,29.14,1500.0,23.6808,23.7052,23.6321,23.6403,1500.0
2020-10-01 14:50:00,29.19,29.25,29.18,29.21,2200.0,23.6808,23.7295,23.6727,23.697,2200.0
2020-10-01 15:00:00,29.23,29.29,29.21,29.24,3300.0,23.7133,23.7619,23.697,23.7214,3300.0
2020-10-01 15:10:00,29.26,29.28,29.19,29.22,3500.0,23.7376,23.7538,23.6808,23.7052,3500.0
2020-10-01 15:20:00,29.2,29.22,28.99,28.99,2100.0,23.6889,23.7052,23.5186,23.5186,2100.0
2020-10-01 15:30:00,28.98,29.24,28.96,29.2,4795.0,23.5104,23.7214,23.4942,23.6889,4795.0
2020-10-01 15:40:00,29.2,29.2,28.93,28.95,8694.0,23.6889,23.6889,23.4699,23.4861,8694.0
2020-10-01 15:50:00,28.99,29.09,28.99,29.09,22277.0,23.5186,23.5997,23.5186,23.5997,22277.0
2020-10-02 09:30:00,28.15,29.69,28.06,29.69,19463.0,22.8371,24.0864,22.7641,24.0864,19463.0
2020-10-02 09:40:00,29.65,29.68,29.34,29.68,14588.0,24.054,24.0783,23.8025,24.0783,14588.0
2020-10-02 09:50:00,29.63,29.69,29.28,29.69,4152.0,24.0378,24.0864,23.7538,24.0864,4152.0
2020-10-02 10:00:00,29.77,30.1,29.74,30.05,7358.0,24.1513,24.4191,24.127,24.3785,7358.0
2020-10-02 10:10:00,30.07,30.14,29.9,29.9,3687.0,24.3947,24.4515,24.2568,24.2568,3687.0
2020-10-02 10:20:00,29.88,29.94,29.77,29.81,3200.0,24.2406,24.2893,24.1513,24.1838,3200.0
2020-10-02 10:30:00,29.71,29.91,29.55,29.61,4646.0,24.1027,24.2649,23.9729,24.0215,4646.0
2020-10-02 10:40:00,29.57,29.57,29.34,29.46,2400.0,23.9891,23.9891,23.8025,23.8999,2400.0
2020-10-02 10:50:00,29.44,29.46,29.32,29.37,2563.0,23.8836,23.8999,23.7863,23.8268,2563.0
2020-10-02 11:00:00,29.3,29.47,29.3,29.47,2500.0,23.7701,23.908,23.7701,23.908,2500.0
2020-10-02 11:10:00,29.42,29.67,29.41,29.67,3809.0,23.8674,24.0702,23.8593,24.0702,3809.0
2020-10-02 11:20:00,29.71,30.09,29.7,30.09,20076.0,24.1027,24.411,24.0946,24.411,20076.0
2020-10-02 11:30:00,30.1,30.33,30.02,30.22,10356.0,24.4191,24.6057,24.3542,24.5164,10356.0
2020-10-02 11:40:00,30.21,30.32,30.17,30.24,6673.0,24.5083,24.5975,24.4759,24.5326,6673.0
2020-10-02 11:50:00,30.24,30.3,30.12,30.19,4312.0,24.5326,24.5813,24.4353,24.4921,4312.0
2020-10-02 12:00:00,30.3,30.55,30.15,30.55,4290.0,24.5813,24.7841,24.4596,24.7841,4290.0
2020-10-02 12:10:00,30.56,30.82,30.48,30.82,5776.0,24.7922,25.0032,24.7273,25.0032,5776.0
2020-10-02 12:20:00,30.87,30.88,30.57,30.62,2850.0,25.0437,25.0519,24.8004,24.8409,2850.0
2020-10-02 12:30:00,30.66,30.91,30.64,30.91,2088.0,24.8734,25.0762,24.8571,25.0762,2088.0
2020-10-02 12:40:00,30.92,30.94,30.79,30.84,2000.0,25.0843,25.1005,24.9788,25.0194,2000.0
2020-10-02 12:50:00,30.75,30.85,30.62,30.82,4848.0,24.9464,25.0275,24.8409,25.0032,4848.0
2020-10-02 13:00:00,30.82,30.87,30.53,30.53,4725.0,25.0032,25.0437,24.7679,24.7679,4725.0
2020-10-02 13:10:00,30.59,30.69,30.59,30.66,1200.0,24.8166,24.8977,24.8166,24.8734,1200.0
2020-10-02 13:20:00,30.64,30.67,30.57,30.59,1568.0,24.8571,24.8815,24.8004,24.8166,1568.0
2020-10-02 13:30:00,30.61,30.61,30.44,30.48,2477.0,24.8328,24.8328,24.6949,24.7273,2477.0
2020-10-02 13:40:00,30.4,30.4,30.34,30.35,800.0,24.6624,24.6624,24.6138,24.6219,800.0
2020-10-02 13:50:00,30.35,30.36,30.27,30.33,3784.0,24.6219,24.63,24.557,24.6057,3784.0
2020-10-02 14:00:00,30.4,30.52,30.37,30.51,3594.0,24.6624,24.7598,24.6381,24.7517,3594.0
2020-10-02 14:10:00,30.53,30.62,30.53,30.56,1000.0,24.7679,24.8409,24.7679,24.7922,1000.0
2020-10-02 14:20:00,30.5,30.5,30.36,30.36,1819.0,24.7436,24.7436,24.63,24.63,1819.0
2020-10-02 14:30:00,30.34,30.43,30.34,30.35,900.0,24.6138,24.6868,24.6138,24.6219,900.0
2020-10-02 14:40:00,30.38,30.5,30.38,30.47,798.0,24.6462,24.7436,24.6462,24.7192,798.0
2020-10-02 14:50:00,30.44,30.44,30.38,30.43,764.0,24.6949,24.6949,24.6462,24.6868,764.0
2020-10-02 15:00:00,30.43,30.43,30.33,30.37,1400.0,24.6868,24.6868,24.6057,24.6381,1400.0
2020-10-02 15:10:00,30.42,30.47,30.31,30.31,2932.0,24.6787,24.7192,24.5894,24.5894,2932.0
2020-10-02 15:20:00,30.36,30.43,30.33,30.43,747.0,24.63,24.6868,24.6057,24.6868,747.0
2020-10-02 15:30:00,30.42,30.57,30.38,30.41,3303.0,24.6787,24.8004,24.6462,24.6706,3303.0
2020-10-02 15:40:00,30.44,30.44,30.32,30.44,6394.0,24.6949,24.6949,24.5975,24.6949,6394.0
2020-10-02 15:50:00,30.44,30.56,30.41,30.47,12533.0,24.6949,24.7922,24.6706,24.7192,12533.0
2020-10-05 09:30:00,31.0,31.28,30.94,30.98,2934.0,25.1492,25.3764,25.1005,25.133,2934.0
2020-10-05 09:40:00,31.04,31.08,30.64,30.64,8839.0,25.1817,25.2141,24.8571,24.8571,8839.0
2020-10-05 09:50:00,30.58,30.65,30.25,30.31,8051.0,24.8085,24.8653,24.5408,24.5894,8051.0
2020-10-05 10:00:00,30.38,30.55,30.34,30.43,2103.0,24.6462,24.7841,24.6138,24.6868,2103.0
2020-10-05 10:10:00,30.42,30.5,30.3,30.49,2300.0,24.6787,24.7436,24.5813,24.7355,2300.0
2020-10-05 10:20:00,30.45,30.52,30.38,30.48,1400.0,24.703,24.7598,24.6462,24.7273,1400.0
2020-10-05 10:30:00,30.48,30.63,30.42,30.59,4256.0,24.7273,24.849,24.6787,24.8166,4256.0
2020-10-05 10:40:00,30.66,30.85,30.58,30.85,4055.0,24.8734,25.0275,24.8085,25.0275,4055.0
2020-10-05 10:50:00,30.85,30.86,30.78,30.8,2497.0,25.0275,25.0356,24.9707,24.987,2497.0
2020-10-05 11:00:00,30.97,31.02,30.85,30.85,1978.0,25.1249,25.1654,25.0275,25.0275,1978.0
2020-10-05 11:10:00,30.83,30.96,30.83,30.96,1791.0,25.0113,25.1168,25.0113,25.1168,1791.0
2020-10-05 11:20:00,30.88,30.91,30.86,30.88,1139.0,25.0519,25.0762,25.0356,25.0519,1139.0
2020-10-05 11:30:00,30.87,30.96,30.85,30.96,1534.0,25.0437,25.1168,25.0275,25.1168,1534.0
2020-10-05 11:40:00,31.11,31.17,31.1,31.13,1110.0,25.2384,25.2871,25.2303,25.2547,1110.0
2020-10-05 11:50:00,31.17,31.17,31.04,31.07,1731.0,25.2871,25.2871,25.1817,25.206,1731.0
2020-10-05 12:00:00,31.05,31.08,30.9,30.98,1300.0,25.1898,25.2141,25.0681,25.133,1300.0
2020-10-05 12:10:00,30.95,31.03,30.95,31.03,800.0,25.1086,25.1735,25.1086,25.1735,800.0
2020-10-05 12:20:00,30.99,31.04,30.96,31.02,2341.0,25.1411,25.1817,25.1168,25.1654,2341.0
2020-10-05 12:30:00,31.02,31.09,31.01,31.09,898.0,25.1654,25.2222,25.1573,25.2222,898.0
2020-10-05 12:40:00,31.1,31.1,31.04,31.1,1000.0,25.2303,25.2303,25.1817,25.2303,1000.0
2020-10-05 12:50:00,31.05,31.05,30.85,30.88,2400.0,25.1898,25.1898,25.0275,25.0519,2400.0
2020-10-05 13:00:00,30.87,30.87,30.72,30.72,1200.0,25.0437,25.0437,24.9221,24.9221,1200.0
2020-10-05 13:10:00,30.72,30.79,30.72,30.75,2385.0,24.9221,24.9788,24.9221,24.9464,2385.0
2020-10-05 13:20:00,30.72,30.87,30.71,30.87,2500.0,24.9221,25.0437,24.9139,25.0437,2500.0
2020-10-05 13:30:00,30.96,31.0,30.94,30.98,1497.0,25.1168,25.1492,25.1005,25.133,1497.0
2020-10-05 13:40:00,30.95,31.01,30.89,30.91,2300.0,25.1086,25.1573,25.06,25.0762,2300.0
2020-10-05 13:50:00,30.92,31.01,30.92,31.0,2617.0,25.0843,25.1573,25.0843,25.1492,2617.0
2020-10-05 14:00:00,30.88,30.9,30.8,30.8,2400.0,25.0519,25.0681,24.987,24.987,2400.0
2020-10-05 14:10:00,30.79,30.85,30.78,30.85,1500.0,24.9788,25.0275,24.9707,25.0275,1500.0
2020-10-05 14:20:00,30.83,30.87,30.78,30.87,1600.0,25.0113,25.0437,24.9707,25.0437,1600.0
2020-10-05 14:30:00,30.87,30.98,30.87,30.98,627.0,25.0437,25.133,25.0437,25.133,627.0
2020-10-05 14:40:00,31.0,31.1,30.98,31.05,1200.0,25.1492,25.2303,25.133,25.1898,1200.0
2020-10-05 14:50:00,31.04,31.07,30.99,31.07,2906.0,25.1817,25.206,25.1411,25.206,2906.0
2020-10-05 15:00:00,31.0,31.0,30.89,30.93,1100.0,25.1492,25.1492,25.06,25.0924,1100.0
2020-10-05 15:10:00,31.01,31.01,30.79,30.79,4800.0,25.1573,25.1573,24.9788,24.9788,4800.0
2020-10-05 15:20:00,30.75,30.85,30.66,30.84,4683.0,24.9464,25.0275,24.8734,25.0194,4683.0
2020-10-05 15:30:00,30.86,30.88,30.79,30.82,6751.0,25.0356,25.0519,24.9788,25.0032,6751.0
2020-10-05 15:40:00,30.86,30.88,30.82,30.85,5089.0,25.0356,25.0519,25.0032,25.0275,5089.0
2020-10-05 15:50:00,30.86,30.92,30.83,30.91,10980.0,25.0356,25.0843,25.0113,25.0762,10980.0
2020-10-06 09:30:00,31.78,32.36,31.61,32.27,6978.0,25.782,26.2525,25.6441,26.1795,6978.0
2020-10-06 09:40:00,32.21,32.3,31.77,31.78,4577.0,26.1308,26.2038,25.7739,25.782,4577.0
2020-10-06 09:50:00,31.75,31.75,31.36,31.36,4100.0,25.7577,25.7577,25.4413,25.4413,4100.0
2020-10-06 10:00:00,31.25,31.33,31.01,31.05,3112.0,25.352,25.4169,25.1573,25.1898,3112.0
2020-10-06 10:10:00,31.08,31.09,31.07,31.07,600.0,25.2141,25.2222,25.206,25.206,600.0
2020-10-06 10:20:00,31.01,31.3,31.01,31.21,1000.0,25.1573,25.3926,25.1573,25.3196,1000.0
2020-10-06 10:30:00,31.41,31.5,31.3,31.33,3200.0,25.4818,25.5548,25.3926,25.4169,3200.0
2020-10-06 10:40:00,31.21,31.21,30.9,31.14,1325.0,25.3196,25.3196,25.0681,25.2628,1325.0
2020-10-06 10:50:00,31.14,31.14,30.94,31.02,3187.0,25.2628,25.2628,25.1005,25.1654,3187.0
2020-10-06 11:00:00,30.92,30.96,30.82,30.92,4871.0,25.0843,25.1168,25.0032,25.0843,4871.0
2020-10-06 11:10:00,30.96,30.96,30.82,30.91,1450.0,25.1168,25.1168,25.0032,25.0762,1450.0
2020-10-06 11:20:00,30.99,31.02,30.91,30.92,1100.0,25.1411,25.1654,25.0762,25.0843,1100.0
2020-10-06 11:30:00,31.03,31.11,30.99,30.99,2850.0,25.1735,25.2384,25.1411,25.1411,2850.0
2020-10-06 11:40:00,30.98,31.13,30.98,31.11,1400.0,25.133,25.2547,25.133,25.2384,1400.0
2020-10-06 11:50:00,31.09,31.11,31.04,31.04,1000.0,25.2222,25.2384,25.1817,25.1817,1000.0
2020-10-06 12:00:00,31.05,31.05,30.85,30.85,900.0,25.1898,25.1898,25.0275,25.0275,900.0
2020-10-06 12:10:00,30.81,30.81,30.56,30.56,2700.0,24.9951,24.9951,24.7922,24.7922,2700.0
2020-10-06 12:20:00,30.53,30.58,30.44,30.44,4183.0,24.7679,24.8085,24.6949,24.6949,4183.0
2020-10-06 12:30:00,30.42,30.45,30.36,30.45,1912.0,24.6787,24.703,24.63,24.703,1912.0
2020-10-06 12:40:00,30.39,30.5,30.37,30.5,1140.0,24.6543,24.7436,24.6381,24.7436,1140.0
2020-10-06 12:50:00,30.5,30.5,30.5,30.5,0.0,24.7436,24.7436,24.7436,24.7436,0.0
2020-10-06 13:00:00,30.56,30.7,30.56,30.7,700.0,24.7922,24.9058,24.7922,24.9058,700.0
2020-10-06 13:10:00,30.69,30.69,30.62,30.62,400.0,24.8977,24.8977,24.8409,24.8409,400.0
2020-10-06 13:20:00,30.61,30.62,30.6,30.61,800.0,24.8328,24.8409,24.8247,24.8328,800.0
2020-10-06 13:30:00,30.52,30.58,30.44,30.44,1511.0,24.7598,24.8085,24.6949,24.6949,1511.0
2020-10-06 13:40:00,30.41,30.41,30.23,30.33,1750.0,24.6706,24.6706,24.5245,24.6057,1750.0
2020-10-06 13:50:00,30.26,30.3,30.2,30.3,800.0,24.5489,24.5813,24.5002,24.5813,800.0
2020-10-06 14:00:00,30.34,30.41,30.34,30.41,900.0,24.6138,24.6706,24.6138,24.6706,900.0
2020-10-06 14:10:00,30.44,30.55,30.44,30.5,800.0,24.6949,24.7841,24.6949,24.7436,800.0
2020-10-06 14:20:00,30.47,30.47,30.24,30.24,10786.0,24.7192,24.7192,24.5326,24.5326,10786.0
2020-10-06 14:30:00,30.22,30.28,30.14,30.23,4884.0,24.5164,24.5651,24.4515,24.5245,4884.0
2020-10-06 14:40:00,30.18,30.22,29.99,30.0,4860.0,24.484,24.5164,24.3298,24.3379,4860.0
2020-10-06 14:50:00,29.98,29.98,29.34,29.52,80285.0,24.3217,24.3217,23.8025,23.9485,80285.0
2020-10-06 15:00:00,29.46,29.51,29.04,29.16,9060.0,23.8999,23.9404,23.5591,23.6565,9060.0
2020-10-06 15:10:00,29.15,29.48,29.15,29.33,6645.0,23.6484,23.9161,23.6484,23.7944,6645.0
2020-10-06 15:20:00,29.3,29.6,29.3,29.5,3875.0,23.7701,24.0134,23.7701,23.9323,3875.0
2020-10-06 15:30:00,29.51,29.93,29.49,29.71,3756.0,23.9404,24.2812,23.9242,24.1027,3756.0
2020-10-06 15:40:00,29.72,29.73,29.3,29.31,3866.0,24.1108,24.1189,23.7701,23.7782,3866.0
2020-10-06 15:50:00,29.27,29.31,29.12,29.22,10645.0,23.7457,23.7782,23.624,23.7052,10645.0
2020-10-07 09:30:00,29.5,29.75,29.22,29.22,4211.0,23.9323,24.1351,23.7052,23.7052,4211.0
2020-10-07 09:40:00,29.4,29.59,29.37,29.52,1400.0,23.8512,24.0053,23.8268,23.9485,1400.0
2020-10-07 09:50:00,29.54,29.59,29.3,29.37,3890.0,23.9648,24.0053,23.7701,23.8268,3890.0
2020-10-07 10:00:00,29.25,29.34,29.07,29.14,6439.0,23.7295,23.8025,23.5835,23.6403,6439.0
2020-10-07 10:10:00,29.15,29.33,29.09,29.15,3061.0,23.6484,23.7944,23.5997,23.6484,3061.0
2020-10-07 10:20:00,29.11,29.33,29.1,29.25,4186.0,23.6159,23.7944,23.6078,23.7295,4186.0
2020-10-07 10:30:00,29.26,29.31,29.09,29.09,774.0,23.7376,23.7782,23.5997,23.5997,774.0
2020-10-07 10:40:00,29.13,29.15,28.95,29.07,7561.0,23.6321,23.6484,23.4861,23.5835,7561.0
2020-10-07 10:50:00,29.11,29.13,29.03,29.07,2492.0,23.6159,23.6321,23.551,23.5835,2492.0
2020-10-07 11:00:00,29.06,29.23,29.03,29.2,2100.0,23.5754,23.7133,23.551,23.6889,2100.0
2020-10-07 11:10:00,29.15,29.21,29.15,29.15,1789.0,23.6484,23.697,23.6484,23.6484,1789.0
2020-10-07 11:20:00,29.13,29.13,29.0,29.0,4600.0,23.6321,23.6321,23.5267,23.5267,4600.0
2020-10-07 11:30:00,28.99,29.16,28.97,29.16,1400.0,23.5186,23.6565,23.5023,23.6565,1400.0
2020-10-07 11:40:00,29.24,29.24,29.11,29.11,1568.0,23.7214,23.7214,23.6159,23.6159,1568.0
2020-10-07 11:50:00,29.05,29.14,29.04,29.14,1238.0,23.5672,23.6403,23.5591,23.6403,1238.0
2020-10-07 12:00:00,29.05,29.08,29.04,29.07,2687.0,23.5672,23.5916,23.5591,23.5835,2687.0
2020-10-07 12:10:00,29.08,29.08,28.98,29.06,12314.0,23.5916,23.5916,23.5104,23.5754,12314.0
2020-10-07 12:20:00,29.05,29.07,28.98,29.01,3509.0,23.5672,23.5835,23.5104,23.5348,3509.0
2020-10-07 12:30:00,29.05,29.05,29.03,29.04,300.0,23.5672,23.5672,23.551,23.5591,300.0
2020-10-07 12:40:00,29.03,29.16,29.03,29.16,1200.0,23.551,23.6565,23.551,23.6565,1200.0
2020-10-07 12:50:00,29.18,29.22,29.15,29.15,2952.0,23.6727,23.7052,23.6484,23.6484,2952.0
2020-10-07 13:00:00,29.09,29.16,29.09,29.16,700.0,23.5997,23.6565,23.5997,23.6565,700.0
2020-10-07 13:10:00,29.19,29.19,29.09,29.13,873.0,23.6808,23.6808,23.5997,23.6321,873.0
2020-10-07 13:20:00,29.16,29.25,29.14,29.25,2500.0,23.6565,23.7295,23.6403,23.7295,2500.0
2020-10-07 13:30:00,29.2,29.2,29.11,29.15,700.0,23.6889,23.6889,23.6159,23.6484,700.0
2020-10-07 13:40:00,29.14,29.18,29.13,29.17,1400.0,23.6403,23.6727,23.6321,23.6646,1400.0
2020-10-07 13:50:00,29.2,29.26,29.15,29.15,1500.0,23.6889,23.7376,23.6484,23.6484,1500.0
2020-10-07 14:00:00,29.12,29.28,29.12,29.25,4000.0,23.624,23.7538,23.624,23.7295,4000.0
2020-10-07 14:10:00,29.24,29.27,29.22,29.27,700.0,23.7214,23.7457,23.7052,23.7457,700.0
2020-10-07 14:20:00,29.26,29.45,29.26,29.45,1300.0,23.7376,23.8917,23.7376,23.8917,1300.0
2020-10-07 14:30:00,29.38,29.43,29.32,29.43,2673.0,23.835,23.8755,23.7863,23.8755,2673.0
2020-10-07 14:40:00,29.39,29.45,29.35,29.42,3214.0,23.8431,23.8917,23.8106,23.8674,3214.0
2020-10-07 14:50:00,29.36,29.39,29.3,29.3,2992.0,23.8187,23.8431,23.7701,23.7701,2992.0
2020-10-07 15:00:00,29.31,29.32,29.25,29.32,3700.0,23.7782,23.7863,23.7295,23.7863,3700.0
2020-10-07 15:10:00,29.31,29.44,29.31,29.38,6605.0,23.7782,23.8836,23.7782,23.835,6605.0
2020-10-07 15:20:00,29.43,29.55,29.43,29.46,4010.0,23.8755,23.9729,23.8755,23.8999,4010.0
2020-10-07 15:30:00,29.47,29.47,29.3,29.36,9237.0,23.908,23.908,23.7701,23.8187,9237.0
2020-10-07 15:40:00,29.37,29.38,29.33,29.38,5550.0,23.8268,23.835,23.7944,23.835,5550.0
2020-10-07 15:50:00,29.34,29.49,29.31,29.48,21192.0,23.8025,23.9242,23.7782,23.9161,21192.0
2020-10-08 09:30:00,29.61,29.78,29.6,29.76,14844.0,24.0215,24.1595,24.0134,24.1432,14844.0
2020-10-08 09:40:00,29.77,29.92,29.66,29.83,8300.0,24.1513,24.273,24.0621,24.2,8300.0
2020-10-08 09:50:00,29.83,29.97,29.73,29.96,12994.0,24.2,24.3136,24.1189,24.3055,12994.0
2020-10-08 10:00:00,29.96,29.96,29.67,29.67,7309.0,24.3055,24.3055,24.0702,24.0702,7309.0
2020-10-08 10:10:00,29.69,29.92,29.61,29.77,4971.0,24.0864,24.273,24.0215,24.1513,4971.0
2020-10-08 10:20:00,29.79,29.85,29.75,29.82,4335.0,24.1676,24.2163,24.1351,24.1919,4335.0
2020-10-08 10:30:00,29.84,29.99,29.8,29.98,11353.0,24.2081,24.3298,24.1757,24.3217,11353.0
2020-10-08 10:40:00,30.03,30.07,29.87,29.97,3794.0,24.3623,24.3947,24.2325,24.3136,3794.0
2020-10-08 10:50:00,30.0,30.16,30.0,30.08,3409.0,24.3379,24.4677,24.3379,24.4028,3409.0
2020-10-08 11:00:00,30.07,30.25,30.07,30.16,1500.0,24.3947,24.5408,24.3947,24.4677,1500.0
2020-10-08 11:10:00,30.13,30.16,29.98,29.98,2700.0,24.4434,24.4677,24.3217,24.3217,2700.0
2020-10-08 11:20:00,29.92,29.92,29.77,29.78,2301.0,24.273,24.273,24.1513,24.1595,2301.0
2020-10-08 11:30:00,29.75,29.82,29.57,29.82,2567.0,24.1351,24.1919,23.9891,24.1919,2567.0
2020-10-08 11:40:00,29.9,29.91,29.82,29.83,2300.0,24.2568,24.2649,24.1919,24.2,2300.0
2020-10-08 11:50:00,29.81,30.0,29.81,29.94,1900.0,24.1838,24.3379,24.1838,24.2893,1900.0
2020-10-08 12:00:00,29.91,30.09,29.9,30.05,1300.0,24.2649,24.411,24.2568,24.3785,1300.0
2020-10-08 12:10:00,30.02,30.17,30.02,30.17,1630.0,24.3542,24.4759,24.3542,24.4759,1630.0
2020-10-08 12:20:00,30.15,30.22,30.08,30.12,2321.0,24.4596,24.5164,24.4028,24.4353,2321.0
2020-10-08 12:30:00,30.15,30.16,30.09,30.11,1674.0,24.4596,24.4677,24.411,24.4272,1674.0
2020-10-08 12:40:00,30.08,30.1,30.03,30.05,800.0,24.4028,24.4191,24.3623,24.3785,800.0
2020-10-08 12:50:00,30.09,30.09,29.99,30.01,800.0,24.411,24.411,24.3298,24.3461,800.0
2020-10-08 13:00:00,30.01,30.14,30.01,30.11,1300.0,24.3461,24.4515,24.3461,24.4272,1300.0
2020-10-08 13:10:00,30.14,30.16,30.11,30.13,1100.0,24.4515,24.4677,24.4272,24.4434,1100.0
2020-10-08 13:20:00,30.11,30.25,30.11,30.23,1700.0,24.4272,24.5408,24.4272,24.5245,1700.0
2020-10-08 13:30:00,30.25,30.26,30.19,30.19,800.0,24.5408,24.5489,24.4921,24.4921,800.0
2020-10-08 13:40:00,30.28,30.37,30.28,30.37,600.0,24.5651,24.6381,24.5651,24.6381,600.0
2020-10-08 13:50:00,30.42,30.46,30.35,30.4,1300.0,24.6787,24.7111,24.6219,24.6624,1300.0
2020-10-08 14:00:00,30.42,30.61,30.38,30.59,1729.0,24.6787,24.8328,24.6462,24.8166,1729.0
2020-10-08 14:10:00,30.58,30.58,30.51,30.56,1200.0,24.8085,24.8085,24.7517,24.7922,1200.0
2020-10-08 14:20:00,30.51,30.58,30.51,30.55,1731.0,24.7517,24.8085,24.7517,24.7841,1731.0
2020-10-08 14:30:00,30.56,30.6,30.56,30.56,1944.0,24.7922,24.8247,24.7922,24.7922,1944.0
2020-10-08 14:40:00,30.56,30.64,30.56,30.63,1554.0,24.7922,24.8571,24.7922,24.849,1554.0
2020-10-08 14:50:00,30.67,30.76,30.65,30.76,1300.0,24.8815,24.9545,24.8653,24.9545,1300.0
2020-10-08 15:00:00,30.74,30.79,30.69,30.78,3910.0,24.9383,24.9788,24.8977,24.9707,3910.0
2020-10-08 15:10:00,30.8,30.95,30.8,30.95,3946.0,24.987,25.1086,24.987,25.1086,3946.0
2020-10-08 15:20:00,30.96,31.0,30.95,30.98,3262.0,25.1168,25.1492,25.1086,25.133,3262.0
2020-10-08 15:30:00,30.95,31.04,30.95,31.04,2820.0,25.1086,25.1817,25.1086,25.1817,2820.0
2020-10-08 15:40:00,31.03,31.1,30.99,31.04,3458.0,25.1735,25.2303,25.1411,25.1817,3458.0
2020-10-08 15:50:00,31.07,31.12,31.03,31.12,8562.0,25.206,25.2466,25.1735,25.2466,8562.0
2020-10-09 09:30:00,31.5,31.79,30.85,30.98,11783.0,25.5548,25.7901,25.0275,25.133,11783.0
2020-10-09 09:40:00,30.88,30.88,30.7,30.81,1612.0,25.0519,25.0519,24.9058,24.9951,1612.0
2020-10-09 09:50:00,30.72,30.86,30.56,30.73,2440.0,24.9221,25.0356,24.7922,24.9302,2440.0
2020-10-09 10:00:00,30.68,30.82,30.68,30.68,1000.0,24.8896,25.0032,24.8896,24.8896,1000.0
2020-10-09 10:10:00,30.61,30.61,30.58,30.58,2700.0,24.8328,24.8328,24.8085,24.8085,2700.0
2020-10-09 10:20:00,30.79,30.79,30.58,30.58,1300.0,24.9788,24.9788,24.8085,24.8085,1300.0
2020-10-09 10:30:00,30.5,30.62,30.5,30.62,1306.0,24.7436,24.8409,24.7436,24.8409,1306.0
2020-10-09 10:40:00,30.56,30.66,30.56,30.66,400.0,24.7922,24.8734,24.7922,24.8734,400.0
2020-10-09 10:50:00,30.64,30.64,30.42,30.42,600.0,24.8571,24.8571,24.6787,24.6787,600.0
2020-10-09 11:00:00,30.55,30.62,30.55,30.6,1818.0,24.7841,24.8409,24.7841,24.8247,1818.0
2020-10-09 11:10:00,30.77,30.87,30.67,30.87,3428.0,24.9626,25.0437,24.8815,25.0437,3428.0
2020-10-09 11:20:00,30.89,30.96,30.6,30.65,2898.0,25.06,25.1168,24.8247,24.8653,2898.0
2020-10-09 11:30:00,30.57,30.61,30.48,30.61,1230.0,24.8004,24.8328,24.7273,24.8328,1230.0
2020-10-09 11:40:00,30.54,30.83,30.54,30.83,300.0,24.776,25.0113,24.776,25.0113,300.0
2020-10-09 11:50:00,30.89,31.12,30.89,30.96,1950.0,25.06,25.2466,25.06,25.1168,1950.0
2020-10-09 12:00:00,31.01,31.17,31.01,31.14,700.0,25.1573,25.2871,25.1573,25.2628,700.0
2020-10-09 12:10:00,31.18,31.18,31.06,31.06,1960.0,25.2952,25.2952,25.1979,25.1979,1960.0
2020-10-09 12:20:00,31.21,31.37,31.21,31.29,1521.0,25.3196,25.4494,25.3196,25.3845,1521.0
2020-10-09 12:30:00,31.3,31.36,31.24,31.32,5053.0,25.3926,25.4413,25.3439,25.4088,5053.0
2020-10-09 12:40:00,31.24,31.24,31.02,31.02,986.0,25.3439,25.3439,25.1654,25.1654,986.0
2020-10-09 12:50:00,30.9,30.9,30.77,30.77,400.0,25.0681,25.0681,24.9626,24.9626,400.0
2020-10-09 13:00:00,30.73,30.73,30.61,30.65,1900.0,24.9302,24.9302,24.8328,24.8653,1900.0
2020-10-09 13:10:00,30.62,30.8,30.61,30.79,1428.0,24.8409,24.987,24.8328,24.9788,1428.0
2020-10-09 13:20:00,30.79,30.84,30.7,30.73,2681.0,24.9788,25.0194,24.9058,24.9302,2681.0
2020-10-09 13:30:00,30.76,30.76,30.74,30.74,700.0,24.9545,24.9545,24.9383,24.9383,700.0
2020-10-09 13:40:00,30.83,30.87,30.81,30.81,400.0,25.0113,25.0437,24.9951,24.9951,400.0
2020-10-09 13:50:00,30.86,30.98,30.86,30.98,700.0,25.0356,25.133,25.0356,25.133,700.0
2020-10-09 14:00:00,30.98,30.98,30.98,30.98,0.0,25.133,25.133,25.133,25.133,0.0
2020-10-09 14:10:00,30.97,30.98,30.96,30.96,700.0,25.1249,25.133,25.1168,25.1168,700.0
2020-10-09 14:20:00,30.93,30.93,30.83,30.84,700.0,25.0924,25.0924,25.0113,25.0194,700.0
2020-10-09 14:30:00,30.91,30.91,30.82,30.82,1000.0,25.0762,25.0762,25.0032,25.0032,1000.0
2020-10-09 14:40:00,30.85,30.92,30.85,30.89,1700.0,25.0275,25.0843,25.0275,25.06,1700.0
2020-10-09 14:50:00,30.88,30.88,30.83,30.84,2583.0,25.0519,25.0519,25.0113,25.0194,2583.0
2020-10-09 15:00:00,30.85,30.97,30.85,30.95,1600.0,25.0275,25.1249,25.0275,25.1086,1600.0
2020-10-09 15:10:00,30.98,30.98,30.89,30.93,4038.0,25.133,25.133,25.06,25.0924,4038.0
2020-10-09 15:20:00,30.94,30.96,30.87,30.9,4073.0,25.1005,25.1168,25.0437,25.0681,4073.0
2020-10-09 15:30:00,30.88,30.88,30.66,30.68,3300.0,25.0519,25.0519,24.8734,24.8896,3300.0
2020-10-09 15:40:00,30.69,30.7,30.57,30.61,2471.0,24.8977,24.9058,24.8004,24.8328,2471.0
2020-10-09 15:50:00,30.62,30.74,30.62,30.69,12983.0,24.8409,24.9383,24.8409,24.8977,12983.0
2020-10-12 09:30:00,30.18,30.18,29.72,29.99,1948.0,24.484,24.484,24.1108,24.3298,1948.0
2020-10-12 09:40:00,29.95,30.11,29.9,29.93,1785.0,24.2974,24.4272,24.2568,24.2812,1785.0
2020-10-12 09:50:00,29.88,30.16,29.88,30.16,5300.0,24.2406,24.4677,24.2406,24.4677,5300.0
2020-10-12 10:00:00,30.19,30.52,30.19,30.42,4300.0,24.4921,24.7598,24.4921,24.6787,4300.0
2020-10-12 10:10:00,30.44,30.5,30.42,30.42,1100.0,24.6949,24.7436,24.6787,24.6787,1100.0
2020-10-12 10:20:00,30.41,30.7,30.41,30.66,1900.0,24.6706,24.9058,24.6706,24.8734,1900.0
2020-10-12 10:30:00,30.71,30.72,30.58,30.58,1646.0,24.9139,24.9221,24.8085,24.8085,1646.0
2020-10-12 10:40:00,30.58,30.6,30.52,30.6,600.0,24.8085,24.8247,24.7598,24.8247,600.0
2020-10-12 10:50:00,30.67,30.67,30.47,30.48,1441.0,24.8815,24.8815,24.7192,24.7273,1441.0
2020-10-12 11:00:00,30.46,30.58,30.44,30.58,2609.0,24.7111,24.8085,24.6949,24.8085,2609.0
2020-10-12 11:10:00,30.63,30.63,30.53,30.6,1100.0,24.849,24.849,24.7679,24.8247,1100.0
2020-10-12 11:20:00,30.7,30.78,30.67,30.78,400.0,24.9058,24.9707,24.8815,24.9707,400.0
2020-10-12 11:30:00,30.77,30.8,30.75,30.76,400.0,24.9626,24.987,24.9464,24.9545,400.0
2020-10-12 11:40:00,30.74,30.74,30.67,30.72,300.0,24.9383,24.9383,24.8815,24.9221,300.0
2020-10-12 11:50:00,30.81,30.81,30.73,30.73,700.0,24.9951,24.9951,24.9302,24.9302,700.0
2020-10-12 12:00:00,30.82,30.82,30.82,30.82,100.0,25.0032,25.0032,25.0032,25.0032,100.0
2020-10-12 12:10:00,30.88,30.91,30.87,30.87,300.0,25.0519,25.0762,25.0437,25.0437,300.0
2020-10-12 12:20:00,30.77,30.78,30.75,30.75,1000.0,24.9626,24.9707,24.9464,24.9464,1000.0
2020-10-12 12:30:00,30.82,30.87,30.82,30.87,900.0,25.0032,25.0437,25.0032,25.0437,900.0
2020-10-12 12:40:00,30.88,30.89,30.84,30.89,700.0,25.0519,25.06,25.0194,25.06,700.0
2020-10-12 12:50:00,30.83,30.94,30.83,30.94,700.0,25.0113,25.1005,25.0113,25.1005,700.0
2020-10-12 13:00:00,30.94,30.99,30.92,30.99,500.0,25.1005,25.1411,25.0843,25.1411,500.0
2020-10-12 13:10:00,31.03,31.03,30.92,30.92,1048.0,25.1735,25.1735,25.0843,25.0843,1048.0
2020-10-12 13:20:00,30.98,31.02,30.9,30.95,2600.0,25.133,25.1654,25.0681,25.1086,2600.0
2020-10-12 13:30:00,30.97,30.98,30.85,30.88,700.0,25.1249,25.133,25.0275,25.0519,700.0
2020-10-12 13:40:00,30.85,30.91,30.85,30.9,700.0,25.0275,25.0762,25.0275,25.0681,700.0
2020-10-12 13:50:00,30.91,30.96,30.9,30.94,2212.0,25.0762,25.1168,25.0681,25.1005,2212.0
2020-10-12 14:00:00,30.97,30.97,30.92,30.92,500.0,25.1249,25.1249,25.0843,25.0843,500.0
2020-10-12 14:10:00,30.91,30.91,30.89,30.9,300.0,25.0762,25.0762,25.06,25.0681,300.0
2020-10-12 14:20:00,30.94,30.98,30.89,30.98,512.0,25.1005,25.133,25.06,25.133,512.0
2020-10-12 14:30:00,30.98,31.08,30.98,31.08,600.0,25.133,25.2141,25.133,25.2141,600.0
2020-10-12 14:40:00,31.09,31.16,31.06,31.13,1100.0,25.2222,25.279,25.1979,25.2547,1100.0
2020-10-12 14:50:00,31.12,31.26,31.12,31.25,7572.0,25.2466,25.3601,25.2466,25.352,7572.0
2020-10-12 15:00:00,31.22,31.31,31.2,31.29,2000.0,25.3277,25.4007,25.3115,25.3845,2000.0
2020-10-12 15:10:00,31.31,31.45,31.31,31.45,1750.0,25.4007,25.5143,25.4007,25.5143,1750.0
2020-10-12 15:20:00,31.47,31.51,31.4,31.41,2916.0,25.5305,25.5629,25.4737,25.4818,2916.0
2020-10-12 15:30:00,31.41,31.47,31.36,31.4,3560.0,25.4818,25.5305,25.4413,25.4737,3560.0
2020-10-12 15:40:00,31.39,31.41,31.27,31.28,2809.0,25.4656,25.4818,25.3682,25.3764,2809.0
2020-10-12 15:50:00,31.26,31.27,31.17,31.18,5300.0,25.3601,25.3682,25.2871,25.2952,5300.0
2020-10-13 09:30:00,30.6,31.28,30.6,31.25,2610.0,24.8247,25.3764,24.8247,25.352,2610.0
2020-10-13 09:40:00,31.0,31.21,30.97,31.21,1858.0,25.1492,25.3196,25.1249,25.3196,1858.0
2020-10-13 09:50:00,31.16,31.17,31.0,31.1,2100.0,25.279,25.2871,25.1492,25.2303,2100.0
2020-10-13 10:00:00,31.1,31.43,31.1,31.43,1300.0,25.2303,25.498,25.2303,25.498,1300.0
2020-10-13 10:10:00,31.4,31.4,31.29,31.29,1600.0,25.4737,25.4737,25.3845,25.3845,1600.0
2020-10-13 10:20:00,31.12,31.17,30.98,30.98,1100.0,25.2466,25.2871,25.133,25.133,1100.0
2020-10-13 10:30:00,31.0,31.03,30.98,30.98,749.0,25.1492,25.1735,25.133,25.133,749.0
2020-10-13 10:40:00,30.86,30.87,30.67,30.7,1100.0,25.0356,25.0437,24.8815,24.9058,1100.0
2020-10-13 10:50:00,30.72,30.81,30.66,30.81,1090.0,24.9221,24.9951,24.8734,24.9951,1090.0
2020-10-13 11:00:00,30.73,30.75,30.58,30.58,2522.0,24.9302,24.9464,24.8085,24.8085,2522.0
2020-10-13 11:10:00,30.54,30.66,30.51,30.6,2300.0,24.776,24.8734,24.7517,24.8247,2300.0
2020-10-13 11:20:00,30.6,30.6,30.46,30.46,2329.0,24.8247,24.8247,24.7111,24.7111,2329.0
2020-10-13 11:30:00,30.43,30.56,30.43,30.53,2300.0,24.6868,24.7922,24.6868,24.7679,2300.0
2020-10-13 11:40:00,30.6,30.82,30.6,30.75,10798.0,24.8247,25.0032,24.8247,24.9464,10798.0
2020-10-13 11:50:00,30.7,30.85,30.65,30.71,1400.0,24.9058,25.0275,24.8653,24.9139,1400.0
2020-10-13 12:00:00,30.72,30.72,30.64,30.66,600.0,24.9221,24.9221,24.8571,24.8734,600.0
2020-10-13 12:10:00,30.67,30.82,30.65,30.82,1400.0,24.8815,25.0032,24.8653,25.0032,1400.0
2020-10-13 12:20:00,30.8,30.83,30.69,30.69,500.0,24.987,25.0113,24.8977,24.8977,500.0
2020-10-13 12:30:00,30.7,30.7,30.58,30.6,600.0,24.9058,24.9058,24.8085,24.8247,600.0
2020-10-13 12:40:00,30.64,30.75,30.63,30.75,1599.0,24.8571,24.9464,24.849,24.9464,1599.0
2020-10-13 12:50:00,30.82,31.04,30.82,31.03,7914.0,25.0032,25.1817,25.0032,25.1735,7914.0
2020-10-13 13:00:00,31.05,31.14,30.98,31.04,1380.0,25.1898,25.2628,25.133,25.1817,1380.0
2020-10-13 13:10:00,31.04,31.04,30.97,30.97,1496.0,25.1817,25.1817,25.1249,25.1249,1496.0
2020-10-13 13:20:00,30.9,30.93,30.85,30.92,700.0,25.0681,25.0924,25.0275,25.0843,700.0
2020-10-13 13:30:00,30.94,30.97,30.88,30.9,1511.0,25.1005,25.1249,25.0519,25.0681,1511.0
2020-10-13 13:40:00,30.89,30.94,30.85,30.94,900.0,25.06,25.1005,25.0275,25.1005,900.0
2020-10-13 13:50:00,30.94,30.98,30.86,30.86,900.0,25.1005,25.133,25.0356,25.0356,900.0
2020-10-13 14:00:00,30.82,30.86,30.82,30.83,500.0,25.0032,25.0356,25.0032,25.0113,500.0
2020-10-13 14:10:00,30.79,30.89,30.79,30.87,1200.0,24.9788,25.06,24.9788,25.0437,1200.0
2020-10-13 14:20:00,30.86,30.86,30.71,30.71,700.0,25.0356,25.0356,24.9139,24.9139,700.0
2020-10-13 14:30:00,30.64,30.64,30.55,30.57,2008.0,24.8571,24.8571,24.7841,24.8004,2008.0
2020-10-13 14:40:00,30.53,30.53,30.45,30.46,2300.0,24.7679,24.7679,24.703,24.7111,2300.0
2020-10-13 14:50:00,30.52,30.66,30.47,30.66,3100.0,24.7598,24.8734,24.7192,24.8734,3100.0
2020-10-13 15:00:00,30.61,30.72,30.61,30.7,12526.0,24.8328,24.9221,24.8328,24.9058,12526.0
2020-10-13 15:10:00,30.7,30.72,30.59,30.59,6201.0,24.9058,24.9221,24.8166,24.8166,6201.0
2020-10-13 15:20:00,30.53,30.6,30.48,30.6,1572.0,24.7679,24.8247,24.7273,24.8247,1572.0
2020-10-13 15:30:00,30.59,30.59,30.49,30.57,2668.0,24.8166,24.8166,24.7355,24.8004,2668.0
2020-10-13 15:40:00,30.55,30.59,30.48,30.49,4109.0,24.7841,24.8166,24.7273,24.7355,4109.0
2020-10-13 15:50:00,30.48,30.52,30.39,30.39,11283.0,24.7273,24.7598,24.6543,24.6543,11283.0
2020-10-14 09:30:00,30.85,31.87,30.85,31.87,6131.0,25.0275,25.855,25.0275,25.855,6131.0
2020-10-14 09:40:00,31.88,32.1,31.82,32.06,10744.0,25.8631,26.0416,25.8144,26.0091,10744.0
2020-10-14 09:50:00,32.06,32.19,31.9,32.0,7942.0,26.0091,26.1146,25.8793,25.9605,7942.0
2020-10-14 10:00:00,31.98,32.14,31.78,31.78,3902.0,25.9442,26.074,25.782,25.782,3902.0
2020-10-14 10:10:00,31.75,32.04,31.66,31.95,5600.0,25.7577,25.9929,25.6846,25.9199,5600.0
2020-10-14 10:20:00,31.96,31.99,31.6,31.6,1668.0,25.928,25.9524,25.636,25.636,1668.0
2020-10-14 10:30:00,31.63,31.69,31.63,31.67,800.0,25.6603,25.709,25.6603,25.6928,800.0
2020-10-14 10:40:00,31.77,31.81,31.71,31.71,1700.0,25.7739,25.8063,25.7252,25.7252,1700.0
2020-10-14 10:50:00,31.65,31.98,31.65,31.96,1500.0,25.6765,25.9442,25.6765,25.928,1500.0
2020-10-14 11:00:00,31.95,32.13,31.87,32.1,2217.0,25.9199,26.0659,25.855,26.0416,2217.0
2020-10-14 11:10:00,32.07,32.28,31.95,32.27,6470.0,26.0173,26.1876,25.9199,26.1795,6470.0
2020-10-14 11:20:00,32.28,32.39,32.07,32.11,5862.0,26.1876,26.2769,26.0173,26.0497,5862.0
2020-10-14 11:30:00,32.17,32.24,32.15,32.24,1058.0,26.0984,26.1552,26.0822,26.1552,1058.0
2020-10-14 11:40:00,32.32,32.32,31.95,31.95,2403.0,26.2201,26.2201,25.9199,25.9199,2403.0
2020-10-14 11:50:00,31.95,31.95,31.78,31.79,2606.0,25.9199,25.9199,25.782,25.7901,2606.0
2020-10-14 12:00:00,31.99,32.09,31.99,32.04,1838.0,25.9524,26.0335,25.9524,25.9929,1838.0
2020-10-14 12:10:00,31.83,31.84,31.6,31.6,5790.0,25.8226,25.8307,25.636,25.636,5790.0
2020-10-14 12:20:00,31.66,31.68,31.64,31.66,2402.0,25.6846,25.7009,25.6684,25.6846,2402.0
2020-10-14 12:30:00,31.6,31.7,31.5,31.5,1603.0,25.636,25.7171,25.5548,25.5548,1603.0
2020-10-14 12:40:00,31.5,31.59,31.5,31.55,600.0,25.5548,25.6279,25.5548,25.5954,600.0
2020-10-14 12:50:00,31.55,31.6,31.46,31.58,3066.0,25.5954,25.636,25.5224,25.6197,3066.0
2020-10-14 13:00:00,31.63,31.66,31.63,31.64,771.0,25.6603,25.6846,25.6603,25.6684,771.0
2020-10-14 13:10:00,31.62,31.73,31.57,31.73,1035.0,25.6522,25.7414,25.6116,25.7414,1035.0
2020-10-14 13:20:00,31.7,31.75,31.5,31.5,2106.0,25.7171,25.7577,25.5548,25.5548,2106.0
2020-10-14 13:30:00,31.56,31.56,31.42,31.42,2700.0,25.6035,25.6035,25.4899,25.4899,2700.0
2020-10-14 13:40:00,31.38,31.46,31.36,31.45,2500.0,25.4575,25.5224,25.4413,25.5143,2500.0
2020-10-14 13:50:00,31.4,31.41,31.26,31.28,1350.0,25.4737,25.4818,25.3601,25.3764,1350.0
2020-10-14 14:00:00,31.22,31.22,31.0,31.0,2402.0,25.3277,25.3277,25.1492,25.1492,2402.0
2020-10-14 14:10:00,30.97,31.14,30.97,31.04,4701.0,25.1249,25.2628,25.1249,25.1817,4701.0
2020-10-14 14:20:00,31.05,31.07,30.96,30.99,1600.0,25.1898,25.206,25.1168,25.1411,1600.0
2020-10-14 14:30:00,31.03,31.03,30.85,30.85,1709.0,25.1735,25.1735,25.0275,25.0275,1709.0
2020-10-14 14:40:00,30.84,30.91,30.84,30.86,1898.0,25.0194,25.0762,25.0194,25.0356,1898.0
2020-10-14 14:50:00,30.86,30.86,30.64,30.65,3441.0,25.0356,25.0356,24.8571,24.8653,3441.0
2020-10-14 15:00:00,30.61,30.73,30.61,30.64,2900.0,24.8328,24.9302,24.8328,24.8571,2900.0
2020-10-14 15:10:00,30.65,30.66,30.6,30.6,2432.0,24.8653,24.8734,24.8247,24.8247,2432.0
2020-10-14 15:20:00,30.58,30.6,30.52,30.58,1590.0,24.8085,24.8247,24.7598,24.8085,1590.0
2020-10-14 15:30:00,30.59,30.72,30.53,30.53,3314.0,24.8166,24.9221,24.7679,24.7679,3314.0
2020-10-14 15:40:00,30.52,30.59,30.48,30.56,4500.0,24.7598,24.8166,24.7273,24.7922,4500.0
2020-10-14 15:50:00,30.56,30.58,30.5,30.5,9746.0,24.7922,24.8085,24.7436,24.7436,9746.0
2020-10-15 09:30:00,29.75,29.93,29.68,29.71,3189.0,24.1351,24.2812,24.0783,24.1027,3189.0
2020-10-15 09:40:00,29.54,29.56,29.23,29.5,7100.0,23.9648,23.981,23.7133,23.9323,7100.0
2020-10-15 09:50:00,29.56,29.57,29.29,29.33,3539.0,23.981,23.9891,23.7619,23.7944,3539.0
2020-10-15 10:00:00,29.34,29.65,29.34,29.4,3500.0,23.8025,24.054,23.8025,23.8512,3500.0
2020-10-15 10:10:00,29.37,29.65,29.37,29.45,1200.0,23.8268,24.054,23.8268,23.8917,1200.0
2020-10-15 10:20:00,29.44,29.67,29.44,29.67,1700.0,23.8836,24.0702,23.8836,24.0702,1700.0
2020-10-15 10:30:00,29.69,29.79,29.66,29.79,2592.0,24.0864,24.1676,24.0621,24.1676,2592.0
2020-10-15 10:40:00,29.99,30.02,29.95,30.0,4935.0,24.3298,24.3542,24.2974,24.3379,4935.0
2020-10-15 10:50:00,29.97,29.97,29.81,29.88,672.0,24.3136,24.3136,24.1838,24.2406,672.0
2020-10-15 11:00:00,29.99,30.06,29.95,30.0,2599.0,24.3298,24.3866,24.2974,24.3379,2599.0
2020-10-15 11:10:00,30.0,30.0,29.91,29.98,1525.0,24.3379,24.3379,24.2649,24.3217,1525.0
2020-10-15 11:20:00,29.97,29.97,29.8,29.8,1220.0,24.3136,24.3136,24.1757,24.1757,1220.0
2020-10-15 11:30:00,29.83,29.94,29.8,29.94,1102.0,24.2,24.2893,24.1757,24.2893,1102.0
2020-10-15 11:40:00,29.93,30.09,29.92,30.09,2876.0,24.2812,24.411,24.273,24.411,2876.0
2020-10-15 11:50:00,30.05,30.39,30.05,30.09,4646.0,24.3785,24.6543,24.3785,24.411,4646.0
2020-10-15 12:00:00,30.07,30.07,29.93,29.98,900.0,24.3947,24.3947,24.2812,24.3217,900.0
2020-10-15 12:10:00,29.98,29.98,29.89,29.89,826.0,24.3217,24.3217,24.2487,24.2487,826.0
2020-10-15 12:20:00,29.83,29.86,29.8,29.8,2500.0,24.2,24.2244,24.1757,24.1757,2500.0
2020-10-15 12:30:00,29.78,29.86,29.78,29.84,600.0,24.1595,24.2244,24.1595,24.2081,600.0
2020-10-15 12:40:00,29.79,29.86,29.77,29.86,1389.0,24.1676,24.2244,24.1513,24.2244,1389.0
2020-10-15 12:50:00,29.84,29.88,29.81,29.83,1267.0,24.2081,24.2406,24.1838,24.2,1267.0
2020-10-15 13:00:00,29.85,29.85,29.8,29.82,544.0,24.2163,24.2163,24.1757,24.1919,544.0
2020-10-15 13:10:00,29.86,29.94,29.86,29.94,900.0,24.2244,24.2893,24.2244,24.2893,900.0
2020-10-15 13:20:00,30.0,30.08,29.97,30.08,1380.0,24.3379,24.4028,24.3136,24.4028,1380.0
2020-10-15 13:30:00,30.13,30.22,30.13,30.15,12813.0,24.4434,24.5164,24.4434,24.4596,12813.0
2020-10-15 13:40:00,30.13,30.3,30.13,30.18,4960.0,24.4434,24.5813,24.4434,24.484,4960.0
2020-10-15 13:50:00,30.2,30.25,30.16,30.25,800.0,24.5002,24.5408,24.4677,24.5408,800.0
2020-10-15 14:00:00,30.21,30.21,30.12,30.12,1300.0,24.5083,24.5083,24.4353,24.4353,1300.0
2020-10-15 14:10:00,30.11,30.12,29.93,30.06,14559.0,24.4272,24.4353,24.2812,24.3866,14559.0
2020-10-15 14:20:00,30.06,30.17,30.04,30.15,2867.0,24.3866,24.4759,24.3704,24.4596,2867.0
2020-10-15 14:30:00,30.17,30.24,30.17,30.2,1600.0,24.4759,24.5326,24.4759,24.5002,1600.0
2020-10-15 14:40:00,30.27,30.34,30.27,30.33,2700.0,24.557,24.6138,24.557,24.6057,2700.0
2020-10-15 14:50:00,30.31,30.41,30.3,30.38,3500.0,24.5894,24.6706,24.5813,24.6462,3500.0
2020-10-15 15:00:00,30.38,30.52,30.38,30.45,2909.0,24.6462,24.7598,24.6462,24.703,2909.0
2020-10-15 15:10:00,30.42,30.42,30.2,30.22,1000.0,24.6787,24.6787,24.5002,24.5164,1000.0
2020-10-15 15:20:00,30.22,30.4,30.21,30.39,3900.0,24.5164,24.6624,24.5083,24.6543,3900.0
2020-10-15 15:30:00,30.4,30.48,30.38,30.47,3400.0,24.6624,24.7273,24.6462,24.7192,3400.0
2020-10-15 15:40:00,30.47,30.56,30.46,30.46,8199.0,24.7192,24.7922,24.7111,24.7111,8199.0
2020-10-15 15:50:00,30.43,30.63,30.41,30.62,13196.0,24.6868,24.849,24.6706,24.8409,13196.0
2020-10-16 09:30:00,30.26,30.26,29.81,29.99,3250.0,24.5489,24.5489,24.1838,24.3298,3250.0
2020-10-16 09:40:00,29.95,30.06,29.81,29.85,4708.0,24.2974,24.3866,24.1838,24.2163,4708.0
2020-10-16 09:50:00,29.82,29.9,29.69,29.73,3100.0,24.1919,24.2568,24.0864,24.1189,3100.0
2020-10-16 10:00:00,29.84,29.91,29.77,29.82,900.0,24.2081,24.2649,24.1513,24.1919,900.0
2020-10-16 10:10:00,29.72,29.88,29.7,29.88,3028.0,24.1108,24.2406,24.0946,24.2406,3028.0
2020-10-16 10:20:00,29.87,30.0,29.83,30.0,1400.0,24.2325,24.3379,24.2,24.3379,1400.0
2020-10-16 10:30:00,29.99,30.06,29.88,29.88,1400.0,24.3298,24.3866,24.2406,24.2406,1400.0
2020-10-16 10:40:00,29.89,30.04,29.89,29.93,2798.0,24.2487,24.3704,24.2487,24.2812,2798.0
2020-10-16 10:50:00,30.04,30.04,29.9,29.99,900.0,24.3704,24.3704,24.2568,24.3298,900.0
2020-10-16 11:00:00,30.01,30.23,30.01,30.23,1853.0,24.3461,24.5245,24.3461,24.5245,1853.0
2020-10-16 11:10:00,30.4,30.45,30.4,30.45,6219.0,24.6624,24.703,24.6624,24.703,6219.0
2020-10-16 11:20:00,30.4,30.44,30.31,30.44,980.0,24.6624,24.6949,24.5894,24.6949,980.0
2020-10-16 11:30:00,30.35,30.35,30.35,30.35,100.0,24.6219,24.6219,24.6219,24.6219,100.0
2020-10-16 11:40:00,30.53,30.55,30.49,30.55,2650.0,24.7679,24.7841,24.7355,24.7841,2650.0
2020-10-16 11:50:00,30.53,30.53,30.4,30.4,893.0,24.7679,24.7679,24.6624,24.6624,893.0
2020-10-16 12:00:00,30.32,30.32,30.23,30.23,900.0,24.5975,24.5975,24.5245,24.5245,900.0
2020-10-16 12:10:00,30.31,30.32,30.28,30.29,406.0,24.5894,24.5975,24.5651,24.5732,406.0
2020-10-16 12:20:00,30.31,30.31,30.16,30.16,900.0,24.5894,24.5894,24.4677,24.4677,900.0
2020-10-16 12:30:00,30.1,30.11,30.05,30.1,2240.0,24.4191,24.4272,24.3785,24.4191,2240.0
2020-10-16 12:40:00,30.08,30.08,29.91,29.91,706.0,24.4028,24.4028,24.2649,24.2649,706.0
2020-10-16 12:50:00,29.94,29.95,29.91,29.91,300.0,24.2893,24.2974,24.2649,24.2649,300.0
2020-10-16 13:00:00,29.9,29.9,29.8,29.84,2240.0,24.2568,24.2568,24.1757,24.2081,2240.0
2020-10-16 13:10:00,29.82,29.82,29.74,29.74,2600.0,24.1919,24.1919,24.127,24.127,2600.0
2020-10-16 13:20:00,29.74,29.74,29.74,29.74,0.0,24.127,24.127,24.127,24.127,0.0
2020-10-16 13:30:00,29.79,29.79,29.67,29.67,5693.0,24.1676,24.1676,24.0702,24.0702,5693.0
2020-10-16 13:40:00,29.68,29.7,29.63,29.7,2842.0,24.0783,24.0946,24.0378,24.0946,2842.0
2020-10-16 13:50:00,29.67,29.74,29.67,29.73,1197.0,24.0702,24.127,24.0702,24.1189,1197.0
2020-10-16 14:00:00,29.7,29.7,29.57,29.66,1697.0,24.0946,24.0946,23.9891,24.0621,1697.0
2020-10-16 14:10:00,29.61,29.64,29.6,29.63,600.0,24.0215,24.0459,24.0134,24.0378,600.0
2020-10-16 14:20:00,29.61,29.63,29.49,29.53,4215.0,24.0215,24.0378,23.9242,23.9566,4215.0
2020-10-16 14:30:00,29.52,29.54,29.4,29.41,10038.0,23.9485,23.9648,23.8512,23.8593,10038.0
2020-10-16 14:40:00,29.42,29.44,29.36,29.38,3426.0,23.8674,23.8836,23.8187,23.835,3426.0
2020-10-16 14:50:00,29.38,29.44,29.32,29.41,4242.0,23.835,23.8836,23.7863,23.8593,4242.0
2020-10-16 15:00:00,29.4,29.52,29.35,29.52,5578.0,23.8512,23.9485,23.8106,23.9485,5578.0
2020-10-16 15:10:00,29.55,29.55,29.46,29.47,2452.0,23.9729,23.9729,23.8999,23.908,2452.0
2020-10-16 15:20:00,29.46,29.51,29.43,29.45,2892.0,23.8999,23.9404,23.8755,23.8917,2892.0
2020-10-16 15:30:00,29.42,29.42,29.34,29.34,6617.0,23.8674,23.8674,23.8025,23.8025,6617.0
2020-10-16 15:40:00,29.33,29.37,29.2,29.37,23762.0,23.7944,23.8268,23.6889,23.8268,23762.0
2020-10-16 15:50:00,29.38,29.52,29.26,29.28,25015.0,23.835,23.9485,23.7376,23.7538,25015.0
2020-10-19 09:30:00,29.63,29.63,28.52,28.63,38109.0,24.0378,24.0378,23.1373,23.2265,38109.0
2020-10-19 09:40:00,28.6,28.92,28.5,28.83,9285.0,23.2022,23.4618,23.121,23.3888,9285.0
2020-10-19 09:50:00,28.83,29.0,28.75,28.82,25430.0,23.3888,23.5267,23.3239,23.3806,25430.0
2020-10-19 10:00:00,28.8,28.8,28.51,28.51,17528.0,23.3644,23.3644,23.1292,23.1292,17528.0
2020-10-19 10:10:00,28.5,28.9,28.41,28.9,7801.0,23.121,23.4455,23.048,23.4455,7801.0
2020-10-19 10:20:00,28.92,28.92,28.68,28.68,2700.0,23.4618,23.4618,23.2671,23.2671,2700.0
2020-10-19 10:30:00,28.76,28.92,28.75,28.77,5354.0,23.332,23.4618,23.3239,23.3401,5354.0
2020-10-19 10:40:00,28.8,28.8,28.62,28.74,3050.0,23.3644,23.3644,23.2184,23.3157,3050.0
2020-10-19 10:50:00,28.84,29.07,28.76,29.01,9382.0,23.3969,23.5835,23.332,23.5348,9382.0
2020-10-19 11:00:00,28.92,28.94,28.75,28.75,4346.0,23.4618,23.478,23.3239,23.3239,4346.0
2020-10-19 11:10:00,28.8,28.9,28.77,28.78,3085.0,23.3644,23.4455,23.3401,23.3482,3085.0
2020-10-19 11:20:00,28.75,28.79,28.52,28.62,5961.0,23.3239,23.3563,23.1373,23.2184,5961.0
2020-10-19 11:30:00,28.58,28.61,28.55,28.55,3340.0,23.1859,23.2103,23.1616,23.1616,3340.0
2020-10-19 11:40:00,28.54,28.66,28.54,28.63,1300.0,23.1535,23.2508,23.1535,23.2265,1300.0
2020-10-19 11:50:00,28.6,28.72,28.6,28.72,791.0,23.2022,23.2995,23.2022,23.2995,791.0
2020-10-19 12:00:00,28.69,28.74,28.67,28.71,900.0,23.2752,23.3157,23.259,23.2914,900.0
2020-10-19 12:10:00,28.74,28.76,28.7,28.73,3446.0,23.3157,23.332,23.2833,23.3076,3446.0
2020-10-19 12:20:00,28.77,28.81,28.7,28.74,2222.0,23.3401,23.3725,23.2833,23.3157,2222.0
2020-10-19 12:30:00,28.68,28.7,28.63,28.67,3100.0,23.2671,23.2833,23.2265,23.259,3100.0
2020-10-19 12:40:00,28.59,28.63,28.56,28.63,900.0,23.1941,23.2265,23.1697,23.2265,900.0
2020-10-19 12:50:00,28.57,28.57,28.5,28.55,6527.0,23.1778,23.1778,23.121,23.1616,6527.0
2020-10-19 13:00:00,28.51,28.51,28.45,28.5,3618.0,23.1292,23.1292,23.0805,23.121,3618.0
2020-10-19 13:10:00,28.51,28.51,28.42,28.47,5322.0,23.1292,23.1292,23.0561,23.0967,5322.0
2020-10-19 13:20:00,28.48,28.48,28.36,28.42,4806.0,23.1048,23.1048,23.0075,23.0561,4806.0
2020-10-19 13:30:00,28.4,28.44,28.28,28.44,5875.0,23.0399,23.0724,22.9426,23.0724,5875.0
2020-10-19 13:40:00,28.46,28.46,28.4,28.41,4049.0,23.0886,23.0886,23.0399,23.048,4049.0
2020-10-19 13:50:00,28.41,28.49,28.4,28.42,4089.0,23.048,23.1129,23.0399,23.0561,4089.0
2020-10-19 14:00:00,28.44,28.44,28.34,28.43,2330.0,23.0724,23.0724,22.9912,23.0643,2330.0
2020-10-19 14:10:00,28.35,28.46,28.32,28.42,2400.0,22.9994,23.0886,22.975,23.0561,2400.0
2020-10-19 14:20:00,28.43,28.44,28.33,28.41,3400.0,23.0643,23.0724,22.9831,23.048,3400.0
2020-10-19 14:30:00,28.36,28.36,28.26,28.32,5937.0,23.0075,23.0075,22.9263,22.975,5937.0
2020-10-19 14:40:00,28.34,28.39,28.29,28.3,3751.0,22.9912,23.0318,22.9507,22.9588,3751.0
2020-10-19 14:50:00,28.28,28.34,28.22,28.22,6535.0,22.9426,22.9912,22.8939,22.8939,6535.0
2020-10-19 15:00:00,28.22,28.27,28.18,28.27,4662.0,22.8939,22.9345,22.8614,22.9345,4662.0
2020-10-19 15:10:00,28.25,28.38,28.25,28.28,11544.0,22.9182,23.0237,22.9182,22.9426,11544.0
2020-10-19 15:20:00,28.28,28.29,28.18,28.29,10442.0,22.9426,22.9507,22.8614,22.9507,10442.0
2020-10-19 15:30:00,28.29,28.32,28.2,28.26,10189.0,22.9507,22.975,22.8777,22.9263,10189.0
2020-10-19 15:40:00,28.24,28.24,28.09,28.14,20700.0,22.9101,22.9101,22.7884,22.829,20700.0
2020-10-19 15:50:00,28.12,28.14,28.02,28.04,28802.0,22.8128,22.829,22.7316,22.7479,28802.0
2020-10-20 09:30:00,28.36,28.36,27.77,28.22,6846.0,23.0075,23.0075,22.5288,22.8939,6846.0
2020-10-20 09:40:00,28.22,28.29,27.9,27.9,3398.0,22.8939,22.9507,22.6343,22.6343,3398.0
2020-10-20 09:50:00,28.08,28.15,27.97,28.07,4812.0,22.7803,22.8371,22.6911,22.7722,4812.0
2020-10-20 10:00:00,28.05,28.05,27.87,27.9,10476.0,22.756,22.756,22.6099,22.6343,10476.0
2020-10-20 10:10:00,27.85,27.87,27.6,27.63,9513.0,22.5937,22.6099,22.3909,22.4152,9513.0
2020-10-20 10:20:00,27.63,27.79,27.6,27.78,2112.0,22.4152,22.545,22.3909,22.5369,2112.0
2020-10-20 10:30:00,27.71,27.87,27.71,27.78,400.0,22.4801,22.6099,22.4801,22.5369,400.0
2020-10-20 10:40:00,27.81,27.96,27.81,27.93,797.0,22.5613,22.683,22.5613,22.6586,797.0
2020-10-20 10:50:00,27.93,28.08,27.93,28.01,3563.0,22.6586,22.7803,22.6586,22.7235,3563.0
2020-10-20 11:00:00,27.94,27.94,27.78,27.87,2820.0,22.6667,22.6667,22.5369,22.6099,2820.0
2020-10-20 11:10:00,27.93,27.96,27.85,27.86,2735.0,22.6586,22.683,22.5937,22.6018,2735.0
2020-10-20 11:20:00,27.9,28.05,27.9,28.01,6759.0,22.6343,22.756,22.6343,22.7235,6759.0
2020-10-20 11:30:00,28.04,28.1,27.9,28.08,7018.0,22.7479,22.7965,22.6343,22.7803,7018.0
2020-10-20 11:40:00,28.06,28.06,27.94,27.98,6807.0,22.7641,22.7641,22.6667,22.6992,6807.0
2020-10-20 11:50:00,27.96,27.96,27.83,27.84,2200.0,22.683,22.683,22.5775,22.5856,2200.0
2020-10-20 12:00:00,27.84,28.02,27.83,27.94,5025.0,22.5856,22.7316,22.5775,22.6667,5025.0
2020-10-20 12:10:00,27.91,27.96,27.91,27.95,2641.0,22.6424,22.683,22.6424,22.6748,2641.0
2020-10-20 12:20:00,27.91,27.93,27.85,27.93,1950.0,22.6424,22.6586,22.5937,22.6586,1950.0
2020-10-20 12:30:00,27.93,28.29,27.93,28.24,3835.0,22.6586,22.9507,22.6586,22.9101,3835.0
2020-10-20 12:40:00,28.28,28.5,28.28,28.32,14531.0,22.9426,23.121,22.9426,22.975,14531.0
2020-10-20 12:50:00,28.35,28.58,28.35,28.58,3920.0,22.9994,23.1859,22.9994,23.1859,3920.0
2020-10-20 13:00:00,28.58,28.62,28.5,28.53,5396.0,23.1859,23.2184,23.121,23.1454,5396.0
2020-10-20 13:10:00,28.52,28.57,28.39,28.39,1400.0,23.1373,23.1778,23.0318,23.0318,1400.0
2020-10-20 13:20:00,28.43,28.49,28.39,28.49,900.0,23.0643,23.1129,23.0318,23.1129,900.0
2020-10-20 13:30:00,28.5,28.51,28.45,28.51,5122.0,23.121,23.1292,23.0805,23.1292,5122.0
2020-10-20 13:40:00,28.51,28.53,28.42,28.42,1600.0,23.1292,23.1454,23.0561,23.0561,1600.0
2020-10-20 13:50:00,28.43,28.47,28.42,28.42,600.0,23.0643,23.0967,23.0561,23.0561,600.0
2020-10-20 14:00:00,28.52,28.76,28.52,28.73,8646.0,23.1373,23.332,23.1373,23.3076,8646.0
2020-10-20 14:10:00,28.72,28.91,28.72,28.91,1400.0,23.2995,23.4537,23.2995,23.4537,1400.0
2020-10-20 14:20:00,28.89,29.02,28.88,28.96,3468.0,23.4374,23.5429,23.4293,23.4942,3468.0
2020-10-20 14:30:00,28.95,29.07,28.93,28.94,3000.0,23.4861,23.5835,23.4699,23.478,3000.0
2020-10-20 14:40:00,28.96,28.99,28.9,28.9,2251.0,23.4942,23.5186,23.4455,23.4455,2251.0
2020-10-20 14:50:00,28.9,28.93,28.72,28.72,3287.0,23.4455,23.4699,23.2995,23.2995,3287.0
2020-10-20 15:00:00,28.73,28.77,28.52,28.53,3400.0,23.3076,23.3401,23.1373,23.1454,3400.0
2020-10-20 15:10:00,28.48,28.57,28.48,28.57,1322.0,23.1048,23.1778,23.1048,23.1778,1322.0
2020-10-20 15:20:00,28.59,28.69,28.58,28.64,2572.0,23.1941,23.2752,23.1859,23.2346,2572.0
2020-10-20 15:30:00,28.66,28.67,28.52,28.52,3000.0,23.2508,23.259,23.1373,23.1373,3000.0
2020-10-20 15:40:00,28.53,28.62,28.53,28.53,4393.0,23.1454,23.2184,23.1454,23.1454,4393.0
2020-10-20 15:50:00,28.52,28.54,28.44,28.46,11854.0,23.1373,23.1535,23.0724,23.0886,11854.0
2020-10-21 09:30:00,28.14,28.14,27.52,27.75,8310.0,22.829,22.829,22.326,22.5126,8310.0
2020-10-21 09:40:00,27.79,27.9,27.66,27.66,14784.0,22.545,22.6343,22.4396,22.4396,14784.0
2020-10-21 09:50:00,27.66,27.93,27.65,27.77,9786.0,22.4396,22.6586,22.4315,22.5288,9786.0
2020-10-21 10:00:00,27.72,28.03,27.72,27.94,3495.0,22.4883,22.7397,22.4883,22.6667,3495.0
2020-10-21 10:10:00,28.05,28.06,27.88,27.9,3177.0,22.756,22.7641,22.6181,22.6343,3177.0
2020-10-21 10:20:00,27.94,28.04,27.94,28.04,3304.0,22.6667,22.7479,22.6667,22.7479,3304.0
2020-10-21 10:30:00,28.08,28.27,28.07,28.27,2555.0,22.7803,22.9345,22.7722,22.9345,2555.0
2020-10-21 10:40:00,28.3,28.31,27.93,27.93,2286.0,22.9588,22.9669,22.6586,22.6586,2286.0
2020-10-21 10:50:00,27.96,27.96,27.75,27.76,6992.0,22.683,22.683,22.5126,22.5207,6992.0
2020-10-21 11:00:00,27.75,27.78,27.62,27.64,4423.0,22.5126,22.5369,22.4071,22.4234,4423.0
2020-10-21 11:10:00,27.6,27.72,27.58,27.72,9742.0,22.3909,22.4883,22.3747,22.4883,9742.0
2020-10-21 11:20:00,27.75,27.97,27.72,27.88,14827.0,22.5126,22.6911,22.4883,22.6181,14827.0
2020-10-21 11:30:00,27.9,28.1,27.84,28.08,4086.0,22.6343,22.7965,22.5856,22.7803,4086.0
2020-10-21 11:40:00,28.09,28.15,28.0,28.11,3201.0,22.7884,22.8371,22.7154,22.8046,3201.0
2020-10-21 11:50:00,28.09,28.18,28.09,28.13,4562.0,22.7884,22.8614,22.7884,22.8209,4562.0
2020-10-21 12:00:00,28.12,28.22,28.1,28.22,4000.0,22.8128,22.8939,22.7965,22.8939,4000.0
2020-10-21 12:10:00,28.12,28.13,28.0,28.0,4969.0,22.8128,22.8209,22.7154,22.7154,4969.0
2020-10-21 12:20:00,28.02,28.28,28.01,28.24,3700.0,22.7316,22.9426,22.7235,22.9101,3700.0
2020-10-21 12:30:00,28.13,28.16,28.1,28.15,2650.0,22.8209,22.8452,22.7965,22.8371,2650.0
2020-10-21 12:40:00,28.14,28.23,28.0,28.0,2814.0,22.829,22.902,22.7154,22.7154,2814.0
2020-10-21 12:50:00,28.0,28.01,27.94,28.0,2974.0,22.7154,22.7235,22.6667,22.7154,2974.0
2020-10-21 13:00:00,28.02,28.06,27.82,27.82,3125.0,22.7316,22.7641,22.5694,22.5694,3125.0
2020-10-21 13:10:00,27.81,27.84,27.76,27.82,4824.0,22.5613,22.5856,22.5207,22.5694,4824.0
2020-10-21 13:20:00,27.81,27.83,27.77,27.83,8484.0,22.5613,22.5775,22.5288,22.5775,8484.0
2020-10-21 13:30:00,27.88,27.97,27.86,27.95,3150.0,22.6181,22.6911,22.6018,22.6748,3150.0
2020-10-21 13:40:00,28.0,28.09,28.0,28.05,1750.0,22.7154,22.7884,22.7154,22.756,1750.0
2020-10-21 13:50:00,28.0,28.01,27.9,27.9,6015.0,22.7154,22.7235,22.6343,22.6343,6015.0
2020-10-21 14:00:00,27.85,27.98,27.85,27.98,2722.0,22.5937,22.6992,22.5937,22.6992,2722.0
2020-10-21 14:10:00,27.97,28.12,27.97,28.08,2900.0,22.6911,22.8128,22.6911,22.7803,2900.0
2020-10-21 14:20:00,28.07,28.1,28.02,28.02,2000.0,22.7722,22.7965,22.7316,22.7316,2000.0
2020-10-21 14:30:00,28.01,28.04,27.95,28.04,2531.0,22.7235,22.7479,22.6748,22.7479,2531.0
2020-10-21 14:40:00,28.06,28.12,28.02,28.02,4366.0,22.7641,22.8128,22.7316,22.7316,4366.0
2020-10-21 14:50:00,28.03,28.05,27.99,28.05,3793.0,22.7397,22.756,22.7073,22.756,3793.0
2020-10-21 15:00:00,28.07,28.08,28.02,28.02,2489.0,22.7722,22.7803,22.7316,22.7316,2489.0
2020-10-21 15:10:00,27.94,27.94,27.87,27.9,3460.0,22.6667,22.6667,22.6099,22.6343,3460.0
2020-10-21 15:20:00,27.93,27.96,27.89,27.94,3160.0,22.6586,22.683,22.6262,22.6667,3160.0
2020-10-21 15:30:00,27.94,27.99,27.88,27.92,10519.0,22.6667,22.7073,22.6181,22.6505,10519.0
2020-10-21 15:40:00,27.89,27.89,27.72,27.78,8407.0,22.6262,22.6262,22.4883,22.5369,8407.0
2020-10-21 15:50:00,27.76,27.85,27.7,27.71,18628.0,22.5207,22.5937,22.472,22.4801,18628.0
2020-10-22 09:30:00,27.78,28.1,27.73,28.08,5339.0,22.5369,22.7965,22.4964,22.7803,5339.0
2020-10-22 09:40:00,28.08,28.17,27.99,28.0,4898.0,22.7803,22.8533,22.7073,22.7154,4898.0
2020-10-22 09:50:00,27.98,28.08,27.96,28.01,3150.0,22.6992,22.7803,22.683,22.7235,3150.0
2020-10-22 10:00:00,28.0,28.06,27.94,27.94,700.0,22.7154,22.7641,22.6667,22.6667,700.0
2020-10-22 10:10:00,27.87,27.92,27.7,27.83,8902.0,22.6099,22.6505,22.472,22.5775,8902.0
2020-10-22 10:20:00,27.82,27.82,27.7,27.78,1967.0,22.5694,22.5694,22.472,22.5369,1967.0
2020-10-22 10:30:00,27.81,28.1,27.79,28.01,8934.0,22.5613,22.7965,22.545,22.7235,8934.0
2020-10-22 10:40:00,28.01,28.12,27.93,28.09,5136.0,22.7235,22.8128,22.6586,22.7884,5136.0
2020-10-22 10:50:00,28.12,28.39,28.08,28.38,5954.0,22.8128,23.0318,22.7803,23.0237,5954.0
2020-10-22 11:00:00,28.41,28.48,28.31,28.48,3600.0,23.048,23.1048,22.9669,23.1048,3600.0
2020-10-22 11:10:00,28.47,28.53,28.41,28.49,8327.0,23.0967,23.1454,23.048,23.1129,8327.0
2020-10-22 11:20:00,28.49,28.63,28.43,28.43,4883.0,23.1129,23.2265,23.0643,23.0643,4883.0
2020-10-22 11:30:00,28.44,28.6,28.41,28.58,4801.0,23.0724,23.2022,23.048,23.1859,4801.0
2020-10-22 11:40:00,28.56,28.56,28.37,28.45,5200.0,23.1697,23.1697,23.0156,23.0805,5200.0
2020-10-22 11:50:00,28.45,28.69,28.41,28.54,4450.0,23.0805,23.2752,23.048,23.1535,4450.0
2020-10-22 12:00:00,28.53,28.71,28.45,28.7,4100.0,23.1454,23.2914,23.0805,23.2833,4100.0
2020-10-22 12:10:00,28.68,28.89,28.68,28.89,8037.0,23.2671,23.4374,23.2671,23.4374,8037.0
2020-10-22 12:20:00,28.92,29.07,28.9,29.07,4682.0,23.4618,23.5835,23.4455,23.5835,4682.0
2020-10-22 12:30:00,29.1,29.14,28.97,28.97,10091.0,23.6078,23.6403,23.5023,23.5023,10091.0
2020-10-22 12:40:00,28.91,28.92,28.79,28.88,3669.0,23.4537,23.4618,23.3563,23.4293,3669.0
2020-10-22 12:50:00,28.89,28.96,28.88,28.94,4900.0,23.4374,23.4942,23.4293,23.478,4900.0
2020-10-22 13:00:00,28.89,28.93,28.82,28.93,6500.0,23.4374,23.4699,23.3806,23.4699,6500.0
2020-10-22 13:10:00,28.97,29.06,28.87,28.93,11600.0,23.5023,23.5754,23.4212,23.4699,11600.0
2020-10-22 13:20:00,28.9,28.9,28.56,28.62,4088.0,23.4455,23.4455,23.1697,23.2184,4088.0
2020-10-22 13:30:00,28.59,28.66,28.49,28.54,3500.0,23.1941,23.2508,23.1129,23.1535,3500.0
2020-10-22 13:40:00,28.51,28.58,28.49,28.54,11444.0,23.1292,23.1859,23.1129,23.1535,11444.0
2020-10-22 13:50:00,28.59,28.59,28.5,28.52,3935.0,23.1941,23.1941,23.121,23.1373,3935.0
2020-10-22 14:00:00,28.57,28.72,28.54,28.66,3000.0,23.1778,23.2995,23.1535,23.2508,3000.0
2020-10-22 14:10:00,28.67,28.8,28.62,28.8,10200.0,23.259,23.3644,23.2184,23.3644,10200.0
2020-10-22 14:20:00,28.84,28.92,28.84,28.88,3300.0,23.3969,23.4618,23.3969,23.4293,3300.0
2020-10-22 14:30:00,28.88,28.88,28.75,28.76,6152.0,23.4293,23.4293,23.3239,23.332,6152.0
2020-10-22 14:40:00,28.81,29.0,28.8,28.99,11387.0,23.3725,23.5267,23.3644,23.5186,11387.0
2020-10-22 14:50:00,29.02,29.03,28.94,28.97,5550.0,23.5429,23.551,23.478,23.5023,5550.0
2020-10-22 15:00:00,29.01,29.06,28.94,28.98,9914.0,23.5348,23.5754,23.478,23.5104,9914.0
2020-10-22 15:10:00,28.94,29.01,28.9,28.93,6776.0,23.478,23.5348,23.4455,23.4699,6776.0
2020-10-22 15:20:00,28.93,29.1,28.92,29.09,5996.0,23.4699,23.6078,23.4618,23.5997,5996.0
2020-10-22 15:30:00,29.08,29.29,29.08,29.25,11665.0,23.5916,23.7619,23.5916,23.7295,11665.0
2020-10-22 15:40:00,29.26,29.39,29.25,29.33,15390.0,23.7376,23.8431,23.7295,23.7944,15390.0
2020-10-22 15:50:00,29.32,29.32,29.08,29.21,27600.0,23.7863,23.7863,23.5916,23.697,27600.0
2020-10-23 09:30:00,29.27,29.39,28.95,29.19,2160.0,23.7457,23.8431,23.4861,23.6808,2160.0
2020-10-23 09:40:00,29.29,29.5,29.17,29.17,2757.0,23.7619,23.9323,23.6646,23.6646,2757.0
2020-10-23 09:50:00,29.15,29.23,29.0,29.22,6047.0,23.6484,23.7133,23.5267,23.7052,6047.0
2020-10-23 10:00:00,29.32,29.58,29.1,29.12,5939.0,23.7863,23.9972,23.6078,23.624,5939.0
2020-10-23 10:10:00,29.12,29.27,28.74,28.74,7695.0,23.624,23.7457,23.3157,23.3157,7695.0
2020-10-23 10:20:00,28.74,29.09,28.65,29.09,2900.0,23.3157,23.5997,23.2427,23.5997,2900.0
2020-10-23 10:30:00,29.16,29.29,29.16,29.29,3404.0,23.6565,23.7619,23.6565,23.7619,3404.0
2020-10-23 10:40:00,29.31,29.45,29.24,29.42,1840.0,23.7782,23.8917,23.7214,23.8674,1840.0
2020-10-23 10:50:00,29.44,29.44,29.29,29.39,2100.0,23.8836,23.8836,23.7619,23.8431,2100.0
2020-10-23 11:00:00,29.27,29.37,29.25,29.34,2360.0,23.7457,23.8268,23.7295,23.8025,2360.0
2020-10-23 11:10:00,29.32,29.49,29.28,29.49,3400.0,23.7863,23.9242,23.7538,23.9242,3400.0
2020-10-23 11:20:00,29.38,29.42,29.15,29.42,2930.0,23.835,23.8674,23.6484,23.8674,2930.0
2020-10-23 11:30:00,29.5,29.65,29.4,29.65,3941.0,23.9323,24.054,23.8512,24.054,3941.0
2020-10-23 11:40:00,29.61,29.61,29.33,29.39,2788.0,24.0215,24.0215,23.7944,23.8431,2788.0
2020-10-23 11:50:00,29.39,29.39,29.14,29.14,1839.0,23.8431,23.8431,23.6403,23.6403,1839.0
2020-10-23 12:00:00,29.19,29.35,29.17,29.2,2103.0,23.6808,23.8106,23.6646,23.6889,2103.0
2020-10-23 12:10:00,29.15,29.15,28.97,29.06,3439.0,23.6484,23.6484,23.5023,23.5754,3439.0
2020-10-23 12:20:00,29.02,29.17,28.99,29.16,2291.0,23.5429,23.6646,23.5186,23.6565,2291.0
2020-10-23 12:30:00,29.14,29.2,29.1,29.11,800.0,23.6403,23.6889,23.6078,23.6159,800.0
2020-10-23 12:40:00,29.06,29.09,28.95,28.95,1300.0,23.5754,23.5997,23.4861,23.4861,1300.0
2020-10-23 12:50:00,28.97,29.03,28.83,28.84,1400.0,23.5023,23.551,23.3888,23.3969,1400.0
2020-10-23 13:00:00,28.87,29.0,28.85,28.85,2490.0,23.4212,23.5267,23.405,23.405,2490.0
2020-10-23 13:10:00,28.81,28.81,28.75,28.78,1800.0,23.3725,23.3725,23.3239,23.3482,1800.0
2020-10-23 13:20:00,28.79,28.9,28.79,28.88,1206.0,23.3563,23.4455,23.3563,23.4293,1206.0
2020-10-23 13:30:00,28.87,28.93,28.85,28.88,4839.0,23.4212,23.4699,23.405,23.4293,4839.0
2020-10-23 13:40:00,28.87,28.91,28.86,28.89,2914.0,23.4212,23.4537,23.4131,23.4374,2914.0
2020-10-23 13:50:00,28.89,28.93,28.8,28.9,2489.0,23.4374,23.4699,23.3644,23.4455,2489.0
2020-10-23 14:00:00,28.92,28.93,28.89,28.9,1500.0,23.4618,23.4699,23.4374,23.4455,1500.0
2020-10-23 14:10:00,28.85,28.88,28.8,28.82,3600.0,23.405,23.4293,23.3644,23.3806,3600.0
2020-10-23 14:20:00,28.86,28.89,28.81,28.81,700.0,23.4131,23.4374,23.3725,23.3725,700.0
2020-10-23 14:30:00,28.83,28.95,28.83,28.94,600.0,23.3888,23.4861,23.3888,23.478,600.0
2020-10-23 14:40:00,28.9,28.92,28.87,28.91,1500.0,23.4455,23.4618,23.4212,23.4537,1500.0
2020-10-23 14:50:00,28.95,29.0,28.9,28.96,1500.0,23.4861,23.5267,23.4455,23.4942,1500.0
2020-10-23 15:00:00,28.96,29.03,28.96,29.0,1700.0,23.4942,23.551,23.4942,23.5267,1700.0
2020-10-23 15:10:00,29.04,29.14,29.04,29.05,3315.0,23.5591,23.6403,23.5591,23.5672,3315.0
2020-10-23 15:20:00,29.04,29.09,29.01,29.09,2220.0,23.5591,23.5997,23.5348,23.5997,2220.0
2020-10-23 15:30:00,29.11,29.16,29.1,29.13,2500.0,23.6159,23.6565,23.6078,23.6321,2500.0
2020-10-23 15:40:00,29.13,29.19,29.11,29.19,4313.0,23.6321,23.6808,23.6159,23.6808,4313.0
2020-10-23 15:50:00,29.18,29.18,28.99,29.06,11330.0,23.6727,23.6727,23.5186,23.5754,11330.0
2020-10-26 09:30:00,28.48,28.48,28.14,28.19,1846.0,23.1048,23.1048,22.829,22.8696,1846.0
2020-10-26 09:40:00,28.22,28.33,28.16,28.23,1539.0,22.8939,22.9831,22.8452,22.902,1539.0
2020-10-26 09:50:00,28.17,28.48,28.13,28.48,2916.0,22.8533,23.1048,22.8209,23.1048,2916.0
2020-10-26 10:00:00,28.46,28.72,28.45,28.62,3987.0,23.0886,23.2995,23.0805,23.2184,3987.0
2020-10-26 10:10:00,28.5,28.56,28.47,28.51,1400.0,23.121,23.1697,23.0967,23.1292,1400.0
2020-10-26 10:20:00,28.3,28.4,28.25,28.3,1525.0,22.9588,23.0399,22.9182,22.9588,1525.0
2020-10-26 10:30:00,28.29,28.29,28.08,28.09,3455.0,22.9507,22.9507,22.7803,22.7884,3455.0
2020-10-26 10:40:00,28.1,28.25,28.1,28.19,4028.0,22.7965,22.9182,22.7965,22.8696,4028.0
2020-10-26 10:50:00,28.13,28.13,28.09,28.11,1548.0,22.8209,22.8209,22.7884,22.8046,1548.0
2020-10-26 11:00:00,28.12,28.12,27.91,27.95,4700.0,22.8128,22.8128,22.6424,22.6748,4700.0
2020-10-26 11:10:00,27.95,28.06,27.88,27.88,1511.0,22.6748,22.7641,22.6181,22.6181,1511.0
2020-10-26 11:20:00,27.9,28.09,27.88,27.94,26637.0,22.6343,22.7884,22.6181,22.6667,26637.0
2020-10-26 11:30:00,27.94,27.94,27.79,27.88,4193.0,22.6667,22.6667,22.545,22.6181,4193.0
2020-10-26 11:40:00,27.84,27.93,27.79,27.93,2118.0,22.5856,22.6586,22.545,22.6586,2118.0
2020-10-26 11:50:00,27.92,27.92,27.71,27.83,4016.0,22.6505,22.6505,22.4801,22.5775,4016.0
2020-10-26 12:00:00,27.82,27.88,27.79,27.79,1631.0,22.5694,22.6181,22.545,22.545,1631.0
2020-10-26 12:10:00,27.78,27.78,27.73,27.74,3041.0,22.5369,22.5369,22.4964,22.5045,3041.0
2020-10-26 12:20:00,27.72,27.73,27.66,27.71,6020.0,22.4883,22.4964,22.4396,22.4801,6020.0
2020-10-26 12:30:00,27.7,27.7,27.61,27.67,3300.0,22.472,22.472,22.399,22.4477,3300.0
2020-10-26 12:40:00,27.68,27.73,27.65,27.69,14269.0,22.4558,22.4964,22.4315,22.4639,14269.0
2020-10-26 12:50:00,27.64,27.65,27.52,27.63,1500.0,22.4234,22.4315,22.326,22.4152,1500.0
2020-10-26 13:00:00,27.64,27.64,27.43,27.48,5145.0,22.4234,22.4234,22.253,22.2936,5145.0
2020-10-26 13:10:00,27.48,27.49,27.39,27.4,880.0,22.2936,22.3017,22.2205,22.2287,880.0
2020-10-26 13:20:00,27.42,27.42,27.36,27.4,1800.0,22.2449,22.2449,22.1962,22.2287,1800.0
2020-10-26 13:30:00,27.3,27.3,27.25,27.3,3954.0,22.1475,22.1475,22.107,22.1475,3954.0
2020-10-26 13:40:00,27.44,27.44,27.29,27.3,2056.0,22.2611,22.2611,22.1394,22.1475,2056.0
2020-10-26 13:50:00,27.29,27.46,27.29,27.42,2300.0,22.1394,22.2773,22.1394,22.2449,2300.0
2020-10-26 14:00:00,27.41,27.5,27.39,27.45,2588.0,22.2368,22.3098,22.2205,22.2692,2588.0
2020-10-26 14:10:00,27.43,27.48,27.4,27.48,1106.0,22.253,22.2936,22.2287,22.2936,1106.0
2020-10-26 14:20:00,27.51,27.64,27.5,27.64,10075.0,22.3179,22.4234,22.3098,22.4234,10075.0
2020-10-26 14:30:00,27.56,27.6,27.52,27.53,2205.0,22.3585,22.3909,22.326,22.3341,2205.0
2020-10-26 14:40:00,27.5,27.57,27.49,27.55,2000.0,22.3098,22.3666,22.3017,22.3503,2000.0
2020-10-26 14:50:00,27.61,27.61,27.5,27.52,1700.0,22.399,22.399,22.3098,22.326,1700.0
2020-10-26 15:00:00,27.49,27.54,27.45,27.46,2289.0,22.3017,22.3422,22.2692,22.2773,2289.0
2020-10-26 15:10:00,27.47,27.54,27.42,27.51,2650.0,22.2854,22.3422,22.2449,22.3179,2650.0
2020-10-26 15:20:00,27.52,27.6,27.52,27.58,2400.0,22.326,22.3909,22.326,22.3747,2400.0
2020-10-26 15:30:00,27.58,27.64,27.56,27.59,4175.0,22.3747,22.4234,22.3585,22.3828,4175.0
2020-10-26 15:40:00,27.58,27.58,27.38,27.39,7118.0,22.3747,22.3747,22.2124,22.2205,7118.0
2020-10-26 15:50:00,27.36,27.56,27.36,27.53,15912.0,22.1962,22.3585,22.1962,22.3341,15912.0
2020-10-27 09:30:00,27.18,27.18,26.91,27.05,6400.0,22.0502,22.0502,21.8311,21.9447,6400.0
2020-10-27 09:40:00,27.03,27.09,26.76,26.84,5426.0,21.9285,21.9772,21.7094,21.7743,5426.0
2020-10-27 09:50:00,26.9,26.98,26.83,26.95,14731.0,21.823,21.8879,21.7662,21.8636,14731.0
2020-10-27 10:00:00,26.97,27.17,26.89,26.89,6198.0,21.8798,22.0421,21.8149,21.8149,6198.0
2020-10-27 10:10:00,26.88,26.88,26.74,26.75,10709.0,21.8068,21.8068,21.6932,21.7013,10709.0
2020-10-27 10:20:00,26.72,26.85,26.62,26.82,8084.0,21.677,21.7825,21.5959,21.7581,8084.0
2020-10-27 10:30:00,26.91,26.93,26.62,26.62,9912.0,21.8311,21.8474,21.5959,21.5959,9912.0
2020-10-27 10:40:00,26.6,26.8,26.59,26.78,8467.0,21.5796,21.7419,21.5715,21.7257,8467.0
2020-10-27 10:50:00,26.76,26.8,26.51,26.56,7425.0,21.7094,21.7419,21.5066,21.5472,7425.0
2020-10-27 11:00:00,26.58,26.69,26.52,26.63,4200.0,21.5634,21.6527,21.5147,21.604,4200.0
2020-10-27 11:10:00,26.6,26.66,26.58,26.58,3140.0,21.5796,21.6283,21.5634,21.5634,3140.0
2020-10-27 11:20:00,26.52,26.6,26.52,26.56,4200.0,21.5147,21.5796,21.5147,21.5472,4200.0
2020-10-27 11:30:00,26.53,26.6,26.47,26.58,9569.0,21.5229,21.5796,21.4742,21.5634,9569.0
2020-10-27 11:40:00,26.59,26.7,26.59,26.68,2650.0,21.5715,21.6608,21.5715,21.6445,2650.0
2020-10-27 11:50:00,26.69,26.77,26.67,26.76,3300.0,21.6527,21.7176,21.6364,21.7094,3300.0
2020-10-27 12:00:00,26.77,26.85,26.73,26.74,2670.0,21.7176,21.7825,21.6851,21.6932,2670.0
2020-10-27 12:10:00,26.77,26.77,26.63,26.66,3000.0,21.7176,21.7176,21.604,21.6283,3000.0
2020-10-27 12:20:00,26.68,26.7,26.63,26.64,5052.0,21.6445,21.6608,21.604,21.6121,5052.0
2020-10-27 12:30:00,26.65,26.68,26.57,26.66,3299.0,21.6202,21.6445,21.5553,21.6283,3299.0
2020-10-27 12:40:00,26.6,26.62,26.52,26.61,5594.0,21.5796,21.5959,21.5147,21.5878,5594.0
2020-10-27 12:50:00,26.61,26.62,26.51,26.61,3979.0,21.5878,21.5959,21.5066,21.5878,3979.0
2020-10-27 13:00:00,26.61,26.61,26.45,26.48,3937.0,21.5878,21.5878,21.458,21.4823,3937.0
2020-10-27 13:10:00,26.49,26.73,26.49,26.66,5046.0,21.4904,21.6851,21.4904,21.6283,5046.0
2020-10-27 13:20:00,26.69,26.82,26.69,26.82,4208.0,21.6527,21.7581,21.6527,21.7581,4208.0
2020-10-27 13:30:00,26.85,26.87,26.74,26.8,7823.0,21.7825,21.7987,21.6932,21.7419,7823.0
2020-10-27 13:40:00,26.78,26.89,26.71,26.87,5111.0,21.7257,21.8149,21.6689,21.7987,5111.0
2020-10-27 13:50:00,26.88,26.92,26.78,26.89,10150.0,21.8068,21.8392,21.7257,21.8149,10150.0
2020-10-27 14:00:00,26.88,26.89,26.76,26.79,1913.0,21.8068,21.8149,21.7094,21.7338,1913.0
2020-10-27 14:10:00,26.78,26.84,26.76,26.77,6083.0,21.7257,21.7743,21.7094,21.7176,6083.0
2020-10-27 14:20:00,26.77,26.81,26.74,26.78,3300.0,21.7176,21.75,21.6932,21.7257,3300.0
2020-10-27 14:30:00,26.76,26.8,26.71,26.78,3198.0,21.7094,21.7419,21.6689,21.7257,3198.0
2020-10-27 14:40:00,26.77,26.81,26.73,26.76,4495.0,21.7176,21.75,21.6851,21.7094,4495.0
2020-10-27 14:50:00,26.76,26.82,26.75,26.81,9644.0,21.7094,21.7581,21.7013,21.75,9644.0
2020-10-27 15:00:00,26.79,26.83,26.75,26.75,4005.0,21.7338,21.7662,21.7013,21.7013,4005.0
2020-10-27 15:10:00,26.77,26.84,26.77,26.79,3214.0,21.7176,21.7743,21.7176,21.7338,3214.0
2020-10-27 15:20:00,26.78,26.84,26.73,26.73,4883.0,21.7257,21.7743,21.6851,21.6851,4883.0
2020-10-27 15:30:00,26.73,26.79,26.72,26.73,4369.0,21.6851,21.7338,21.677,21.6851,4369.0
2020-10-27 15:40:00,26.73,26.73,26.55,26.65,8199.0,21.6851,21.6851,21.5391,21.6202,8199.0
2020-10-27 15:50:00,26.63,26.67,26.51,26.58,28645.0,21.604,21.6364,21.5066,21.5634,28645.0
2020-10-28 09:30:00,25.42,25.52,24.91,25.18,32421.0,20.6223,20.7035,20.2086,20.4276,32421.0
2020-10-28 09:40:00,25.12,25.35,25.08,25.15,12267.0,20.379,20.5656,20.3465,20.4033,12267.0
2020-10-28 09:50:00,25.15,25.15,24.76,24.77,19680.0,20.4033,20.4033,20.0869,20.095,19680.0
2020-10-28 10:00:00,24.75,24.92,24.73,24.8,21529.0,20.0788,20.2167,20.0626,20.1194,21529.0
2020-10-28 10:10:00,24.76,24.94,24.76,24.84,4588.0,20.0869,20.2329,20.0869,20.1518,4588.0
2020-10-28 10:20:00,24.75,24.75,24.62,24.64,9526.0,20.0788,20.0788,19.9733,19.9896,9526.0
2020-10-28 10:30:00,24.65,24.9,24.52,24.9,9132.0,19.9977,20.2005,19.8922,20.2005,9132.0
2020-10-28 10:40:00,24.89,24.91,24.75,24.82,10442.0,20.1924,20.2086,20.0788,20.1356,10442.0
2020-10-28 10:50:00,24.83,24.86,24.7,24.71,15618.0,20.1437,20.168,20.0382,20.0463,15618.0
2020-10-28 11:00:00,24.7,25.01,24.7,24.98,12304.0,20.0382,20.2897,20.0382,20.2654,12304.0
2020-10-28 11:10:00,24.97,25.08,24.92,25.03,7000.0,20.2573,20.3465,20.2167,20.306,7000.0
2020-10-28 11:20:00,25.0,25.17,24.96,25.17,6700.0,20.2816,20.4195,20.2492,20.4195,6700.0
2020-10-28 11:30:00,25.15,25.39,25.11,25.39,10877.0,20.4033,20.598,20.3709,20.598,10877.0
2020-10-28 11:40:00,25.39,25.68,25.34,25.68,6156.0,20.598,20.8333,20.5574,20.8333,6156.0
2020-10-28 11:50:00,25.66,25.87,25.66,25.83,5725.0,20.8171,20.9874,20.8171,20.955,5725.0
2020-10-28 12:00:00,25.87,26.06,25.87,25.92,7537.0,20.9874,21.1416,20.9874,21.028,7537.0
2020-10-28 12:10:00,25.97,26.0,25.82,25.86,4498.0,21.0685,21.0929,20.9469,20.9793,4498.0
2020-10-28 12:20:00,25.83,25.89,25.75,25.88,4300.0,20.955,21.0036,20.8901,20.9955,4300.0
2020-10-28 12:30:00,25.85,25.92,25.75,25.75,3277.0,20.9712,21.028,20.8901,20.8901,3277.0
2020-10-28 12:40:00,25.75,25.78,25.57,25.57,2810.0,20.8901,20.9144,20.744,20.744,2810.0
2020-10-28 12:50:00,25.54,25.55,25.37,25.45,12292.0,20.7197,20.7278,20.5818,20.6467,12292.0
2020-10-28 13:00:00,25.44,25.47,25.31,25.32,7836.0,20.6386,20.6629,20.5331,20.5412,7836.0
2020-10-28 13:10:00,25.34,25.39,25.29,25.3,3928.0,20.5574,20.598,20.5169,20.525,3928.0
2020-10-28 13:20:00,25.32,25.32,25.14,25.27,5975.0,20.5412,20.5412,20.3952,20.5007,5975.0
2020-10-28 13:30:00,25.26,25.29,25.17,25.26,4774.0,20.4925,20.5169,20.4195,20.4925,4774.0
2020-10-28 13:40:00,25.22,25.24,25.1,25.23,9501.0,20.4601,20.4763,20.3627,20.4682,9501.0
2020-10-28 13:50:00,25.19,25.35,25.18,25.26,6877.0,20.4358,20.5656,20.4276,20.4925,6877.0
2020-10-28 14:00:00,25.21,25.22,25.16,25.21,6144.0,20.452,20.4601,20.4114,20.452,6144.0
2020-10-28 14:10:00,25.19,25.24,25.08,25.22,6419.0,20.4358,20.4763,20.3465,20.4601,6419.0
2020-10-28 14:20:00,25.23,25.31,25.19,25.24,5700.0,20.4682,20.5331,20.4358,20.4763,5700.0
2020-10-28 14:30:00,25.26,25.27,25.2,25.21,7281.0,20.4925,20.5007,20.4439,20.452,7281.0
2020-10-28 14:40:00,25.22,25.33,25.18,25.26,6598.0,20.4601,20.5493,20.4276,20.4925,6598.0
2020-10-28 14:50:00,25.24,25.26,25.13,25.21,10472.0,20.4763,20.4925,20.3871,20.452,10472.0
2020-10-28 15:00:00,25.2,25.21,24.94,25.0,9032.0,20.4439,20.452,20.2329,20.2816,9032.0
2020-10-28 15:10:00,24.94,24.94,24.77,24.78,13068.0,20.2329,20.2329,20.095,20.1031,13068.0
2020-10-28 15:20:00,24.81,24.97,24.8,24.84,4648.0,20.1275,20.2573,20.1194,20.1518,4648.0
2020-10-28 15:30:00,24.88,24.91,24.78,24.8,6350.0,20.1843,20.2086,20.1031,20.1194,6350.0
2020-10-28 15:40:00,24.78,24.81,24.68,24.75,12833.0,20.1031,20.1275,20.022,20.0788,12833.0
2020-10-28 15:50:00,24.77,24.77,24.54,24.54,32863.0,20.095,20.095,19.9084,19.9084,32863.0
2020-10-29 09:30:00,24.05,24.2,23.71,23.77,17475.0,19.5109,19.6326,19.2351,19.2838,17475.0
2020-10-29 09:40:00,23.7,24.1,23.64,24.08,4157.0,19.227,19.5515,19.1783,19.5353,4157.0
2020-10-29 09:50:00,24.0,24.1,23.95,23.95,12186.0,19.4704,19.5515,19.4298,19.4298,12186.0
2020-10-29 10:00:00,23.93,24.21,23.89,23.89,8807.0,19.4136,19.6407,19.3811,19.3811,8807.0
2020-10-29 10:10:00,23.89,24.0,23.83,23.95,4602.0,19.3811,19.4704,19.3324,19.4298,4602.0
2020-10-29 10:20:00,23.96,24.28,23.93,24.28,4550.0,19.4379,19.6975,19.4136,19.6975,4550.0
2020-10-29 10:30:00,24.33,24.69,24.3,24.68,15080.0,19.7381,20.0301,19.7137,20.022,15080.0
2020-10-29 10:40:00,24.7,24.76,24.66,24.74,26953.0,20.0382,20.0869,20.0058,20.0707,26953.0
2020-10-29 10:50:00,24.75,24.81,24.51,24.54,14176.0,20.0788,20.1275,19.8841,19.9084,14176.0
2020-10-29 11:00:00,24.51,24.57,24.3,24.34,4576.0,19.8841,19.9328,19.7137,19.7462,4576.0
2020-10-29 11:10:00,24.29,24.45,24.27,24.43,5755.0,19.7056,19.8354,19.6894,19.8192,5755.0
2020-10-29 11:20:00,24.39,24.44,24.29,24.29,2932.0,19.7867,19.8273,19.7056,19.7056,2932.0
2020-10-29 11:30:00,24.29,24.29,24.17,24.26,3663.0,19.7056,19.7056,19.6083,19.6813,3663.0
2020-10-29 11:40:00,24.27,24.32,24.17,24.28,3755.0,19.6894,19.73,19.6083,19.6975,3755.0
2020-10-29 11:50:00,24.27,24.4,24.27,24.3,2600.0,19.6894,19.7949,19.6894,19.7137,2600.0
2020-10-29 12:00:00,24.32,24.45,24.32,24.43,3500.0,19.73,19.8354,19.73,19.8192,3500.0
2020-10-29 12:10:00,24.44,24.53,24.39,24.41,3888.0,19.8273,19.9003,19.7867,19.803,3888.0
2020-10-29 12:20:00,24.4,24.47,24.32,24.46,3439.0,19.7949,19.8516,19.73,19.8435,3439.0
2020-10-29 12:30:00,24.45,24.53,24.43,24.53,7670.0,19.8354,19.9003,19.8192,19.9003,7670.0
2020-10-29 12:40:00,24.54,24.71,24.54,24.62,4719.0,19.9084,20.0463,19.9084,19.9733,4719.0
2020-10-29 12:50:00,24.63,24.66,24.54,24.56,4200.0,19.9814,20.0058,19.9084,19.9247,4200.0
2020-10-29 13:00:00,24.57,24.61,24.5,24.54,5723.0,19.9328,19.9652,19.876,19.9084,5723.0
2020-10-29 13:10:00,24.5,24.5,24.45,24.49,5001.0,19.876,19.876,19.8354,19.8679,5001.0
2020-10-29 13:20:00,24.47,24.7,24.47,24.7,4000.0,19.8516,20.0382,19.8516,20.0382,4000.0
2020-10-29 13:30:00,24.7,24.71,24.65,24.71,8937.0,20.0382,20.0463,19.9977,20.0463,8937.0
2020-10-29 13:40:00,24.72,24.97,24.72,24.96,10189.0,20.0545,20.2573,20.0545,20.2492,10189.0
2020-10-29 13:50:00,24.98,25.0,24.92,24.98,8075.0,20.2654,20.2816,20.2167,20.2654,8075.0
2020-10-29 14:00:00,24.99,25.11,24.93,25.0,10522.0,20.2735,20.3709,20.2248,20.2816,10522.0
2020-10-29 14:10:00,25.0,25.05,24.96,25.03,3461.0,20.2816,20.3222,20.2492,20.306,3461.0
2020-10-29 14:20:00,25.04,25.19,25.03,25.11,3527.0,20.3141,20.4358,20.306,20.3709,3527.0
2020-10-29 14:30:00,25.11,25.23,25.05,25.16,3565.0,20.3709,20.4682,20.3222,20.4114,3565.0
2020-10-29 14:40:00,25.15,25.2,25.08,25.14,4296.0,20.4033,20.4439,20.3465,20.3952,4296.0
2020-10-29 14:50:00,25.18,25.26,25.15,25.2,15306.0,20.4276,20.4925,20.4033,20.4439,15306.0
2020-10-29 15:00:00,25.21,25.32,25.2,25.28,6211.0,20.452,20.5412,20.4439,20.5088,6211.0
2020-10-29 15:10:00,25.26,25.26,25.13,25.14,9070.0,20.4925,20.4925,20.3871,20.3952,9070.0
2020-10-29 15:20:00,25.11,25.27,25.08,25.27,7150.0,20.3709,20.5007,20.3465,20.5007,7150.0
2020-10-29 15:30:00,25.26,25.33,25.22,25.32,5423.0,20.4925,20.5493,20.4601,20.5412,5423.0
2020-10-29 15:40:00,25.32,25.51,25.31,25.51,9677.0,20.5412,20.6954,20.5331,20.6954,9677.0
2020-10-29 15:50:00,25.52,25.62,25.49,25.54,18415.0,20.7035,20.7846,20.6791,20.7197,18415.0
2020-10-30 09:30:00,25.39,25.45,25.21,25.41,2841.0,20.598,20.6467,20.452,20.6142,2841.0
2020-10-30 09:40:00,25.16,25.5,25.16,25.33,1321.0,20.4114,20.6872,20.4114,20.5493,1321.0
2020-10-30 09:50:00,25.36,25.79,25.26,25.68,3816.0,20.5737,20.9225,20.4925,20.8333,3816.0
2020-10-30 10:00:00,25.59,25.59,25.4,25.56,4134.0,20.7603,20.7603,20.6061,20.7359,4134.0
2020-10-30 10:10:00,25.59,25.59,25.3,25.36,4700.0,20.7603,20.7603,20.525,20.5737,4700.0
2020-10-30 10:20:00,25.3,25.42,25.2,25.24,4375.0,20.525,20.6223,20.4439,20.4763,4375.0
2020-10-30 10:30:00,25.24,25.29,25.11,25.26,3047.0,20.4763,20.5169,20.3709,20.4925,3047.0
2020-10-30 10:40:00,25.2,25.27,25.0,25.01,4322.0,20.4439,20.5007,20.2816,20.2897,4322.0
2020-10-30 10:50:00,24.99,25.09,24.89,24.9,3458.0,20.2735,20.3546,20.1924,20.2005,3458.0
2020-10-30 11:00:00,24.87,25.15,24.87,25.07,1881.0,20.1762,20.4033,20.1762,20.3384,1881.0
2020-10-30 11:10:00,25.05,25.23,25.01,25.05,2379.0,20.3222,20.4682,20.2897,20.3222,2379.0
2020-10-30 11:20:00,25.04,25.16,25.0,25.04,1665.0,20.3141,20.4114,20.2816,20.3141,1665.0
2020-10-30 11:30:00,25.11,25.11,25.03,25.09,1134.0,20.3709,20.3709,20.306,20.3546,1134.0
2020-10-30 11:40:00,25.06,25.08,24.99,25.07,2565.0,20.3303,20.3465,20.2735,20.3384,2565.0
2020-10-30 11:50:00,25.22,25.31,25.22,25.31,800.0,20.4601,20.5331,20.4601,20.5331,800.0
2020-10-30 12:00:00,25.39,25.48,25.36,25.36,1054.0,20.598,20.671,20.5737,20.5737,1054.0
2020-10-30 12:10:00,25.29,25.32,25.17,25.32,1241.0,20.5169,20.5412,20.4195,20.5412,1241.0
2020-10-30 12:20:00,25.3,25.32,25.26,25.3,803.0,20.525,20.5412,20.4925,20.525,803.0
2020-10-30 12:30:00,25.25,25.25,25.06,25.13,1300.0,20.4844,20.4844,20.3303,20.3871,1300.0
2020-10-30 12:40:00,25.04,25.09,24.99,25.09,1000.0,20.3141,20.3546,20.2735,20.3546,1000.0
2020-10-30 12:50:00,25.02,25.1,25.0,25.0,1589.0,20.2978,20.3627,20.2816,20.2816,1589.0
2020-10-30 13:00:00,24.99,25.11,24.98,25.03,2479.0,20.2735,20.3709,20.2654,20.306,2479.0
2020-10-30 13:10:00,25.03,25.12,25.03,25.12,1500.0,20.306,20.379,20.306,20.379,1500.0
2020-10-30 13:20:00,25.12,25.27,25.12,25.25,3631.0,20.379,20.5007,20.379,20.4844,3631.0
2020-10-30 13:30:00,25.32,25.32,25.07,25.1,4025.0,20.5412,20.5412,20.3384,20.3627,4025.0
2020-10-30 13:40:00,25.06,25.1,24.96,25.1,1330.0,20.3303,20.3627,20.2492,20.3627,1330.0
2020-10-30 13:50:00,25.12,25.38,25.08,25.38,1500.0,20.379,20.5899,20.3465,20.5899,1500.0
2020-10-30 14:00:00,25.39,25.75,25.39,25.74,2000.0,20.598,20.8901,20.598,20.882,2000.0
2020-10-30 14:10:00,25.8,25.8,25.61,25.63,3356.0,20.9306,20.9306,20.7765,20.7927,3356.0
2020-10-30 14:20:00,25.68,25.79,25.65,25.65,2022.0,20.8333,20.9225,20.8089,20.8089,2022.0
2020-10-30 14:30:00,25.56,25.75,25.55,25.75,4600.0,20.7359,20.8901,20.7278,20.8901,4600.0
2020-10-30 14:40:00,25.71,25.77,25.62,25.77,1308.0,20.8576,20.9063,20.7846,20.9063,1308.0
2020-10-30 14:50:00,25.73,25.86,25.73,25.8,2729.0,20.8738,20.9793,20.8738,20.9306,2729.0
2020-10-30 15:00:00,25.7,25.75,25.62,25.62,1821.0,20.8495,20.8901,20.7846,20.7846,1821.0
2020-10-30 15:10:00,25.61,25.85,25.61,25.7,3905.0,20.7765,20.9712,20.7765,20.8495,3905.0
2020-10-30 15:20:00,25.73,25.75,25.67,25.69,4191.0,20.8738,20.8901,20.8252,20.8414,4191.0
2020-10-30 15:30:00,25.68,25.72,25.43,25.56,9780.0,20.8333,20.8657,20.6305,20.7359,9780.0
2020-10-30 15:40:00,25.6,25.64,25.53,25.6,2684.0,20.7684,20.8008,20.7116,20.7684,2684.0
2020-10-30 15:50:00,25.63,25.98,25.63,25.96,18928.0,20.7927,21.0767,20.7927,21.0604,18928.0
2020-11-02 09:30:00,26.18,26.29,25.64,25.78,9922.0,21.2389,21.3281,20.8008,20.9144,9922.0
2020-11-02 09:40:00,25.67,25.95,25.46,25.9,4778.0,20.8252,21.0523,20.6548,21.0118,4778.0
2020-11-02 09:50:00,25.94,26.08,25.78,25.88,3000.0,21.0442,21.1578,20.9144,20.9955,3000.0
2020-11-02 10:00:00,26.02,26.26,25.99,26.24,3841.0,21.1091,21.3038,21.0848,21.2876,3841.0
2020-11-02 10:10:00,26.17,26.4,26.17,26.4,3700.0,21.2308,21.4174,21.2308,21.4174,3700.0
2020-11-02 10:20:00,26.4,26.54,26.33,26.45,3899.0,21.4174,21.531,21.3606,21.458,3899.0
2020-11-02 10:30:00,26.48,26.68,26.46,26.58,4000.0,21.4823,21.6445,21.4661,21.5634,4000.0
2020-11-02 10:40:00,26.54,26.58,26.43,26.46,2487.0,21.531,21.5634,21.4417,21.4661,2487.0
2020-11-02 10:50:00,26.52,26.74,26.5,26.74,2800.0,21.5147,21.6932,21.4985,21.6932,2800.0
2020-11-02 11:00:00,26.76,26.9,26.72,26.9,3481.0,21.7094,21.823,21.677,21.823,3481.0
2020-11-02 11:10:00,26.86,27.03,26.84,27.0,2729.0,21.7906,21.9285,21.7743,21.9041,2729.0
2020-11-02 11:20:00,27.08,27.29,27.07,27.22,3739.0,21.969,22.1394,21.9609,22.0826,3739.0
2020-11-02 11:30:00,27.21,27.35,27.19,27.25,2578.0,22.0745,22.1881,22.0583,22.107,2578.0
2020-11-02 11:40:00,27.37,27.44,27.35,27.38,2529.0,22.2043,22.2611,22.1881,22.2124,2529.0
2020-11-02 11:50:00,27.36,27.57,27.34,27.57,3684.0,22.1962,22.3666,22.18,22.3666,3684.0
2020-11-02 12:00:00,27.61,27.66,27.55,27.61,2495.0,22.399,22.4396,22.3503,22.399,2495.0
2020-11-02 12:10:00,27.59,27.66,27.47,27.64,6075.0,22.3828,22.4396,22.2854,22.4234,6075.0
2020-11-02 12:20:00,27.63,27.67,27.57,27.58,2895.0,22.4152,22.4477,22.3666,22.3747,2895.0
2020-11-02 12:30:00,27.74,27.9,27.73,27.8,3200.0,22.5045,22.6343,22.4964,22.5532,3200.0
2020-11-02 12:40:00,27.76,27.85,27.66,27.71,6800.0,22.5207,22.5937,22.4396,22.4801,6800.0
2020-11-02 12:50:00,27.75,27.86,27.72,27.82,3000.0,22.5126,22.6018,22.4883,22.5694,3000.0
2020-11-02 13:00:00,27.88,27.88,27.73,27.73,1000.0,22.6181,22.6181,22.4964,22.4964,1000.0
2020-11-02 13:10:00,27.73,27.76,27.55,27.59,1808.0,22.4964,22.5207,22.3503,22.3828,1808.0
2020-11-02 13:20:00,27.56,27.6,27.46,27.54,2161.0,22.3585,22.3909,22.2773,22.3422,2161.0
2020-11-02 13:30:00,27.51,27.7,27.51,27.61,1499.0,22.3179,22.472,22.3179,22.399,1499.0
2020-11-02 13:40:00,27.66,27.9,27.66,27.83,3441.0,22.4396,22.6343,22.4396,22.5775,3441.0
2020-11-02 13:50:00,27.81,27.81,27.58,27.58,1302.0,22.5613,22.5613,22.3747,22.3747,1302.0
2020-11-02 14:00:00,27.55,27.75,27.53,27.75,6099.0,22.3503,22.5126,22.3341,22.5126,6099.0
2020-11-02 14:10:00,27.75,27.9,27.75,27.9,1500.0,22.5126,22.6343,22.5126,22.6343,1500.0
2020-11-02 14:20:00,27.89,28.08,27.8,28.08,2392.0,22.6262,22.7803,22.5532,22.7803,2392.0
2020-11-02 14:30:00,28.1,28.14,28.06,28.08,13468.0,22.7965,22.829,22.7641,22.7803,13468.0
2020-11-02 14:40:00,28.09,28.15,27.99,28.1,8042.0,22.7884,22.8371,22.7073,22.7965,8042.0
2020-11-02 14:50:00,28.1,28.11,27.97,28.09,5575.0,22.7965,22.8046,22.6911,22.7884,5575.0
2020-11-02 15:00:00,28.11,28.15,28.04,28.08,5624.0,22.8046,22.8371,22.7479,22.7803,5624.0
2020-11-02 15:10:00,28.11,28.15,28.04,28.14,5668.0,22.8046,22.8371,22.7479,22.829,5668.0
2020-11-02 15:20:00,28.18,28.21,28.0,28.07,6880.0,22.8614,22.8858,22.7154,22.7722,6880.0
2020-11-02 15:30:00,28.07,28.14,27.94,27.94,12281.0,22.7722,22.829,22.6667,22.6667,12281.0
2020-11-02 15:40:00,27.93,27.96,27.79,27.85,13808.0,22.6586,22.683,22.545,22.5937,13808.0
2020-11-02 15:50:00,27.86,27.87,27.64,27.69,21183.0,22.6018,22.6099,22.4234,22.4639,21183.0
2020-11-03 09:30:00,28.61,29.45,28.37,29.17,32359.0,23.2103,23.8917,23.0156,23.6646,32359.0
2020-11-03 09:40:00,28.99,29.17,28.91,29.11,13791.0,23.5186,23.6646,23.4537,23.6159,13791.0
2020-11-03 09:50:00,28.99,29.17,28.8,29.15,12171.0,23.5186,23.6646,23.3644,23.6484,12171.0
2020-11-03 10:00:00,29.14,29.43,28.94,29.0,10554.0,23.6403,23.8755,23.478,23.5267,10554.0
2020-11-03 10:10:00,28.94,28.94,28.68,28.91,4600.0,23.478,23.478,23.2671,23.4537,4600.0
2020-11-03 10:20:00,28.81,28.81,28.2,28.34,4391.0,23.3725,23.3725,22.8777,22.9912,4391.0
2020-11-03 10:30:00,28.3,28.4,28.07,28.4,6942.0,22.9588,23.0399,22.7722,23.0399,6942.0
2020-11-03 10:40:00,28.46,28.59,28.33,28.43,3904.0,23.0886,23.1941,22.9831,23.0643,3904.0
2020-11-03 10:50:00,28.47,28.79,28.47,28.63,2500.0,23.0967,23.3563,23.0967,23.2265,2500.0
2020-11-03 11:00:00,28.64,28.65,28.48,28.52,2014.0,23.2346,23.2427,23.1048,23.1373,2014.0
2020-11-03 11:10:00,28.46,28.62,28.46,28.56,870.0,23.0886,23.2184,23.0886,23.1697,870.0
2020-11-03 11:20:00,28.61,28.61,28.3,28.31,900.0,23.2103,23.2103,22.9588,22.9669,900.0
2020-11-03 11:30:00,28.28,28.28,28.13,28.14,2300.0,22.9426,22.9426,22.8209,22.829,2300.0
2020-11-03 11:40:00,28.23,28.35,28.12,28.22,2388.0,22.902,22.9994,22.8128,22.8939,2388.0
2020-11-03 11:50:00,28.52,28.53,28.49,28.49,786.0,23.1373,23.1454,23.1129,23.1129,786.0
2020-11-03 12:00:00,28.54,28.7,28.52,28.7,2948.0,23.1535,23.2833,23.1373,23.2833,2948.0
2020-11-03 12:10:00,28.79,28.86,28.73,28.74,2150.0,23.3563,23.4131,23.3076,23.3157,2150.0
2020-11-03 12:20:00,28.76,28.76,28.56,28.56,2059.0,23.332,23.332,23.1697,23.1697,2059.0
2020-11-03 12:30:00,28.54,28.54,28.5,28.51,500.0,23.1535,23.1535,23.121,23.1292,500.0
2020-11-03 12:40:00,28.52,28.52,28.38,28.42,1800.0,23.1373,23.1373,23.0237,23.0561,1800.0
2020-11-03 12:50:00,28.35,28.35,28.12,28.16,1000.0,22.9994,22.9994,22.8128,22.8452,1000.0
2020-11-03 13:00:00,28.12,28.25,28.12,28.25,300.0,22.8128,22.9182,22.8128,22.9182,300.0
2020-11-03 13:10:00,28.13,28.13,28.09,28.09,300.0,22.8209,22.8209,22.7884,22.7884,300.0
2020-11-03 13:20:00,28.05,28.2,28.04,28.14,1000.0,22.756,22.8777,22.7479,22.829,1000.0
2020-11-03 13:30:00,28.19,28.32,28.18,28.19,2000.0,22.8696,22.975,22.8614,22.8696,2000.0
2020-11-03 13:40:00,28.15,28.15,27.88,27.96,3700.0,22.8371,22.8371,22.6181,22.683,3700.0
2020-11-03 13:50:00,28.03,28.21,28.03,28.21,904.0,22.7397,22.8858,22.7397,22.8858,904.0
2020-11-03 14:00:00,28.28,28.59,28.28,28.58,1400.0,22.9426,23.1941,22.9426,23.1859,1400.0
2020-11-03 14:10:00,28.58,28.62,28.35,28.48,6995.0,23.1859,23.2184,22.9994,23.1048,6995.0
2020-11-03 14:20:00,28.42,28.46,28.34,28.4,1500.0,23.0561,23.0886,22.9912,23.0399,1500.0
2020-11-03 14:30:00,28.36,28.52,28.36,28.49,1600.0,23.0075,23.1373,23.0075,23.1129,1600.0
2020-11-03 14:40:00,28.49,28.57,28.46,28.55,1600.0,23.1129,23.1778,23.0886,23.1616,1600.0
2020-11-03 14:50:00,28.53,28.6,28.53,28.54,2716.0,23.1454,23.2022,23.1454,23.1535,2716.0
2020-11-03 15:00:00,28.55,28.55,28.22,28.22,3800.0,23.1616,23.1616,22.8939,22.8939,3800.0
2020-11-03 15:10:00,28.23,28.26,28.17,28.17,5574.0,22.902,22.9263,22.8533,22.8533,5574.0
2020-11-03 15:20:00,28.17,28.17,27.96,28.02,3900.0,22.8533,22.8533,22.683,22.7316,3900.0
2020-11-03 15:30:00,28.06,28.11,27.94,27.94,7555.0,22.7641,22.8046,22.6667,22.6667,7555.0
2020-11-03 15:40:00,27.92,28.11,27.92,28.11,6768.0,22.6505,22.8046,22.6505,22.8046,6768.0
2020-11-03 15:50:00,28.08,28.2,28.05,28.12,24777.0,22.7803,22.8777,22.756,22.8128,24777.0
2020-11-04 09:30:00,27.95,27.95,26.97,27.54,11385.0,22.6748,22.6748,21.8798,22.3422,11385.0
2020-11-04 09:40:00,27.58,28.02,27.58,27.9,3656.0,22.3747,22.7316,22.3747,22.6343,3656.0
2020-11-04 09:50:00,27.86,28.09,27.82,28.01,3255.0,22.6018,22.7884,22.5694,22.7235,3255.0
2020-11-04 10:00:00,28.07,28.29,27.88,28.29,5784.0,22.7722,22.9507,22.6181,22.9507,5784.0
2020-11-04 10:10:00,28.33,28.46,28.12,28.36,2400.0,22.9831,23.0886,22.8128,23.0075,2400.0
2020-11-04 10:20:00,28.45,28.52,28.29,28.46,3178.0,23.0805,23.1373,22.9507,23.0886,3178.0
2020-11-04 10:30:00,28.26,28.33,28.12,28.32,4286.0,22.9263,22.9831,22.8128,22.975,4286.0
2020-11-04 10:40:00,28.3,28.37,28.18,28.28,4800.0,22.9588,23.0156,22.8614,22.9426,4800.0
2020-11-04 10:50:00,28.38,28.64,28.38,28.6,2000.0,23.0237,23.2346,23.0237,23.2022,2000.0
2020-11-04 11:00:00,28.61,28.76,28.61,28.64,2982.0,23.2103,23.332,23.2103,23.2346,2982.0
2020-11-04 11:10:00,28.6,28.65,28.51,28.54,2789.0,23.2022,23.2427,23.1292,23.1535,2789.0
2020-11-04 11:20:00,28.53,28.59,28.48,28.48,1400.0,23.1454,23.1941,23.1048,23.1048,1400.0
2020-11-04 11:30:00,28.55,28.69,28.47,28.69,1600.0,23.1616,23.2752,23.0967,23.2752,1600.0
2020-11-04 11:40:00,28.7,28.78,28.64,28.65,1300.0,23.2833,23.3482,23.2346,23.2427,1300.0
2020-11-04 11:50:00,28.69,28.78,28.66,28.77,1500.0,23.2752,23.3482,23.2508,23.3401,1500.0
2020-11-04 12:00:00,28.74,28.75,28.61,28.7,1600.0,23.3157,23.3239,23.2103,23.2833,1600.0
2020-11-04 12:10:00,28.68,28.75,28.59,28.63,3100.0,23.2671,23.3239,23.1941,23.2265,3100.0
2020-11-04 12:20:00,28.68,28.71,28.46,28.47,5600.0,23.2671,23.2914,23.0886,23.0967,5600.0
2020-11-04 12:30:00,28.49,28.53,28.29,28.3,3300.0,23.1129,23.1454,22.9507,22.9588,3300.0
2020-11-04 12:40:00,28.31,28.44,28.29,28.33,5305.0,22.9669,23.0724,22.9507,22.9831,5305.0
2020-11-04 12:50:00,28.33,28.37,28.25,28.37,3600.0,22.9831,23.0156,22.9182,23.0156,3600.0
2020-11-04 13:00:00,28.27,28.31,28.22,28.29,2863.0,22.9345,22.9669,22.8939,22.9507,2863.0
2020-11-04 13:10:00,28.25,28.28,28.07,28.09,2400.0,22.9182,22.9426,22.7722,22.7884,2400.0
2020-11-04 13:20:00,28.04,28.09,27.92,28.02,4700.0,22.7479,22.7884,22.6505,22.7316,4700.0
2020-11-04 13:30:00,27.97,27.98,27.87,27.89,4225.0,22.6911,22.6992,22.6099,22.6262,4225.0
2020-11-04 13:40:00,27.87,27.87,27.72,27.74,5600.0,22.6099,22.6099,22.4883,22.5045,5600.0
2020-11-04 13:50:00,27.68,27.72,27.56,27.59,5111.0,22.4558,22.4883,22.3585,22.3828,5111.0
2020-11-04 14:00:00,27.59,27.63,27.47,27.51,7149.0,22.3828,22.4152,22.2854,22.3179,7149.0
2020-11-04 14:10:00,27.51,27.53,27.4,27.47,5449.0,22.3179,22.3341,22.2287,22.2854,5449.0
2020-11-04 14:20:00,27.46,27.5,27.34,27.39,4766.0,22.2773,22.3098,22.18,22.2205,4766.0
2020-11-04 14:30:00,27.38,27.51,27.38,27.4,4300.0,22.2124,22.3179,22.2124,22.2287,4300.0
2020-11-04 14:40:00,27.34,27.42,27.31,27.4,3761.0,22.18,22.2449,22.1556,22.2287,3761.0
2020-11-04 14:50:00,27.35,27.37,27.28,27.31,5140.0,22.1881,22.2043,22.1313,22.1556,5140.0
2020-11-04 15:00:00,27.32,27.42,27.19,27.24,2700.0,22.1638,22.2449,22.0583,22.0988,2700.0
2020-11-04 15:10:00,27.26,27.32,27.18,27.27,3750.0,22.1151,22.1638,22.0502,22.1232,3750.0
2020-11-04 15:20:00,27.25,27.3,27.21,27.23,5700.0,22.107,22.1475,22.0745,22.0907,5700.0
2020-11-04 15:30:00,27.22,27.29,27.14,27.2,7325.0,22.0826,22.1394,22.0177,22.0664,7325.0
2020-11-04 15:40:00,27.2,27.34,27.19,27.23,40248.0,22.0664,22.18,22.0583,22.0907,40248.0
2020-11-04 15:50:00,27.22,27.25,27.08,27.09,26320.0,22.0826,22.107,21.969,21.9772,26320.0
2020-11-05 09:30:00,27.3,27.75,27.2,27.37,11907.0,22.1475,22.5126,22.0664,22.2043,11907.0
2020-11-05 09:40:00,27.53,27.73,27.44,27.73,2627.0,22.3341,22.4964,22.2611,22.4964,2627.0
2020-11-05 09:50:00,27.53,27.65,27.31,27.31,1600.0,22.3341,22.4315,22.1556,22.1556,1600.0
2020-11-05 10:00:00,27.27,27.35,26.98,27.1,5366.0,22.1232,22.1881,21.8879,21.9853,5366.0
2020-11-05 10:10:00,27.09,27.46,27.06,27.46,4900.0,21.9772,22.2773,21.9528,22.2773,4900.0
2020-11-05 10:20:00,27.52,27.72,27.46,27.48,4230.0,22.326,22.4883,22.2773,22.2936,4230.0
2020-11-05 10:30:00,27.46,27.48,27.1,27.1,3773.0,22.2773,22.2936,21.9853,21.9853,3773.0
2020-11-05 10:40:00,27.08,27.34,27.08,27.24,5100.0,21.969,22.18,21.969,22.0988,5100.0
2020-11-05 10:50:00,27.22,27.26,26.98,27.07,9509.0,22.0826,22.1151,21.8879,21.9609,9509.0
2020-11-05 11:00:00,27.09,27.09,26.77,26.89,8233.0,21.9772,21.9772,21.7176,21.8149,8233.0
2020-11-05 11:10:00,26.82,26.83,26.69,26.76,27207.0,21.7581,21.7662,21.6527,21.7094,27207.0
2020-11-05 11:20:00,26.77,26.89,26.77,26.8,2690.0,21.7176,21.8149,21.7176,21.7419,2690.0
2020-11-05 11:30:00,26.76,26.8,26.66,26.8,3600.0,21.7094,21.7419,21.6283,21.7419,3600.0
2020-11-05 11:40:00,26.83,27.06,26.83,27.06,2488.0,21.7662,21.9528,21.7662,21.9528,2488.0
2020-11-05 11:50:00,27.14,27.22,27.05,27.05,6406.0,22.0177,22.0826,21.9447,21.9447,6406.0
2020-11-05 12:00:00,27.03,27.13,26.98,27.1,5180.0,21.9285,22.0096,21.8879,21.9853,5180.0
2020-11-05 12:10:00,27.08,27.13,27.05,27.08,2961.0,21.969,22.0096,21.9447,21.969,2961.0
2020-11-05 12:20:00,27.09,27.12,27.03,27.03,2900.0,21.9772,22.0015,21.9285,21.9285,2900.0
2020-11-05 12:30:00,26.93,26.95,26.83,26.94,2900.0,21.8474,21.8636,21.7662,21.8555,2900.0
2020-11-05 12:40:00,26.96,27.04,26.95,27.0,2945.0,21.8717,21.9366,21.8636,21.9041,2945.0
2020-11-05 12:50:00,27.01,27.06,26.84,27.01,11137.0,21.9123,21.9528,21.7743,21.9123,11137.0
2020-11-05 13:00:00,27.03,27.06,27.01,27.01,1900.0,21.9285,21.9528,21.9123,21.9123,1900.0
2020-11-05 13:10:00,26.99,27.01,26.94,27.01,1700.0,21.896,21.9123,21.8555,21.9123,1700.0
2020-11-05 13:20:00,27.0,27.03,26.89,26.89,1237.0,21.9041,21.9285,21.8149,21.8149,1237.0
2020-11-05 13:30:00,26.87,26.93,26.85,26.85,1100.0,21.7987,21.8474,21.7825,21.7825,1100.0
2020-11-05 13:40:00,26.79,26.81,26.76,26.76,4751.0,21.7338,21.75,21.7094,21.7094,4751.0
2020-11-05 13:50:00,26.78,26.78,26.66,26.74,3404.0,21.7257,21.7257,21.6283,21.6932,3404.0
2020-11-05 14:00:00,26.7,26.74,26.69,26.72,3600.0,21.6608,21.6932,21.6527,21.677,3600.0
2020-11-05 14:10:00,26.68,26.71,26.63,26.63,3350.0,21.6445,21.6689,21.604,21.604,3350.0
2020-11-05 14:20:00,26.58,26.62,26.55,26.59,3115.0,21.5634,21.5959,21.5391,21.5715,3115.0
2020-11-05 14:30:00,26.53,26.63,26.5,26.6,5000.0,21.5229,21.604,21.4985,21.5796,5000.0
2020-11-05 14:40:00,26.59,26.66,26.58,26.6,3052.0,21.5715,21.6283,21.5634,21.5796,3052.0
2020-11-05 14:50:00,26.61,26.61,26.48,26.49,6278.0,21.5878,21.5878,21.4823,21.4904,6278.0
2020-11-05 15:00:00,26.46,26.54,26.42,26.45,7779.0,21.4661,21.531,21.4336,21.458,7779.0
2020-11-05 15:10:00,26.45,26.47,26.37,26.38,6580.0,21.458,21.4742,21.393,21.4012,6580.0
2020-11-05 15:20:00,26.39,26.42,26.34,26.38,6539.0,21.4093,21.4336,21.3687,21.4012,6539.0
2020-11-05 15:30:00,26.37,26.37,26.25,26.26,9259.0,21.393,21.393,21.2957,21.3038,9259.0
2020-11-05 15:40:00,26.28,26.33,26.22,26.27,11299.0,21.32,21.3606,21.2714,21.3119,11299.0
2020-11-05 15:50:00,26.26,26.29,26.17,26.2,21884.0,21.3038,21.3281,21.2308,21.2551,21884.0
2020-11-06 09:30:00,26.01,26.05,25.67,26.01,12546.0,21.101,21.1334,20.8252,21.101,12546.0
2020-11-06 09:40:00,25.91,26.3,25.87,26.1,9854.0,21.0199,21.3363,20.9874,21.174,9854.0
2020-11-06 09:50:00,25.99,26.03,25.68,25.68,9910.0,21.0848,21.1172,20.8333,20.8333,9910.0
2020-11-06 10:00:00,25.77,25.77,25.49,25.49,6200.0,20.9063,20.9063,20.6791,20.6791,6200.0
2020-11-06 10:10:00,25.46,25.51,25.3,25.44,5143.0,20.6548,20.6954,20.525,20.6386,5143.0
2020-11-06 10:20:00,25.48,25.66,25.48,25.52,5542.0,20.671,20.8171,20.671,20.7035,5542.0
2020-11-06 10:30:00,25.51,25.51,25.38,25.44,4380.0,20.6954,20.6954,20.5899,20.6386,4380.0
2020-11-06 10:40:00,25.44,25.51,25.28,25.33,7006.0,20.6386,20.6954,20.5088,20.5493,7006.0
2020-11-06 10:50:00,25.33,25.59,25.3,25.35,3900.0,20.5493,20.7603,20.525,20.5656,3900.0
2020-11-06 11:00:00,25.43,25.54,25.26,25.26,6152.0,20.6305,20.7197,20.4925,20.4925,6152.0
2020-11-06 11:10:00,25.26,25.26,25.16,25.2,4236.0,20.4925,20.4925,20.4114,20.4439,4236.0
2020-11-06 11:20:00,25.2,25.26,25.13,25.21,11592.0,20.4439,20.4925,20.3871,20.452,11592.0
2020-11-06 11:30:00,25.23,25.23,25.13,25.17,4577.0,20.4682,20.4682,20.3871,20.4195,4577.0
2020-11-06 11:40:00,25.23,25.31,25.16,25.18,4308.0,20.4682,20.5331,20.4114,20.4276,4308.0
2020-11-06 11:50:00,25.18,25.23,25.13,25.15,4024.0,20.4276,20.4682,20.3871,20.4033,4024.0
2020-11-06 12:00:00,25.14,25.16,25.05,25.13,5201.0,20.3952,20.4114,20.3222,20.3871,5201.0
2020-11-06 12:10:00,25.13,25.14,25.03,25.09,22640.0,20.3871,20.3952,20.306,20.3546,22640.0
2020-11-06 12:20:00,25.1,25.28,25.08,25.28,3417.0,20.3627,20.5088,20.3465,20.5088,3417.0
2020-11-06 12:30:00,25.27,25.27,25.12,25.15,1664.0,20.5007,20.5007,20.379,20.4033,1664.0
2020-11-06 12:40:00,25.15,25.2,25.07,25.07,5568.0,20.4033,20.4439,20.3384,20.3384,5568.0
2020-11-06 12:50:00,25.09,25.09,24.95,24.95,8218.0,20.3546,20.3546,20.2411,20.2411,8218.0
2020-11-06 13:00:00,24.93,24.95,24.87,24.9,6059.0,20.2248,20.2411,20.1762,20.2005,6059.0
2020-11-06 13:10:00,24.86,24.93,24.72,24.93,10911.0,20.168,20.2248,20.0545,20.2248,10911.0
2020-11-06 13:20:00,24.94,24.99,24.88,24.99,2756.0,20.2329,20.2735,20.1843,20.2735,2756.0
2020-11-06 13:30:00,24.97,25.11,24.92,24.93,5944.0,20.2573,20.3709,20.2167,20.2248,5944.0
2020-11-06 13:40:00,24.95,25.05,24.89,25.03,3396.0,20.2411,20.3222,20.1924,20.306,3396.0
2020-11-06 13:50:00,25.02,25.03,24.96,24.98,3101.0,20.2978,20.306,20.2492,20.2654,3101.0
2020-11-06 14:00:00,25.0,25.02,24.87,24.87,1203.0,20.2816,20.2978,20.1762,20.1762,1203.0
2020-11-06 14:10:00,24.89,24.9,24.81,24.89,1200.0,20.1924,20.2005,20.1275,20.1924,1200.0
2020-11-06 14:20:00,24.9,25.01,24.88,25.01,4589.0,20.2005,20.2897,20.1843,20.2897,4589.0
2020-11-06 14:30:00,24.97,25.03,24.85,24.85,3046.0,20.2573,20.306,20.1599,20.1599,3046.0
2020-11-06 14:40:00,24.8,24.8,24.71,24.71,7623.0,20.1194,20.1194,20.0463,20.0463,7623.0
2020-11-06 14:50:00,24.7,24.83,24.68,24.74,4973.0,20.0382,20.1437,20.022,20.0707,4973.0
2020-11-06 15:00:00,24.74,24.77,24.71,24.72,5678.0,20.0707,20.095,20.0463,20.0545,5678.0
2020-11-06 15:10:00,24.74,24.74,24.6,24.6,7938.0,20.0707,20.0707,19.9571,19.9571,7938.0
2020-11-06 15:20:00,24.6,24.81,24.58,24.81,6891.0,19.9571,20.1275,19.9409,20.1275,6891.0
2020-11-06 15:30:00,24.8,24.92,24.8,24.81,8084.0,20.1194,20.2167,20.1194,20.1275,8084.0
2020-11-06 15:40:00,24.81,24.94,24.75,24.94,10250.0,20.1275,20.2329,20.0788,20.2329,10250.0
2020-11-06 15:50:00,24.94,24.97,24.73,24.74,17557.0,20.2329,20.2573,20.0626,20.0707,17557.0
2020-11-09 09:30:00,28.4,30.79,28.4,30.52,53909.0,23.0399,24.9788,23.0399,24.7598,53909.0
2020-11-09 09:40:00,30.5,30.62,29.95,30.08,52629.0,24.7436,24.8409,24.2974,24.4028,52629.0
2020-11-09 09:50:00,30.09,30.17,29.45,29.48,36339.0,24.411,24.4759,23.8917,23.9161,36339.0
2020-11-09 10:00:00,29.58,29.94,29.53,29.85,16683.0,23.9972,24.2893,23.9566,24.2163,16683.0
2020-11-09 10:10:00,29.83,30.0,29.59,29.98,20012.0,24.2,24.3379,24.0053,24.3217,20012.0
2020-11-09 10:20:00,29.96,30.01,29.44,29.62,13370.0,24.3055,24.3461,23.8836,24.0297,13370.0
2020-11-09 10:30:00,29.61,29.89,29.45,29.81,16341.0,24.0215,24.2487,23.8917,24.1838,16341.0
2020-11-09 10:40:00,29.84,29.94,29.51,29.64,15099.0,24.2081,24.2893,23.9404,24.0459,15099.0
2020-11-09 10:50:00,29.67,30.03,29.67,29.91,10638.0,24.0702,24.3623,24.0702,24.2649,10638.0
2020-11-09 11:00:00,29.99,30.14,29.89,29.91,19740.0,24.3298,24.4515,24.2487,24.2649,19740.0
2020-11-09 11:10:00,29.91,30.01,29.65,29.78,13717.0,24.2649,24.3461,24.054,24.1595,13717.0
2020-11-09 11:20:00,29.82,30.02,29.7,29.99,12085.0,24.1919,24.3542,24.0946,24.3298,12085.0
2020-11-09 11:30:00,30.1,30.3,30.02,30.27,6170.0,24.4191,24.5813,24.3542,24.557,6170.0
2020-11-09 11:40:00,30.29,30.81,30.23,30.76,9030.0,24.5732,24.9951,24.5245,24.9545,9030.0
2020-11-09 11:50:00,30.71,30.76,30.43,30.7,14829.0,24.9139,24.9545,24.6868,24.9058,14829.0
2020-11-09 12:00:00,30.78,31.15,30.66,31.07,17958.0,24.9707,25.2709,24.8734,25.206,17958.0
2020-11-09 12:10:00,31.11,31.37,31.09,31.37,10230.0,25.2384,25.4494,25.2222,25.4494,10230.0
2020-11-09 12:20:00,31.38,31.55,31.31,31.54,15290.0,25.4575,25.5954,25.4007,25.5873,15290.0
2020-11-09 12:30:00,31.53,31.79,31.53,31.77,7795.0,25.5792,25.7901,25.5792,25.7739,7795.0
2020-11-09 12:40:00,31.76,31.85,31.62,31.79,17631.0,25.7658,25.8388,25.6522,25.7901,17631.0
2020-11-09 12:50:00,31.83,31.97,31.78,31.9,6750.0,25.8226,25.9361,25.782,25.8793,6750.0
2020-11-09 13:00:00,31.91,32.2,31.89,32.18,14439.0,25.8875,26.1227,25.8712,26.1065,14439.0
2020-11-09 13:10:00,32.17,32.4,32.13,32.39,6152.0,26.0984,26.285,26.0659,26.2769,6152.0
2020-11-09 13:20:00,32.34,32.66,32.34,32.66,7612.0,26.2363,26.4959,26.2363,26.4959,7612.0
2020-11-09 13:30:00,32.68,32.69,32.2,32.2,10202.0,26.5121,26.5202,26.1227,26.1227,10202.0
2020-11-09 13:40:00,32.17,32.38,32.01,32.36,14643.0,26.0984,26.2687,25.9686,26.2525,14643.0
2020-11-09 13:50:00,32.4,32.84,32.4,32.79,13291.0,26.285,26.6419,26.285,26.6014,13291.0
2020-11-09 14:00:00,32.77,32.95,32.74,32.91,9756.0,26.5851,26.7312,26.5608,26.6987,9756.0
2020-11-09 14:10:00,32.87,33.23,32.85,33.09,22280.0,26.6663,26.9583,26.65,26.8447,22280.0
2020-11-09 14:20:00,33.03,33.03,32.57,32.64,17178.0,26.7961,26.7961,26.4229,26.4797,17178.0
2020-11-09 14:30:00,32.61,32.62,32.35,32.58,9295.0,26.4553,26.4635,26.2444,26.431,9295.0
2020-11-09 14:40:00,32.6,32.76,32.6,32.67,14005.0,26.4472,26.577,26.4472,26.504,14005.0
2020-11-09 14:50:00,32.69,32.82,32.54,32.54,10613.0,26.5202,26.6257,26.3986,26.3986,10613.0
2020-11-09 15:00:00,32.54,32.92,32.54,32.92,12834.0,26.3986,26.7068,26.3986,26.7068,12834.0
2020-11-09 15:10:00,32.95,33.51,32.91,33.46,39412.0,26.7312,27.1855,26.6987,27.1449,39412.0
2020-11-09 15:20:00,33.46,33.58,33.23,33.37,22455.0,27.1449,27.2423,26.9583,27.0719,22455.0
2020-11-09 15:30:00,33.38,33.58,33.32,33.35,23578.0,27.08,27.2423,27.0313,27.0557,23578.0
2020-11-09 15:40:00,33.34,33.38,32.37,32.4,37803.0,27.0476,27.08,26.2606,26.285,37803.0
2020-11-09 15:50:00,32.41,32.51,32.19,32.38,67889.0,26.2931,26.3742,26.1146,26.2687,67889.0
2020-11-10 09:30:00,33.24,33.3,31.65,31.77,41546.0,27.2663,27.3155,25.962,26.0605,41546.0
2020-11-10 09:40:00,31.8,32.69,31.75,32.42,27278.0,26.0851,26.8151,26.0441,26.5937,27278.0
2020-11-10 09:50:00,32.43,32.72,32.35,32.65,27578.0,26.6019,26.8397,26.5362,26.7823,27578.0
2020-11-10 10:00:00,32.64,32.78,32.22,32.36,16283.0,26.7741,26.889,26.4296,26.5444,16283.0
2020-11-10 10:10:00,32.36,32.57,32.36,32.47,6348.0,26.5444,26.7167,26.5444,26.6347,6348.0
2020-11-10 10:20:00,32.46,32.56,32.18,32.56,8468.0,26.6265,26.7085,26.3968,26.7085,8468.0
2020-11-10 10:30:00,32.55,32.59,32.18,32.18,7613.0,26.7003,26.7331,26.3968,26.3968,7613.0
2020-11-10 10:40:00,32.17,32.4,32.1,32.33,43636.0,26.3886,26.5772,26.3312,26.5198,43636.0
2020-11-10 10:50:00,32.27,32.46,32.1,32.45,22154.0,26.4706,26.6265,26.3312,26.6183,22154.0
2020-11-10 11:00:00,32.46,32.85,32.46,32.77,7994.0,26.6265,26.9464,26.6265,26.8808,7994.0
2020-11-10 11:10:00,32.77,32.87,32.64,32.76,15747.0,26.8808,26.9628,26.7741,26.8725,15747.0
2020-11-10 11:20:00,32.73,32.8,32.48,32.52,7372.0,26.8479,26.9054,26.6429,26.6757,7372.0
2020-11-10 11:30:00,32.53,32.61,32.3,32.3,4810.0,26.6839,26.7495,26.4952,26.4952,4810.0
2020-11-10 11:40:00,32.3,32.55,32.3,32.53,38528.0,26.4952,26.7003,26.4952,26.6839,38528.0
2020-11-10 11:50:00,32.54,32.84,32.54,32.84,1900.0,26.6921,26.9382,26.6921,26.9382,1900.0
2020-11-10 12:00:00,32.84,32.87,32.58,32.58,5190.0,26.9382,26.9628,26.7249,26.7249,5190.0
2020-11-10 12:10:00,32.67,33.01,32.65,32.97,6024.0,26.7987,27.0776,26.7823,27.0448,6024.0
2020-11-10 12:20:00,32.96,33.14,32.85,33.12,7721.0,27.0366,27.1843,26.9464,27.1679,7721.0
2020-11-10 12:30:00,33.17,33.25,33.04,33.2,8733.0,27.2089,27.2745,27.1022,27.2335,8733.0
2020-11-10 12:40:00,33.2,33.45,33.16,33.43,10134.0,27.2335,27.4385,27.2007,27.4221,10134.0
2020-11-10 12:50:00,33.42,33.61,33.42,33.46,10254.0,27.4139,27.5698,27.4139,27.4467,10254.0
2020-11-10 13:00:00,33.47,33.48,33.17,33.36,7753.0,27.455,27.4632,27.2089,27.3647,7753.0
2020-11-10 13:10:00,33.47,33.51,33.38,33.42,1900.0,27.455,27.4878,27.3811,27.4139,1900.0
2020-11-10 13:20:00,33.44,33.56,33.36,33.37,4943.0,27.4303,27.5288,27.3647,27.3729,4943.0
2020-11-10 13:30:00,33.46,33.54,33.34,33.38,5258.0,27.4467,27.5124,27.3483,27.3811,5258.0
2020-11-10 13:40:00,33.31,33.35,33.25,33.26,5213.0,27.3237,27.3565,27.2745,27.2827,5213.0
2020-11-10 13:50:00,33.23,33.3,33.1,33.3,4394.0,27.2581,27.3155,27.1514,27.3155,4394.0
2020-11-10 14:00:00,33.25,33.26,33.01,33.16,7641.0,27.2745,27.2827,27.0776,27.2007,7641.0
2020-11-10 14:10:00,33.17,33.38,33.17,33.35,6992.0,27.2089,27.3811,27.2089,27.3565,6992.0
2020-11-10 14:20:00,33.35,33.62,33.35,33.62,6198.0,27.3565,27.578,27.3565,27.578,6198.0
2020-11-10 14:30:00,33.62,33.75,33.62,33.62,8630.0,27.578,27.6846,27.578,27.578,8630.0
2020-11-10 14:40:00,33.59,33.59,33.44,33.44,7200.0,27.5534,27.5534,27.4303,27.4303,7200.0
2020-11-10 14:50:00,33.38,33.55,33.27,33.51,8437.0,27.3811,27.5206,27.2909,27.4878,8437.0
2020-11-10 15:00:00,33.5,33.6,33.46,33.51,4832.0,27.4796,27.5616,27.4467,27.4878,4832.0
2020-11-10 15:10:00,33.49,33.71,33.49,33.71,5400.0,27.4714,27.6518,27.4714,27.6518,5400.0
2020-11-10 15:20:00,33.71,33.79,33.56,33.56,6102.0,27.6518,27.7174,27.5288,27.5288,6102.0
2020-11-10 15:30:00,33.55,33.71,33.48,33.49,8853.0,27.5206,27.6518,27.4632,27.4714,8853.0
2020-11-10 15:40:00,33.49,33.64,33.44,33.62,8931.0,27.4714,27.5944,27.4303,27.578,8931.0
2020-11-10 15:50:00,33.62,33.75,33.56,33.73,18058.0,27.578,27.6846,27.5288,27.6682,18058.0
2020-11-11 09:30:00,34.22,34.22,33.31,33.56,13082.0,28.0702,28.0702,27.3237,27.5288,13082.0
2020-11-11 09:40:00,33.51,33.92,33.18,33.8,15324.0,27.4878,27.8241,27.2171,27.7256,15324.0
2020-11-11 09:50:00,33.73,33.76,33.5,33.6,6920.0,27.6682,27.6928,27.4796,27.5616,6920.0
2020-11-11 10:00:00,33.56,33.66,33.45,33.48,7508.0,27.5288,27.6108,27.4385,27.4632,7508.0
2020-11-11 10:10:00,33.53,33.73,33.42,33.49,2600.0,27.5042,27.6682,27.4139,27.4714,2600.0
2020-11-11 10:20:00,33.47,33.58,33.4,33.45,6220.0,27.455,27.5452,27.3975,27.4385,6220.0
2020-11-11 10:30:00,33.46,33.5,33.24,33.34,4845.0,27.4467,27.4796,27.2663,27.3483,4845.0
2020-11-11 10:40:00,33.32,33.32,33.07,33.17,6400.0,27.3319,27.3319,27.1268,27.2089,6400.0
2020-11-11 10:50:00,33.16,33.19,32.86,32.87,4500.0,27.2007,27.2253,26.9546,26.9628,4500.0
2020-11-11 11:00:00,32.85,32.88,32.67,32.86,5615.0,26.9464,26.971,26.7987,26.9546,5615.0
2020-11-11 11:10:00,32.84,32.93,32.76,32.9,2800.0,26.9382,27.012,26.8725,26.9874,2800.0
2020-11-11 11:20:00,32.86,33.23,32.75,33.23,4800.0,26.9546,27.2581,26.8643,27.2581,4800.0
2020-11-11 11:30:00,33.22,33.3,33.14,33.25,3700.0,27.2499,27.3155,27.1843,27.2745,3700.0
2020-11-11 11:40:00,33.29,33.45,33.22,33.27,3750.0,27.3073,27.4385,27.2499,27.2909,3750.0
2020-11-11 11:50:00,33.26,33.26,33.03,33.09,5397.0,27.2827,27.2827,27.094,27.1432,5397.0
2020-11-11 12:00:00,33.07,33.14,33.01,33.09,5400.0,27.1268,27.1843,27.0776,27.1432,5400.0
2020-11-11 12:10:00,33.06,33.06,32.88,32.9,3835.0,27.1186,27.1186,26.971,26.9874,3835.0
2020-11-11 12:20:00,32.91,32.93,32.69,32.71,3000.0,26.9956,27.012,26.8151,26.8315,3000.0
2020-11-11 12:30:00,32.71,32.73,32.58,32.6,4380.0,26.8315,26.8479,26.7249,26.7413,4380.0
2020-11-11 12:40:00,32.59,32.72,32.59,32.65,4440.0,26.7331,26.8397,26.7331,26.7823,4440.0
2020-11-11 12:50:00,32.72,32.88,32.7,32.83,2865.0,26.8397,26.971,26.8233,26.93,2865.0
2020-11-11 13:00:00,32.85,33.07,32.85,32.99,2500.0,26.9464,27.1268,26.9464,27.0612,2500.0
2020-11-11 13:10:00,33.02,33.11,33.0,33.06,4115.0,27.0858,27.1596,27.0694,27.1186,4115.0
2020-11-11 13:20:00,33.07,33.16,33.04,33.06,4591.0,27.1268,27.2007,27.1022,27.1186,4591.0
2020-11-11 13:30:00,33.05,33.19,33.01,33.12,2968.0,27.1104,27.2253,27.0776,27.1679,2968.0
2020-11-11 13:40:00,33.11,33.2,33.08,33.09,3000.0,27.1596,27.2335,27.135,27.1432,3000.0
2020-11-11 13:50:00,33.13,33.13,33.02,33.02,4143.0,27.1761,27.1761,27.0858,27.0858,4143.0
2020-11-11 14:00:00,33.0,33.05,32.93,32.97,3300.0,27.0694,27.1104,27.012,27.0448,3300.0
2020-11-11 14:10:00,32.99,33.05,32.93,32.97,2100.0,27.0612,27.1104,27.012,27.0448,2100.0
2020-11-11 14:20:00,32.94,33.18,32.94,33.01,5384.0,27.0202,27.2171,27.0202,27.0776,5384.0
2020-11-11 14:30:00,33.0,33.01,32.95,32.98,3700.0,27.0694,27.0776,27.0284,27.053,3700.0
2020-11-11 14:40:00,32.95,32.95,32.79,32.79,3711.0,27.0284,27.0284,26.8972,26.8972,3711.0
2020-11-11 14:50:00,32.82,32.92,32.75,32.92,5460.0,26.9218,27.0038,26.8643,27.0038,5460.0
2020-11-11 15:00:00,32.93,32.96,32.81,32.83,3600.0,27.012,27.0366,26.9136,26.93,3600.0
2020-11-11 15:10:00,32.82,32.82,32.66,32.68,6702.0,26.9218,26.9218,26.7905,26.8069,6702.0
2020-11-11 15:20:00,32.67,32.67,32.52,32.52,6966.0,26.7987,26.7987,26.6757,26.6757,6966.0
2020-11-11 15:30:00,32.52,32.66,32.48,32.62,9600.0,26.6757,26.7905,26.6429,26.7577,9600.0
2020-11-11 15:40:00,32.62,32.77,32.61,32.77,10272.0,26.7577,26.8808,26.7495,26.8808,10272.0
2020-11-11 15:50:00,32.77,32.9,32.75,32.83,21683.0,26.8808,26.9874,26.8643,26.93,21683.0
2020-11-12 09:30:00,31.8,32.0,31.62,31.73,7291.0,26.0851,26.2491,25.9374,26.0277,7291.0
2020-11-12 09:40:00,31.86,32.26,31.69,32.2,2830.0,26.1343,26.4624,25.9948,26.4132,2830.0
2020-11-12 09:50:00,31.98,32.4,31.98,32.4,2000.0,26.2327,26.5772,26.2327,26.5772,2000.0
2020-11-12 10:00:00,32.49,32.93,32.43,32.84,5783.0,26.6511,27.012,26.6019,26.9382,5783.0
2020-11-12 10:10:00,32.9,33.12,32.82,33.04,3709.0,26.9874,27.1679,26.9218,27.1022,3709.0
2020-11-12 10:20:00,33.12,33.12,32.79,32.84,3730.0,27.1679,27.1679,26.8972,26.9382,3730.0
2020-11-12 10:30:00,32.86,33.04,32.85,32.93,2439.0,26.9546,27.1022,26.9464,27.012,2439.0
2020-11-12 10:40:00,32.95,33.09,32.92,33.0,2980.0,27.0284,27.1432,27.0038,27.0694,2980.0
2020-11-12 10:50:00,33.03,33.17,32.99,33.09,2550.0,27.094,27.2089,27.0612,27.1432,2550.0
2020-11-12 11:00:00,33.07,33.07,32.71,32.89,2400.0,27.1268,27.1268,26.8315,26.9792,2400.0
2020-11-12 11:10:00,32.97,33.22,32.92,33.08,4216.0,27.0448,27.2499,27.0038,27.135,4216.0
2020-11-12 11:20:00,32.99,33.07,32.77,32.77,4085.0,27.0612,27.1268,26.8808,26.8808,4085.0
2020-11-12 11:30:00,32.69,32.91,32.69,32.91,1500.0,26.8151,26.9956,26.8151,26.9956,1500.0
2020-11-12 11:40:00,32.89,32.91,32.83,32.86,2638.0,26.9792,26.9956,26.93,26.9546,2638.0
2020-11-12 11:50:00,32.94,32.94,32.72,32.73,1000.0,27.0202,27.0202,26.8397,26.8479,1000.0
2020-11-12 12:00:00,32.71,32.74,32.59,32.62,8000.0,26.8315,26.8561,26.7331,26.7577,8000.0
2020-11-12 12:10:00,32.75,32.84,32.71,32.8,7787.0,26.8643,26.9382,26.8315,26.9054,7787.0
2020-11-12 12:20:00,32.77,32.86,32.67,32.67,1383.0,26.8808,26.9546,26.7987,26.7987,1383.0
2020-11-12 12:30:00,32.63,32.64,32.49,32.49,1863.0,26.7659,26.7741,26.6511,26.6511,1863.0
2020-11-12 12:40:00,32.49,32.49,32.35,32.35,2100.0,26.6511,26.6511,26.5362,26.5362,2100.0
2020-11-12 12:50:00,32.32,32.4,32.27,32.3,1564.0,26.5116,26.5772,26.4706,26.4952,1564.0
2020-11-12 13:00:00,32.32,32.32,32.17,32.24,2500.0,26.5116,26.5116,26.3886,26.446,2500.0
2020-11-12 13:10:00,32.2,32.21,32.0,32.03,3500.0,26.4132,26.4214,26.2491,26.2737,3500.0
2020-11-12 13:20:00,32.13,32.29,32.04,32.28,3960.0,26.3558,26.487,26.2819,26.4788,3960.0
2020-11-12 13:30:00,32.34,32.38,32.21,32.29,1100.0,26.528,26.5608,26.4214,26.487,1100.0
2020-11-12 13:40:00,32.28,32.32,32.15,32.19,1500.0,26.4788,26.5116,26.3722,26.405,1500.0
2020-11-12 13:50:00,32.15,32.24,32.15,32.24,700.0,26.3722,26.446,26.3722,26.446,700.0
2020-11-12 14:00:00,32.28,32.28,32.03,32.03,1000.0,26.4788,26.4788,26.2737,26.2737,1000.0
2020-11-12 14:10:00,32.08,32.08,31.84,31.84,1874.0,26.3148,26.3148,26.1179,26.1179,1874.0
2020-11-12 14:20:00,31.87,31.87,31.71,31.73,1099.0,26.1425,26.1425,26.0112,26.0277,1099.0
2020-11-12 14:30:00,31.74,31.84,31.63,31.63,1170.0,26.0359,26.1179,25.9456,25.9456,1170.0
2020-11-12 14:40:00,31.6,31.6,31.28,31.29,5575.0,25.921,25.921,25.6585,25.6667,5575.0
2020-11-12 14:50:00,31.32,31.4,31.17,31.37,3105.0,25.6913,25.757,25.5683,25.7324,3105.0
2020-11-12 15:00:00,31.44,31.44,31.18,31.18,2250.0,25.7898,25.7898,25.5765,25.5765,2250.0
2020-11-12 15:10:00,31.26,31.51,31.26,31.5,1400.0,25.6421,25.8472,25.6421,25.839,1400.0
2020-11-12 15:20:00,31.52,31.58,31.51,31.57,2000.0,25.8554,25.9046,25.8472,25.8964,2000.0
2020-11-12 15:30:00,31.58,31.7,31.46,31.58,8793.0,25.9046,26.003,25.8062,25.9046,8793.0
2020-11-12 15:40:00,31.58,31.58,31.33,31.39,7734.0,25.9046,25.9046,25.6995,25.7488,7734.0
2020-11-12 15:50:00,31.39,31.76,31.39,31.68,16000.0,25.7488,26.0523,25.7488,25.9866,16000.0
2020-11-13 09:30:00,32.2,32.73,32.2,32.65,3511.0,26.4132,26.8479,26.4132,26.7823,3511.0
2020-11-13 09:40:00,32.74,32.9,32.71,32.82,8396.0,26.8561,26.9874,26.8315,26.9218,8396.0
2020-11-13 09:50:00,32.89,33.1,32.51,33.09,6700.0,26.9792,27.1514,26.6675,27.1432,6700.0
2020-11-13 10:00:00,33.06,33.07,32.84,32.98,2508.0,27.1186,27.1268,26.9382,27.053,2508.0
2020-11-13 10:10:00,33.11,33.33,32.98,33.02,2218.0,27.1596,27.3401,27.053,27.0858,2218.0
2020-11-13 10:20:00,33.03,33.25,32.98,33.25,4100.0,27.094,27.2745,27.053,27.2745,4100.0
2020-11-13 10:30:00,33.2,33.2,32.99,32.99,2300.0,27.2335,27.2335,27.0612,27.0612,2300.0
2020-11-13 10:40:00,33.12,33.14,33.0,33.06,2450.0,27.1679,27.1843,27.0694,27.1186,2450.0
2020-11-13 10:50:00,33.12,33.16,32.89,32.89,4802.0,27.1679,27.2007,26.9792,26.9792,4802.0
2020-11-13 11:00:00,32.88,32.92,32.67,32.7,4300.0,26.971,27.0038,26.7987,26.8233,4300.0
2020-11-13 11:10:00,32.73,32.81,32.61,32.66,2400.0,26.8479,26.9136,26.7495,26.7905,2400.0
2020-11-13 11:20:00,32.67,32.81,32.67,32.81,1601.0,26.7987,26.9136,26.7987,26.9136,1601.0
2020-11-13 11:30:00,32.84,32.9,32.76,32.79,1700.0,26.9382,26.9874,26.8725,26.8972,1700.0
2020-11-13 11:40:00,32.89,33.03,32.89,32.95,1400.0,26.9792,27.094,26.9792,27.0284,1400.0
2020-11-13 11:50:00,32.85,32.94,32.85,32.94,300.0,26.9464,27.0202,26.9464,27.0202,300.0
2020-11-13 12:00:00,32.99,32.99,32.94,32.94,500.0,27.0612,27.0612,27.0202,27.0202,500.0
2020-11-13 12:10:00,33.0,33.18,33.0,33.18,1100.0,27.0694,27.2171,27.0694,27.2171,1100.0
2020-11-13 12:20:00,33.23,33.23,33.14,33.15,900.0,27.2581,27.2581,27.1843,27.1925,900.0
2020-11-13 12:30:00,33.23,33.37,33.23,33.26,1875.0,27.2581,27.3729,27.2581,27.2827,1875.0
2020-11-13 12:40:00,33.21,33.27,33.14,33.22,2000.0,27.2417,27.2909,27.1843,27.2499,2000.0
2020-11-13 12:50:00,33.24,33.24,33.21,33.21,500.0,27.2663,27.2663,27.2417,27.2417,500.0
2020-11-13 13:00:00,33.24,33.42,33.24,33.41,1351.0,27.2663,27.4139,27.2663,27.4057,1351.0
2020-11-13 13:10:00,33.43,33.58,33.4,33.58,2000.0,27.4221,27.5452,27.3975,27.5452,2000.0
2020-11-13 13:20:00,33.58,33.74,33.53,33.74,2253.0,27.5452,27.6764,27.5042,27.6764,2253.0
2020-11-13 13:30:00,33.74,33.8,33.68,33.79,4096.0,27.6764,27.7256,27.6272,27.7174,4096.0
2020-11-13 13:40:00,33.85,34.05,33.85,34.05,4244.0,27.7667,27.9307,27.7667,27.9307,4244.0
2020-11-13 13:50:00,34.08,34.19,34.01,34.01,4836.0,27.9553,28.0456,27.8979,27.8979,4836.0
2020-11-13 14:00:00,33.94,34.01,33.8,33.88,2090.0,27.8405,27.8979,27.7256,27.7913,2090.0
2020-11-13 14:10:00,33.89,33.89,33.69,33.76,2644.0,27.7995,27.7995,27.6354,27.6928,2644.0
2020-11-13 14:20:00,33.84,33.86,33.77,33.78,1400.0,27.7585,27.7749,27.701,27.7092,1400.0
2020-11-13 14:30:00,33.88,33.94,33.82,33.9,2847.0,27.7913,27.8405,27.7421,27.8077,2847.0
2020-11-13 14:40:00,33.83,33.86,33.74,33.74,1300.0,27.7503,27.7749,27.6764,27.6764,1300.0
2020-11-13 14:50:00,33.74,34.01,33.74,33.96,2311.0,27.6764,27.8979,27.6764,27.8569,2311.0
2020-11-13 15:00:00,33.93,34.09,33.92,33.92,3032.0,27.8323,27.9635,27.8241,27.8241,3032.0
2020-11-13 15:10:00,33.86,33.92,33.78,33.84,3051.0,27.7749,27.8241,27.7092,27.7585,3051.0
2020-11-13 15:20:00,33.83,33.83,33.72,33.74,3081.0,27.7503,27.7503,27.66,27.6764,3081.0
2020-11-13 15:30:00,33.75,33.89,33.7,33.79,4537.0,27.6846,27.7995,27.6436,27.7174,4537.0
2020-11-13 15:40:00,33.81,33.85,33.72,33.74,5286.0,27.7338,27.7667,27.66,27.6764,5286.0
2020-11-13 15:50:00,33.74,33.74,33.49,33.59,14862.0,27.6764,27.6764,27.4714,27.5534,14862.0
2020-11-16 09:30:00,35.45,36.29,35.45,35.49,28957.0,29.0791,29.7682,29.0791,29.1119,28957.0
2020-11-16 09:40:00,35.39,35.8,35.26,35.36,8495.0,29.0299,29.3662,28.9233,29.0053,8495.0
2020-11-16 09:50:00,35.36,35.77,35.11,35.76,5605.0,29.0053,29.3416,28.8002,29.3334,5605.0
2020-11-16 10:00:00,35.75,35.75,35.46,35.68,7085.0,29.3252,29.3252,29.0873,29.2678,7085.0
2020-11-16 10:10:00,35.75,35.9,35.67,35.81,8449.0,29.3252,29.4482,29.2596,29.3744,8449.0
2020-11-16 10:20:00,35.9,36.02,35.77,35.8,3918.0,29.4482,29.5467,29.3416,29.3662,3918.0
2020-11-16 10:30:00,35.68,35.91,35.59,35.91,2650.0,29.2678,29.4564,29.194,29.4564,2650.0
2020-11-16 10:40:00,35.97,36.1,35.68,35.68,3658.0,29.5057,29.6123,29.2678,29.2678,3658.0
2020-11-16 10:50:00,35.7,35.71,35.54,35.71,3700.0,29.2842,29.2924,29.1529,29.2924,3700.0
2020-11-16 11:00:00,35.78,35.94,35.68,35.77,3319.0,29.3498,29.4811,29.2678,29.3416,3319.0
2020-11-16 11:10:00,35.77,35.88,35.64,35.88,3100.0,29.3416,29.4318,29.235,29.4318,3100.0
2020-11-16 11:20:00,35.77,35.97,35.75,35.91,3401.0,29.3416,29.5057,29.3252,29.4564,3401.0
2020-11-16 11:30:00,35.95,36.03,35.92,36.0,2800.0,29.4893,29.5549,29.4647,29.5303,2800.0
2020-11-16 11:40:00,36.05,36.08,36.02,36.04,3300.0,29.5713,29.5959,29.5467,29.5631,3300.0
2020-11-16 11:50:00,35.98,35.99,35.84,35.88,1700.0,29.5139,29.5221,29.399,29.4318,1700.0
2020-11-16 12:00:00,35.85,35.86,35.7,35.82,3000.0,29.4072,29.4154,29.2842,29.3826,3000.0
2020-11-16 12:10:00,35.75,35.75,35.59,35.59,2655.0,29.3252,29.3252,29.194,29.194,2655.0
2020-11-16 12:20:00,35.63,35.63,35.53,35.53,3275.0,29.2268,29.2268,29.1447,29.1447,3275.0
2020-11-16 12:30:00,35.54,35.66,35.54,35.64,1500.0,29.1529,29.2514,29.1529,29.235,1500.0
2020-11-16 12:40:00,35.65,35.65,35.47,35.49,2200.0,29.2432,29.2432,29.0955,29.1119,2200.0
2020-11-16 12:50:00,35.52,35.67,35.52,35.59,2600.0,29.1365,29.2596,29.1365,29.194,2600.0
2020-11-16 13:00:00,35.59,35.73,35.58,35.67,4200.0,29.194,29.3088,29.1858,29.2596,4200.0
2020-11-16 13:10:00,35.66,35.76,35.63,35.71,2700.0,29.2514,29.3334,29.2268,29.2924,2700.0
2020-11-16 13:20:00,35.74,35.81,35.58,35.58,3501.0,29.317,29.3744,29.1858,29.1858,3501.0
2020-11-16 13:30:00,35.57,35.61,35.52,35.52,2100.0,29.1776,29.2104,29.1365,29.1365,2100.0
2020-11-16 13:40:00,35.44,35.47,35.27,35.28,4659.0,29.0709,29.0955,28.9315,28.9397,4659.0
2020-11-16 13:50:00,35.29,35.35,35.26,35.35,5000.0,28.9479,28.9971,28.9233,28.9971,5000.0
2020-11-16 14:00:00,35.32,35.48,35.31,35.48,3743.0,28.9725,29.1037,28.9643,29.1037,3743.0
2020-11-16 14:10:00,35.48,35.72,35.45,35.71,5206.0,29.1037,29.3006,29.0791,29.2924,5206.0
2020-11-16 14:20:00,35.77,35.85,35.7,35.83,4000.0,29.3416,29.4072,29.2842,29.3908,4000.0
2020-11-16 14:30:00,35.9,35.95,35.86,35.95,3900.0,29.4482,29.4893,29.4154,29.4893,3900.0
2020-11-16 14:40:00,35.94,36.09,35.94,36.03,4704.0,29.4811,29.6041,29.4811,29.5549,4704.0
2020-11-16 14:50:00,36.06,36.3,36.06,36.24,13207.0,29.5795,29.7764,29.5795,29.7271,13207.0
2020-11-16 15:00:00,36.24,36.24,35.96,36.07,4399.0,29.7271,29.7271,29.4975,29.5877,4399.0
2020-11-16 15:10:00,36.06,36.06,35.8,35.8,3900.0,29.5795,29.5795,29.3662,29.3662,3900.0
2020-11-16 15:20:00,35.8,35.88,35.73,35.77,7212.0,29.3662,29.4318,29.3088,29.3416,7212.0
2020-11-16 15:30:00,35.78,35.84,35.67,35.7,6490.0,29.3498,29.399,29.2596,29.2842,6490.0
2020-11-16 15:40:00,35.71,35.9,35.7,35.86,9342.0,29.2924,29.4482,29.2842,29.4154,9342.0
2020-11-16 15:50:00,35.85,35.9,35.82,35.89,20781.0,29.4072,29.4482,29.3826,29.44,20781.0
2020-11-17 09:30:00,35.05,35.05,34.74,35.02,8033.0,28.751,28.751,28.4967,28.7264,8033.0
2020-11-17 09:40:00,34.96,35.59,34.96,35.35,5183.0,28.6772,29.194,28.6772,28.9971,5183.0
2020-11-17 09:50:00,35.41,35.41,35.04,35.05,3892.0,29.0463,29.0463,28.7428,28.751,3892.0
2020-11-17 10:00:00,35.01,35.07,34.8,34.92,3300.0,28.7182,28.7674,28.5459,28.6444,3300.0
2020-11-17 10:10:00,35.08,35.33,35.04,35.25,1100.0,28.7756,28.9807,28.7428,28.9151,1100.0
2020-11-17 10:20:00,35.47,35.64,35.47,35.61,1600.0,29.0955,29.235,29.0955,29.2104,1600.0
2020-11-17 10:30:00,35.58,35.59,35.5,35.55,900.0,29.1858,29.194,29.1201,29.1611,900.0
2020-11-17 10:40:00,35.54,35.64,35.43,35.57,1300.0,29.1529,29.235,29.0627,29.1776,1300.0
2020-11-17 10:50:00,35.58,35.79,35.58,35.79,1100.0,29.1858,29.358,29.1858,29.358,1100.0
2020-11-17 11:00:00,35.7,35.9,35.69,35.88,900.0,29.2842,29.4482,29.276,29.4318,900.0
2020-11-17 11:10:00,35.9,36.19,35.9,36.17,5605.0,29.4482,29.6861,29.4482,29.6697,5605.0
2020-11-17 11:20:00,36.18,36.42,36.18,36.41,3078.0,29.6779,29.8748,29.6779,29.8666,3078.0
2020-11-17 11:30:00,36.44,36.57,36.44,36.57,5468.0,29.8912,29.9978,29.8912,29.9978,5468.0
2020-11-17 11:40:00,36.61,36.61,36.33,36.5,2900.0,30.0306,30.0306,29.801,29.9404,2900.0
2020-11-17 11:50:00,36.49,36.55,36.39,36.52,2138.0,29.9322,29.9814,29.8502,29.9568,2138.0
2020-11-17 12:00:00,36.52,36.52,36.39,36.39,4600.0,29.9568,29.9568,29.8502,29.8502,4600.0
2020-11-17 12:10:00,36.42,36.52,36.31,36.46,7454.0,29.8748,29.9568,29.7846,29.9076,7454.0
2020-11-17 12:20:00,36.51,36.94,36.51,36.93,6754.0,29.9486,30.3013,29.9486,30.2931,6754.0
2020-11-17 12:30:00,36.96,36.99,36.82,36.82,9637.0,30.3177,30.3424,30.2029,30.2029,9637.0
2020-11-17 12:40:00,36.82,36.87,36.62,36.62,3178.0,30.2029,30.2439,30.0389,30.0389,3178.0
2020-11-17 12:50:00,36.61,36.64,36.54,36.63,3400.0,30.0306,30.0553,29.9732,30.0471,3400.0
2020-11-17 13:00:00,36.72,36.8,36.61,36.61,4795.0,30.1209,30.1865,30.0306,30.0306,4795.0
2020-11-17 13:10:00,36.61,36.79,36.61,36.79,5320.0,30.0306,30.1783,30.0306,30.1783,5320.0
2020-11-17 13:20:00,36.79,36.85,36.75,36.85,5300.0,30.1783,30.2275,30.1455,30.2275,5300.0
2020-11-17 13:30:00,36.82,36.92,36.77,36.9,3935.0,30.2029,30.2849,30.1619,30.2685,3935.0
2020-11-17 13:40:00,36.89,37.02,36.89,36.94,9261.0,30.2603,30.367,30.2603,30.3013,9261.0
2020-11-17 13:50:00,36.95,36.95,36.7,36.8,4600.0,30.3095,30.3095,30.1045,30.1865,4600.0
2020-11-17 14:00:00,36.79,37.01,36.79,37.01,6826.0,30.1783,30.3588,30.1783,30.3588,6826.0
2020-11-17 14:10:00,37.02,37.19,37.02,37.04,5936.0,30.367,30.5064,30.367,30.3834,5936.0
2020-11-17 14:20:00,37.02,37.07,36.95,37.0,3339.0,30.367,30.408,30.3095,30.3506,3339.0
2020-11-17 14:30:00,37.06,37.08,36.91,37.04,4847.0,30.3998,30.4162,30.2767,30.3834,4847.0
2020-11-17 14:40:00,37.06,37.27,37.06,37.26,8299.0,30.3998,30.572,30.3998,30.5638,8299.0
2020-11-17 14:50:00,37.28,37.29,37.13,37.27,3500.0,30.5802,30.5884,30.4572,30.572,3500.0
2020-11-17 15:00:00,37.22,37.22,36.99,36.99,5900.0,30.531,30.531,30.3424,30.3424,5900.0
2020-11-17 15:10:00,36.98,36.98,36.77,36.88,4250.0,30.3342,30.3342,30.1619,30.2521,4250.0
2020-11-17 15:20:00,36.89,37.04,36.86,37.01,7372.0,30.2603,30.3834,30.2357,30.3588,7372.0
2020-11-17 15:30:00,37.02,37.13,37.02,37.07,7712.0,30.367,30.4572,30.367,30.408,7712.0
2020-11-17 15:40:00,37.08,37.21,37.08,37.14,10188.0,30.4162,30.5228,30.4162,30.4654,10188.0
2020-11-17 15:50:00,37.14,37.36,37.14,37.31,15997.0,30.4654,30.6459,30.4654,30.6048,15997.0
2020-11-18 09:30:00,37.78,37.78,37.3,37.4,5386.0,30.9904,30.9904,30.5966,30.6787,5386.0
2020-11-18 09:40:00,37.55,38.05,37.55,37.88,4574.0,30.8017,31.2119,30.8017,31.0724,4574.0
2020-11-18 09:50:00,38.07,38.15,37.88,37.88,3399.0,31.2283,31.2939,31.0724,31.0724,3399.0
2020-11-18 10:00:00,37.85,38.42,37.85,38.4,6900.0,31.0478,31.5154,31.0478,31.499,6900.0
2020-11-18 10:10:00,38.44,38.44,38.03,38.03,4115.0,31.5318,31.5318,31.1955,31.1955,4115.0
2020-11-18 10:20:00,38.02,38.36,38.02,38.31,2100.0,31.1873,31.4661,31.1873,31.4251,2100.0
2020-11-18 10:30:00,38.23,38.4,38.2,38.36,2800.0,31.3595,31.499,31.3349,31.4661,2800.0
2020-11-18 10:40:00,38.4,38.5,38.27,38.5,2817.0,31.499,31.581,31.3923,31.581,2817.0
2020-11-18 10:50:00,38.5,38.87,38.45,38.87,3741.0,31.581,31.8845,31.54,31.8845,3741.0
2020-11-18 11:00:00,38.9,39.09,38.9,38.97,6954.0,31.9091,32.065,31.9091,31.9665,6954.0
2020-11-18 11:10:00,38.99,39.17,38.87,39.12,4280.0,31.9829,32.1306,31.8845,32.0896,4280.0
2020-11-18 11:20:00,39.25,39.25,39.07,39.17,4427.0,32.1962,32.1962,32.0486,32.1306,4427.0
2020-11-18 11:30:00,39.17,39.31,39.13,39.24,6470.0,32.1306,32.2454,32.0978,32.188,6470.0
2020-11-18 11:40:00,39.3,39.54,39.3,39.53,2331.0,32.2372,32.4341,32.2372,32.4259,2331.0
2020-11-18 11:50:00,39.48,39.65,39.48,39.64,2187.0,32.3849,32.5243,32.3849,32.5161,2187.0
2020-11-18 12:00:00,39.63,39.7,39.15,39.19,6881.0,32.5079,32.5653,32.1142,32.147,6881.0
2020-11-18 12:10:00,39.25,39.39,39.13,39.39,5100.0,32.1962,32.311,32.0978,32.311,5100.0
2020-11-18 12:20:00,39.42,39.51,39.16,39.16,3613.0,32.3357,32.4095,32.1224,32.1224,3613.0
2020-11-18 12:30:00,39.14,39.14,38.95,39.0,2300.0,32.106,32.106,31.9501,31.9911,2300.0
2020-11-18 12:40:00,39.11,39.2,39.11,39.14,2235.0,32.0814,32.1552,32.0814,32.106,2235.0
2020-11-18 12:50:00,39.18,39.33,39.18,39.33,2090.0,32.1388,32.2618,32.1388,32.2618,2090.0
2020-11-18 13:00:00,39.37,39.37,39.25,39.34,1540.0,32.2946,32.2946,32.1962,32.27,1540.0
2020-11-18 13:10:00,39.36,39.56,39.33,39.33,9983.0,32.2864,32.4505,32.2618,32.2618,9983.0
2020-11-18 13:20:00,39.34,39.34,39.1,39.1,1000.0,32.27,32.27,32.0732,32.0732,1000.0
2020-11-18 13:30:00,39.11,39.45,39.11,39.45,1176.0,32.0814,32.3603,32.0814,32.3603,1176.0
2020-11-18 13:40:00,39.61,39.67,39.16,39.18,8148.0,32.4915,32.5407,32.1224,32.1388,8148.0
2020-11-18 13:50:00,39.16,39.45,39.15,39.44,4758.0,32.1224,32.3603,32.1142,32.3521,4758.0
2020-11-18 14:00:00,39.42,39.61,39.33,39.4,6000.0,32.3357,32.4915,32.2618,32.3192,6000.0
2020-11-18 14:10:00,39.46,39.49,39.31,39.32,3740.0,32.3685,32.3931,32.2454,32.2536,3740.0
2020-11-18 14:20:00,39.32,39.33,38.86,39.0,9098.0,32.2536,32.2618,31.8763,31.9911,9098.0
2020-11-18 14:30:00,38.99,39.49,38.97,39.45,8369.0,31.9829,32.3931,31.9665,32.3603,8369.0
2020-11-18 14:40:00,39.36,39.83,39.36,39.49,17429.0,32.2864,32.672,32.2864,32.3931,17429.0
2020-11-18 14:50:00,39.48,39.53,39.35,39.37,11843.0,32.3849,32.4259,32.2782,32.2946,11843.0
2020-11-18 15:00:00,39.26,39.29,39.0,39.26,11604.0,32.2044,32.229,31.9911,32.2044,11604.0
2020-11-18 15:10:00,39.29,39.42,39.1,39.1,4250.0,32.229,32.3357,32.0732,32.0732,4250.0
2020-11-18 15:20:00,39.09,39.11,38.75,38.79,7600.0,32.065,32.0814,31.7861,31.8189,7600.0
2020-11-18 15:30:00,38.73,38.75,38.12,38.15,14847.0,31.7697,31.7861,31.2693,31.2939,14847.0
2020-11-18 15:40:00,38.15,38.24,38.04,38.06,13425.0,31.2939,31.3677,31.2037,31.2201,13425.0
2020-11-18 15:50:00,38.08,38.22,37.71,37.73,28476.0,31.2365,31.3513,30.933,30.9494,28476.0
2020-11-19 09:30:00,37.08,37.66,36.74,37.35,21098.0,30.4162,30.8919,30.1373,30.6377,21098.0
2020-11-19 09:40:00,37.38,37.96,37.36,37.83,14528.0,30.6623,31.138,30.6459,31.0314,14528.0
2020-11-19 09:50:00,37.79,37.94,37.58,37.94,8951.0,30.9986,31.1216,30.8263,31.1216,8951.0
2020-11-19 10:00:00,37.88,38.07,37.35,37.7,13103.0,31.0724,31.2283,30.6377,30.9248,13103.0
2020-11-19 10:10:00,37.74,37.74,37.21,37.21,9772.0,30.9576,30.9576,30.5228,30.5228,9772.0
2020-11-19 10:20:00,37.2,37.3,36.67,36.73,9586.0,30.5146,30.5966,30.0799,30.1291,9586.0
2020-11-19 10:30:00,36.69,36.8,36.5,36.71,6900.0,30.0963,30.1865,29.9404,30.1127,6900.0
2020-11-19 10:40:00,36.71,37.1,36.71,37.0,14292.0,30.1127,30.4326,30.1127,30.3506,14292.0
2020-11-19 10:50:00,36.97,36.99,36.8,36.8,4500.0,30.326,30.3424,30.1865,30.1865,4500.0
2020-11-19 11:00:00,36.72,37.02,36.69,37.01,5543.0,30.1209,30.367,30.0963,30.3588,5543.0
2020-11-19 11:10:00,36.95,37.12,36.81,37.08,6403.0,30.3095,30.449,30.1947,30.4162,6403.0
2020-11-19 11:20:00,37.0,37.71,37.0,37.63,13751.0,30.3506,30.933,30.3506,30.8673,13751.0
2020-11-19 11:30:00,37.57,37.77,37.2,37.51,5204.0,30.8181,30.9822,30.5146,30.7689,5204.0
2020-11-19 11:40:00,37.48,37.72,37.47,37.61,11430.0,30.7443,30.9412,30.7361,30.8509,11430.0
2020-11-19 11:50:00,37.65,37.68,37.2,37.35,4100.0,30.8837,30.9084,30.5146,30.6377,4100.0
2020-11-19 12:00:00,37.33,37.42,37.22,37.31,3300.0,30.6213,30.6951,30.531,30.6048,3300.0
2020-11-19 12:10:00,37.3,37.34,37.02,37.05,3600.0,30.5966,30.6295,30.367,30.3916,3600.0
2020-11-19 12:20:00,37.08,37.25,37.08,37.23,4800.0,30.4162,30.5556,30.4162,30.5392,4800.0
2020-11-19 12:30:00,37.22,37.38,37.17,37.34,5418.0,30.531,30.6623,30.49,30.6295,5418.0
2020-11-19 12:40:00,37.34,37.44,37.16,37.44,5260.0,30.6295,30.7115,30.4818,30.7115,5260.0
2020-11-19 12:50:00,37.42,37.68,37.37,37.67,4796.0,30.6951,30.9084,30.6541,30.9002,4796.0
2020-11-19 13:00:00,37.72,37.93,37.66,37.83,7700.0,30.9412,31.1134,30.8919,31.0314,7700.0
2020-11-19 13:10:00,37.88,38.05,37.87,38.05,6488.0,31.0724,31.2119,31.0642,31.2119,6488.0
2020-11-19 13:20:00,38.14,38.64,38.14,38.29,16750.0,31.2857,31.6958,31.2857,31.4087,16750.0
2020-11-19 13:30:00,38.3,38.3,38.12,38.29,6160.0,31.4169,31.4169,31.2693,31.4087,6160.0
2020-11-19 13:40:00,38.27,38.49,38.23,38.49,5400.0,31.3923,31.5728,31.3595,31.5728,5400.0
2020-11-19 13:50:00,38.48,38.48,38.04,38.12,4307.0,31.5646,31.5646,31.2037,31.2693,4307.0
2020-11-19 14:00:00,38.12,38.45,38.12,38.39,5728.0,31.2693,31.54,31.2693,31.4908,5728.0
2020-11-19 14:10:00,38.38,38.49,38.38,38.49,3100.0,31.4826,31.5728,31.4826,31.5728,3100.0
2020-11-19 14:20:00,38.51,39.04,38.46,38.83,46565.0,31.5892,32.0239,31.5482,31.8517,46565.0
2020-11-19 14:30:00,38.8,39.45,38.8,39.04,66559.0,31.8271,32.3603,31.8271,32.0239,66559.0
2020-11-19 14:40:00,39.1,39.32,39.05,39.2,30434.0,32.0732,32.2536,32.0321,32.1552,30434.0
2020-11-19 14:50:00,39.22,39.24,38.83,39.05,12029.0,32.1716,32.188,31.8517,32.0321,12029.0
2020-11-19 15:00:00,39.04,39.05,38.85,38.96,8521.0,32.0239,32.0321,31.8681,31.9583,8521.0
2020-11-19 15:10:00,38.99,39.07,38.82,38.82,5807.0,31.9829,32.0486,31.8435,31.8435,5807.0
2020-11-19 15:20:00,38.84,38.89,38.68,38.87,6600.0,31.8599,31.9009,31.7286,31.8845,6600.0
2020-11-19 15:30:00,38.92,39.31,38.87,39.24,10325.0,31.9255,32.2454,31.8845,32.188,10325.0
2020-11-19 15:40:00,39.23,39.39,39.14,39.29,8697.0,32.1798,32.311,32.106,32.229,8697.0
2020-11-19 15:50:00,39.32,39.65,39.31,39.47,30526.0,32.2536,32.5243,32.2454,32.3767,30526.0
2020-11-20 09:30:00,39.36,39.45,38.72,39.16,2487.0,32.2864,32.3603,31.7615,32.1224,2487.0
2020-11-20 09:40:00,39.1,39.4,39.1,39.31,14171.0,32.0732,32.3192,32.0732,32.2454,14171.0
2020-11-20 09:50:00,39.12,39.12,38.71,38.96,23852.0,32.0896,32.0896,31.7532,31.9583,23852.0
2020-11-20 10:00:00,38.95,39.28,38.93,39.21,4927.0,31.9501,32.2208,31.9337,32.1634,4927.0
2020-11-20 10:10:00,39.2,39.25,38.88,39.03,32103.0,32.1552,32.1962,31.8927,32.0157,32103.0
2020-11-20 10:20:00,39.04,39.31,39.04,39.2,2748.0,32.0239,32.2454,32.0239,32.1552,2748.0
2020-11-20 10:30:00,39.17,39.17,38.99,39.11,1700.0,32.1306,32.1306,31.9829,32.0814,1700.0
2020-11-20 10:40:00,39.08,39.1,38.86,38.86,3046.0,32.0568,32.0732,31.8763,31.8763,3046.0
2020-11-20 10:50:00,38.96,39.09,38.81,39.07,3863.0,31.9583,32.065,31.8353,32.0486,3863.0
2020-11-20 11:00:00,39.06,39.31,38.99,39.23,3645.0,32.0403,32.2454,31.9829,32.1798,3645.0
2020-11-20 11:10:00,39.2,39.22,39.01,39.13,3720.0,32.1552,32.1716,31.9993,32.0978,3720.0
2020-11-20 11:20:00,39.07,39.09,39.01,39.04,3191.0,32.0486,32.065,31.9993,32.0239,3191.0
2020-11-20 11:30:00,39.07,39.18,39.05,39.12,3207.0,32.0486,32.1388,32.0321,32.0896,3207.0
2020-11-20 11:40:00,39.08,39.29,39.08,39.28,17228.0,32.0568,32.229,32.0568,32.2208,17228.0
2020-11-20 11:50:00,39.3,39.33,39.25,39.27,6691.0,32.2372,32.2618,32.1962,32.2126,6691.0
2020-11-20 12:00:00,39.28,39.28,39.07,39.07,11473.0,32.2208,32.2208,32.0486,32.0486,11473.0
2020-11-20 12:10:00,39.08,39.12,38.96,39.11,7213.0,32.0568,32.0896,31.9583,32.0814,7213.0
2020-11-20 12:20:00,39.07,39.08,38.95,39.0,11027.0,32.0486,32.0568,31.9501,31.9911,11027.0
2020-11-20 12:30:00,39.0,39.0,38.79,38.88,8106.0,31.9911,31.9911,31.8189,31.8927,8106.0
2020-11-20 12:40:00,38.87,38.92,38.71,38.72,18953.0,31.8845,31.9255,31.7532,31.7615,18953.0
2020-11-20 12:50:00,38.74,38.8,38.72,38.8,3361.0,31.7779,31.8271,31.7615,31.8271,3361.0
2020-11-20 13:00:00,38.82,39.04,38.82,38.85,2400.0,31.8435,32.0239,31.8435,31.8681,2400.0
2020-11-20 13:10:00,38.87,38.94,38.78,38.93,2600.0,31.8845,31.9419,31.8107,31.9337,2600.0
2020-11-20 13:20:00,38.96,39.11,38.96,39.11,6150.0,31.9583,32.0814,31.9583,32.0814,6150.0
2020-11-20 13:30:00,39.12,39.27,39.1,39.21,4000.0,32.0896,32.2126,32.0732,32.1634,4000.0
2020-11-20 13:40:00,39.15,39.26,39.12,39.17,1900.0,32.1142,32.2044,32.0896,32.1306,1900.0
2020-11-20 13:50:00,39.27,39.29,39.16,39.22,2017.0,32.2126,32.229,32.1224,32.1716,2017.0
2020-11-20 14:00:00,39.2,39.21,39.09,39.12,1894.0,32.1552,32.1634,32.065,32.0896,1894.0
2020-11-20 14:10:00,39.1,39.47,39.07,39.47,7970.0,32.0732,32.3767,32.0486,32.3767,7970.0
2020-11-20 14:20:00,39.47,39.62,39.43,39.62,7585.0,32.3767,32.4997,32.3439,32.4997,7585.0
2020-11-20 14:30:00,39.62,39.66,39.42,39.6,7365.0,32.4997,32.5325,32.3357,32.4833,7365.0
2020-11-20 14:40:00,39.6,39.6,39.42,39.46,4895.0,32.4833,32.4833,32.3357,32.3685,4895.0
2020-11-20 14:50:00,39.43,39.57,39.41,39.53,4367.0,32.3439,32.4587,32.3274,32.4259,4367.0
2020-11-20 15:00:00,39.53,39.54,39.44,39.45,3922.0,32.4259,32.4341,32.3521,32.3603,3922.0
2020-11-20 15:10:00,39.46,39.49,39.23,39.34,5936.0,32.3685,32.3931,32.1798,32.27,5936.0
2020-11-20 15:20:00,39.36,39.49,39.35,39.44,4465.0,32.2864,32.3931,32.2782,32.3521,4465.0
2020-11-20 15:30:00,39.44,39.76,39.44,39.76,12061.0,32.3521,32.6145,32.3521,32.6145,12061.0
2020-11-20 15:40:00,39.78,40.0,39.78,39.9,21202.0,32.631,32.8114,32.631,32.7294,21202.0
2020-11-20 15:50:00,39.91,39.98,39.81,39.85,23385.0,32.7376,32.795,32.6556,32.6884,23385.0
2020-11-23 09:30:00,40.71,41.2,40.7,40.98,11587.0,33.3938,33.7958,33.3856,33.6153,11587.0
2020-11-23 09:40:00,40.98,41.35,40.98,41.35,8442.0,33.6153,33.9188,33.6153,33.9188,8442.0
2020-11-23 09:50:00,41.44,41.5,41.29,41.35,8105.0,33.9926,34.0418,33.8696,33.9188,8105.0
2020-11-23 10:00:00,41.39,41.8,41.26,41.65,9574.0,33.9516,34.2879,33.845,34.1649,9574.0
2020-11-23 10:10:00,41.69,42.05,41.63,42.02,8983.0,34.1977,34.493,34.1485,34.4684,8983.0
2020-11-23 10:20:00,41.97,42.31,41.92,41.98,29206.0,34.4274,34.7063,34.3864,34.4356,29206.0
2020-11-23 10:30:00,42.01,42.25,41.99,42.19,6535.0,34.4602,34.6571,34.4438,34.6078,6535.0
2020-11-23 10:40:00,42.17,42.39,42.06,42.36,6000.0,34.5914,34.7719,34.5012,34.7473,6000.0
2020-11-23 10:50:00,42.43,42.5,42.32,42.46,3753.0,34.8047,34.8621,34.7145,34.8293,3753.0
2020-11-23 11:00:00,42.5,42.6,42.3,42.56,4909.0,34.8621,34.9442,34.6981,34.9113,4909.0
2020-11-23 11:10:00,42.5,42.83,42.42,42.82,4645.0,34.8621,35.1328,34.7965,35.1246,4645.0
2020-11-23 11:20:00,42.88,43.28,42.85,43.22,5660.0,35.1738,35.502,35.1492,35.4527,5660.0
2020-11-23 11:30:00,43.0,43.06,42.78,42.82,8877.0,35.2723,35.3215,35.0918,35.1246,8877.0
2020-11-23 11:40:00,42.76,42.78,42.48,42.62,4007.0,35.0754,35.0918,34.8457,34.9606,4007.0
2020-11-23 11:50:00,42.69,43.01,42.69,42.87,5286.0,35.018,35.2805,35.018,35.1656,5286.0
2020-11-23 12:00:00,42.9,42.97,42.81,42.94,2884.0,35.1902,35.2477,35.1164,35.2231,2884.0
2020-11-23 12:10:00,42.92,43.01,42.73,42.9,3695.0,35.2066,35.2805,35.0508,35.1902,3695.0
2020-11-23 12:20:00,42.98,43.13,42.95,43.03,5399.0,35.2559,35.3789,35.2313,35.2969,5399.0
2020-11-23 12:30:00,43.0,43.21,42.95,43.2,5047.0,35.2723,35.4445,35.2313,35.4363,5047.0
2020-11-23 12:40:00,43.21,43.25,42.93,43.04,5973.0,35.4445,35.4773,35.2149,35.3051,5973.0
2020-11-23 12:50:00,43.08,43.23,43.04,43.2,5519.0,35.3379,35.4609,35.3051,35.4363,5519.0
2020-11-23 13:00:00,43.15,43.18,42.99,43.05,4207.0,35.3953,35.4199,35.2641,35.3133,4207.0
2020-11-23 13:10:00,43.1,43.48,43.09,43.47,4341.0,35.3543,35.666,35.3461,35.6578,4341.0
2020-11-23 13:20:00,43.5,43.63,43.33,43.46,6879.0,35.6824,35.7891,35.543,35.6496,6879.0
2020-11-23 13:30:00,43.45,43.56,43.33,43.52,6675.0,35.6414,35.7316,35.543,35.6988,6675.0
2020-11-23 13:40:00,43.53,43.61,43.27,43.27,7875.0,35.707,35.7726,35.4937,35.4937,7875.0
2020-11-23 13:50:00,43.28,43.72,43.26,43.69,10533.0,35.502,35.8629,35.4855,35.8383,10533.0
2020-11-23 14:00:00,43.69,43.78,43.51,43.55,5100.0,35.8383,35.9121,35.6906,35.7234,5100.0
2020-11-23 14:10:00,43.5,43.86,43.48,43.84,9317.0,35.6824,35.9777,35.666,35.9613,9317.0
2020-11-23 14:20:00,43.83,44.2,43.83,44.19,12293.0,35.9531,36.2566,35.9531,36.2484,12293.0
2020-11-23 14:30:00,44.19,44.28,44.06,44.13,17957.0,36.2484,36.3222,36.1418,36.1992,17957.0
2020-11-23 14:40:00,44.12,44.29,44.1,44.12,8293.0,36.191,36.3304,36.1746,36.191,8293.0
2020-11-23 14:50:00,44.13,44.4,44.12,44.4,4934.0,36.1992,36.4207,36.191,36.4207,4934.0
2020-11-23 15:00:00,44.42,44.73,44.33,44.73,7942.0,36.4371,36.6914,36.3633,36.6914,7942.0
2020-11-23 15:10:00,44.74,44.75,44.42,44.42,10746.0,36.6996,36.7078,36.4371,36.4371,10746.0
2020-11-23 15:20:00,44.39,44.42,44.13,44.17,7800.0,36.4125,36.4371,36.1992,36.232,7800.0
2020-11-23 15:30:00,44.16,44.4,43.94,44.04,11320.0,36.2238,36.4207,36.0433,36.1254,11320.0
2020-11-23 15:40:00,44.12,44.5,44.12,44.46,12565.0,36.191,36.5027,36.191,36.4699,12565.0
2020-11-23 15:50:00,44.47,44.69,44.41,44.57,37583.0,36.4781,36.6586,36.4289,36.5601,37583.0
2020-11-24 09:30:00,46.68,46.68,45.35,46.0,24325.0,38.2909,38.2909,37.1999,37.7331,24325.0
2020-11-24 09:40:00,46.03,46.41,45.08,45.08,14496.0,37.7577,38.0694,36.9785,36.9785,14496.0
2020-11-24 09:50:00,45.14,46.09,45.03,46.07,7260.0,37.0277,37.807,36.9375,37.7905,7260.0
2020-11-24 10:00:00,46.12,46.52,46.12,46.3,7439.0,37.8316,38.1597,37.8316,37.9792,7439.0
2020-11-24 10:10:00,46.28,46.41,45.87,46.15,5592.0,37.9628,38.0694,37.6265,37.8562,5592.0
2020-11-24 10:20:00,46.28,46.28,45.7,45.91,12216.0,37.9628,37.9628,37.487,37.6593,12216.0
2020-11-24 10:30:00,45.9,46.31,45.9,46.06,9335.0,37.6511,37.9874,37.6511,37.7823,9335.0
2020-11-24 10:40:00,46.07,46.81,46.07,46.73,7926.0,37.7905,38.3976,37.7905,38.3319,7926.0
2020-11-24 10:50:00,46.79,46.88,46.4,46.4,6842.0,38.3812,38.455,38.0612,38.0612,6842.0
2020-11-24 11:00:00,46.46,46.75,46.46,46.73,4029.0,38.1105,38.3483,38.1105,38.3319,4029.0
2020-11-24 11:10:00,46.78,46.8,46.53,46.66,6586.0,38.373,38.3894,38.1679,38.2745,6586.0
2020-11-24 11:20:00,46.68,46.75,46.38,46.41,6754.0,38.2909,38.3483,38.0448,38.0694,6754.0
2020-11-24 11:30:00,46.36,46.66,46.25,46.46,3700.0,38.0284,38.2745,37.9382,38.1105,3700.0
2020-11-24 11:40:00,46.52,46.53,46.33,46.42,6573.0,38.1597,38.1679,38.0038,38.0776,6573.0
2020-11-24 11:50:00,46.47,46.52,46.2,46.31,7943.0,38.1187,38.1597,37.8972,37.9874,7943.0
2020-11-24 12:00:00,46.36,46.5,46.3,46.36,3466.0,38.0284,38.1433,37.9792,38.0284,3466.0
2020-11-24 12:10:00,46.34,46.55,46.32,46.39,2800.0,38.012,38.1843,37.9956,38.053,2800.0
2020-11-24 12:20:00,46.38,46.4,46.2,46.4,4490.0,38.0448,38.0612,37.8972,38.0612,4490.0
2020-11-24 12:30:00,46.4,46.46,46.3,46.3,3340.0,38.0612,38.1105,37.9792,37.9792,3340.0
2020-11-24 12:40:00,46.32,46.64,46.26,46.54,3600.0,37.9956,38.2581,37.9464,38.1761,3600.0
2020-11-24 12:50:00,46.55,46.65,46.47,46.62,3097.0,38.1843,38.2663,38.1187,38.2417,3097.0
2020-11-24 13:00:00,46.62,46.94,46.62,46.83,7410.0,38.2417,38.5042,38.2417,38.414,7410.0
2020-11-24 13:10:00,46.88,46.94,46.81,46.93,2550.0,38.455,38.5042,38.3976,38.496,2550.0
2020-11-24 13:20:00,46.92,46.92,46.6,46.6,4113.0,38.4878,38.4878,38.2253,38.2253,4113.0
2020-11-24 13:30:00,46.58,46.58,46.3,46.44,9544.0,38.2089,38.2089,37.9792,38.0941,9544.0
2020-11-24 13:40:00,46.45,46.57,46.22,46.34,5598.0,38.1023,38.2007,37.9136,38.012,5598.0
2020-11-24 13:50:00,46.34,46.34,46.01,46.04,3900.0,38.012,38.012,37.7413,37.7659,3900.0
2020-11-24 14:00:00,46.03,46.05,45.67,45.67,6679.0,37.7577,37.7741,37.4624,37.4624,6679.0
2020-11-24 14:10:00,45.67,46.13,45.67,46.06,9120.0,37.4624,37.8398,37.4624,37.7823,9120.0
2020-11-24 14:20:00,46.05,46.07,45.92,45.99,9548.0,37.7741,37.7905,37.6675,37.7249,9548.0
2020-11-24 14:30:00,45.91,46.21,45.73,46.18,14770.0,37.6593,37.9054,37.5117,37.8808,14770.0
2020-11-24 14:40:00,46.15,46.2,46.0,46.05,4400.0,37.8562,37.8972,37.7331,37.7741,4400.0
2020-11-24 14:50:00,45.97,46.49,45.97,46.49,4818.0,37.7085,38.1351,37.7085,38.1351,4818.0
2020-11-24 15:00:00,46.49,46.89,46.47,46.85,5343.0,38.1351,38.4632,38.1187,38.4304,5343.0
2020-11-24 15:10:00,46.82,46.91,46.6,46.64,14077.0,38.4058,38.4796,38.2253,38.2581,14077.0
2020-11-24 15:20:00,46.72,46.85,46.69,46.8,5463.0,38.3237,38.4304,38.2991,38.3894,5463.0
2020-11-24 15:30:00,46.79,46.96,46.74,46.94,10297.0,38.3812,38.5206,38.3401,38.5042,10297.0
2020-11-24 15:40:00,46.99,47.18,46.99,47.17,9331.0,38.5452,38.7011,38.5452,38.6929,9331.0
2020-11-24 15:50:00,47.15,47.24,47.08,47.15,27565.0,38.6765,38.7503,38.619,38.6765,27565.0
2020-11-25 09:30:00,46.11,46.11,45.29,45.35,5810.0,37.8234,37.8234,37.1507,37.1999,5810.0
2020-11-25 09:40:00,45.33,45.33,44.8,44.81,13385.0,37.1835,37.1835,36.7488,36.757,13385.0
2020-11-25 09:50:00,44.8,44.84,44.25,44.6,13881.0,36.7488,36.7816,36.2976,36.5847,13881.0
2020-11-25 10:00:00,44.57,44.77,44.25,44.6,6756.0,36.5601,36.7242,36.2976,36.5847,6756.0
2020-11-25 10:10:00,44.68,44.97,44.49,44.96,8529.0,36.6504,36.8882,36.4945,36.88,8529.0
2020-11-25 10:20:00,44.96,45.35,44.96,45.35,5780.0,36.88,37.1999,36.88,37.1999,5780.0
2020-11-25 10:30:00,45.38,45.43,45.26,45.32,2100.0,37.2246,37.2656,37.1261,37.1753,2100.0
2020-11-25 10:40:00,45.25,45.6,45.19,45.6,1900.0,37.1179,37.405,37.0687,37.405,1900.0
2020-11-25 10:50:00,45.85,45.95,45.67,45.67,2100.0,37.6101,37.6921,37.4624,37.4624,2100.0
2020-11-25 11:00:00,45.76,46.38,45.71,46.38,2939.0,37.5363,38.0448,37.4952,38.0448,2939.0
2020-11-25 11:10:00,46.42,46.52,46.28,46.32,2000.0,38.0776,38.1597,37.9628,37.9956,2000.0
2020-11-25 11:20:00,46.38,46.41,45.8,45.8,3051.0,38.0448,38.0694,37.5691,37.5691,3051.0
2020-11-25 11:30:00,45.95,46.24,45.8,46.24,2900.0,37.6921,37.93,37.5691,37.93,2900.0
2020-11-25 11:40:00,46.26,46.36,45.86,46.13,5771.0,37.9464,38.0284,37.6183,37.8398,5771.0
2020-11-25 11:50:00,46.11,46.22,46.07,46.07,2279.0,37.8234,37.9136,37.7905,37.7905,2279.0
2020-11-25 12:00:00,46.03,46.25,46.03,46.25,2550.0,37.7577,37.9382,37.7577,37.9382,2550.0
2020-11-25 12:10:00,46.33,46.37,46.21,46.25,2699.0,38.0038,38.0366,37.9054,37.9382,2699.0
2020-11-25 12:20:00,46.21,46.29,46.11,46.29,2450.0,37.9054,37.971,37.8234,37.971,2450.0
2020-11-25 12:30:00,46.22,46.35,46.12,46.12,3300.0,37.9136,38.0202,37.8316,37.8316,3300.0
2020-11-25 12:40:00,46.14,46.35,46.1,46.34,8947.0,37.848,38.0202,37.8152,38.012,8947.0
2020-11-25 12:50:00,46.24,46.34,46.11,46.34,2900.0,37.93,38.012,37.8234,38.012,2900.0
2020-11-25 13:00:00,46.42,46.7,46.39,46.7,3200.0,38.0776,38.3073,38.053,38.3073,3200.0
2020-11-25 13:10:00,46.73,46.88,46.73,46.85,3334.0,38.3319,38.455,38.3319,38.4304,3334.0
2020-11-25 13:20:00,46.85,46.94,46.76,46.94,2000.0,38.4304,38.5042,38.3565,38.5042,2000.0
2020-11-25 13:30:00,47.0,47.14,46.9,46.98,3099.0,38.5534,38.6683,38.4714,38.537,3099.0
2020-11-25 13:40:00,46.93,46.93,46.6,46.69,6946.0,38.496,38.496,38.2253,38.2991,6946.0
2020-11-25 13:50:00,46.68,46.76,46.54,46.56,7718.0,38.2909,38.3565,38.1761,38.1925,7718.0
2020-11-25 14:00:00,46.5,46.51,46.19,46.2,6617.0,38.1433,38.1515,37.889,37.8972,6617.0
2020-11-25 14:10:00,46.24,46.25,45.82,46.0,11101.0,37.93,37.9382,37.5855,37.7331,11101.0
2020-11-25 14:20:00,45.97,46.07,45.85,46.0,3713.0,37.7085,37.7905,37.6101,37.7331,3713.0
2020-11-25 14:30:00,45.97,46.03,45.89,45.91,4300.0,37.7085,37.7577,37.6429,37.6593,4300.0
2020-11-25 14:40:00,45.91,45.96,45.65,45.75,3100.0,37.6593,37.7003,37.446,37.5281,3100.0
2020-11-25 14:50:00,45.76,45.79,45.58,45.7,6770.0,37.5363,37.5609,37.3886,37.487,6770.0
2020-11-25 15:00:00,45.67,45.76,45.62,45.63,5299.0,37.4624,37.5363,37.4214,37.4296,5299.0
2020-11-25 15:10:00,45.64,45.79,45.64,45.71,5100.0,37.4378,37.5609,37.4378,37.4952,5100.0
2020-11-25 15:20:00,45.74,45.77,45.64,45.64,4705.0,37.5199,37.5445,37.4378,37.4378,4705.0
2020-11-25 15:30:00,45.64,45.7,45.54,45.63,8809.0,37.4378,37.487,37.3558,37.4296,8809.0
2020-11-25 15:40:00,45.61,45.61,45.41,45.48,6045.0,37.4132,37.4132,37.2492,37.3066,6045.0
2020-11-25 15:50:00,45.44,45.47,45.3,45.41,17117.0,37.2738,37.2984,37.1589,37.2492,17117.0
2020-11-27 09:30:00,44.5,44.59,43.62,44.43,23287.0,36.5027,36.5765,35.7808,36.4453,23287.0
2020-11-27 09:40:00,44.4,44.66,43.85,44.36,13171.0,36.4207,36.6339,35.9695,36.3879,13171.0
2020-11-27 09:50:00,44.37,44.47,43.7,43.93,20825.0,36.3961,36.4781,35.8465,36.0351,20825.0
2020-11-27 10:00:00,43.93,44.02,43.65,43.87,14971.0,36.0351,36.109,35.8055,35.9859,14971.0
2020-11-27 10:10:00,43.77,43.94,43.19,43.2,22287.0,35.9039,36.0433,35.4281,35.4363,22287.0
2020-11-27 10:20:00,43.16,43.23,42.84,42.89,32167.0,35.4035,35.4609,35.141,35.182,32167.0
2020-11-27 10:30:00,42.96,42.96,42.52,42.91,13583.0,35.2395,35.2395,34.8785,35.1984,13583.0
2020-11-27 10:40:00,42.96,43.77,42.96,43.75,10207.0,35.2395,35.9039,35.2395,35.8875,10207.0
2020-11-27 10:50:00,43.75,44.19,43.72,44.19,11824.0,35.8875,36.2484,35.8629,36.2484,11824.0
2020-11-27 11:00:00,44.16,44.16,43.82,43.82,6940.0,36.2238,36.2238,35.9449,35.9449,6940.0
2020-11-27 11:10:00,43.76,43.83,43.68,43.8,8350.0,35.8957,35.9531,35.8301,35.9285,8350.0
2020-11-27 11:20:00,43.76,43.93,43.64,43.74,5617.0,35.8957,36.0351,35.7973,35.8793,5617.0
2020-11-27 11:30:00,43.68,44.04,43.56,44.03,8510.0,35.8301,36.1254,35.7316,36.1172,8510.0
2020-11-27 11:40:00,44.03,44.46,44.03,44.32,7694.0,36.1172,36.4699,36.1172,36.355,7694.0
2020-11-27 11:50:00,44.36,44.6,44.22,44.36,6850.0,36.3879,36.5847,36.273,36.3879,6850.0
2020-11-27 12:00:00,44.26,44.36,44.22,44.27,6623.0,36.3058,36.3879,36.273,36.314,6623.0
2020-11-27 12:10:00,44.27,44.27,43.78,43.82,9908.0,36.314,36.314,35.9121,35.9449,9908.0
2020-11-27 12:20:00,43.82,43.85,43.37,43.39,11902.0,35.9449,35.9695,35.5758,35.5922,11902.0
2020-11-27 12:30:00,43.41,43.72,43.34,43.67,9669.0,35.6086,35.8629,35.5512,35.8219,9669.0
2020-11-27 12:40:00,43.63,43.83,43.59,43.82,9809.0,35.7891,35.9531,35.7562,35.9449,9809.0
2020-11-27 12:50:00,43.73,43.79,43.45,43.53,17033.0,35.8711,35.9203,35.6414,35.707,17033.0
2020-11-30 09:30:00,42.7,42.91,42.26,42.78,11930.0,35.0262,35.1984,34.6653,35.0918,11930.0
2020-11-30 09:40:00,42.78,43.23,42.78,42.97,15550.0,35.0918,35.4609,35.0918,35.2477,15550.0
2020-11-30 09:50:00,42.93,42.94,42.34,42.67,12900.0,35.2149,35.2231,34.7309,35.0016,12900.0
2020-11-30 10:00:00,42.72,42.91,42.49,42.53,11893.0,35.0426,35.1984,34.8539,34.8867,11893.0
2020-11-30 10:10:00,42.52,42.63,42.07,42.1,13856.0,34.8785,34.9688,34.5094,34.534,13856.0
2020-11-30 10:20:00,42.03,42.03,41.59,41.62,18532.0,34.4766,34.4766,34.1157,34.1403,18532.0
2020-11-30 10:30:00,41.63,41.74,41.45,41.49,20514.0,34.1485,34.2387,34.0008,34.0336,20514.0
2020-11-30 10:40:00,41.5,41.8,41.3,41.75,20039.0,34.0418,34.2879,33.8778,34.2469,20039.0
2020-11-30 10:50:00,41.76,41.98,41.76,41.93,16010.0,34.2551,34.4356,34.2551,34.3946,16010.0
2020-11-30 11:00:00,41.96,42.25,41.81,42.24,13146.0,34.4192,34.6571,34.2961,34.6489,13146.0
2020-11-30 11:10:00,42.23,42.28,41.92,42.02,9060.0,34.6407,34.6817,34.3864,34.4684,9060.0
2020-11-30 11:20:00,41.98,42.1,41.57,41.59,13464.0,34.4356,34.534,34.0993,34.1157,13464.0
2020-11-30 11:30:00,41.6,41.7,41.49,41.61,9300.0,34.1239,34.2059,34.0336,34.1321,9300.0
2020-11-30 11:40:00,41.59,41.73,41.48,41.73,9587.0,34.1157,34.2305,34.0254,34.2305,9587.0
2020-11-30 11:50:00,41.66,41.83,41.6,41.69,7534.0,34.1731,34.3125,34.1239,34.1977,7534.0
2020-11-30 12:00:00,41.72,41.72,41.36,41.48,11000.0,34.2223,34.2223,33.927,34.0254,11000.0
2020-11-30 12:10:00,41.52,41.61,41.46,41.47,12030.0,34.0582,34.1321,34.009,34.0172,12030.0
2020-11-30 12:20:00,41.48,41.54,41.33,41.36,9459.0,34.0254,34.0747,33.9024,33.927,9459.0
2020-11-30 12:30:00,41.35,41.67,41.35,41.5,19632.0,33.9188,34.1813,33.9188,34.0418,19632.0
2020-11-30 12:40:00,41.51,41.55,41.35,41.51,9212.0,34.05,34.0829,33.9188,34.05,9212.0
2020-11-30 12:50:00,41.49,41.56,41.39,41.47,10100.0,34.0336,34.0911,33.9516,34.0172,10100.0
2020-11-30 13:00:00,41.45,41.55,41.31,41.35,8814.0,34.0008,34.0829,33.886,33.9188,8814.0
2020-11-30 13:10:00,41.38,41.42,41.3,41.4,9443.0,33.9434,33.9762,33.8778,33.9598,9443.0
2020-11-30 13:20:00,41.34,41.59,41.33,41.56,8786.0,33.9106,34.1157,33.9024,34.0911,8786.0
2020-11-30 13:30:00,41.54,41.7,41.5,41.7,10674.0,34.0747,34.2059,34.0418,34.2059,10674.0
2020-11-30 13:40:00,41.71,41.83,41.65,41.81,9320.0,34.2141,34.3125,34.1649,34.2961,9320.0
2020-11-30 13:50:00,41.82,41.82,41.5,41.56,8830.0,34.3043,34.3043,34.0418,34.0911,8830.0
2020-11-30 14:00:00,41.48,41.48,41.31,41.46,15264.0,34.0254,34.0254,33.886,34.009,15264.0
2020-11-30 14:10:00,41.46,41.49,41.25,41.27,11000.0,34.009,34.0336,33.8368,33.8532,11000.0
2020-11-30 14:20:00,41.27,41.29,41.14,41.17,12493.0,33.8532,33.8696,33.7465,33.7711,12493.0
2020-11-30 14:30:00,41.17,41.44,41.17,41.37,12484.0,33.7711,33.9926,33.7711,33.9352,12484.0
2020-11-30 14:40:00,41.37,41.38,40.93,40.93,33028.0,33.9352,33.9434,33.5743,33.5743,33028.0
2020-11-30 14:50:00,40.92,41.24,40.82,41.23,24329.0,33.5661,33.8286,33.484,33.8204,24329.0
2020-11-30 15:00:00,41.25,41.48,41.13,41.48,27558.0,33.8368,34.0254,33.7383,34.0254,27558.0
2020-11-30 15:10:00,41.46,41.78,41.39,41.76,26121.0,34.009,34.2715,33.9516,34.2551,26121.0
2020-11-30 15:20:00,41.69,41.69,41.23,41.23,23342.0,34.1977,34.1977,33.8204,33.8204,23342.0
2020-11-30 15:30:00,41.2,41.21,40.92,40.92,26089.0,33.7958,33.804,33.5661,33.5661,26089.0
2020-11-30 15:40:00,40.91,40.91,40.55,40.59,42782.0,33.5579,33.5579,33.2626,33.2954,42782.0
2020-11-30 15:50:00,40.59,40.59,39.79,39.93,137072.0,33.2954,33.2954,32.6392,32.754,137072.0
2020-12-01 09:30:00,41.85,41.85,40.96,41.71,7034.0,34.3289,34.3289,33.5989,34.2141,7034.0
2020-12-01 09:40:00,41.8,41.87,41.15,41.19,23508.0,34.2879,34.3453,33.7547,33.7876,23508.0
2020-12-01 09:50:00,41.16,41.5,41.11,41.5,7000.0,33.7629,34.0418,33.7219,34.0418,7000.0
2020-12-01 10:00:00,41.58,41.58,40.95,40.95,12739.0,34.1075,34.1075,33.5907,33.5907,12739.0
2020-12-01 10:10:00,40.95,41.41,40.89,41.3,6798.0,33.5907,33.968,33.5415,33.8778,6798.0
2020-12-01 10:20:00,41.36,41.43,41.1,41.1,8875.0,33.927,33.9844,33.7137,33.7137,8875.0
2020-12-01 10:30:00,41.07,41.09,40.46,40.64,7318.0,33.6891,33.7055,33.1887,33.3364,7318.0
2020-12-01 10:40:00,40.64,40.75,40.47,40.69,4460.0,33.3364,33.4266,33.197,33.3774,4460.0
2020-12-01 10:50:00,40.77,40.77,40.63,40.65,3700.0,33.443,33.443,33.3282,33.3446,3700.0
2020-12-01 11:00:00,40.66,40.73,40.48,40.62,5400.0,33.3528,33.4102,33.2052,33.32,5400.0
2020-12-01 11:10:00,40.65,40.9,40.52,40.76,5200.0,33.3446,33.5497,33.238,33.4348,5200.0
2020-12-01 11:20:00,40.72,40.8,40.61,40.63,5194.0,33.402,33.4676,33.3118,33.3282,5194.0
2020-12-01 11:30:00,40.62,40.62,40.1,40.16,11281.0,33.32,33.32,32.8934,32.9427,11281.0
2020-12-01 11:40:00,40.16,40.32,40.1,40.1,5800.0,32.9427,33.0739,32.8934,32.8934,5800.0
2020-12-01 11:50:00,40.05,40.19,40.0,40.0,4043.0,32.8524,32.9673,32.8114,32.8114,4043.0
2020-12-01 12:00:00,40.0,40.06,39.92,39.95,14200.0,32.8114,32.8606,32.7458,32.7704,14200.0
2020-12-01 12:10:00,39.95,39.95,39.73,39.82,2800.0,32.7704,32.7704,32.5899,32.6638,2800.0
2020-12-01 12:20:00,39.81,40.11,39.8,40.1,4916.0,32.6556,32.9016,32.6474,32.8934,4916.0
2020-12-01 12:30:00,40.09,40.4,39.89,40.32,46567.0,32.8852,33.1395,32.7212,33.0739,46567.0
2020-12-01 12:40:00,40.41,40.5,40.31,40.32,5327.0,33.1477,33.2216,33.0657,33.0739,5327.0
2020-12-01 12:50:00,40.38,40.45,40.31,40.4,3870.0,33.1231,33.1805,33.0657,33.1395,3870.0
2020-12-01 13:00:00,40.43,40.48,40.2,40.22,5361.0,33.1641,33.2052,32.9755,32.9919,5361.0
2020-12-01 13:10:00,40.22,40.24,40.12,40.22,2800.0,32.9919,33.0083,32.9099,32.9919,2800.0
2020-12-01 13:20:00,40.27,40.27,40.1,40.12,2700.0,33.0329,33.0329,32.8934,32.9099,2700.0
2020-12-01 13:30:00,40.0,40.0,39.79,39.89,3630.0,32.8114,32.8114,32.6392,32.7212,3630.0
2020-12-01 13:40:00,39.89,39.93,39.65,39.66,5200.0,32.7212,32.754,32.5243,32.5325,5200.0
2020-12-01 13:50:00,39.66,39.85,39.55,39.84,3717.0,32.5325,32.6884,32.4423,32.6802,3717.0
2020-12-01 14:00:00,39.89,39.96,39.85,39.88,4079.0,32.7212,32.7786,32.6884,32.713,4079.0
2020-12-01 14:10:00,39.86,39.87,39.6,39.82,4577.0,32.6966,32.7048,32.4833,32.6638,4577.0
2020-12-01 14:20:00,39.87,40.03,39.85,40.0,2500.0,32.7048,32.836,32.6884,32.8114,2500.0
2020-12-01 14:30:00,40.02,40.03,39.89,39.96,6300.0,32.8278,32.836,32.7212,32.7786,6300.0
2020-12-01 14:40:00,39.93,39.99,39.87,39.91,3632.0,32.754,32.8032,32.7048,32.7376,3632.0
2020-12-01 14:50:00,39.94,40.0,39.87,39.93,2100.0,32.7622,32.8114,32.7048,32.754,2100.0
2020-12-01 15:00:00,39.86,39.88,39.67,39.84,6200.0,32.6966,32.713,32.5407,32.6802,6200.0
2020-12-01 15:10:00,39.85,40.03,39.84,39.96,8487.0,32.6884,32.836,32.6802,32.7786,8487.0
2020-12-01 15:20:00,39.91,40.09,39.91,39.99,7000.0,32.7376,32.8852,32.7376,32.8032,7000.0
2020-12-01 15:30:00,40.01,40.02,39.7,39.7,8200.0,32.8196,32.8278,32.5653,32.5653,8200.0
2020-12-01 15:40:00,39.68,39.82,39.64,39.81,11525.0,32.5489,32.6638,32.5161,32.6556,11525.0
2020-12-01 15:50:00,39.79,39.9,39.73,39.89,18982.0,32.6392,32.7294,32.5899,32.7212,18982.0
2020-12-02 09:30:00,39.38,40.41,39.38,40.34,4584.0,32.3028,33.1477,32.3028,33.0903,4584.0
2020-12-02 09:40:00,40.47,40.63,40.25,40.35,3369.0,33.197,33.3282,33.0165,33.0985,3369.0
2020-12-02 09:50:00,40.29,40.49,40.24,40.31,4338.0,33.0493,33.2134,33.0083,33.0657,4338.0
2020-12-02 10:00:00,40.36,40.57,40.14,40.16,8132.0,33.1067,33.279,32.9263,32.9427,8132.0
2020-12-02 10:10:00,40.05,40.2,39.98,40.06,15227.0,32.8524,32.9755,32.795,32.8606,15227.0
2020-12-02 10:20:00,40.04,40.4,39.97,40.27,8297.0,32.8442,33.1395,32.7868,33.0329,8297.0
2020-12-02 10:30:00,40.21,40.83,40.19,40.82,24684.0,32.9837,33.4923,32.9673,33.484,24684.0
2020-12-02 10:40:00,40.8,41.15,40.78,41.13,1600.0,33.4676,33.7547,33.4512,33.7383,1600.0
2020-12-02 10:50:00,41.01,41.54,41.01,41.49,2500.0,33.6399,34.0747,33.6399,34.0336,2500.0
2020-12-02 11:00:00,41.53,41.64,41.38,41.57,5033.0,34.0665,34.1567,33.9434,34.0993,5033.0
2020-12-02 11:10:00,41.6,41.97,41.6,41.83,3564.0,34.1239,34.4274,34.1239,34.3125,3564.0
2020-12-02 11:20:00,41.85,42.12,41.84,42.07,1951.0,34.3289,34.5504,34.3207,34.5094,1951.0
2020-12-02 11:30:00,42.06,42.06,41.82,41.82,2584.0,34.5012,34.5012,34.3043,34.3043,2584.0
2020-12-02 11:40:00,42.05,42.16,41.78,42.16,7267.0,34.493,34.5832,34.2715,34.5832,7267.0
2020-12-02 11:50:00,42.13,42.26,42.13,42.2,2400.0,34.5586,34.6653,34.5586,34.616,2400.0
2020-12-02 12:00:00,42.07,42.13,42.0,42.01,1677.0,34.5094,34.5586,34.452,34.4602,1677.0
2020-12-02 12:10:00,42.04,42.24,41.97,42.22,3699.0,34.4848,34.6489,34.4274,34.6324,3699.0
2020-12-02 12:20:00,42.15,42.15,42.04,42.1,1903.0,34.575,34.575,34.4848,34.534,1903.0
2020-12-02 12:30:00,42.08,42.3,42.08,42.2,1800.0,34.5176,34.6981,34.5176,34.616,1800.0
2020-12-02 12:40:00,42.16,42.17,41.76,41.77,5000.0,34.5832,34.5914,34.2551,34.2633,5000.0
2020-12-02 12:50:00,41.79,41.87,41.62,41.62,2200.0,34.2797,34.3453,34.1403,34.1403,2200.0
2020-12-02 13:00:00,41.67,41.76,41.59,41.72,6516.0,34.1813,34.2551,34.1157,34.2223,6516.0
2020-12-02 13:10:00,41.68,41.78,41.6,41.78,2100.0,34.1895,34.2715,34.1239,34.2715,2100.0
2020-12-02 13:20:00,41.75,41.82,41.6,41.6,7728.0,34.2469,34.3043,34.1239,34.1239,7728.0
2020-12-02 13:30:00,41.6,41.68,41.58,41.59,8573.0,34.1239,34.1895,34.1075,34.1157,8573.0
2020-12-02 13:40:00,41.59,41.59,41.21,41.3,8055.0,34.1157,34.1157,33.804,33.8778,8055.0
2020-12-02 13:50:00,41.29,41.29,40.99,41.0,13468.0,33.8696,33.8696,33.6235,33.6317,13468.0
2020-12-02 14:00:00,40.98,41.06,40.88,40.88,4476.0,33.6153,33.6809,33.5333,33.5333,4476.0
2020-12-02 14:10:00,40.91,41.11,40.85,41.11,3566.0,33.5579,33.7219,33.5087,33.7219,3566.0
2020-12-02 14:20:00,41.07,41.07,40.83,40.92,5302.0,33.6891,33.6891,33.4923,33.5661,5302.0
2020-12-02 14:30:00,40.92,40.96,40.78,40.82,5945.0,33.5661,33.5989,33.4512,33.484,5945.0
2020-12-02 14:40:00,40.8,40.92,40.69,40.82,6153.0,33.4676,33.5661,33.3774,33.484,6153.0
2020-12-02 14:50:00,40.8,40.82,40.63,40.66,8533.0,33.4676,33.484,33.3282,33.3528,8533.0
2020-12-02 15:00:00,40.61,40.64,40.48,40.52,5658.0,33.3118,33.3364,33.2052,33.238,5658.0
2020-12-02 15:10:00,40.52,40.62,40.39,40.42,9369.0,33.238,33.32,33.1313,33.1559,9369.0
2020-12-02 15:20:00,40.4,40.49,40.3,40.39,9754.0,33.1395,33.2134,33.0575,33.1313,9754.0
2020-12-02 15:30:00,40.4,40.75,40.37,40.59,16334.0,33.1395,33.4266,33.1149,33.2954,16334.0
2020-12-02 15:40:00,40.59,40.69,40.52,40.54,20600.0,33.2954,33.3774,33.238,33.2544,20600.0
2020-12-02 15:50:00,40.52,40.63,40.35,40.52,21472.0,33.238,33.3282,33.0985,33.238,21472.0
2020-12-03 09:30:00,41.0,41.37,40.62,40.93,24191.0,33.6317,33.9352,33.32,33.5743,24191.0
2020-12-03 09:40:00,41.06,41.48,40.83,41.28,4834.0,33.6809,34.0254,33.4923,33.8614,4834.0
2020-12-03 09:50:00,41.38,41.58,41.33,41.33,4906.0,33.9434,34.1075,33.9024,33.9024,4906.0
2020-12-03 10:00:00,41.32,41.32,40.88,41.08,5519.0,33.8942,33.8942,33.5333,33.6973,5519.0
2020-12-03 10:10:00,40.97,41.55,40.97,41.55,3282.0,33.6071,34.0829,33.6071,34.0829,3282.0
2020-12-03 10:20:00,41.53,41.75,41.35,41.72,3596.0,34.0665,34.2469,33.9188,34.2223,3596.0
2020-12-03 10:30:00,41.76,41.99,41.73,41.96,4001.0,34.2551,34.4438,34.2305,34.4192,4001.0
2020-12-03 10:40:00,42.05,42.08,41.68,41.74,2400.0,34.493,34.5176,34.1895,34.2387,2400.0
2020-12-03 10:50:00,41.86,41.92,41.68,41.92,3000.0,34.3371,34.3864,34.1895,34.3864,3000.0
2020-12-03 11:00:00,42.01,42.03,41.81,41.92,2700.0,34.4602,34.4766,34.2961,34.3864,2700.0
2020-12-03 11:10:00,41.75,41.81,41.43,41.81,2000.0,34.2469,34.2961,33.9844,34.2961,2000.0
2020-12-03 11:20:00,41.75,42.06,41.75,42.02,4998.0,34.2469,34.5012,34.2469,34.4684,4998.0
2020-12-03 11:30:00,41.86,41.96,41.75,41.9,1800.0,34.3371,34.4192,34.2469,34.37,1800.0
2020-12-03 11:40:00,41.91,41.91,41.82,41.91,1000.0,34.3782,34.3782,34.3043,34.3782,1000.0
2020-12-03 11:50:00,42.01,42.01,41.39,41.58,2400.0,34.4602,34.4602,33.9516,34.1075,2400.0
2020-12-03 12:00:00,41.62,41.78,41.53,41.76,1800.0,34.1403,34.2715,34.0665,34.2551,1800.0
2020-12-03 12:10:00,41.72,41.88,41.68,41.88,1900.0,34.2223,34.3536,34.1895,34.3536,1900.0
2020-12-03 12:20:00,41.88,41.88,41.82,41.82,1300.0,34.3536,34.3536,34.3043,34.3043,1300.0
2020-12-03 12:30:00,41.82,42.04,41.82,42.04,4800.0,34.3043,34.4848,34.3043,34.4848,4800.0
2020-12-03 12:40:00,42.0,42.25,41.99,42.1,2246.0,34.452,34.6571,34.4438,34.534,2246.0
2020-12-03 12:50:00,42.19,42.31,42.18,42.26,3525.0,34.6078,34.7063,34.5996,34.6653,3525.0
2020-12-03 13:00:00,42.37,42.48,42.31,42.39,3826.0,34.7555,34.8457,34.7063,34.7719,3826.0
2020-12-03 13:10:00,42.42,42.5,42.29,42.3,1750.0,34.7965,34.8621,34.6899,34.6981,1750.0
2020-12-03 13:20:00,42.26,42.34,42.12,42.12,2000.0,34.6653,34.7309,34.5504,34.5504,2000.0
2020-12-03 13:30:00,42.13,42.27,42.12,42.15,1800.0,34.5586,34.6735,34.5504,34.575,1800.0
2020-12-03 13:40:00,42.17,42.19,41.92,41.95,10351.0,34.5914,34.6078,34.3864,34.411,10351.0
2020-12-03 13:50:00,41.93,42.06,41.83,41.85,9316.0,34.3946,34.5012,34.3125,34.3289,9316.0
2020-12-03 14:00:00,41.85,42.24,41.85,42.24,4802.0,34.3289,34.6489,34.3289,34.6489,4802.0
2020-12-03 14:10:00,42.25,42.42,42.25,42.41,4224.0,34.6571,34.7965,34.6571,34.7883,4224.0
2020-12-03 14:20:00,42.4,42.55,42.37,42.54,4706.0,34.7801,34.9031,34.7555,34.8949,4706.0
2020-12-03 14:30:00,42.46,42.46,42.24,42.24,4101.0,34.8293,34.8293,34.6489,34.6489,4101.0
2020-12-03 14:40:00,42.34,42.54,42.33,42.54,700.0,34.7309,34.8949,34.7227,34.8949,700.0
2020-12-03 14:50:00,42.51,42.57,42.41,42.49,3300.0,34.8703,34.9195,34.7883,34.8539,3300.0
2020-12-03 15:00:00,42.45,42.52,42.28,42.31,3474.0,34.8211,34.8785,34.6817,34.7063,3474.0
2020-12-03 15:10:00,42.3,42.4,42.27,42.34,3208.0,34.6981,34.7801,34.6735,34.7309,3208.0
2020-12-03 15:20:00,42.35,42.42,42.28,42.39,4250.0,34.7391,34.7965,34.6817,34.7719,4250.0
2020-12-03 15:30:00,42.42,42.48,42.15,42.15,7000.0,34.7965,34.8457,34.575,34.575,7000.0
2020-12-03 15:40:00,42.14,42.2,41.56,41.97,9249.0,34.5668,34.616,34.0911,34.4274,9249.0
2020-12-03 15:50:00,41.99,41.99,41.72,41.87,13389.0,34.4438,34.4438,34.2223,34.3453,13389.0
2020-12-04 09:30:00,43.26,44.0,43.26,43.99,6556.0,35.4855,36.0926,35.4855,36.0844,6556.0
2020-12-04 09:40:00,44.0,44.73,43.99,44.73,14136.0,36.0926,36.6914,36.0844,36.6914,14136.0
2020-12-04 09:50:00,44.74,45.03,44.49,44.93,31372.0,36.6996,36.9375,36.4945,36.8554,31372.0
2020-12-04 10:00:00,44.92,45.37,44.71,45.34,18333.0,36.8472,37.2163,36.675,37.1917,18333.0
2020-12-04 10:10:00,45.32,45.62,45.25,45.48,14849.0,37.1753,37.4214,37.1179,37.3066,14849.0
2020-12-04 10:20:00,45.49,46.03,45.49,45.99,68980.0,37.3148,37.7577,37.3148,37.7249,68980.0
2020-12-04 10:30:00,45.98,46.39,45.89,46.39,21245.0,37.7167,38.053,37.6429,38.053,21245.0
2020-12-04 10:40:00,46.37,46.5,46.05,46.1,21727.0,38.0366,38.1433,37.7741,37.8152,21727.0
2020-12-04 10:50:00,46.06,46.53,46.05,46.45,7093.0,37.7823,38.1679,37.7741,38.1023,7093.0
2020-12-04 11:00:00,46.32,46.63,46.21,46.43,4445.0,37.9956,38.2499,37.9054,38.0859,4445.0
2020-12-04 11:10:00,46.44,46.55,46.34,46.34,8254.0,38.0941,38.1843,38.012,38.012,8254.0
2020-12-04 11:20:00,46.29,46.31,45.97,46.27,12683.0,37.971,37.9874,37.7085,37.9546,12683.0
2020-12-04 11:30:00,46.29,46.29,46.0,46.25,4424.0,37.971,37.971,37.7331,37.9382,4424.0
2020-12-04 11:40:00,46.29,46.75,46.2,46.75,9732.0,37.971,38.3483,37.8972,38.3483,9732.0
2020-12-04 11:50:00,46.77,47.0,46.71,46.71,9493.0,38.3647,38.5534,38.3155,38.3155,9493.0
2020-12-04 12:00:00,46.68,46.87,46.52,46.54,4500.0,38.2909,38.4468,38.1597,38.1761,4500.0
2020-12-04 12:10:00,46.57,46.6,46.05,46.11,8335.0,38.2007,38.2253,37.7741,37.8234,8335.0
2020-12-04 12:20:00,46.08,46.31,46.01,46.31,3900.0,37.7988,37.9874,37.7413,37.9874,3900.0
2020-12-04 12:30:00,46.32,46.37,46.15,46.18,3987.0,37.9956,38.0366,37.8562,37.8808,3987.0
2020-12-04 12:40:00,46.29,46.76,46.29,46.72,10703.0,37.971,38.3565,37.971,38.3237,10703.0
2020-12-04 12:50:00,46.75,46.8,46.6,46.63,4850.0,38.3483,38.3894,38.2253,38.2499,4850.0
2020-12-04 13:00:00,46.61,46.69,46.55,46.64,2650.0,38.2335,38.2991,38.1843,38.2581,2650.0
2020-12-04 13:10:00,46.62,46.7,46.52,46.65,2802.0,38.2417,38.3073,38.1597,38.2663,2802.0
2020-12-04 13:20:00,46.66,46.76,46.5,46.73,3300.0,38.2745,38.3565,38.1433,38.3319,3300.0
2020-12-04 13:30:00,46.73,46.89,46.7,46.84,3983.0,38.3319,38.4632,38.3073,38.4222,3983.0
2020-12-04 13:40:00,46.83,46.92,46.73,46.73,3500.0,38.414,38.4878,38.3319,38.3319,3500.0
2020-12-04 13:50:00,46.77,46.81,46.66,46.8,2600.0,38.3647,38.3976,38.2745,38.3894,2600.0
2020-12-04 14:00:00,46.79,46.98,46.79,46.95,3614.0,38.3812,38.537,38.3812,38.5124,3614.0
2020-12-04 14:10:00,46.95,47.06,46.94,47.04,10049.0,38.5124,38.6026,38.5042,38.5862,10049.0
2020-12-04 14:20:00,47.06,47.36,47.06,47.34,11786.0,38.6026,38.8487,38.6026,38.8323,11786.0
2020-12-04 14:30:00,47.36,47.37,47.01,47.12,8981.0,38.8487,38.8569,38.5616,38.6518,8981.0
2020-12-04 14:40:00,47.14,47.29,47.13,47.19,8705.0,38.6683,38.7913,38.6601,38.7093,8705.0
2020-12-04 14:50:00,47.19,47.38,47.15,47.35,8290.0,38.7093,38.8651,38.6765,38.8405,8290.0
2020-12-04 15:00:00,47.38,47.38,46.75,46.8,10938.0,38.8651,38.8651,38.3483,38.3894,10938.0
2020-12-04 15:10:00,46.8,46.83,46.48,46.64,11407.0,38.3894,38.414,38.1269,38.2581,11407.0
2020-12-04 15:20:00,46.64,46.68,46.37,46.58,9450.0,38.2581,38.2909,38.0366,38.2089,9450.0
2020-12-04 15:30:00,46.61,46.92,46.61,46.76,10617.0,38.2335,38.4878,38.2335,38.3565,10617.0
2020-12-04 15:40:00,46.89,47.26,46.8,47.14,14500.0,38.4632,38.7667,38.3894,38.6683,14500.0
2020-12-04 15:50:00,47.14,47.23,47.05,47.22,36346.0,38.6683,38.7421,38.5944,38.7339,36346.0
2020-12-07 09:30:00,46.3,46.3,45.36,45.41,7738.0,37.9792,37.9792,37.2081,37.2492,7738.0
2020-12-07 09:40:00,45.26,46.27,45.16,46.06,14139.0,37.1261,37.9546,37.0441,37.7823,14139.0
2020-12-07 09:50:00,46.05,46.1,45.37,45.48,5210.0,37.7741,37.8152,37.2163,37.3066,5210.0
2020-12-07 10:00:00,45.63,46.09,45.42,46.09,13640.0,37.4296,37.807,37.2574,37.807,13640.0
2020-12-07 10:10:00,46.09,46.14,45.68,45.75,3200.0,37.807,37.848,37.4706,37.5281,3200.0
2020-12-07 10:20:00,45.86,45.86,45.59,45.59,5206.0,37.6183,37.6183,37.3968,37.3968,5206.0
2020-12-07 10:30:00,45.78,46.41,45.76,46.41,5613.0,37.5527,38.0694,37.5363,38.0694,5613.0
2020-12-07 10:40:00,46.43,46.77,46.43,46.76,3293.0,38.0859,38.3647,38.0859,38.3565,3293.0
2020-12-07 10:50:00,46.82,46.82,46.36,46.36,4343.0,38.4058,38.4058,38.0284,38.0284,4343.0
2020-12-07 11:00:00,46.45,46.5,46.26,46.39,3178.0,38.1023,38.1433,37.9464,38.053,3178.0
2020-12-07 11:10:00,46.39,46.7,46.37,46.66,4434.0,38.053,38.3073,38.0366,38.2745,4434.0
2020-12-07 11:20:00,46.55,47.05,46.47,47.05,6131.0,38.1843,38.5944,38.1187,38.5944,6131.0
2020-12-07 11:30:00,47.04,47.13,46.97,46.99,3501.0,38.5862,38.6601,38.5288,38.5452,3501.0
2020-12-07 11:40:00,47.0,47.01,46.69,46.78,2281.0,38.5534,38.5616,38.2991,38.373,2281.0
2020-12-07 11:50:00,46.73,46.85,46.5,46.85,7004.0,38.3319,38.4304,38.1433,38.4304,7004.0
2020-12-07 12:00:00,46.89,47.01,46.78,47.01,3948.0,38.4632,38.5616,38.373,38.5616,3948.0
2020-12-07 12:10:00,46.99,46.99,46.73,46.84,1400.0,38.5452,38.5452,38.3319,38.4222,1400.0
2020-12-07 12:20:00,46.74,46.79,46.61,46.75,2037.0,38.3401,38.3812,38.2335,38.3483,2037.0
2020-12-07 12:30:00,46.61,46.61,46.32,46.37,4060.0,38.2335,38.2335,37.9956,38.0366,4060.0
2020-12-07 12:40:00,46.35,46.45,46.34,46.34,700.0,38.0202,38.1023,38.012,38.012,700.0
2020-12-07 12:50:00,46.47,46.53,46.41,46.5,1895.0,38.1187,38.1679,38.0694,38.1433,1895.0
2020-12-07 13:00:00,46.38,46.52,46.3,46.52,1703.0,38.0448,38.1597,37.9792,38.1597,1703.0
2020-12-07 13:10:00,46.51,46.65,46.41,46.44,1000.0,38.1515,38.2663,38.0694,38.0941,1000.0
2020-12-07 13:20:00,46.39,46.47,46.3,46.3,1000.0,38.053,38.1187,37.9792,37.9792,1000.0
2020-12-07 13:30:00,46.27,46.43,46.27,46.29,900.0,37.9546,38.0859,37.9546,37.971,900.0
2020-12-07 13:40:00,46.32,46.32,45.93,46.03,3535.0,37.9956,37.9956,37.6757,37.7577,3535.0
2020-12-07 13:50:00,46.02,46.11,45.96,45.96,800.0,37.7495,37.8234,37.7003,37.7003,800.0
2020-12-07 14:00:00,45.97,46.17,45.9,46.05,2950.0,37.7085,37.8726,37.6511,37.7741,2950.0
2020-12-07 14:10:00,45.92,45.92,45.76,45.77,1458.0,37.6675,37.6675,37.5363,37.5445,1458.0
2020-12-07 14:20:00,45.73,46.09,45.73,46.09,2231.0,37.5117,37.807,37.5117,37.807,2231.0
2020-12-07 14:30:00,46.06,46.08,45.78,45.83,2251.0,37.7823,37.7988,37.5527,37.5937,2251.0
2020-12-07 14:40:00,45.85,46.03,45.83,46.03,1700.0,37.6101,37.7577,37.5937,37.7577,1700.0
2020-12-07 14:50:00,46.07,46.13,45.81,45.81,2900.0,37.7905,37.8398,37.5773,37.5773,2900.0
2020-12-07 15:00:00,45.71,45.71,45.6,45.61,4321.0,37.4952,37.4952,37.405,37.4132,4321.0
2020-12-07 15:10:00,45.63,45.88,45.57,45.87,4000.0,37.4296,37.6347,37.3804,37.6265,4000.0
2020-12-07 15:20:00,45.76,45.94,45.76,45.94,1800.0,37.5363,37.6839,37.5363,37.6839,1800.0
2020-12-07 15:30:00,45.94,46.08,45.79,45.94,4510.0,37.6839,37.7988,37.5609,37.6839,4510.0
2020-12-07 15:40:00,45.96,45.98,45.46,45.48,8016.0,37.7003,37.7167,37.2902,37.3066,8016.0
2020-12-07 15:50:00,45.54,45.78,45.54,45.64,17187.0,37.3558,37.5527,37.3558,37.4378,17187.0
2020-12-08 09:30:00,45.0,46.65,44.84,46.62,4651.0,36.9128,38.2663,36.7816,38.2417,4651.0
2020-12-08 09:40:00,46.66,46.66,46.0,46.39,1745.0,38.2745,38.2745,37.7331,38.053,1745.0
2020-12-08 09:50:00,46.43,46.81,46.43,46.64,17204.0,38.0859,38.3976,38.0859,38.2581,17204.0
2020-12-08 10:00:00,46.64,46.71,45.94,46.11,12435.0,38.2581,38.3155,37.6839,37.8234,12435.0
2020-12-08 10:10:00,46.18,46.68,46.13,46.52,10851.0,37.8808,38.2909,37.8398,38.1597,10851.0
2020-12-08 10:20:00,46.52,46.9,46.34,46.89,6477.0,38.1597,38.4714,38.012,38.4632,6477.0
2020-12-08 10:30:00,46.91,46.98,46.55,46.65,4411.0,38.4796,38.537,38.1843,38.2663,4411.0
2020-12-08 10:40:00,46.6,46.68,46.51,46.53,2800.0,38.2253,38.2909,38.1515,38.1679,2800.0
2020-12-08 10:50:00,46.63,46.63,46.43,46.61,2719.0,38.2499,38.2499,38.0859,38.2335,2719.0
2020-12-08 11:00:00,46.67,46.88,46.56,46.69,5050.0,38.2827,38.455,38.1925,38.2991,5050.0
2020-12-08 11:10:00,46.65,46.74,46.48,46.55,2100.0,38.2663,38.3401,38.1269,38.1843,2100.0
2020-12-08 11:20:00,46.56,46.76,46.49,46.54,4845.0,38.1925,38.3565,38.1351,38.1761,4845.0
2020-12-08 11:30:00,46.45,46.52,46.33,46.37,2573.0,38.1023,38.1597,38.0038,38.0366,2573.0
2020-12-08 11:40:00,46.11,46.15,46.11,46.15,500.0,37.8234,37.8562,37.8234,37.8562,500.0
2020-12-08 11:50:00,46.05,46.09,45.69,45.8,3100.0,37.7741,37.807,37.4788,37.5691,3100.0
2020-12-08 12:00:00,45.72,46.05,45.64,46.05,3152.0,37.5034,37.7741,37.4378,37.7741,3152.0
2020-12-08 12:10:00,46.04,46.2,45.96,46.19,1600.0,37.7659,37.8972,37.7003,37.889,1600.0
2020-12-08 12:20:00,46.11,46.15,46.11,46.12,913.0,37.8234,37.8562,37.8234,37.8316,913.0
2020-12-08 12:30:00,46.04,46.24,46.04,46.12,1657.0,37.7659,37.93,37.7659,37.8316,1657.0
2020-12-08 12:40:00,46.1,46.25,46.09,46.1,1200.0,37.8152,37.9382,37.807,37.8152,1200.0
2020-12-08 12:50:00,46.1,46.1,45.66,45.71,1300.0,37.8152,37.8152,37.4542,37.4952,1300.0
2020-12-08 13:00:00,45.75,45.97,45.75,45.86,3200.0,37.5281,37.7085,37.5281,37.6183,3200.0
2020-12-08 13:10:00,45.96,46.01,45.95,46.01,700.0,37.7003,37.7413,37.6921,37.7413,700.0
2020-12-08 13:20:00,45.99,46.13,45.99,46.02,813.0,37.7249,37.8398,37.7249,37.7495,813.0
2020-12-08 13:30:00,46.04,46.09,45.87,45.9,2842.0,37.7659,37.807,37.6265,37.6511,2842.0
2020-12-08 13:40:00,45.82,45.98,45.79,45.93,3900.0,37.5855,37.7167,37.5609,37.6757,3900.0
2020-12-08 13:50:00,45.91,45.91,45.72,45.78,4856.0,37.6593,37.6593,37.5034,37.5527,4856.0
2020-12-08 14:00:00,45.78,45.84,45.63,45.84,2677.0,37.5527,37.6019,37.4296,37.6019,2677.0
2020-12-08 14:10:00,45.97,46.14,45.95,46.14,1276.0,37.7085,37.848,37.6921,37.848,1276.0
2020-12-08 14:20:00,46.08,46.17,46.02,46.02,1880.0,37.7988,37.8726,37.7495,37.7495,1880.0
2020-12-08 14:30:00,46.05,46.09,45.96,45.96,3005.0,37.7741,37.807,37.7003,37.7003,3005.0
2020-12-08 14:40:00,45.99,46.0,45.9,45.92,5164.0,37.7249,37.7331,37.6511,37.6675,5164.0
2020-12-08 14:50:00,45.89,45.94,45.85,45.85,2600.0,37.6429,37.6839,37.6101,37.6101,2600.0
2020-12-08 15:00:00,45.79,45.85,45.75,45.81,2227.0,37.5609,37.6101,37.5281,37.5773,2227.0
2020-12-08 15:10:00,45.82,45.89,45.72,45.89,6104.0,37.5855,37.6429,37.5034,37.6429,6104.0
2020-12-08 15:20:00,45.88,45.92,45.84,45.84,2757.0,37.6347,37.6675,37.6019,37.6019,2757.0
2020-12-08 15:30:00,45.81,46.0,45.79,45.99,4858.0,37.5773,37.7331,37.5609,37.7249,4858.0
2020-12-08 15:40:00,45.98,46.22,45.97,46.0,10032.0,37.7167,37.9136,37.7085,37.7331,10032.0
2020-12-08 15:50:00,46.01,46.16,45.99,46.13,12547.0,37.7413,37.8644,37.7249,37.8398,12547.0
2020-12-09 09:30:00,46.98,47.39,46.66,47.0,4105.0,38.537,38.8733,38.2745,38.5534,4105.0
2020-12-09 09:40:00,47.17,47.54,47.09,47.16,4412.0,38.6929,38.9964,38.6272,38.6847,4412.0
2020-12-09 09:50:00,47.13,47.39,46.92,47.39,4126.0,38.6601,38.8733,38.4878,38.8733,4126.0
2020-12-09 10:00:00,47.42,48.16,47.4,48.15,20366.0,38.8979,39.5049,38.8815,39.4967,20366.0
2020-12-09 10:10:00,48.2,48.3,47.79,48.22,8683.0,39.5378,39.6198,39.2014,39.5542,8683.0
2020-12-09 10:20:00,48.1,48.15,47.9,47.9,3200.0,39.4557,39.4967,39.2917,39.2917,3200.0
2020-12-09 10:30:00,47.84,47.87,46.72,47.2,7788.0,39.2425,39.2671,38.3237,38.7175,7788.0
2020-12-09 10:40:00,47.2,47.4,47.15,47.29,4176.0,38.7175,38.8815,38.6765,38.7913,4176.0
2020-12-09 10:50:00,47.24,47.44,47.06,47.29,2327.0,38.7503,38.9143,38.6026,38.7913,2327.0
2020-12-09 11:00:00,47.24,47.24,46.6,46.79,4643.0,38.7503,38.7503,38.2253,38.3812,4643.0
2020-12-09 11:10:00,46.95,47.24,46.95,47.01,2200.0,38.5124,38.7503,38.5124,38.5616,2200.0
2020-12-09 11:20:00,47.05,47.05,46.67,46.78,4384.0,38.5944,38.5944,38.2827,38.373,4384.0
2020-12-09 11:30:00,46.74,46.79,46.55,46.64,10690.0,38.3401,38.3812,38.1843,38.2581,10690.0
2020-12-09 11:40:00,46.76,46.79,46.61,46.79,3419.0,38.3565,38.3812,38.2335,38.3812,3419.0
2020-12-09 11:50:00,46.71,47.23,46.66,47.13,4232.0,38.3155,38.7421,38.2745,38.6601,4232.0
2020-12-09 12:00:00,47.12,47.23,47.04,47.15,1800.0,38.6518,38.7421,38.5862,38.6765,1800.0
2020-12-09 12:10:00,47.31,47.36,47.23,47.33,2400.0,38.8077,38.8487,38.7421,38.8241,2400.0
2020-12-09 12:20:00,47.42,47.46,47.26,47.35,2700.0,38.8979,38.9307,38.7667,38.8405,2700.0
2020-12-09 12:30:00,47.27,47.51,47.25,47.49,2400.0,38.7749,38.9718,38.7585,38.9554,2400.0
2020-12-09 12:40:00,47.48,47.7,47.42,47.49,2801.0,38.9472,39.1276,38.8979,38.9554,2801.0
2020-12-09 12:50:00,47.47,48.05,47.44,48.04,8438.0,38.9389,39.4147,38.9143,39.4065,8438.0
2020-12-09 13:00:00,47.87,47.9,47.65,47.88,8852.0,39.2671,39.2917,39.0866,39.2753,8852.0
2020-12-09 13:10:00,47.83,47.94,47.65,47.72,1303.0,39.2343,39.3245,39.0866,39.144,1303.0
2020-12-09 13:20:00,47.75,47.75,47.08,47.14,1600.0,39.1686,39.1686,38.619,38.6683,1600.0
2020-12-09 13:30:00,47.04,47.08,46.66,46.96,5694.0,38.5862,38.619,38.2745,38.5206,5694.0
2020-12-09 13:40:00,47.01,47.15,46.95,47.04,2900.0,38.5616,38.6765,38.5124,38.5862,2900.0
2020-12-09 13:50:00,47.03,47.03,46.37,46.37,6867.0,38.578,38.578,38.0366,38.0366,6867.0
2020-12-09 14:00:00,46.2,46.79,46.14,46.79,4748.0,37.8972,38.3812,37.848,38.3812,4748.0
2020-12-09 14:10:00,46.78,46.84,46.47,46.77,5056.0,38.373,38.4222,38.1187,38.3647,5056.0
2020-12-09 14:20:00,46.72,47.15,46.68,47.12,4500.0,38.3237,38.6765,38.2909,38.6518,4500.0
2020-12-09 14:30:00,47.07,47.09,46.9,46.9,4282.0,38.6108,38.6272,38.4714,38.4714,4282.0
2020-12-09 14:40:00,46.97,47.0,46.75,46.93,3127.0,38.5288,38.5534,38.3483,38.496,3127.0
2020-12-09 14:50:00,46.84,47.02,46.79,46.9,4750.0,38.4222,38.5698,38.3812,38.4714,4750.0
2020-12-09 15:00:00,46.85,47.02,46.74,46.99,4250.0,38.4304,38.5698,38.3401,38.5452,4250.0
2020-12-09 15:10:00,46.98,47.04,46.92,46.95,3329.0,38.537,38.5862,38.4878,38.5124,3329.0
2020-12-09 15:20:00,47.02,47.03,46.81,46.87,4393.0,38.5698,38.578,38.3976,38.4468,4393.0
2020-12-09 15:30:00,46.87,47.2,46.87,47.06,3950.0,38.4468,38.7175,38.4468,38.6026,3950.0
2020-12-09 15:40:00,47.1,47.35,47.08,47.23,12130.0,38.6354,38.8405,38.619,38.7421,12130.0
2020-12-09 15:50:00,47.25,47.52,47.15,47.38,17878.0,38.7585,38.98,38.6765,38.8651,17878.0
2020-12-10 09:30:00,47.27,48.47,47.16,48.47,8683.0,38.7749,39.7592,38.6847,39.7592,8683.0
2020-12-10 09:40:00,48.42,48.71,48.32,48.7,6715.0,39.7182,39.9561,39.6362,39.9479,6715.0
2020-12-10 09:50:00,48.76,49.2,48.76,49.2,12238.0,39.9971,40.358,39.9971,40.358,12238.0
2020-12-10 10:00:00,49.24,49.41,49.08,49.31,5820.0,40.3909,40.5303,40.2596,40.4483,5820.0
2020-12-10 10:10:00,49.32,49.72,49.25,49.67,10805.0,40.4565,40.7846,40.3991,40.7436,10805.0
2020-12-10 10:20:00,49.73,50.33,49.73,50.26,13314.0,40.7928,41.285,40.7928,41.2275,13314.0
2020-12-10 10:30:00,50.27,50.95,50.15,50.58,12000.0,41.2357,41.7935,41.1373,41.49,12000.0
2020-12-10 10:40:00,50.6,50.82,50.38,50.6,12017.0,41.5064,41.6869,41.326,41.5064,12017.0
2020-12-10 10:50:00,50.72,50.9,50.59,50.89,6446.0,41.6049,41.7525,41.4982,41.7443,6446.0
2020-12-10 11:00:00,51.0,51.1,50.48,50.52,6303.0,41.8346,41.9166,41.408,41.4408,6303.0
2020-12-10 11:10:00,50.68,51.01,50.68,50.97,6712.0,41.5721,41.8428,41.5721,41.8099,6712.0
2020-12-10 11:20:00,51.01,51.16,50.89,51.03,9090.0,41.8428,41.9658,41.7443,41.8592,9090.0
2020-12-10 11:30:00,50.96,50.97,50.52,50.62,15589.0,41.8017,41.8099,41.4408,41.5228,15589.0
2020-12-10 11:40:00,50.57,50.78,50.45,50.46,8505.0,41.4818,41.6541,41.3834,41.3916,8505.0
2020-12-10 11:50:00,50.27,50.27,49.52,50.13,5831.0,41.2357,41.2357,40.6205,41.1209,5831.0
2020-12-10 12:00:00,50.2,50.53,50.2,50.48,4056.0,41.1783,41.449,41.1783,41.408,4056.0
2020-12-10 12:10:00,50.58,50.83,50.57,50.63,6575.0,41.49,41.6951,41.4818,41.531,6575.0
2020-12-10 12:20:00,50.59,50.74,50.5,50.5,2600.0,41.4982,41.6213,41.4244,41.4244,2600.0
2020-12-10 12:30:00,50.47,50.75,50.38,50.45,4919.0,41.3998,41.6295,41.326,41.3834,4919.0
2020-12-10 12:40:00,50.54,50.54,50.16,50.16,3500.0,41.4572,41.4572,41.1455,41.1455,3500.0
2020-12-10 12:50:00,50.1,50.18,50.0,50.13,3014.0,41.0963,41.1619,41.0143,41.1209,3014.0
2020-12-10 13:00:00,50.08,50.08,49.61,49.84,2614.0,41.0799,41.0799,40.6944,40.883,2614.0
2020-12-10 13:10:00,49.9,50.05,49.79,49.79,3094.0,40.9322,41.0553,40.842,40.842,3094.0
2020-12-10 13:20:00,49.73,49.91,49.6,49.73,2100.0,40.7928,40.9404,40.6862,40.7928,2100.0
2020-12-10 13:30:00,49.88,50.2,49.88,50.2,1909.0,40.9158,41.1783,40.9158,41.1783,1909.0
2020-12-10 13:40:00,50.18,50.2,50.04,50.19,4392.0,41.1619,41.1783,41.0471,41.1701,4392.0
2020-12-10 13:50:00,50.02,50.17,49.99,49.99,4759.0,41.0307,41.1537,41.0061,41.0061,4759.0
2020-12-10 14:00:00,50.03,50.1,49.81,49.81,2753.0,41.0389,41.0963,40.8584,40.8584,2753.0
2020-12-10 14:10:00,49.74,49.74,49.45,49.7,2900.0,40.801,40.801,40.5631,40.7682,2900.0
2020-12-10 14:20:00,49.81,49.81,49.64,49.66,1700.0,40.8584,40.8584,40.719,40.7354,1700.0
2020-12-10 14:30:00,49.76,50.19,49.69,50.19,2875.0,40.8174,41.1701,40.76,41.1701,2875.0
2020-12-10 14:40:00,50.16,50.22,49.97,50.2,2650.0,41.1455,41.1947,40.9897,41.1783,2650.0
2020-12-10 14:50:00,50.17,50.4,50.1,50.1,1600.0,41.1537,41.3424,41.0963,41.0963,1600.0
2020-12-10 15:00:00,50.2,50.28,50.19,50.19,2825.0,41.1783,41.2439,41.1701,41.1701,2825.0
2020-12-10 15:10:00,50.2,50.36,50.16,50.35,4399.0,41.1783,41.3096,41.1455,41.3014,4399.0
2020-12-10 15:20:00,50.28,50.33,50.01,50.01,4100.0,41.2439,41.285,41.0225,41.0225,4100.0
2020-12-10 15:30:00,50.05,50.38,49.98,50.0,5900.0,41.0553,41.326,40.9979,41.0143,5900.0
2020-12-10 15:40:00,49.97,50.29,49.97,50.08,6916.0,40.9897,41.2522,40.9897,41.0799,6916.0
2020-12-10 15:50:00,50.01,50.12,49.89,49.93,16705.0,41.0225,41.1127,40.924,40.9568,16705.0
2020-12-11 09:30:00,50.06,50.22,48.81,48.98,22427.0,41.0635,41.1947,40.0381,40.1776,22427.0
2020-12-11 09:40:00,49.06,49.53,48.95,49.13,20126.0,40.2432,40.6287,40.153,40.3006,20126.0
2020-12-11 09:50:00,49.0,49.5,48.81,49.43,7370.0,40.194,40.6041,40.0381,40.5467,7370.0
2020-12-11 10:00:00,49.64,49.96,49.53,49.55,2887.0,40.719,40.9815,40.6287,40.6451,2887.0
2020-12-11 10:10:00,49.4,49.69,49.21,49.69,2154.0,40.5221,40.76,40.3662,40.76,2154.0
2020-12-11 10:20:00,49.91,49.91,49.8,49.81,1000.0,40.9404,40.9404,40.8502,40.8584,1000.0
2020-12-11 10:30:00,49.55,49.88,49.55,49.74,1000.0,40.6451,40.9158,40.6451,40.801,1000.0
2020-12-11 10:40:00,49.88,50.0,49.86,50.0,1513.0,40.9158,41.0143,40.8994,41.0143,1513.0
2020-12-11 10:50:00,49.96,50.19,49.86,50.17,5346.0,40.9815,41.1701,40.8994,41.1537,5346.0
2020-12-11 11:00:00,50.05,50.05,49.72,49.8,4252.0,41.0553,41.0553,40.7846,40.8502,4252.0
2020-12-11 11:10:00,49.92,50.04,49.88,49.88,1400.0,40.9486,41.0471,40.9158,40.9158,1400.0
2020-12-11 11:20:00,49.92,49.92,49.69,49.69,247.0,40.9486,40.9486,40.76,40.76,247.0
2020-12-11 11:30:00,49.61,49.61,49.43,49.43,503.0,40.6944,40.6944,40.5467,40.5467,503.0
2020-12-11 11:40:00,49.4,49.42,49.29,49.33,1180.0,40.5221,40.5385,40.4319,40.4647,1180.0
2020-12-11 11:50:00,49.42,49.47,49.38,49.43,600.0,40.5385,40.5795,40.5057,40.5467,600.0
2020-12-11 12:00:00,49.3,49.47,49.3,49.45,800.0,40.4401,40.5795,40.4401,40.5631,800.0
2020-12-11 12:10:00,49.43,49.43,49.13,49.13,1350.0,40.5467,40.5467,40.3006,40.3006,1350.0
2020-12-11 12:20:00,49.06,49.07,48.86,49.07,1700.0,40.2432,40.2514,40.0791,40.2514,1700.0
2020-12-11 12:30:00,49.08,49.08,48.86,48.86,900.0,40.2596,40.2596,40.0791,40.0791,900.0
2020-12-11 12:40:00,48.95,49.01,48.81,49.01,430.0,40.153,40.2022,40.0381,40.2022,430.0
2020-12-11 12:50:00,49.14,49.25,49.14,49.25,400.0,40.3088,40.3991,40.3088,40.3991,400.0
2020-12-11 13:00:00,49.28,49.6,49.28,49.51,2330.0,40.4237,40.6862,40.4237,40.6123,2330.0
2020-12-11 13:10:00,49.49,49.6,49.41,49.41,1451.0,40.5959,40.6862,40.5303,40.5303,1451.0
2020-12-11 13:20:00,49.29,49.6,49.29,49.52,1500.0,40.4319,40.6862,40.4319,40.6205,1500.0
2020-12-11 13:30:00,49.52,49.58,49.49,49.58,583.0,40.6205,40.6698,40.5959,40.6698,583.0
2020-12-11 13:40:00,49.58,49.58,49.42,49.47,700.0,40.6698,40.6698,40.5385,40.5795,700.0
2020-12-11 13:50:00,49.46,49.75,49.46,49.74,2527.0,40.5713,40.8092,40.5713,40.801,2527.0
2020-12-11 14:00:00,49.66,49.67,49.51,49.56,1100.0,40.7354,40.7436,40.6123,40.6533,1100.0
2020-12-11 14:10:00,49.62,49.85,49.62,49.85,900.0,40.7026,40.8912,40.7026,40.8912,900.0
2020-12-11 14:20:00,49.83,49.83,49.59,49.67,1300.0,40.8748,40.8748,40.678,40.7436,1300.0
2020-12-11 14:30:00,49.67,49.75,49.65,49.69,1700.0,40.7436,40.8092,40.7272,40.76,1700.0
2020-12-11 14:40:00,49.72,49.92,49.72,49.87,1800.0,40.7846,40.9486,40.7846,40.9076,1800.0
2020-12-11 14:50:00,49.85,49.95,49.8,49.91,2400.0,40.8912,40.9733,40.8502,40.9404,2400.0
2020-12-11 15:00:00,49.94,49.94,49.64,49.74,1400.0,40.9651,40.9651,40.719,40.801,1400.0
2020-12-11 15:10:00,49.8,50.15,49.78,50.15,2450.0,40.8502,41.1373,40.8338,41.1373,2450.0
2020-12-11 15:20:00,50.15,50.15,49.97,50.09,2527.0,41.1373,41.1373,40.9897,41.0881,2527.0
2020-12-11 15:30:00,50.08,50.26,50.02,50.04,3679.0,41.0799,41.2275,41.0307,41.0471,3679.0
2020-12-11 15:40:00,49.99,50.09,49.82,50.0,2445.0,41.0061,41.0881,40.8666,41.0143,2445.0
2020-12-11 15:50:00,50.05,50.18,50.03,50.13,11822.0,41.0553,41.1619,41.0389,41.1209,11822.0
2020-12-14 09:30:00,51.33,51.41,49.66,50.08,11426.0,42.1052,42.1709,40.7354,41.0799,11426.0
2020-12-14 09:40:00,50.05,50.94,49.93,50.23,12989.0,41.0553,41.7853,40.9568,41.2029,12989.0
2020-12-14 09:50:00,50.2,50.31,49.79,49.83,10949.0,41.1783,41.2686,40.842,40.8748,10949.0
2020-12-14 10:00:00,49.79,50.27,49.6,50.12,11979.0,40.842,41.2357,40.6862,41.1127,11979.0
2020-12-14 10:10:00,50.16,50.27,49.48,49.49,4700.0,41.1455,41.2357,40.5877,40.5959,4700.0
2020-12-14 10:20:00,49.59,49.59,49.06,49.28,3200.0,40.678,40.678,40.2432,40.4237,3200.0
2020-12-14 10:30:00,49.38,49.55,49.3,49.37,3000.0,40.5057,40.6451,40.4401,40.4975,3000.0
2020-12-14 10:40:00,49.36,49.36,48.75,48.75,6078.0,40.4893,40.4893,39.9889,39.9889,6078.0
2020-12-14 10:50:00,48.7,48.7,47.93,47.98,9012.0,39.9479,39.9479,39.3163,39.3573,9012.0
2020-12-14 11:00:00,48.01,48.01,47.74,47.78,4489.0,39.3819,39.3819,39.1604,39.1932,4489.0
2020-12-14 11:10:00,47.75,48.28,47.75,48.28,2686.0,39.1686,39.6034,39.1686,39.6034,2686.0
2020-12-14 11:20:00,48.34,48.45,48.17,48.17,1824.0,39.6526,39.7428,39.5131,39.5131,1824.0
2020-12-14 11:30:00,48.12,48.44,48.1,48.42,5278.0,39.4721,39.7346,39.4557,39.7182,5278.0
2020-12-14 11:40:00,48.38,48.46,48.24,48.36,1400.0,39.6854,39.751,39.5706,39.669,1400.0
2020-12-14 11:50:00,48.34,48.34,48.27,48.29,425.0,39.6526,39.6526,39.5952,39.6116,425.0
2020-12-14 12:00:00,48.38,48.58,48.38,48.48,1334.0,39.6854,39.8495,39.6854,39.7674,1334.0
2020-12-14 12:10:00,48.58,48.6,48.3,48.3,939.0,39.8495,39.8659,39.6198,39.6198,939.0
2020-12-14 12:20:00,48.31,48.33,48.19,48.26,1950.0,39.628,39.6444,39.5296,39.587,1950.0
2020-12-14 12:30:00,48.2,48.2,47.95,48.0,3247.0,39.5378,39.5378,39.3327,39.3737,3247.0
2020-12-14 12:40:00,48.07,48.07,47.74,47.74,2583.0,39.4311,39.4311,39.1604,39.1604,2583.0
2020-12-14 12:50:00,47.83,48.02,47.82,47.82,1947.0,39.2343,39.3901,39.226,39.226,1947.0
2020-12-14 13:00:00,47.8,48.04,47.75,47.8,1699.0,39.2096,39.4065,39.1686,39.2096,1699.0
2020-12-14 13:10:00,47.76,47.79,47.59,47.79,1324.0,39.1768,39.2014,39.0374,39.2014,1324.0
2020-12-14 13:20:00,47.91,47.95,47.73,47.92,1566.0,39.2999,39.3327,39.1522,39.3081,1566.0
2020-12-14 13:30:00,47.86,48.14,47.85,48.04,1887.0,39.2589,39.4885,39.2507,39.4065,1887.0
2020-12-14 13:40:00,47.81,47.81,47.59,47.59,1488.0,39.2178,39.2178,39.0374,39.0374,1488.0
2020-12-14 13:50:00,47.54,47.78,47.47,47.47,7898.0,38.9964,39.1932,38.9389,38.9389,7898.0
2020-12-14 14:00:00,47.5,47.68,47.5,47.6,1000.0,38.9636,39.1112,38.9636,39.0456,1000.0
2020-12-14 14:10:00,47.52,47.52,47.42,47.44,2949.0,38.98,38.98,38.8979,38.9143,2949.0
2020-12-14 14:20:00,47.45,47.52,47.44,47.52,700.0,38.9225,38.98,38.9143,38.98,700.0
2020-12-14 14:30:00,47.52,47.54,47.3,47.31,1503.0,38.98,38.9964,38.7995,38.8077,1503.0
2020-12-14 14:40:00,47.35,47.38,47.2,47.28,1960.0,38.8405,38.8651,38.7175,38.7831,1960.0
2020-12-14 14:50:00,47.35,47.47,47.29,47.29,4679.0,38.8405,38.9389,38.7913,38.7913,4679.0
2020-12-14 15:00:00,47.27,47.34,47.18,47.22,4375.0,38.7749,38.8323,38.7011,38.7339,4375.0
2020-12-14 15:10:00,47.2,47.38,47.14,47.27,4200.0,38.7175,38.8651,38.6683,38.7749,4200.0
2020-12-14 15:20:00,47.26,47.4,47.21,47.39,2100.0,38.7667,38.8815,38.7257,38.8733,2100.0
2020-12-14 15:30:00,47.4,47.4,46.97,47.02,5499.0,38.8815,38.8815,38.5288,38.5698,5499.0
2020-12-14 15:40:00,46.99,47.17,46.92,46.98,12776.0,38.5452,38.6929,38.4878,38.537,12776.0
2020-12-14 15:50:00,46.99,47.3,46.95,46.95,12441.0,38.5452,38.7995,38.5124,38.5124,12441.0
2020-12-15 09:30:00,47.92,48.56,47.72,47.72,10479.0,39.3081,39.8331,39.144,39.144,10479.0
2020-12-15 09:40:00,47.68,48.02,47.0,47.08,5075.0,39.1112,39.3901,38.5534,38.619,5075.0
2020-12-15 09:50:00,47.05,47.29,46.79,46.79,2700.0,38.5944,38.7913,38.3812,38.3812,2700.0
2020-12-15 10:00:00,46.68,47.23,46.64,47.12,9688.0,38.2909,38.7421,38.2581,38.6518,9688.0
2020-12-15 10:10:00,47.05,47.08,46.74,46.77,1448.0,38.5944,38.619,38.3401,38.3647,1448.0
2020-12-15 10:20:00,46.51,46.61,46.29,46.61,2728.0,38.1515,38.2335,37.971,38.2335,2728.0
2020-12-15 10:30:00,46.6,46.77,46.43,46.43,1470.0,38.2253,38.3647,38.0859,38.0859,1470.0
2020-12-15 10:40:00,46.27,46.8,46.25,46.8,2300.0,37.9546,38.3894,37.9382,38.3894,2300.0
2020-12-15 10:50:00,46.73,47.09,46.63,47.09,2200.0,38.3319,38.6272,38.2499,38.6272,2200.0
2020-12-15 11:00:00,47.05,47.05,46.71,46.71,1000.0,38.5944,38.5944,38.3155,38.3155,1000.0
2020-12-15 11:10:00,46.99,47.17,46.91,47.08,1225.0,38.5452,38.6929,38.4796,38.619,1225.0
2020-12-15 11:20:00,46.87,47.4,46.8,47.25,2074.0,38.4468,38.8815,38.3894,38.7585,2074.0
2020-12-15 11:30:00,47.22,47.22,47.01,47.15,3393.0,38.7339,38.7339,38.5616,38.6765,3393.0
2020-12-15 11:40:00,47.37,47.37,47.11,47.13,3600.0,38.8569,38.8569,38.6436,38.6601,3600.0
2020-12-15 11:50:00,47.23,47.23,47.09,47.1,700.0,38.7421,38.7421,38.6272,38.6354,700.0
2020-12-15 12:00:00,47.04,47.18,47.0,47.04,800.0,38.5862,38.7011,38.5534,38.5862,800.0
2020-12-15 12:10:00,47.13,47.26,47.13,47.26,257.0,38.6601,38.7667,38.6601,38.7667,257.0
2020-12-15 12:20:00,47.17,47.17,47.17,47.17,100.0,38.6929,38.6929,38.6929,38.6929,100.0
2020-12-15 12:30:00,47.44,47.46,47.44,47.46,480.0,38.9143,38.9307,38.9143,38.9307,480.0
2020-12-15 12:40:00,47.6,47.78,47.54,47.78,1609.0,39.0456,39.1932,38.9964,39.1932,1609.0
2020-12-15 12:50:00,47.72,47.83,47.72,47.83,800.0,39.144,39.2343,39.144,39.2343,800.0
2020-12-15 13:00:00,47.85,47.95,47.75,47.76,3621.0,39.2507,39.3327,39.1686,39.1768,3621.0
2020-12-15 13:10:00,47.84,47.97,47.84,47.91,600.0,39.2425,39.3491,39.2425,39.2999,600.0
2020-12-15 13:20:00,47.89,47.95,47.84,47.84,300.0,39.2835,39.3327,39.2425,39.2425,300.0
2020-12-15 13:30:00,47.85,48.08,47.85,47.92,2635.0,39.2507,39.4393,39.2507,39.3081,2635.0
2020-12-15 13:40:00,48.02,48.18,47.95,48.16,6680.0,39.3901,39.5214,39.3327,39.5049,6680.0
2020-12-15 13:50:00,48.21,48.21,48.13,48.15,2050.0,39.546,39.546,39.4803,39.4967,2050.0
2020-12-15 14:00:00,48.2,48.31,47.98,47.98,1041.0,39.5378,39.628,39.3573,39.3573,1041.0
2020-12-15 14:10:00,47.89,48.0,47.88,48.0,1200.0,39.2835,39.3737,39.2753,39.3737,1200.0
2020-12-15 14:20:00,48.07,48.33,48.07,48.32,800.0,39.4311,39.6444,39.4311,39.6362,800.0
2020-12-15 14:30:00,48.31,48.4,48.31,48.37,800.0,39.628,39.7018,39.628,39.6772,800.0
2020-12-15 14:40:00,48.42,48.5,48.39,48.39,1900.0,39.7182,39.7838,39.6936,39.6936,1900.0
2020-12-15 14:50:00,48.4,48.48,48.32,48.37,1400.0,39.7018,39.7674,39.6362,39.6772,1400.0
2020-12-15 15:00:00,48.23,48.3,48.23,48.3,400.0,39.5624,39.6198,39.5624,39.6198,400.0
2020-12-15 15:10:00,48.32,48.4,48.25,48.25,1647.0,39.6362,39.7018,39.5788,39.5788,1647.0
2020-12-15 15:20:00,48.2,48.24,48.16,48.16,700.0,39.5378,39.5706,39.5049,39.5049,700.0
2020-12-15 15:30:00,48.14,48.14,47.95,47.96,6162.0,39.4885,39.4885,39.3327,39.3409,6162.0
2020-12-15 15:40:00,47.99,48.12,47.98,48.09,1700.0,39.3655,39.4721,39.3573,39.4475,1700.0
2020-12-15 15:50:00,48.18,48.18,48.0,48.17,6249.0,39.5214,39.5214,39.3737,39.5131,6249.0
2020-12-16 09:30:00,48.07,48.07,47.24,47.25,2324.0,39.4311,39.4311,38.7503,38.7585,2324.0
2020-12-16 09:40:00,47.64,47.76,47.46,47.47,1606.0,39.0784,39.1768,38.9307,38.9389,1606.0
2020-12-16 09:50:00,47.44,48.04,47.44,48.01,3728.0,38.9143,39.4065,38.9143,39.3819,3728.0
2020-12-16 10:00:00,47.99,47.99,47.5,47.76,2709.0,39.3655,39.3655,38.9636,39.1768,2709.0
2020-12-16 10:10:00,47.77,47.95,47.65,47.65,7111.0,39.185,39.3327,39.0866,39.0866,7111.0
2020-12-16 10:20:00,47.76,47.92,47.65,47.73,3080.0,39.1768,39.3081,39.0866,39.1522,3080.0
2020-12-16 10:30:00,47.76,48.17,47.55,47.6,3281.0,39.1768,39.5131,39.0046,39.0456,3281.0
2020-12-16 10:40:00,47.45,47.52,47.37,47.41,1741.0,38.9225,38.98,38.8569,38.8897,1741.0
2020-12-16 10:50:00,47.48,47.48,47.17,47.27,1396.0,38.9472,38.9472,38.6929,38.7749,1396.0
2020-12-16 11:00:00,47.35,47.35,47.03,47.1,1300.0,38.8405,38.8405,38.578,38.6354,1300.0
2020-12-16 11:10:00,47.15,47.47,47.13,47.34,2171.0,38.6765,38.9389,38.6601,38.8323,2171.0
2020-12-16 11:20:00,47.32,47.68,47.25,47.65,800.0,38.8159,39.1112,38.7585,39.0866,800.0
2020-12-16 11:30:00,47.61,47.99,47.61,47.81,4723.0,39.0538,39.3655,39.0538,39.2178,4723.0
2020-12-16 11:40:00,47.87,48.06,47.87,48.01,3897.0,39.2671,39.4229,39.2671,39.3819,3897.0
2020-12-16 11:50:00,47.92,48.15,47.9,48.15,2120.0,39.3081,39.4967,39.2917,39.4967,2120.0
2020-12-16 12:00:00,48.25,48.25,48.02,48.06,2185.0,39.5788,39.5788,39.3901,39.4229,2185.0
2020-12-16 12:10:00,48.08,48.1,47.99,48.1,1100.0,39.4393,39.4557,39.3655,39.4557,1100.0
2020-12-16 12:20:00,48.25,48.34,48.17,48.17,1100.0,39.5788,39.6526,39.5131,39.5131,1100.0
2020-12-16 12:30:00,48.08,48.25,48.08,48.22,500.0,39.4393,39.5788,39.4393,39.5542,500.0
2020-12-16 12:40:00,48.24,48.3,48.23,48.23,500.0,39.5706,39.6198,39.5624,39.5624,500.0
2020-12-16 12:50:00,48.21,48.37,48.21,48.37,2019.0,39.546,39.6772,39.546,39.6772,2019.0
2020-12-16 13:00:00,48.37,48.44,48.35,48.4,1000.0,39.6772,39.7346,39.6608,39.7018,1000.0
2020-12-16 13:10:00,48.4,48.4,48.31,48.31,900.0,39.7018,39.7018,39.628,39.628,900.0
2020-12-16 13:20:00,48.24,48.24,47.95,48.14,1400.0,39.5706,39.5706,39.3327,39.4885,1400.0
2020-12-16 13:30:00,48.21,48.21,48.1,48.14,1300.0,39.546,39.546,39.4557,39.4885,1300.0
2020-12-16 13:40:00,48.07,48.19,48.07,48.19,700.0,39.4311,39.5296,39.4311,39.5296,700.0
2020-12-16 13:50:00,48.13,48.13,48.02,48.03,600.0,39.4803,39.4803,39.3901,39.3983,600.0
2020-12-16 14:00:00,48.01,48.08,47.9,47.9,2000.0,39.3819,39.4393,39.2917,39.2917,2000.0
2020-12-16 14:10:00,47.92,47.96,47.74,47.74,1200.0,39.3081,39.3409,39.1604,39.1604,1200.0
2020-12-16 14:20:00,47.77,47.84,47.68,47.74,2000.0,39.185,39.2425,39.1112,39.1604,2000.0
2020-12-16 14:30:00,47.76,47.79,47.63,47.79,952.0,39.1768,39.2014,39.0702,39.2014,952.0
2020-12-16 14:40:00,47.75,47.75,47.55,47.6,1810.0,39.1686,39.1686,39.0046,39.0456,1810.0
2020-12-16 14:50:00,47.6,47.62,47.55,47.61,1284.0,39.0456,39.062,39.0046,39.0538,1284.0
2020-12-16 15:00:00,47.6,47.61,47.36,47.36,1800.0,39.0456,39.0538,38.8487,38.8487,1800.0
2020-12-16 15:10:00,47.43,47.89,47.43,47.83,2167.0,38.9061,39.2835,38.9061,39.2343,2167.0
2020-12-16 15:20:00,47.82,47.82,47.6,47.65,1700.0,39.226,39.226,39.0456,39.0866,1700.0
2020-12-16 15:30:00,47.75,47.93,47.67,47.68,2225.0,39.1686,39.3163,39.103,39.1112,2225.0
2020-12-16 15:40:00,47.62,47.76,47.42,47.74,3500.0,39.062,39.1768,38.8979,39.1604,3500.0
2020-12-16 15:50:00,47.73,47.83,47.61,47.61,9500.0,39.1522,39.2343,39.0538,39.0538,9500.0
2020-12-17 09:30:00,48.17,48.17,47.39,47.71,2900.0,39.5131,39.5131,38.8733,39.1358,2900.0
2020-12-17 09:40:00,47.78,47.78,47.5,47.75,4000.0,39.1932,39.1932,38.9636,39.1686,4000.0
2020-12-17 09:50:00,47.86,47.94,47.34,47.37,3469.0,39.2589,39.3245,38.8323,38.8569,3469.0
2020-12-17 10:00:00,47.38,47.4,47.1,47.25,5633.0,38.8651,38.8815,38.6354,38.7585,5633.0
2020-12-17 10:10:00,47.17,47.26,47.03,47.05,4000.0,38.6929,38.7667,38.578,38.5944,4000.0
2020-12-17 10:20:00,46.99,47.22,46.84,47.16,3700.0,38.5452,38.7339,38.4222,38.6847,3700.0
2020-12-17 10:30:00,47.21,47.23,46.72,46.96,5394.0,38.7257,38.7421,38.3237,38.5206,5394.0
2020-12-17 10:40:00,46.66,47.18,46.61,47.16,2700.0,38.2745,38.7011,38.2335,38.6847,2700.0
2020-12-17 10:50:00,47.15,47.15,46.88,47.0,2600.0,38.6765,38.6765,38.455,38.5534,2600.0
2020-12-17 11:00:00,47.18,47.26,47.04,47.17,5350.0,38.7011,38.7667,38.5862,38.6929,5350.0
2020-12-17 11:10:00,47.27,47.57,47.14,47.14,4138.0,38.7749,39.021,38.6683,38.6683,4138.0
2020-12-17 11:20:00,47.09,47.16,47.08,47.12,2100.0,38.6272,38.6847,38.619,38.6518,2100.0
2020-12-17 11:30:00,46.96,47.07,46.91,47.01,2401.0,38.5206,38.6108,38.4796,38.5616,2401.0
2020-12-17 11:40:00,46.99,47.05,46.85,46.92,1400.0,38.5452,38.5944,38.4304,38.4878,1400.0
2020-12-17 11:50:00,46.81,46.99,46.75,46.97,1300.0,38.3976,38.5452,38.3483,38.5288,1300.0
2020-12-17 12:00:00,47.06,47.09,46.9,46.9,800.0,38.6026,38.6272,38.4714,38.4714,800.0
2020-12-17 12:10:00,47.0,47.22,47.0,47.17,1100.0,38.5534,38.7339,38.5534,38.6929,1100.0
2020-12-17 12:20:00,47.22,47.24,47.13,47.24,1100.0,38.7339,38.7503,38.6601,38.7503,1100.0
2020-12-17 12:30:00,47.22,47.35,47.22,47.33,1100.0,38.7339,38.8405,38.7339,38.8241,1100.0
2020-12-17 12:40:00,47.35,47.35,47.1,47.11,1000.0,38.8405,38.8405,38.6354,38.6436,1000.0
2020-12-17 12:50:00,47.06,47.2,47.06,47.19,4960.0,38.6026,38.7175,38.6026,38.7093,4960.0
2020-12-17 13:00:00,47.13,47.17,46.99,47.17,4402.0,38.6601,38.6929,38.5452,38.6929,4402.0
2020-12-17 13:10:00,47.22,47.26,47.21,47.25,900.0,38.7339,38.7667,38.7257,38.7585,900.0
2020-12-17 13:20:00,47.27,47.32,47.25,47.3,800.0,38.7749,38.8159,38.7585,38.7995,800.0
2020-12-17 13:30:00,47.27,47.34,47.23,47.34,1300.0,38.7749,38.8323,38.7421,38.8323,1300.0
2020-12-17 13:40:00,47.38,47.38,47.28,47.28,1900.0,38.8651,38.8651,38.7831,38.7831,1900.0
2020-12-17 13:50:00,47.23,47.32,47.23,47.32,1750.0,38.7421,38.8159,38.7421,38.8159,1750.0
2020-12-17 14:00:00,47.34,47.4,47.31,47.38,5739.0,38.8323,38.8815,38.8077,38.8651,5739.0
2020-12-17 14:10:00,47.4,47.4,47.28,47.33,2500.0,38.8815,38.8815,38.7831,38.8241,2500.0
2020-12-17 14:20:00,47.32,47.44,47.31,47.31,2098.0,38.8159,38.9143,38.8077,38.8077,2098.0
2020-12-17 14:30:00,47.36,47.47,47.35,47.47,2280.0,38.8487,38.9389,38.8405,38.9389,2280.0
2020-12-17 14:40:00,47.5,47.58,47.48,47.5,7652.0,38.9636,39.0292,38.9472,38.9636,7652.0
2020-12-17 14:50:00,47.51,47.64,47.5,47.64,5070.0,38.9718,39.0784,38.9636,39.0784,5070.0
2020-12-17 15:00:00,47.73,47.75,47.47,47.47,3857.0,39.1522,39.1686,38.9389,38.9389,3857.0
2020-12-17 15:10:00,47.46,47.6,47.41,47.51,2520.0,38.9307,39.0456,38.8897,38.9718,2520.0
2020-12-17 15:20:00,47.53,47.53,47.43,47.45,2280.0,38.9882,38.9882,38.9061,38.9225,2280.0
2020-12-17 15:30:00,47.31,47.38,47.15,47.38,2208.0,38.8077,38.8651,38.6765,38.8651,2208.0
2020-12-17 15:40:00,47.33,47.38,47.19,47.21,5373.0,38.8241,38.8651,38.7093,38.7257,5373.0
2020-12-17 15:50:00,47.21,47.38,47.21,47.37,12690.0,38.7257,38.8651,38.7257,38.8569,12690.0
2020-12-18 09:30:00,46.51,47.66,46.51,47.2,6840.0,38.1515,39.0948,38.1515,38.7175,6840.0
2020-12-18 09:40:00,47.3,47.7,46.83,46.89,10379.0,38.7995,39.1276,38.414,38.4632,10379.0
2020-12-18 09:50:00,46.8,47.01,46.59,46.79,3736.0,38.3894,38.5616,38.2171,38.3812,3736.0
2020-12-18 10:00:00,46.69,47.18,46.68,47.1,4751.0,38.2991,38.7011,38.2909,38.6354,4751.0
2020-12-18 10:10:00,47.28,47.65,47.18,47.18,4955.0,38.7831,39.0866,38.7011,38.7011,4955.0
2020-12-18 10:20:00,47.19,47.45,46.95,47.37,2400.0,38.7093,38.9225,38.5124,38.8569,2400.0
2020-12-18 10:30:00,47.38,47.59,47.34,47.53,2623.0,38.8651,39.0374,38.8323,38.9882,2623.0
2020-12-18 10:40:00,47.54,47.54,46.92,46.94,2800.0,38.9964,38.9964,38.4878,38.5042,2800.0
2020-12-18 10:50:00,46.88,47.15,46.79,46.95,3177.0,38.455,38.6765,38.3812,38.5124,3177.0
2020-12-18 11:00:00,46.99,47.06,46.86,46.88,1828.0,38.5452,38.6026,38.4386,38.455,1828.0
2020-12-18 11:10:00,47.08,47.08,46.68,46.96,3102.0,38.619,38.619,38.2909,38.5206,3102.0
2020-12-18 11:20:00,47.09,47.11,46.68,46.7,2209.0,38.6272,38.6436,38.2909,38.3073,2209.0
2020-12-18 11:30:00,46.67,46.7,46.55,46.55,1317.0,38.2827,38.3073,38.1843,38.1843,1317.0
2020-12-18 11:40:00,46.54,46.54,46.38,46.4,2552.0,38.1761,38.1761,38.0448,38.0612,2552.0
2020-12-18 11:50:00,46.53,46.53,46.46,46.5,463.0,38.1679,38.1679,38.1105,38.1433,463.0
2020-12-18 12:00:00,46.36,46.56,46.34,46.46,1100.0,38.0284,38.1925,38.012,38.1105,1100.0
2020-12-18 12:10:00,46.39,46.54,46.39,46.52,1200.0,38.053,38.1761,38.053,38.1597,1200.0
2020-12-18 12:20:00,46.38,46.38,46.3,46.35,1600.0,38.0448,38.0448,37.9792,38.0202,1600.0
2020-12-18 12:30:00,46.3,46.38,46.3,46.38,700.0,37.9792,38.0448,37.9792,38.0448,700.0
2020-12-18 12:40:00,46.42,46.46,46.3,46.3,5276.0,38.0776,38.1105,37.9792,37.9792,5276.0
2020-12-18 12:50:00,46.28,46.33,46.25,46.32,4827.0,37.9628,38.0038,37.9382,37.9956,4827.0
2020-12-18 13:00:00,46.29,46.29,46.14,46.25,1600.0,37.971,37.971,37.848,37.9382,1600.0
2020-12-18 13:10:00,46.28,46.32,46.21,46.29,2400.0,37.9628,37.9956,37.9054,37.971,2400.0
2020-12-18 13:20:00,46.05,46.05,45.69,46.04,6445.0,37.7741,37.7741,37.4788,37.7659,6445.0
2020-12-18 13:30:00,45.99,46.06,45.9,46.06,3200.0,37.7249,37.7823,37.6511,37.7823,3200.0
2020-12-18 13:40:00,46.03,46.05,45.96,45.97,1400.0,37.7577,37.7741,37.7003,37.7085,1400.0
2020-12-18 13:50:00,45.94,45.98,45.79,45.79,2780.0,37.6839,37.7167,37.5609,37.5609,2780.0
2020-12-18 14:00:00,45.74,45.76,45.55,45.72,6590.0,37.5199,37.5363,37.364,37.5034,6590.0
2020-12-18 14:10:00,45.63,45.63,45.44,45.59,2896.0,37.4296,37.4296,37.2738,37.3968,2896.0
2020-12-18 14:20:00,45.6,45.65,45.48,45.55,2475.0,37.405,37.446,37.3066,37.364,2475.0
2020-12-18 14:30:00,45.61,45.61,45.39,45.45,3416.0,37.4132,37.4132,37.2328,37.282,3416.0
2020-12-18 14:40:00,45.45,45.72,45.38,45.72,4797.0,37.282,37.5034,37.2246,37.5034,4797.0
2020-12-18 14:50:00,45.77,45.83,45.66,45.69,4221.0,37.5445,37.5937,37.4542,37.4788,4221.0
2020-12-18 15:00:00,45.76,45.89,45.71,45.73,9856.0,37.5363,37.6429,37.4952,37.5117,9856.0
2020-12-18 15:10:00,45.73,45.76,45.62,45.62,5925.0,37.5117,37.5363,37.4214,37.4214,5925.0
2020-12-18 15:20:00,45.64,45.7,45.5,45.56,6614.0,37.4378,37.487,37.323,37.3722,6614.0
2020-12-18 15:30:00,45.59,45.62,45.5,45.52,6944.0,37.3968,37.4214,37.323,37.3394,6944.0
2020-12-18 15:40:00,45.55,46.0,45.51,45.89,6397.0,37.364,37.7331,37.3312,37.6429,6397.0
2020-12-18 15:50:00,45.85,45.93,45.67,45.83,23105.0,37.6101,37.6757,37.4624,37.5937,23105.0
2020-12-21 09:30:00,42.22,43.5,42.0,42.83,64150.0,34.6324,35.6824,34.452,35.1328,64150.0
2020-12-21 09:40:00,42.87,43.35,42.87,43.35,44457.0,35.1656,35.5594,35.1656,35.5594,44457.0
2020-12-21 09:50:00,43.3,43.42,42.92,43.0,13965.0,35.5184,35.6168,35.2066,35.2723,13965.0
2020-12-21 10:00:00,42.93,43.17,42.53,42.6,11959.0,35.2149,35.4117,34.8867,34.9442,11959.0
2020-12-21 10:10:00,42.56,43.03,42.5,42.96,12465.0,34.9113,35.2969,34.8621,35.2395,12465.0
2020-12-21 10:20:00,42.96,43.04,42.79,42.96,10039.0,35.2395,35.3051,35.1,35.2395,10039.0
2020-12-21 10:30:00,42.98,43.6,42.98,43.28,14159.0,35.2559,35.7644,35.2559,35.502,14159.0
2020-12-21 10:40:00,43.27,43.87,43.21,43.87,8847.0,35.4937,35.9859,35.4445,35.9859,8847.0
2020-12-21 10:50:00,43.87,43.94,43.65,43.7,6132.0,35.9859,36.0433,35.8055,35.8465,6132.0
2020-12-21 11:00:00,43.74,43.87,43.65,43.75,6350.0,35.8793,35.9859,35.8055,35.8875,6350.0
2020-12-21 11:10:00,43.88,44.26,43.84,43.84,18461.0,35.9941,36.3058,35.9613,35.9613,18461.0
2020-12-21 11:20:00,43.94,44.2,43.94,44.09,8019.0,36.0433,36.2566,36.0433,36.1664,8019.0
2020-12-21 11:30:00,44.13,44.2,43.49,43.49,4200.0,36.1992,36.2566,35.6742,35.6742,4200.0
2020-12-21 11:40:00,43.53,43.59,43.22,43.25,3422.0,35.707,35.7562,35.4527,35.4773,3422.0
2020-12-21 11:50:00,43.27,43.27,43.0,43.06,4748.0,35.4937,35.4937,35.2723,35.3215,4748.0
2020-12-21 12:00:00,43.1,43.1,42.84,42.92,4015.0,35.3543,35.3543,35.141,35.2066,4015.0
2020-12-21 12:10:00,42.83,42.83,42.67,42.67,3400.0,35.1328,35.1328,35.0016,35.0016,3400.0
2020-12-21 12:20:00,42.8,42.96,42.76,42.96,5269.0,35.1082,35.2395,35.0754,35.2395,5269.0
2020-12-21 12:30:00,43.09,43.09,42.9,43.0,1900.0,35.3461,35.3461,35.1902,35.2723,1900.0
2020-12-21 12:40:00,43.03,43.26,42.97,43.26,4700.0,35.2969,35.4855,35.2477,35.4855,4700.0
2020-12-21 12:50:00,43.28,43.55,43.23,43.55,5400.0,35.502,35.7234,35.4609,35.7234,5400.0
2020-12-21 13:00:00,43.58,44.15,43.58,43.96,6695.0,35.748,36.2156,35.748,36.0597,6695.0
2020-12-21 13:10:00,43.96,44.28,43.96,44.25,2800.0,36.0597,36.3222,36.0597,36.2976,2800.0
2020-12-21 13:20:00,44.24,44.47,44.03,44.47,4369.0,36.2894,36.4781,36.1172,36.4781,4369.0
2020-12-21 13:30:00,44.5,44.55,44.16,44.21,5685.0,36.5027,36.5437,36.2238,36.2648,5685.0
2020-12-21 13:40:00,44.32,44.43,44.3,44.39,2200.0,36.355,36.4453,36.3386,36.4125,2200.0
2020-12-21 13:50:00,44.3,44.44,44.23,44.3,2400.0,36.3386,36.4535,36.2812,36.3386,2400.0
2020-12-21 14:00:00,44.27,44.44,44.27,44.4,3099.0,36.314,36.4535,36.314,36.4207,3099.0
2020-12-21 14:10:00,44.44,44.76,44.44,44.75,4865.0,36.4535,36.716,36.4535,36.7078,4865.0
2020-12-21 14:20:00,44.73,44.96,44.73,44.84,3579.0,36.6914,36.88,36.6914,36.7816,3579.0
2020-12-21 14:30:00,44.82,44.93,44.74,44.83,3854.0,36.7652,36.8554,36.6996,36.7734,3854.0
2020-12-21 14:40:00,44.84,44.84,44.65,44.73,6201.0,36.7816,36.7816,36.6257,36.6914,6201.0
2020-12-21 14:50:00,44.63,44.78,44.6,44.62,3000.0,36.6093,36.7324,36.5847,36.6011,3000.0
2020-12-21 15:00:00,44.63,44.72,44.59,44.72,5052.0,36.6093,36.6832,36.5765,36.6832,5052.0
2020-12-21 15:10:00,44.74,44.92,44.61,44.91,7983.0,36.6996,36.8472,36.5929,36.839,7983.0
2020-12-21 15:20:00,44.94,44.99,44.74,44.92,6920.0,36.8636,36.9046,36.6996,36.8472,6920.0
2020-12-21 15:30:00,44.83,45.0,44.68,44.93,9557.0,36.7734,36.9128,36.6504,36.8554,9557.0
2020-12-21 15:40:00,45.03,45.2,44.91,44.95,14646.0,36.9375,37.0769,36.839,36.8718,14646.0
2020-12-21 15:50:00,44.95,45.09,44.9,45.02,18974.0,36.8718,36.9867,36.8308,36.9292,18974.0
2020-12-22 09:30:00,45.03,45.1,44.34,44.54,10652.0,36.9375,36.9949,36.3715,36.5355,10652.0
2020-12-22 09:40:00,44.6,44.65,44.37,44.54,2600.0,36.5847,36.6257,36.3961,36.5355,2600.0
2020-12-22 09:50:00,44.34,44.39,44.08,44.12,2695.0,36.3715,36.4125,36.1582,36.191,2695.0
2020-12-22 10:00:00,44.02,44.69,44.02,44.68,3229.0,36.109,36.6586,36.109,36.6504,3229.0
2020-12-22 10:10:00,44.63,44.63,44.24,44.52,5727.0,36.6093,36.6093,36.2894,36.5191,5727.0
2020-12-22 10:20:00,44.59,44.75,44.54,44.66,1300.0,36.5765,36.7078,36.5355,36.6339,1300.0
2020-12-22 10:30:00,44.8,44.88,44.76,44.88,2176.0,36.7488,36.8144,36.716,36.8144,2176.0
2020-12-22 10:40:00,44.9,44.9,44.65,44.65,4849.0,36.8308,36.8308,36.6257,36.6257,4849.0
2020-12-22 10:50:00,44.72,44.74,44.64,44.67,1100.0,36.6832,36.6996,36.6175,36.6421,1100.0
2020-12-22 11:00:00,44.93,45.04,44.75,44.75,3642.0,36.8554,36.9457,36.7078,36.7078,3642.0
2020-12-22 11:10:00,44.71,44.74,44.55,44.59,903.0,36.675,36.6996,36.5437,36.5765,903.0
2020-12-22 11:20:00,44.48,44.48,44.31,44.4,1308.0,36.4863,36.4863,36.3468,36.4207,1308.0
2020-12-22 11:30:00,44.41,44.53,44.37,44.51,700.0,36.4289,36.5273,36.3961,36.5109,700.0
2020-12-22 11:40:00,44.38,44.52,44.35,44.5,2770.0,36.4043,36.5191,36.3797,36.5027,2770.0
2020-12-22 11:50:00,44.5,44.64,44.46,44.59,1300.0,36.5027,36.6175,36.4699,36.5765,1300.0
2020-12-22 12:00:00,44.57,44.61,44.48,44.56,700.0,36.5601,36.5929,36.4863,36.5519,700.0
2020-12-22 12:10:00,44.5,44.5,44.4,44.4,642.0,36.5027,36.5027,36.4207,36.4207,642.0
2020-12-22 12:20:00,44.4,44.4,44.23,44.23,1600.0,36.4207,36.4207,36.2812,36.2812,1600.0
2020-12-22 12:30:00,44.23,44.31,44.18,44.3,2066.0,36.2812,36.3468,36.2402,36.3386,2066.0
2020-12-22 12:40:00,44.31,44.52,44.29,44.52,2100.0,36.3468,36.5191,36.3304,36.5191,2100.0
2020-12-22 12:50:00,44.61,44.61,44.5,44.5,1166.0,36.5929,36.5929,36.5027,36.5027,1166.0
2020-12-22 13:00:00,44.5,44.52,44.24,44.38,3414.0,36.5027,36.5191,36.2894,36.4043,3414.0
2020-12-22 13:10:00,44.34,44.41,44.26,44.4,2700.0,36.3715,36.4289,36.3058,36.4207,2700.0
2020-12-22 13:20:00,44.43,44.5,44.39,44.5,1800.0,36.4453,36.5027,36.4125,36.5027,1800.0
2020-12-22 13:30:00,44.48,44.56,44.46,44.56,1717.0,36.4863,36.5519,36.4699,36.5519,1717.0
2020-12-22 13:40:00,44.54,44.71,44.5,44.53,2500.0,36.5355,36.675,36.5027,36.5273,2500.0
2020-12-22 13:50:00,44.55,44.62,44.5,44.56,2100.0,36.5437,36.6011,36.5027,36.5519,2100.0
2020-12-22 14:00:00,44.55,44.62,44.54,44.6,2300.0,36.5437,36.6011,36.5355,36.5847,2300.0
2020-12-22 14:10:00,44.66,44.69,44.63,44.69,2200.0,36.6339,36.6586,36.6093,36.6586,2200.0
2020-12-22 14:20:00,44.7,44.7,44.64,44.67,3103.0,36.6668,36.6668,36.6175,36.6421,3103.0
2020-12-22 14:30:00,44.67,44.67,44.53,44.58,4800.0,36.6421,36.6421,36.5273,36.5683,4800.0
2020-12-22 14:40:00,44.7,44.7,44.58,44.58,4307.0,36.6668,36.6668,36.5683,36.5683,4307.0
2020-12-22 14:50:00,44.65,44.67,44.58,44.59,3954.0,36.6257,36.6421,36.5683,36.5765,3954.0
2020-12-22 15:00:00,44.59,44.59,44.31,44.34,4839.0,36.5765,36.5765,36.3468,36.3715,4839.0
2020-12-22 15:10:00,44.3,44.32,44.13,44.16,5142.0,36.3386,36.355,36.1992,36.2238,5142.0
2020-12-22 15:20:00,44.19,44.19,43.98,44.0,5450.0,36.2484,36.2484,36.0762,36.0926,5450.0
2020-12-22 15:30:00,44.02,44.09,43.83,43.87,10893.0,36.109,36.1664,35.9531,35.9859,10893.0
2020-12-22 15:40:00,43.82,43.96,43.73,43.95,5818.0,35.9449,36.0597,35.8711,36.0515,5818.0
2020-12-22 15:50:00,43.91,44.14,43.85,44.11,19973.0,36.0187,36.2074,35.9695,36.1828,19973.0
2020-12-23 09:30:00,44.86,45.6,44.71,45.41,5049.0,36.798,37.405,36.675,37.2492,5049.0
2020-12-23 09:40:00,45.34,46.0,45.33,46.0,4483.0,37.1917,37.7331,37.1835,37.7331,4483.0
2020-12-23 09:50:00,46.2,46.57,46.1,46.51,10834.0,37.8972,38.2007,37.8152,38.1515,10834.0
2020-12-23 10:00:00,46.6,47.0,46.35,46.9,7473.0,38.2253,38.5534,38.0202,38.4714,7473.0
2020-12-23 10:10:00,46.91,47.12,46.64,46.7,8695.0,38.4796,38.6518,38.2581,38.3073,8695.0
2020-12-23 10:20:00,46.68,46.92,46.41,46.7,4340.0,38.2909,38.4878,38.0694,38.3073,4340.0
2020-12-23 10:30:00,46.82,47.27,46.81,47.1,7187.0,38.4058,38.7749,38.3976,38.6354,7187.0
2020-12-23 10:40:00,47.07,47.72,47.07,47.63,7726.0,38.6108,39.144,38.6108,39.0702,7726.0
2020-12-23 10:50:00,47.58,47.77,47.46,47.77,7520.0,39.0292,39.185,38.9307,39.185,7520.0
2020-12-23 11:00:00,47.69,48.04,47.49,47.96,6445.0,39.1194,39.4065,38.9554,39.3409,6445.0
2020-12-23 11:10:00,47.99,48.2,47.73,48.16,3964.0,39.3655,39.5378,39.1522,39.5049,3964.0
2020-12-23 11:20:00,48.19,48.25,48.08,48.1,4617.0,39.5296,39.5788,39.4393,39.4557,4617.0
2020-12-23 11:30:00,48.13,48.34,48.0,48.0,4799.0,39.4803,39.6526,39.3737,39.3737,4799.0
2020-12-23 11:40:00,48.04,48.04,47.5,47.6,7102.0,39.4065,39.4065,38.9636,39.0456,7102.0
2020-12-23 11:50:00,47.58,47.58,47.31,47.53,5483.0,39.0292,39.0292,38.8077,38.9882,5483.0
2020-12-23 12:00:00,47.52,47.52,46.94,46.95,3481.0,38.98,38.98,38.5042,38.5124,3481.0
2020-12-23 12:10:00,47.0,47.19,47.0,47.06,4479.0,38.5534,38.7093,38.5534,38.6026,4479.0
2020-12-23 12:20:00,47.02,47.02,46.9,46.91,3901.0,38.5698,38.5698,38.4714,38.4796,3901.0
2020-12-23 12:30:00,46.91,47.01,46.79,47.01,2566.0,38.4796,38.5616,38.3812,38.5616,2566.0
2020-12-23 12:40:00,47.02,47.38,47.02,47.33,3561.0,38.5698,38.8651,38.5698,38.8241,3561.0
2020-12-23 12:50:00,47.42,47.75,47.42,47.73,4355.0,38.8979,39.1686,38.8979,39.1522,4355.0
2020-12-23 13:00:00,47.76,47.83,47.57,47.57,2231.0,39.1768,39.2343,39.021,39.021,2231.0
2020-12-23 13:10:00,47.65,47.65,47.4,47.4,2675.0,39.0866,39.0866,38.8815,38.8815,2675.0
2020-12-23 13:20:00,47.39,47.47,47.24,47.3,1966.0,38.8733,38.9389,38.7503,38.7995,1966.0
2020-12-23 13:30:00,47.51,47.66,47.44,47.65,2600.0,38.9718,39.0948,38.9143,39.0866,2600.0
2020-12-23 13:40:00,47.9,47.9,47.73,47.75,2260.0,39.2917,39.2917,39.1522,39.1686,2260.0
2020-12-23 13:50:00,47.75,47.93,47.75,47.9,2933.0,39.1686,39.3163,39.1686,39.2917,2933.0
2020-12-23 14:00:00,47.95,48.11,47.93,47.99,5713.0,39.3327,39.4639,39.3163,39.3655,5713.0
2020-12-23 14:10:00,47.98,48.02,47.77,47.77,1900.0,39.3573,39.3901,39.185,39.185,1900.0
2020-12-23 14:20:00,47.74,47.85,47.74,47.76,1700.0,39.1604,39.2507,39.1604,39.1768,1700.0
2020-12-23 14:30:00,47.85,47.92,47.83,47.9,1800.0,39.2507,39.3081,39.2343,39.2917,1800.0
2020-12-23 14:40:00,47.9,48.09,47.9,48.04,6200.0,39.2917,39.4475,39.2917,39.4065,6200.0
2020-12-23 14:50:00,48.14,48.38,48.13,48.16,6789.0,39.4885,39.6854,39.4803,39.5049,6789.0
2020-12-23 15:00:00,48.13,48.21,48.1,48.19,5340.0,39.4803,39.546,39.4557,39.5296,5340.0
2020-12-23 15:10:00,48.25,48.38,48.18,48.18,3695.0,39.5788,39.6854,39.5214,39.5214,3695.0
2020-12-23 15:20:00,48.21,48.22,47.98,47.98,4136.0,39.546,39.5542,39.3573,39.3573,4136.0
2020-12-23 15:30:00,48.09,48.26,47.85,48.26,8884.0,39.4475,39.587,39.2507,39.587,8884.0
2020-12-23 15:40:00,48.25,48.26,48.09,48.09,8450.0,39.5788,39.587,39.4475,39.4475,8450.0
2020-12-23 15:50:00,48.0,48.0,47.8,47.87,17180.0,39.3737,39.3737,39.2096,39.2671,17180.0
2020-12-24 09:30:00,47.7,47.8,46.75,46.83,14992.0,39.1276,39.2096,38.3483,38.414,14992.0
2020-12-24 09:40:00,46.9,47.27,46.79,46.91,4630.0,38.4714,38.7749,38.3812,38.4796,4630.0
2020-12-24 09:50:00,47.1,47.42,47.02,47.34,4635.0,38.6354,38.8979,38.5698,38.8323,4635.0
2020-12-24 10:00:00,47.14,47.14,46.69,46.69,5792.0,38.6683,38.6683,38.2991,38.2991,5792.0
2020-12-24 10:10:00,46.68,47.07,46.68,46.97,1900.0,38.2909,38.6108,38.2909,38.5288,1900.0
2020-12-24 10:20:00,47.03,47.03,46.63,46.74,2161.0,38.578,38.578,38.2499,38.3401,2161.0
2020-12-24 10:30:00,46.6,46.76,46.6,46.76,1400.0,38.2253,38.3565,38.2253,38.3565,1400.0
2020-12-24 10:40:00,46.78,47.32,46.78,47.32,5950.0,38.373,38.8159,38.373,38.8159,5950.0
2020-12-24 10:50:00,47.4,47.94,47.33,47.93,58465.0,38.8815,39.3245,38.8241,39.3163,58465.0
2020-12-24 11:00:00,47.88,48.04,47.66,48.02,4571.0,39.2753,39.4065,39.0948,39.3901,4571.0
2020-12-24 11:10:00,47.93,48.07,47.7,48.01,7715.0,39.3163,39.4311,39.1276,39.3819,7715.0
2020-12-24 11:20:00,48.03,48.19,48.02,48.08,4852.0,39.3983,39.5296,39.3901,39.4393,4852.0
2020-12-24 11:30:00,48.08,48.09,47.95,47.95,5768.0,39.4393,39.4475,39.3327,39.3327,5768.0
2020-12-24 11:40:00,47.99,48.17,47.87,48.13,3562.0,39.3655,39.5131,39.2671,39.4803,3562.0
2020-12-24 11:50:00,48.12,48.28,48.08,48.25,4221.0,39.4721,39.6034,39.4393,39.5788,4221.0
2020-12-24 12:00:00,48.25,48.38,48.13,48.31,2852.0,39.5788,39.6854,39.4803,39.628,2852.0
2020-12-24 12:10:00,48.29,48.42,48.08,48.21,1700.0,39.6116,39.7182,39.4393,39.546,1700.0
2020-12-24 12:20:00,48.38,48.43,48.2,48.27,700.0,39.6854,39.7264,39.5378,39.5952,700.0
2020-12-24 12:30:00,48.26,48.4,48.2,48.2,3526.0,39.587,39.7018,39.5378,39.5378,3526.0
2020-12-24 12:40:00,48.18,48.19,47.83,47.93,4443.0,39.5214,39.5296,39.2343,39.3163,4443.0
2020-12-24 12:50:00,48.04,48.26,47.9,48.09,13693.0,39.4065,39.587,39.2917,39.4475,13693.0
2020-12-28 09:30:00,48.52,48.52,47.35,47.85,8967.0,39.8002,39.8002,38.8405,39.2507,8967.0
2020-12-28 09:40:00,47.89,48.35,47.56,48.35,6300.0,39.2835,39.6608,39.0128,39.6608,6300.0
2020-12-28 09:50:00,48.38,48.47,48.2,48.24,3283.0,39.6854,39.7592,39.5378,39.5706,3283.0
2020-12-28 10:00:00,48.33,48.54,48.31,48.39,1400.0,39.6444,39.8167,39.628,39.6936,1400.0
2020-12-28 10:10:00,48.31,48.75,47.99,47.99,3316.0,39.628,39.9889,39.3655,39.3655,3316.0
2020-12-28 10:20:00,48.12,48.3,47.92,48.3,2100.0,39.4721,39.6198,39.3081,39.6198,2100.0
2020-12-28 10:30:00,48.35,48.35,47.72,47.74,2192.0,39.6608,39.6608,39.144,39.1604,2192.0
2020-12-28 10:40:00,47.58,47.82,47.57,47.69,1407.0,39.0292,39.226,39.021,39.1194,1407.0
2020-12-28 10:50:00,47.73,47.79,47.5,47.56,2100.0,39.1522,39.2014,38.9636,39.0128,2100.0
2020-12-28 11:00:00,47.64,47.67,47.49,47.67,700.0,39.0784,39.103,38.9554,39.103,700.0
2020-12-28 11:10:00,47.77,47.77,47.5,47.5,700.0,39.185,39.185,38.9636,38.9636,700.0
2020-12-28 11:20:00,47.45,47.6,47.25,47.6,17432.0,38.9225,39.0456,38.7585,39.0456,17432.0
2020-12-28 11:30:00,47.72,47.72,47.63,47.7,400.0,39.144,39.144,39.0702,39.1276,400.0
2020-12-28 11:40:00,47.59,47.68,47.59,47.68,1607.0,39.0374,39.1112,39.0374,39.1112,1607.0
2020-12-28 11:50:00,47.73,47.75,47.63,47.65,1630.0,39.1522,39.1686,39.0702,39.0866,1630.0
2020-12-28 12:00:00,47.66,47.81,47.66,47.74,1137.0,39.0948,39.2178,39.0948,39.1604,1137.0
2020-12-28 12:10:00,47.68,47.72,47.65,47.66,1383.0,39.1112,39.144,39.0866,39.0948,1383.0
2020-12-28 12:20:00,47.63,47.8,47.63,47.78,900.0,39.0702,39.2096,39.0702,39.1932,900.0
2020-12-28 12:30:00,47.8,48.1,47.8,48.07,2320.0,39.2096,39.4557,39.2096,39.4311,2320.0
2020-12-28 12:40:00,48.04,48.1,48.04,48.09,400.0,39.4065,39.4557,39.4065,39.4475,400.0
2020-12-28 12:50:00,47.9,47.9,47.75,47.75,600.0,39.2917,39.2917,39.1686,39.1686,600.0
2020-12-28 13:00:00,47.78,47.81,47.78,47.8,500.0,39.1932,39.2178,39.1932,39.2096,500.0
2020-12-28 13:10:00,47.88,47.88,47.78,47.78,700.0,39.2753,39.2753,39.1932,39.1932,700.0
2020-12-28 13:20:00,47.82,47.84,47.75,47.75,605.0,39.226,39.2425,39.1686,39.1686,605.0
2020-12-28 13:30:00,47.78,47.83,47.69,47.83,1000.0,39.1932,39.2343,39.1194,39.2343,1000.0
2020-12-28 13:40:00,47.71,47.75,47.68,47.74,2000.0,39.1358,39.1686,39.1112,39.1604,2000.0
2020-12-28 13:50:00,47.72,47.72,47.36,47.36,1800.0,39.144,39.144,38.8487,38.8487,1800.0
2020-12-28 14:00:00,47.31,47.34,47.28,47.34,1200.0,38.8077,38.8323,38.7831,38.8323,1200.0
2020-12-28 14:10:00,47.29,47.42,47.24,47.36,1857.0,38.7913,38.8979,38.7503,38.8487,1857.0
2020-12-28 14:20:00,47.43,47.48,47.32,47.32,1100.0,38.9061,38.9472,38.8159,38.8159,1100.0
2020-12-28 14:30:00,47.24,47.46,47.23,47.42,2095.0,38.7503,38.9307,38.7421,38.8979,2095.0
2020-12-28 14:40:00,47.41,47.56,47.41,47.54,1697.0,38.8897,39.0128,38.8897,38.9964,1697.0
2020-12-28 14:50:00,47.46,47.5,47.38,47.42,1800.0,38.9307,38.9636,38.8651,38.8979,1800.0
2020-12-28 15:00:00,47.4,47.42,47.32,47.32,2000.0,38.8815,38.8979,38.8159,38.8159,2000.0
2020-12-28 15:10:00,47.34,47.46,47.3,47.46,2324.0,38.8323,38.9307,38.7995,38.9307,2324.0
2020-12-28 15:20:00,47.47,47.66,47.47,47.59,1800.0,38.9389,39.0948,38.9389,39.0374,1800.0
2020-12-28 15:30:00,47.67,47.71,47.53,47.61,3300.0,39.103,39.1358,38.9882,39.0538,3300.0
2020-12-28 15:40:00,47.61,47.69,47.58,47.64,3900.0,39.0538,39.1194,39.0292,39.0784,3900.0
2020-12-28 15:50:00,47.62,47.73,47.52,47.67,10666.0,39.062,39.1522,38.98,39.103,10666.0
2020-12-29 09:30:00,47.9,48.06,47.63,48.06,5391.0,39.2917,39.4229,39.0702,39.4229,5391.0
2020-12-29 09:40:00,48.2,48.35,48.08,48.08,1960.0,39.5378,39.6608,39.4393,39.4393,1960.0
2020-12-29 09:50:00,48.03,48.03,47.12,47.15,3300.0,39.3983,39.3983,38.6518,38.6765,3300.0
2020-12-29 10:00:00,47.15,47.4,46.93,47.05,4036.0,38.6765,38.8815,38.496,38.5944,4036.0
2020-12-29 10:10:00,46.92,46.99,46.32,46.51,2465.0,38.4878,38.5452,37.9956,38.1515,2465.0
2020-12-29 10:20:00,46.65,46.76,46.63,46.65,5075.0,38.2663,38.3565,38.2499,38.2663,5075.0
2020-12-29 10:30:00,46.67,46.87,46.22,46.83,3550.0,38.2827,38.4468,37.9136,38.414,3550.0
2020-12-29 10:40:00,46.77,47.51,46.75,47.39,2128.0,38.3647,38.9718,38.3483,38.8733,2128.0
2020-12-29 10:50:00,47.1,47.4,47.1,47.3,2200.0,38.6354,38.8815,38.6354,38.7995,2200.0
2020-12-29 11:00:00,47.35,47.52,47.12,47.52,4015.0,38.8405,38.98,38.6518,38.98,4015.0
2020-12-29 11:10:00,47.51,47.59,47.31,47.31,2552.0,38.9718,39.0374,38.8077,38.8077,2552.0
2020-12-29 11:20:00,47.18,47.19,46.95,46.95,1200.0,38.7011,38.7093,38.5124,38.5124,1200.0
2020-12-29 11:30:00,46.9,46.99,46.9,46.99,300.0,38.4714,38.5452,38.4714,38.5452,300.0
2020-12-29 11:40:00,46.97,47.03,46.91,47.03,500.0,38.5288,38.578,38.4796,38.578,500.0
2020-12-29 11:50:00,47.02,47.02,46.74,46.77,2172.0,38.5698,38.5698,38.3401,38.3647,2172.0
2020-12-29 12:00:00,46.96,47.37,46.96,47.26,8704.0,38.5206,38.8569,38.5206,38.7667,8704.0
2020-12-29 12:10:00,47.25,47.25,47.13,47.13,441.0,38.7585,38.7585,38.6601,38.6601,441.0
2020-12-29 12:20:00,47.14,47.14,46.96,46.96,400.0,38.6683,38.6683,38.5206,38.5206,400.0
2020-12-29 12:30:00,47.09,47.09,47.08,47.08,200.0,38.6272,38.6272,38.619,38.619,200.0
2020-12-29 12:40:00,47.01,47.13,47.01,47.08,600.0,38.5616,38.6601,38.5616,38.619,600.0
2020-12-29 12:50:00,47.04,47.04,46.9,47.0,700.0,38.5862,38.5862,38.4714,38.5534,700.0
2020-12-29 13:00:00,47.0,47.0,46.83,46.83,300.0,38.5534,38.5534,38.414,38.414,300.0
2020-12-29 13:10:00,46.92,47.14,46.91,47.1,3474.0,38.4878,38.6683,38.4796,38.6354,3474.0
2020-12-29 13:20:00,47.03,47.1,46.95,47.03,3920.0,38.578,38.6354,38.5124,38.578,3920.0
2020-12-29 13:30:00,47.02,47.15,47.02,47.15,300.0,38.5698,38.6765,38.5698,38.6765,300.0
2020-12-29 13:40:00,47.15,47.15,47.04,47.04,300.0,38.6765,38.6765,38.5862,38.5862,300.0
2020-12-29 13:50:00,47.02,47.09,47.02,47.03,400.0,38.5698,38.6272,38.5698,38.578,400.0
2020-12-29 14:00:00,47.0,47.0,46.87,46.98,1720.0,38.5534,38.5534,38.4468,38.537,1720.0
2020-12-29 14:10:00,47.0,47.0,46.88,46.89,900.0,38.5534,38.5534,38.455,38.4632,900.0
2020-12-29 14:20:00,46.86,46.96,46.86,46.86,400.0,38.4386,38.5206,38.4386,38.4386,400.0
2020-12-29 14:30:00,46.81,46.92,46.81,46.92,2495.0,38.3976,38.4878,38.3976,38.4878,2495.0
2020-12-29 14:40:00,46.9,47.08,46.8,47.06,8096.0,38.4714,38.619,38.3894,38.6026,8096.0
2020-12-29 14:50:00,47.0,47.05,46.98,47.05,10600.0,38.5534,38.5944,38.537,38.5944,10600.0
2020-12-29 15:00:00,47.06,47.18,47.06,47.18,650.0,38.6026,38.7011,38.6026,38.7011,650.0
2020-12-29 15:10:00,47.23,47.26,47.14,47.2,2192.0,38.7421,38.7667,38.6683,38.7175,2192.0
2020-12-29 15:20:00,47.15,47.15,47.05,47.12,700.0,38.6765,38.6765,38.5944,38.6518,700.0
2020-12-29 15:30:00,47.11,47.18,47.11,47.15,814.0,38.6436,38.7011,38.6436,38.6765,814.0
2020-12-29 15:40:00,47.18,47.22,47.04,47.08,2712.0,38.7011,38.7339,38.5862,38.619,2712.0
2020-12-29 15:50:00,47.07,47.1,46.91,46.96,7262.0,38.6108,38.6354,38.4796,38.5206,7262.0
2020-12-30 09:30:00,46.83,47.39,46.82,47.21,3500.0,38.414,38.8733,38.4058,38.7257,3500.0
2020-12-30 09:40:00,47.35,47.76,47.35,47.58,1974.0,38.8405,39.1768,38.8405,39.0292,1974.0
2020-12-30 09:50:00,47.75,47.84,47.68,47.84,670.0,39.1686,39.2425,39.1112,39.2425,670.0
2020-12-30 10:00:00,47.81,48.12,47.77,48.12,2532.0,39.2178,39.4721,39.185,39.4721,2532.0
2020-12-30 10:10:00,48.03,48.03,47.85,47.98,2013.0,39.3983,39.3983,39.2507,39.3573,2013.0
2020-12-30 10:20:00,48.0,48.15,47.93,48.08,1250.0,39.3737,39.4967,39.3163,39.4393,1250.0
2020-12-30 10:30:00,48.15,48.29,48.08,48.16,4810.0,39.4967,39.6116,39.4393,39.5049,4810.0
2020-12-30 10:40:00,48.19,48.64,48.17,48.64,5400.0,39.5296,39.8987,39.5131,39.8987,5400.0
2020-12-30 10:50:00,48.55,48.78,48.44,48.78,4121.0,39.8249,40.0135,39.7346,40.0135,4121.0
2020-12-30 11:00:00,48.68,48.83,48.6,48.79,14816.0,39.9315,40.0545,39.8659,40.0217,14816.0
2020-12-30 11:10:00,48.63,48.66,48.35,48.35,2612.0,39.8905,39.9151,39.6608,39.6608,2612.0
2020-12-30 11:20:00,48.4,48.44,48.05,48.05,1955.0,39.7018,39.7346,39.4147,39.4147,1955.0
2020-12-30 11:30:00,48.1,48.26,48.06,48.21,3622.0,39.4557,39.587,39.4229,39.546,3622.0
2020-12-30 11:40:00,48.19,48.28,48.13,48.13,1528.0,39.5296,39.6034,39.4803,39.4803,1528.0
2020-12-30 11:50:00,48.13,48.13,47.9,47.9,1340.0,39.4803,39.4803,39.2917,39.2917,1340.0
2020-12-30 12:00:00,47.9,47.98,47.9,47.94,588.0,39.2917,39.3573,39.2917,39.3245,588.0
2020-12-30 12:10:00,48.16,48.19,48.16,48.19,400.0,39.5049,39.5296,39.5049,39.5296,400.0
2020-12-30 12:20:00,48.18,48.43,48.18,48.34,985.0,39.5214,39.7264,39.5214,39.6526,985.0
2020-12-30 12:30:00,48.44,48.51,48.44,48.51,1110.0,39.7346,39.792,39.7346,39.792,1110.0
2020-12-30 12:40:00,48.29,48.41,48.25,48.3,1269.0,39.6116,39.71,39.5788,39.6198,1269.0
2020-12-30 12:50:00,48.31,48.32,48.3,48.3,300.0,39.628,39.6362,39.6198,39.6198,300.0
2020-12-30 13:00:00,48.3,48.33,48.18,48.18,3610.0,39.6198,39.6444,39.5214,39.5214,3610.0
2020-12-30 13:10:00,48.1,48.2,48.1,48.2,1650.0,39.4557,39.5378,39.4557,39.5378,1650.0
2020-12-30 13:20:00,48.25,48.27,48.22,48.24,1108.0,39.5788,39.5952,39.5542,39.5706,1108.0
2020-12-30 13:30:00,48.32,48.45,48.32,48.44,1305.0,39.6362,39.7428,39.6362,39.7346,1305.0
2020-12-30 13:40:00,48.47,48.68,48.47,48.67,700.0,39.7592,39.9315,39.7592,39.9233,700.0
2020-12-30 13:50:00,48.68,48.76,48.67,48.67,3340.0,39.9315,39.9971,39.9233,39.9233,3340.0
2020-12-30 14:00:00,48.69,48.99,48.65,48.91,5258.0,39.9397,40.1858,39.9069,40.1202,5258.0
2020-12-30 14:10:00,48.94,49.09,48.91,49.03,2718.0,40.1448,40.2678,40.1202,40.2186,2718.0
2020-12-30 14:20:00,49.03,49.06,48.89,49.06,3707.0,40.2186,40.2432,40.1038,40.2432,3707.0
2020-12-30 14:30:00,49.05,49.17,49.04,49.16,3221.0,40.235,40.3334,40.2268,40.3252,3221.0
2020-12-30 14:40:00,49.17,49.35,49.17,49.35,2173.0,40.3334,40.4811,40.3334,40.4811,2173.0
2020-12-30 14:50:00,49.39,49.39,49.06,49.1,2951.0,40.5139,40.5139,40.2432,40.276,2951.0
2020-12-30 15:00:00,49.13,49.16,49.12,49.12,1100.0,40.3006,40.3252,40.2924,40.2924,1100.0
2020-12-30 15:10:00,49.16,49.25,49.04,49.25,3258.0,40.3252,40.3991,40.2268,40.3991,3258.0
2020-12-30 15:20:00,49.33,49.44,49.29,49.36,4246.0,40.4647,40.5549,40.4319,40.4893,4246.0
2020-12-30 15:30:00,49.38,49.58,49.38,49.55,3775.0,40.5057,40.6698,40.5057,40.6451,3775.0
2020-12-30 15:40:00,49.47,49.47,49.24,49.24,3400.0,40.5795,40.5795,40.3909,40.3909,3400.0
2020-12-30 15:50:00,49.29,49.41,49.24,49.28,12723.0,40.4319,40.5303,40.3909,40.4237,12723.0
2020-12-31 09:30:00,49.0,49.23,48.46,48.9,3439.0,40.194,40.3827,39.751,40.112,3439.0
2020-12-31 09:40:00,48.87,49.25,48.72,48.94,4300.0,40.0873,40.3991,39.9643,40.1448,4300.0
2020-12-31 09:50:00,48.75,48.9,48.54,48.81,3324.0,39.9889,40.112,39.8167,40.0381,3324.0
2020-12-31 10:00:00,48.94,49.0,48.64,48.93,2600.0,40.1448,40.194,39.8987,40.1366,2600.0
2020-12-31 10:10:00,48.84,48.87,48.71,48.87,2200.0,40.0627,40.0873,39.9561,40.0873,2200.0
2020-12-31 10:20:00,48.96,49.25,48.96,49.25,1280.0,40.1612,40.3991,40.1612,40.3991,1280.0
2020-12-31 10:30:00,49.16,49.57,49.11,49.54,2500.0,40.3252,40.6615,40.2842,40.6369,2500.0
2020-12-31 10:40:00,49.54,49.56,49.24,49.53,1400.0,40.6369,40.6533,40.3909,40.6287,1400.0
2020-12-31 10:50:00,49.54,49.61,49.25,49.38,4800.0,40.6369,40.6944,40.3991,40.5057,4800.0
2020-12-31 11:00:00,49.37,49.56,49.18,49.37,2620.0,40.4975,40.6533,40.3416,40.4975,2620.0
2020-12-31 11:10:00,49.39,49.42,49.23,49.42,1600.0,40.5139,40.5385,40.3827,40.5385,1600.0
2020-12-31 11:20:00,49.49,49.49,49.17,49.2,3232.0,40.5959,40.5959,40.3334,40.358,3232.0
2020-12-31 11:30:00,49.18,49.24,49.02,49.02,2306.0,40.3416,40.3909,40.2104,40.2104,2306.0
2020-12-31 11:40:00,49.16,49.16,49.06,49.06,1400.0,40.3252,40.3252,40.2432,40.2432,1400.0
2020-12-31 11:50:00,49.06,49.06,48.8,48.88,7647.0,40.2432,40.2432,40.0299,40.0956,7647.0
2020-12-31 12:00:00,48.89,48.92,48.74,48.92,1600.0,40.1038,40.1284,39.9807,40.1284,1600.0
2020-12-31 12:10:00,48.79,48.8,48.6,48.63,1450.0,40.0217,40.0299,39.8659,39.8905,1450.0
2020-12-31 12:20:00,48.7,48.88,48.7,48.84,3752.0,39.9479,40.0956,39.9479,40.0627,3752.0
2020-12-31 12:30:00,48.83,48.83,48.71,48.76,1275.0,40.0545,40.0545,39.9561,39.9971,1275.0
2020-12-31 12:40:00,48.8,48.94,48.78,48.89,2656.0,40.0299,40.1448,40.0135,40.1038,2656.0
2020-12-31 12:50:00,48.78,48.78,48.64,48.69,800.0,40.0135,40.0135,39.8987,39.9397,800.0
2020-12-31 13:00:00,48.79,48.79,48.73,48.73,1000.0,40.0217,40.0217,39.9725,39.9725,1000.0
2020-12-31 13:10:00,48.8,48.95,48.74,48.95,1200.0,40.0299,40.153,39.9807,40.153,1200.0
2020-12-31 13:20:00,48.9,48.95,48.81,48.81,1100.0,40.112,40.153,40.0381,40.0381,1100.0
2020-12-31 13:30:00,48.86,48.91,48.72,48.72,988.0,40.0791,40.1202,39.9643,39.9643,988.0
2020-12-31 13:40:00,48.7,48.76,48.65,48.65,580.0,39.9479,39.9971,39.9069,39.9069,580.0
2020-12-31 13:50:00,48.67,48.67,48.62,48.64,700.0,39.9233,39.9233,39.8823,39.8987,700.0
2020-12-31 14:00:00,48.55,48.6,48.46,48.46,1719.0,39.8249,39.8659,39.751,39.751,1719.0
2020-12-31 14:10:00,48.54,48.75,48.54,48.55,2721.0,39.8167,39.9889,39.8167,39.8249,2721.0
2020-12-31 14:20:00,48.59,48.65,48.54,48.65,1302.0,39.8577,39.9069,39.8167,39.9069,1302.0
2020-12-31 14:30:00,48.59,48.61,48.35,48.36,11570.0,39.8577,39.8741,39.6608,39.669,11570.0
2020-12-31 14:40:00,48.36,48.48,48.28,48.48,9845.0,39.669,39.7674,39.6034,39.7674,9845.0
2020-12-31 14:50:00,48.5,48.54,48.3,48.35,4100.0,39.7838,39.8167,39.6198,39.6608,4100.0
2020-12-31 15:00:00,48.33,48.61,48.33,48.61,3069.0,39.6444,39.8741,39.6444,39.8741,3069.0
2020-12-31 15:10:00,48.68,48.73,48.65,48.72,4192.0,39.9315,39.9725,39.9069,39.9643,4192.0
2020-12-31 15:20:00,48.74,48.81,48.69,48.7,3524.0,39.9807,40.0381,39.9397,39.9479,3524.0
2020-12-31 15:30:00,48.66,48.76,48.64,48.64,4743.0,39.9151,39.9971,39.8987,39.8987,4743.0
2020-12-31 15:40:00,48.58,48.65,48.53,48.63,1700.0,39.8495,39.9069,39.8085,39.8905,1700.0
2020-12-31 15:50:00,48.6,48.61,48.36,48.38,8609.0,39.8659,39.8741,39.669,39.6854,8609.0
2021-01-04 09:30:00,49.03,49.54,48.5,48.57,4401.0,40.2186,40.6369,39.7838,39.8413,4401.0
2021-01-04 09:40:00,48.86,49.35,48.72,49.27,2473.0,40.0791,40.4811,39.9643,40.4155,2473.0
2021-01-04 09:50:00,49.28,49.28,49.1,49.27,900.0,40.4237,40.4237,40.276,40.4155,900.0
2021-01-04 10:00:00,49.49,49.5,49.29,49.29,1400.0,40.5959,40.6041,40.4319,40.4319,1400.0
2021-01-04 10:10:00,49.36,49.41,49.06,49.06,1182.0,40.4893,40.5303,40.2432,40.2432,1182.0
2021-01-04 10:20:00,49.0,49.14,48.85,49.02,779.0,40.194,40.3088,40.0709,40.2104,779.0
2021-01-04 10:30:00,48.98,48.98,48.4,48.4,1094.0,40.1776,40.1776,39.7018,39.7018,1094.0
2021-01-04 10:40:00,48.42,48.44,48.28,48.31,800.0,39.7182,39.7346,39.6034,39.628,800.0
2021-01-04 10:50:00,48.34,48.34,47.7,47.99,5155.0,39.6526,39.6526,39.1276,39.3655,5155.0
2021-01-04 11:00:00,48.03,48.05,47.77,47.77,3373.0,39.3983,39.4147,39.185,39.185,3373.0
2021-01-04 11:10:00,47.64,47.77,47.6,47.77,2877.0,39.0784,39.185,39.0456,39.185,2877.0
2021-01-04 11:20:00,47.74,47.86,47.66,47.79,1650.0,39.1604,39.2589,39.0948,39.2014,1650.0
2021-01-04 11:30:00,47.76,47.76,47.56,47.56,1542.0,39.1768,39.1768,39.0128,39.0128,1542.0
2021-01-04 11:40:00,47.6,47.8,47.6,47.8,1000.0,39.0456,39.2096,39.0456,39.2096,1000.0
2021-01-04 11:50:00,48.07,48.43,48.07,48.43,2430.0,39.4311,39.7264,39.4311,39.7264,2430.0
2021-01-04 12:00:00,48.37,48.75,48.37,48.75,3400.0,39.6772,39.9889,39.6772,39.9889,3400.0
2021-01-04 12:10:00,48.7,48.7,48.3,48.3,3181.0,39.9479,39.9479,39.6198,39.6198,3181.0
2021-01-04 12:20:00,48.25,48.34,48.24,48.31,700.0,39.5788,39.6526,39.5706,39.628,700.0
2021-01-04 12:30:00,48.45,48.48,48.27,48.34,3569.0,39.7428,39.7674,39.5952,39.6526,3569.0
2021-01-04 12:40:00,48.13,48.34,48.1,48.34,823.0,39.4803,39.6526,39.4557,39.6526,823.0
2021-01-04 12:50:00,48.59,48.81,48.59,48.81,1152.0,39.8577,40.0381,39.8577,40.0381,1152.0
2021-01-04 13:00:00,48.86,49.14,48.86,48.96,6179.0,40.0791,40.3088,40.0791,40.1612,6179.0
2021-01-04 13:10:00,49.03,49.2,48.96,49.2,1550.0,40.2186,40.358,40.1612,40.358,1550.0
2021-01-04 13:20:00,49.17,49.55,49.17,49.46,1586.0,40.3334,40.6451,40.3334,40.5713,1586.0
2021-01-04 13:30:00,49.5,49.7,49.5,49.7,1500.0,40.6041,40.7682,40.6041,40.7682,1500.0
2021-01-04 13:40:00,49.76,49.94,49.63,49.89,6113.0,40.8174,40.9651,40.7108,40.924,6113.0
2021-01-04 13:50:00,49.93,50.04,49.78,49.78,5414.0,40.9568,41.0471,40.8338,40.8338,5414.0
2021-01-04 14:00:00,49.81,49.83,49.7,49.82,1771.0,40.8584,40.8748,40.7682,40.8666,1771.0
2021-01-04 14:10:00,49.74,49.84,49.68,49.83,2754.0,40.801,40.883,40.7518,40.8748,2754.0
2021-01-04 14:20:00,49.79,50.0,49.79,49.89,4123.0,40.842,41.0143,40.842,40.924,4123.0
2021-01-04 14:30:00,49.73,49.74,49.34,49.34,2503.0,40.7928,40.801,40.4729,40.4729,2503.0
2021-01-04 14:40:00,49.3,49.3,49.11,49.19,2306.0,40.4401,40.4401,40.2842,40.3498,2306.0
2021-01-04 14:50:00,49.08,49.42,49.08,49.42,1131.0,40.2596,40.5385,40.2596,40.5385,1131.0
2021-01-04 15:00:00,49.14,49.24,49.14,49.24,800.0,40.3088,40.3909,40.3088,40.3909,800.0
2021-01-04 15:10:00,49.2,49.25,49.15,49.23,1900.0,40.358,40.3991,40.317,40.3827,1900.0
2021-01-04 15:20:00,49.22,49.22,49.06,49.14,1300.0,40.3744,40.3744,40.2432,40.3088,1300.0
2021-01-04 15:30:00,49.13,49.31,49.01,49.3,3844.0,40.3006,40.4483,40.2022,40.4401,3844.0
2021-01-04 15:40:00,49.29,49.3,49.03,49.03,2300.0,40.4319,40.4401,40.2186,40.2186,2300.0
2021-01-04 15:50:00,49.04,49.12,48.84,48.93,16438.0,40.2268,40.2924,40.0627,40.1366,16438.0
2021-01-05 09:30:00,49.96,51.3,49.96,51.26,9717.0,40.9815,42.0806,40.9815,42.0478,9717.0
2021-01-05 09:40:00,51.4,52.71,51.4,52.71,10737.0,42.1627,43.2372,42.1627,43.2372,10737.0
2021-01-05 09:50:00,52.72,52.8,52.0,52.28,9935.0,43.2454,43.3111,42.6548,42.8845,9935.0
2021-01-05 10:00:00,52.37,52.71,52.21,52.27,6422.0,42.9583,43.2372,42.8271,42.8763,6422.0
2021-01-05 10:10:00,52.25,52.47,52.17,52.18,5300.0,42.8599,43.0404,42.7943,42.8025,5300.0
2021-01-05 10:20:00,52.23,52.68,52.21,52.34,13970.0,42.8435,43.2126,42.8271,42.9337,13970.0
2021-01-05 10:30:00,52.41,52.88,52.39,52.85,14564.0,42.9912,43.3767,42.9748,43.3521,14564.0
2021-01-05 10:40:00,52.83,52.93,52.27,52.7,18205.0,43.3357,43.4177,42.8763,43.229,18205.0
2021-01-05 10:50:00,53.0,53.41,52.97,53.37,21182.0,43.4751,43.8114,43.4505,43.7786,21182.0
2021-01-05 11:00:00,53.39,53.69,53.39,53.5,24264.0,43.795,44.0411,43.795,43.8853,24264.0
2021-01-05 11:10:00,53.44,53.44,52.65,53.33,16939.0,43.8361,43.8361,43.188,43.7458,16939.0
2021-01-05 11:20:00,53.49,53.62,53.49,53.53,4046.0,43.8771,43.9837,43.8771,43.9099,4046.0
2021-01-05 11:30:00,53.55,53.55,52.98,53.24,5463.0,43.9263,43.9263,43.4587,43.672,5463.0
2021-01-05 11:40:00,53.24,53.54,53.16,53.16,4392.0,43.672,43.9181,43.6064,43.6064,4392.0
2021-01-05 11:50:00,53.2,53.35,53.1,53.33,5274.0,43.6392,43.7622,43.5572,43.7458,5274.0
2021-01-05 12:00:00,53.34,53.54,53.33,53.54,2860.0,43.754,43.9181,43.7458,43.9181,2860.0
2021-01-05 12:10:00,53.58,53.95,53.55,53.93,4298.0,43.9509,44.2544,43.9263,44.238,4298.0
2021-01-05 12:20:00,54.0,54.04,53.85,54.04,3069.0,44.2954,44.3282,44.1724,44.3282,3069.0
2021-01-05 12:30:00,54.0,54.37,53.98,54.29,4337.0,44.2954,44.5989,44.279,44.5333,4337.0
2021-01-05 12:40:00,54.36,54.67,54.35,54.45,5565.0,44.5907,44.845,44.5825,44.6645,5565.0
2021-01-05 12:50:00,54.42,54.61,54.35,54.54,8720.0,44.6399,44.7958,44.5825,44.7384,8720.0
2021-01-05 13:00:00,54.53,55.09,54.5,54.81,14513.0,44.7302,45.1895,44.7056,44.9598,14513.0
2021-01-05 13:10:00,54.92,55.16,54.83,55.11,19307.0,45.0501,45.2469,44.9762,45.2059,19307.0
2021-01-05 13:20:00,55.1,55.32,55.0,55.27,7008.0,45.1977,45.3782,45.1157,45.3372,7008.0
2021-01-05 13:30:00,55.34,55.35,55.02,55.11,3321.0,45.3946,45.4028,45.1321,45.2059,3321.0
2021-01-05 13:40:00,55.23,55.36,54.82,54.82,5201.0,45.3044,45.411,44.968,44.968,5201.0
2021-01-05 13:50:00,54.79,55.14,54.6,55.11,21863.0,44.9434,45.2305,44.7876,45.2059,21863.0
2021-01-05 14:00:00,55.24,55.5,55.24,55.37,2906.0,45.3126,45.5258,45.3126,45.4192,2906.0
2021-01-05 14:10:00,55.37,55.85,55.37,55.73,3828.0,45.4192,45.8129,45.4192,45.7145,3828.0
2021-01-05 14:20:00,55.64,55.94,55.59,55.83,1868.0,45.6407,45.8868,45.5997,45.7965,1868.0
2021-01-05 14:30:00,55.79,55.79,55.22,55.3,3919.0,45.7637,45.7637,45.2962,45.3618,3919.0
2021-01-05 14:40:00,55.28,55.28,54.72,54.72,5254.0,45.3454,45.3454,44.886,44.886,5254.0
2021-01-05 14:50:00,54.63,54.64,54.0,54.02,10652.0,44.8122,44.8204,44.2954,44.3118,10652.0
2021-01-05 15:00:00,54.01,54.21,54.01,54.16,2935.0,44.3036,44.4677,44.3036,44.4267,2935.0
2021-01-05 15:10:00,54.15,54.23,54.0,54.02,2295.0,44.4185,44.4841,44.2954,44.3118,2295.0
2021-01-05 15:20:00,54.0,54.0,53.67,53.71,3800.0,44.2954,44.2954,44.0247,44.0575,3800.0
2021-01-05 15:30:00,53.69,54.14,53.69,54.09,6458.0,44.0411,44.4103,44.0411,44.3692,6458.0
2021-01-05 15:40:00,54.1,54.25,53.99,54.02,8879.0,44.3774,44.5005,44.2872,44.3118,8879.0
2021-01-05 15:50:00,53.93,53.94,53.51,53.67,15235.0,44.238,44.2462,43.8935,44.0247,15235.0
2021-01-06 09:30:00,54.88,55.26,54.5,54.62,5510.0,45.0173,45.329,44.7056,44.804,5510.0
2021-01-06 09:40:00,54.7,55.1,54.0,55.1,15769.0,44.8696,45.1977,44.2954,45.1977,15769.0
2021-01-06 09:50:00,54.69,55.18,54.48,55.16,8346.0,44.8614,45.2633,44.6891,45.2469,8346.0
2021-01-06 10:00:00,55.26,55.87,55.15,55.76,12684.0,45.329,45.8293,45.2387,45.7391,12684.0
2021-01-06 10:10:00,55.71,56.25,55.65,56.19,37822.0,45.6981,46.1411,45.6489,46.0918,37822.0
2021-01-06 10:20:00,56.18,56.85,55.99,56.85,12037.0,46.0836,46.6332,45.9278,46.6332,12037.0
2021-01-06 10:30:00,56.91,57.27,56.63,56.99,12303.0,46.6824,46.9777,46.4528,46.7481,12303.0
2021-01-06 10:40:00,57.08,57.42,56.1,56.34,11623.0,46.8219,47.1008,46.018,46.2149,11623.0
2021-01-06 10:50:00,56.61,57.12,56.61,57.02,9132.0,46.4364,46.8547,46.4364,46.7727,9132.0
2021-01-06 11:00:00,57.04,57.28,56.8,57.02,10930.0,46.7891,46.9859,46.5922,46.7727,10930.0
2021-01-06 11:10:00,56.99,57.37,56.88,57.26,3850.0,46.7481,47.0598,46.6578,46.9695,3850.0
2021-01-06 11:20:00,57.32,57.76,57.19,57.76,3895.0,47.0188,47.3797,46.9121,47.3797,3895.0
2021-01-06 11:30:00,57.6,57.6,57.22,57.51,7418.0,47.2484,47.2484,46.9367,47.1746,7418.0
2021-01-06 11:40:00,57.39,57.63,57.33,57.63,4816.0,47.0762,47.273,47.027,47.273,4816.0
2021-01-06 11:50:00,57.65,57.69,56.88,56.97,4149.0,47.2895,47.3223,46.6578,46.7317,4149.0
2021-01-06 12:00:00,56.98,56.98,56.6,56.77,6022.0,46.7399,46.7399,46.4282,46.5676,6022.0
2021-01-06 12:10:00,56.88,57.1,56.84,56.91,2344.0,46.6578,46.8383,46.625,46.6824,2344.0
2021-01-06 12:20:00,56.92,57.05,56.91,57.03,2226.0,46.6906,46.7973,46.6824,46.7809,2226.0
2021-01-06 12:30:00,57.0,57.1,56.84,57.0,4200.0,46.7563,46.8383,46.625,46.7563,4200.0
2021-01-06 12:40:00,57.02,57.14,56.96,57.1,2175.0,46.7727,46.8711,46.7235,46.8383,2175.0
2021-01-06 12:50:00,57.14,57.24,56.98,56.98,2258.0,46.8711,46.9531,46.7399,46.7399,2258.0
2021-01-06 13:00:00,56.74,56.91,56.59,56.91,1300.0,46.543,46.6824,46.42,46.6824,1300.0
2021-01-06 13:10:00,56.93,57.34,56.93,57.12,1651.0,46.6988,47.0352,46.6988,46.8547,1651.0
2021-01-06 13:20:00,57.01,57.11,56.97,56.97,1000.0,46.7645,46.8465,46.7317,46.7317,1000.0
2021-01-06 13:30:00,57.01,57.21,56.95,57.21,1200.0,46.7645,46.9285,46.7153,46.9285,1200.0
2021-01-06 13:40:00,57.27,57.43,57.2,57.43,3750.0,46.9777,47.109,46.9203,47.109,3750.0
2021-01-06 13:50:00,57.5,57.59,57.5,57.5,722.0,47.1664,47.2402,47.1664,47.1664,722.0
2021-01-06 14:00:00,57.56,57.56,57.4,57.4,1300.0,47.2156,47.2156,47.0844,47.0844,1300.0
2021-01-06 14:10:00,57.43,57.43,56.99,56.99,2634.0,47.109,47.109,46.7481,46.7481,2634.0
2021-01-06 14:20:00,57.12,57.12,56.33,56.33,1354.0,46.8547,46.8547,46.2067,46.2067,1354.0
2021-01-06 14:30:00,56.55,56.55,55.8,55.8,3418.0,46.3871,46.3871,45.7719,45.7719,3418.0
2021-01-06 14:40:00,55.75,55.88,55.14,55.28,5116.0,45.7309,45.8375,45.2305,45.3454,5116.0
2021-01-06 14:50:00,55.02,56.12,55.02,56.1,6366.0,45.1321,46.0344,45.1321,46.018,6366.0
2021-01-06 15:00:00,56.07,56.07,55.44,55.46,6078.0,45.9934,45.9934,45.4766,45.493,6078.0
2021-01-06 15:10:00,55.6,55.93,55.6,55.72,3232.0,45.6079,45.8786,45.6079,45.7063,3232.0
2021-01-06 15:20:00,55.88,55.88,55.56,55.8,1557.0,45.8375,45.8375,45.5751,45.7719,1557.0
2021-01-06 15:30:00,55.9,56.0,55.76,55.82,800.0,45.854,45.936,45.7391,45.7883,800.0
2021-01-06 15:40:00,55.85,56.29,55.81,56.15,3663.0,45.8129,46.1739,45.7801,46.059,3663.0
2021-01-06 15:50:00,56.19,56.44,55.97,56.35,26293.0,46.0918,46.2969,45.9114,46.2231,26293.0
2021-01-07 09:30:00,57.5,57.5,56.31,56.93,2650.0,47.1664,47.1664,46.1903,46.6988,2650.0
2021-01-07 09:40:00,57.04,58.07,57.04,58.07,5593.0,46.7891,47.634,46.7891,47.634,5593.0
2021-01-07 09:50:00,58.06,58.61,58.06,58.33,7164.0,47.6258,48.0769,47.6258,47.8472,7164.0
2021-01-07 10:00:00,58.31,58.52,57.89,58.14,5064.0,47.8308,48.0031,47.4863,47.6914,5064.0
2021-01-07 10:10:00,57.81,58.03,57.64,57.83,6525.0,47.4207,47.6012,47.2813,47.4371,6525.0
2021-01-07 10:20:00,57.78,58.6,57.78,58.56,6604.0,47.3961,48.0687,47.3961,48.0359,6604.0
2021-01-07 10:30:00,58.6,59.07,58.59,58.86,19922.0,48.0687,48.4543,48.0605,48.282,19922.0
2021-01-07 10:40:00,58.68,58.82,58.0,58.0,4850.0,48.1343,48.2492,47.5766,47.5766,4850.0
2021-01-07 10:50:00,57.99,58.52,57.99,58.46,1604.0,47.5684,48.0031,47.5684,47.9539,1604.0
2021-01-07 11:00:00,58.46,58.6,58.34,58.46,1785.0,47.9539,48.0687,47.8555,47.9539,1785.0
2021-01-07 11:10:00,58.39,58.39,58.26,58.26,400.0,47.8965,47.8965,47.7898,47.7898,400.0
2021-01-07 11:20:00,58.1,58.1,57.82,57.82,1054.0,47.6586,47.6586,47.4289,47.4289,1054.0
2021-01-07 11:30:00,57.9,58.1,57.89,57.99,1850.0,47.4945,47.6586,47.4863,47.5684,1850.0
2021-01-07 11:40:00,57.94,58.11,57.79,57.79,2100.0,47.5273,47.6668,47.4043,47.4043,2100.0
2021-01-07 11:50:00,57.62,57.8,57.45,57.76,2778.0,47.2648,47.4125,47.1254,47.3797,2778.0
2021-01-07 12:00:00,57.81,57.92,57.73,57.76,1500.0,47.4207,47.5109,47.3551,47.3797,1500.0
2021-01-07 12:10:00,58.0,58.37,58.0,58.27,1357.0,47.5766,47.8801,47.5766,47.798,1357.0
2021-01-07 12:20:00,58.35,58.38,58.18,58.18,700.0,47.8637,47.8883,47.7242,47.7242,700.0
2021-01-07 12:30:00,58.19,58.36,58.1,58.22,3100.0,47.7324,47.8719,47.6586,47.757,3100.0
2021-01-07 12:40:00,58.21,58.21,57.95,57.96,1200.0,47.7488,47.7488,47.5355,47.5437,1200.0
2021-01-07 12:50:00,57.92,58.15,57.92,58.01,3100.0,47.5109,47.6996,47.5109,47.5848,3100.0
2021-01-07 13:00:00,58.05,58.18,58.05,58.1,1200.0,47.6176,47.7242,47.6176,47.6586,1200.0
2021-01-07 13:10:00,58.06,58.07,57.92,57.92,1805.0,47.6258,47.634,47.5109,47.5109,1805.0
2021-01-07 13:20:00,57.8,57.8,57.8,57.8,600.0,47.4125,47.4125,47.4125,47.4125,600.0
2021-01-07 13:30:00,57.79,57.92,57.77,57.77,600.0,47.4043,47.5109,47.3879,47.3879,600.0
2021-01-07 13:40:00,57.76,57.76,57.51,57.6,960.0,47.3797,47.3797,47.1746,47.2484,960.0
2021-01-07 13:50:00,57.53,57.6,57.52,57.6,1000.0,47.191,47.2484,47.1828,47.2484,1000.0
2021-01-07 14:00:00,57.48,57.48,57.25,57.45,1795.0,47.15,47.15,46.9613,47.1254,1795.0
2021-01-07 14:10:00,57.44,57.51,57.31,57.34,2079.0,47.1172,47.1746,47.0106,47.0352,2079.0
2021-01-07 14:20:00,57.33,57.45,57.33,57.38,3044.0,47.027,47.1254,47.027,47.068,3044.0
2021-01-07 14:30:00,57.4,57.61,57.4,57.6,1600.0,47.0844,47.2566,47.0844,47.2484,1600.0
2021-01-07 14:40:00,57.61,57.8,57.6,57.65,4000.0,47.2566,47.4125,47.2484,47.2895,4000.0
2021-01-07 14:50:00,57.65,57.66,57.53,57.53,2050.0,47.2895,47.2977,47.191,47.191,2050.0
2021-01-07 15:00:00,57.5,57.54,57.33,57.4,2490.0,47.1664,47.1992,47.027,47.0844,2490.0
2021-01-07 15:10:00,57.43,57.66,57.43,57.66,3300.0,47.109,47.2977,47.109,47.2977,3300.0
2021-01-07 15:20:00,57.67,57.89,57.66,57.85,5538.0,47.3059,47.4863,47.2977,47.4535,5538.0
2021-01-07 15:30:00,57.9,57.9,57.65,57.86,5976.0,47.4945,47.4945,47.2895,47.4617,5976.0
2021-01-07 15:40:00,57.85,57.89,57.53,57.53,6717.0,47.4535,47.4863,47.191,47.191,6717.0
2021-01-07 15:50:00,57.48,57.5,56.68,56.78,26526.0,47.15,47.1664,46.4938,46.5758,26526.0
2021-01-08 09:30:00,57.38,57.43,56.84,56.96,6554.0,47.068,47.109,46.625,46.7235,6554.0
2021-01-08 09:40:00,56.6,57.88,56.6,57.55,5271.0,46.4282,47.4781,46.4282,47.2074,5271.0
2021-01-08 09:50:00,57.52,57.63,56.99,56.99,3163.0,47.1828,47.273,46.7481,46.7481,3163.0
2021-01-08 10:00:00,57.05,57.1,56.37,56.75,3800.0,46.7973,46.8383,46.2395,46.5512,3800.0
2021-01-08 10:10:00,56.86,56.89,56.6,56.65,2786.0,46.6414,46.666,46.4282,46.4692,2786.0
2021-01-08 10:20:00,56.77,56.89,56.26,56.35,2890.0,46.5676,46.666,46.1493,46.2231,2890.0
2021-01-08 10:30:00,56.45,56.69,56.45,56.57,2300.0,46.3051,46.502,46.3051,46.4035,2300.0
2021-01-08 10:40:00,56.68,57.3,56.61,57.29,2700.0,46.4938,47.0024,46.4364,46.9942,2700.0
2021-01-08 10:50:00,57.44,57.55,57.22,57.55,2223.0,47.1172,47.2074,46.9367,47.2074,2223.0
2021-01-08 11:00:00,57.68,57.7,57.08,57.08,500.0,47.3141,47.3305,46.8219,46.8219,500.0
2021-01-08 11:10:00,57.22,57.44,57.22,57.32,700.0,46.9367,47.1172,46.9367,47.0188,700.0
2021-01-08 11:20:00,57.61,57.75,57.46,57.47,2100.0,47.2566,47.3715,47.1336,47.1418,2100.0
2021-01-08 11:30:00,57.44,58.07,57.44,57.95,3531.0,47.1172,47.634,47.1172,47.5355,3531.0
2021-01-08 11:40:00,57.9,58.31,57.9,58.27,1500.0,47.4945,47.8308,47.4945,47.798,1500.0
2021-01-08 11:50:00,58.36,58.4,58.2,58.2,1555.0,47.8719,47.9047,47.7406,47.7406,1555.0
2021-01-08 12:00:00,58.16,58.16,57.91,58.0,1100.0,47.7078,47.7078,47.5027,47.5766,1100.0
2021-01-08 12:10:00,58.11,58.11,57.83,57.83,1200.0,47.6668,47.6668,47.4371,47.4371,1200.0
2021-01-08 12:20:00,57.9,57.97,57.89,57.97,600.0,47.4945,47.5519,47.4863,47.5519,600.0
2021-01-08 12:30:00,58.04,58.09,57.93,58.05,1049.0,47.6094,47.6504,47.5191,47.6176,1049.0
2021-01-08 12:40:00,57.93,57.93,57.71,57.71,1500.0,47.5191,47.5191,47.3387,47.3387,1500.0
2021-01-08 12:50:00,57.71,57.85,57.71,57.76,2015.0,47.3387,47.4535,47.3387,47.3797,2015.0
2021-01-08 13:00:00,57.8,57.8,57.26,57.29,2897.0,47.4125,47.4125,46.9695,46.9942,2897.0
2021-01-08 13:10:00,57.16,57.16,56.22,56.32,5432.0,46.8875,46.8875,46.1164,46.1985,5432.0
2021-01-08 13:20:00,56.22,56.28,55.71,56.05,14993.0,46.1164,46.1657,45.6981,45.977,14993.0
2021-01-08 13:30:00,56.13,56.18,55.67,55.96,9508.0,46.0426,46.0836,45.6653,45.9032,9508.0
2021-01-08 13:40:00,55.93,55.94,55.69,55.78,11654.0,45.8786,45.8868,45.6817,45.7555,11654.0
2021-01-08 13:50:00,55.83,55.98,55.68,55.79,3747.0,45.7965,45.9196,45.6735,45.7637,3747.0
2021-01-08 14:00:00,55.82,56.14,55.82,56.05,5609.0,45.7883,46.0508,45.7883,45.977,5609.0
2021-01-08 14:10:00,56.07,56.29,56.03,56.25,3679.0,45.9934,46.1739,45.9606,46.1411,3679.0
2021-01-08 14:20:00,56.22,56.52,56.12,56.52,1471.0,46.1164,46.3625,46.0344,46.3625,1471.0
2021-01-08 14:30:00,56.67,56.73,56.44,56.5,4141.0,46.4856,46.5348,46.2969,46.3461,4141.0
2021-01-08 14:40:00,56.46,56.52,56.32,56.52,5531.0,46.3133,46.3625,46.1985,46.3625,5531.0
2021-01-08 14:50:00,56.53,56.76,56.53,56.73,8412.0,46.3707,46.5594,46.3707,46.5348,8412.0
2021-01-08 15:00:00,56.83,57.0,56.82,56.93,1200.0,46.6168,46.7563,46.6086,46.6988,1200.0
2021-01-08 15:10:00,57.01,57.04,56.93,56.93,1584.0,46.7645,46.7891,46.6988,46.6988,1584.0
2021-01-08 15:20:00,56.98,56.98,56.81,56.9,2205.0,46.7399,46.7399,46.6004,46.6742,2205.0
2021-01-08 15:30:00,56.8,57.07,56.8,57.07,2205.0,46.5922,46.8137,46.5922,46.8137,2205.0
2021-01-08 15:40:00,57.07,57.13,56.85,56.85,3562.0,46.8137,46.8629,46.6332,46.6332,3562.0
2021-01-08 15:50:00,56.86,56.94,56.64,56.74,8600.0,46.6414,46.7071,46.461,46.543,8600.0
2021-01-11 09:30:00,54.66,56.0,54.14,55.97,10279.0,44.8368,45.936,44.4103,45.9114,10279.0
2021-01-11 09:40:00,55.96,56.24,55.9,56.05,6960.0,45.9032,46.1329,45.854,45.977,6960.0
2021-01-11 09:50:00,56.06,56.42,55.94,56.42,3438.0,45.9852,46.2805,45.8868,46.2805,3438.0
2021-01-11 10:00:00,56.51,56.57,56.2,56.48,5819.0,46.3543,46.4035,46.1,46.3297,5819.0
2021-01-11 10:10:00,56.28,56.68,56.27,56.68,1950.0,46.1657,46.4938,46.1575,46.4938,1950.0
2021-01-11 10:20:00,56.83,56.83,56.22,56.47,2025.0,46.6168,46.6168,46.1164,46.3215,2025.0
2021-01-11 10:30:00,56.54,56.64,56.54,56.64,380.0,46.3789,46.461,46.3789,46.461,380.0
2021-01-11 10:40:00,56.7,56.89,56.59,56.67,700.0,46.5102,46.666,46.42,46.4856,700.0
2021-01-11 10:50:00,56.46,56.51,56.18,56.51,1823.0,46.3133,46.3543,46.0836,46.3543,1823.0
2021-01-11 11:00:00,56.48,56.5,56.46,56.46,300.0,46.3297,46.3461,46.3133,46.3133,300.0
2021-01-11 11:10:00,56.56,56.6,56.49,56.49,900.0,46.3953,46.4282,46.3379,46.3379,900.0
2021-01-11 11:20:00,56.61,56.99,56.6,56.99,2509.0,46.4364,46.7481,46.4282,46.7481,2509.0
2021-01-11 11:30:00,56.83,56.96,56.66,56.96,1157.0,46.6168,46.7235,46.4774,46.7235,1157.0
2021-01-11 11:40:00,56.96,57.07,56.93,56.93,5366.0,46.7235,46.8137,46.6988,46.6988,5366.0
2021-01-11 11:50:00,56.94,57.49,56.88,57.49,9906.0,46.7071,47.1582,46.6578,47.1582,9906.0
2021-01-11 12:00:00,57.53,57.73,57.42,57.68,4677.0,47.191,47.3551,47.1008,47.3141,4677.0
2021-01-11 12:10:00,57.81,57.81,57.56,57.68,1731.0,47.4207,47.4207,47.2156,47.3141,1731.0
2021-01-11 12:20:00,57.61,57.77,57.61,57.7,1720.0,47.2566,47.3879,47.2566,47.3305,1720.0
2021-01-11 12:30:00,57.74,58.28,57.73,58.21,12289.0,47.3633,47.8062,47.3551,47.7488,12289.0
2021-01-11 12:40:00,58.16,58.16,57.94,58.14,1630.0,47.7078,47.7078,47.5273,47.6914,1630.0
2021-01-11 12:50:00,58.27,58.3,58.13,58.13,1900.0,47.798,47.8226,47.6832,47.6832,1900.0
2021-01-11 13:00:00,58.18,58.49,58.14,58.34,2300.0,47.7242,47.9785,47.6914,47.8555,2300.0
2021-01-11 13:10:00,58.37,58.37,58.3,58.34,600.0,47.8801,47.8801,47.8226,47.8555,600.0
2021-01-11 13:20:00,58.37,58.48,58.18,58.18,1300.0,47.8801,47.9703,47.7242,47.7242,1300.0
2021-01-11 13:30:00,58.15,58.27,58.15,58.27,1133.0,47.6996,47.798,47.6996,47.798,1133.0
2021-01-11 13:40:00,58.28,58.28,57.9,58.12,3200.0,47.8062,47.8062,47.4945,47.675,3200.0
2021-01-11 13:50:00,58.23,58.35,58.2,58.2,2000.0,47.7652,47.8637,47.7406,47.7406,2000.0
2021-01-11 14:00:00,58.21,58.53,58.2,58.49,2741.0,47.7488,48.0113,47.7406,47.9785,2741.0
2021-01-11 14:10:00,58.53,58.53,58.21,58.21,2500.0,48.0113,48.0113,47.7488,47.7488,2500.0
2021-01-11 14:20:00,58.02,58.17,58.01,58.13,1148.0,47.593,47.716,47.5848,47.6832,1148.0
2021-01-11 14:30:00,58.15,58.18,58.06,58.16,1445.0,47.6996,47.7242,47.6258,47.7078,1445.0
2021-01-11 14:40:00,58.14,58.35,58.09,58.33,1400.0,47.6914,47.8637,47.6504,47.8472,1400.0
2021-01-11 14:50:00,58.32,58.39,58.17,58.39,1300.0,47.839,47.8965,47.716,47.8965,1300.0
2021-01-11 15:00:00,58.42,58.5,58.19,58.22,4091.0,47.9211,47.9867,47.7324,47.757,4091.0
2021-01-11 15:10:00,58.2,58.2,58.01,58.03,1800.0,47.7406,47.7406,47.5848,47.6012,1800.0
2021-01-11 15:20:00,58.08,58.3,58.07,58.27,2744.0,47.6422,47.8226,47.634,47.798,2744.0
2021-01-11 15:30:00,58.36,58.53,58.29,58.34,2400.0,47.8719,48.0113,47.8144,47.8555,2400.0
2021-01-11 15:40:00,58.29,58.36,58.2,58.36,1800.0,47.8144,47.8719,47.7406,47.8719,1800.0
2021-01-11 15:50:00,58.34,58.46,58.22,58.31,8531.0,47.8555,47.9539,47.757,47.8308,8531.0
2021-01-12 09:30:00,59.33,60.68,59.17,59.17,9253.0,48.6675,49.7749,48.5363,48.5363,9253.0
2021-01-12 09:40:00,59.12,59.66,59.0,59.62,3764.0,48.4953,48.9382,48.3968,48.9054,3764.0
2021-01-12 09:50:00,59.38,59.85,59.31,59.6,5813.0,48.7085,49.0941,48.6511,48.889,5813.0
2021-01-12 10:00:00,59.59,60.04,59.59,59.81,4258.0,48.8808,49.2499,48.8808,49.0613,4258.0
2021-01-12 10:10:00,60.06,60.93,60.01,60.61,6280.0,49.2663,49.98,49.2253,49.7175,6280.0
2021-01-12 10:20:00,60.82,61.15,60.7,60.98,5630.0,49.8898,50.1605,49.7913,50.021,5630.0
2021-01-12 10:30:00,61.0,61.33,61.0,61.22,3484.0,50.0374,50.3081,50.0374,50.2179,3484.0
2021-01-12 10:40:00,61.19,61.8,60.99,61.6,6939.0,50.1933,50.6936,50.0292,50.5296,6939.0
2021-01-12 10:50:00,61.68,62.17,61.68,62.05,4366.0,50.5952,50.9971,50.5952,50.8987,4366.0
2021-01-12 11:00:00,62.06,62.06,61.52,62.0,5780.0,50.9069,50.9069,50.464,50.8577,5780.0
2021-01-12 11:10:00,62.06,62.06,61.38,61.67,3645.0,50.9069,50.9069,50.3491,50.587,3645.0
2021-01-12 11:20:00,61.65,61.75,61.5,61.5,1869.0,50.5706,50.6526,50.4476,50.4476,1869.0
2021-01-12 11:30:00,61.5,61.6,61.42,61.56,2086.0,50.4476,50.5296,50.3819,50.4968,2086.0
2021-01-12 11:40:00,61.6,62.15,61.48,62.15,4045.0,50.5296,50.9807,50.4311,50.9807,4045.0
2021-01-12 11:50:00,62.11,62.11,61.6,62.05,4168.0,50.9479,50.9479,50.5296,50.8987,4168.0
2021-01-12 12:00:00,61.99,62.16,61.75,61.76,3428.0,50.8495,50.9889,50.6526,50.6608,3428.0
2021-01-12 12:10:00,61.82,61.82,61.3,61.52,3100.0,50.71,50.71,50.2835,50.464,3100.0
2021-01-12 12:20:00,61.64,61.79,61.64,61.74,1764.0,50.5624,50.6854,50.5624,50.6444,1764.0
2021-01-12 12:30:00,61.74,61.74,61.5,61.64,1500.0,50.6444,50.6444,50.4476,50.5624,1500.0
2021-01-12 12:40:00,61.5,61.52,61.5,61.5,400.0,50.4476,50.464,50.4476,50.4476,400.0
2021-01-12 12:50:00,61.45,61.69,61.44,61.5,2049.0,50.4065,50.6034,50.3983,50.4476,2049.0
2021-01-12 13:00:00,61.51,61.61,61.4,61.52,3948.0,50.4558,50.5378,50.3655,50.464,3948.0
2021-01-12 13:10:00,61.5,61.67,61.5,61.67,1100.0,50.4476,50.587,50.4476,50.587,1100.0
2021-01-12 13:20:00,61.8,61.8,61.63,61.7,2858.0,50.6936,50.6936,50.5542,50.6116,2858.0
2021-01-12 13:30:00,61.71,61.82,61.5,61.5,700.0,50.6198,50.71,50.4476,50.4476,700.0
2021-01-12 13:40:00,61.7,61.83,61.7,61.83,500.0,50.6116,50.7182,50.6116,50.7182,500.0
2021-01-12 13:50:00,61.72,61.79,61.62,61.75,1500.0,50.628,50.6854,50.546,50.6526,1500.0
2021-01-12 14:00:00,61.77,61.79,61.72,61.72,1000.0,50.669,50.6854,50.628,50.628,1000.0
2021-01-12 14:10:00,61.75,61.88,61.75,61.79,1300.0,50.6526,50.7593,50.6526,50.6854,1300.0
2021-01-12 14:20:00,61.74,62.0,61.64,62.0,1900.0,50.6444,50.8577,50.5624,50.8577,1900.0
2021-01-12 14:30:00,62.0,62.12,61.96,62.05,2197.0,50.8577,50.9561,50.8249,50.8987,2197.0
2021-01-12 14:40:00,62.09,62.09,61.81,61.96,10146.0,50.9315,50.9315,50.7018,50.8249,10146.0
2021-01-12 14:50:00,61.97,62.0,61.94,61.97,900.0,50.8331,50.8577,50.8085,50.8331,900.0
2021-01-12 15:00:00,61.95,62.21,61.9,62.2,6359.0,50.8167,51.03,50.7757,51.0218,6359.0
2021-01-12 15:10:00,62.17,62.29,62.15,62.25,6761.0,50.9971,51.0956,50.9807,51.0628,6761.0
2021-01-12 15:20:00,62.3,62.34,62.15,62.15,2313.0,51.1038,51.1366,50.9807,50.9807,2313.0
2021-01-12 15:30:00,62.12,62.53,62.12,62.53,3300.0,50.9561,51.2924,50.9561,51.2924,3300.0
2021-01-12 15:40:00,62.55,62.85,62.55,62.73,7600.0,51.3089,51.5549,51.3089,51.4565,7600.0
2021-01-12 15:50:00,62.8,63.08,62.7,62.92,26391.0,51.5139,51.7436,51.4319,51.6124,26391.0
2021-01-13 09:30:00,62.61,62.75,61.44,61.85,11789.0,51.3581,51.4729,50.3983,50.7347,11789.0
2021-01-13 09:40:00,62.0,62.17,61.47,61.96,4862.0,50.8577,50.9971,50.4229,50.8249,4862.0
2021-01-13 09:50:00,62.0,62.12,61.31,61.94,6365.0,50.8577,50.9561,50.2917,50.8085,6365.0
2021-01-13 10:00:00,61.86,62.12,61.55,61.99,2892.0,50.7429,50.9561,50.4886,50.8495,2892.0
2021-01-13 10:10:00,62.12,62.26,61.96,62.1,2321.0,50.9561,51.071,50.8249,50.9397,2321.0
2021-01-13 10:20:00,62.08,62.35,62.08,62.21,900.0,50.9233,51.1448,50.9233,51.03,900.0
2021-01-13 10:30:00,62.31,62.31,61.61,61.95,5352.0,51.112,51.112,50.5378,50.8167,5352.0
2021-01-13 10:40:00,62.13,62.26,61.97,61.97,2500.0,50.9643,51.071,50.8331,50.8331,2500.0
2021-01-13 10:50:00,61.94,62.11,61.89,62.11,3100.0,50.8085,50.9479,50.7675,50.9479,3100.0
2021-01-13 11:00:00,62.07,62.07,61.74,61.74,6078.0,50.9151,50.9151,50.6444,50.6444,6078.0
2021-01-13 11:10:00,61.71,61.76,61.3,61.46,6411.0,50.6198,50.6608,50.2835,50.4147,6411.0
2021-01-13 11:20:00,61.53,62.04,61.53,62.04,3500.0,50.4722,50.8905,50.4722,50.8905,3500.0
2021-01-13 11:30:00,62.06,62.1,61.62,61.62,2732.0,50.9069,50.9397,50.546,50.546,2732.0
2021-01-13 11:40:00,61.57,61.6,61.44,61.54,3600.0,50.505,50.5296,50.3983,50.4804,3600.0
2021-01-13 11:50:00,61.44,61.54,61.36,61.47,2615.0,50.3983,50.4804,50.3327,50.4229,2615.0
2021-01-13 12:00:00,61.46,61.59,61.21,61.59,3083.0,50.4147,50.5214,50.2097,50.5214,3083.0
2021-01-13 12:10:00,61.46,61.62,61.44,61.55,1507.0,50.4147,50.546,50.3983,50.4886,1507.0
2021-01-13 12:20:00,61.6,61.92,61.42,61.92,2600.0,50.5296,50.7921,50.3819,50.7921,2600.0
2021-01-13 12:30:00,61.96,61.96,61.67,61.84,800.0,50.8249,50.8249,50.587,50.7264,800.0
2021-01-13 12:40:00,61.94,62.13,61.94,61.98,1700.0,50.8085,50.9643,50.8085,50.8413,1700.0
2021-01-13 12:50:00,61.99,62.31,61.94,62.19,1800.0,50.8495,51.112,50.8085,51.0135,1800.0
2021-01-13 13:00:00,62.1,62.22,62.08,62.15,1600.0,50.9397,51.0382,50.9233,50.9807,1600.0
2021-01-13 13:10:00,62.12,62.24,62.02,62.15,1300.0,50.9561,51.0546,50.8741,50.9807,1300.0
2021-01-13 13:20:00,62.17,62.28,62.11,62.18,2300.0,50.9971,51.0874,50.9479,51.0053,2300.0
2021-01-13 13:30:00,62.25,62.35,62.11,62.35,1692.0,51.0628,51.1448,50.9479,51.1448,1692.0
2021-01-13 13:40:00,62.36,62.47,62.27,62.29,2000.0,51.153,51.2432,51.0792,51.0956,2000.0
2021-01-13 13:50:00,62.42,62.49,62.41,62.47,1866.0,51.2022,51.2596,51.194,51.2432,1866.0
2021-01-13 14:00:00,62.47,62.48,62.28,62.48,3300.0,51.2432,51.2514,51.0874,51.2514,3300.0
2021-01-13 14:10:00,62.38,62.5,62.38,62.44,1200.0,51.1694,51.2678,51.1694,51.2186,1200.0
2021-01-13 14:20:00,62.47,62.47,62.35,62.36,1200.0,51.2432,51.2432,51.1448,51.153,1200.0
2021-01-13 14:30:00,62.36,62.36,62.2,62.36,2500.0,51.153,51.153,51.0218,51.153,2500.0
2021-01-13 14:40:00,62.38,62.42,62.25,62.38,2400.0,51.1694,51.2022,51.0628,51.1694,2400.0
2021-01-13 14:50:00,62.46,62.48,62.39,62.42,2454.0,51.235,51.2514,51.1776,51.2022,2454.0
2021-01-13 15:00:00,62.42,62.42,61.98,62.0,4050.0,51.2022,51.2022,50.8413,50.8577,4050.0
2021-01-13 15:10:00,62.15,62.32,62.15,62.27,2900.0,50.9807,51.1202,50.9807,51.0792,2900.0
2021-01-13 15:20:00,62.32,62.32,61.82,61.86,2312.0,51.1202,51.1202,50.71,50.7429,2312.0
2021-01-13 15:30:00,61.85,61.85,61.46,61.5,4922.0,50.7347,50.7347,50.4147,50.4476,4922.0
2021-01-13 15:40:00,61.58,61.62,61.46,61.54,4665.0,50.5132,50.546,50.4147,50.4804,4665.0
2021-01-13 15:50:00,61.58,61.71,61.44,61.51,7300.0,50.5132,50.6198,50.3983,50.4558,7300.0
2021-01-14 09:30:00,62.46,63.25,62.46,63.15,2622.0,51.235,51.8831,51.235,51.801,2622.0
2021-01-14 09:40:00,62.75,63.04,62.36,63.04,3050.0,51.4729,51.7108,51.153,51.7108,3050.0
2021-01-14 09:50:00,63.17,63.73,63.03,63.52,1800.0,51.8174,52.2768,51.7026,52.1045,1800.0
2021-01-14 10:00:00,63.64,63.78,63.29,63.78,2250.0,52.203,52.3178,51.9159,52.3178,2250.0
2021-01-14 10:10:00,63.8,63.98,63.52,63.93,12814.0,52.3342,52.4819,52.1045,52.4408,12814.0
2021-01-14 10:20:00,63.86,64.07,62.86,62.91,3237.0,52.3834,52.5557,51.5631,51.6042,3237.0
2021-01-14 10:30:00,63.13,63.54,62.4,62.47,3469.0,51.7846,52.1209,51.1858,51.2432,3469.0
2021-01-14 10:40:00,62.68,62.92,61.95,62.14,2500.0,51.4155,51.6124,50.8167,50.9725,2500.0
2021-01-14 10:50:00,62.21,62.59,62.11,62.59,4195.0,51.03,51.3417,50.9479,51.3417,4195.0
2021-01-14 11:00:00,62.79,62.83,62.52,62.59,2650.0,51.5057,51.5385,51.2842,51.3417,2650.0
2021-01-14 11:10:00,62.75,62.8,62.64,62.77,900.0,51.4729,51.5139,51.3827,51.4893,900.0
2021-01-14 11:20:00,62.78,62.96,62.73,62.91,2586.0,51.4975,51.6452,51.4565,51.6042,2586.0
2021-01-14 11:30:00,62.97,62.97,62.45,62.47,2500.0,51.6534,51.6534,51.2268,51.2432,2500.0
2021-01-14 11:40:00,62.36,62.36,62.0,62.04,900.0,51.153,51.153,50.8577,50.8905,900.0
2021-01-14 11:50:00,61.88,61.91,61.71,61.89,1000.0,50.7593,50.7839,50.6198,50.7675,1000.0
2021-01-14 12:00:00,61.77,61.83,61.54,61.67,2473.0,50.669,50.7182,50.4804,50.587,2473.0
2021-01-14 12:10:00,61.64,61.84,61.64,61.84,1624.0,50.5624,50.7264,50.5624,50.7264,1624.0
2021-01-14 12:20:00,61.68,61.73,61.6,61.72,1700.0,50.5952,50.6362,50.5296,50.628,1700.0
2021-01-14 12:30:00,61.78,61.82,61.64,61.8,1600.0,50.6772,50.71,50.5624,50.6936,1600.0
2021-01-14 12:40:00,61.85,62.05,61.75,61.82,4412.0,50.7347,50.8987,50.6526,50.71,4412.0
2021-01-14 12:50:00,62.06,62.41,62.06,62.41,2430.0,50.9069,51.194,50.9069,51.194,2430.0
2021-01-14 13:00:00,62.31,62.5,62.31,62.45,1556.0,51.112,51.2678,51.112,51.2268,1556.0
2021-01-14 13:10:00,62.54,62.54,62.37,62.5,1300.0,51.3006,51.3006,51.1612,51.2678,1300.0
2021-01-14 13:20:00,62.38,62.45,62.08,62.14,1300.0,51.1694,51.2268,50.9233,50.9725,1300.0
2021-01-14 13:30:00,62.23,62.44,62.23,62.44,1409.0,51.0464,51.2186,51.0464,51.2186,1409.0
2021-01-14 13:40:00,62.37,62.48,62.25,62.48,1982.0,51.1612,51.2514,51.0628,51.2514,1982.0
2021-01-14 13:50:00,62.32,62.48,62.27,62.45,3120.0,51.1202,51.2514,51.0792,51.2268,3120.0
2021-01-14 14:00:00,62.4,62.5,62.35,62.39,757.0,51.1858,51.2678,51.1448,51.1776,757.0
2021-01-14 14:10:00,62.4,62.75,62.4,62.59,504.0,51.1858,51.4729,51.1858,51.3417,504.0
2021-01-14 14:20:00,62.35,62.54,62.33,62.37,1448.0,51.1448,51.3006,51.1284,51.1612,1448.0
2021-01-14 14:30:00,62.55,62.96,62.55,62.86,1509.0,51.3089,51.6452,51.3089,51.5631,1509.0
2021-01-14 14:40:00,62.98,63.12,62.68,62.68,3589.0,51.6616,51.7764,51.4155,51.4155,3589.0
2021-01-14 14:50:00,62.74,62.74,62.46,62.64,1850.0,51.4647,51.4647,51.235,51.3827,1850.0
2021-01-14 15:00:00,62.7,62.75,62.51,62.55,2100.0,51.4319,51.4729,51.276,51.3089,2100.0
2021-01-14 15:10:00,62.53,62.53,62.0,62.03,4300.0,51.2924,51.2924,50.8577,50.8823,4300.0
2021-01-14 15:20:00,62.04,62.39,62.04,62.21,3886.0,50.8905,51.1776,50.8905,51.03,3886.0
2021-01-14 15:30:00,62.3,62.6,62.29,62.43,3710.0,51.1038,51.3499,51.0956,51.2104,3710.0
2021-01-14 15:40:00,62.32,62.32,62.14,62.2,3900.0,51.1202,51.1202,50.9725,51.0218,3900.0
2021-01-14 15:50:00,62.18,62.18,61.71,61.9,12647.0,51.0053,51.0053,50.6198,50.7757,12647.0
2021-01-15 09:30:00,60.86,60.86,59.98,59.98,5898.0,49.9226,49.9226,49.2007,49.2007,5898.0
2021-01-15 09:40:00,59.92,60.13,59.76,60.13,700.0,49.1515,49.3238,49.0203,49.3238,700.0
2021-01-15 09:50:00,59.81,60.32,59.75,60.32,2200.0,49.0613,49.4796,49.0121,49.4796,2200.0
2021-01-15 10:00:00,60.2,60.2,58.63,58.63,6328.0,49.3812,49.3812,48.0933,48.0933,6328.0
2021-01-15 10:10:00,58.5,59.59,58.5,59.35,7731.0,47.9867,48.8808,47.9867,48.6839,7731.0
2021-01-15 10:20:00,59.35,59.97,58.9,59.86,11970.0,48.6839,49.1925,48.3148,49.1023,11970.0
2021-01-15 10:30:00,59.87,60.5,59.81,60.03,8569.0,49.1105,49.6273,49.0613,49.2417,8569.0
2021-01-15 10:40:00,60.11,60.34,59.96,59.96,4603.0,49.3074,49.496,49.1843,49.1843,4603.0
2021-01-15 10:50:00,60.03,60.2,59.84,59.89,3233.0,49.2417,49.3812,49.0859,49.1269,3233.0
2021-01-15 11:00:00,59.84,60.15,59.82,59.98,2600.0,49.0859,49.3402,49.0695,49.2007,2600.0
2021-01-15 11:10:00,60.06,60.06,59.57,59.77,3493.0,49.2663,49.2663,48.8644,49.0285,3493.0
2021-01-15 11:20:00,60.24,60.24,60.11,60.18,1100.0,49.414,49.414,49.3074,49.3648,1100.0
2021-01-15 11:30:00,60.35,60.67,60.35,60.67,800.0,49.5042,49.7667,49.5042,49.7667,800.0
2021-01-15 11:40:00,60.57,60.57,60.33,60.45,1300.0,49.6847,49.6847,49.4878,49.5863,1300.0
2021-01-15 11:50:00,60.2,60.23,60.0,60.0,1500.0,49.3812,49.4058,49.2171,49.2171,1500.0
2021-01-15 12:00:00,59.92,60.0,59.9,59.92,1425.0,49.1515,49.2171,49.1351,49.1515,1425.0
2021-01-15 12:10:00,59.83,60.28,59.79,60.24,1300.0,49.0777,49.4468,49.0449,49.414,1300.0
2021-01-15 12:20:00,60.22,60.23,60.14,60.22,900.0,49.3976,49.4058,49.332,49.3976,900.0
2021-01-15 12:30:00,60.22,60.26,60.14,60.18,1400.0,49.3976,49.4304,49.332,49.3648,1400.0
2021-01-15 12:40:00,60.12,60.12,60.12,60.12,200.0,49.3156,49.3156,49.3156,49.3156,200.0
2021-01-15 12:50:00,60.16,60.32,60.16,60.32,800.0,49.3484,49.4796,49.3484,49.4796,800.0
2021-01-15 13:00:00,60.45,60.51,60.15,60.15,2000.0,49.5863,49.6355,49.3402,49.3402,2000.0
2021-01-15 13:10:00,60.24,60.39,60.16,60.29,3100.0,49.414,49.537,49.3484,49.455,3100.0
2021-01-15 13:20:00,60.26,60.26,60.09,60.23,2325.0,49.4304,49.4304,49.2909,49.4058,2325.0
2021-01-15 13:30:00,60.22,60.26,60.2,60.21,1602.0,49.3976,49.4304,49.3812,49.3894,1602.0
2021-01-15 13:40:00,60.21,60.31,60.2,60.25,1300.0,49.3894,49.4714,49.3812,49.4222,1300.0
2021-01-15 13:50:00,60.13,60.26,59.98,60.26,1450.0,49.3238,49.4304,49.2007,49.4304,1450.0
2021-01-15 14:00:00,60.34,60.34,60.07,60.07,2100.0,49.496,49.496,49.2745,49.2745,2100.0
2021-01-15 14:10:00,60.01,60.09,59.73,59.73,2793.0,49.2253,49.2909,48.9956,48.9956,2793.0
2021-01-15 14:20:00,59.76,59.76,59.54,59.54,500.0,49.0203,49.0203,48.8398,48.8398,500.0
2021-01-15 14:30:00,59.69,59.93,59.69,59.82,1269.0,48.9628,49.1597,48.9628,49.0695,1269.0
2021-01-15 14:40:00,59.62,59.64,59.5,59.63,1635.0,48.9054,48.9218,48.807,48.9136,1635.0
2021-01-15 14:50:00,59.61,59.76,59.56,59.76,1000.0,48.8972,49.0203,48.8562,49.0203,1000.0
2021-01-15 15:00:00,59.63,59.63,59.36,59.36,900.0,48.9136,48.9136,48.6921,48.6921,900.0
2021-01-15 15:10:00,59.39,59.55,59.33,59.33,1819.0,48.7167,48.848,48.6675,48.6675,1819.0
2021-01-15 15:20:00,59.37,59.48,59.3,59.48,2000.0,48.7003,48.7906,48.6429,48.7906,2000.0
2021-01-15 15:30:00,59.49,59.49,59.02,59.04,2700.0,48.7988,48.7988,48.4132,48.4296,2700.0
2021-01-15 15:40:00,59.05,59.55,59.05,59.15,7969.0,48.4379,48.848,48.4379,48.5199,7969.0
2021-01-15 15:50:00,59.17,59.44,59.13,59.24,18844.0,48.5363,48.7578,48.5035,48.5937,18844.0
2021-01-19 09:30:00,60.38,60.66,60.1,60.64,3566.0,49.5288,49.7585,49.2992,49.7421,3566.0
2021-01-19 09:40:00,60.32,60.74,60.2,60.74,2200.0,49.4796,49.8241,49.3812,49.8241,2200.0
2021-01-19 09:50:00,60.7,60.7,60.42,60.53,2200.0,49.7913,49.7913,49.5616,49.6519,2200.0
2021-01-19 10:00:00,60.62,60.71,60.4,60.52,600.0,49.7257,49.7995,49.5452,49.6437,600.0
2021-01-19 10:10:00,60.41,60.41,59.97,59.98,1000.0,49.5534,49.5534,49.1925,49.2007,1000.0
2021-01-19 10:20:00,59.94,60.13,59.89,60.04,1100.0,49.1679,49.3238,49.1269,49.2499,1100.0
2021-01-19 10:30:00,60.05,60.8,60.05,60.75,1900.0,49.2581,49.8734,49.2581,49.8323,1900.0
2021-01-19 10:40:00,60.79,60.98,60.78,60.82,800.0,49.8651,50.021,49.8569,49.8898,800.0
2021-01-19 10:50:00,60.89,61.05,60.76,60.76,1410.0,49.9472,50.0784,49.8405,49.8405,1410.0
2021-01-19 11:00:00,60.71,60.86,60.71,60.76,1020.0,49.7995,49.9226,49.7995,49.8405,1020.0
2021-01-19 11:10:00,60.83,61.0,60.75,60.87,2800.0,49.898,50.0374,49.8323,49.9308,2800.0
2021-01-19 11:20:00,60.74,60.91,60.72,60.79,3560.0,49.8241,49.9636,49.8077,49.8651,3560.0
2021-01-19 11:30:00,60.81,60.81,60.37,60.71,1000.0,49.8816,49.8816,49.5206,49.7995,1000.0
2021-01-19 11:40:00,60.77,60.77,60.56,60.69,1400.0,49.8487,49.8487,49.6765,49.7831,1400.0
2021-01-19 11:50:00,60.71,60.74,60.41,60.41,2482.0,49.7995,49.8241,49.5534,49.5534,2482.0
2021-01-19 12:00:00,60.4,60.43,60.25,60.25,4900.0,49.5452,49.5698,49.4222,49.4222,4900.0
2021-01-19 12:10:00,60.17,60.18,60.17,60.18,300.0,49.3566,49.3648,49.3566,49.3648,300.0
2021-01-19 12:20:00,60.0,60.12,59.98,60.12,1000.0,49.2171,49.3156,49.2007,49.3156,1000.0
2021-01-19 12:30:00,60.04,60.29,60.04,60.08,500.0,49.2499,49.455,49.2499,49.2827,500.0
2021-01-19 12:40:00,60.17,60.17,60.11,60.13,400.0,49.3566,49.3566,49.3074,49.3238,400.0
2021-01-19 12:50:00,60.1,60.11,60.1,60.11,300.0,49.2992,49.3074,49.2992,49.3074,300.0
2021-01-19 13:00:00,60.18,60.55,60.18,60.39,1250.0,49.3648,49.6683,49.3648,49.537,1250.0
2021-01-19 13:10:00,60.49,60.49,60.29,60.29,1400.0,49.6191,49.6191,49.455,49.455,1400.0
2021-01-19 13:20:00,60.2,60.35,60.2,60.35,400.0,49.3812,49.5042,49.3812,49.5042,400.0
2021-01-19 13:30:00,60.32,60.49,60.32,60.49,500.0,49.4796,49.6191,49.4796,49.6191,500.0
2021-01-19 13:40:00,60.45,60.45,60.4,60.4,250.0,49.5863,49.5863,49.5452,49.5452,250.0
2021-01-19 13:50:00,60.53,60.53,60.47,60.52,600.0,49.6519,49.6519,49.6027,49.6437,600.0
2021-01-19 14:00:00,60.46,60.61,60.42,60.61,777.0,49.5945,49.7175,49.5616,49.7175,777.0
2021-01-19 14:10:00,60.7,61.0,60.66,60.83,2915.0,49.7913,50.0374,49.7585,49.898,2915.0
2021-01-19 14:20:00,60.81,60.81,60.55,60.55,791.0,49.8816,49.8816,49.6683,49.6683,791.0
2021-01-19 14:30:00,60.52,60.58,60.48,60.52,1018.0,49.6437,49.6929,49.6109,49.6437,1018.0
2021-01-19 14:40:00,60.5,60.59,60.45,60.47,18899.0,49.6273,49.7011,49.5863,49.6027,18899.0
2021-01-19 14:50:00,60.49,60.49,60.31,60.35,1150.0,49.6191,49.6191,49.4714,49.5042,1150.0
2021-01-19 15:00:00,60.44,60.6,60.44,60.48,1893.0,49.578,49.7093,49.578,49.6109,1893.0
2021-01-19 15:10:00,60.48,60.5,60.37,60.37,900.0,49.6109,49.6273,49.5206,49.5206,900.0
2021-01-19 15:20:00,60.44,60.57,60.44,60.5,800.0,49.578,49.6847,49.578,49.6273,800.0
2021-01-19 15:30:00,60.55,60.56,60.43,60.43,1150.0,49.6683,49.6765,49.5698,49.5698,1150.0
2021-01-19 15:40:00,60.42,60.42,60.13,60.2,1750.0,49.5616,49.5616,49.3238,49.3812,1750.0
2021-01-19 15:50:00,60.18,60.18,59.84,59.94,19991.0,49.3648,49.3648,49.0859,49.1679,19991.0
2021-01-20 09:30:00,60.7,60.97,60.4,60.43,3650.0,49.7913,50.0128,49.5452,49.5698,3650.0
2021-01-20 09:40:00,60.43,60.79,60.43,60.72,22104.0,49.5698,49.8651,49.5698,49.8077,22104.0
2021-01-20 09:50:00,60.8,61.0,60.5,60.99,1500.0,49.8734,50.0374,49.6273,50.0292,1500.0
2021-01-20 10:00:00,60.98,61.32,60.98,61.22,3502.0,50.021,50.2999,50.021,50.2179,3502.0
2021-01-20 10:10:00,61.3,61.55,61.19,61.38,2389.0,50.2835,50.4886,50.1933,50.3491,2389.0
2021-01-20 10:20:00,61.28,61.37,61.15,61.35,17895.0,50.2671,50.3409,50.1605,50.3245,17895.0
2021-01-20 10:30:00,61.31,61.6,61.3,61.36,2378.0,50.2917,50.5296,50.2835,50.3327,2378.0
2021-01-20 10:40:00,61.42,61.42,61.0,61.06,3941.0,50.3819,50.3819,50.0374,50.0866,3941.0
2021-01-20 10:50:00,61.01,61.16,60.94,60.94,1900.0,50.0456,50.1687,49.9882,49.9882,1900.0
2021-01-20 11:00:00,60.99,60.99,60.11,60.11,1815.0,50.0292,50.0292,49.3074,49.3074,1815.0
2021-01-20 11:10:00,60.16,60.24,59.92,60.04,4500.0,49.3484,49.414,49.1515,49.2499,4500.0
2021-01-20 11:20:00,60.27,60.42,59.96,60.3,3500.0,49.4386,49.5616,49.1843,49.4632,3500.0
2021-01-20 11:30:00,60.34,60.51,60.34,60.39,1237.0,49.496,49.6355,49.496,49.537,1237.0
2021-01-20 11:40:00,60.17,60.31,60.17,60.31,600.0,49.3566,49.4714,49.3566,49.4714,600.0
2021-01-20 11:50:00,60.29,60.48,60.29,60.31,1100.0,49.455,49.6109,49.455,49.4714,1100.0
2021-01-20 12:00:00,60.29,60.36,60.26,60.36,600.0,49.455,49.5124,49.4304,49.5124,600.0
2021-01-20 12:10:00,60.32,60.61,60.13,60.13,1852.0,49.4796,49.7175,49.3238,49.3238,1852.0
2021-01-20 12:20:00,60.21,60.3,60.21,60.3,700.0,49.3894,49.4632,49.3894,49.4632,700.0
2021-01-20 12:30:00,60.3,60.3,59.99,60.06,1166.0,49.4632,49.4632,49.2089,49.2663,1166.0
2021-01-20 12:40:00,60.14,60.34,60.14,60.34,500.0,49.332,49.496,49.332,49.496,500.0
2021-01-20 12:50:00,60.42,60.42,60.22,60.38,745.0,49.5616,49.5616,49.3976,49.5288,745.0
2021-01-20 13:00:00,60.35,60.41,60.35,60.38,800.0,49.5042,49.5534,49.5042,49.5288,800.0
2021-01-20 13:10:00,60.45,60.63,60.45,60.6,1290.0,49.5863,49.7339,49.5863,49.7093,1290.0
2021-01-20 13:20:00,60.7,60.78,60.7,60.77,1700.0,49.7913,49.8569,49.7913,49.8487,1700.0
2021-01-20 13:30:00,60.71,60.77,60.64,60.64,1425.0,49.7995,49.8487,49.7421,49.7421,1425.0
2021-01-20 13:40:00,60.79,60.86,60.79,60.86,490.0,49.8651,49.9226,49.8651,49.9226,490.0
2021-01-20 13:50:00,60.83,60.83,60.52,60.55,800.0,49.898,49.898,49.6437,49.6683,800.0
2021-01-20 14:00:00,60.45,60.46,60.4,60.41,839.0,49.5863,49.5945,49.5452,49.5534,839.0
2021-01-20 14:10:00,60.45,60.45,60.37,60.44,400.0,49.5863,49.5863,49.5206,49.578,400.0
2021-01-20 14:20:00,60.5,60.51,60.47,60.47,400.0,49.6273,49.6355,49.6027,49.6027,400.0
2021-01-20 14:30:00,60.37,60.39,60.28,60.28,1200.0,49.5206,49.537,49.4468,49.4468,1200.0
2021-01-20 14:40:00,60.26,60.28,60.19,60.28,1146.0,49.4304,49.4468,49.373,49.4468,1146.0
2021-01-20 14:50:00,60.3,60.38,60.3,60.38,500.0,49.4632,49.5288,49.4632,49.5288,500.0
2021-01-20 15:00:00,60.34,60.34,60.18,60.18,900.0,49.496,49.496,49.3648,49.3648,900.0
2021-01-20 15:10:00,60.12,60.14,59.96,60.14,1500.0,49.3156,49.332,49.1843,49.332,1500.0
2021-01-20 15:20:00,60.17,60.31,60.16,60.31,810.0,49.3566,49.4714,49.3484,49.4714,810.0
2021-01-20 15:30:00,60.28,60.28,60.21,60.28,1390.0,49.4468,49.4468,49.3894,49.4468,1390.0
2021-01-20 15:40:00,60.35,60.55,60.35,60.41,2299.0,49.5042,49.6683,49.5042,49.5534,2299.0
2021-01-20 15:50:00,60.51,60.67,60.41,60.63,8962.0,49.6355,49.7667,49.5534,49.7339,8962.0
2021-01-21 09:30:00,60.58,61.01,60.17,60.39,2680.0,49.6929,50.0456,49.3566,49.537,2680.0
2021-01-21 09:40:00,60.5,60.62,60.33,60.42,2121.0,49.6273,49.7257,49.4878,49.5616,2121.0
2021-01-21 09:50:00,60.64,60.78,60.63,60.65,3101.0,49.7421,49.8569,49.7339,49.7503,3101.0
2021-01-21 10:00:00,60.65,60.65,59.87,59.99,1300.0,49.7503,49.7503,49.1105,49.2089,1300.0
2021-01-21 10:10:00,59.9,60.08,59.7,60.06,3300.0,49.1351,49.2827,48.971,49.2663,3300.0
2021-01-21 10:20:00,59.96,60.22,59.89,60.22,2900.0,49.1843,49.3976,49.1269,49.3976,2900.0
2021-01-21 10:30:00,60.23,60.23,59.75,59.75,4300.0,49.4058,49.4058,49.0121,49.0121,4300.0
2021-01-21 10:40:00,59.79,60.03,59.79,60.01,2050.0,49.0449,49.2417,49.0449,49.2253,2050.0
2021-01-21 10:50:00,59.97,60.01,59.67,59.96,3500.0,49.1925,49.2253,48.9464,49.1843,3500.0
2021-01-21 11:00:00,59.81,59.87,59.44,59.44,5611.0,49.0613,49.1105,48.7578,48.7578,5611.0
2021-01-21 11:10:00,59.38,59.4,59.16,59.28,3249.0,48.7085,48.725,48.5281,48.6265,3249.0
2021-01-21 11:20:00,59.5,59.64,59.42,59.6,1000.0,48.807,48.9218,48.7414,48.889,1000.0
2021-01-21 11:30:00,59.59,59.6,59.42,59.48,1782.0,48.8808,48.889,48.7414,48.7906,1782.0
2021-01-21 11:40:00,59.48,59.56,59.38,59.38,1300.0,48.7906,48.8562,48.7085,48.7085,1300.0
2021-01-21 11:50:00,59.35,59.48,59.35,59.48,231.0,48.6839,48.7906,48.6839,48.7906,231.0
2021-01-21 12:00:00,59.51,59.57,59.44,59.44,300.0,48.8152,48.8644,48.7578,48.7578,300.0
2021-01-21 12:10:00,59.25,59.25,58.79,58.79,7792.0,48.6019,48.6019,48.2246,48.2246,7792.0
2021-01-21 12:20:00,58.7,58.84,58.7,58.84,900.0,48.1508,48.2656,48.1508,48.2656,900.0
2021-01-21 12:30:00,58.95,59.14,58.93,58.97,2000.0,48.3558,48.5117,48.3394,48.3722,2000.0
2021-01-21 12:40:00,58.94,58.99,58.73,58.76,2200.0,48.3476,48.3886,48.1754,48.2,2200.0
2021-01-21 12:50:00,58.79,58.79,58.35,58.35,2568.0,48.2246,48.2246,47.8637,47.8637,2568.0
2021-01-21 13:00:00,58.23,58.46,58.21,58.4,4553.0,47.7652,47.9539,47.7488,47.9047,4553.0
2021-01-21 13:10:00,58.22,58.22,57.95,58.02,3420.0,47.757,47.757,47.5355,47.593,3420.0
2021-01-21 13:20:00,57.99,58.05,57.57,57.66,6709.0,47.5684,47.6176,47.2238,47.2977,6709.0
2021-01-21 13:30:00,57.61,57.84,57.61,57.84,2082.0,47.2566,47.4453,47.2566,47.4453,2082.0
2021-01-21 13:40:00,57.82,58.2,57.82,58.2,6850.0,47.4289,47.7406,47.4289,47.7406,6850.0
2021-01-21 13:50:00,58.21,58.78,58.2,58.78,4389.0,47.7488,48.2164,47.7406,48.2164,4389.0
2021-01-21 14:00:00,58.72,59.42,58.72,59.42,3408.0,48.1672,48.7414,48.1672,48.7414,3408.0
2021-01-21 14:10:00,59.42,59.53,59.13,59.49,4406.0,48.7414,48.8316,48.5035,48.7988,4406.0
2021-01-21 14:20:00,59.53,59.95,59.53,59.77,2000.0,48.8316,49.1761,48.8316,49.0285,2000.0
2021-01-21 14:30:00,59.83,60.51,59.76,60.3,12429.0,49.0777,49.6355,49.0203,49.4632,12429.0
2021-01-21 14:40:00,60.26,60.55,59.99,60.13,6268.0,49.4304,49.6683,49.2089,49.3238,6268.0
2021-01-21 14:50:00,60.26,60.28,60.07,60.28,4100.0,49.4304,49.4468,49.2745,49.4468,4100.0
2021-01-21 15:00:00,60.26,60.46,60.22,60.46,2241.0,49.4304,49.5945,49.3976,49.5945,2241.0
2021-01-21 15:10:00,60.48,60.8,60.47,60.79,8150.0,49.6109,49.8734,49.6027,49.8651,8150.0
2021-01-21 15:20:00,60.79,61.0,60.48,60.59,4553.0,49.8651,50.0374,49.6109,49.7011,4553.0
2021-01-21 15:30:00,60.57,60.75,60.34,60.62,5124.0,49.6847,49.8323,49.496,49.7257,5124.0
2021-01-21 15:40:00,60.57,60.76,60.53,60.67,4950.0,49.6847,49.8405,49.6519,49.7667,4950.0
2021-01-21 15:50:00,60.63,60.98,60.54,60.81,12892.0,49.7339,50.021,49.6601,49.8816,12892.0
2021-01-22 09:30:00,58.56,60.15,57.96,60.0,23175.0,48.0359,49.3402,47.5437,49.2171,23175.0
2021-01-22 09:40:00,60.01,61.1,59.99,60.99,18723.0,49.2253,50.1194,49.2089,50.0292,18723.0
2021-01-22 09:50:00,60.95,61.5,60.91,61.45,17819.0,49.9964,50.4476,49.9636,50.4065,17819.0
2021-01-22 10:00:00,61.5,62.44,61.36,62.39,19815.0,50.4476,51.2186,50.3327,51.1776,19815.0
2021-01-22 10:10:00,62.43,62.62,62.17,62.39,4610.0,51.2104,51.3663,50.9971,51.1776,4610.0
2021-01-22 10:20:00,62.38,62.44,62.17,62.32,10656.0,51.1694,51.2186,50.9971,51.1202,10656.0
2021-01-22 10:30:00,62.39,63.1,62.31,62.89,65995.0,51.1776,51.76,51.112,51.5877,65995.0
2021-01-22 10:40:00,62.94,63.8,62.87,63.33,20184.0,51.6288,52.3342,51.5713,51.9487,20184.0
2021-01-22 10:50:00,63.23,63.23,62.15,62.66,41994.0,51.8666,51.8666,50.9807,51.3991,41994.0
2021-01-22 11:00:00,62.46,63.1,62.41,63.0,16282.0,51.235,51.76,51.194,51.678,16282.0
2021-01-22 11:10:00,63.0,63.32,62.86,62.99,16154.0,51.678,51.9405,51.5631,51.6698,16154.0
2021-01-22 11:20:00,62.98,63.3,62.93,63.23,6737.0,51.6616,51.9241,51.6206,51.8666,6737.0
2021-01-22 11:30:00,63.25,63.96,63.25,63.9,13369.0,51.8831,52.4655,51.8831,52.4162,13369.0
2021-01-22 11:40:00,63.59,63.68,63.41,63.5,3682.0,52.1619,52.2358,52.0143,52.0881,3682.0
2021-01-22 11:50:00,63.47,63.53,63.14,63.23,3400.0,52.0635,52.1127,51.7928,51.8666,3400.0
2021-01-22 12:00:00,63.42,63.48,63.22,63.24,1422.0,52.0225,52.0717,51.8584,51.8748,1422.0
2021-01-22 12:10:00,63.26,63.27,63.13,63.18,2100.0,51.8913,51.8995,51.7846,51.8256,2100.0
2021-01-22 12:20:00,63.32,63.38,63.0,63.26,3190.0,51.9405,51.9897,51.678,51.8913,3190.0
2021-01-22 12:30:00,63.3,63.5,63.22,63.5,2900.0,51.9241,52.0881,51.8584,52.0881,2900.0
2021-01-22 12:40:00,63.45,63.55,63.18,63.35,3587.0,52.0471,52.1291,51.8256,51.9651,3587.0
2021-01-22 12:50:00,63.35,63.79,63.35,63.54,2872.0,51.9651,52.326,51.9651,52.1209,2872.0
2021-01-22 13:00:00,63.53,63.53,63.05,63.05,1600.0,52.1127,52.1127,51.719,51.719,1600.0
2021-01-22 13:10:00,62.97,62.97,62.8,62.89,2263.0,51.6534,51.6534,51.5139,51.5877,2263.0
2021-01-22 13:20:00,62.99,63.19,62.79,62.91,3968.0,51.6698,51.8338,51.5057,51.6042,3968.0
2021-01-22 13:30:00,62.95,63.09,62.8,62.84,2759.0,51.637,51.7518,51.5139,51.5467,2759.0
2021-01-22 13:40:00,62.67,62.89,62.67,62.81,1800.0,51.4073,51.5877,51.4073,51.5221,1800.0
2021-01-22 13:50:00,62.78,62.98,62.78,62.89,1657.0,51.4975,51.6616,51.4975,51.5877,1657.0
2021-01-22 14:00:00,62.91,63.09,62.79,62.83,2602.0,51.6042,51.7518,51.5057,51.5385,2602.0
2021-01-22 14:10:00,62.76,62.81,62.66,62.7,2000.0,51.4811,51.5221,51.3991,51.4319,2000.0
2021-01-22 14:20:00,62.69,63.01,62.66,63.01,1820.0,51.4237,51.6862,51.3991,51.6862,1820.0
2021-01-22 14:30:00,63.06,63.07,62.83,63.05,4606.0,51.7272,51.7354,51.5385,51.719,4606.0
2021-01-22 14:40:00,63.18,63.31,63.1,63.31,1201.0,51.8256,51.9323,51.76,51.9323,1201.0
2021-01-22 14:50:00,63.45,63.5,63.36,63.48,2366.0,52.0471,52.0881,51.9733,52.0717,2366.0
2021-01-22 15:00:00,63.52,63.55,63.42,63.5,3639.0,52.1045,52.1291,52.0225,52.0881,3639.0
2021-01-22 15:10:00,63.39,63.49,63.34,63.47,1500.0,51.9979,52.0799,51.9569,52.0635,1500.0
2021-01-22 15:20:00,63.46,63.63,63.27,63.59,3200.0,52.0553,52.1948,51.8995,52.1619,3200.0
2021-01-22 15:30:00,63.36,63.52,63.3,63.52,5474.0,51.9733,52.1045,51.9241,52.1045,5474.0
2021-01-22 15:40:00,63.56,63.59,63.4,63.42,8973.0,52.1373,52.1619,52.0061,52.0225,8973.0
2021-01-22 15:50:00,63.45,63.84,63.45,63.77,22134.0,52.0471,52.367,52.0471,52.3096,22134.0
2021-01-25 09:30:00,62.38,62.43,62.0,62.15,4971.0,51.1694,51.2104,50.8577,50.9807,4971.0
2021-01-25 09:40:00,62.24,63.19,62.11,62.95,7162.0,51.0546,51.8338,50.9479,51.637,7162.0
2021-01-25 09:50:00,63.34,63.49,63.06,63.22,3686.0,51.9569,52.0799,51.7272,51.8584,3686.0
2021-01-25 10:00:00,63.17,63.82,63.14,63.82,1400.0,51.8174,52.3506,51.7928,52.3506,1400.0
2021-01-25 10:10:00,63.99,64.73,63.99,64.66,1500.0,52.4901,53.0971,52.4901,53.0397,1500.0
2021-01-25 10:20:00,64.66,64.83,64.03,64.11,2200.0,53.0397,53.1791,52.5229,52.5885,2200.0
2021-01-25 10:30:00,63.79,63.79,63.32,63.32,2350.0,52.326,52.326,51.9405,51.9405,2350.0
2021-01-25 10:40:00,63.42,63.7,63.15,63.28,1400.0,52.0225,52.2522,51.801,51.9077,1400.0
2021-01-25 10:50:00,63.07,63.07,62.25,62.25,1500.0,51.7354,51.7354,51.0628,51.0628,1500.0
2021-01-25 11:00:00,62.49,62.5,61.28,61.29,3583.0,51.2596,51.2678,50.2671,50.2753,3583.0
2021-01-25 11:10:00,61.85,62.29,61.85,62.16,950.0,50.7347,51.0956,50.7347,50.9889,950.0
2021-01-25 11:20:00,62.17,62.17,61.52,61.52,700.0,50.9971,50.9971,50.464,50.464,700.0
2021-01-25 11:30:00,61.41,62.11,61.41,62.11,600.0,50.3737,50.9479,50.3737,50.9479,600.0
2021-01-25 11:40:00,61.77,61.97,61.66,61.97,2221.0,50.669,50.8331,50.5788,50.8331,2221.0
2021-01-25 11:50:00,61.9,61.98,61.8,61.84,1917.0,50.7757,50.8413,50.6936,50.7264,1917.0
2021-01-25 12:00:00,61.72,61.72,61.3,61.3,2231.0,50.628,50.628,50.2835,50.2835,2231.0
2021-01-25 12:10:00,61.26,61.26,60.24,60.24,2632.0,50.2507,50.2507,49.414,49.414,2632.0
2021-01-25 12:20:00,60.31,60.45,60.1,60.1,1400.0,49.4714,49.5863,49.2992,49.2992,1400.0
2021-01-25 12:30:00,60.12,60.73,60.07,60.73,3126.0,49.3156,49.8159,49.2745,49.8159,3126.0
2021-01-25 12:40:00,60.7,60.77,60.2,60.23,1220.0,49.7913,49.8487,49.3812,49.4058,1220.0
2021-01-25 12:50:00,60.09,60.09,59.93,60.0,1448.0,49.2909,49.2909,49.1597,49.2171,1448.0
2021-01-25 13:00:00,60.23,60.23,59.58,59.59,9727.0,49.4058,49.4058,48.8726,48.8808,9727.0
2021-01-25 13:10:00,59.58,60.0,59.53,60.0,1310.0,48.8726,49.2171,48.8316,49.2171,1310.0
2021-01-25 13:20:00,60.15,60.46,60.07,60.11,1440.0,49.3402,49.5945,49.2745,49.3074,1440.0
2021-01-25 13:30:00,59.97,60.13,59.93,60.03,1960.0,49.1925,49.3238,49.1597,49.2417,1960.0
2021-01-25 13:40:00,60.08,60.08,59.97,59.97,1100.0,49.2827,49.2827,49.1925,49.1925,1100.0
2021-01-25 13:50:00,60.02,60.1,59.95,60.07,800.0,49.2335,49.2992,49.1761,49.2745,800.0
2021-01-25 14:00:00,60.01,60.18,59.99,60.12,1095.0,49.2253,49.3648,49.2089,49.3156,1095.0
2021-01-25 14:10:00,60.0,60.19,59.99,60.08,1749.0,49.2171,49.373,49.2089,49.2827,1749.0
2021-01-25 14:20:00,60.09,60.13,59.97,60.09,1650.0,49.2909,49.3238,49.1925,49.2909,1650.0
2021-01-25 14:30:00,60.17,60.36,60.15,60.34,2100.0,49.3566,49.5124,49.3402,49.496,2100.0
2021-01-25 14:40:00,60.44,61.0,60.44,60.96,1738.0,49.578,50.0374,49.578,50.0046,1738.0
2021-01-25 14:50:00,60.94,61.01,60.4,60.5,3681.0,49.9882,50.0456,49.5452,49.6273,3681.0
2021-01-25 15:00:00,60.5,60.81,60.5,60.81,2000.0,49.6273,49.8816,49.6273,49.8816,2000.0
2021-01-25 15:10:00,60.78,60.78,60.46,60.46,2300.0,49.8569,49.8569,49.5945,49.5945,2300.0
2021-01-25 15:20:00,60.52,61.11,60.48,61.11,2700.0,49.6437,50.1276,49.6109,50.1276,2700.0
2021-01-25 15:30:00,61.1,61.23,61.07,61.23,2901.0,50.1194,50.2261,50.0948,50.2261,2901.0
2021-01-25 15:40:00,61.18,61.34,61.13,61.14,3238.0,50.1851,50.3163,50.144,50.1522,3238.0
2021-01-25 15:50:00,61.17,61.59,61.17,61.39,8161.0,50.1769,50.5214,50.1769,50.3573,8161.0
2021-01-26 09:30:00,62.84,64.0,62.82,63.15,7791.0,51.5467,52.4983,51.5303,51.801,7791.0
2021-01-26 09:40:00,63.43,63.77,62.93,63.15,4498.0,52.0307,52.3096,51.6206,51.801,4498.0
2021-01-26 09:50:00,63.04,63.04,62.32,62.68,3500.0,51.7108,51.7108,51.1202,51.4155,3500.0
2021-01-26 10:00:00,62.32,63.0,62.32,62.89,6094.0,51.1202,51.678,51.1202,51.5877,6094.0
2021-01-26 10:10:00,62.76,62.92,62.15,62.68,2701.0,51.4811,51.6124,50.9807,51.4155,2701.0
2021-01-26 10:20:00,62.62,63.21,62.59,63.18,2950.0,51.3663,51.8502,51.3417,51.8256,2950.0
2021-01-26 10:30:00,63.02,63.18,62.77,63.05,900.0,51.6944,51.8256,51.4893,51.719,900.0
2021-01-26 10:40:00,63.04,63.04,62.49,62.5,1235.0,51.7108,51.7108,51.2596,51.2678,1235.0
2021-01-26 10:50:00,62.14,62.14,61.93,61.93,1950.0,50.9725,50.9725,50.8003,50.8003,1950.0
2021-01-26 11:00:00,62.22,62.42,62.22,62.28,2169.0,51.0382,51.2022,51.0382,51.0874,2169.0
2021-01-26 11:10:00,61.93,61.93,61.47,61.47,3355.0,50.8003,50.8003,50.4229,50.4229,3355.0
2021-01-26 11:20:00,61.51,61.66,61.37,61.45,2650.0,50.4558,50.5788,50.3409,50.4065,2650.0
2021-01-26 11:30:00,61.35,61.58,61.29,61.36,3664.0,50.3245,50.5132,50.2753,50.3327,3664.0
2021-01-26 11:40:00,61.18,61.19,60.88,60.88,3233.0,50.1851,50.1933,49.939,49.939,3233.0
2021-01-26 11:50:00,60.98,60.98,60.77,60.86,2706.0,50.021,50.021,49.8487,49.9226,2706.0
2021-01-26 12:00:00,60.86,61.01,60.74,60.83,3800.0,49.9226,50.0456,49.8241,49.898,3800.0
2021-01-26 12:10:00,60.66,60.71,60.51,60.65,2302.0,49.7585,49.7995,49.6355,49.7503,2302.0
2021-01-26 12:20:00,60.63,61.11,60.62,61.1,2200.0,49.7339,50.1276,49.7257,50.1194,2200.0
2021-01-26 12:30:00,61.12,61.14,60.92,61.06,1300.0,50.1358,50.1522,49.9718,50.0866,1300.0
2021-01-26 12:40:00,61.12,61.28,60.95,60.97,2036.0,50.1358,50.2671,49.9964,50.0128,2036.0
2021-01-26 12:50:00,60.94,61.09,60.94,61.06,1397.0,49.9882,50.1112,49.9882,50.0866,1397.0
2021-01-26 13:00:00,60.98,61.08,60.96,61.08,1000.0,50.021,50.103,50.0046,50.103,1000.0
2021-01-26 13:10:00,61.01,61.16,61.01,61.1,4890.0,50.0456,50.1687,50.0456,50.1194,4890.0
2021-01-26 13:20:00,60.93,61.05,60.93,61.05,1400.0,49.98,50.0784,49.98,50.0784,1400.0
2021-01-26 13:30:00,60.96,60.96,60.65,60.65,1174.0,50.0046,50.0046,49.7503,49.7503,1174.0
2021-01-26 13:40:00,60.7,60.7,60.44,60.51,730.0,49.7913,49.7913,49.578,49.6355,730.0
2021-01-26 13:50:00,60.57,60.71,60.52,60.71,1894.0,49.6847,49.7995,49.6437,49.7995,1894.0
2021-01-26 14:00:00,60.61,60.87,60.61,60.77,800.0,49.7175,49.9308,49.7175,49.8487,800.0
2021-01-26 14:10:00,60.86,60.97,60.86,60.92,1085.0,49.9226,50.0128,49.9226,49.9718,1085.0
2021-01-26 14:20:00,60.63,60.71,60.48,60.48,1912.0,49.7339,49.7995,49.6109,49.6109,1912.0
2021-01-26 14:30:00,60.45,60.56,60.36,60.5,1900.0,49.5863,49.6765,49.5124,49.6273,1900.0
2021-01-26 14:40:00,60.46,60.52,60.17,60.18,3358.0,49.5945,49.6437,49.3566,49.3648,3358.0
2021-01-26 14:50:00,60.01,60.02,59.77,59.82,1688.0,49.2253,49.2335,49.0285,49.0695,1688.0
2021-01-26 15:00:00,59.79,60.06,59.79,59.87,3100.0,49.0449,49.2663,49.0449,49.1105,3100.0
2021-01-26 15:10:00,59.81,59.81,59.4,59.5,4970.0,49.0613,49.0613,48.725,48.807,4970.0
2021-01-26 15:20:00,59.51,59.79,59.51,59.69,2889.0,48.8152,49.0449,48.8152,48.9628,2889.0
2021-01-26 15:30:00,59.62,59.82,59.55,59.72,3798.0,48.9054,49.0695,48.848,48.9874,3798.0
2021-01-26 15:40:00,59.63,59.98,59.63,59.92,4411.0,48.9136,49.2007,48.9136,49.1515,4411.0
2021-01-26 15:50:00,59.93,59.94,59.59,59.63,12084.0,49.1597,49.1679,48.8808,48.9136,12084.0
2021-01-27 09:30:00,57.5,59.01,57.27,58.32,4810.0,47.1664,48.405,46.9777,47.839,4810.0
2021-01-27 09:40:00,58.35,58.79,57.0,57.0,7870.0,47.8637,48.2246,46.7563,46.7563,7870.0
2021-01-27 09:50:00,56.9,57.62,56.86,57.59,9206.0,46.6742,47.2648,46.6414,47.2402,9206.0
2021-01-27 10:00:00,57.57,58.15,57.53,57.91,3931.0,47.2238,47.6996,47.191,47.5027,3931.0
2021-01-27 10:10:00,57.84,58.33,57.66,58.19,1600.0,47.4453,47.8472,47.2977,47.7324,1600.0
2021-01-27 10:20:00,58.35,59.02,58.35,58.58,3322.0,47.8637,48.4132,47.8637,48.0523,3322.0
2021-01-27 10:30:00,58.81,59.5,58.81,59.12,3924.0,48.241,48.807,48.241,48.4953,3924.0
2021-01-27 10:40:00,59.29,59.5,58.81,58.82,2635.0,48.6347,48.807,48.241,48.2492,2635.0
2021-01-27 10:50:00,58.79,58.97,58.59,58.82,3496.0,48.2246,48.3722,48.0605,48.2492,3496.0
2021-01-27 11:00:00,59.04,59.39,58.86,59.32,7501.0,48.4296,48.7167,48.282,48.6593,7501.0
2021-01-27 11:10:00,59.46,59.88,59.46,59.59,700.0,48.7742,49.1187,48.7742,48.8808,700.0
2021-01-27 11:20:00,59.67,60.12,59.47,59.99,3046.0,48.9464,49.3156,48.7824,49.2089,3046.0
2021-01-27 11:30:00,59.98,60.0,59.68,59.83,3043.0,49.2007,49.2171,48.9546,49.0777,3043.0
2021-01-27 11:40:00,59.62,59.75,59.29,59.75,6449.0,48.9054,49.0121,48.6347,49.0121,6449.0
2021-01-27 11:50:00,59.52,59.52,58.86,58.86,1850.0,48.8234,48.8234,48.282,48.282,1850.0
2021-01-27 12:00:00,58.56,58.63,58.39,58.63,2501.0,48.0359,48.0933,47.8965,48.0933,2501.0
2021-01-27 12:10:00,58.64,59.41,58.64,59.19,2200.0,48.1015,48.7332,48.1015,48.5527,2200.0
2021-01-27 12:20:00,59.17,59.17,58.67,58.67,1500.0,48.5363,48.5363,48.1261,48.1261,1500.0
2021-01-27 12:30:00,58.56,58.56,58.24,58.28,1817.0,48.0359,48.0359,47.7734,47.8062,1817.0
2021-01-27 12:40:00,58.25,58.53,58.25,58.35,2700.0,47.7816,48.0113,47.7816,47.8637,2700.0
2021-01-27 12:50:00,58.55,58.78,58.55,58.64,1268.0,48.0277,48.2164,48.0277,48.1015,1268.0
2021-01-27 13:00:00,58.66,58.67,58.29,58.29,1185.0,48.1179,48.1261,47.8144,47.8144,1185.0
2021-01-27 13:10:00,58.38,58.38,58.02,58.11,1200.0,47.8883,47.8883,47.593,47.6668,1200.0
2021-01-27 13:20:00,58.37,58.64,58.37,58.58,3016.0,47.8801,48.1015,47.8801,48.0523,3016.0
2021-01-27 13:30:00,58.58,58.69,58.0,58.1,4829.0,48.0523,48.1426,47.5766,47.6586,4829.0
2021-01-27 13:40:00,57.89,57.89,57.53,57.7,1645.0,47.4863,47.4863,47.191,47.3305,1645.0
2021-01-27 13:50:00,57.79,57.9,57.73,57.9,1900.0,47.4043,47.4945,47.3551,47.4945,1900.0
2021-01-27 14:00:00,57.84,57.88,57.64,57.76,3700.0,47.4453,47.4781,47.2813,47.3797,3700.0
2021-01-27 14:10:00,57.72,57.72,57.16,57.16,1215.0,47.3469,47.3469,46.8875,46.8875,1215.0
2021-01-27 14:20:00,57.18,57.49,57.18,57.47,1460.0,46.9039,47.1582,46.9039,47.1418,1460.0
2021-01-27 14:30:00,57.6,57.61,57.25,57.4,4880.0,47.2484,47.2566,46.9613,47.0844,4880.0
2021-01-27 14:40:00,57.4,57.4,56.65,56.65,2896.0,47.0844,47.0844,46.4692,46.4692,2896.0
2021-01-27 14:50:00,56.68,56.98,56.47,56.84,7425.0,46.4938,46.7399,46.3215,46.625,7425.0
2021-01-27 15:00:00,56.79,56.94,56.61,56.88,5761.0,46.584,46.7071,46.4364,46.6578,5761.0
2021-01-27 15:10:00,56.97,57.05,56.83,56.86,11118.0,46.7317,46.7973,46.6168,46.6414,11118.0
2021-01-27 15:20:00,56.77,57.12,56.4,56.41,5690.0,46.5676,46.8547,46.2641,46.2723,5690.0
2021-01-27 15:30:00,56.37,56.6,56.16,56.6,10326.0,46.2395,46.4282,46.0672,46.4282,10326.0
2021-01-27 15:40:00,56.54,57.02,56.51,56.96,17710.0,46.3789,46.7727,46.3543,46.7235,17710.0
2021-01-27 15:50:00,56.94,57.02,56.47,56.52,23326.0,46.7071,46.7727,46.3215,46.3625,23326.0
2021-01-28 09:30:00,57.95,59.99,57.95,58.73,8039.0,47.5355,49.2089,47.5355,48.1754,8039.0
2021-01-28 09:40:00,58.76,59.27,58.41,59.2,19063.0,48.2,48.6183,47.9129,48.5609,19063.0
2021-01-28 09:50:00,58.86,59.3,58.11,58.27,5400.0,48.282,48.6429,47.6668,47.798,5400.0
2021-01-28 10:00:00,58.32,59.06,58.27,58.45,5605.0,47.839,48.4461,47.798,47.9457,5605.0
2021-01-28 10:10:00,58.51,58.76,57.75,57.82,3200.0,47.9949,48.2,47.3715,47.4289,3200.0
2021-01-28 10:20:00,57.8,58.28,57.73,58.02,3000.0,47.4125,47.8062,47.3551,47.593,3000.0
2021-01-28 10:30:00,57.9,57.9,57.28,57.3,2544.0,47.4945,47.4945,46.9859,47.0024,2544.0
2021-01-28 10:40:00,57.34,57.77,57.08,57.68,8806.0,47.0352,47.3879,46.8219,47.3141,8806.0
2021-01-28 10:50:00,57.61,58.08,57.57,57.99,5979.0,47.2566,47.6422,47.2238,47.5684,5979.0
2021-01-28 11:00:00,58.07,58.35,57.89,58.06,2000.0,47.634,47.8637,47.4863,47.6258,2000.0
2021-01-28 11:10:00,58.21,58.5,58.2,58.5,861.0,47.7488,47.9867,47.7406,47.9867,861.0
2021-01-28 11:20:00,58.37,58.39,57.65,57.74,3918.0,47.8801,47.8965,47.2895,47.3633,3918.0
2021-01-28 11:30:00,57.78,58.61,57.63,58.57,1800.0,47.3961,48.0769,47.273,48.0441,1800.0
2021-01-28 11:40:00,58.5,59.03,58.5,58.81,3650.0,47.9867,48.4214,47.9867,48.241,3650.0
2021-01-28 11:50:00,59.02,59.09,58.91,59.09,3146.0,48.4132,48.4707,48.323,48.4707,3146.0
2021-01-28 12:00:00,59.09,59.13,58.95,58.95,3500.0,48.4707,48.5035,48.3558,48.3558,3500.0
2021-01-28 12:10:00,59.05,59.25,58.76,59.04,16848.0,48.4379,48.6019,48.2,48.4296,16848.0
2021-01-28 12:20:00,58.99,58.99,58.82,58.94,1700.0,48.3886,48.3886,48.2492,48.3476,1700.0
2021-01-28 12:30:00,58.78,58.82,58.68,58.68,700.0,48.2164,48.2492,48.1343,48.1343,700.0
2021-01-28 12:40:00,58.59,58.71,58.47,58.47,800.0,48.0605,48.159,47.9621,47.9621,800.0
2021-01-28 12:50:00,58.66,58.67,58.61,58.67,600.0,48.1179,48.1261,48.0769,48.1261,600.0
2021-01-28 13:00:00,58.6,58.67,58.42,58.58,800.0,48.0687,48.1261,47.9211,48.0523,800.0
2021-01-28 13:10:00,58.41,58.41,58.29,58.34,600.0,47.9129,47.9129,47.8144,47.8555,600.0
2021-01-28 13:20:00,58.54,59.0,58.54,58.93,1905.0,48.0195,48.3968,48.0195,48.3394,1905.0
2021-01-28 13:30:00,58.95,59.19,58.93,59.16,10266.0,48.3558,48.5527,48.3394,48.5281,10266.0
2021-01-28 13:40:00,59.15,59.5,58.98,58.99,13300.0,48.5199,48.807,48.3804,48.3886,13300.0
2021-01-28 13:50:00,59.04,59.72,59.04,59.72,24595.0,48.4296,48.9874,48.4296,48.9874,24595.0
2021-01-28 14:00:00,59.67,59.9,59.58,59.58,5600.0,48.9464,49.1351,48.8726,48.8726,5600.0
2021-01-28 14:10:00,59.59,60.04,59.55,60.03,9807.0,48.8808,49.2499,48.848,49.2417,9807.0
2021-01-28 14:20:00,60.01,60.16,59.83,59.97,6156.0,49.2253,49.3484,49.0777,49.1925,6156.0
2021-01-28 14:30:00,60.0,60.45,59.98,60.43,6600.0,49.2171,49.5863,49.2007,49.5698,6600.0
2021-01-28 14:40:00,60.45,60.5,60.07,60.22,7890.0,49.5863,49.6273,49.2745,49.3976,7890.0
2021-01-28 14:50:00,60.25,60.32,59.81,60.1,6800.0,49.4222,49.4796,49.0613,49.2992,6800.0
2021-01-28 15:00:00,60.06,60.16,59.97,60.16,8120.0,49.2663,49.3484,49.1925,49.3484,8120.0
2021-01-28 15:10:00,60.14,60.2,59.92,60.0,10171.0,49.332,49.3812,49.1515,49.2171,10171.0
2021-01-28 15:20:00,60.02,60.02,59.75,59.75,6503.0,49.2335,49.2335,49.0121,49.0121,6503.0
2021-01-28 15:30:00,59.8,60.3,59.8,60.27,16257.0,49.0531,49.4632,49.0531,49.4386,16257.0
2021-01-28 15:40:00,60.34,60.55,60.28,60.51,30182.0,49.496,49.6683,49.4468,49.6355,30182.0
2021-01-28 15:50:00,60.51,60.6,60.27,60.34,51544.0,49.6355,49.7093,49.4386,49.496,51544.0
2021-01-29 09:30:00,60.38,60.87,59.5,59.5,3084.0,49.5288,49.9308,48.807,48.807,3084.0
2021-01-29 09:40:00,59.5,60.03,59.5,60.03,1100.0,48.807,49.2417,48.807,49.2417,1100.0
2021-01-29 09:50:00,59.88,60.29,59.88,60.29,600.0,49.1187,49.455,49.1187,49.455,600.0
2021-01-29 10:00:00,60.53,60.53,59.92,59.92,877.0,49.6519,49.6519,49.1515,49.1515,877.0
2021-01-29 10:10:00,59.98,59.98,59.42,59.42,2049.0,49.2007,49.2007,48.7414,48.7414,2049.0
2021-01-29 10:20:00,59.56,59.76,59.56,59.76,200.0,48.8562,49.0203,48.8562,49.0203,200.0
2021-01-29 10:30:00,59.57,59.64,59.2,59.29,888.0,48.8644,48.9218,48.5609,48.6347,888.0
2021-01-29 10:40:00,59.15,59.32,59.13,59.15,1315.0,48.5199,48.6593,48.5035,48.5199,1315.0
2021-01-29 10:50:00,59.0,59.18,58.97,59.09,900.0,48.3968,48.5445,48.3722,48.4707,900.0
2021-01-29 11:00:00,58.97,58.98,58.87,58.98,1010.0,48.3722,48.3804,48.2902,48.3804,1010.0
2021-01-29 11:10:00,59.01,59.01,58.73,58.82,1400.0,48.405,48.405,48.1754,48.2492,1400.0
2021-01-29 11:20:00,58.7,58.7,58.46,58.46,826.0,48.1508,48.1508,47.9539,47.9539,826.0
2021-01-29 11:30:00,58.37,58.37,58.12,58.14,1340.0,47.8801,47.8801,47.675,47.6914,1340.0
2021-01-29 11:40:00,58.2,58.36,58.2,58.2,500.0,47.7406,47.8719,47.7406,47.7406,500.0
2021-01-29 11:50:00,58.24,58.56,58.24,58.56,2984.0,47.7734,48.0359,47.7734,48.0359,2984.0
2021-01-29 12:00:00,58.5,58.5,58.11,58.11,3300.0,47.9867,47.9867,47.6668,47.6668,3300.0
2021-01-29 12:10:00,58.16,58.23,57.57,57.57,7015.0,47.7078,47.7652,47.2238,47.2238,7015.0
2021-01-29 12:20:00,57.42,57.52,57.25,57.25,5250.0,47.1008,47.1828,46.9613,46.9613,5250.0
2021-01-29 12:30:00,57.32,57.35,56.75,56.79,5061.0,47.0188,47.0434,46.5512,46.584,5061.0
2021-01-29 12:40:00,56.85,57.01,56.37,56.37,5992.0,46.6332,46.7645,46.2395,46.2395,5992.0
2021-01-29 12:50:00,56.42,57.25,56.42,57.08,6800.0,46.2805,46.9613,46.2805,46.8219,6800.0
2021-01-29 13:00:00,56.76,57.28,56.76,57.0,900.0,46.5594,46.9859,46.5594,46.7563,900.0
2021-01-29 13:10:00,56.96,57.2,56.7,56.81,1510.0,46.7235,46.9203,46.5102,46.6004,1510.0
2021-01-29 13:20:00,56.8,57.31,56.8,57.27,1617.0,46.5922,47.0106,46.5922,46.9777,1617.0
2021-01-29 13:30:00,57.35,57.43,57.24,57.34,3511.0,47.0434,47.109,46.9531,47.0352,3511.0
2021-01-29 13:40:00,57.34,57.7,57.3,57.3,2235.0,47.0352,47.3305,47.0024,47.0024,2235.0
2021-01-29 13:50:00,57.2,57.29,57.0,57.03,1755.0,46.9203,46.9942,46.7563,46.7809,1755.0
2021-01-29 14:00:00,57.02,57.27,57.01,57.15,1820.0,46.7727,46.9777,46.7645,46.8793,1820.0
2021-01-29 14:10:00,57.5,57.5,57.28,57.28,900.0,47.1664,47.1664,46.9859,46.9859,900.0
2021-01-29 14:20:00,57.13,57.13,57.07,57.08,500.0,46.8629,46.8629,46.8137,46.8219,500.0
2021-01-29 14:30:00,56.75,56.83,56.73,56.74,1250.0,46.5512,46.6168,46.5348,46.543,1250.0
2021-01-29 14:40:00,56.84,56.95,56.76,56.85,1200.0,46.625,46.7153,46.5594,46.6332,1200.0
2021-01-29 14:50:00,56.95,57.03,56.84,56.97,3123.0,46.7153,46.7809,46.625,46.7317,3123.0
2021-01-29 15:00:00,56.93,57.25,56.93,57.24,3900.0,46.6988,46.9613,46.6988,46.9531,3900.0
2021-01-29 15:10:00,57.35,57.38,57.26,57.38,500.0,47.0434,47.068,46.9695,47.068,500.0
2021-01-29 15:20:00,57.48,57.7,57.48,57.6,1103.0,47.15,47.3305,47.15,47.2484,1103.0
2021-01-29 15:30:00,57.62,57.62,57.1,57.1,1900.0,47.2648,47.2648,46.8383,46.8383,1900.0
2021-01-29 15:40:00,57.02,57.04,56.79,56.96,4416.0,46.7727,46.7891,46.584,46.7235,4416.0
2021-01-29 15:50:00,57.03,57.25,56.68,56.74,11696.0,46.7809,46.9613,46.4938,46.543,11696.0
2021-02-01 09:30:00,58.47,58.67,57.87,58.67,1800.0,47.9621,48.1261,47.4699,48.1261,1800.0
2021-02-01 09:40:00,57.93,58.45,56.69,56.69,3635.0,47.5191,47.9457,46.502,46.502,3635.0
2021-02-01 09:50:00,57.05,57.32,56.86,57.15,900.0,46.7973,47.0188,46.6414,46.8793,900.0
2021-02-01 10:00:00,57.12,57.15,56.5,56.5,4893.0,46.8547,46.8793,46.3461,46.3461,4893.0
2021-02-01 10:10:00,56.5,56.82,56.5,56.57,1695.0,46.3461,46.6086,46.3461,46.4035,1695.0
2021-02-01 10:20:00,56.48,56.88,56.45,56.88,1500.0,46.3297,46.6578,46.3051,46.6578,1500.0
2021-02-01 10:30:00,57.02,57.2,57.02,57.2,400.0,46.7727,46.9203,46.7727,46.9203,400.0
2021-02-01 10:40:00,56.5,57.17,56.5,56.72,1426.0,46.3461,46.8957,46.3461,46.5266,1426.0
2021-02-01 10:50:00,56.5,56.51,56.46,56.51,2500.0,46.3461,46.3543,46.3133,46.3543,2500.0
2021-02-01 11:00:00,57.04,57.04,56.61,56.85,1298.0,46.7891,46.7891,46.4364,46.6332,1298.0
2021-02-01 11:10:00,57.07,57.07,56.9,56.9,759.0,46.8137,46.8137,46.6742,46.6742,759.0
2021-02-01 11:20:00,57.02,57.03,57.02,57.03,501.0,46.7727,46.7809,46.7727,46.7809,501.0
2021-02-01 11:30:00,57.02,57.02,56.43,56.43,925.0,46.7727,46.7727,46.2887,46.2887,925.0
2021-02-01 11:40:00,56.7,57.18,56.7,57.09,700.0,46.5102,46.9039,46.5102,46.8301,700.0
2021-02-01 11:50:00,57.11,57.33,57.11,57.28,1230.0,46.8465,47.027,46.8465,46.9859,1230.0
2021-02-01 12:00:00,57.25,57.25,56.95,56.96,1683.0,46.9613,46.9613,46.7153,46.7235,1683.0
2021-02-01 12:10:00,56.81,56.89,56.68,56.69,1374.0,46.6004,46.666,46.4938,46.502,1374.0
2021-02-01 12:20:00,56.77,57.03,56.77,57.03,1826.0,46.5676,46.7809,46.5676,46.7809,1826.0
2021-02-01 12:30:00,57.2,57.22,57.2,57.21,700.0,46.9203,46.9367,46.9203,46.9285,700.0
2021-02-01 12:40:00,57.53,57.6,57.53,57.57,482.0,47.191,47.2484,47.191,47.2238,482.0
2021-02-01 12:50:00,57.55,57.65,57.52,57.65,1250.0,47.2074,47.2895,47.1828,47.2895,1250.0
2021-02-01 13:00:00,57.64,57.64,57.55,57.55,400.0,47.2813,47.2813,47.2074,47.2074,400.0
2021-02-01 13:10:00,57.56,57.67,57.56,57.58,400.0,47.2156,47.3059,47.2156,47.232,400.0
2021-02-01 13:20:00,57.4,57.4,57.33,57.33,200.0,47.0844,47.0844,47.027,47.027,200.0
2021-02-01 13:30:00,57.73,57.82,57.54,57.54,900.0,47.3551,47.4289,47.1992,47.1992,900.0
2021-02-01 13:40:00,57.54,57.54,57.54,57.54,0.0,47.1992,47.1992,47.1992,47.1992,0.0
2021-02-01 13:50:00,57.79,57.79,57.76,57.76,200.0,47.4043,47.4043,47.3797,47.3797,200.0
2021-02-01 14:00:00,57.78,57.89,57.78,57.88,600.0,47.3961,47.4863,47.3961,47.4781,600.0
2021-02-01 14:10:00,57.81,57.86,57.81,57.86,200.0,47.4207,47.4617,47.4207,47.4617,200.0
2021-02-01 14:20:00,58.02,58.27,58.02,58.27,442.0,47.593,47.798,47.593,47.798,442.0
2021-02-01 14:30:00,58.35,58.56,58.33,58.56,1273.0,47.8637,48.0359,47.8472,48.0359,1273.0
2021-02-01 14:40:00,58.6,58.71,58.52,58.52,1152.0,48.0687,48.159,48.0031,48.0031,1152.0
2021-02-01 14:50:00,58.51,58.51,58.14,58.16,800.0,47.9949,47.9949,47.6914,47.7078,800.0
2021-02-01 15:00:00,58.13,58.29,58.06,58.29,700.0,47.6832,47.8144,47.6258,47.8144,700.0
2021-02-01 15:10:00,58.24,58.24,58.05,58.08,1420.0,47.7734,47.7734,47.6176,47.6422,1420.0
2021-02-01 15:20:00,58.0,58.25,57.96,58.11,1100.0,47.5766,47.7816,47.5437,47.6668,1100.0
2021-02-01 15:30:00,58.11,58.27,58.0,58.14,2700.0,47.6668,47.798,47.5766,47.6914,2700.0
2021-02-01 15:40:00,58.14,58.21,58.07,58.09,1900.0,47.6914,47.7488,47.634,47.6504,1900.0
2021-02-01 15:50:00,58.05,58.16,57.94,58.11,4600.0,47.6176,47.7078,47.5273,47.6668,4600.0
2021-02-02 09:30:00,59.9,60.45,59.41,59.41,3864.0,49.1351,49.5863,48.7332,48.7332,3864.0
2021-02-02 09:40:00,59.16,59.19,58.61,58.84,1500.0,48.5281,48.5527,48.0769,48.2656,1500.0
2021-02-02 09:50:00,59.12,59.4,58.94,59.14,3045.0,48.4953,48.725,48.3476,48.5117,3045.0
2021-02-02 10:00:00,59.43,59.69,59.43,59.61,1300.0,48.7496,48.9628,48.7496,48.8972,1300.0
2021-02-02 10:10:00,59.26,59.75,59.22,59.75,1747.0,48.6101,49.0121,48.5773,49.0121,1747.0
2021-02-02 10:20:00,59.77,60.0,59.29,59.34,2948.0,49.0285,49.2171,48.6347,48.6757,2948.0
2021-02-02 10:30:00,59.38,59.53,59.07,59.07,2800.0,48.7085,48.8316,48.4543,48.4543,2800.0
2021-02-02 10:40:00,59.12,59.64,59.12,59.42,1200.0,48.4953,48.9218,48.4953,48.7414,1200.0
2021-02-02 10:50:00,59.51,59.89,59.51,59.8,1800.0,48.8152,49.1269,48.8152,49.0531,1800.0
2021-02-02 11:00:00,59.98,60.05,59.76,59.87,1998.0,49.2007,49.2581,49.0203,49.1105,1998.0
2021-02-02 11:10:00,59.71,59.81,59.71,59.81,500.0,48.9792,49.0613,48.9792,49.0613,500.0
2021-02-02 11:20:00,59.95,60.08,59.59,59.76,2055.0,49.1761,49.2827,48.8808,49.0203,2055.0
2021-02-02 11:30:00,59.67,59.8,59.49,59.8,1000.0,48.9464,49.0531,48.7988,49.0531,1000.0
2021-02-02 11:40:00,59.86,59.9,59.67,59.67,300.0,49.1023,49.1351,48.9464,48.9464,300.0
2021-02-02 11:50:00,59.66,59.76,59.64,59.76,403.0,48.9382,49.0203,48.9218,49.0203,403.0
2021-02-02 12:00:00,59.54,59.54,59.42,59.42,200.0,48.8398,48.8398,48.7414,48.7414,200.0
2021-02-02 12:10:00,59.32,59.32,59.19,59.27,5864.0,48.6593,48.6593,48.5527,48.6183,5864.0
2021-02-02 12:20:00,59.46,59.46,59.36,59.36,300.0,48.7742,48.7742,48.6921,48.6921,300.0
2021-02-02 12:30:00,59.54,59.54,59.11,59.24,900.0,48.8398,48.8398,48.4871,48.5937,900.0
2021-02-02 12:40:00,59.37,59.37,59.35,59.35,200.0,48.7003,48.7003,48.6839,48.6839,200.0
2021-02-02 12:50:00,59.39,59.44,59.32,59.32,1197.0,48.7167,48.7578,48.6593,48.6593,1197.0
2021-02-02 13:00:00,59.14,59.16,58.86,58.95,2540.0,48.5117,48.5281,48.282,48.3558,2540.0
2021-02-02 13:10:00,59.11,59.11,58.79,58.79,900.0,48.4871,48.4871,48.2246,48.2246,900.0
2021-02-02 13:20:00,58.75,58.75,58.7,58.74,2052.0,48.1918,48.1918,48.1508,48.1836,2052.0
2021-02-02 13:30:00,58.75,58.75,58.68,58.68,300.0,48.1918,48.1918,48.1343,48.1343,300.0
2021-02-02 13:40:00,58.68,58.85,58.68,58.83,1400.0,48.1343,48.2738,48.1343,48.2574,1400.0
2021-02-02 13:50:00,58.86,58.9,58.82,58.82,900.0,48.282,48.3148,48.2492,48.2492,900.0
2021-02-02 14:00:00,58.65,58.65,58.54,58.57,700.0,48.1097,48.1097,48.0195,48.0441,700.0
2021-02-02 14:10:00,58.68,58.7,58.61,58.7,566.0,48.1343,48.1508,48.0769,48.1508,566.0
2021-02-02 14:20:00,58.75,58.75,58.6,58.6,300.0,48.1918,48.1918,48.0687,48.0687,300.0
2021-02-02 14:30:00,58.45,58.73,58.45,58.51,1380.0,47.9457,48.1754,47.9457,47.9949,1380.0
2021-02-02 14:40:00,58.52,58.52,58.36,58.36,900.0,48.0031,48.0031,47.8719,47.8719,900.0
2021-02-02 14:50:00,58.31,58.55,58.31,58.5,900.0,47.8308,48.0277,47.8308,47.9867,900.0
2021-02-02 15:00:00,58.62,58.78,58.61,58.77,703.0,48.0851,48.2164,48.0769,48.2082,703.0
2021-02-02 15:10:00,58.86,58.88,58.72,58.8,1010.0,48.282,48.2984,48.1672,48.2328,1010.0
2021-02-02 15:20:00,58.8,58.8,58.7,58.71,800.0,48.2328,48.2328,48.1508,48.159,800.0
2021-02-02 15:30:00,58.69,58.85,58.51,58.53,1900.0,48.1426,48.2738,47.9949,48.0113,1900.0
2021-02-02 15:40:00,58.52,58.56,58.35,58.5,2031.0,48.0031,48.0359,47.8637,47.9867,2031.0
2021-02-02 15:50:00,58.52,58.59,58.42,58.47,6598.0,48.0031,48.0605,47.9211,47.9621,6598.0
2021-02-03 09:30:00,59.01,60.0,58.71,59.83,5840.0,48.405,49.2171,48.159,49.0777,5840.0
2021-02-03 09:40:00,59.88,60.26,59.72,60.05,7542.0,49.1187,49.4304,48.9874,49.2581,7542.0
2021-02-03 09:50:00,60.01,60.71,59.83,60.67,4883.0,49.2253,49.7995,49.0777,49.7667,4883.0
2021-02-03 10:00:00,60.65,61.1,60.52,61.1,7356.0,49.7503,50.1194,49.6437,50.1194,7356.0
2021-02-03 10:10:00,61.16,61.72,61.12,61.44,9993.0,50.1687,50.628,50.1358,50.3983,9993.0
2021-02-03 10:20:00,61.39,61.46,61.0,61.0,7281.0,50.3573,50.4147,50.0374,50.0374,7281.0
2021-02-03 10:30:00,60.86,60.86,60.15,60.5,12686.0,49.9226,49.9226,49.3402,49.6273,12686.0
2021-02-03 10:40:00,60.51,61.01,60.5,60.83,6409.0,49.6355,50.0456,49.6273,49.898,6409.0
2021-02-03 10:50:00,60.86,61.45,60.86,61.39,13497.0,49.9226,50.4065,49.9226,50.3573,13497.0
2021-02-03 11:00:00,61.42,61.67,61.21,61.37,7943.0,50.3819,50.587,50.2097,50.3409,7943.0
2021-02-03 11:10:00,61.43,61.45,61.23,61.34,8867.0,50.3901,50.4065,50.2261,50.3163,8867.0
2021-02-03 11:20:00,61.45,61.54,61.12,61.14,5730.0,50.4065,50.4804,50.1358,50.1522,5730.0
2021-02-03 11:30:00,61.13,61.55,61.12,61.41,8179.0,50.144,50.4886,50.1358,50.3737,8179.0
2021-02-03 11:40:00,61.37,62.12,61.37,61.98,8714.0,50.3409,50.9561,50.3409,50.8413,8714.0
2021-02-03 11:50:00,61.9,62.08,61.9,62.07,3399.0,50.7757,50.9233,50.7757,50.9151,3399.0
2021-02-03 12:00:00,62.12,62.12,61.66,61.66,6236.0,50.9561,50.9561,50.5788,50.5788,6236.0
2021-02-03 12:10:00,61.75,62.14,61.71,62.1,4860.0,50.6526,50.9725,50.6198,50.9397,4860.0
2021-02-03 12:20:00,62.17,62.17,61.87,62.1,5131.0,50.9971,50.9971,50.7511,50.9397,5131.0
2021-02-03 12:30:00,62.08,62.29,62.02,62.25,8014.0,50.9233,51.0956,50.8741,51.0628,8014.0
2021-02-03 12:40:00,62.39,62.74,62.38,62.6,5705.0,51.1776,51.4647,51.1694,51.3499,5705.0
2021-02-03 12:50:00,62.69,62.84,62.11,62.11,4714.0,51.4237,51.5467,50.9479,50.9479,4714.0
2021-02-03 13:00:00,62.22,62.33,62.17,62.28,2926.0,51.0382,51.1284,50.9971,51.0874,2926.0
2021-02-03 13:10:00,62.35,62.35,61.93,61.93,4253.0,51.1448,51.1448,50.8003,50.8003,4253.0
2021-02-03 13:20:00,61.93,61.98,61.66,61.93,4743.0,50.8003,50.8413,50.5788,50.8003,4743.0
2021-02-03 13:30:00,61.89,62.03,61.84,62.01,3771.0,50.7675,50.8823,50.7264,50.8659,3771.0
2021-02-03 13:40:00,62.22,62.5,62.17,62.5,6595.0,51.0382,51.2678,50.9971,51.2678,6595.0
2021-02-03 13:50:00,62.54,62.74,62.54,62.67,7103.0,51.3006,51.4647,51.3006,51.4073,7103.0
2021-02-03 14:00:00,62.7,62.84,62.63,62.83,8332.0,51.4319,51.5467,51.3745,51.5385,8332.0
2021-02-03 14:10:00,62.92,63.13,62.89,63.1,10040.0,51.6124,51.7846,51.5877,51.76,10040.0
2021-02-03 14:20:00,63.2,63.57,63.2,63.43,10778.0,51.842,52.1455,51.842,52.0307,10778.0
2021-02-03 14:30:00,63.38,63.71,63.31,63.63,9553.0,51.9897,52.2604,51.9323,52.1948,9553.0
2021-02-03 14:40:00,63.71,64.01,63.7,64.0,17469.0,52.2604,52.5065,52.2522,52.4983,17469.0
2021-02-03 14:50:00,64.05,64.3,63.99,64.27,12059.0,52.5393,52.7444,52.4901,52.7197,12059.0
2021-02-03 15:00:00,64.26,64.32,64.04,64.16,12867.0,52.7115,52.7608,52.5311,52.6295,12867.0
2021-02-03 15:10:00,64.21,64.21,64.01,64.13,10254.0,52.6705,52.6705,52.5065,52.6049,10254.0
2021-02-03 15:20:00,64.04,64.04,63.34,63.34,11175.0,52.5311,52.5311,51.9569,51.9569,11175.0
2021-02-03 15:30:00,63.34,63.66,63.3,63.47,17310.0,51.9569,52.2194,51.9241,52.0635,17310.0
2021-02-03 15:40:00,63.44,63.62,63.37,63.58,17652.0,52.0389,52.1866,51.9815,52.1537,17652.0
2021-02-03 15:50:00,63.65,63.89,63.57,63.6,43608.0,52.2112,52.408,52.1455,52.1702,43608.0
2021-02-04 09:30:00,64.36,65.16,63.96,64.17,9325.0,52.7936,53.4498,52.4655,52.6377,9325.0
2021-02-04 09:40:00,63.92,65.36,63.92,64.45,4850.0,52.4326,53.6139,52.4326,52.8674,4850.0
2021-02-04 09:50:00,64.17,64.4,63.9,64.4,2450.0,52.6377,52.8264,52.4162,52.8264,2450.0
2021-02-04 10:00:00,64.24,64.61,64.0,64.61,4801.0,52.6951,52.9986,52.4983,52.9986,4801.0
2021-02-04 10:10:00,64.59,64.61,64.21,64.39,3362.0,52.9822,52.9986,52.6705,52.8182,3362.0
2021-02-04 10:20:00,64.34,64.34,63.3,63.3,1900.0,52.7772,52.7772,51.9241,51.9241,1900.0
2021-02-04 10:30:00,63.63,63.84,63.34,63.37,4585.0,52.1948,52.367,51.9569,51.9815,4585.0
2021-02-04 10:40:00,63.55,63.55,63.09,63.15,2075.0,52.1291,52.1291,51.7518,51.801,2075.0
2021-02-04 10:50:00,63.62,63.63,63.46,63.61,1000.0,52.1866,52.1948,52.0553,52.1784,1000.0
2021-02-04 11:00:00,63.98,64.21,63.95,64.09,1200.0,52.4819,52.6705,52.4573,52.5721,1200.0
2021-02-04 11:10:00,64.18,64.24,64.06,64.2,900.0,52.6459,52.6951,52.5475,52.6623,900.0
2021-02-04 11:20:00,64.42,64.67,64.39,64.58,1500.0,52.8428,53.0479,52.8182,52.974,1500.0
2021-02-04 11:30:00,64.65,64.65,64.39,64.48,1000.0,53.0315,53.0315,52.8182,52.892,1000.0
2021-02-04 11:40:00,64.54,64.75,64.54,64.7,1200.0,52.9412,53.1135,52.9412,53.0725,1200.0
2021-02-04 11:50:00,64.78,65.03,64.78,65.0,7080.0,53.1381,53.3432,53.1381,53.3186,7080.0
2021-02-04 12:00:00,64.74,65.04,64.62,65.04,1813.0,53.1053,53.3514,53.0068,53.3514,1813.0
2021-02-04 12:10:00,65.08,65.08,64.91,65.07,1208.0,53.3842,53.3842,53.2447,53.376,1208.0
2021-02-04 12:20:00,65.05,65.29,64.87,65.29,2281.0,53.3596,53.5564,53.2119,53.5564,2281.0
2021-02-04 12:30:00,65.2,65.3,65.17,65.3,7042.0,53.4826,53.5646,53.458,53.5646,7042.0
2021-02-04 12:40:00,65.21,65.21,65.2,65.2,279.0,53.4908,53.4908,53.4826,53.4826,279.0
2021-02-04 12:50:00,64.92,64.92,64.68,64.81,2791.0,53.2529,53.2529,53.0561,53.1627,2791.0
2021-02-04 13:00:00,64.84,64.95,64.78,64.86,1401.0,53.1873,53.2775,53.1381,53.2037,1401.0
2021-02-04 13:10:00,64.88,65.24,64.86,65.2,2427.0,53.2201,53.5154,53.2037,53.4826,2427.0
2021-02-04 13:20:00,65.18,65.25,65.11,65.14,2698.0,53.4662,53.5236,53.4088,53.4334,2698.0
2021-02-04 13:30:00,65.16,65.38,65.16,65.38,700.0,53.4498,53.6303,53.4498,53.6303,700.0
2021-02-04 13:40:00,65.32,65.32,65.16,65.21,1650.0,53.581,53.581,53.4498,53.4908,1650.0
2021-02-04 13:50:00,65.22,65.23,65.17,65.17,803.0,53.499,53.5072,53.458,53.458,803.0
2021-02-04 14:00:00,65.18,65.29,65.18,65.28,1629.0,53.4662,53.5564,53.4662,53.5482,1629.0
2021-02-04 14:10:00,65.3,65.7,65.3,65.62,2657.0,53.5646,53.8928,53.5646,53.8271,2657.0
2021-02-04 14:20:00,65.59,65.72,65.55,65.59,1674.0,53.8025,53.9092,53.7697,53.8025,1674.0
2021-02-04 14:30:00,65.64,65.67,65.52,65.52,1449.0,53.8435,53.8681,53.7451,53.7451,1449.0
2021-02-04 14:40:00,65.4,65.55,65.4,65.55,600.0,53.6467,53.7697,53.6467,53.7697,600.0
2021-02-04 14:50:00,65.62,65.86,65.45,65.86,4585.0,53.8271,54.024,53.6877,54.024,4585.0
2021-02-04 15:00:00,65.81,65.82,65.45,65.45,1400.0,53.983,53.9912,53.6877,53.6877,1400.0
2021-02-04 15:10:00,65.25,65.27,64.74,64.96,6008.0,53.5236,53.54,53.1053,53.2857,6008.0
2021-02-04 15:20:00,64.95,64.97,64.84,64.9,2800.0,53.2775,53.2939,53.1873,53.2365,2800.0
2021-02-04 15:30:00,64.88,64.9,64.6,64.72,4237.0,53.2201,53.2365,52.9904,53.0889,4237.0
2021-02-04 15:40:00,64.77,65.06,64.77,65.06,4500.0,53.1299,53.3678,53.1299,53.3678,4500.0
2021-02-04 15:50:00,65.1,65.35,65.03,65.35,14650.0,53.4006,53.6057,53.3432,53.6057,14650.0
2021-02-05 09:30:00,66.4,66.4,65.15,65.46,6325.0,54.467,54.467,53.4416,53.6959,6325.0
2021-02-05 09:40:00,66.0,66.13,65.32,65.39,3050.0,54.1388,54.2455,53.581,53.6385,3050.0
2021-02-05 09:50:00,65.72,65.72,65.11,65.21,1500.0,53.9092,53.9092,53.4088,53.4908,1500.0
2021-02-05 10:00:00,65.47,65.48,65.04,65.04,800.0,53.7041,53.7123,53.3514,53.3514,800.0
2021-02-05 10:10:00,65.01,65.09,64.8,64.85,2367.0,53.3268,53.3924,53.1545,53.1955,2367.0
2021-02-05 10:20:00,64.66,64.93,64.66,64.86,4798.0,53.0397,53.2611,53.0397,53.2037,4798.0
2021-02-05 10:30:00,65.01,65.52,65.01,65.48,1000.0,53.3268,53.7451,53.3268,53.7123,1000.0
2021-02-05 10:40:00,65.55,65.6,65.38,65.51,4108.0,53.7697,53.8107,53.6303,53.7369,4108.0
2021-02-05 10:50:00,65.45,65.55,65.35,65.55,628.0,53.6877,53.7697,53.6057,53.7697,628.0
2021-02-05 11:00:00,65.54,65.8,65.53,65.54,2690.0,53.7615,53.9748,53.7533,53.7615,2690.0
2021-02-05 11:10:00,65.43,65.65,65.43,65.65,900.0,53.6713,53.8517,53.6713,53.8517,900.0
2021-02-05 11:20:00,66.02,66.25,66.02,66.25,908.0,54.1552,54.3439,54.1552,54.3439,908.0
2021-02-05 11:30:00,65.71,65.83,65.71,65.83,300.0,53.901,53.9994,53.901,53.9994,300.0
2021-02-05 11:40:00,65.89,65.89,65.84,65.84,200.0,54.0486,54.0486,54.0076,54.0076,200.0
2021-02-05 11:50:00,65.82,65.82,65.82,65.82,100.0,53.9912,53.9912,53.9912,53.9912,100.0
2021-02-05 12:00:00,65.74,65.74,65.44,65.44,600.0,53.9256,53.9256,53.6795,53.6795,600.0
2021-02-05 12:10:00,65.64,65.71,65.58,65.59,3640.0,53.8435,53.901,53.7943,53.8025,3640.0
2021-02-05 12:20:00,65.64,65.64,65.64,65.64,100.0,53.8435,53.8435,53.8435,53.8435,100.0
2021-02-05 12:30:00,65.68,65.68,65.5,65.5,1538.0,53.8763,53.8763,53.7287,53.7287,1538.0
2021-02-05 12:40:00,65.42,65.44,65.42,65.44,300.0,53.6631,53.6795,53.6631,53.6795,300.0
2021-02-05 12:50:00,65.06,65.06,65.0,65.0,565.0,53.3678,53.3678,53.3186,53.3186,565.0
2021-02-05 13:00:00,64.93,64.93,64.8,64.8,2800.0,53.2611,53.2611,53.1545,53.1545,2800.0
2021-02-05 13:10:00,64.8,64.85,64.8,64.85,1137.0,53.1545,53.1955,53.1545,53.1955,1137.0
2021-02-05 13:20:00,64.98,64.98,64.8,64.8,501.0,53.3021,53.3021,53.1545,53.1545,501.0
2021-02-05 13:30:00,64.83,64.83,64.8,64.8,300.0,53.1791,53.1791,53.1545,53.1545,300.0
2021-02-05 13:40:00,64.77,64.77,64.77,64.77,200.0,53.1299,53.1299,53.1299,53.1299,200.0
2021-02-05 13:50:00,64.75,64.75,64.65,64.65,400.0,53.1135,53.1135,53.0315,53.0315,400.0
2021-02-05 14:00:00,64.72,64.82,64.72,64.82,300.0,53.0889,53.1709,53.0889,53.1709,300.0
2021-02-05 14:10:00,64.85,64.85,64.8,64.83,500.0,53.1955,53.1955,53.1545,53.1791,500.0
2021-02-05 14:20:00,64.73,64.73,64.51,64.51,638.0,53.0971,53.0971,52.9166,52.9166,638.0
2021-02-05 14:30:00,64.57,64.57,64.46,64.53,300.0,52.9658,52.9658,52.8756,52.933,300.0
2021-02-05 14:40:00,64.4,64.5,64.4,64.5,400.0,52.8264,52.9084,52.8264,52.9084,400.0
2021-02-05 14:50:00,64.5,64.52,64.5,64.52,200.0,52.9084,52.9248,52.9084,52.9248,200.0
2021-02-05 15:00:00,64.66,64.66,64.6,64.6,400.0,53.0397,53.0397,52.9904,52.9904,400.0
2021-02-05 15:10:00,64.52,64.52,64.39,64.39,750.0,52.9248,52.9248,52.8182,52.8182,750.0
2021-02-05 15:20:00,64.33,64.36,64.29,64.36,400.0,52.769,52.7936,52.7361,52.7936,400.0
2021-02-05 15:30:00,64.49,64.54,64.48,64.48,698.0,52.9002,52.9412,52.892,52.892,698.0
2021-02-05 15:40:00,64.51,64.55,64.49,64.49,800.0,52.9166,52.9494,52.9002,52.9002,800.0
2021-02-05 15:50:00,64.45,64.59,64.31,64.39,6610.0,52.8674,52.9822,52.7526,52.8182,6610.0
2021-02-08 09:30:00,66.02,66.57,65.83,66.29,2198.0,54.1552,54.6064,53.9994,54.3767,2198.0
2021-02-08 09:40:00,66.29,66.85,66.29,66.47,3130.0,54.3767,54.8361,54.3767,54.5244,3130.0
2021-02-08 09:50:00,66.4,67.09,66.36,67.02,5113.0,54.467,55.0329,54.4341,54.9755,5113.0
2021-02-08 10:00:00,67.1,67.1,66.2,66.25,900.0,55.0412,55.0412,54.3029,54.3439,900.0
2021-02-08 10:10:00,66.21,67.25,66.21,66.93,8700.0,54.3111,55.1642,54.3111,54.9017,8700.0
2021-02-08 10:20:00,66.97,67.12,66.59,67.12,2337.0,54.9345,55.0576,54.6228,55.0576,2337.0
2021-02-08 10:30:00,66.89,67.1,66.8,66.89,1317.0,54.8689,55.0412,54.7951,54.8689,1317.0
2021-02-08 10:40:00,66.69,67.05,66.69,66.92,3436.0,54.7048,55.0001,54.7048,54.8935,3436.0
2021-02-08 10:50:00,66.78,66.89,66.51,66.51,1400.0,54.7787,54.8689,54.5572,54.5572,1400.0
2021-02-08 11:00:00,66.5,67.11,66.5,67.11,1900.0,54.549,55.0494,54.549,55.0494,1900.0
2021-02-08 11:10:00,67.14,67.18,66.79,66.79,958.0,55.074,55.1068,54.7869,54.7869,958.0
2021-02-08 11:20:00,66.91,67.22,66.91,67.07,1700.0,54.8853,55.1396,54.8853,55.0165,1700.0
2021-02-08 11:30:00,67.16,67.59,67.1,67.59,2200.0,55.0904,55.4431,55.0412,55.4431,2200.0
2021-02-08 11:40:00,67.62,67.62,67.02,67.06,1300.0,55.4677,55.4677,54.9755,55.0083,1300.0
2021-02-08 11:50:00,67.25,67.32,67.14,67.32,1200.0,55.1642,55.2216,55.074,55.2216,1200.0
2021-02-08 12:00:00,67.52,67.6,67.52,67.6,850.0,55.3857,55.4513,55.3857,55.4513,850.0
2021-02-08 12:10:00,67.5,67.87,67.5,67.87,1302.0,55.3693,55.6728,55.3693,55.6728,1302.0
2021-02-08 12:20:00,67.87,68.24,67.87,68.24,7092.0,55.6728,55.9763,55.6728,55.9763,7092.0
2021-02-08 12:30:00,68.19,68.25,68.19,68.25,1100.0,55.9353,55.9845,55.9353,55.9845,1100.0
2021-02-08 12:40:00,68.3,68.5,68.29,68.41,3250.0,56.0255,56.1895,56.0173,56.1157,3250.0
2021-02-08 12:50:00,68.41,68.68,68.41,68.63,1100.0,56.1157,56.3372,56.1157,56.2962,1100.0
2021-02-08 13:00:00,68.49,68.86,68.49,68.86,3554.0,56.1813,56.4849,56.1813,56.4849,3554.0
2021-02-08 13:10:00,68.88,69.37,68.88,69.2,7383.0,56.5013,56.9032,56.5013,56.7637,7383.0
2021-02-08 13:20:00,69.15,69.15,68.96,68.96,1351.0,56.7227,56.7227,56.5669,56.5669,1351.0
2021-02-08 13:30:00,68.92,69.34,68.92,69.34,936.0,56.5341,56.8786,56.5341,56.8786,936.0
2021-02-08 13:40:00,69.33,69.51,69.31,69.48,1482.0,56.8704,57.018,56.854,56.9934,1482.0
2021-02-08 13:50:00,69.36,69.38,68.96,68.97,3827.0,56.895,56.9114,56.5669,56.5751,3827.0
2021-02-08 14:00:00,68.8,69.1,68.8,68.82,2300.0,56.4356,56.6817,56.4356,56.452,2300.0
2021-02-08 14:10:00,68.55,68.64,68.46,68.64,1199.0,56.2306,56.3044,56.1567,56.3044,1199.0
2021-02-08 14:20:00,68.56,68.64,68.54,68.62,900.0,56.2388,56.3044,56.2224,56.288,900.0
2021-02-08 14:30:00,68.63,68.76,68.58,68.76,1901.0,56.2962,56.4028,56.2552,56.4028,1901.0
2021-02-08 14:40:00,68.79,69.12,68.78,68.96,1508.0,56.4274,56.6981,56.4192,56.5669,1508.0
2021-02-08 14:50:00,68.99,69.02,68.65,69.02,1294.0,56.5915,56.6161,56.3126,56.6161,1294.0
2021-02-08 15:00:00,69.08,69.1,68.96,69.02,1879.0,56.6653,56.6817,56.5669,56.6161,1879.0
2021-02-08 15:10:00,68.94,68.94,68.85,68.86,600.0,56.5505,56.5505,56.4766,56.4849,600.0
2021-02-08 15:20:00,68.74,69.04,68.74,69.04,1327.0,56.3864,56.6325,56.3864,56.6325,1327.0
2021-02-08 15:30:00,69.1,69.37,69.1,69.3,1755.0,56.6817,56.9032,56.6817,56.8458,1755.0
2021-02-08 15:40:00,69.32,69.34,69.21,69.25,3400.0,56.8622,56.8786,56.772,56.8048,3400.0
2021-02-08 15:50:00,69.25,69.25,68.51,68.93,8054.0,56.8048,56.8048,56.1978,56.5423,8054.0
2021-02-09 09:30:00,68.17,68.17,66.94,67.47,4964.0,55.9189,55.9189,54.9099,55.3447,4964.0
2021-02-09 09:40:00,67.48,68.06,67.01,67.99,5650.0,55.3529,55.8286,54.9673,55.7712,5650.0
2021-02-09 09:50:00,68.25,68.25,67.64,67.64,1150.0,55.9845,55.9845,55.4841,55.4841,1150.0
2021-02-09 10:00:00,67.55,67.95,67.5,67.95,2000.0,55.4103,55.7384,55.3693,55.7384,2000.0
2021-02-09 10:10:00,68.34,68.49,68.07,68.49,2200.0,56.0583,56.1813,55.8368,56.1813,2200.0
2021-02-09 10:20:00,68.51,68.53,67.96,68.34,2596.0,56.1978,56.2142,55.7466,56.0583,2596.0
2021-02-09 10:30:00,68.38,68.38,68.17,68.17,1300.0,56.0911,56.0911,55.9189,55.9189,1300.0
2021-02-09 10:40:00,68.08,68.2,67.66,67.84,1406.0,55.845,55.9435,55.5005,55.6482,1406.0
2021-02-09 10:50:00,67.92,67.94,67.9,67.94,500.0,55.7138,55.7302,55.6974,55.7302,500.0
2021-02-09 11:00:00,67.42,67.62,67.36,67.56,1335.0,55.3036,55.4677,55.2544,55.4185,1335.0
2021-02-09 11:10:00,67.45,67.82,67.45,67.74,9055.0,55.3283,55.6318,55.3283,55.5661,9055.0
2021-02-09 11:20:00,67.77,68.19,67.77,68.19,800.0,55.5907,55.9353,55.5907,55.9353,800.0
2021-02-09 11:30:00,67.96,68.03,67.84,67.91,700.0,55.7466,55.804,55.6482,55.7056,700.0
2021-02-09 11:40:00,68.0,68.0,68.0,68.0,300.0,55.7794,55.7794,55.7794,55.7794,300.0
2021-02-09 11:50:00,68.2,68.32,67.94,67.99,861.0,55.9435,56.0419,55.7302,55.7712,861.0
2021-02-09 12:00:00,67.95,68.24,67.95,68.06,500.0,55.7384,55.9763,55.7384,55.8286,500.0
2021-02-09 12:10:00,68.11,68.23,68.11,68.23,300.0,55.8696,55.9681,55.8696,55.9681,300.0
2021-02-09 12:20:00,68.41,68.41,68.39,68.41,400.0,56.1157,56.1157,56.0993,56.1157,400.0
2021-02-09 12:30:00,68.08,68.31,68.08,68.31,300.0,55.845,56.0337,55.845,56.0337,300.0
2021-02-09 12:40:00,68.43,68.43,68.35,68.35,200.0,56.1321,56.1321,56.0665,56.0665,200.0
2021-02-09 12:50:00,68.28,68.28,67.95,67.95,1200.0,56.0091,56.0091,55.7384,55.7384,1200.0
2021-02-09 13:00:00,67.88,67.88,67.88,67.88,100.0,55.681,55.681,55.681,55.681,100.0
2021-02-09 13:10:00,67.86,67.91,67.85,67.86,510.0,55.6646,55.7056,55.6564,55.6646,510.0
2021-02-09 13:20:00,67.87,67.87,67.65,67.65,500.0,55.6728,55.6728,55.4923,55.4923,500.0
2021-02-09 13:30:00,67.58,67.58,67.5,67.52,600.0,55.4349,55.4349,55.3693,55.3857,600.0
2021-02-09 13:40:00,67.4,67.62,67.4,67.47,4047.0,55.2872,55.4677,55.2872,55.3447,4047.0
2021-02-09 13:50:00,67.45,67.45,67.34,67.45,720.0,55.3283,55.3283,55.238,55.3283,720.0
2021-02-09 14:00:00,67.49,67.92,67.49,67.92,1851.0,55.3611,55.7138,55.3611,55.7138,1851.0
2021-02-09 14:10:00,67.89,67.89,67.78,67.78,300.0,55.6892,55.6892,55.5989,55.5989,300.0
2021-02-09 14:20:00,67.72,67.72,67.64,67.64,200.0,55.5497,55.5497,55.4841,55.4841,200.0
2021-02-09 14:30:00,67.49,67.54,67.46,67.46,898.0,55.3611,55.4021,55.3365,55.3365,898.0
2021-02-09 14:40:00,67.46,67.51,67.38,67.38,1100.0,55.3365,55.3775,55.2708,55.2708,1100.0
2021-02-09 14:50:00,67.39,67.5,67.36,67.47,1200.0,55.279,55.3693,55.2544,55.3447,1200.0
2021-02-09 15:00:00,67.47,67.47,67.44,67.46,1370.0,55.3447,55.3447,55.32,55.3365,1370.0
2021-02-09 15:10:00,67.45,67.46,67.31,67.32,672.0,55.3283,55.3365,55.2134,55.2216,672.0
2021-02-09 15:20:00,67.22,67.22,67.0,67.0,1861.0,55.1396,55.1396,54.9591,54.9591,1861.0
2021-02-09 15:30:00,67.01,67.31,67.01,67.3,1087.0,54.9673,55.2134,54.9673,55.2052,1087.0
2021-02-09 15:40:00,67.25,67.25,66.97,66.98,2200.0,55.1642,55.1642,54.9345,54.9427,2200.0
2021-02-09 15:50:00,67.06,67.07,66.93,66.95,14481.0,55.0083,55.0165,54.9017,54.9181,14481.0
2021-02-10 09:30:00,67.61,68.2,67.61,68.2,1600.0,55.4595,55.9435,55.4595,55.9435,1600.0
2021-02-10 09:40:00,68.51,69.13,68.5,68.81,4412.0,56.1978,56.7063,56.1895,56.4438,4412.0
2021-02-10 09:50:00,68.75,68.75,68.01,68.01,4700.0,56.3946,56.3946,55.7876,55.7876,4700.0
2021-02-10 10:00:00,68.35,68.59,68.2,68.5,2223.0,56.0665,56.2634,55.9435,56.1895,2223.0
2021-02-10 10:10:00,68.09,68.17,67.8,67.86,2645.0,55.8532,55.9189,55.6153,55.6646,2645.0
2021-02-10 10:20:00,67.78,67.78,67.08,67.72,1885.0,55.5989,55.5989,55.0247,55.5497,1885.0
2021-02-10 10:30:00,67.61,67.61,67.28,67.5,1929.0,55.4595,55.4595,55.1888,55.3693,1929.0
2021-02-10 10:40:00,67.56,67.56,66.75,67.09,1699.0,55.4185,55.4185,54.7541,55.0329,1699.0
2021-02-10 10:50:00,67.37,67.9,67.37,67.9,950.0,55.2626,55.6974,55.2626,55.6974,950.0
2021-02-10 11:00:00,68.0,68.25,68.0,68.2,1040.0,55.7794,55.9845,55.7794,55.9435,1040.0
2021-02-10 11:10:00,68.48,68.57,68.4,68.53,867.0,56.1731,56.247,56.1075,56.2142,867.0
2021-02-10 11:20:00,68.58,68.58,68.58,68.58,200.0,56.2552,56.2552,56.2552,56.2552,200.0
2021-02-10 11:30:00,68.3,68.93,68.3,68.93,600.0,56.0255,56.5423,56.0255,56.5423,600.0
2021-02-10 11:40:00,68.99,69.25,68.99,69.06,1353.0,56.5915,56.8048,56.5915,56.6489,1353.0
2021-02-10 11:50:00,69.39,69.64,69.39,69.41,892.0,56.9196,57.1247,56.9196,56.936,892.0
2021-02-10 12:00:00,69.43,69.43,69.08,69.23,1790.0,56.9524,56.9524,56.6653,56.7884,1790.0
2021-02-10 12:10:00,69.26,69.77,69.19,69.77,1760.0,56.813,57.2313,56.7555,57.2313,1760.0
2021-02-10 12:20:00,69.81,69.81,69.41,69.74,11463.0,57.2641,57.2641,56.936,57.2067,11463.0
2021-02-10 12:30:00,69.74,69.74,69.74,69.74,0.0,57.2067,57.2067,57.2067,57.2067,0.0
2021-02-10 12:40:00,68.92,69.46,68.92,69.46,600.0,56.5341,56.977,56.5341,56.977,600.0
2021-02-10 12:50:00,69.4,69.4,69.29,69.29,400.0,56.9278,56.9278,56.8376,56.8376,400.0
2021-02-10 13:00:00,69.25,69.25,69.24,69.24,560.0,56.8048,56.8048,56.7966,56.7966,560.0
2021-02-10 13:10:00,69.24,69.24,69.24,69.24,0.0,56.7966,56.7966,56.7966,56.7966,0.0
2021-02-10 13:20:00,69.21,69.35,69.21,69.35,600.0,56.772,56.8868,56.772,56.8868,600.0
2021-02-10 13:30:00,69.16,69.5,69.12,69.43,1342.0,56.7309,57.0098,56.6981,56.9524,1342.0
2021-02-10 13:40:00,69.5,69.5,69.26,69.26,1000.0,57.0098,57.0098,56.813,56.813,1000.0
2021-02-10 13:50:00,69.35,69.45,69.2,69.2,600.0,56.8868,56.9688,56.7637,56.7637,600.0
2021-02-10 14:00:00,69.03,69.04,68.86,68.88,1800.0,56.6243,56.6325,56.4849,56.5013,1800.0
2021-02-10 14:10:00,68.74,68.74,68.74,68.74,100.0,56.3864,56.3864,56.3864,56.3864,100.0
2021-02-10 14:20:00,68.64,68.79,68.64,68.79,400.0,56.3044,56.4274,56.3044,56.4274,400.0
2021-02-10 14:30:00,69.0,69.0,68.97,68.97,500.0,56.5997,56.5997,56.5751,56.5751,500.0
2021-02-10 14:40:00,69.0,69.05,68.98,69.02,1100.0,56.5997,56.6407,56.5833,56.6161,1100.0
2021-02-10 14:50:00,69.06,69.09,69.06,69.09,200.0,56.6489,56.6735,56.6489,56.6735,200.0
2021-02-10 15:00:00,69.11,69.27,69.11,69.17,700.0,56.6899,56.8212,56.6899,56.7391,700.0
2021-02-10 15:10:00,69.17,69.17,68.91,68.96,600.0,56.7391,56.7391,56.5259,56.5669,600.0
2021-02-10 15:20:00,68.9,68.96,68.5,68.55,13663.0,56.5177,56.5669,56.1895,56.2306,13663.0
2021-02-10 15:30:00,68.5,68.5,68.27,68.38,13581.0,56.1895,56.1895,56.0009,56.0911,13581.0
2021-02-10 15:40:00,68.5,68.63,68.4,68.4,5648.0,56.1895,56.2962,56.1075,56.1075,5648.0
2021-02-10 15:50:00,68.52,68.83,68.51,68.83,5076.0,56.206,56.4602,56.1978,56.4602,5076.0
2021-02-11 09:30:00,68.28,68.47,67.52,68.47,2054.0,56.0091,56.1649,55.3857,56.1649,2054.0
2021-02-11 09:40:00,68.46,69.2,68.44,69.2,1600.0,56.1567,56.7637,56.1403,56.7637,1600.0
2021-02-11 09:50:00,69.01,69.01,68.41,68.62,1100.0,56.6079,56.6079,56.1157,56.288,1100.0
2021-02-11 10:00:00,68.95,68.95,68.84,68.84,391.0,56.5587,56.5587,56.4684,56.4684,391.0
2021-02-11 10:10:00,68.59,68.64,68.37,68.64,871.0,56.2634,56.3044,56.0829,56.3044,871.0
2021-02-11 10:20:00,68.78,68.78,68.17,68.17,200.0,56.4192,56.4192,55.9189,55.9189,200.0
2021-02-11 10:30:00,68.18,68.2,67.73,67.86,2193.0,55.9271,55.9435,55.5579,55.6646,2193.0
2021-02-11 10:40:00,68.15,68.28,68.14,68.17,1850.0,55.9024,56.0091,55.8942,55.9189,1850.0
2021-02-11 10:50:00,68.13,68.59,68.11,68.43,3393.0,55.886,56.2634,55.8696,56.1321,3393.0
2021-02-11 11:00:00,68.41,68.41,67.94,67.94,9407.0,56.1157,56.1157,55.7302,55.7302,9407.0
2021-02-11 11:10:00,67.85,67.85,67.3,67.64,4799.0,55.6564,55.6564,55.2052,55.4841,4799.0
2021-02-11 11:20:00,67.4,67.51,67.39,67.47,8756.0,55.2872,55.3775,55.279,55.3447,8756.0
2021-02-11 11:30:00,67.29,67.29,67.14,67.14,719.0,55.197,55.197,55.074,55.074,719.0
2021-02-11 11:40:00,67.1,67.1,66.91,66.91,952.0,55.0412,55.0412,54.8853,54.8853,952.0
2021-02-11 11:50:00,66.9,66.95,66.81,66.95,482.0,54.8771,54.9181,54.8033,54.9181,482.0
2021-02-11 12:00:00,67.19,67.19,66.95,66.95,400.0,55.115,55.115,54.9181,54.9181,400.0
2021-02-11 12:10:00,66.89,66.89,66.49,66.49,1371.0,54.8689,54.8689,54.5408,54.5408,1371.0
2021-02-11 12:20:00,66.45,66.65,65.63,65.63,3139.0,54.508,54.672,53.8353,53.8353,3139.0
2021-02-11 12:30:00,65.94,66.88,65.91,66.82,1968.0,54.0896,54.8607,54.065,54.8115,1968.0
2021-02-11 12:40:00,66.79,66.79,66.59,66.74,687.0,54.7869,54.7869,54.6228,54.7458,687.0
2021-02-11 12:50:00,66.92,66.93,66.92,66.93,575.0,54.8935,54.9017,54.8935,54.9017,575.0
2021-02-11 13:00:00,66.9,67.03,66.9,67.03,600.0,54.8771,54.9837,54.8771,54.9837,600.0
2021-02-11 13:10:00,67.19,67.45,67.19,67.45,744.0,55.115,55.3283,55.115,55.3283,744.0
2021-02-11 13:20:00,67.39,67.45,67.37,67.45,400.0,55.279,55.3283,55.2626,55.3283,400.0
2021-02-11 13:30:00,67.55,67.55,67.45,67.45,300.0,55.4103,55.4103,55.3283,55.3283,300.0
2021-02-11 13:40:00,67.32,67.61,67.32,67.61,400.0,55.2216,55.4595,55.2216,55.4595,400.0
2021-02-11 13:50:00,67.73,67.88,67.73,67.88,1200.0,55.5579,55.681,55.5579,55.681,1200.0
2021-02-11 14:00:00,67.73,67.73,67.65,67.65,300.0,55.5579,55.5579,55.4923,55.4923,300.0
2021-02-11 14:10:00,67.55,67.55,67.55,67.55,100.0,55.4103,55.4103,55.4103,55.4103,100.0
2021-02-11 14:20:00,67.77,67.77,67.16,67.27,2720.0,55.5907,55.5907,55.0904,55.1806,2720.0
2021-02-11 14:30:00,67.13,67.15,66.93,66.93,3361.0,55.0658,55.0822,54.9017,54.9017,3361.0
2021-02-11 14:40:00,66.96,67.26,66.96,67.26,548.0,54.9263,55.1724,54.9263,55.1724,548.0
2021-02-11 14:50:00,67.21,67.38,67.21,67.38,1064.0,55.1314,55.2708,55.1314,55.2708,1064.0
2021-02-11 15:00:00,67.39,67.45,67.31,67.43,574.0,55.279,55.3283,55.2134,55.3118,574.0
2021-02-11 15:10:00,67.5,67.52,67.49,67.52,300.0,55.3693,55.3857,55.3611,55.3857,300.0
2021-02-11 15:20:00,67.56,67.78,67.56,67.71,885.0,55.4185,55.5989,55.4185,55.5415,885.0
2021-02-11 15:30:00,67.71,67.81,67.65,67.8,700.0,55.5415,55.6236,55.4923,55.6153,700.0
2021-02-11 15:40:00,67.79,67.84,67.63,67.66,1800.0,55.6071,55.6482,55.4759,55.5005,1800.0
2021-02-11 15:50:00,67.57,67.83,67.48,67.81,5909.0,55.4267,55.64,55.3529,55.6236,5909.0
2021-02-12 09:30:00,66.81,68.0,66.81,67.99,1039.0,54.8033,55.7794,54.8033,55.7712,1039.0
2021-02-12 09:40:00,68.11,68.47,68.11,68.31,2140.0,55.8696,56.1649,55.8696,56.0337,2140.0
2021-02-12 09:50:00,68.47,68.48,68.16,68.16,400.0,56.1649,56.1731,55.9107,55.9107,400.0
2021-02-12 10:00:00,68.58,68.58,68.29,68.34,2690.0,56.2552,56.2552,56.0173,56.0583,2690.0
2021-02-12 10:10:00,68.37,68.5,68.27,68.27,1400.0,56.0829,56.1895,56.0009,56.0009,1400.0
2021-02-12 10:20:00,68.11,68.24,67.84,67.84,900.0,55.8696,55.9763,55.6482,55.6482,900.0
2021-02-12 10:30:00,67.75,68.17,67.71,68.13,4821.0,55.5743,55.9189,55.5415,55.886,4821.0
2021-02-12 10:40:00,68.06,68.06,67.77,68.0,7274.0,55.8286,55.8286,55.5907,55.7794,7274.0
2021-02-12 10:50:00,67.91,67.91,67.47,67.61,1404.0,55.7056,55.7056,55.3447,55.4595,1404.0
2021-02-12 11:00:00,67.76,67.76,66.9,67.04,3700.0,55.5825,55.5825,54.8771,54.9919,3700.0
2021-02-12 11:10:00,67.63,67.85,67.58,67.58,1700.0,55.4759,55.6564,55.4349,55.4349,1700.0
2021-02-12 11:20:00,67.57,67.57,67.4,67.4,1460.0,55.4267,55.4267,55.2872,55.2872,1460.0
2021-02-12 11:30:00,67.42,67.9,67.42,67.9,1100.0,55.3036,55.6974,55.3036,55.6974,1100.0
2021-02-12 11:40:00,67.74,68.18,67.74,68.18,6064.0,55.5661,55.9271,55.5661,55.9271,6064.0
2021-02-12 11:50:00,68.19,68.42,68.05,68.35,2950.0,55.9353,56.1239,55.8204,56.0665,2950.0
2021-02-12 12:00:00,68.37,69.2,68.37,69.12,8256.0,56.0829,56.7637,56.0829,56.6981,8256.0
2021-02-12 12:10:00,68.99,69.7,68.99,69.37,6333.0,56.5915,57.1739,56.5915,56.9032,6333.0
2021-02-12 12:20:00,69.03,69.38,69.02,69.36,1300.0,56.6243,56.9114,56.6161,56.895,1300.0
2021-02-12 12:30:00,69.38,69.65,69.24,69.65,2275.0,56.9114,57.1329,56.7966,57.1329,2275.0
2021-02-12 12:40:00,69.6,69.65,69.45,69.53,1000.0,57.0919,57.1329,56.9688,57.0344,1000.0
2021-02-12 12:50:00,69.4,69.4,69.25,69.25,700.0,56.9278,56.9278,56.8048,56.8048,700.0
2021-02-12 13:00:00,69.45,69.66,69.33,69.36,3341.0,56.9688,57.1411,56.8704,56.895,3341.0
2021-02-12 13:10:00,69.38,69.46,69.1,69.1,2100.0,56.9114,56.977,56.6817,56.6817,2100.0
2021-02-12 13:20:00,68.81,68.81,68.62,68.74,2500.0,56.4438,56.4438,56.288,56.3864,2500.0
2021-02-12 13:30:00,68.73,68.88,68.55,68.73,1600.0,56.3782,56.5013,56.2306,56.3782,1600.0
2021-02-12 13:40:00,68.68,68.85,68.67,68.8,1600.0,56.3372,56.4766,56.329,56.4356,1600.0
2021-02-12 13:50:00,68.76,68.76,68.58,68.63,1900.0,56.4028,56.4028,56.2552,56.2962,1900.0
2021-02-12 14:00:00,68.63,68.7,68.48,68.57,1700.0,56.2962,56.3536,56.1731,56.247,1700.0
2021-02-12 14:10:00,68.53,68.93,68.5,68.93,3000.0,56.2142,56.5423,56.1895,56.5423,3000.0
2021-02-12 14:20:00,68.92,69.25,68.92,69.25,3870.0,56.5341,56.8048,56.5341,56.8048,3870.0
2021-02-12 14:30:00,69.29,69.42,68.84,69.06,3200.0,56.8376,56.9442,56.4684,56.6489,3200.0
2021-02-12 14:40:00,69.1,69.24,68.97,69.17,2420.0,56.6817,56.7966,56.5751,56.7391,2420.0
2021-02-12 14:50:00,69.19,69.27,69.14,69.21,1806.0,56.7555,56.8212,56.7145,56.772,1806.0
2021-02-12 15:00:00,69.22,69.33,69.18,69.23,1000.0,56.7802,56.8704,56.7473,56.7884,1000.0
2021-02-12 15:10:00,69.18,69.21,69.07,69.13,929.0,56.7473,56.772,56.6571,56.7063,929.0
2021-02-12 15:20:00,69.11,69.11,68.96,68.97,1000.0,56.6899,56.6899,56.5669,56.5751,1000.0
2021-02-12 15:30:00,68.94,69.14,68.84,68.97,1900.0,56.5505,56.7145,56.4684,56.5751,1900.0
2021-02-12 15:40:00,69.03,69.03,68.91,68.96,3461.0,56.6243,56.6243,56.5259,56.5669,3461.0
2021-02-12 15:50:00,68.99,69.27,68.99,69.13,5912.0,56.5915,56.8212,56.5915,56.7063,5912.0
2021-02-16 09:30:00,70.59,71.63,70.59,71.54,4365.0,57.9039,58.757,57.9039,58.6832,4365.0
2021-02-16 09:40:00,71.56,71.8,71.38,71.56,3880.0,58.6996,58.8965,58.552,58.6996,3880.0
2021-02-16 09:50:00,71.4,71.96,71.4,71.96,3506.0,58.5684,59.0277,58.5684,59.0277,3506.0
2021-02-16 10:00:00,71.95,72.12,71.62,71.89,6661.0,59.0195,59.159,58.7488,58.9703,6661.0
2021-02-16 10:10:00,71.79,71.79,71.28,71.47,970.0,58.8883,58.8883,58.4699,58.6258,970.0
2021-02-16 10:20:00,71.54,71.54,70.88,70.91,2760.0,58.6832,58.6832,58.1418,58.1664,2760.0
2021-02-16 10:30:00,70.82,70.87,70.6,70.75,3077.0,58.0926,58.1336,57.9121,58.0352,3077.0
2021-02-16 10:40:00,70.69,70.7,70.3,70.3,1579.0,57.986,57.9942,57.6661,57.6661,1579.0
2021-02-16 10:50:00,70.49,70.63,70.17,70.63,830.0,57.8219,57.9368,57.5594,57.9368,830.0
2021-02-16 11:00:00,70.43,70.79,70.42,70.79,800.0,57.7727,58.068,57.7645,58.068,800.0
2021-02-16 11:10:00,70.72,70.72,70.2,70.41,2542.0,58.0106,58.0106,57.584,57.7563,2542.0
2021-02-16 11:20:00,70.3,70.51,70.3,70.31,960.0,57.6661,57.8383,57.6661,57.6743,960.0
2021-02-16 11:30:00,70.29,70.6,70.22,70.6,700.0,57.6579,57.9121,57.6004,57.9121,700.0
2021-02-16 11:40:00,70.93,70.97,70.85,70.92,814.0,58.1828,58.2157,58.1172,58.1746,814.0
2021-02-16 11:50:00,70.52,70.52,70.02,70.03,800.0,57.8465,57.8465,57.4364,57.4446,800.0
2021-02-16 12:00:00,69.76,69.86,69.73,69.73,300.0,57.2231,57.3051,57.1985,57.1985,300.0
2021-02-16 12:10:00,69.4,69.71,69.4,69.71,600.0,56.9278,57.1821,56.9278,57.1821,600.0
2021-02-16 12:20:00,69.83,69.83,69.7,69.77,698.0,57.2805,57.2805,57.1739,57.2313,698.0
2021-02-16 12:30:00,69.98,70.01,69.93,70.01,500.0,57.4036,57.4282,57.3626,57.4282,500.0
2021-02-16 12:40:00,70.0,70.06,70.0,70.06,200.0,57.42,57.4692,57.42,57.4692,200.0
2021-02-16 12:50:00,70.01,70.11,69.97,69.97,511.0,57.4282,57.5102,57.3954,57.3954,511.0
2021-02-16 13:00:00,69.93,69.93,69.84,69.84,300.0,57.3626,57.3626,57.2887,57.2887,300.0
2021-02-16 13:10:00,69.84,69.84,69.72,69.72,652.0,57.2887,57.2887,57.1903,57.1903,652.0
2021-02-16 13:20:00,69.7,69.97,69.65,69.81,850.0,57.1739,57.3954,57.1329,57.2641,850.0
2021-02-16 13:30:00,69.78,69.78,69.57,69.57,1000.0,57.2395,57.2395,57.0673,57.0673,1000.0
2021-02-16 13:40:00,69.72,69.72,69.38,69.38,2000.0,57.1903,57.1903,56.9114,56.9114,2000.0
2021-02-16 13:50:00,69.33,69.65,69.3,69.63,3256.0,56.8704,57.1329,56.8458,57.1165,3256.0
2021-02-16 14:00:00,69.52,69.58,69.37,69.48,2700.0,57.0262,57.0755,56.9032,56.9934,2700.0
2021-02-16 14:10:00,69.52,69.71,69.51,69.71,2220.0,57.0262,57.1821,57.018,57.1821,2220.0
2021-02-16 14:20:00,69.68,69.81,69.6,69.75,3000.0,57.1575,57.2641,57.0919,57.2149,3000.0
2021-02-16 14:30:00,69.97,69.97,69.59,69.61,4650.0,57.3954,57.3954,57.0837,57.1001,4650.0
2021-02-16 14:40:00,69.6,69.75,69.6,69.73,1300.0,57.0919,57.2149,57.0919,57.1985,1300.0
2021-02-16 14:50:00,69.67,69.87,69.57,69.76,1100.0,57.1493,57.3133,57.0673,57.2231,1100.0
2021-02-16 15:00:00,69.54,69.57,69.31,69.31,800.0,57.0426,57.0673,56.854,56.854,800.0
2021-02-16 15:10:00,69.33,69.36,69.13,69.13,1409.0,56.8704,56.895,56.7063,56.7063,1409.0
2021-02-16 15:20:00,69.13,69.33,69.06,69.22,2200.0,56.7063,56.8704,56.6489,56.7802,2200.0
2021-02-16 15:30:00,69.21,69.34,68.97,68.99,1236.0,56.772,56.8786,56.5751,56.5915,1236.0
2021-02-16 15:40:00,68.89,69.23,68.89,69.15,3027.0,56.5095,56.7884,56.5095,56.7227,3027.0
2021-02-16 15:50:00,69.11,69.13,68.84,68.98,11257.0,56.6899,56.7063,56.4684,56.5833,11257.0
2021-02-17 09:30:00,69.89,69.89,68.04,68.39,4110.0,57.3297,57.3297,55.8122,56.0993,4110.0
2021-02-17 09:40:00,68.1,68.77,67.91,68.7,6440.0,55.8614,56.411,55.7056,56.3536,6440.0
2021-02-17 09:50:00,69.0,69.32,68.77,69.09,2308.0,56.5997,56.8622,56.411,56.6735,2308.0
2021-02-17 10:00:00,69.24,69.56,69.06,69.55,3105.0,56.7966,57.0591,56.6489,57.0508,3105.0
2021-02-17 10:10:00,69.5,69.85,69.39,69.55,2834.0,57.0098,57.2969,56.9196,57.0508,2834.0
2021-02-17 10:20:00,69.81,70.09,69.67,69.67,3602.0,57.2641,57.4938,57.1493,57.1493,3602.0
2021-02-17 10:30:00,69.45,69.49,69.02,69.08,2045.0,56.9688,57.0016,56.6161,56.6653,2045.0
2021-02-17 10:40:00,69.08,69.08,68.57,68.78,1328.0,56.6653,56.6653,56.247,56.4192,1328.0
2021-02-17 10:50:00,68.95,69.07,68.85,68.89,1100.0,56.5587,56.6571,56.4766,56.5095,1100.0
2021-02-17 11:00:00,68.77,68.77,67.9,68.14,1451.0,56.411,56.411,55.6974,55.8942,1451.0
2021-02-17 11:10:00,68.17,68.17,67.77,67.9,750.0,55.9189,55.9189,55.5907,55.6974,750.0
2021-02-17 11:20:00,67.96,67.96,67.4,67.93,1100.0,55.7466,55.7466,55.2872,55.722,1100.0
2021-02-17 11:30:00,67.89,68.04,67.89,67.89,640.0,55.6892,55.8122,55.6892,55.6892,640.0
2021-02-17 11:40:00,67.81,67.89,67.5,67.73,2075.0,55.6236,55.6892,55.3693,55.5579,2075.0
2021-02-17 11:50:00,67.73,67.96,67.71,67.9,6022.0,55.5579,55.7466,55.5415,55.6974,6022.0
2021-02-17 12:00:00,67.9,67.9,67.57,67.84,10487.0,55.6974,55.6974,55.4267,55.6482,10487.0
2021-02-17 12:10:00,67.87,67.87,67.72,67.8,4292.0,55.6728,55.6728,55.5497,55.6153,4292.0
2021-02-17 12:20:00,67.77,68.07,67.77,67.91,6793.0,55.5907,55.8368,55.5907,55.7056,6793.0
2021-02-17 12:30:00,68.03,68.03,67.85,68.02,900.0,55.804,55.804,55.6564,55.7958,900.0
2021-02-17 12:40:00,68.09,68.31,68.09,68.31,590.0,55.8532,56.0337,55.8532,56.0337,590.0
2021-02-17 12:50:00,68.56,68.56,68.44,68.44,600.0,56.2388,56.2388,56.1403,56.1403,600.0
2021-02-17 13:00:00,68.49,68.64,68.49,68.64,1202.0,56.1813,56.3044,56.1813,56.3044,1202.0
2021-02-17 13:10:00,68.64,68.68,68.53,68.68,1109.0,56.3044,56.3372,56.2142,56.3372,1109.0
2021-02-17 13:20:00,68.63,68.65,68.63,68.63,464.0,56.2962,56.3126,56.2962,56.2962,464.0
2021-02-17 13:30:00,68.46,68.53,68.46,68.48,614.0,56.1567,56.2142,56.1567,56.1731,614.0
2021-02-17 13:40:00,68.52,68.62,68.52,68.62,300.0,56.206,56.288,56.206,56.288,300.0
2021-02-17 13:50:00,68.4,68.51,68.39,68.51,844.0,56.1075,56.1978,56.0993,56.1978,844.0
2021-02-17 14:00:00,68.74,68.85,68.73,68.78,740.0,56.3864,56.4766,56.3782,56.4192,740.0
2021-02-17 14:10:00,68.73,68.81,68.73,68.81,274.0,56.3782,56.4438,56.3782,56.4438,274.0
2021-02-17 14:20:00,68.79,68.87,68.79,68.83,400.0,56.4274,56.4931,56.4274,56.4602,400.0
2021-02-17 14:30:00,68.81,68.81,68.77,68.79,400.0,56.4438,56.4438,56.411,56.4274,400.0
2021-02-17 14:40:00,68.88,68.89,68.82,68.89,500.0,56.5013,56.5095,56.452,56.5095,500.0
2021-02-17 14:50:00,68.98,69.0,68.98,69.0,300.0,56.5833,56.5997,56.5833,56.5997,300.0
2021-02-17 15:00:00,69.0,69.07,68.99,68.99,900.0,56.5997,56.6571,56.5915,56.5915,900.0
2021-02-17 15:10:00,68.89,68.99,68.87,68.94,2193.0,56.5095,56.5915,56.4931,56.5505,2193.0
2021-02-17 15:20:00,68.93,68.96,68.76,68.76,894.0,56.5423,56.5669,56.4028,56.4028,894.0
2021-02-17 15:30:00,68.62,68.83,68.62,68.71,600.0,56.288,56.4602,56.288,56.3618,600.0
2021-02-17 15:40:00,68.8,68.93,68.8,68.82,800.0,56.4356,56.5423,56.4356,56.452,800.0
2021-02-17 15:50:00,68.8,68.83,68.71,68.74,2964.0,56.4356,56.4602,56.3618,56.3864,2964.0
2021-02-18 09:30:00,68.01,68.32,67.42,68.32,1325.0,55.7876,56.0419,55.3036,56.0419,1325.0
2021-02-18 09:40:00,67.96,67.96,67.41,67.75,2928.0,55.7466,55.7466,55.2954,55.5743,2928.0
2021-02-18 09:50:00,67.26,67.7,67.14,67.56,1900.0,55.1724,55.5333,55.074,55.4185,1900.0
2021-02-18 10:00:00,67.45,67.45,66.6,66.63,4459.0,55.3283,55.3283,54.631,54.6556,4459.0
2021-02-18 10:10:00,66.73,66.84,66.1,66.1,2378.0,54.7376,54.8279,54.2209,54.2209,2378.0
2021-02-18 10:20:00,66.12,66.25,65.81,66.07,7254.0,54.2373,54.3439,53.983,54.1963,7254.0
2021-02-18 10:30:00,65.95,66.51,65.53,66.36,6619.0,54.0978,54.5572,53.7533,54.4341,6619.0
2021-02-18 10:40:00,66.38,66.78,66.38,66.66,1300.0,54.4505,54.7787,54.4505,54.6802,1300.0
2021-02-18 10:50:00,66.64,66.64,66.35,66.35,1011.0,54.6638,54.6638,54.4259,54.4259,1011.0
2021-02-18 11:00:00,66.35,66.61,66.35,66.43,1110.0,54.4259,54.6392,54.4259,54.4916,1110.0
2021-02-18 11:10:00,66.41,66.78,66.4,66.78,2625.0,54.4752,54.7787,54.467,54.7787,2625.0
2021-02-18 11:20:00,66.71,67.2,66.71,67.15,8500.0,54.7212,55.1232,54.7212,55.0822,8500.0
2021-02-18 11:30:00,67.0,67.0,66.68,66.71,940.0,54.9591,54.9591,54.6966,54.7212,940.0
2021-02-18 11:40:00,66.68,66.68,66.59,66.59,300.0,54.6966,54.6966,54.6228,54.6228,300.0
2021-02-18 11:50:00,66.69,66.73,66.57,66.61,1100.0,54.7048,54.7376,54.6064,54.6392,1100.0
2021-02-18 12:00:00,66.45,66.46,66.1,66.17,8900.0,54.508,54.5162,54.2209,54.2783,8900.0
2021-02-18 12:10:00,66.0,66.02,65.8,66.02,1434.0,54.1388,54.1552,53.9748,54.1552,1434.0
2021-02-18 12:20:00,66.17,66.17,66.07,66.07,600.0,54.2783,54.2783,54.1963,54.1963,600.0
2021-02-18 12:30:00,66.0,66.0,66.0,66.0,600.0,54.1388,54.1388,54.1388,54.1388,600.0
2021-02-18 12:40:00,66.23,66.23,66.13,66.13,300.0,54.3275,54.3275,54.2455,54.2455,300.0
2021-02-18 12:50:00,66.12,66.12,65.87,65.87,400.0,54.2373,54.2373,54.0322,54.0322,400.0
2021-02-18 13:00:00,65.75,65.76,65.61,65.65,2100.0,53.9338,53.942,53.8189,53.8517,2100.0
2021-02-18 13:10:00,65.57,65.6,65.52,65.6,400.0,53.7861,53.8107,53.7451,53.8107,400.0
2021-02-18 13:20:00,65.98,66.15,65.9,66.12,810.0,54.1224,54.2619,54.0568,54.2373,810.0
2021-02-18 13:30:00,66.03,66.06,65.9,65.9,1945.0,54.1634,54.1881,54.0568,54.0568,1945.0
2021-02-18 13:40:00,65.9,65.9,65.9,65.9,0.0,54.0568,54.0568,54.0568,54.0568,0.0
2021-02-18 13:50:00,65.68,65.68,65.5,65.52,749.0,53.8763,53.8763,53.7287,53.7451,749.0
2021-02-18 14:00:00,65.58,65.58,65.4,65.43,2634.0,53.7943,53.7943,53.6467,53.6713,2634.0
2021-02-18 14:10:00,65.44,65.46,65.44,65.46,300.0,53.6795,53.6959,53.6795,53.6959,300.0
2021-02-18 14:20:00,65.42,65.47,65.14,65.24,9019.0,53.6631,53.7041,53.4334,53.5154,9019.0
2021-02-18 14:30:00,65.25,65.25,64.88,64.88,4538.0,53.5236,53.5236,53.2201,53.2201,4538.0
2021-02-18 14:40:00,65.0,65.04,64.95,64.97,1034.0,53.3186,53.3514,53.2775,53.2939,1034.0
2021-02-18 14:50:00,64.82,64.93,64.72,64.93,1376.0,53.1709,53.2611,53.0889,53.2611,1376.0
2021-02-18 15:00:00,64.92,65.09,64.87,65.06,800.0,53.2529,53.3924,53.2119,53.3678,800.0
2021-02-18 15:10:00,64.91,64.92,64.91,64.92,300.0,53.2447,53.2529,53.2447,53.2529,300.0
2021-02-18 15:20:00,64.89,65.09,64.83,65.09,1500.0,53.2283,53.3924,53.1791,53.3924,1500.0
2021-02-18 15:30:00,65.27,65.4,65.22,65.36,993.0,53.54,53.6467,53.499,53.6139,993.0
2021-02-18 15:40:00,65.36,65.45,65.16,65.19,2306.0,53.6139,53.6877,53.4498,53.4744,2306.0
2021-02-18 15:50:00,65.17,65.34,65.01,65.01,7118.0,53.458,53.5974,53.3268,53.3268,7118.0
2021-02-19 09:30:00,66.34,66.46,66.22,66.46,800.0,54.4177,54.5162,54.3193,54.5162,800.0
2021-02-19 09:40:00,66.17,66.18,65.86,66.18,944.0,54.2783,54.2865,54.024,54.2865,944.0
2021-02-19 09:50:00,66.3,66.7,66.3,66.62,1375.0,54.3849,54.713,54.3849,54.6474,1375.0
2021-02-19 10:00:00,66.41,66.44,66.41,66.44,1943.0,54.4752,54.4998,54.4752,54.4998,1943.0
2021-02-19 10:10:00,66.64,66.77,66.64,66.77,300.0,54.6638,54.7705,54.6638,54.7705,300.0
2021-02-19 10:20:00,66.91,66.91,66.7,66.81,2599.0,54.8853,54.8853,54.713,54.8033,2599.0
2021-02-19 10:30:00,66.49,66.58,66.35,66.35,950.0,54.5408,54.6146,54.4259,54.4259,950.0
2021-02-19 10:40:00,66.34,66.34,65.98,66.0,1987.0,54.4177,54.4177,54.1224,54.1388,1987.0
2021-02-19 10:50:00,65.77,65.77,65.77,65.77,100.0,53.9502,53.9502,53.9502,53.9502,100.0
2021-02-19 11:00:00,65.98,66.06,65.75,66.06,2440.0,54.1224,54.1881,53.9338,54.1881,2440.0
2021-02-19 11:10:00,66.09,66.16,66.05,66.05,2235.0,54.2127,54.2701,54.1799,54.1799,2235.0
2021-02-19 11:20:00,66.02,66.02,65.87,65.9,700.0,54.1552,54.1552,54.0322,54.0568,700.0
2021-02-19 11:30:00,65.85,66.05,65.83,66.02,600.0,54.0158,54.1799,53.9994,54.1552,600.0
2021-02-19 11:40:00,65.9,66.0,65.8,65.8,1000.0,54.0568,54.1388,53.9748,53.9748,1000.0
2021-02-19 11:50:00,65.88,65.88,65.82,65.83,600.0,54.0404,54.0404,53.9912,53.9994,600.0
2021-02-19 12:00:00,65.8,65.92,65.8,65.84,800.0,53.9748,54.0732,53.9748,54.0076,800.0
2021-02-19 12:10:00,65.82,65.95,65.82,65.95,400.0,53.9912,54.0978,53.9912,54.0978,400.0
2021-02-19 12:20:00,65.95,66.01,65.82,65.82,700.0,54.0978,54.147,53.9912,53.9912,700.0
2021-02-19 12:30:00,65.9,65.9,65.89,65.89,300.0,54.0568,54.0568,54.0486,54.0486,300.0
2021-02-19 12:40:00,65.63,65.83,65.48,65.83,1114.0,53.8353,53.9994,53.7123,53.9994,1114.0
2021-02-19 12:50:00,65.78,65.85,65.64,65.84,1300.0,53.9584,54.0158,53.8435,54.0076,1300.0
2021-02-19 13:00:00,65.82,65.82,65.65,65.7,790.0,53.9912,53.9912,53.8517,53.8928,790.0
2021-02-19 13:10:00,65.73,65.73,65.63,65.69,700.0,53.9174,53.9174,53.8353,53.8845,700.0
2021-02-19 13:20:00,66.0,66.0,65.93,65.95,707.0,54.1388,54.1388,54.0814,54.0978,707.0
2021-02-19 13:30:00,65.93,66.01,65.89,66.01,900.0,54.0814,54.147,54.0486,54.147,900.0
2021-02-19 13:40:00,66.01,66.02,65.89,65.92,900.0,54.147,54.1552,54.0486,54.0732,900.0
2021-02-19 13:50:00,65.89,66.11,65.88,65.98,900.0,54.0486,54.2291,54.0404,54.1224,900.0
2021-02-19 14:00:00,65.99,65.99,65.81,65.81,500.0,54.1306,54.1306,53.983,53.983,500.0
2021-02-19 14:10:00,65.83,65.9,65.75,65.9,1533.0,53.9994,54.0568,53.9338,54.0568,1533.0
2021-02-19 14:20:00,65.6,65.64,65.5,65.5,2261.0,53.8107,53.8435,53.7287,53.7287,2261.0
2021-02-19 14:30:00,65.5,65.52,65.35,65.45,1000.0,53.7287,53.7451,53.6057,53.6877,1000.0
2021-02-19 14:40:00,65.41,65.42,65.36,65.42,850.0,53.6549,53.6631,53.6139,53.6631,850.0
2021-02-19 14:50:00,65.41,65.54,65.37,65.54,1108.0,53.6549,53.7615,53.6221,53.7615,1108.0
2021-02-19 15:00:00,65.62,65.78,65.61,65.61,2100.0,53.8271,53.9584,53.8189,53.8189,2100.0
2021-02-19 15:10:00,65.51,65.53,65.46,65.46,1500.0,53.7369,53.7533,53.6959,53.6959,1500.0
2021-02-19 15:20:00,65.4,65.41,65.21,65.22,1700.0,53.6467,53.6549,53.4908,53.499,1700.0
2021-02-19 15:30:00,65.21,65.85,65.21,65.83,2300.0,53.4908,54.0158,53.4908,53.9994,2300.0
2021-02-19 15:40:00,65.73,65.75,65.57,65.57,2696.0,53.9174,53.9338,53.7861,53.7861,2696.0
2021-02-19 15:50:00,65.51,65.62,65.27,65.62,12470.0,53.7369,53.8271,53.54,53.8271,12470.0
2021-02-22 09:30:00,66.81,68.31,66.46,68.31,3278.0,54.8033,56.0337,54.5162,56.0337,3278.0
2021-02-22 09:40:00,68.36,68.51,67.88,68.46,3809.0,56.0747,56.1978,55.681,56.1567,3809.0
2021-02-22 09:50:00,68.37,68.37,67.81,68.16,6000.0,56.0829,56.0829,55.6236,55.9107,6000.0
2021-02-22 10:00:00,68.3,68.88,68.08,68.88,4050.0,56.0255,56.5013,55.845,56.5013,4050.0
2021-02-22 10:10:00,68.75,69.69,68.75,69.49,11257.0,56.3946,57.1657,56.3946,57.0016,11257.0
2021-02-22 10:20:00,69.4,69.71,69.3,69.48,7300.0,56.9278,57.1821,56.8458,56.9934,7300.0
2021-02-22 10:30:00,69.48,69.68,69.2,69.31,4089.0,56.9934,57.1575,56.7637,56.854,4089.0
2021-02-22 10:40:00,69.37,69.6,69.37,69.47,3156.0,56.9032,57.0919,56.9032,56.9852,3156.0
2021-02-22 10:50:00,69.45,70.17,69.41,69.8,6225.0,56.9688,57.5594,56.936,57.2559,6225.0
2021-02-22 11:00:00,69.62,69.71,69.13,69.17,8572.0,57.1083,57.1821,56.7063,56.7391,8572.0
2021-02-22 11:10:00,69.24,69.28,68.94,69.27,5432.0,56.7966,56.8294,56.5505,56.8212,5432.0
2021-02-22 11:20:00,69.32,69.67,69.26,69.26,4300.0,56.8622,57.1493,56.813,56.813,4300.0
2021-02-22 11:30:00,69.27,69.46,68.95,69.24,7535.0,56.8212,56.977,56.5587,56.7966,7535.0
2021-02-22 11:40:00,69.31,69.37,68.99,69.24,1502.0,56.854,56.9032,56.5915,56.7966,1502.0
2021-02-22 11:50:00,69.32,69.81,69.32,69.72,2690.0,56.8622,57.2641,56.8622,57.1903,2690.0
2021-02-22 12:00:00,69.51,70.03,69.51,69.97,6306.0,57.018,57.4446,57.018,57.3954,6306.0
2021-02-22 12:10:00,70.1,70.42,69.94,69.94,2461.0,57.502,57.7645,57.3708,57.3708,2461.0
2021-02-22 12:20:00,69.85,70.01,69.5,69.96,2000.0,57.2969,57.4282,57.0098,57.3872,2000.0
2021-02-22 12:30:00,70.05,70.32,69.93,70.25,7808.0,57.461,57.6825,57.3626,57.625,7808.0
2021-02-22 12:40:00,70.28,70.34,69.81,69.81,1400.0,57.6497,57.6989,57.2641,57.2641,1400.0
2021-02-22 12:50:00,70.16,70.2,70.03,70.2,3000.0,57.5512,57.584,57.4446,57.584,3000.0
2021-02-22 13:00:00,70.07,70.07,69.97,69.97,1300.0,57.4774,57.4774,57.3954,57.3954,1300.0
2021-02-22 13:10:00,70.0,70.43,69.97,70.33,2755.0,57.42,57.7727,57.3954,57.6907,2755.0
2021-02-22 13:20:00,70.27,70.37,70.16,70.26,2591.0,57.6415,57.7235,57.5512,57.6333,2591.0
2021-02-22 13:30:00,70.31,70.33,70.05,70.18,2100.0,57.6743,57.6907,57.461,57.5676,2100.0
2021-02-22 13:40:00,70.08,70.6,69.89,70.48,2800.0,57.4856,57.9121,57.3297,57.8137,2800.0
2021-02-22 13:50:00,70.5,70.78,70.49,70.63,3762.0,57.8301,58.0598,57.8219,57.9368,3762.0
2021-02-22 14:00:00,70.6,70.61,70.35,70.35,900.0,57.9121,57.9204,57.7071,57.7071,900.0
2021-02-22 14:10:00,70.39,70.39,70.03,70.03,1600.0,57.7399,57.7399,57.4446,57.4446,1600.0
2021-02-22 14:20:00,70.1,70.33,70.04,70.33,1300.0,57.502,57.6907,57.4528,57.6907,1300.0
2021-02-22 14:30:00,70.44,70.5,70.33,70.36,2000.0,57.7809,57.8301,57.6907,57.7153,2000.0
2021-02-22 14:40:00,70.3,70.35,69.72,69.72,3590.0,57.6661,57.7071,57.1903,57.1903,3590.0
2021-02-22 14:50:00,69.64,69.84,69.64,69.73,3951.0,57.1247,57.2887,57.1247,57.1985,3951.0
2021-02-22 15:00:00,69.8,69.8,69.39,69.41,3410.0,57.2559,57.2559,56.9196,56.936,3410.0
2021-02-22 15:10:00,69.53,69.81,69.51,69.62,5649.0,57.0344,57.2641,57.018,57.1083,5649.0
2021-02-22 15:20:00,69.62,69.62,68.91,68.91,4501.0,57.1083,57.1083,56.5259,56.5259,4501.0
2021-02-22 15:30:00,68.82,69.26,68.72,68.89,3000.0,56.452,56.813,56.37,56.5095,3000.0
2021-02-22 15:40:00,68.86,69.1,68.78,68.98,3830.0,56.4849,56.6817,56.4192,56.5833,3830.0
2021-02-22 15:50:00,68.96,68.97,68.41,68.44,10350.0,56.5669,56.5751,56.1157,56.1403,10350.0
2021-02-23 09:30:00,67.05,67.76,64.3,64.3,8692.0,55.0001,55.5825,52.7444,52.7444,8692.0
2021-02-23 09:40:00,64.32,64.53,63.26,63.26,7500.0,52.7608,52.933,51.8913,51.8913,7500.0
2021-02-23 09:50:00,63.29,67.5,63.29,67.5,7350.0,51.9159,55.3693,51.9159,55.3693,7350.0
2021-02-23 10:00:00,67.8,69.88,67.2,69.28,7446.0,55.6153,57.3215,55.1232,56.8294,7446.0
2021-02-23 10:10:00,69.99,70.72,69.68,70.01,11199.0,57.4118,58.0106,57.1575,57.4282,11199.0
2021-02-23 10:20:00,69.75,71.25,69.75,70.58,4651.0,57.2149,58.4453,57.2149,57.8957,4651.0
2021-02-23 10:30:00,70.66,70.86,68.44,68.58,5150.0,57.9614,58.1254,56.1403,56.2552,5150.0
2021-02-23 10:40:00,69.01,70.03,69.01,69.78,2054.0,56.6079,57.4446,56.6079,57.2395,2054.0
2021-02-23 10:50:00,69.79,69.79,68.58,68.58,2900.0,57.2477,57.2477,56.2552,56.2552,2900.0
2021-02-23 11:00:00,68.85,69.26,68.52,68.83,2579.0,56.4766,56.813,56.206,56.4602,2579.0
2021-02-23 11:10:00,68.64,68.64,67.88,68.06,2200.0,56.3044,56.3044,55.681,55.8286,2200.0
2021-02-23 11:20:00,68.11,69.05,67.93,69.05,2950.0,55.8696,56.6407,55.722,56.6407,2950.0
2021-02-23 11:30:00,68.98,69.77,68.96,69.71,5680.0,56.5833,57.2313,56.5669,57.1821,5680.0
2021-02-23 11:40:00,69.8,69.8,68.76,68.76,2792.0,57.2559,57.2559,56.4028,56.4028,2792.0
2021-02-23 11:50:00,68.8,69.01,68.71,68.89,2032.0,56.4356,56.6079,56.3618,56.5095,2032.0
2021-02-23 12:00:00,68.98,69.85,68.77,69.71,2200.0,56.5833,57.2969,56.411,57.1821,2200.0
2021-02-23 12:10:00,69.6,70.09,69.6,70.07,1591.0,57.0919,57.4938,57.0919,57.4774,1591.0
2021-02-23 12:20:00,69.99,70.17,69.74,70.17,2474.0,57.4118,57.5594,57.2067,57.5594,2474.0
2021-02-23 12:30:00,70.24,70.84,70.22,70.55,4158.0,57.6168,58.109,57.6004,57.8711,4158.0
2021-02-23 12:40:00,70.6,71.2,70.55,70.89,4077.0,57.9121,58.4043,57.8711,58.15,4077.0
2021-02-23 12:50:00,70.87,71.4,70.74,70.77,14733.0,58.1336,58.5684,58.027,58.0516,14733.0
2021-02-23 13:00:00,70.79,71.01,70.48,70.51,5545.0,58.068,58.2485,57.8137,57.8383,5545.0
2021-02-23 13:10:00,70.38,70.54,70.12,70.46,2405.0,57.7317,57.8629,57.5184,57.7973,2405.0
2021-02-23 13:20:00,70.37,70.4,70.27,70.4,1200.0,57.7235,57.7481,57.6415,57.7481,1200.0
2021-02-23 13:30:00,70.19,70.52,70.06,70.52,1300.0,57.5758,57.8465,57.4692,57.8465,1300.0
2021-02-23 13:40:00,70.47,70.47,69.89,69.89,1100.0,57.8055,57.8055,57.3297,57.3297,1100.0
2021-02-23 13:50:00,69.85,69.91,69.71,69.91,26027.0,57.2969,57.3462,57.1821,57.3462,26027.0
2021-02-23 14:00:00,69.83,70.0,69.61,69.7,8600.0,57.2805,57.42,57.1001,57.1739,8600.0
2021-02-23 14:10:00,69.89,70.2,69.76,70.2,1800.0,57.3297,57.584,57.2231,57.584,1800.0
2021-02-23 14:20:00,70.41,70.56,70.13,70.41,17789.0,57.7563,57.8793,57.5266,57.7563,17789.0
2021-02-23 14:30:00,70.4,70.46,69.91,70.25,12585.0,57.7481,57.7973,57.3462,57.625,12585.0
2021-02-23 14:40:00,70.17,70.65,70.16,70.65,11297.0,57.5594,57.9532,57.5512,57.9532,11297.0
2021-02-23 14:50:00,70.44,70.44,70.11,70.26,2800.0,57.7809,57.7809,57.5102,57.6333,2800.0
2021-02-23 15:00:00,70.19,70.37,70.17,70.28,1400.0,57.5758,57.7235,57.5594,57.6497,1400.0
2021-02-23 15:10:00,70.43,70.43,70.27,70.31,2000.0,57.7727,57.7727,57.6415,57.6743,2000.0
2021-02-23 15:20:00,70.23,70.59,70.12,70.44,4885.0,57.6086,57.9039,57.5184,57.7809,4885.0
2021-02-23 15:30:00,70.57,71.03,70.53,70.94,5805.0,57.8875,58.2649,57.8547,58.191,5805.0
2021-02-23 15:40:00,70.96,71.02,70.52,70.57,19577.0,58.2075,58.2567,57.8465,57.8875,19577.0
2021-02-23 15:50:00,70.59,71.04,70.55,71.04,11539.0,57.9039,58.2731,57.8711,58.2731,11539.0
2021-02-24 09:30:00,71.5,72.55,70.89,71.25,5955.0,58.6504,59.5117,58.15,58.4453,5955.0
2021-02-24 09:40:00,71.71,73.79,71.71,73.79,3951.0,58.8227,60.5289,58.8227,60.5289,3951.0
2021-02-24 09:50:00,74.0,74.18,73.72,73.97,11310.0,60.7011,60.8488,60.4714,60.6765,11310.0
2021-02-24 10:00:00,74.1,74.43,73.5,73.5,4900.0,60.7831,61.0538,60.291,60.291,4900.0
2021-02-24 10:10:00,73.79,74.54,73.5,74.25,11348.0,60.5289,61.1441,60.291,60.9062,11348.0
2021-02-24 10:20:00,74.25,74.25,73.77,73.77,11851.0,60.9062,60.9062,60.5125,60.5125,11851.0
2021-02-24 10:30:00,73.85,74.01,73.66,73.97,3700.0,60.5781,60.7093,60.4222,60.6765,3700.0
2021-02-24 10:40:00,74.14,74.14,73.56,73.69,7137.0,60.816,60.816,60.3402,60.4468,7137.0
2021-02-24 10:50:00,73.89,73.99,73.8,73.95,3400.0,60.6109,60.6929,60.5371,60.6601,3400.0
2021-02-24 11:00:00,73.92,74.28,73.9,74.23,9678.0,60.6355,60.9308,60.6191,60.8898,9678.0
2021-02-24 11:10:00,74.2,74.37,74.1,74.11,2954.0,60.8652,61.0046,60.7831,60.7914,2954.0
2021-02-24 11:20:00,74.03,74.14,73.92,74.01,900.0,60.7257,60.816,60.6355,60.7093,900.0
2021-02-24 11:30:00,73.8,74.0,73.78,73.9,7927.0,60.5371,60.7011,60.5207,60.6191,7927.0
2021-02-24 11:40:00,73.88,73.88,72.8,73.11,2282.0,60.6027,60.6027,59.7168,59.9711,2282.0
2021-02-24 11:50:00,73.21,73.21,72.73,73.05,2408.0,60.0531,60.0531,59.6594,59.9218,2408.0
2021-02-24 12:00:00,73.18,73.7,73.17,73.6,4205.0,60.0285,60.455,60.0203,60.373,4205.0
2021-02-24 12:10:00,73.46,73.69,73.35,73.55,1400.0,60.2582,60.4468,60.1679,60.332,1400.0
2021-02-24 12:20:00,73.52,73.69,73.52,73.59,1479.0,60.3074,60.4468,60.3074,60.3648,1479.0
2021-02-24 12:30:00,73.69,73.69,73.1,73.46,2284.0,60.4468,60.4468,59.9629,60.2582,2284.0
2021-02-24 12:40:00,73.33,73.54,73.31,73.54,865.0,60.1515,60.3238,60.1351,60.3238,865.0
2021-02-24 12:50:00,73.87,73.89,73.69,73.73,1930.0,60.5945,60.6109,60.4468,60.4796,1930.0
2021-02-24 13:00:00,73.62,73.8,73.62,73.73,800.0,60.3894,60.5371,60.3894,60.4796,800.0
2021-02-24 13:10:00,73.97,73.97,73.83,73.91,600.0,60.6765,60.6765,60.5617,60.6273,600.0
2021-02-24 13:20:00,73.92,74.1,73.75,74.06,3227.0,60.6355,60.7831,60.496,60.7503,3227.0
2021-02-24 13:30:00,74.18,74.23,74.04,74.04,1000.0,60.8488,60.8898,60.7339,60.7339,1000.0
2021-02-24 13:40:00,74.03,74.03,73.77,74.02,2800.0,60.7257,60.7257,60.5125,60.7175,2800.0
2021-02-24 13:50:00,73.8,73.8,73.65,73.65,400.0,60.5371,60.5371,60.414,60.414,400.0
2021-02-24 14:00:00,73.7,73.7,73.35,73.52,2200.0,60.455,60.455,60.1679,60.3074,2200.0
2021-02-24 14:10:00,73.6,73.65,73.49,73.63,1250.0,60.373,60.414,60.2828,60.3976,1250.0
2021-02-24 14:20:00,73.79,73.94,73.67,73.94,917.0,60.5289,60.6519,60.4304,60.6519,917.0
2021-02-24 14:30:00,74.02,74.22,73.91,73.91,1057.0,60.7175,60.8816,60.6273,60.6273,1057.0
2021-02-24 14:40:00,74.03,74.03,73.89,73.93,300.0,60.7257,60.7257,60.6109,60.6437,300.0
2021-02-24 14:50:00,73.86,74.03,73.86,74.03,500.0,60.5863,60.7257,60.5863,60.7257,500.0
2021-02-24 15:00:00,74.02,74.02,73.92,73.97,1200.0,60.7175,60.7175,60.6355,60.6765,1200.0
2021-02-24 15:10:00,73.85,73.98,73.83,73.85,1200.0,60.5781,60.6847,60.5617,60.5781,1200.0
2021-02-24 15:20:00,73.83,74.02,73.7,73.93,1900.0,60.5617,60.7175,60.455,60.6437,1900.0
2021-02-24 15:30:00,73.85,73.98,73.83,73.93,1863.0,60.5781,60.6847,60.5617,60.6437,1863.0
2021-02-24 15:40:00,73.87,74.15,73.83,74.08,16620.0,60.5945,60.8242,60.5617,60.7667,16620.0
2021-02-24 15:50:00,74.16,74.22,73.85,73.89,34239.0,60.8324,60.8816,60.5781,60.6109,34239.0
2021-02-25 09:30:00,74.57,74.7,73.01,74.1,3345.0,61.1687,61.2753,59.889,60.7831,3345.0
2021-02-25 09:40:00,74.12,74.12,73.5,74.0,1500.0,60.7996,60.7996,60.291,60.7011,1500.0
2021-02-25 09:50:00,73.76,74.3,73.62,74.3,2733.0,60.5043,60.9472,60.3894,60.9472,2733.0
2021-02-25 10:00:00,74.18,74.33,73.76,73.76,3532.0,60.8488,60.9718,60.5043,60.5043,3532.0
2021-02-25 10:10:00,74.0,74.0,73.51,73.83,1000.0,60.7011,60.7011,60.2992,60.5617,1000.0
2021-02-25 10:20:00,74.0,74.0,73.47,73.47,900.0,60.7011,60.7011,60.2664,60.2664,900.0
2021-02-25 10:30:00,73.38,73.38,72.39,72.6,1500.0,60.1925,60.1925,59.3805,59.5527,1500.0
2021-02-25 10:40:00,72.78,73.14,72.62,72.74,1310.0,59.7004,59.9957,59.5691,59.6676,1310.0
2021-02-25 10:50:00,72.17,72.31,71.65,71.78,1900.0,59.2,59.3148,58.7734,58.8801,1900.0
2021-02-25 11:00:00,71.85,72.04,71.73,71.73,3199.0,58.9375,59.0934,58.8391,58.8391,3199.0
2021-02-25 11:10:00,71.75,72.17,71.5,72.16,2042.0,58.8555,59.2,58.6504,59.1918,2042.0
2021-02-25 11:20:00,72.06,72.87,72.06,72.77,2100.0,59.1098,59.7742,59.1098,59.6922,2100.0
2021-02-25 11:30:00,72.64,72.77,72.53,72.59,800.0,59.5855,59.6922,59.4953,59.5445,800.0
2021-02-25 11:40:00,72.32,72.32,71.81,71.81,445.0,59.323,59.323,58.9047,58.9047,445.0
2021-02-25 11:50:00,71.52,72.2,71.52,71.98,850.0,58.6668,59.2246,58.6668,59.0441,850.0
2021-02-25 12:00:00,71.89,71.89,71.56,71.6,600.0,58.9703,58.9703,58.6996,58.7324,600.0
2021-02-25 12:10:00,71.47,72.12,71.33,72.01,1700.0,58.6258,59.159,58.511,59.0688,1700.0
2021-02-25 12:20:00,71.95,71.95,71.51,71.51,700.0,59.0195,59.0195,58.6586,58.6586,700.0
2021-02-25 12:30:00,71.43,71.47,70.81,70.85,1200.0,58.593,58.6258,58.0844,58.1172,1200.0
2021-02-25 12:40:00,70.97,71.12,70.87,71.12,400.0,58.2157,58.3387,58.1336,58.3387,400.0
2021-02-25 12:50:00,70.99,70.99,69.99,69.99,16795.0,58.2321,58.2321,57.4118,57.4118,16795.0
2021-02-25 13:00:00,70.09,70.13,69.53,69.89,2618.0,57.4938,57.5266,57.0344,57.3297,2618.0
2021-02-25 13:10:00,69.96,70.46,69.96,70.46,3183.0,57.3872,57.7973,57.3872,57.7973,3183.0
2021-02-25 13:20:00,70.7,70.85,70.6,70.85,1600.0,57.9942,58.1172,57.9121,58.1172,1600.0
2021-02-25 13:30:00,70.67,70.75,70.51,70.75,1200.0,57.9696,58.0352,57.8383,58.0352,1200.0
2021-02-25 13:40:00,71.09,71.09,70.79,70.79,700.0,58.3141,58.3141,58.068,58.068,700.0
2021-02-25 13:50:00,70.78,70.78,70.34,70.36,900.0,58.0598,58.0598,57.6989,57.7153,900.0
2021-02-25 14:00:00,70.45,71.24,70.44,71.24,1300.0,57.7891,58.4371,57.7809,58.4371,1300.0
2021-02-25 14:10:00,71.32,71.65,71.32,71.6,1200.0,58.5028,58.7734,58.5028,58.7324,1200.0
2021-02-25 14:20:00,71.83,71.94,71.75,71.87,1372.0,58.9211,59.0113,58.8555,58.9539,1372.0
2021-02-25 14:30:00,71.51,71.66,71.29,71.3,3595.0,58.6586,58.7817,58.4781,58.4863,3595.0
2021-02-25 14:40:00,71.01,71.25,70.97,70.97,700.0,58.2485,58.4453,58.2157,58.2157,700.0
2021-02-25 14:50:00,71.04,71.36,71.04,71.06,1100.0,58.2731,58.5356,58.2731,58.2895,1100.0
2021-02-25 15:00:00,70.93,70.93,70.22,70.23,1700.0,58.1828,58.1828,57.6004,57.6086,1700.0
2021-02-25 15:10:00,70.33,70.33,69.81,70.1,1350.0,57.6907,57.6907,57.2641,57.502,1350.0
2021-02-25 15:20:00,70.18,70.31,69.91,69.91,3400.0,57.5676,57.6743,57.3462,57.3462,3400.0
2021-02-25 15:30:00,70.0,70.01,69.26,69.44,2935.0,57.42,57.4282,56.813,56.9606,2935.0
2021-02-25 15:40:00,69.26,69.69,69.16,69.57,5212.0,56.813,57.1657,56.7309,57.0673,5212.0
2021-02-25 15:50:00,69.54,69.58,69.11,69.11,10039.0,57.0426,57.0755,56.6899,56.6899,10039.0
2021-02-26 09:30:00,68.4,69.27,67.43,68.01,7053.0,56.1075,56.8212,55.3118,55.7876,7053.0
2021-02-26 09:40:00,68.3,68.83,67.9,68.42,3515.0,56.0255,56.4602,55.6974,56.1239,3515.0
2021-02-26 09:50:00,68.04,68.05,67.21,67.48,3637.0,55.8122,55.8204,55.1314,55.3529,3637.0
2021-02-26 10:00:00,67.46,67.6,66.21,66.42,4883.0,55.3365,55.4513,54.3111,54.4834,4883.0
2021-02-26 10:10:00,66.5,66.61,65.83,66.26,6677.0,54.549,54.6392,53.9994,54.3521,6677.0
2021-02-26 10:20:00,66.37,66.37,65.45,65.45,5278.0,54.4423,54.4423,53.6877,53.6877,5278.0
2021-02-26 10:30:00,65.56,66.99,65.29,66.99,7060.0,53.7779,54.9509,53.5564,54.9509,7060.0
2021-02-26 10:40:00,66.74,67.32,66.43,67.22,9131.0,54.7458,55.2216,54.4916,55.1396,9131.0
2021-02-26 10:50:00,67.23,67.23,66.01,66.29,5823.0,55.1478,55.1478,54.147,54.3767,5823.0
2021-02-26 11:00:00,66.25,67.64,66.22,67.53,3867.0,54.3439,55.4841,54.3193,55.3939,3867.0
2021-02-26 11:10:00,67.44,67.85,67.22,67.24,3500.0,55.32,55.6564,55.1396,55.156,3500.0
2021-02-26 11:20:00,67.36,67.61,67.24,67.32,3024.0,55.2544,55.4595,55.156,55.2216,3024.0
2021-02-26 11:30:00,67.33,67.89,67.32,67.65,2300.0,55.2298,55.6892,55.2216,55.4923,2300.0
2021-02-26 11:40:00,67.69,67.77,67.01,67.17,1600.0,55.5251,55.5907,54.9673,55.0986,1600.0
2021-02-26 11:50:00,67.22,67.22,66.72,67.12,4000.0,55.1396,55.1396,54.7294,55.0576,4000.0
2021-02-26 12:00:00,67.5,68.5,67.5,68.5,2200.0,55.3693,56.1895,55.3693,56.1895,2200.0
2021-02-26 12:10:00,68.63,69.13,68.63,69.13,1200.0,56.2962,56.7063,56.2962,56.7063,1200.0
2021-02-26 12:20:00,69.19,69.36,68.99,69.13,1465.0,56.7555,56.895,56.5915,56.7063,1465.0
2021-02-26 12:30:00,69.13,69.3,69.13,69.14,1200.0,56.7063,56.8458,56.7063,56.7145,1200.0
2021-02-26 12:40:00,69.25,69.3,68.93,68.93,1000.0,56.8048,56.8458,56.5423,56.5423,1000.0
2021-02-26 12:50:00,68.85,68.89,68.77,68.77,2136.0,56.4766,56.5095,56.411,56.411,2136.0
2021-02-26 13:00:00,68.55,68.77,68.41,68.77,575.0,56.2306,56.411,56.1157,56.411,575.0
2021-02-26 13:10:00,69.03,69.03,68.94,68.94,300.0,56.6243,56.6243,56.5505,56.5505,300.0
2021-02-26 13:20:00,69.11,69.18,69.05,69.11,1097.0,56.6899,56.7473,56.6407,56.6899,1097.0
2021-02-26 13:30:00,69.13,69.13,68.84,69.05,1000.0,56.7063,56.7063,56.4684,56.6407,1000.0
2021-02-26 13:40:00,68.74,69.15,68.68,68.68,1294.0,56.3864,56.7227,56.3372,56.3372,1294.0
2021-02-26 13:50:00,68.67,69.18,68.67,69.11,1130.0,56.329,56.7473,56.329,56.6899,1130.0
2021-02-26 14:00:00,69.01,69.09,68.79,68.82,1100.0,56.6079,56.6735,56.4274,56.452,1100.0
2021-02-26 14:10:00,68.72,68.9,68.72,68.9,1250.0,56.37,56.5177,56.37,56.5177,1250.0
2021-02-26 14:20:00,68.77,69.04,68.65,68.65,1116.0,56.411,56.6325,56.3126,56.3126,1116.0
2021-02-26 14:30:00,68.91,68.96,68.86,68.93,700.0,56.5259,56.5669,56.4849,56.5423,700.0
2021-02-26 14:40:00,68.74,68.97,68.74,68.97,300.0,56.3864,56.5751,56.3864,56.5751,300.0
2021-02-26 14:50:00,68.95,69.24,68.95,69.23,1300.0,56.5587,56.7966,56.5587,56.7884,1300.0
2021-02-26 15:00:00,69.22,69.49,69.22,69.38,1826.0,56.7802,57.0016,56.7802,56.9114,1826.0
2021-02-26 15:10:00,69.34,69.46,69.25,69.26,1947.0,56.8786,56.977,56.8048,56.813,1947.0
2021-02-26 15:20:00,69.33,69.36,68.9,68.95,1800.0,56.8704,56.895,56.5177,56.5587,1800.0
2021-02-26 15:30:00,69.04,69.46,69.0,69.46,2135.0,56.6325,56.977,56.5997,56.977,2135.0
2021-02-26 15:40:00,69.42,70.11,69.42,70.1,6889.0,56.9442,57.5102,56.9442,57.502,6889.0
2021-02-26 15:50:00,70.1,70.17,69.39,69.4,10686.0,57.502,57.5594,56.9196,56.9278,10686.0
2021-03-01 09:30:00,70.96,71.69,70.64,71.69,2200.0,58.2075,58.8063,57.945,58.8063,2200.0
2021-03-01 09:40:00,71.3,72.01,71.3,71.84,4258.0,58.4863,59.0688,58.4863,58.9293,4258.0
2021-03-01 09:50:00,71.74,71.74,71.33,71.68,2328.0,58.8473,58.8473,58.511,58.7981,2328.0
2021-03-01 10:00:00,71.7,72.23,71.7,71.96,1998.0,58.8145,59.2492,58.8145,59.0277,1998.0
2021-03-01 10:10:00,72.15,72.77,72.15,72.77,3556.0,59.1836,59.6922,59.1836,59.6922,3556.0
2021-03-01 10:20:00,72.83,73.5,72.69,72.95,6757.0,59.7414,60.291,59.6265,59.8398,6757.0
2021-03-01 10:30:00,72.97,73.4,72.93,73.1,3830.0,59.8562,60.2089,59.8234,59.9629,3830.0
2021-03-01 10:40:00,73.08,73.62,73.08,73.36,6996.0,59.9465,60.3894,59.9465,60.1761,6996.0
2021-03-01 10:50:00,73.36,73.44,72.86,73.3,2600.0,60.1761,60.2418,59.766,60.1269,2600.0
2021-03-01 11:00:00,73.05,73.47,73.05,73.47,7383.0,59.9218,60.2664,59.9218,60.2664,7383.0
2021-03-01 11:10:00,73.48,73.89,73.41,73.87,4200.0,60.2746,60.6109,60.2172,60.5945,4200.0
2021-03-01 11:20:00,73.81,73.9,73.74,73.79,8305.0,60.5453,60.6191,60.4878,60.5289,8305.0
2021-03-01 11:30:00,73.84,74.02,73.77,73.91,8009.0,60.5699,60.7175,60.5125,60.6273,8009.0
2021-03-01 11:40:00,73.55,73.55,72.86,73.05,3701.0,60.332,60.332,59.766,59.9218,3701.0
2021-03-01 11:50:00,73.13,73.19,73.0,73.06,4300.0,59.9875,60.0367,59.8808,59.9301,4300.0
2021-03-01 12:00:00,73.16,73.51,73.04,73.34,2500.0,60.0121,60.2992,59.9136,60.1597,2500.0
2021-03-01 12:10:00,73.51,73.52,73.24,73.31,3500.0,60.2992,60.3074,60.0777,60.1351,3500.0
2021-03-01 12:20:00,73.26,73.44,73.1,73.41,3050.0,60.0941,60.2418,59.9629,60.2172,3050.0
2021-03-01 12:30:00,73.39,73.79,73.39,73.78,2429.0,60.2007,60.5289,60.2007,60.5207,2429.0
2021-03-01 12:40:00,73.67,73.67,73.49,73.56,1901.0,60.4304,60.4304,60.2828,60.3402,1901.0
2021-03-01 12:50:00,73.85,73.85,73.05,73.05,1963.0,60.5781,60.5781,59.9218,59.9218,1963.0
2021-03-01 13:00:00,72.96,72.96,72.41,72.78,3203.0,59.848,59.848,59.3969,59.7004,3203.0
2021-03-01 13:10:00,72.77,72.77,71.89,72.01,6440.0,59.6922,59.6922,58.9703,59.0688,6440.0
2021-03-01 13:20:00,71.99,72.43,71.8,72.43,3075.0,59.0523,59.4133,58.8965,59.4133,3075.0
2021-03-01 13:30:00,72.46,72.89,72.46,72.74,1600.0,59.4379,59.7906,59.4379,59.6676,1600.0
2021-03-01 13:40:00,72.73,73.08,72.69,73.01,4400.0,59.6594,59.9465,59.6265,59.889,4400.0
2021-03-01 13:50:00,72.99,73.4,72.97,73.35,2740.0,59.8726,60.2089,59.8562,60.1679,2740.0
2021-03-01 14:00:00,73.44,73.62,73.25,73.29,12984.0,60.2418,60.3894,60.0859,60.1187,12984.0
2021-03-01 14:10:00,73.3,73.51,73.09,73.18,2900.0,60.1269,60.2992,59.9547,60.0285,2900.0
2021-03-01 14:20:00,73.25,74.0,73.25,74.0,9692.0,60.0859,60.7011,60.0859,60.7011,9692.0
2021-03-01 14:30:00,74.05,74.3,73.93,74.08,2909.0,60.7421,60.9472,60.6437,60.7667,2909.0
2021-03-01 14:40:00,74.08,74.21,74.08,74.2,2550.0,60.7667,60.8734,60.7667,60.8652,2550.0
2021-03-01 14:50:00,74.17,74.43,74.07,74.4,1979.0,60.8406,61.0538,60.7585,61.0292,1979.0
2021-03-01 15:00:00,74.32,74.34,73.83,73.83,2250.0,60.9636,60.98,60.5617,60.5617,2250.0
2021-03-01 15:10:00,73.66,73.66,73.23,73.43,4250.0,60.4222,60.4222,60.0695,60.2336,4250.0
2021-03-01 15:20:00,73.53,73.57,73.21,73.57,4150.0,60.3156,60.3484,60.0531,60.3484,4150.0
2021-03-01 15:30:00,73.58,73.78,73.42,73.43,4410.0,60.3566,60.5207,60.2254,60.2336,4410.0
2021-03-01 15:40:00,73.49,73.97,73.45,73.59,7909.0,60.2828,60.6765,60.25,60.3648,7909.0
2021-03-01 15:50:00,73.52,73.67,73.37,73.63,17610.0,60.3074,60.4304,60.1843,60.3976,17610.0
2021-03-02 09:30:00,72.75,73.96,72.75,73.88,1905.0,59.6758,60.6683,59.6758,60.6027,1905.0
2021-03-02 09:40:00,73.13,73.97,73.12,73.55,2486.0,59.9875,60.6765,59.9793,60.332,2486.0
2021-03-02 09:50:00,73.0,73.69,72.86,73.27,1500.0,59.8808,60.4468,59.766,60.1023,1500.0
2021-03-02 10:00:00,73.01,73.01,72.58,72.9,2904.0,59.889,59.889,59.5363,59.7988,2904.0
2021-03-02 10:10:00,73.42,73.46,73.0,73.46,1600.0,60.2254,60.2582,59.8808,60.2582,1600.0
2021-03-02 10:20:00,73.6,73.74,73.41,73.73,1300.0,60.373,60.4878,60.2172,60.4796,1300.0
2021-03-02 10:30:00,73.09,73.31,72.88,72.88,736.0,59.9547,60.1351,59.7824,59.7824,736.0
2021-03-02 10:40:00,72.59,73.0,72.53,72.78,1605.0,59.5445,59.8808,59.4953,59.7004,1605.0
2021-03-02 10:50:00,72.64,72.64,72.38,72.48,1600.0,59.5855,59.5855,59.3723,59.4543,1600.0
2021-03-02 11:00:00,72.46,72.46,72.01,72.05,1921.0,59.4379,59.4379,59.0688,59.1016,1921.0
2021-03-02 11:10:00,71.98,71.98,71.4,71.47,1900.0,59.0441,59.0441,58.5684,58.6258,1900.0
2021-03-02 11:20:00,71.25,71.25,70.77,70.77,2654.0,58.4453,58.4453,58.0516,58.0516,2654.0
2021-03-02 11:30:00,70.78,70.78,70.32,70.4,2700.0,58.0598,58.0598,57.6825,57.7481,2700.0
2021-03-02 11:40:00,70.23,70.9,69.94,70.71,4000.0,57.6086,58.1582,57.3708,58.0024,4000.0
2021-03-02 11:50:00,70.43,70.99,70.43,70.87,800.0,57.7727,58.2321,57.7727,58.1336,800.0
2021-03-02 12:00:00,70.72,71.07,70.66,70.95,800.0,58.0106,58.2977,57.9614,58.1992,800.0
2021-03-02 12:10:00,71.05,71.36,71.02,71.26,1000.0,58.2813,58.5356,58.2567,58.4535,1000.0
2021-03-02 12:20:00,71.38,71.95,71.36,71.95,1900.0,58.552,59.0195,58.5356,59.0195,1900.0
2021-03-02 12:30:00,72.04,72.08,71.9,72.08,1100.0,59.0934,59.1262,58.9785,59.1262,1100.0
2021-03-02 12:40:00,72.05,72.24,71.68,71.68,1384.0,59.1016,59.2574,58.7981,58.7981,1384.0
2021-03-02 12:50:00,71.55,71.73,71.55,71.73,300.0,58.6914,58.8391,58.6914,58.8391,300.0
2021-03-02 13:00:00,71.83,72.14,71.81,72.1,1712.0,58.9211,59.1754,58.9047,59.1426,1712.0
2021-03-02 13:10:00,72.23,72.23,72.03,72.03,700.0,59.2492,59.2492,59.0852,59.0852,700.0
2021-03-02 13:20:00,72.07,72.07,72.07,72.07,100.0,59.118,59.118,59.118,59.118,100.0
2021-03-02 13:30:00,71.98,72.09,71.92,72.04,1538.0,59.0441,59.1344,58.9949,59.0934,1538.0
2021-03-02 13:40:00,72.08,72.22,72.05,72.11,1050.0,59.1262,59.241,59.1016,59.1508,1050.0
2021-03-02 13:50:00,72.09,72.09,71.99,71.99,400.0,59.1344,59.1344,59.0523,59.0523,400.0
2021-03-02 14:00:00,71.87,71.94,71.0,71.0,1600.0,58.9539,59.0113,58.2403,58.2403,1600.0
2021-03-02 14:10:00,70.97,71.02,70.86,70.98,1300.0,58.2157,58.2567,58.1254,58.2239,1300.0
2021-03-02 14:20:00,71.31,71.31,70.66,70.67,1100.0,58.4946,58.4946,57.9614,57.9696,1100.0
2021-03-02 14:30:00,70.66,71.03,70.66,71.03,1060.0,57.9614,58.2649,57.9614,58.2649,1060.0
2021-03-02 14:40:00,71.09,71.21,70.91,71.21,900.0,58.3141,58.4125,58.1664,58.4125,900.0
2021-03-02 14:50:00,71.05,71.26,71.0,71.1,1200.0,58.2813,58.4535,58.2403,58.3223,1200.0
2021-03-02 15:00:00,71.11,71.11,70.85,70.94,1899.0,58.3305,58.3305,58.1172,58.191,1899.0
2021-03-02 15:10:00,71.13,71.14,70.96,71.13,1500.0,58.3469,58.3551,58.2075,58.3469,1500.0
2021-03-02 15:20:00,71.17,71.47,71.11,71.26,3589.0,58.3797,58.6258,58.3305,58.4535,3589.0
2021-03-02 15:30:00,71.21,71.21,70.88,71.03,2500.0,58.4125,58.4125,58.1418,58.2649,2500.0
2021-03-02 15:40:00,70.97,71.51,70.81,71.43,6754.0,58.2157,58.6586,58.0844,58.593,6754.0
2021-03-02 15:50:00,71.51,72.0,70.94,70.98,16993.0,58.6586,59.0605,58.191,58.2239,16993.0
2021-03-03 09:30:00,72.62,73.1,72.53,73.1,2100.0,59.8892,60.2851,59.815,60.2851,2100.0
2021-03-03 09:40:00,72.87,73.09,72.39,73.0,1650.0,60.0954,60.2768,59.6995,60.2026,1650.0
2021-03-03 09:50:00,73.2,74.13,73.2,73.54,7435.0,60.3675,61.1345,60.3675,60.6479,7435.0
2021-03-03 10:00:00,73.9,74.34,73.54,74.34,6174.0,60.9448,61.3077,60.6479,61.3077,6174.0
2021-03-03 10:10:00,74.46,74.62,74.0,74.2,6438.0,61.4067,61.5386,61.0273,61.1922,6438.0
2021-03-03 10:20:00,74.58,75.06,74.39,74.9,8412.0,61.5056,61.9015,61.3489,61.7695,8412.0
2021-03-03 10:30:00,74.8,75.85,74.35,75.75,10334.0,61.687,62.553,61.3159,62.4705,10334.0
2021-03-03 10:40:00,75.61,75.75,75.12,75.12,4368.0,62.3551,62.4705,61.951,61.951,4368.0
2021-03-03 10:50:00,75.3,75.83,75.18,75.69,8246.0,62.0994,62.5365,62.0004,62.421,8246.0
2021-03-03 11:00:00,75.69,76.0,75.49,75.54,4560.0,62.421,62.6767,62.2561,62.2973,4560.0
2021-03-03 11:10:00,75.57,76.18,75.48,76.1,3628.0,62.3221,62.8251,62.2478,62.7591,3628.0
2021-03-03 11:20:00,76.08,76.25,76.01,76.17,2550.0,62.7427,62.8829,62.6849,62.8169,2550.0
2021-03-03 11:30:00,76.09,76.27,75.8,76.27,3052.0,62.7509,62.8993,62.5117,62.8993,3052.0
2021-03-03 11:40:00,76.25,76.25,76.01,76.11,1955.0,62.8829,62.8829,62.6849,62.7674,1955.0
2021-03-03 11:50:00,76.05,76.43,76.05,76.21,1460.0,62.7179,63.0313,62.7179,62.8499,1460.0
2021-03-03 12:00:00,76.15,76.9,76.11,76.47,4265.0,62.8004,63.4189,62.7674,63.0643,4265.0
2021-03-03 12:10:00,76.39,76.67,76.34,76.34,2200.0,62.9983,63.2292,62.9571,62.9571,2200.0
2021-03-03 12:20:00,76.38,76.9,76.38,76.89,4790.0,62.9901,63.4189,62.9901,63.4107,4790.0
2021-03-03 12:30:00,76.82,77.31,76.82,77.3,7194.0,63.3529,63.757,63.3529,63.7488,7194.0
2021-03-03 12:40:00,77.34,77.71,76.81,77.09,4624.0,63.7818,64.0869,63.3447,63.5756,4624.0
2021-03-03 12:50:00,76.98,77.1,76.73,76.85,1550.0,63.4849,63.5838,63.2787,63.3777,1550.0
2021-03-03 13:00:00,76.92,77.23,76.92,77.05,2062.0,63.4354,63.6911,63.4354,63.5426,2062.0
2021-03-03 13:10:00,77.21,77.97,77.05,77.92,3660.0,63.6746,64.3013,63.5426,64.2601,3660.0
2021-03-03 13:20:00,77.82,77.82,77.22,77.58,1969.0,64.1776,64.1776,63.6828,63.9797,1969.0
2021-03-03 13:30:00,77.25,77.57,77.16,77.44,2037.0,63.7075,63.9714,63.6333,63.8642,2037.0
2021-03-03 13:40:00,77.4,77.4,76.78,76.78,2693.0,63.8313,63.8313,63.3199,63.3199,2693.0
2021-03-03 13:50:00,76.66,76.66,75.57,75.69,4904.0,63.221,63.221,62.3221,62.421,4904.0
2021-03-03 14:00:00,75.78,75.78,74.57,74.78,4242.0,62.4952,62.4952,61.4974,61.6706,4242.0
2021-03-03 14:10:00,74.92,75.58,74.91,75.21,3102.0,61.786,62.3303,61.7778,62.0252,3102.0
2021-03-03 14:20:00,75.43,75.43,74.99,75.11,3550.0,62.2066,62.2066,61.8437,61.9427,3550.0
2021-03-03 14:30:00,75.07,75.33,74.8,75.2,3900.0,61.9097,62.1241,61.687,62.0169,3900.0
2021-03-03 14:40:00,75.08,75.49,75.08,75.45,3625.0,61.918,62.2561,61.918,62.2231,3625.0
2021-03-03 14:50:00,75.45,76.05,75.32,76.05,6157.0,62.2231,62.7179,62.1159,62.7179,6157.0
2021-03-03 15:00:00,75.97,76.01,75.5,75.5,4850.0,62.6519,62.6849,62.2643,62.2643,4850.0
2021-03-03 15:10:00,75.45,75.55,75.23,75.38,5108.0,62.2231,62.3056,62.0417,62.1654,5108.0
2021-03-03 15:20:00,75.42,75.42,74.85,75.03,3650.0,62.1984,62.1984,61.7283,61.8767,3650.0
2021-03-03 15:30:00,75.0,75.05,74.69,74.69,4200.0,61.852,61.8932,61.5963,61.5963,4200.0
2021-03-03 15:40:00,74.7,75.6,74.7,75.27,20099.0,61.6046,62.3468,61.6046,62.0747,20099.0
2021-03-03 15:50:00,75.14,75.3,74.39,74.39,21437.0,61.9674,62.0994,61.3489,61.3489,21437.0
2021-03-04 09:30:00,75.51,78.14,75.51,78.14,4256.0,62.2726,64.4415,62.2726,64.4415,4256.0
2021-03-04 09:40:00,78.08,79.09,76.41,76.41,9748.0,64.392,65.225,63.0148,63.0148,9748.0
2021-03-04 09:50:00,76.5,77.8,76.5,77.72,4150.0,63.089,64.1611,63.089,64.0952,4150.0
2021-03-04 10:00:00,77.6,78.01,76.94,77.15,1853.0,63.9962,64.3343,63.4519,63.6251,1853.0
2021-03-04 10:10:00,76.98,77.26,76.67,77.13,3945.0,63.4849,63.7158,63.2292,63.6086,3945.0
2021-03-04 10:20:00,77.24,78.5,77.13,78.5,5789.0,63.6993,64.7384,63.6086,64.7384,5789.0
2021-03-04 10:30:00,78.32,78.32,77.29,77.36,1956.0,64.59,64.59,63.7405,63.7983,1956.0
2021-03-04 10:40:00,77.26,78.79,77.25,78.79,7154.0,63.7158,64.9776,63.7075,64.9776,7154.0
2021-03-04 10:50:00,78.94,81.0,78.94,80.95,43034.0,65.1013,66.8001,65.1013,66.7589,43034.0
2021-03-04 11:00:00,81.14,82.1,81.06,81.87,19914.0,66.9156,67.7073,66.8496,67.5176,19914.0
2021-03-04 11:10:00,82.13,82.33,80.06,80.2,7948.0,67.732,67.897,66.0249,66.1404,7948.0
2021-03-04 11:20:00,80.34,80.85,80.34,80.68,3500.0,66.2558,66.6764,66.2558,66.5362,3500.0
2021-03-04 11:30:00,81.06,81.55,80.8,81.55,2175.0,66.8496,67.2537,66.6352,67.2537,2175.0
2021-03-04 11:40:00,81.74,82.0,81.61,81.88,2800.0,67.4104,67.6248,67.3032,67.5259,2800.0
2021-03-04 11:50:00,81.71,81.76,81.25,81.76,1663.0,67.3857,67.4269,67.0063,67.4269,1663.0
2021-03-04 12:00:00,81.7,82.54,81.7,82.33,3450.0,67.3774,68.0702,67.3774,67.897,3450.0
2021-03-04 12:10:00,82.33,82.58,81.68,82.58,3193.0,67.897,68.1032,67.3609,68.1032,3193.0
2021-03-04 12:20:00,82.19,82.59,81.88,82.34,3500.0,67.7815,68.1114,67.5259,67.9052,3500.0
2021-03-04 12:30:00,82.28,82.8,82.21,82.63,6978.0,67.8558,68.2846,67.798,68.1444,6978.0
2021-03-04 12:40:00,82.66,82.81,82.0,82.34,3289.0,68.1691,68.2928,67.6248,67.9052,3289.0
2021-03-04 12:50:00,82.51,82.51,79.9,80.02,13417.0,68.0454,68.0454,65.893,65.9919,13417.0
2021-03-04 13:00:00,80.27,80.6,79.7,80.05,3589.0,66.1981,66.4703,65.728,66.0167,3589.0
2021-03-04 13:10:00,79.97,80.0,79.4,79.8,2848.0,65.9507,65.9755,65.4806,65.8105,2848.0
2021-03-04 13:20:00,79.64,80.08,79.29,79.97,1727.0,65.6786,66.0414,65.3899,65.9507,1727.0
2021-03-04 13:30:00,80.13,80.91,79.94,80.91,4300.0,66.0827,66.7259,65.926,66.7259,4300.0
2021-03-04 13:40:00,80.89,81.14,80.45,80.52,3100.0,66.7094,66.9156,66.3466,66.4043,3100.0
2021-03-04 13:50:00,80.32,80.34,79.08,79.08,3250.0,66.2394,66.2558,65.2167,65.2167,3250.0
2021-03-04 14:00:00,79.04,79.68,78.73,79.68,2885.0,65.1837,65.7116,64.9281,65.7116,2885.0
2021-03-04 14:10:00,79.68,79.79,79.32,79.64,2600.0,65.7116,65.8023,65.4147,65.6786,2600.0
2021-03-04 14:20:00,79.77,79.9,79.41,79.69,4425.0,65.7858,65.893,65.4889,65.7198,4425.0
2021-03-04 14:30:00,79.56,79.56,79.01,79.29,1200.0,65.6126,65.6126,65.159,65.3899,1200.0
2021-03-04 14:40:00,79.37,80.36,79.28,80.36,2132.0,65.4559,66.2723,65.3817,66.2723,2132.0
2021-03-04 14:50:00,80.44,81.15,80.36,81.15,4500.0,66.3383,66.9239,66.2723,66.9239,4500.0
2021-03-04 15:00:00,81.2,81.34,80.41,80.41,1882.0,66.9651,67.0805,66.3136,66.3136,1882.0
2021-03-04 15:10:00,80.26,80.36,79.79,79.86,6085.0,66.1899,66.2723,65.8023,65.86,6085.0
2021-03-04 15:20:00,79.74,80.07,79.5,80.07,3144.0,65.761,66.0332,65.5631,66.0332,3144.0
2021-03-04 15:30:00,80.15,81.09,80.15,80.94,4250.0,66.0992,66.8744,66.0992,66.7507,4250.0
2021-03-04 15:40:00,80.96,81.31,80.73,80.73,5715.0,66.7672,67.0558,66.5775,66.5775,5715.0
2021-03-04 15:50:00,80.74,81.7,80.74,81.37,24958.0,66.5857,67.3774,66.5857,67.1053,24958.0
2021-03-05 09:30:00,84.0,85.23,82.75,84.54,20482.0,69.2742,70.2886,68.2434,69.7196,20482.0
2021-03-05 09:40:00,84.58,86.37,84.58,86.09,8351.0,69.7525,71.2287,69.7525,70.9978,8351.0
2021-03-05 09:50:00,85.66,85.66,83.61,84.81,9834.0,70.6432,70.6432,68.9526,69.9422,9834.0
2021-03-05 10:00:00,85.13,86.82,84.87,86.01,6376.0,70.2061,71.5999,69.9917,70.9319,6376.0
2021-03-05 10:10:00,86.21,86.44,85.26,86.42,7218.0,71.0968,71.2865,70.3133,71.27,7218.0
2021-03-05 10:20:00,86.28,86.7,85.41,85.41,7134.0,71.1545,71.5009,70.437,70.437,7134.0
2021-03-05 10:30:00,85.52,86.0,84.6,85.24,11217.0,70.5278,70.9236,69.769,70.2968,11217.0
2021-03-05 10:40:00,85.3,86.8,85.25,86.8,7280.0,70.3463,71.5834,70.3051,71.5834,7280.0
2021-03-05 10:50:00,86.79,87.9,86.68,86.68,10444.0,71.5751,72.4905,71.4844,71.4844,10444.0
2021-03-05 11:00:00,86.45,86.45,85.25,85.32,6069.0,71.2947,71.2947,70.3051,70.3628,6069.0
2021-03-05 11:10:00,85.36,85.79,84.71,85.0,8712.0,70.3958,70.7504,69.8598,70.0989,8712.0
2021-03-05 11:20:00,85.0,85.23,82.94,83.16,10435.0,70.0989,70.2886,68.4001,68.5815,10435.0
2021-03-05 11:30:00,83.73,86.5,83.73,85.83,8781.0,69.0516,71.336,69.0516,70.7834,8781.0
2021-03-05 11:40:00,85.91,86.74,85.53,86.34,8437.0,70.8494,71.5339,70.536,71.204,8437.0
2021-03-05 11:50:00,86.26,86.61,85.79,86.44,7251.0,71.138,71.4267,70.7504,71.2865,7251.0
2021-03-05 12:00:00,86.06,86.4,85.67,86.27,4216.0,70.9731,71.2535,70.6515,71.1463,4216.0
2021-03-05 12:10:00,86.2,87.54,86.19,87.54,9938.0,71.0886,72.1936,71.0803,72.1936,9938.0
2021-03-05 12:20:00,87.52,88.41,87.35,88.21,13485.0,72.1771,72.9111,72.0369,72.7462,13485.0
2021-03-05 12:30:00,88.01,88.68,87.86,88.44,10192.0,72.5812,73.1338,72.4575,72.9359,10192.0
2021-03-05 12:40:00,88.39,88.44,87.5,87.64,5880.0,72.8946,72.9359,72.1607,72.2761,5880.0
2021-03-05 12:50:00,87.41,87.82,86.78,87.82,9920.0,72.0864,72.4246,71.5669,72.4246,9920.0
2021-03-05 13:00:00,87.99,88.0,86.92,87.56,3378.0,72.5648,72.573,71.6823,72.2101,3378.0
2021-03-05 13:10:00,87.53,87.8,87.09,87.8,7200.0,72.1854,72.4081,71.8225,72.4081,7200.0
2021-03-05 13:20:00,87.82,87.96,87.46,87.92,2975.0,72.4246,72.54,72.1277,72.507,2975.0
2021-03-05 13:30:00,87.99,88.31,87.74,88.28,3172.0,72.5648,72.8287,72.3586,72.8039,3172.0
2021-03-05 13:40:00,88.67,88.67,88.15,88.37,3800.0,73.1255,73.1255,72.6967,72.8781,3800.0
2021-03-05 13:50:00,88.38,88.49,86.84,87.69,8610.0,72.8864,72.9771,71.6164,72.3173,8610.0
2021-03-05 14:00:00,87.3,87.58,86.81,87.0,3650.0,71.9957,72.2266,71.5916,71.7483,3650.0
2021-03-05 14:10:00,87.14,87.52,87.14,87.41,3939.0,71.8638,72.1771,71.8638,72.0864,3939.0
2021-03-05 14:20:00,87.38,87.75,87.23,87.47,6674.0,72.0617,72.3668,71.938,72.1359,6674.0
2021-03-05 14:30:00,87.5,87.51,86.5,86.52,4272.0,72.1607,72.1689,71.336,71.3525,4272.0
2021-03-05 14:40:00,86.58,86.76,85.9,86.14,4143.0,71.4019,71.5504,70.8411,71.0391,4143.0
2021-03-05 14:50:00,86.02,86.51,85.93,86.47,2315.0,70.9401,71.3442,70.8659,71.3112,2315.0
2021-03-05 15:00:00,86.75,86.99,86.29,86.36,4669.0,71.5421,71.7401,71.1628,71.2205,4669.0
2021-03-05 15:10:00,86.39,86.55,86.11,86.16,4469.0,71.2452,71.3772,71.0143,71.0556,4469.0
2021-03-05 15:20:00,86.14,86.16,85.62,85.63,5994.0,71.0391,71.0556,70.6102,70.6185,5994.0
2021-03-05 15:30:00,85.53,85.53,84.88,85.09,6235.0,70.536,70.536,70.0,70.1731,6235.0
2021-03-05 15:40:00,85.09,85.17,84.44,84.75,10354.0,70.1731,70.2391,69.6371,69.8927,10354.0
2021-03-05 15:50:00,84.89,85.42,84.8,85.24,19833.0,70.0082,70.4453,69.934,70.2968,19833.0
2021-03-08 09:30:00,86.7,87.38,85.71,86.8,5800.0,71.5009,72.0617,70.6845,71.5834,5800.0
2021-03-08 09:40:00,86.61,87.7,86.0,86.0,4844.0,71.4267,72.3256,70.9236,70.9236,4844.0
2021-03-08 09:50:00,85.85,86.07,84.88,85.12,4650.0,70.7999,70.9813,70.0,70.1979,4650.0
2021-03-08 10:00:00,84.82,85.26,83.9,84.19,4631.0,69.9505,70.3133,69.1918,69.4309,4631.0
2021-03-08 10:10:00,84.11,84.21,83.22,84.01,3905.0,69.3649,69.4474,68.631,69.2825,3905.0
2021-03-08 10:20:00,84.14,84.14,83.61,83.61,3500.0,69.3897,69.3897,68.9526,68.9526,3500.0
2021-03-08 10:30:00,83.68,83.93,83.68,83.87,2900.0,69.0103,69.2165,69.0103,69.167,2900.0
2021-03-08 10:40:00,83.99,84.33,83.89,84.29,1525.0,69.266,69.5464,69.1835,69.5134,1525.0
2021-03-08 10:50:00,84.07,84.09,83.44,84.09,1200.0,69.332,69.3484,68.8124,69.3484,1200.0
2021-03-08 11:00:00,84.1,84.11,83.85,84.1,5984.0,69.3567,69.3649,69.1505,69.3567,5984.0
2021-03-08 11:10:00,83.67,83.83,83.49,83.73,4200.0,69.0021,69.134,68.8536,69.0516,4200.0
2021-03-08 11:20:00,84.1,84.18,83.93,84.1,1350.0,69.3567,69.4227,69.2165,69.3567,1350.0
2021-03-08 11:30:00,83.95,83.95,83.55,83.6,1100.0,69.233,69.233,68.9031,68.9443,1100.0
2021-03-08 11:40:00,83.5,83.8,83.5,83.8,1429.0,68.8619,69.1093,68.8619,69.1093,1429.0
2021-03-08 11:50:00,83.85,84.0,83.74,83.81,783.0,69.1505,69.2742,69.0598,69.1175,783.0
2021-03-08 12:00:00,84.0,84.25,83.9,84.22,2200.0,69.2742,69.4804,69.1918,69.4557,2200.0
2021-03-08 12:10:00,84.26,84.35,84.08,84.22,1844.0,69.4886,69.5629,69.3402,69.4557,1844.0
2021-03-08 12:20:00,84.33,85.06,84.33,85.06,2245.0,69.5464,70.1484,69.5464,70.1484,2245.0
2021-03-08 12:30:00,85.28,85.28,84.67,84.69,2474.0,70.3298,70.3298,69.8268,69.8433,2474.0
2021-03-08 12:40:00,84.62,85.49,84.62,85.49,728.0,69.7855,70.503,69.7855,70.503,728.0
2021-03-08 12:50:00,85.5,85.64,85.39,85.64,800.0,70.5113,70.6267,70.4205,70.6267,800.0
2021-03-08 13:00:00,85.75,85.76,85.43,85.48,1800.0,70.7174,70.7257,70.4535,70.4948,1800.0
2021-03-08 13:10:00,85.48,85.5,85.37,85.39,1100.0,70.4948,70.5113,70.4041,70.4205,1100.0
2021-03-08 13:20:00,85.06,85.06,84.86,84.92,974.0,70.1484,70.1484,69.9835,70.0329,974.0
2021-03-08 13:30:00,84.88,84.88,83.81,83.81,2499.0,70.0,70.0,69.1175,69.1175,2499.0
2021-03-08 13:40:00,83.79,83.79,82.5,82.5,2844.0,69.101,69.101,68.0372,68.0372,2844.0
2021-03-08 13:50:00,82.32,82.58,81.91,81.91,3708.0,67.8887,68.1032,67.5506,67.5506,3708.0
2021-03-08 14:00:00,81.89,82.72,81.89,82.72,1181.0,67.5341,68.2186,67.5341,68.2186,1181.0
2021-03-08 14:10:00,82.77,82.88,82.7,82.84,800.0,68.2599,68.3506,68.2021,68.3176,800.0
2021-03-08 14:20:00,83.19,83.53,83.14,83.51,600.0,68.6062,68.8866,68.565,68.8701,600.0
2021-03-08 14:30:00,83.45,83.69,83.17,83.17,900.0,68.8206,69.0186,68.5897,68.5897,900.0
2021-03-08 14:40:00,83.16,83.21,82.76,83.07,2025.0,68.5815,68.6227,68.2516,68.5073,2025.0
2021-03-08 14:50:00,82.96,83.15,82.93,83.11,2000.0,68.4165,68.5732,68.3918,68.5402,2000.0
2021-03-08 15:00:00,82.75,83.02,82.61,83.02,2132.0,68.2434,68.466,68.1279,68.466,2132.0
2021-03-08 15:10:00,83.16,83.48,82.99,83.18,2186.0,68.5815,68.8454,68.4413,68.598,2186.0
2021-03-08 15:20:00,83.23,84.05,83.23,84.02,4650.0,68.6392,69.3155,68.6392,69.2907,4650.0
2021-03-08 15:30:00,83.99,84.65,83.99,84.25,2440.0,69.266,69.8103,69.266,69.4804,2440.0
2021-03-08 15:40:00,84.24,84.73,84.24,84.36,6063.0,69.4722,69.8763,69.4722,69.5711,6063.0
2021-03-08 15:50:00,84.51,84.79,84.13,84.17,9693.0,69.6948,69.9257,69.3814,69.4144,9693.0
2021-03-09 09:30:00,83.15,83.15,80.82,81.49,8015.0,68.5732,68.5732,66.6517,67.2042,8015.0
2021-03-09 09:40:00,81.65,82.41,81.01,82.07,11881.0,67.3362,67.963,66.8084,67.6826,11881.0
2021-03-09 09:50:00,81.93,82.74,80.94,80.94,5701.0,67.5671,68.2351,66.7507,66.7507,5701.0
2021-03-09 10:00:00,80.93,81.7,80.77,81.57,7755.0,66.7424,67.3774,66.6105,67.2702,7755.0
2021-03-09 10:10:00,81.63,81.79,81.01,81.3,3600.0,67.3197,67.4517,66.8084,67.0476,3600.0
2021-03-09 10:20:00,81.42,81.52,80.97,81.24,4158.0,67.1465,67.229,66.7754,66.9981,4158.0
2021-03-09 10:30:00,81.21,82.56,81.21,82.51,4610.0,66.9733,68.0867,66.9733,68.0454,4610.0
2021-03-09 10:40:00,82.46,82.5,81.85,82.2,6422.0,68.0042,68.0372,67.5011,67.7898,6422.0
2021-03-09 10:50:00,82.3,83.01,82.07,82.91,3900.0,67.8722,68.4578,67.6826,68.3753,3900.0
2021-03-09 11:00:00,83.09,83.59,82.78,83.11,5000.0,68.5238,68.9361,68.2681,68.5402,5000.0
2021-03-09 11:10:00,82.92,83.15,82.01,82.1,8230.0,68.3836,68.5732,67.6331,67.7073,8230.0
2021-03-09 11:20:00,82.1,82.12,81.5,81.74,3400.0,67.7073,67.7238,67.2125,67.4104,3400.0
2021-03-09 11:30:00,81.88,82.31,81.87,82.21,4600.0,67.5259,67.8805,67.5176,67.798,4600.0
2021-03-09 11:40:00,82.17,82.39,82.1,82.26,3000.0,67.765,67.9465,67.7073,67.8393,3000.0
2021-03-09 11:50:00,82.54,82.74,82.38,82.52,7100.0,68.0702,68.2351,67.9382,68.0537,7100.0
2021-03-09 12:00:00,81.92,82.0,81.7,81.7,1800.0,67.5589,67.6248,67.3774,67.3774,1800.0
2021-03-09 12:10:00,81.59,81.59,80.7,80.7,7523.0,67.2867,67.2867,66.5527,66.5527,7523.0
2021-03-09 12:20:00,80.69,80.84,80.53,80.81,2200.0,66.5445,66.6682,66.4125,66.6435,2200.0
2021-03-09 12:30:00,80.77,80.89,80.55,80.82,1950.0,66.6105,66.7094,66.429,66.6517,1950.0
2021-03-09 12:40:00,80.69,81.0,80.46,80.76,2511.0,66.5445,66.8001,66.3548,66.6022,2511.0
2021-03-09 12:50:00,80.66,81.13,80.61,80.99,3200.0,66.5198,66.9074,66.4785,66.7919,3200.0
2021-03-09 13:00:00,80.61,80.91,80.56,80.91,2600.0,66.4785,66.7259,66.4373,66.7259,2600.0
2021-03-09 13:10:00,80.91,81.06,80.68,80.8,800.0,66.7259,66.8496,66.5362,66.6352,800.0
2021-03-09 13:20:00,80.78,80.82,80.14,80.23,3600.0,66.6187,66.6517,66.0909,66.1651,3600.0
2021-03-09 13:30:00,80.24,80.24,79.99,80.05,1650.0,66.1734,66.1734,65.9672,66.0167,1650.0
2021-03-09 13:40:00,80.0,80.65,80.0,80.65,2343.0,65.9755,66.5115,65.9755,66.5115,2343.0
2021-03-09 13:50:00,80.43,80.43,80.11,80.36,2009.0,66.3301,66.3301,66.0662,66.2723,2009.0
2021-03-09 14:00:00,80.39,80.39,80.09,80.1,1200.0,66.2971,66.2971,66.0497,66.0579,1200.0
2021-03-09 14:10:00,80.0,80.09,79.97,80.07,2960.0,65.9755,66.0497,65.9507,66.0332,2960.0
2021-03-09 14:20:00,80.06,80.26,79.95,80.2,3458.0,66.0249,66.1899,65.9342,66.1404,3458.0
2021-03-09 14:30:00,80.25,80.89,80.25,80.86,2950.0,66.1816,66.7094,66.1816,66.6847,2950.0
2021-03-09 14:40:00,80.83,80.83,80.6,80.81,2100.0,66.6599,66.6599,66.4703,66.6435,2100.0
2021-03-09 14:50:00,80.82,81.43,80.82,81.11,2330.0,66.6517,67.1548,66.6517,66.8909,2330.0
2021-03-09 15:00:00,81.05,81.21,81.04,81.09,1600.0,66.8414,66.9733,66.8331,66.8744,1600.0
2021-03-09 15:10:00,81.15,81.15,80.7,80.9,2899.0,66.9239,66.9239,66.5527,66.7177,2899.0
2021-03-09 15:20:00,81.11,81.38,81.03,81.03,3427.0,66.8909,67.1135,66.8249,66.8249,3427.0
2021-03-09 15:30:00,81.12,81.28,80.96,80.96,5720.0,66.8991,67.0311,66.7672,66.7672,5720.0
2021-03-09 15:40:00,80.8,81.17,80.53,81.06,7411.0,66.6352,66.9403,66.4125,66.8496,7411.0
2021-03-09 15:50:00,81.11,81.46,80.78,81.1,26440.0,66.8909,67.1795,66.6187,66.8826,26440.0
2021-03-10 09:30:00,81.09,82.37,80.32,82.04,5146.0,66.8744,67.93,66.2394,67.6578,5146.0
2021-03-10 09:40:00,81.96,82.71,81.5,81.5,4800.0,67.5919,68.2104,67.2125,67.2125,4800.0
2021-03-10 09:50:00,81.41,81.41,80.4,80.6,4165.0,67.1383,67.1383,66.3053,66.4703,4165.0
2021-03-10 10:00:00,80.8,81.06,80.39,80.39,1500.0,66.6352,66.8496,66.2971,66.2971,1500.0
2021-03-10 10:10:00,80.99,81.19,80.73,81.11,2910.0,66.7919,66.9568,66.5775,66.8909,2910.0
2021-03-10 10:20:00,81.0,81.0,79.41,79.41,5703.0,66.8001,66.8001,65.4889,65.4889,5703.0
2021-03-10 10:30:00,79.7,80.86,79.6,80.8,2700.0,65.728,66.6847,65.6456,66.6352,2700.0
2021-03-10 10:40:00,80.61,81.41,80.61,81.41,3320.0,66.4785,67.1383,66.4785,67.1383,3320.0
2021-03-10 10:50:00,81.4,81.4,81.11,81.14,2350.0,67.13,67.13,66.8909,66.9156,2350.0
2021-03-10 11:00:00,81.29,81.56,81.28,81.28,2600.0,67.0393,67.262,67.0311,67.0311,2600.0
2021-03-10 11:10:00,81.2,81.47,80.6,80.6,3970.0,66.9651,67.1878,66.4703,66.4703,3970.0
2021-03-10 11:20:00,80.66,80.69,80.3,80.67,1800.0,66.5198,66.5445,66.2229,66.528,1800.0
2021-03-10 11:30:00,80.6,80.93,80.6,80.78,1100.0,66.4703,66.7424,66.4703,66.6187,1100.0
2021-03-10 11:40:00,80.56,80.6,79.94,80.53,1561.0,66.4373,66.4703,65.926,66.4125,1561.0
2021-03-10 11:50:00,80.64,80.76,80.51,80.51,2400.0,66.5033,66.6022,66.396,66.396,2400.0
2021-03-10 12:00:00,80.2,80.2,79.61,79.61,2000.0,66.1404,66.1404,65.6538,65.6538,2000.0
2021-03-10 12:10:00,79.56,79.84,79.53,79.73,5024.0,65.6126,65.8435,65.5878,65.7528,5024.0
2021-03-10 12:20:00,79.6,79.6,78.79,78.93,3744.0,65.6456,65.6456,64.9776,65.093,3744.0
2021-03-10 12:30:00,78.94,79.24,78.91,79.1,3214.0,65.1013,65.3487,65.0765,65.2332,3214.0
2021-03-10 12:40:00,79.0,80.01,79.0,79.71,5503.0,65.1508,65.9837,65.1508,65.7363,5503.0
2021-03-10 12:50:00,79.8,80.02,79.76,79.83,1900.0,65.8105,65.9919,65.7775,65.8353,1900.0
2021-03-10 13:00:00,79.8,80.19,79.59,80.1,1900.0,65.8105,66.1321,65.6373,66.0579,1900.0
2021-03-10 13:10:00,80.26,80.35,80.22,80.35,600.0,66.1899,66.2641,66.1569,66.2641,600.0
2021-03-10 13:20:00,80.4,80.51,80.27,80.51,1000.0,66.3053,66.396,66.1981,66.396,1000.0
2021-03-10 13:30:00,80.49,80.59,80.42,80.59,1600.0,66.3796,66.462,66.3218,66.462,1600.0
2021-03-10 13:40:00,80.44,80.5,80.08,80.35,1400.0,66.3383,66.3878,66.0414,66.2641,1400.0
2021-03-10 13:50:00,80.4,80.4,79.9,79.99,2300.0,66.3053,66.3053,65.893,65.9672,2300.0
2021-03-10 14:00:00,80.12,80.19,79.86,79.86,2300.0,66.0744,66.1321,65.86,65.86,2300.0
2021-03-10 14:10:00,80.1,80.15,79.98,80.11,800.0,66.0579,66.0992,65.959,66.0662,800.0
2021-03-10 14:20:00,80.15,80.3,80.07,80.08,1700.0,66.0992,66.2229,66.0332,66.0414,1700.0
2021-03-10 14:30:00,80.21,80.21,79.9,79.98,1173.0,66.1486,66.1486,65.893,65.959,1173.0
2021-03-10 14:40:00,79.97,80.5,79.81,80.5,3660.0,65.9507,66.3878,65.8188,66.3878,3660.0
2021-03-10 14:50:00,80.62,80.78,80.4,80.78,2000.0,66.4868,66.6187,66.3053,66.6187,2000.0
2021-03-10 15:00:00,80.73,81.0,80.35,80.4,2908.0,66.5775,66.8001,66.2641,66.3053,2908.0
2021-03-10 15:10:00,80.2,80.35,80.0,80.33,3484.0,66.1404,66.2641,65.9755,66.2476,3484.0
2021-03-10 15:20:00,80.38,80.53,80.38,80.43,2900.0,66.2888,66.4125,66.2888,66.3301,2900.0
2021-03-10 15:30:00,80.47,80.87,80.45,80.78,4131.0,66.3631,66.6929,66.3466,66.6187,4131.0
2021-03-10 15:40:00,80.73,81.38,80.73,81.35,5721.0,66.5775,67.1135,66.5775,67.0888,5721.0
2021-03-10 15:50:00,81.38,81.56,80.79,80.93,13659.0,67.1135,67.262,66.627,66.7424,13659.0
2021-03-11 09:30:00,82.3,82.3,81.63,82.07,4222.0,67.8722,67.8722,67.3197,67.6826,4222.0
2021-03-11 09:40:00,82.23,82.5,82.08,82.15,3846.0,67.8145,68.0372,67.6908,67.7485,3846.0
2021-03-11 09:50:00,82.47,83.06,82.47,82.51,4692.0,68.0124,68.499,68.0124,68.0454,4692.0
2021-03-11 10:00:00,82.46,82.8,82.35,82.64,3860.0,68.0042,68.2846,67.9135,68.1526,3860.0
2021-03-11 10:10:00,82.69,82.97,82.6,82.79,4600.0,68.1939,68.4248,68.1197,68.2763,4600.0
2021-03-11 10:20:00,83.18,83.7,83.18,83.51,2400.0,68.598,69.0268,68.598,68.8701,2400.0
2021-03-11 10:30:00,83.4,83.75,83.2,83.2,5300.0,68.7794,69.0681,68.6145,68.6145,5300.0
2021-03-11 10:40:00,83.37,84.57,83.37,84.57,3324.0,68.7547,69.7443,68.7547,69.7443,3324.0
2021-03-11 10:50:00,84.76,85.37,84.76,85.0,8136.0,69.901,70.4041,69.901,70.0989,8136.0
2021-03-11 11:00:00,85.01,85.54,84.96,85.47,9144.0,70.1072,70.5443,70.0659,70.4865,9144.0
2021-03-11 11:10:00,85.64,85.95,85.44,85.95,9900.0,70.6267,70.8824,70.4618,70.8824,9900.0
2021-03-11 11:20:00,85.96,85.96,85.45,85.54,4145.0,70.8906,70.8906,70.47,70.5443,4145.0
2021-03-11 11:30:00,85.53,85.53,85.17,85.4,2400.0,70.536,70.536,70.2391,70.4288,2400.0
2021-03-11 11:40:00,85.27,85.42,85.12,85.2,2100.0,70.3216,70.4453,70.1979,70.2639,2100.0
2021-03-11 11:50:00,85.04,85.04,84.26,84.26,6415.0,70.1319,70.1319,69.4886,69.4886,6415.0
2021-03-11 12:00:00,84.43,84.46,83.99,84.03,1805.0,69.6288,69.6536,69.266,69.299,1805.0
2021-03-11 12:10:00,83.94,83.94,83.77,83.88,1700.0,69.2247,69.2247,69.0845,69.1753,1700.0
2021-03-11 12:20:00,83.83,84.22,83.82,84.17,1745.0,69.134,69.4557,69.1258,69.4144,1745.0
2021-03-11 12:30:00,84.69,84.99,84.65,84.99,1300.0,69.8433,70.0907,69.8103,70.0907,1300.0
2021-03-11 12:40:00,85.27,85.4,85.23,85.33,1784.0,70.3216,70.4288,70.2886,70.3711,1784.0
2021-03-11 12:50:00,85.11,85.2,85.0,85.17,1100.0,70.1896,70.2639,70.0989,70.2391,1100.0
2021-03-11 13:00:00,85.25,85.64,85.25,85.55,1500.0,70.3051,70.6267,70.3051,70.5525,1500.0
2021-03-11 13:10:00,85.49,85.49,85.02,85.16,3330.0,70.503,70.503,70.1154,70.2309,3330.0
2021-03-11 13:20:00,85.16,85.16,84.93,84.93,902.0,70.2309,70.2309,70.0412,70.0412,902.0
2021-03-11 13:30:00,85.09,85.09,84.8,84.8,700.0,70.1731,70.1731,69.934,69.934,700.0
2021-03-11 13:40:00,84.35,84.57,84.29,84.29,2558.0,69.5629,69.7443,69.5134,69.5134,2558.0
2021-03-11 13:50:00,84.07,84.51,83.73,83.95,4690.0,69.332,69.6948,69.0516,69.233,4690.0
2021-03-11 14:00:00,83.97,84.05,83.71,83.75,3250.0,69.2495,69.3155,69.0351,69.0681,3250.0
2021-03-11 14:10:00,83.82,84.15,83.69,84.15,1700.0,69.1258,69.3979,69.0186,69.3979,1700.0
2021-03-11 14:20:00,84.15,84.67,84.15,84.57,1200.0,69.3979,69.8268,69.3979,69.7443,1200.0
2021-03-11 14:30:00,84.61,84.61,84.34,84.54,900.0,69.7773,69.7773,69.5546,69.7196,900.0
2021-03-11 14:40:00,84.53,84.62,84.49,84.49,1200.0,69.7113,69.7855,69.6783,69.6783,1200.0
2021-03-11 14:50:00,84.5,84.73,84.5,84.73,1500.0,69.6866,69.8763,69.6866,69.8763,1500.0
2021-03-11 15:00:00,84.87,85.01,84.83,84.83,1500.0,69.9917,70.1072,69.9587,69.9587,1500.0
2021-03-11 15:10:00,84.75,84.75,84.19,84.2,1500.0,69.8927,69.8927,69.4309,69.4392,1500.0
2021-03-11 15:20:00,84.11,84.29,84.04,84.14,3298.0,69.3649,69.5134,69.3072,69.3897,3298.0
2021-03-11 15:30:00,84.2,84.33,83.9,84.16,3447.0,69.4392,69.5464,69.1918,69.4062,3447.0
2021-03-11 15:40:00,84.07,84.07,83.77,83.88,5092.0,69.332,69.332,69.0845,69.1753,5092.0
2021-03-11 15:50:00,83.93,84.18,83.74,84.05,8249.0,69.2165,69.4227,69.0598,69.3155,8249.0
2021-03-12 09:30:00,83.77,84.7,83.33,84.22,1600.0,69.0845,69.8515,68.7217,69.4557,1600.0
2021-03-12 09:40:00,84.19,84.55,83.9,84.05,2549.0,69.4309,69.7278,69.1918,69.3155,2549.0
2021-03-12 09:50:00,84.15,84.22,83.57,83.83,3310.0,69.3979,69.4557,68.9196,69.134,3310.0
2021-03-12 10:00:00,83.61,83.75,83.25,83.44,4528.0,68.9526,69.0681,68.6557,68.8124,4528.0
2021-03-12 10:10:00,83.65,83.65,82.86,83.35,4146.0,68.9856,68.9856,68.3341,68.7382,4146.0
2021-03-12 10:20:00,83.31,83.82,83.3,83.52,3455.0,68.7052,69.1258,68.6969,68.8784,3455.0
2021-03-12 10:30:00,83.33,83.64,83.2,83.64,900.0,68.7217,68.9773,68.6145,68.9773,900.0
2021-03-12 10:40:00,83.79,84.12,83.76,83.97,3690.0,69.101,69.3732,69.0763,69.2495,3690.0
2021-03-12 10:50:00,83.94,84.02,83.59,83.99,1679.0,69.2247,69.2907,68.9361,69.266,1679.0
2021-03-12 11:00:00,83.94,84.13,83.47,84.13,2797.0,69.2247,69.3814,68.8371,69.3814,2797.0
2021-03-12 11:10:00,84.32,84.32,84.1,84.12,1300.0,69.5381,69.5381,69.3567,69.3732,1300.0
2021-03-12 11:20:00,84.1,84.1,83.88,83.88,3833.0,69.3567,69.3567,69.1753,69.1753,3833.0
2021-03-12 11:30:00,83.83,84.06,83.31,83.56,3800.0,69.134,69.3237,68.7052,68.9114,3800.0
2021-03-12 11:40:00,83.52,83.52,83.26,83.33,2000.0,68.8784,68.8784,68.664,68.7217,2000.0
2021-03-12 11:50:00,83.64,83.64,83.6,83.61,500.0,68.9773,68.9773,68.9443,68.9526,500.0
2021-03-12 12:00:00,83.72,84.09,83.72,83.87,1000.0,69.0433,69.3484,69.0433,69.167,1000.0
2021-03-12 12:10:00,83.51,83.54,83.45,83.54,500.0,68.8701,68.8949,68.8206,68.8949,500.0
2021-03-12 12:20:00,83.75,83.75,83.36,83.41,2300.0,69.0681,69.0681,68.7464,68.7877,2300.0
2021-03-12 12:30:00,83.2,83.6,83.2,83.6,2100.0,68.6145,68.9443,68.6145,68.9443,2100.0
2021-03-12 12:40:00,83.52,83.52,83.05,83.1,2400.0,68.8784,68.8784,68.4908,68.532,2400.0
2021-03-12 12:50:00,83.13,83.44,83.04,83.18,1100.0,68.5567,68.8124,68.4825,68.598,1100.0
2021-03-12 13:00:00,83.25,83.25,82.85,82.85,2975.0,68.6557,68.6557,68.3258,68.3258,2975.0
2021-03-12 13:10:00,82.84,83.02,82.82,83.02,1000.0,68.3176,68.466,68.3011,68.466,1000.0
2021-03-12 13:20:00,82.96,82.96,82.75,82.8,1500.0,68.4165,68.4165,68.2434,68.2846,1500.0
2021-03-12 13:30:00,82.85,82.88,82.47,82.5,2405.0,68.3258,68.3506,68.0124,68.0372,2405.0
2021-03-12 13:40:00,82.36,82.61,82.36,82.38,3101.0,67.9217,68.1279,67.9217,67.9382,3101.0
2021-03-12 13:50:00,82.27,82.4,81.75,82.06,4000.0,67.8475,67.9547,67.4187,67.6743,4000.0
2021-03-12 14:00:00,82.15,82.38,82.15,82.26,1900.0,67.7485,67.9382,67.7485,67.8393,1900.0
2021-03-12 14:10:00,82.16,82.16,81.94,82.01,1400.0,67.7568,67.7568,67.5754,67.6331,1400.0
2021-03-12 14:20:00,81.89,82.0,81.7,82.0,3093.0,67.5341,67.6248,67.3774,67.6248,3093.0
2021-03-12 14:30:00,81.9,82.03,81.86,82.0,1727.0,67.5424,67.6496,67.5094,67.6248,1727.0
2021-03-12 14:40:00,81.99,82.06,81.87,81.87,1204.0,67.6166,67.6743,67.5176,67.5176,1204.0
2021-03-12 14:50:00,81.94,82.17,81.86,82.13,1900.0,67.5754,67.765,67.5094,67.732,1900.0
2021-03-12 15:00:00,82.12,82.12,81.94,82.11,1000.0,67.7238,67.7238,67.5754,67.7156,1000.0
2021-03-12 15:10:00,82.21,82.28,81.97,82.1,2434.0,67.798,67.8558,67.6001,67.7073,2434.0
2021-03-12 15:20:00,82.14,82.16,82.04,82.04,2600.0,67.7403,67.7568,67.6578,67.6578,2600.0
2021-03-12 15:30:00,82.03,82.08,81.97,82.05,2200.0,67.6496,67.6908,67.6001,67.6661,2200.0
2021-03-12 15:40:00,81.95,81.95,81.8,81.95,4908.0,67.5836,67.5836,67.4599,67.5836,4908.0
2021-03-12 15:50:00,82.06,82.22,81.79,82.0,18666.0,67.6743,67.8063,67.4517,67.6248,18666.0
2021-03-15 09:30:00,82.09,83.04,81.78,82.79,4528.0,67.6991,68.4825,67.4434,68.2763,4528.0
2021-03-15 09:40:00,82.92,82.95,82.3,82.63,2998.0,68.3836,68.4083,67.8722,68.1444,2998.0
2021-03-15 09:50:00,82.51,82.73,81.88,82.73,3437.0,68.0454,68.2269,67.5259,68.2269,3437.0
2021-03-15 10:00:00,82.74,82.87,81.91,81.99,3743.0,68.2351,68.3423,67.5506,67.6166,3743.0
2021-03-15 10:10:00,81.81,82.57,81.73,82.49,6900.0,67.4681,68.0949,67.4022,68.0289,6900.0
2021-03-15 10:20:00,82.55,83.72,82.55,83.27,6500.0,68.0784,69.0433,68.0784,68.6722,6500.0
2021-03-15 10:30:00,83.2,83.76,83.11,83.14,2900.0,68.6145,69.0763,68.5402,68.565,2900.0
2021-03-15 10:40:00,83.08,83.1,82.18,82.18,4262.0,68.5155,68.532,67.7733,67.7733,4262.0
2021-03-15 10:50:00,82.0,82.41,81.98,82.24,4248.0,67.6248,67.963,67.6083,67.8228,4248.0
2021-03-15 11:00:00,82.34,82.86,82.34,82.67,2000.0,67.9052,68.3341,67.9052,68.1774,2000.0
2021-03-15 11:10:00,82.8,83.39,82.76,83.31,4723.0,68.2846,68.7712,68.2516,68.7052,4723.0
2021-03-15 11:20:00,83.26,83.7,83.06,83.14,2300.0,68.664,69.0268,68.499,68.565,2300.0
2021-03-15 11:30:00,83.24,83.24,82.55,82.64,2156.0,68.6475,68.6475,68.0784,68.1526,2156.0
2021-03-15 11:40:00,82.76,83.16,82.58,82.76,2145.0,68.2516,68.5815,68.1032,68.2516,2145.0
2021-03-15 11:50:00,82.76,82.87,82.69,82.83,3668.0,68.2516,68.3423,68.1939,68.3093,3668.0
2021-03-15 12:00:00,82.78,83.11,82.78,82.98,2321.0,68.2681,68.5402,68.2681,68.433,2321.0
2021-03-15 12:10:00,83.1,83.34,83.09,83.09,1530.0,68.532,68.7299,68.5238,68.5238,1530.0
2021-03-15 12:20:00,83.0,83.05,82.83,83.02,2044.0,68.4495,68.4908,68.3093,68.466,2044.0
2021-03-15 12:30:00,83.09,83.5,83.06,83.2,1866.0,68.5238,68.8619,68.499,68.6145,1866.0
2021-03-15 12:40:00,83.08,83.42,83.08,83.39,1724.0,68.5155,68.7959,68.5155,68.7712,1724.0
2021-03-15 12:50:00,83.4,83.59,83.26,83.48,2045.0,68.7794,68.9361,68.664,68.8454,2045.0
2021-03-15 13:00:00,83.48,83.48,83.29,83.37,2016.0,68.8454,68.8454,68.6887,68.7547,2016.0
2021-03-15 13:10:00,83.47,83.67,83.25,83.57,2335.0,68.8371,69.0021,68.6557,68.9196,2335.0
2021-03-15 13:20:00,83.56,83.66,83.51,83.57,2376.0,68.9114,68.9938,68.8701,68.9196,2376.0
2021-03-15 13:30:00,83.5,83.74,83.5,83.6,1378.0,68.8619,69.0598,68.8619,68.9443,1378.0
2021-03-15 13:40:00,83.65,83.8,83.6,83.79,1800.0,68.9856,69.1093,68.9443,69.101,1800.0
2021-03-15 13:50:00,83.74,83.94,83.74,83.83,2247.0,69.0598,69.2247,69.0598,69.134,2247.0
2021-03-15 14:00:00,83.92,83.94,83.6,83.75,2685.0,69.2083,69.2247,68.9443,69.0681,2685.0
2021-03-15 14:10:00,83.6,83.61,83.29,83.39,1756.0,68.9443,68.9526,68.6887,68.7712,1756.0
2021-03-15 14:20:00,83.27,83.49,83.26,83.49,2850.0,68.6722,68.8536,68.664,68.8536,2850.0
2021-03-15 14:30:00,83.48,83.51,83.23,83.26,2381.0,68.8454,68.8701,68.6392,68.664,2381.0
2021-03-15 14:40:00,83.18,83.37,83.13,83.13,2000.0,68.598,68.7547,68.5567,68.5567,2000.0
2021-03-15 14:50:00,83.18,83.38,83.18,83.36,1804.0,68.598,68.7629,68.598,68.7464,1804.0
2021-03-15 15:00:00,83.4,83.4,83.18,83.27,2045.0,68.7794,68.7794,68.598,68.6722,2045.0
2021-03-15 15:10:00,83.42,83.42,83.31,83.31,1297.0,68.7959,68.7959,68.7052,68.7052,1297.0
2021-03-15 15:20:00,83.34,83.42,83.21,83.38,3500.0,68.7299,68.7959,68.6227,68.7629,3500.0
2021-03-15 15:30:00,83.54,83.75,83.38,83.4,3178.0,68.8949,69.0681,68.7629,68.7794,3178.0
2021-03-15 15:40:00,83.44,83.94,83.44,83.8,4641.0,68.8124,69.2247,68.8124,69.1093,4641.0
2021-03-15 15:50:00,83.77,84.39,83.77,84.33,12193.0,69.0845,69.5959,69.0845,69.5464,12193.0
2021-03-16 09:30:00,82.0,82.7,81.77,82.63,4900.0,67.6248,68.2021,67.4352,68.1444,4900.0
2021-03-16 09:40:00,82.34,82.34,80.5,80.5,9142.0,67.9052,67.9052,66.3878,66.3878,9142.0
2021-03-16 09:50:00,80.4,80.93,80.21,80.92,5270.0,66.3053,66.7424,66.1486,66.7342,5270.0
2021-03-16 10:00:00,80.88,80.89,79.91,79.91,4020.0,66.7012,66.7094,65.9012,65.9012,4020.0
2021-03-16 10:10:00,79.97,80.25,79.63,80.13,4908.0,65.9507,66.1816,65.6703,66.0827,4908.0
2021-03-16 10:20:00,80.28,80.64,80.13,80.61,4750.0,66.2064,66.5033,66.0827,66.4785,4750.0
2021-03-16 10:30:00,80.62,80.64,80.23,80.47,16842.0,66.4868,66.5033,66.1651,66.3631,16842.0
2021-03-16 10:40:00,80.55,80.65,80.22,80.33,16427.0,66.429,66.5115,66.1569,66.2476,16427.0
2021-03-16 10:50:00,80.12,80.31,79.74,79.8,6067.0,66.0744,66.2311,65.761,65.8105,6067.0
2021-03-16 11:00:00,79.82,80.0,79.45,79.87,5083.0,65.827,65.9755,65.5219,65.8682,5083.0
2021-03-16 11:10:00,79.79,80.5,79.57,80.48,3394.0,65.8023,66.3878,65.6208,66.3713,3394.0
2021-03-16 11:20:00,80.55,80.8,80.36,80.74,5925.0,66.429,66.6352,66.2723,66.5857,5925.0
2021-03-16 11:30:00,80.8,80.8,80.65,80.73,4815.0,66.6352,66.6352,66.5115,66.5775,4815.0
2021-03-16 11:40:00,80.72,80.98,80.63,80.98,2100.0,66.5692,66.7837,66.495,66.7837,2100.0
2021-03-16 11:50:00,81.0,81.66,81.0,81.66,4207.0,66.8001,67.3444,66.8001,67.3444,4207.0
2021-03-16 12:00:00,81.85,82.66,81.75,82.5,3868.0,67.5011,68.1691,67.4187,68.0372,3868.0
2021-03-16 12:10:00,82.5,82.5,81.89,81.9,2700.0,68.0372,68.0372,67.5341,67.5424,2700.0
2021-03-16 12:20:00,81.85,82.03,81.76,81.84,1865.0,67.5011,67.6496,67.4269,67.4929,1865.0
2021-03-16 12:30:00,81.97,82.16,81.71,82.07,2510.0,67.6001,67.7568,67.3857,67.6826,2510.0
2021-03-16 12:40:00,82.09,82.25,82.03,82.25,2845.0,67.6991,67.831,67.6496,67.831,2845.0
2021-03-16 12:50:00,82.28,82.5,82.24,82.39,1882.0,67.8558,68.0372,67.8228,67.9465,1882.0
2021-03-16 13:00:00,82.46,82.46,81.97,81.97,1300.0,68.0042,68.0042,67.6001,67.6001,1300.0
2021-03-16 13:10:00,81.88,82.08,81.82,82.08,600.0,67.5259,67.6908,67.4764,67.6908,600.0
2021-03-16 13:20:00,81.95,81.95,81.65,81.8,1921.0,67.5836,67.5836,67.3362,67.4599,1921.0
2021-03-16 13:30:00,81.89,81.99,81.84,81.84,1971.0,67.5341,67.6166,67.4929,67.4929,1971.0
2021-03-16 13:40:00,81.85,82.01,81.79,81.96,3816.0,67.5011,67.6331,67.4517,67.5919,3816.0
2021-03-16 13:50:00,82.01,82.12,81.85,81.96,3000.0,67.6331,67.7238,67.5011,67.5919,3000.0
2021-03-16 14:00:00,81.94,82.18,81.94,82.18,1463.0,67.5754,67.7733,67.5754,67.7733,1463.0
2021-03-16 14:10:00,82.11,82.11,81.93,81.93,1541.0,67.7156,67.7156,67.5671,67.5671,1541.0
2021-03-16 14:20:00,81.84,81.84,81.0,81.0,4880.0,67.4929,67.4929,66.8001,66.8001,4880.0
2021-03-16 14:30:00,81.14,81.52,81.14,81.3,3600.0,66.9156,67.229,66.9156,67.0476,3600.0
2021-03-16 14:40:00,81.2,81.2,80.98,81.09,2242.0,66.9651,66.9651,66.7837,66.8744,2242.0
2021-03-16 14:50:00,81.05,81.25,81.04,81.23,2132.0,66.8414,67.0063,66.8331,66.9898,2132.0
2021-03-16 15:00:00,81.12,81.34,81.05,81.34,6793.0,66.8991,67.0805,66.8414,67.0805,6793.0
2021-03-16 15:10:00,81.42,81.47,81.32,81.38,3400.0,67.1465,67.1878,67.064,67.1135,3400.0
2021-03-16 15:20:00,81.35,81.99,81.35,81.64,2800.0,67.0888,67.6166,67.0888,67.3279,2800.0
2021-03-16 15:30:00,81.66,81.73,81.44,81.52,4050.0,67.3444,67.4022,67.163,67.229,4050.0
2021-03-16 15:40:00,81.55,81.83,81.5,81.58,5230.0,67.2537,67.4846,67.2125,67.2785,5230.0
2021-03-16 15:50:00,81.62,82.34,81.62,81.97,44320.0,67.3115,67.9052,67.3115,67.6001,44320.0
2021-03-17 09:30:00,81.46,82.29,81.46,82.29,1663.0,67.1795,67.864,67.1795,67.864,1663.0
2021-03-17 09:40:00,82.81,82.83,81.5,81.5,3070.0,68.2928,68.3093,67.2125,67.2125,3070.0
2021-03-17 09:50:00,81.39,81.95,81.26,81.49,1500.0,67.1218,67.5836,67.0146,67.2042,1500.0
2021-03-17 10:00:00,81.16,81.37,80.81,80.94,4146.0,66.9321,67.1053,66.6435,66.7507,4146.0
2021-03-17 10:10:00,81.0,81.45,80.91,81.1,2393.0,66.8001,67.1713,66.7259,66.8826,2393.0
2021-03-17 10:20:00,81.09,81.14,80.53,80.77,4000.0,66.8744,66.9156,66.4125,66.6105,4000.0
2021-03-17 10:30:00,80.68,80.68,79.67,79.7,7334.0,66.5362,66.5362,65.7033,65.728,7334.0
2021-03-17 10:40:00,79.63,79.66,79.05,79.26,3020.0,65.6703,65.6951,65.192,65.3652,3020.0
2021-03-17 10:50:00,79.31,79.96,79.31,79.86,2516.0,65.4064,65.9425,65.4064,65.86,2516.0
2021-03-17 11:00:00,79.62,79.9,79.54,79.87,12183.0,65.6621,65.893,65.5961,65.8682,12183.0
2021-03-17 11:10:00,80.03,80.05,79.53,79.67,4062.0,66.0002,66.0167,65.5878,65.7033,4062.0
2021-03-17 11:20:00,79.69,80.0,79.68,79.95,1200.0,65.7198,65.9755,65.7116,65.9342,1200.0
2021-03-17 11:30:00,80.05,80.23,80.05,80.23,2000.0,66.0167,66.1651,66.0167,66.1651,2000.0
2021-03-17 11:40:00,80.18,80.48,80.18,80.33,1955.0,66.1239,66.3713,66.1239,66.2476,1955.0
2021-03-17 11:50:00,80.31,80.37,79.91,79.94,2000.0,66.2311,66.2806,65.9012,65.926,2000.0
2021-03-17 12:00:00,80.03,80.39,80.03,80.31,1600.0,66.0002,66.2971,66.0002,66.2311,1600.0
2021-03-17 12:10:00,80.34,80.37,80.21,80.33,1900.0,66.2558,66.2806,66.1486,66.2476,1900.0
2021-03-17 12:20:00,80.1,80.1,79.74,79.96,2400.0,66.0579,66.0579,65.761,65.9425,2400.0
2021-03-17 12:30:00,79.97,80.01,79.78,79.91,1200.0,65.9507,65.9837,65.794,65.9012,1200.0
2021-03-17 12:40:00,79.76,79.76,79.57,79.57,2916.0,65.7775,65.7775,65.6208,65.6208,2916.0
2021-03-17 12:50:00,79.51,79.77,79.49,79.77,1000.0,65.5714,65.7858,65.5549,65.7858,1000.0
2021-03-17 13:00:00,79.79,79.8,79.65,79.65,900.0,65.8023,65.8105,65.6868,65.6868,900.0
2021-03-17 13:10:00,79.63,79.66,79.1,79.26,2200.0,65.6703,65.6951,65.2332,65.3652,2200.0
2021-03-17 13:20:00,79.15,79.68,79.15,79.59,4052.0,65.2745,65.7116,65.2745,65.6373,4052.0
2021-03-17 13:30:00,79.65,80.06,79.58,80.06,3500.0,65.6868,66.0249,65.6291,66.0249,3500.0
2021-03-17 13:40:00,80.02,80.46,80.01,80.46,2049.0,65.9919,66.3548,65.9837,66.3548,2049.0
2021-03-17 13:50:00,80.24,80.31,80.14,80.14,3150.0,66.1734,66.2311,66.0909,66.0909,3150.0
2021-03-17 14:00:00,80.24,81.41,80.24,81.37,5600.0,66.1734,67.1383,66.1734,67.1053,5600.0
2021-03-17 14:10:00,81.64,82.19,81.12,81.38,4900.0,67.3279,67.7815,66.8991,67.1135,4900.0
2021-03-17 14:20:00,81.4,81.4,80.91,80.95,1700.0,67.13,67.13,66.7259,66.7589,1700.0
2021-03-17 14:30:00,80.85,81.38,80.79,81.38,7515.0,66.6764,67.1135,66.627,67.1135,7515.0
2021-03-17 14:40:00,81.26,81.76,81.26,81.72,1203.0,67.0146,67.4269,67.0146,67.3939,1203.0
2021-03-17 14:50:00,81.77,82.04,81.14,81.36,4800.0,67.4352,67.6578,66.9156,67.097,4800.0
2021-03-17 15:00:00,81.31,81.48,81.25,81.28,2200.0,67.0558,67.196,67.0063,67.0311,2200.0
2021-03-17 15:10:00,81.29,81.29,80.49,80.49,5931.0,67.0393,67.0393,66.3796,66.3796,5931.0
2021-03-17 15:20:00,80.55,80.82,80.54,80.62,2800.0,66.429,66.6517,66.4208,66.4868,2800.0
2021-03-17 15:30:00,80.82,81.05,80.58,80.65,3300.0,66.6517,66.8414,66.4538,66.5115,3300.0
2021-03-17 15:40:00,80.67,80.87,80.42,80.74,2782.0,66.528,66.6929,66.3218,66.5857,2782.0
2021-03-17 15:50:00,80.8,81.41,80.8,81.41,7620.0,66.6352,67.1383,66.6352,67.1383,7620.0
2021-03-18 09:30:00,80.7,81.14,80.21,81.14,3300.0,66.5527,66.9156,66.1486,66.9156,3300.0
2021-03-18 09:40:00,81.17,81.53,80.51,80.92,6300.0,66.9403,67.2372,66.396,66.7342,6300.0
2021-03-18 09:50:00,80.82,81.19,80.7,80.91,5422.0,66.6517,66.9568,66.5527,66.7259,5422.0
2021-03-18 10:00:00,80.2,80.21,79.55,79.67,9009.0,66.1404,66.1486,65.6043,65.7033,9009.0
2021-03-18 10:10:00,79.79,79.96,79.6,79.94,2747.0,65.8023,65.9425,65.6456,65.926,2747.0
2021-03-18 10:20:00,79.97,80.02,79.47,79.77,5473.0,65.9507,65.9919,65.5384,65.7858,5473.0
2021-03-18 10:30:00,79.79,80.12,79.79,80.03,5415.0,65.8023,66.0744,65.8023,66.0002,5415.0
2021-03-18 10:40:00,79.8,80.0,79.63,79.63,1890.0,65.8105,65.9755,65.6703,65.6703,1890.0
2021-03-18 10:50:00,79.67,79.67,78.64,78.98,2800.0,65.7033,65.7033,64.8539,65.1343,2800.0
2021-03-18 11:00:00,78.81,79.32,78.65,79.32,3421.0,64.9941,65.4147,64.8621,65.4147,3421.0
2021-03-18 11:10:00,79.39,79.82,79.32,79.73,1869.0,65.4724,65.827,65.4147,65.7528,1869.0
2021-03-18 11:20:00,79.77,79.99,79.77,79.93,1800.0,65.7858,65.9672,65.7858,65.9177,1800.0
2021-03-18 11:30:00,79.97,80.24,79.97,80.16,2750.0,65.9507,66.1734,65.9507,66.1074,2750.0
2021-03-18 11:40:00,80.1,80.1,79.7,79.89,800.0,66.0579,66.0579,65.728,65.8847,800.0
2021-03-18 11:50:00,79.98,79.98,79.56,79.71,1900.0,65.959,65.959,65.6126,65.7363,1900.0
2021-03-18 12:00:00,79.77,79.93,79.71,79.71,1633.0,65.7858,65.9177,65.7363,65.7363,1633.0
2021-03-18 12:10:00,79.76,79.96,79.76,79.81,1000.0,65.7775,65.9425,65.7775,65.8188,1000.0
2021-03-18 12:20:00,79.83,79.95,79.52,79.95,2708.0,65.8353,65.9342,65.5796,65.9342,2708.0
2021-03-18 12:30:00,80.02,80.02,79.72,79.83,1600.0,65.9919,65.9919,65.7445,65.8353,1600.0
2021-03-18 12:40:00,79.9,79.9,79.1,79.11,1900.0,65.893,65.893,65.2332,65.2415,1900.0
2021-03-18 12:50:00,79.0,79.0,78.38,78.9,4442.0,65.1508,65.1508,64.6395,65.0683,4442.0
2021-03-18 13:00:00,78.65,78.86,78.59,78.63,3389.0,64.8621,65.0353,64.8126,64.8456,3389.0
2021-03-18 13:10:00,78.74,79.01,78.74,79.01,800.0,64.9363,65.159,64.9363,65.159,800.0
2021-03-18 13:20:00,79.08,79.11,78.95,79.04,700.0,65.2167,65.2415,65.1095,65.1837,700.0
2021-03-18 13:30:00,79.14,79.3,79.11,79.26,2600.0,65.2662,65.3982,65.2415,65.3652,2600.0
2021-03-18 13:40:00,79.21,79.72,79.15,79.24,2267.0,65.3239,65.7445,65.2745,65.3487,2267.0
2021-03-18 13:50:00,79.37,79.43,79.34,79.34,700.0,65.4559,65.5054,65.4312,65.4312,700.0
2021-03-18 14:00:00,79.36,79.36,78.82,78.9,3451.0,65.4476,65.4476,65.0023,65.0683,3451.0
2021-03-18 14:10:00,78.76,78.82,78.44,78.44,2000.0,64.9528,65.0023,64.6889,64.6889,2000.0
2021-03-18 14:20:00,78.53,78.53,77.92,78.1,3117.0,64.7632,64.7632,64.2601,64.4085,3117.0
2021-03-18 14:30:00,78.27,78.4,77.73,77.87,4510.0,64.5487,64.6559,64.1034,64.2189,4510.0
2021-03-18 14:40:00,77.83,78.25,77.52,78.11,5600.0,64.1859,64.5322,63.9302,64.4168,5600.0
2021-03-18 14:50:00,78.3,78.34,77.7,77.83,4470.0,64.5735,64.6065,64.0787,64.1859,4470.0
2021-03-18 15:00:00,77.75,77.78,77.04,77.15,5487.0,64.1199,64.1446,63.5344,63.6251,5487.0
2021-03-18 15:10:00,77.13,77.23,75.51,75.8,12543.0,63.6086,63.6911,62.2726,62.5117,12543.0
2021-03-18 15:20:00,75.83,76.42,75.28,76.42,16067.0,62.5365,63.0231,62.0829,63.0231,16067.0
2021-03-18 15:30:00,76.41,76.41,74.88,75.01,15130.0,63.0148,63.0148,61.753,61.8602,15130.0
2021-03-18 15:40:00,75.04,75.06,74.57,74.62,16388.0,61.885,61.9015,61.4974,61.5386,16388.0
2021-03-18 15:50:00,74.67,75.59,74.67,75.06,27733.0,61.5798,62.3386,61.5798,61.9015,27733.0
2021-03-19 09:30:00,75.5,76.7,75.0,75.87,6053.0,62.2643,63.254,61.852,62.5695,6053.0
2021-03-19 09:40:00,75.65,75.66,74.45,74.55,3296.0,62.388,62.3963,61.3984,61.4809,3296.0
2021-03-19 09:50:00,74.47,76.54,74.47,76.54,945.0,61.4149,63.122,61.4149,63.122,945.0
2021-03-19 10:00:00,76.53,76.62,75.98,75.98,2262.0,63.1138,63.188,62.6602,62.6602,2262.0
2021-03-19 10:10:00,75.98,76.47,75.71,76.47,1100.0,62.6602,63.0643,62.4375,63.0643,1100.0
2021-03-19 10:20:00,76.53,76.77,76.46,76.74,1682.0,63.1138,63.3117,63.056,63.287,1682.0
2021-03-19 10:30:00,76.75,77.25,76.38,77.03,3562.0,63.2952,63.7075,62.9901,63.5261,3562.0
2021-03-19 10:40:00,77.09,77.28,76.85,77.17,2153.0,63.5756,63.7323,63.3777,63.6416,2153.0
2021-03-19 10:50:00,77.29,77.71,77.29,77.71,1565.0,63.7405,64.0869,63.7405,64.0869,1565.0
2021-03-19 11:00:00,77.43,77.43,77.2,77.41,1300.0,63.856,63.856,63.6663,63.8395,1300.0
2021-03-19 11:10:00,77.62,77.75,77.38,77.38,1600.0,64.0127,64.1199,63.8148,63.8148,1600.0
2021-03-19 11:20:00,77.33,77.33,77.17,77.17,200.0,63.7735,63.7735,63.6416,63.6416,200.0
2021-03-19 11:30:00,77.46,77.71,77.46,77.58,700.0,63.8807,64.0869,63.8807,63.9797,700.0
2021-03-19 11:40:00,77.66,77.66,77.5,77.5,300.0,64.0457,64.0457,63.9137,63.9137,300.0
2021-03-19 11:50:00,77.02,77.57,77.02,77.54,1916.0,63.5179,63.9714,63.5179,63.9467,1916.0
2021-03-19 12:00:00,77.5,77.64,77.49,77.49,790.0,63.9137,64.0292,63.9055,63.9055,790.0
2021-03-19 12:10:00,77.27,77.63,77.27,77.51,1728.0,63.724,64.0209,63.724,63.922,1728.0
2021-03-19 12:20:00,77.55,77.92,77.5,77.92,600.0,63.955,64.2601,63.9137,64.2601,600.0
2021-03-19 12:30:00,77.89,77.94,77.48,77.94,1716.0,64.2354,64.2766,63.8972,64.2766,1716.0
2021-03-19 12:40:00,78.02,78.62,78.0,78.62,3000.0,64.3426,64.8374,64.3261,64.8374,3000.0
2021-03-19 12:50:00,78.62,78.93,78.36,78.93,2009.0,64.8374,65.093,64.623,65.093,2009.0
2021-03-19 13:00:00,78.94,78.97,78.67,78.75,1737.0,65.1013,65.126,64.8786,64.9446,1737.0
2021-03-19 13:10:00,78.51,78.67,78.39,78.5,1815.0,64.7467,64.8786,64.6477,64.7384,1815.0
2021-03-19 13:20:00,78.65,78.65,78.08,78.08,1606.0,64.8621,64.8621,64.392,64.392,1606.0
2021-03-19 13:30:00,77.99,78.04,77.54,78.01,2285.0,64.3178,64.3591,63.9467,64.3343,2285.0
2021-03-19 13:40:00,78.2,78.21,77.99,78.02,900.0,64.491,64.4993,64.3178,64.3426,900.0
2021-03-19 13:50:00,78.18,78.29,77.98,77.98,1100.0,64.4745,64.5652,64.3096,64.3096,1100.0
2021-03-19 14:00:00,78.08,78.45,78.08,78.14,1600.0,64.392,64.6972,64.392,64.4415,1600.0
2021-03-19 14:10:00,78.13,78.27,77.91,77.91,1600.0,64.4333,64.5487,64.2518,64.2518,1600.0
2021-03-19 14:20:00,77.95,77.95,77.83,77.83,500.0,64.2848,64.2848,64.1859,64.1859,500.0
2021-03-19 14:30:00,78.09,78.13,77.92,77.98,1100.0,64.4003,64.4333,64.2601,64.3096,1100.0
2021-03-19 14:40:00,77.88,77.88,77.6,77.71,1800.0,64.2271,64.2271,63.9962,64.0869,1800.0
2021-03-19 14:50:00,77.77,78.16,77.69,78.16,2907.0,64.1364,64.458,64.0704,64.458,2907.0
2021-03-19 15:00:00,78.19,78.22,77.9,78.01,4816.0,64.4828,64.5075,64.2436,64.3343,4816.0
2021-03-19 15:10:00,78.0,78.42,78.0,78.42,2491.0,64.3261,64.6724,64.3261,64.6724,2491.0
2021-03-19 15:20:00,78.51,78.65,78.31,78.64,1685.0,64.7467,64.8621,64.5817,64.8539,1685.0
2021-03-19 15:30:00,78.66,78.68,78.45,78.45,3800.0,64.8704,64.8869,64.6972,64.6972,3800.0
2021-03-19 15:40:00,78.5,78.5,77.82,78.15,8300.0,64.7384,64.7384,64.1776,64.4498,8300.0
2021-03-19 15:50:00,77.99,78.0,75.67,75.8,120842.0,64.3178,64.3261,62.4045,62.5117,120842.0
2021-03-22 09:30:00,75.0,75.59,74.4,75.59,2663.0,61.852,62.3386,61.3572,62.3386,2663.0
2021-03-22 09:40:00,75.54,75.55,74.35,74.78,4100.0,62.2973,62.3056,61.3159,61.6706,4100.0
2021-03-22 09:50:00,75.37,75.37,74.58,74.61,6864.0,62.1571,62.1571,61.5056,61.5304,6864.0
2021-03-22 10:00:00,74.96,75.41,74.73,74.73,4423.0,61.819,62.1901,61.6293,61.6293,4423.0
2021-03-22 10:10:00,74.78,75.43,74.42,75.3,4639.0,61.6706,62.2066,61.3737,62.0994,4639.0
2021-03-22 10:20:00,75.43,75.43,74.2,74.33,4300.0,62.2066,62.2066,61.1922,61.2994,4300.0
2021-03-22 10:30:00,74.44,74.82,74.29,74.71,3000.0,61.3902,61.7035,61.2665,61.6128,3000.0
2021-03-22 10:40:00,74.74,75.0,74.52,75.0,5477.0,61.6376,61.852,61.4561,61.852,5477.0
2021-03-22 10:50:00,75.08,75.47,74.96,75.21,5128.0,61.918,62.2396,61.819,62.0252,5128.0
2021-03-22 11:00:00,75.27,75.27,74.81,74.96,3731.0,62.0747,62.0747,61.6953,61.819,3731.0
2021-03-22 11:10:00,74.85,74.93,74.32,74.32,5693.0,61.7283,61.7943,61.2912,61.2912,5693.0
2021-03-22 11:20:00,74.25,74.93,74.22,74.93,2900.0,61.2335,61.7943,61.2087,61.7943,2900.0
2021-03-22 11:30:00,74.88,75.55,74.88,75.39,1500.0,61.753,62.3056,61.753,62.1736,1500.0
2021-03-22 11:40:00,75.27,75.51,75.27,75.29,1200.0,62.0747,62.2726,62.0747,62.0911,1200.0
2021-03-22 11:50:00,75.38,75.64,75.34,75.59,1400.0,62.1654,62.3798,62.1324,62.3386,1400.0
2021-03-22 12:00:00,75.62,75.77,75.3,75.33,1500.0,62.3633,62.487,62.0994,62.1241,1500.0
2021-03-22 12:10:00,75.32,75.44,75.26,75.28,1700.0,62.1159,62.2149,62.0664,62.0829,1700.0
2021-03-22 12:20:00,75.22,75.24,74.76,74.9,3823.0,62.0334,62.0499,61.6541,61.7695,3823.0
2021-03-22 12:30:00,74.82,74.9,74.57,74.89,1500.0,61.7035,61.7695,61.4974,61.7613,1500.0
2021-03-22 12:40:00,74.84,74.84,74.38,74.7,2696.0,61.72,61.72,61.3407,61.6046,2696.0
2021-03-22 12:50:00,74.74,74.74,74.36,74.45,3600.0,61.6376,61.6376,61.3242,61.3984,3600.0
2021-03-22 13:00:00,74.31,74.71,74.2,74.68,2800.0,61.2829,61.6128,61.1922,61.5881,2800.0
2021-03-22 13:10:00,74.85,75.26,74.85,75.26,2600.0,61.7283,62.0664,61.7283,62.0664,2600.0
2021-03-22 13:20:00,75.44,75.53,75.26,75.53,2859.0,62.2149,62.2891,62.0664,62.2891,2859.0
2021-03-22 13:30:00,75.54,75.68,75.41,75.46,3700.0,62.2973,62.4128,62.1901,62.2313,3700.0
2021-03-22 13:40:00,75.45,75.61,75.25,75.27,2000.0,62.2231,62.3551,62.0582,62.0747,2000.0
2021-03-22 13:50:00,75.25,75.75,75.16,75.7,2598.0,62.0582,62.4705,61.9839,62.4293,2598.0
2021-03-22 14:00:00,75.63,75.95,75.51,75.93,2501.0,62.3715,62.6354,62.2726,62.619,2501.0
2021-03-22 14:10:00,75.96,75.96,75.58,75.59,1825.0,62.6437,62.6437,62.3303,62.3386,1825.0
2021-03-22 14:20:00,75.62,75.62,75.38,75.61,1300.0,62.3633,62.3633,62.1654,62.3551,1300.0
2021-03-22 14:30:00,75.5,75.66,75.47,75.66,3097.0,62.2643,62.3963,62.2396,62.3963,3097.0
2021-03-22 14:40:00,75.77,75.77,75.54,75.67,2000.0,62.487,62.487,62.2973,62.4045,2000.0
2021-03-22 14:50:00,75.58,75.64,75.33,75.41,1485.0,62.3303,62.3798,62.1241,62.1901,1485.0
2021-03-22 15:00:00,75.43,75.61,75.38,75.59,1000.0,62.2066,62.3551,62.1654,62.3386,1000.0
2021-03-22 15:10:00,75.62,75.71,75.59,75.62,2000.0,62.3633,62.4375,62.3386,62.3633,2000.0
2021-03-22 15:20:00,75.58,75.69,75.51,75.51,1200.0,62.3303,62.421,62.2726,62.2726,1200.0
2021-03-22 15:30:00,75.62,75.66,75.3,75.37,2700.0,62.3633,62.3963,62.0994,62.1571,2700.0
2021-03-22 15:40:00,75.49,75.49,75.25,75.37,3000.0,62.2561,62.2561,62.0582,62.1571,3000.0
2021-03-22 15:50:00,75.35,75.59,75.2,75.2,9100.0,62.1406,62.3386,62.0169,62.0169,9100.0
2021-03-23 09:30:00,72.04,73.2,71.63,73.06,13532.0,59.4109,60.3675,59.0728,60.2521,13532.0
2021-03-23 09:40:00,73.25,74.08,73.06,73.83,5120.0,60.4088,61.0933,60.2521,60.8871,5120.0
2021-03-23 09:50:00,73.62,74.4,73.5,74.4,3693.0,60.7139,61.3572,60.6149,61.3572,3693.0
2021-03-23 10:00:00,74.4,75.18,74.0,75.07,10230.0,61.3572,62.0004,61.0273,61.9097,10230.0
2021-03-23 10:10:00,75.04,75.07,74.21,74.64,4117.0,61.885,61.9097,61.2005,61.5551,4117.0
2021-03-23 10:20:00,74.72,74.75,74.24,74.26,4000.0,61.6211,61.6458,61.2252,61.2417,4000.0
2021-03-23 10:30:00,74.18,74.18,73.73,73.87,3889.0,61.1757,61.1757,60.8046,60.9201,3889.0
2021-03-23 10:40:00,73.93,74.25,73.93,74.02,6336.0,60.9696,61.2335,60.9696,61.0438,6336.0
2021-03-23 10:50:00,73.99,74.01,73.48,73.48,4143.0,61.019,61.0355,60.5985,60.5985,4143.0
2021-03-23 11:00:00,73.44,73.52,72.97,73.09,4430.0,60.5655,60.6314,60.1779,60.2768,4430.0
2021-03-23 11:10:00,73.01,74.33,73.01,74.33,3800.0,60.2108,61.2994,60.2108,61.2994,3800.0
2021-03-23 11:20:00,74.43,74.58,74.09,74.19,6981.0,61.3819,61.5056,61.1015,61.184,6981.0
2021-03-23 11:30:00,74.22,74.22,73.81,73.96,2700.0,61.2087,61.2087,60.8706,60.9943,2700.0
2021-03-23 11:40:00,74.04,74.29,73.75,74.29,1200.0,61.0603,61.2665,60.8211,61.2665,1200.0
2021-03-23 11:50:00,74.34,74.41,73.86,74.4,2895.0,61.3077,61.3654,60.9118,61.3572,2895.0
2021-03-23 12:00:00,74.45,74.88,74.41,74.85,3200.0,61.3984,61.753,61.3654,61.7283,3200.0
2021-03-23 12:10:00,74.82,74.82,74.48,74.5,2611.0,61.7035,61.7035,61.4231,61.4396,2611.0
2021-03-23 12:20:00,74.49,74.9,74.44,74.71,8187.0,61.4314,61.7695,61.3902,61.6128,8187.0
2021-03-23 12:30:00,74.96,74.96,74.69,74.78,1946.0,61.819,61.819,61.5963,61.6706,1946.0
2021-03-23 12:40:00,74.91,74.97,74.69,74.83,6935.0,61.7778,61.8272,61.5963,61.7118,6935.0
2021-03-23 12:50:00,74.88,75.13,74.86,74.99,3500.0,61.753,61.9592,61.7365,61.8437,3500.0
2021-03-23 13:00:00,75.03,75.13,74.86,74.86,3000.0,61.8767,61.9592,61.7365,61.7365,3000.0
2021-03-23 13:10:00,74.92,74.97,74.74,74.92,1352.0,61.786,61.8272,61.6376,61.786,1352.0
2021-03-23 13:20:00,74.86,75.01,74.8,75.01,1500.0,61.7365,61.8602,61.687,61.8602,1500.0
2021-03-23 13:30:00,75.01,75.01,74.6,74.81,2800.0,61.8602,61.8602,61.5221,61.6953,2800.0
2021-03-23 13:40:00,74.77,74.77,74.35,74.56,4716.0,61.6623,61.6623,61.3159,61.4891,4716.0
2021-03-23 13:50:00,74.45,74.46,74.0,74.18,4400.0,61.3984,61.4067,61.0273,61.1757,4400.0
2021-03-23 14:00:00,74.06,74.06,73.71,73.73,3100.0,61.0768,61.0768,60.7881,60.8046,3100.0
2021-03-23 14:10:00,73.67,73.67,72.8,72.8,4650.0,60.7551,60.7551,60.0377,60.0377,4650.0
2021-03-23 14:20:00,72.77,73.12,72.55,72.61,7614.0,60.0129,60.3016,59.8315,59.881,7614.0
2021-03-23 14:30:00,72.67,72.9,72.13,72.2,7777.0,59.9305,60.1201,59.4851,59.5428,7777.0
2021-03-23 14:40:00,72.24,72.56,72.09,72.56,4089.0,59.5758,59.8397,59.4521,59.8397,4089.0
2021-03-23 14:50:00,72.49,72.57,72.2,72.23,5681.0,59.782,59.848,59.5428,59.5676,5681.0
2021-03-23 15:00:00,72.34,73.19,72.23,72.71,5200.0,59.6583,60.3593,59.5676,59.9634,5200.0
2021-03-23 15:10:00,72.72,72.77,72.41,72.41,3717.0,59.9717,60.0129,59.716,59.716,3717.0
2021-03-23 15:20:00,72.35,72.35,71.87,72.0,4066.0,59.6666,59.6666,59.2707,59.3779,4066.0
2021-03-23 15:30:00,71.79,71.9,71.52,71.52,3178.0,59.2047,59.2954,58.9821,58.9821,3178.0
2021-03-23 15:40:00,71.52,72.23,71.5,72.06,3219.0,58.9821,59.5676,58.9656,59.4274,3219.0
2021-03-23 15:50:00,72.07,72.43,71.94,72.04,10462.0,59.4356,59.7325,59.3284,59.4109,10462.0
2021-03-24 09:30:00,74.28,76.0,74.28,76.0,12932.0,61.2582,62.6767,61.2582,62.6767,12932.0
2021-03-24 09:40:00,76.01,76.25,75.68,75.89,7310.0,62.6849,62.8829,62.4128,62.586,7310.0
2021-03-24 09:50:00,75.8,75.8,74.69,75.19,12960.0,62.5117,62.5117,61.5963,62.0087,12960.0
2021-03-24 10:00:00,75.41,76.29,75.41,76.25,3165.0,62.1901,62.9158,62.1901,62.8829,3165.0
2021-03-24 10:10:00,76.54,76.71,76.33,76.33,700.0,63.122,63.2622,62.9488,62.9488,700.0
2021-03-24 10:20:00,76.38,77.03,76.38,76.6,4038.0,62.9901,63.5261,62.9901,63.1715,4038.0
2021-03-24 10:30:00,76.53,76.54,75.72,75.95,1755.0,63.1138,63.122,62.4458,62.6354,1755.0
2021-03-24 10:40:00,76.07,77.07,76.07,77.07,2700.0,62.7344,63.5591,62.7344,63.5591,2700.0
2021-03-24 10:50:00,77.07,77.4,76.98,77.07,4002.0,63.5591,63.8313,63.4849,63.5591,4002.0
2021-03-24 11:00:00,76.98,77.14,76.53,76.53,1400.0,63.4849,63.6168,63.1138,63.1138,1400.0
2021-03-24 11:10:00,76.44,76.59,76.32,76.39,1100.0,63.0395,63.1632,62.9406,62.9983,1100.0
2021-03-24 11:20:00,76.45,76.53,76.45,76.48,400.0,63.0478,63.1138,63.0478,63.0725,400.0
2021-03-24 11:30:00,76.07,76.14,75.92,76.09,1522.0,62.7344,62.7921,62.6107,62.7509,1522.0
2021-03-24 11:40:00,76.11,76.11,75.5,75.5,2100.0,62.7674,62.7674,62.2643,62.2643,2100.0
2021-03-24 11:50:00,75.46,75.61,75.36,75.53,800.0,62.2313,62.3551,62.1489,62.2891,800.0
2021-03-24 12:00:00,75.45,76.27,75.45,76.25,813.0,62.2231,62.8993,62.2231,62.8829,813.0
2021-03-24 12:10:00,76.43,76.49,76.11,76.11,700.0,63.0313,63.0808,62.7674,62.7674,700.0
2021-03-24 12:20:00,76.27,76.51,76.23,76.24,1300.0,62.8993,63.0973,62.8664,62.8746,1300.0
2021-03-24 12:30:00,76.0,76.12,75.94,76.12,550.0,62.6767,62.7756,62.6272,62.7756,550.0
2021-03-24 12:40:00,76.31,76.39,76.29,76.29,1300.0,62.9323,62.9983,62.9158,62.9158,1300.0
2021-03-24 12:50:00,76.13,76.29,76.13,76.29,720.0,62.7839,62.9158,62.7839,62.9158,720.0
2021-03-24 13:00:00,76.14,76.23,76.14,76.21,700.0,62.7921,62.8664,62.7921,62.8499,700.0
2021-03-24 13:10:00,75.91,75.91,75.91,75.91,100.0,62.6025,62.6025,62.6025,62.6025,100.0
2021-03-24 13:20:00,75.71,76.11,75.71,75.92,1400.0,62.4375,62.7674,62.4375,62.6107,1400.0
2021-03-24 13:30:00,76.08,76.4,76.08,76.35,840.0,62.7427,63.0066,62.7427,62.9653,840.0
2021-03-24 13:40:00,76.27,76.33,75.89,76.33,1483.0,62.8993,62.9488,62.586,62.9488,1483.0
2021-03-24 13:50:00,76.36,76.49,76.29,76.29,2100.0,62.9736,63.0808,62.9158,62.9158,2100.0
2021-03-24 14:00:00,76.39,76.87,76.39,76.87,1400.0,62.9983,63.3942,62.9983,63.3942,1400.0
2021-03-24 14:10:00,76.79,76.79,76.27,76.52,1400.0,63.3282,63.3282,62.8993,63.1055,1400.0
2021-03-24 14:20:00,76.74,76.77,76.39,76.39,1000.0,63.287,63.3117,62.9983,62.9983,1000.0
2021-03-24 14:30:00,76.35,76.35,75.79,75.79,2500.0,62.9653,62.9653,62.5035,62.5035,2500.0
2021-03-24 14:40:00,75.78,76.16,75.47,76.16,2603.0,62.4952,62.8086,62.2396,62.8086,2603.0
2021-03-24 14:50:00,75.99,75.99,75.14,75.33,3506.0,62.6684,62.6684,61.9674,62.1241,3506.0
2021-03-24 15:00:00,75.32,75.32,74.96,75.11,3075.0,62.1159,62.1159,61.819,61.9427,3075.0
2021-03-24 15:10:00,75.14,75.45,75.14,75.45,3223.0,61.9674,62.2231,61.9674,62.2231,3223.0
2021-03-24 15:20:00,75.3,75.36,74.94,75.16,2600.0,62.0994,62.1489,61.8025,61.9839,2600.0
2021-03-24 15:30:00,75.14,75.22,74.36,74.65,6639.0,61.9674,62.0334,61.3242,61.5633,6639.0
2021-03-24 15:40:00,74.63,74.9,74.59,74.71,2900.0,61.5469,61.7695,61.5139,61.6128,2900.0
2021-03-24 15:50:00,74.59,74.66,74.31,74.5,7508.0,61.5139,61.5716,61.2829,61.4396,7508.0
2021-03-25 09:30:00,72.02,72.16,71.1,71.8,6307.0,59.3944,59.5099,58.6357,59.213,6307.0
2021-03-25 09:40:00,71.76,72.07,71.4,71.54,4850.0,59.18,59.4356,58.8831,58.9985,4850.0
2021-03-25 09:50:00,71.51,71.51,70.68,71.32,5630.0,58.9738,58.9738,58.2893,58.8171,5630.0
2021-03-25 10:00:00,71.24,72.22,71.09,72.11,1847.0,58.7511,59.5593,58.6274,59.4686,1847.0
2021-03-25 10:10:00,72.25,72.25,71.31,71.31,3950.0,59.5841,59.5841,58.8089,58.8089,3950.0
2021-03-25 10:20:00,71.4,71.69,70.85,71.69,9650.0,58.8831,59.1223,58.4295,59.1223,9650.0
2021-03-25 10:30:00,71.75,72.0,71.5,71.82,2900.0,59.1717,59.3779,58.9656,59.2295,2900.0
2021-03-25 10:40:00,71.4,71.4,70.25,70.27,4900.0,58.8831,58.8831,57.9347,57.9512,4900.0
2021-03-25 10:50:00,70.12,70.45,69.71,70.45,6099.0,57.8275,58.0996,57.4894,58.0996,6099.0
2021-03-25 11:00:00,70.31,70.31,69.61,69.79,2770.0,57.9842,57.9842,57.4069,57.5553,2770.0
2021-03-25 11:10:00,69.64,71.05,69.64,71.05,13415.0,57.4316,58.5944,57.4316,58.5944,13415.0
2021-03-25 11:20:00,71.04,71.5,71.0,71.16,20973.0,58.5862,58.9656,58.5532,58.6852,20973.0
2021-03-25 11:30:00,71.33,71.75,71.2,71.75,2099.0,58.8254,59.1717,58.7182,59.1717,2099.0
2021-03-25 11:40:00,71.87,72.03,71.62,71.9,3100.0,59.2707,59.4026,59.0645,59.2954,3100.0
2021-03-25 11:50:00,71.9,72.11,71.78,72.11,4549.0,59.2954,59.4686,59.1965,59.4686,4549.0
2021-03-25 12:00:00,72.14,72.73,72.14,72.51,1900.0,59.4934,59.9799,59.4934,59.7985,1900.0
2021-03-25 12:10:00,72.51,72.86,72.51,72.73,2276.0,59.7985,60.0871,59.7985,59.9799,2276.0
2021-03-25 12:20:00,72.78,73.22,72.78,73.14,2761.0,60.0212,60.384,60.0212,60.3181,2761.0
2021-03-25 12:30:00,73.11,73.33,73.11,73.32,500.0,60.2933,60.4747,60.2933,60.4665,500.0
2021-03-25 12:40:00,73.4,73.87,73.4,73.87,900.0,60.5325,60.9201,60.5325,60.9201,900.0
2021-03-25 12:50:00,73.82,73.82,73.17,73.28,1300.0,60.8788,60.8788,60.3428,60.4335,1300.0
2021-03-25 13:00:00,72.56,72.9,72.52,72.89,800.0,59.8397,60.1201,59.8067,60.1119,800.0
2021-03-25 13:10:00,73.0,73.15,72.79,73.15,2100.0,60.2026,60.3263,60.0294,60.3263,2100.0
2021-03-25 13:20:00,73.25,73.28,72.53,72.53,900.0,60.4088,60.4335,59.815,59.815,900.0
2021-03-25 13:30:00,72.61,72.61,72.12,72.21,1100.0,59.881,59.881,59.4769,59.5511,1100.0
2021-03-25 13:40:00,72.84,72.84,72.58,72.58,3499.0,60.0707,60.0707,59.8562,59.8562,3499.0
2021-03-25 13:50:00,72.51,72.7,72.38,72.43,2796.0,59.7985,59.9552,59.6913,59.7325,2796.0
2021-03-25 14:00:00,72.44,72.85,72.33,72.85,1200.0,59.7408,60.0789,59.6501,60.0789,1200.0
2021-03-25 14:10:00,72.85,73.3,72.81,73.25,2469.0,60.0789,60.45,60.0459,60.4088,2469.0
2021-03-25 14:20:00,73.11,73.11,72.48,72.48,1632.0,60.2933,60.2933,59.7738,59.7738,1632.0
2021-03-25 14:30:00,72.5,72.74,72.36,72.74,2200.0,59.7903,59.9882,59.6748,59.9882,2200.0
2021-03-25 14:40:00,72.75,73.36,72.75,73.28,2400.0,59.9964,60.4995,59.9964,60.4335,2400.0
2021-03-25 14:50:00,73.26,73.26,73.07,73.1,600.0,60.417,60.417,60.2603,60.2851,600.0
2021-03-25 15:00:00,73.12,73.12,72.25,72.39,2680.0,60.3016,60.3016,59.5841,59.6995,2680.0
2021-03-25 15:10:00,72.5,73.22,72.5,72.95,2000.0,59.7903,60.384,59.7903,60.1614,2000.0
2021-03-25 15:20:00,73.2,73.58,73.0,73.29,6531.0,60.3675,60.6809,60.2026,60.4418,6531.0
2021-03-25 15:30:00,73.23,73.84,73.22,73.81,4035.0,60.3923,60.8953,60.384,60.8706,4035.0
2021-03-25 15:40:00,73.89,74.3,73.81,74.13,6840.0,60.9366,61.2747,60.8706,61.1345,6840.0
2021-03-25 15:50:00,74.18,74.34,73.53,73.8,11080.0,61.1757,61.3077,60.6397,60.8624,11080.0
2021-03-26 09:30:00,76.65,77.28,76.01,76.02,4417.0,63.2127,63.7323,62.6849,62.6932,4417.0
2021-03-26 09:40:00,76.26,76.6,75.69,76.02,4100.0,62.8911,63.1715,62.421,62.6932,4100.0
2021-03-26 09:50:00,75.93,76.28,75.67,75.67,1600.0,62.619,62.9076,62.4045,62.4045,1600.0
2021-03-26 10:00:00,75.9,76.04,75.43,75.48,800.0,62.5942,62.7097,62.2066,62.2478,800.0
2021-03-26 10:10:00,75.61,76.12,75.61,75.9,1884.0,62.3551,62.7756,62.3551,62.5942,1884.0
2021-03-26 10:20:00,75.92,76.5,75.92,76.44,2268.0,62.6107,63.089,62.6107,63.0395,2268.0
2021-03-26 10:30:00,76.64,76.84,76.5,76.5,1200.0,63.2045,63.3694,63.089,63.089,1200.0
2021-03-26 10:40:00,76.46,76.46,75.6,75.6,1232.0,63.056,63.056,62.3468,62.3468,1232.0
2021-03-26 10:50:00,75.47,75.81,75.28,75.29,2004.0,62.2396,62.52,62.0829,62.0911,2004.0
2021-03-26 11:00:00,75.33,75.63,75.07,75.07,1000.0,62.1241,62.3715,61.9097,61.9097,1000.0
2021-03-26 11:10:00,75.0,75.05,74.56,74.56,1868.0,61.852,61.8932,61.4891,61.4891,1868.0
2021-03-26 11:20:00,74.78,75.18,74.78,74.93,8150.0,61.6706,62.0004,61.6706,61.7943,8150.0
2021-03-26 11:30:00,74.89,75.35,74.75,75.0,10899.0,61.7613,62.1406,61.6458,61.852,10899.0
2021-03-26 11:40:00,75.0,75.0,74.75,74.75,6017.0,61.852,61.852,61.6458,61.6458,6017.0
2021-03-26 11:50:00,74.44,74.56,74.31,74.56,800.0,61.3902,61.4891,61.2829,61.4891,800.0
2021-03-26 12:00:00,74.61,74.61,74.34,74.43,600.0,61.5304,61.5304,61.3077,61.3819,600.0
2021-03-26 12:10:00,74.55,74.7,74.53,74.69,700.0,61.4809,61.6046,61.4644,61.5963,700.0
2021-03-26 12:20:00,74.77,75.05,74.77,74.9,10017.0,61.6623,61.8932,61.6623,61.7695,10017.0
2021-03-26 12:30:00,75.02,75.02,74.84,74.84,500.0,61.8685,61.8685,61.72,61.72,500.0
2021-03-26 12:40:00,74.94,75.07,74.88,74.88,1200.0,61.8025,61.9097,61.753,61.753,1200.0
2021-03-26 12:50:00,74.96,75.17,74.73,74.73,1461.0,61.819,61.9922,61.6293,61.6293,1461.0
2021-03-26 13:00:00,74.65,74.78,74.6,74.75,1681.0,61.5633,61.6706,61.5221,61.6458,1681.0
2021-03-26 13:10:00,74.85,74.88,74.72,74.79,1400.0,61.7283,61.753,61.6211,61.6788,1400.0
2021-03-26 13:20:00,74.67,74.67,74.29,74.3,1500.0,61.5798,61.5798,61.2665,61.2747,1500.0
2021-03-26 13:30:00,74.34,74.84,74.33,74.82,1400.0,61.3077,61.72,61.2994,61.7035,1400.0
2021-03-26 13:40:00,74.78,74.97,74.78,74.97,1700.0,61.6706,61.8272,61.6706,61.8272,1700.0
2021-03-26 13:50:00,74.54,74.65,74.5,74.57,2009.0,61.4726,61.5633,61.4396,61.4974,2009.0
2021-03-26 14:00:00,74.63,74.93,74.5,74.65,1762.0,61.5469,61.7943,61.4396,61.5633,1762.0
2021-03-26 14:10:00,74.65,74.65,74.31,74.47,1250.0,61.5633,61.5633,61.2829,61.4149,1250.0
2021-03-26 14:20:00,74.32,74.61,74.3,74.3,2829.0,61.2912,61.5304,61.2747,61.2747,2829.0
2021-03-26 14:30:00,74.09,74.44,74.09,74.32,4002.0,61.1015,61.3902,61.1015,61.2912,4002.0
2021-03-26 14:40:00,74.43,74.43,73.85,73.85,3683.0,61.3819,61.3819,60.9036,60.9036,3683.0
2021-03-26 14:50:00,73.68,74.29,73.68,74.19,1600.0,60.7634,61.2665,60.7634,61.184,1600.0
2021-03-26 15:00:00,74.18,74.42,74.07,74.15,1520.0,61.1757,61.3737,61.085,61.151,1520.0
2021-03-26 15:10:00,74.23,74.5,74.16,74.5,2717.0,61.217,61.4396,61.1592,61.4396,2717.0
2021-03-26 15:20:00,74.55,74.83,74.55,74.83,1500.0,61.4809,61.7118,61.4809,61.7118,1500.0
2021-03-26 15:30:00,74.81,75.19,74.81,74.94,3790.0,61.6953,62.0087,61.6953,61.8025,3790.0
2021-03-26 15:40:00,75.02,75.37,75.02,75.37,5243.0,61.8685,62.1571,61.8685,62.1571,5243.0
2021-03-26 15:50:00,75.48,75.65,75.32,75.59,11854.0,62.2478,62.388,62.1159,62.3386,11854.0
2021-03-29 09:30:00,74.68,75.24,74.46,74.76,1350.0,61.5881,62.0499,61.4067,61.6541,1350.0
2021-03-29 09:40:00,74.78,74.78,73.97,73.98,1580.0,61.6706,61.6706,61.0026,61.0108,1580.0
2021-03-29 09:50:00,73.86,75.38,73.74,75.38,1280.0,60.9118,62.1654,60.8129,62.1654,1280.0
2021-03-29 10:00:00,75.41,75.7,74.96,75.13,2573.0,62.1901,62.4293,61.819,61.9592,2573.0
2021-03-29 10:10:00,75.19,75.37,74.32,74.55,4214.0,62.0087,62.1571,61.2912,61.4809,4214.0
2021-03-29 10:20:00,74.08,74.08,73.88,73.97,2421.0,61.0933,61.0933,60.9283,61.0026,2421.0
2021-03-29 10:30:00,73.81,74.04,73.75,73.77,1891.0,60.8706,61.0603,60.8211,60.8376,1891.0
2021-03-29 10:40:00,73.5,73.59,73.24,73.47,2111.0,60.6149,60.6892,60.4005,60.5902,2111.0
2021-03-29 10:50:00,73.41,73.41,72.84,72.84,3298.0,60.5407,60.5407,60.0707,60.0707,3298.0
2021-03-29 11:00:00,72.93,73.07,72.77,72.81,1125.0,60.1449,60.2603,60.0129,60.0459,1125.0
2021-03-29 11:10:00,73.23,73.26,72.92,73.26,2186.0,60.3923,60.417,60.1366,60.417,2186.0
2021-03-29 11:20:00,73.67,73.76,73.45,73.68,17250.0,60.7551,60.8294,60.5737,60.7634,17250.0
2021-03-29 11:30:00,73.67,74.29,73.67,74.04,1321.0,60.7551,61.2665,60.7551,61.0603,1321.0
2021-03-29 11:40:00,73.99,74.49,73.99,74.49,700.0,61.019,61.4314,61.019,61.4314,700.0
2021-03-29 11:50:00,74.15,74.45,74.15,74.42,3202.0,61.151,61.3984,61.151,61.3737,3202.0
2021-03-29 12:00:00,74.55,74.67,74.3,74.42,2681.0,61.4809,61.5798,61.2747,61.3737,2681.0
2021-03-29 12:10:00,74.49,74.5,73.65,73.65,1107.0,61.4314,61.4396,60.7387,60.7387,1107.0
2021-03-29 12:20:00,73.5,73.95,73.46,73.95,3304.0,60.6149,60.9861,60.582,60.9861,3304.0
2021-03-29 12:30:00,74.23,74.59,74.23,74.59,2604.0,61.217,61.5139,61.217,61.5139,2604.0
2021-03-29 12:40:00,74.56,74.82,74.42,74.42,9083.0,61.4891,61.7035,61.3737,61.3737,9083.0
2021-03-29 12:50:00,74.45,74.66,74.45,74.66,700.0,61.3984,61.5716,61.3984,61.5716,700.0
2021-03-29 13:00:00,74.54,74.98,74.54,74.94,2125.0,61.4726,61.8355,61.4726,61.8025,2125.0
2021-03-29 13:10:00,74.91,74.91,74.76,74.86,300.0,61.7778,61.7778,61.6541,61.7365,300.0
2021-03-29 13:20:00,74.22,74.22,74.22,74.22,100.0,61.2087,61.2087,61.2087,61.2087,100.0
2021-03-29 13:30:00,74.52,74.53,74.52,74.53,300.0,61.4561,61.4644,61.4561,61.4644,300.0
2021-03-29 13:40:00,74.28,74.28,74.05,74.05,345.0,61.2582,61.2582,61.0685,61.0685,345.0
2021-03-29 13:50:00,74.29,74.4,74.2,74.25,1094.0,61.2665,61.3572,61.1922,61.2335,1094.0
2021-03-29 14:00:00,74.48,74.54,74.48,74.54,575.0,61.4231,61.4726,61.4231,61.4726,575.0
2021-03-29 14:10:00,74.59,74.81,74.59,74.61,700.0,61.5139,61.6953,61.5139,61.5304,700.0
2021-03-29 14:20:00,74.58,74.94,74.58,74.81,1179.0,61.5056,61.8025,61.5056,61.6953,1179.0
2021-03-29 14:30:00,74.4,74.4,74.34,74.34,500.0,61.3572,61.3572,61.3077,61.3077,500.0
2021-03-29 14:40:00,74.49,74.94,74.49,74.94,950.0,61.4314,61.8025,61.4314,61.8025,950.0
2021-03-29 14:50:00,74.79,74.79,74.54,74.65,867.0,61.6788,61.6788,61.4726,61.5633,867.0
2021-03-29 15:00:00,74.65,74.88,74.6,74.77,500.0,61.5633,61.753,61.5221,61.6623,500.0
2021-03-29 15:10:00,74.82,75.27,74.82,75.27,841.0,61.7035,62.0747,61.7035,62.0747,841.0
2021-03-29 15:20:00,75.29,75.4,75.17,75.25,1903.0,62.0911,62.1819,61.9922,62.0582,1903.0
2021-03-29 15:30:00,75.2,75.2,74.96,75.04,1520.0,62.0169,62.0169,61.819,61.885,1520.0
2021-03-29 15:40:00,74.99,75.05,74.57,74.73,3480.0,61.8437,61.8932,61.4974,61.6293,3480.0
2021-03-29 15:50:00,74.55,74.59,74.19,74.19,7495.0,61.4809,61.5139,61.184,61.184,7495.0
2021-03-30 09:30:00,73.86,73.86,73.42,73.51,2910.0,60.9118,60.9118,60.549,60.6232,2910.0
2021-03-30 09:40:00,73.6,73.6,72.95,72.95,2749.0,60.6974,60.6974,60.1614,60.1614,2749.0
2021-03-30 09:50:00,72.86,73.78,72.76,73.78,2343.0,60.0871,60.8459,60.0047,60.8459,2343.0
2021-03-30 10:00:00,73.81,74.25,73.8,74.25,9980.0,60.8706,61.2335,60.8624,61.2335,9980.0
2021-03-30 10:10:00,74.07,74.5,74.07,74.46,2780.0,61.085,61.4396,61.085,61.4067,2780.0
2021-03-30 10:20:00,74.59,74.6,74.27,74.39,1800.0,61.5139,61.5221,61.25,61.3489,1800.0
2021-03-30 10:30:00,74.49,74.59,74.2,74.27,2925.0,61.4314,61.5139,61.1922,61.25,2925.0
2021-03-30 10:40:00,74.72,74.89,74.54,74.64,1459.0,61.6211,61.7613,61.4726,61.5551,1459.0
2021-03-30 10:50:00,74.68,74.68,74.31,74.31,1000.0,61.5881,61.5881,61.2829,61.2829,1000.0
2021-03-30 11:00:00,74.5,75.0,74.5,74.86,625.0,61.4396,61.852,61.4396,61.7365,625.0
2021-03-30 11:10:00,75.24,75.56,75.15,75.15,1300.0,62.0499,62.3138,61.9757,61.9757,1300.0
2021-03-30 11:20:00,75.37,75.37,74.47,74.51,2200.0,62.1571,62.1571,61.4149,61.4479,2200.0
2021-03-30 11:30:00,74.72,74.75,74.59,74.67,1100.0,61.6211,61.6458,61.5139,61.5798,1100.0
2021-03-30 11:40:00,74.4,74.7,74.37,74.7,5899.0,61.3572,61.6046,61.3324,61.6046,5899.0
2021-03-30 11:50:00,74.55,74.75,74.46,74.72,1500.0,61.4809,61.6458,61.4067,61.6211,1500.0
2021-03-30 12:00:00,74.94,75.02,74.94,74.95,900.0,61.8025,61.8685,61.8025,61.8108,900.0
2021-03-30 12:10:00,75.11,75.11,74.73,74.77,500.0,61.9427,61.9427,61.6293,61.6623,500.0
2021-03-30 12:20:00,74.65,74.77,74.57,74.77,1300.0,61.5633,61.6623,61.4974,61.6623,1300.0
2021-03-30 12:30:00,74.81,75.19,74.81,75.19,1200.0,61.6953,62.0087,61.6953,62.0087,1200.0
2021-03-30 12:40:00,75.07,75.15,75.01,75.11,600.0,61.9097,61.9757,61.8602,61.9427,600.0
2021-03-30 12:50:00,74.87,75.11,74.87,75.09,300.0,61.7448,61.9427,61.7448,61.9262,300.0
2021-03-30 13:00:00,75.12,75.18,74.86,74.88,700.0,61.951,62.0004,61.7365,61.753,700.0
2021-03-30 13:10:00,74.71,74.71,74.09,74.2,4029.0,61.6128,61.6128,61.1015,61.1922,4029.0
2021-03-30 13:20:00,74.18,74.41,74.13,74.34,1200.0,61.1757,61.3654,61.1345,61.3077,1200.0
2021-03-30 13:30:00,74.17,74.2,74.0,74.09,2400.0,61.1675,61.1922,61.0273,61.1015,2400.0
2021-03-30 13:40:00,74.24,74.53,74.04,74.04,2914.0,61.2252,61.4644,61.0603,61.0603,2914.0
2021-03-30 13:50:00,74.03,74.09,74.03,74.09,200.0,61.052,61.1015,61.052,61.1015,200.0
2021-03-30 14:00:00,74.03,74.44,74.03,74.3,800.0,61.052,61.3902,61.052,61.2747,800.0
2021-03-30 14:10:00,74.28,74.57,74.28,74.57,200.0,61.2582,61.4974,61.2582,61.4974,200.0
2021-03-30 14:20:00,74.4,74.55,74.39,74.43,600.0,61.3572,61.4809,61.3489,61.3819,600.0
2021-03-30 14:30:00,74.4,74.53,74.17,74.17,1200.0,61.3572,61.4644,61.1675,61.1675,1200.0
2021-03-30 14:40:00,74.03,74.3,74.03,74.13,400.0,61.052,61.2747,61.052,61.1345,400.0
2021-03-30 14:50:00,74.23,74.61,74.21,74.5,1280.0,61.217,61.5304,61.2005,61.4396,1280.0
2021-03-30 15:00:00,74.49,74.69,74.47,74.54,900.0,61.4314,61.5963,61.4149,61.4726,900.0
2021-03-30 15:10:00,74.51,74.51,74.21,74.28,1435.0,61.4479,61.4479,61.2005,61.2582,1435.0
2021-03-30 15:20:00,74.39,74.74,74.35,74.68,1810.0,61.3489,61.6376,61.3159,61.5881,1810.0
2021-03-30 15:30:00,74.74,74.84,74.65,74.67,2600.0,61.6376,61.72,61.5633,61.5798,2600.0
2021-03-30 15:40:00,74.64,74.64,74.48,74.56,2359.0,61.5551,61.5551,61.4231,61.4891,2359.0
2021-03-30 15:50:00,74.55,74.55,74.28,74.38,5576.0,61.4809,61.4809,61.2582,61.3407,5576.0
2021-03-31 09:30:00,74.63,74.82,74.61,74.82,700.0,61.5469,61.7035,61.5304,61.7035,700.0
2021-03-31 09:40:00,74.84,74.84,74.45,74.62,900.0,61.72,61.72,61.3984,61.5386,900.0
2021-03-31 09:50:00,74.4,74.59,74.23,74.23,2914.0,61.3572,61.5139,61.217,61.217,2914.0
2021-03-31 10:00:00,74.06,74.2,73.5,73.5,5273.0,61.0768,61.1922,60.6149,60.6149,5273.0
2021-03-31 10:10:00,73.5,73.59,73.36,73.36,1120.0,60.6149,60.6892,60.4995,60.4995,1120.0
2021-03-31 10:20:00,73.36,73.7,73.2,73.25,4911.0,60.4995,60.7799,60.3675,60.4088,4911.0
2021-03-31 10:30:00,73.13,73.36,73.13,73.3,2122.0,60.3098,60.4995,60.3098,60.45,2122.0
2021-03-31 10:40:00,73.71,73.75,73.6,73.64,2887.0,60.7881,60.8211,60.6974,60.7304,2887.0
2021-03-31 10:50:00,73.7,73.98,73.7,73.96,991.0,60.7799,61.0108,60.7799,60.9943,991.0
2021-03-31 11:00:00,73.9,74.2,73.76,74.2,2427.0,60.9448,61.1922,60.8294,61.1922,2427.0
2021-03-31 11:10:00,74.31,74.4,74.25,74.4,727.0,61.2829,61.3572,61.2335,61.3572,727.0
2021-03-31 11:20:00,74.62,74.62,74.2,74.2,8772.0,61.5386,61.5386,61.1922,61.1922,8772.0
2021-03-31 11:30:00,74.03,74.03,73.76,73.78,801.0,61.052,61.052,60.8294,60.8459,801.0
2021-03-31 11:40:00,73.85,73.9,73.72,73.9,1860.0,60.9036,60.9448,60.7964,60.9448,1860.0
2021-03-31 11:50:00,73.89,73.89,73.61,73.73,1100.0,60.9366,60.9366,60.7057,60.8046,1100.0
2021-03-31 12:00:00,73.65,73.8,73.53,73.8,3187.0,60.7387,60.8624,60.6397,60.8624,3187.0
2021-03-31 12:10:00,73.82,73.89,73.82,73.84,500.0,60.8788,60.9366,60.8788,60.8953,500.0
2021-03-31 12:20:00,73.69,73.91,73.69,73.91,400.0,60.7716,60.9531,60.7716,60.9531,400.0
2021-03-31 12:30:00,73.89,73.9,73.55,73.79,15158.0,60.9366,60.9448,60.6562,60.8541,15158.0
2021-03-31 12:40:00,73.87,73.97,73.78,73.78,1025.0,60.9201,61.0026,60.8459,60.8459,1025.0
2021-03-31 12:50:00,73.72,73.98,73.7,73.92,1144.0,60.7964,61.0108,60.7799,60.9613,1144.0
2021-03-31 13:00:00,73.96,73.97,73.86,73.86,845.0,60.9943,61.0026,60.9118,60.9118,845.0
2021-03-31 13:10:00,73.93,74.02,73.81,73.84,1795.0,60.9696,61.0438,60.8706,60.8953,1795.0
2021-03-31 13:20:00,73.98,74.11,73.95,73.95,2681.0,61.0108,61.118,60.9861,60.9861,2681.0
2021-03-31 13:30:00,74.07,74.25,74.07,74.23,1600.0,61.085,61.2335,61.085,61.217,1600.0
2021-03-31 13:40:00,74.33,74.33,73.78,73.78,2205.0,61.2994,61.2994,60.8459,60.8459,2205.0
2021-03-31 13:50:00,73.73,73.85,73.72,73.77,1150.0,60.8046,60.9036,60.7964,60.8376,1150.0
2021-03-31 14:00:00,73.8,73.9,73.74,73.74,2870.0,60.8624,60.9448,60.8129,60.8129,2870.0
2021-03-31 14:10:00,73.75,73.78,73.61,73.78,1412.0,60.8211,60.8459,60.7057,60.8459,1412.0
2021-03-31 14:20:00,73.75,74.1,73.68,74.05,1300.0,60.8211,61.1098,60.7634,61.0685,1300.0
2021-03-31 14:30:00,74.2,74.34,74.08,74.08,3092.0,61.1922,61.3077,61.0933,61.0933,3092.0
2021-03-31 14:40:00,74.07,74.16,74.04,74.16,1000.0,61.085,61.1592,61.0603,61.1592,1000.0
2021-03-31 14:50:00,74.0,74.06,73.88,73.88,2800.0,61.0273,61.0768,60.9283,60.9283,2800.0
2021-03-31 15:00:00,73.87,74.13,73.75,74.1,2000.0,60.9201,61.1345,60.8211,61.1098,2000.0
2021-03-31 15:10:00,74.15,74.36,74.15,74.36,1800.0,61.151,61.3242,61.151,61.3242,1800.0
2021-03-31 15:20:00,74.39,74.54,74.3,74.33,2272.0,61.3489,61.4726,61.2747,61.2994,2272.0
2021-03-31 15:30:00,74.37,74.52,73.96,73.96,1901.0,61.3324,61.4561,60.9943,60.9943,1901.0
2021-03-31 15:40:00,73.93,74.03,73.72,73.89,5364.0,60.9696,61.052,60.7964,60.9366,5364.0
2021-03-31 15:50:00,73.72,73.93,73.4,73.48,14248.0,60.7964,60.9696,60.5325,60.5985,14248.0
2021-04-01 09:30:00,74.75,75.55,74.37,75.55,5650.0,61.6458,62.3056,61.3324,62.3056,5650.0
2021-04-01 09:40:00,75.29,76.5,75.22,76.36,3503.0,62.0911,63.089,62.0334,62.9736,3503.0
2021-04-01 09:50:00,76.18,77.28,76.17,76.7,5387.0,62.8251,63.7323,62.8169,63.254,5387.0
2021-04-01 10:00:00,77.0,78.81,77.0,78.69,28331.0,63.5014,64.9941,63.5014,64.8951,28331.0
2021-04-01 10:10:00,79.0,79.25,78.67,78.7,5775.0,65.1508,65.3569,64.8786,64.9034,5775.0
2021-04-01 10:20:00,78.64,79.53,78.64,79.53,2620.0,64.8539,65.5878,64.8539,65.5878,2620.0
2021-04-01 10:30:00,79.63,79.63,77.93,77.93,8842.0,65.6703,65.6703,64.2683,64.2683,8842.0
2021-04-01 10:40:00,77.99,78.3,77.47,78.04,5074.0,64.3178,64.5735,63.889,64.3591,5074.0
2021-04-01 10:50:00,77.87,77.88,77.43,77.76,5663.0,64.2189,64.2271,63.856,64.1281,5663.0
2021-04-01 11:00:00,77.79,78.1,77.33,77.47,3707.0,64.1529,64.4085,63.7735,63.889,3707.0
2021-04-01 11:10:00,77.22,77.5,77.22,77.25,1667.0,63.6828,63.9137,63.6828,63.7075,1667.0
2021-04-01 11:20:00,76.97,76.97,76.01,76.33,1835.0,63.4766,63.4766,62.6849,62.9488,1835.0
2021-04-01 11:30:00,76.18,77.34,76.18,77.28,3236.0,62.8251,63.7818,62.8251,63.7323,3236.0
2021-04-01 11:40:00,77.48,77.48,76.81,76.81,2929.0,63.8972,63.8972,63.3447,63.3447,2929.0
2021-04-01 11:50:00,76.77,77.21,76.77,77.18,2504.0,63.3117,63.6746,63.3117,63.6498,2504.0
2021-04-01 12:00:00,77.17,77.84,77.17,77.75,2419.0,63.6416,64.1941,63.6416,64.1199,2419.0
2021-04-01 12:10:00,77.88,78.18,77.68,78.18,1900.0,64.2271,64.4745,64.0622,64.4745,1900.0
2021-04-01 12:20:00,78.26,78.71,78.22,78.42,3855.0,64.5405,64.9116,64.5075,64.6724,3855.0
2021-04-01 12:30:00,78.41,78.68,78.39,78.66,8063.0,64.6642,64.8869,64.6477,64.8704,8063.0
2021-04-01 12:40:00,78.84,79.02,78.64,78.95,5546.0,65.0188,65.1673,64.8539,65.1095,5546.0
2021-04-01 12:50:00,79.02,79.02,78.59,78.59,1300.0,65.1673,65.1673,64.8126,64.8126,1300.0
2021-04-01 13:00:00,78.79,79.11,78.78,79.11,2700.0,64.9776,65.2415,64.9693,65.2415,2700.0
2021-04-01 13:10:00,79.01,79.24,78.99,78.99,1300.0,65.159,65.3487,65.1425,65.1425,1300.0
2021-04-01 13:20:00,79.24,79.72,79.13,79.59,2629.0,65.3487,65.7445,65.258,65.6373,2629.0
2021-04-01 13:30:00,79.52,79.9,79.5,79.5,3940.0,65.5796,65.893,65.5631,65.5631,3940.0
2021-04-01 13:40:00,79.81,80.41,79.7,80.41,7277.0,65.8188,66.3136,65.728,66.3136,7277.0
2021-04-01 13:50:00,80.48,80.48,80.08,80.42,2633.0,66.3713,66.3713,66.0414,66.3218,2633.0
2021-04-01 14:00:00,80.36,80.36,79.98,80.27,2000.0,66.2723,66.2723,65.959,66.1981,2000.0
2021-04-01 14:10:00,80.39,80.49,80.07,80.07,1311.0,66.2971,66.3796,66.0332,66.0332,1311.0
2021-04-01 14:20:00,79.92,80.37,79.92,80.29,2100.0,65.9095,66.2806,65.9095,66.2146,2100.0
2021-04-01 14:30:00,80.29,80.74,80.24,80.74,3000.0,66.2146,66.5857,66.1734,66.5857,3000.0
2021-04-01 14:40:00,80.7,80.73,80.55,80.73,3010.0,66.5527,66.5775,66.429,66.5775,3010.0
2021-04-01 14:50:00,80.65,80.75,80.5,80.64,4000.0,66.5115,66.594,66.3878,66.5033,4000.0
2021-04-01 15:00:00,80.69,81.09,80.69,80.98,6899.0,66.5445,66.8744,66.5445,66.7837,6899.0
2021-04-01 15:10:00,80.87,80.99,80.62,80.78,3500.0,66.6929,66.7919,66.4868,66.6187,3500.0
2021-04-01 15:20:00,80.77,80.82,80.33,80.42,3800.0,66.6105,66.6517,66.2476,66.3218,3800.0
2021-04-01 15:30:00,80.47,81.09,80.47,80.82,6452.0,66.3631,66.8744,66.3631,66.6517,6452.0
2021-04-01 15:40:00,80.82,80.92,80.69,80.88,3500.0,66.6517,66.7342,66.5445,66.7012,3500.0
2021-04-01 15:50:00,80.96,81.23,80.96,81.17,17665.0,66.7672,66.9898,66.7672,66.9403,17665.0
2021-04-05 09:30:00,80.85,80.85,78.6,79.01,4707.0,66.6764,66.6764,64.8209,65.159,4707.0
2021-04-05 09:40:00,78.96,79.29,78.65,79.0,4519.0,65.1178,65.3899,64.8621,65.1508,4519.0
2021-04-05 09:50:00,79.02,79.69,78.5,78.5,16636.0,65.1673,65.7198,64.7384,64.7384,16636.0
2021-04-05 10:00:00,78.36,78.36,76.65,76.68,9313.0,64.623,64.623,63.2127,63.2375,9313.0
2021-04-05 10:10:00,76.63,77.51,76.35,77.51,4915.0,63.1962,63.922,62.9653,63.922,4915.0
2021-04-05 10:20:00,77.28,77.65,77.2,77.5,3195.0,63.7323,64.0374,63.6663,63.9137,3195.0
2021-04-05 10:30:00,77.44,77.71,77.37,77.64,4524.0,63.8642,64.0869,63.8065,64.0292,4524.0
2021-04-05 10:40:00,77.68,77.83,76.83,76.88,3168.0,64.0622,64.1859,63.3612,63.4024,3168.0
2021-04-05 10:50:00,76.72,77.23,76.72,76.89,3940.0,63.2705,63.6911,63.2705,63.4107,3940.0
2021-04-05 11:00:00,76.75,77.43,76.75,77.33,2909.0,63.2952,63.856,63.2952,63.7735,2909.0
2021-04-05 11:10:00,77.37,77.43,76.97,76.97,1700.0,63.8065,63.856,63.4766,63.4766,1700.0
2021-04-05 11:20:00,77.15,77.15,76.75,76.91,960.0,63.6251,63.6251,63.2952,63.4272,960.0
2021-04-05 11:30:00,76.99,76.99,76.7,76.81,28709.0,63.4931,63.4931,63.254,63.3447,28709.0
2021-04-05 11:40:00,76.7,76.8,76.55,76.56,651.0,63.254,63.3364,63.1303,63.1385,651.0
2021-04-05 11:50:00,76.58,76.76,76.43,76.76,4175.0,63.155,63.3034,63.0313,63.3034,4175.0
2021-04-05 12:00:00,76.69,76.69,76.29,76.58,11457.0,63.2457,63.2457,62.9158,63.155,11457.0
2021-04-05 12:10:00,76.61,76.72,76.46,76.46,1619.0,63.1797,63.2705,63.056,63.056,1619.0
2021-04-05 12:20:00,76.14,76.47,75.89,75.9,2600.0,62.7921,63.0643,62.586,62.5942,2600.0
2021-04-05 12:30:00,75.84,75.9,75.29,75.46,3200.0,62.5447,62.5942,62.0911,62.2313,3200.0
2021-04-05 12:40:00,75.54,75.87,75.54,75.87,6000.0,62.2973,62.5695,62.2973,62.5695,6000.0
2021-04-05 12:50:00,75.79,75.92,75.43,75.43,29436.0,62.5035,62.6107,62.2066,62.2066,29436.0
2021-04-05 13:00:00,75.47,76.12,75.39,76.12,2500.0,62.2396,62.7756,62.1736,62.7756,2500.0
2021-04-05 13:10:00,76.04,76.34,75.89,76.25,5775.0,62.7097,62.9571,62.586,62.8829,5775.0
2021-04-05 13:20:00,76.23,76.57,76.07,76.47,2050.0,62.8664,63.1468,62.7344,63.0643,2050.0
2021-04-05 13:30:00,76.36,76.51,76.33,76.42,1300.0,62.9736,63.0973,62.9488,63.0231,1300.0
2021-04-05 13:40:00,76.45,76.59,76.33,76.59,1105.0,63.0478,63.1632,62.9488,63.1632,1105.0
2021-04-05 13:50:00,76.54,76.54,76.0,76.3,2226.0,63.122,63.122,62.6767,62.9241,2226.0
2021-04-05 14:00:00,76.18,76.18,75.86,76.02,16939.0,62.8251,62.8251,62.5612,62.6932,16939.0
2021-04-05 14:10:00,75.94,76.07,75.89,76.04,1550.0,62.6272,62.7344,62.586,62.7097,1550.0
2021-04-05 14:20:00,76.09,76.18,76.0,76.14,1846.0,62.7509,62.8251,62.6767,62.7921,1846.0
2021-04-05 14:30:00,76.16,76.16,75.87,75.94,6843.0,62.8086,62.8086,62.5695,62.6272,6843.0
2021-04-05 14:40:00,75.85,75.89,75.46,75.48,2900.0,62.553,62.586,62.2313,62.2478,2900.0
2021-04-05 14:50:00,75.68,75.7,75.46,75.46,1501.0,62.4128,62.4293,62.2313,62.2313,1501.0
2021-04-05 15:00:00,75.48,76.04,75.48,76.02,2700.0,62.2478,62.7097,62.2478,62.6932,2700.0
2021-04-05 15:10:00,76.18,76.32,75.98,76.23,6429.0,62.8251,62.9406,62.6602,62.8664,6429.0
2021-04-05 15:20:00,76.25,76.45,76.2,76.26,4257.0,62.8829,63.0478,62.8416,62.8911,4257.0
2021-04-05 15:30:00,76.12,76.13,75.9,75.92,2701.0,62.7756,62.7839,62.5942,62.6107,2701.0
2021-04-05 15:40:00,75.88,75.97,75.71,75.84,5572.0,62.5777,62.6519,62.4375,62.5447,5572.0
2021-04-05 15:50:00,75.82,75.82,75.4,75.4,16046.0,62.5282,62.5282,62.1819,62.1819,16046.0
2021-04-06 09:30:00,76.75,77.69,76.58,77.64,3197.0,63.2952,64.0704,63.155,64.0292,3197.0
2021-04-06 09:40:00,77.4,77.87,77.3,77.87,1412.0,63.8313,64.2189,63.7488,64.2189,1412.0
2021-04-06 09:50:00,78.0,78.34,77.53,78.08,25817.0,64.3261,64.6065,63.9385,64.392,25817.0
2021-04-06 10:00:00,77.98,78.6,77.98,78.59,50860.0,64.3096,64.8209,64.3096,64.8126,50860.0
2021-04-06 10:10:00,78.79,78.91,78.41,78.6,9504.0,64.9776,65.0765,64.6642,64.8209,9504.0
2021-04-06 10:20:00,78.7,78.7,77.84,77.84,2120.0,64.9034,64.9034,64.1941,64.1941,2120.0
2021-04-06 10:30:00,77.64,78.07,77.15,78.0,5699.0,64.0292,64.3838,63.6251,64.3261,5699.0
2021-04-06 10:40:00,77.98,78.09,77.72,77.79,2815.0,64.3096,64.4003,64.0952,64.1529,2815.0
2021-04-06 10:50:00,77.5,77.5,77.11,77.26,1482.0,63.9137,63.9137,63.5921,63.7158,1482.0
2021-04-06 11:00:00,77.05,77.05,76.56,77.05,4504.0,63.5426,63.5426,63.1385,63.5426,4504.0
2021-04-06 11:10:00,76.96,77.32,76.87,77.32,3400.0,63.4684,63.7653,63.3942,63.7653,3400.0
2021-04-06 11:20:00,77.44,77.49,76.98,77.48,3510.0,63.8642,63.9055,63.4849,63.8972,3510.0
2021-04-06 11:30:00,77.29,77.29,77.02,77.25,800.0,63.7405,63.7405,63.5179,63.7075,800.0
2021-04-06 11:40:00,77.25,77.8,77.01,77.78,8095.0,63.7075,64.1611,63.5096,64.1446,8095.0
2021-04-06 11:50:00,77.68,77.88,77.48,77.73,8721.0,64.0622,64.2271,63.8972,64.1034,8721.0
2021-04-06 12:00:00,77.87,77.87,77.45,77.53,700.0,64.2189,64.2189,63.8725,63.9385,700.0
2021-04-06 12:10:00,77.18,77.18,76.6,76.67,4785.0,63.6498,63.6498,63.1715,63.2292,4785.0
2021-04-06 12:20:00,76.67,76.76,76.67,76.75,1000.0,63.2292,63.3034,63.2292,63.2952,1000.0
2021-04-06 12:30:00,76.54,76.65,76.0,76.17,3022.0,63.122,63.2127,62.6767,62.8169,3022.0
2021-04-06 12:40:00,76.15,76.37,76.11,76.15,1678.0,62.8004,62.9818,62.7674,62.8004,1678.0
2021-04-06 12:50:00,76.3,76.45,76.3,76.45,800.0,62.9241,63.0478,62.9241,63.0478,800.0
2021-04-06 13:00:00,76.55,76.6,76.37,76.37,2875.0,63.1303,63.1715,62.9818,62.9818,2875.0
2021-04-06 13:10:00,76.17,76.19,76.09,76.09,900.0,62.8169,62.8334,62.7509,62.7509,900.0
2021-04-06 13:20:00,76.23,76.32,75.91,75.91,2658.0,62.8664,62.9406,62.6025,62.6025,2658.0
2021-04-06 13:30:00,75.97,75.97,75.83,75.93,600.0,62.6519,62.6519,62.5365,62.619,600.0
2021-04-06 13:40:00,76.15,76.15,75.86,76.0,1200.0,62.8004,62.8004,62.5612,62.6767,1200.0
2021-04-06 13:50:00,75.97,76.0,75.71,75.84,600.0,62.6519,62.6767,62.4375,62.5447,600.0
2021-04-06 14:00:00,75.83,76.03,75.77,75.77,1138.0,62.5365,62.7014,62.487,62.487,1138.0
2021-04-06 14:10:00,75.94,75.95,75.77,75.77,1307.0,62.6272,62.6354,62.487,62.487,1307.0
2021-04-06 14:20:00,75.75,75.85,75.67,75.73,1880.0,62.4705,62.553,62.4045,62.454,1880.0
2021-04-06 14:30:00,75.67,75.8,75.4,75.56,2611.0,62.4045,62.5117,62.1819,62.3138,2611.0
2021-04-06 14:40:00,75.52,75.67,75.46,75.51,4660.0,62.2808,62.4045,62.2313,62.2726,4660.0
2021-04-06 14:50:00,75.55,75.6,75.44,75.44,2120.0,62.3056,62.3468,62.2149,62.2149,2120.0
2021-04-06 15:00:00,75.55,75.65,75.44,75.45,4610.0,62.3056,62.388,62.2149,62.2231,4610.0
2021-04-06 15:10:00,75.39,75.6,75.39,75.53,3734.0,62.1736,62.3468,62.1736,62.2891,3734.0
2021-04-06 15:20:00,75.55,75.57,75.28,75.35,5519.0,62.3056,62.3221,62.0829,62.1406,5519.0
2021-04-06 15:30:00,75.4,75.74,75.33,75.62,5647.0,62.1819,62.4623,62.1241,62.3633,5647.0
2021-04-06 15:40:00,75.55,75.86,75.44,75.77,2620.0,62.3056,62.5612,62.2149,62.487,2620.0
2021-04-06 15:50:00,75.71,75.72,75.45,75.47,8559.0,62.4375,62.4458,62.2231,62.2396,8559.0
2021-04-07 09:30:00,75.08,76.28,75.0,76.0,8296.0,61.918,62.9076,61.852,62.6767,8296.0
2021-04-07 09:40:00,76.1,76.37,76.07,76.1,3480.0,62.7591,62.9818,62.7344,62.7591,3480.0
2021-04-07 09:50:00,76.07,76.57,76.06,76.4,1800.0,62.7344,63.1468,62.7262,63.0066,1800.0
2021-04-07 10:00:00,76.28,76.28,75.78,76.18,900.0,62.9076,62.9076,62.4952,62.8251,900.0
2021-04-07 10:10:00,76.16,76.16,75.9,75.91,4803.0,62.8086,62.8086,62.5942,62.6025,4803.0
2021-04-07 10:20:00,76.08,76.21,75.91,75.99,1550.0,62.7427,62.8499,62.6025,62.6684,1550.0
2021-04-07 10:30:00,76.02,76.02,75.64,75.64,1700.0,62.6932,62.6932,62.3798,62.3798,1700.0
2021-04-07 10:40:00,75.71,76.11,75.71,76.03,2300.0,62.4375,62.7674,62.4375,62.7014,2300.0
2021-04-07 10:50:00,75.94,76.21,75.94,76.01,6352.0,62.6272,62.8499,62.6272,62.6849,6352.0
2021-04-07 11:00:00,75.91,76.21,75.91,76.16,1352.0,62.6025,62.8499,62.6025,62.8086,1352.0
2021-04-07 11:10:00,76.56,76.56,76.17,76.17,600.0,63.1385,63.1385,62.8169,62.8169,600.0
2021-04-07 11:20:00,76.02,76.19,76.02,76.18,1300.0,62.6932,62.8334,62.6932,62.8251,1300.0
2021-04-07 11:30:00,76.12,76.16,75.83,75.83,1300.0,62.7756,62.8086,62.5365,62.5365,1300.0
2021-04-07 11:40:00,75.8,76.06,75.76,75.97,1100.0,62.5117,62.7262,62.4788,62.6519,1100.0
2021-04-07 11:50:00,75.68,76.04,75.68,76.04,1516.0,62.4128,62.7097,62.4128,62.7097,1516.0
2021-04-07 12:00:00,75.96,76.01,75.86,75.86,1350.0,62.6437,62.6849,62.5612,62.5612,1350.0
2021-04-07 12:10:00,75.76,75.81,75.73,75.73,300.0,62.4788,62.52,62.454,62.454,300.0
2021-04-07 12:20:00,75.87,75.93,75.82,75.93,700.0,62.5695,62.619,62.5282,62.619,700.0
2021-04-07 12:30:00,76.1,76.33,75.98,76.33,300.0,62.7591,62.9488,62.6602,62.9488,300.0
2021-04-07 12:40:00,76.55,76.55,76.36,76.36,400.0,63.1303,63.1303,62.9736,62.9736,400.0
2021-04-07 12:50:00,76.4,76.76,76.4,76.76,2759.0,63.0066,63.3034,63.0066,63.3034,2759.0
2021-04-07 13:00:00,76.84,76.92,76.68,76.86,900.0,63.3694,63.4354,63.2375,63.3859,900.0
2021-04-07 13:10:00,76.7,76.72,76.53,76.53,400.0,63.254,63.2705,63.1138,63.1138,400.0
2021-04-07 13:20:00,76.61,76.71,76.53,76.57,970.0,63.1797,63.2622,63.1138,63.1468,970.0
2021-04-07 13:30:00,76.54,76.62,76.42,76.54,700.0,63.122,63.188,63.0231,63.122,700.0
2021-04-07 13:40:00,76.72,76.87,76.59,76.59,2100.0,63.2705,63.3942,63.1632,63.1632,2100.0
2021-04-07 13:50:00,76.55,76.55,76.48,76.5,1200.0,63.1303,63.1303,63.0725,63.089,1200.0
2021-04-07 14:00:00,76.4,76.5,76.13,76.44,2605.0,63.0066,63.089,62.7839,63.0395,2605.0
2021-04-07 14:10:00,76.62,76.67,76.42,76.5,900.0,63.188,63.2292,63.0231,63.089,900.0
2021-04-07 14:20:00,76.44,76.61,76.32,76.58,900.0,63.0395,63.1797,62.9406,63.155,900.0
2021-04-07 14:30:00,76.46,76.49,76.26,76.29,1400.0,63.056,63.0808,62.8911,62.9158,1400.0
2021-04-07 14:40:00,76.31,76.35,76.3,76.33,900.0,62.9323,62.9653,62.9241,62.9488,900.0
2021-04-07 14:50:00,76.36,76.4,76.13,76.13,1500.0,62.9736,63.0066,62.7839,62.7839,1500.0
2021-04-07 15:00:00,76.1,76.3,76.06,76.3,1703.0,62.7591,62.9241,62.7262,62.9241,1703.0
2021-04-07 15:10:00,76.27,76.3,76.27,76.29,900.0,62.8993,62.9241,62.8993,62.9158,900.0
2021-04-07 15:20:00,76.26,76.47,76.24,76.28,1306.0,62.8911,63.0643,62.8746,62.9076,1306.0
2021-04-07 15:30:00,76.38,76.38,76.05,76.25,1806.0,62.9901,62.9901,62.7179,62.8829,1806.0
2021-04-07 15:40:00,76.27,76.47,76.25,76.35,3323.0,62.8993,63.0643,62.8829,62.9653,3323.0
2021-04-07 15:50:00,76.34,76.35,76.12,76.31,5702.0,62.9571,62.9653,62.7756,62.9323,5702.0
2021-04-08 09:30:00,75.12,75.55,74.41,74.63,12974.0,61.951,62.3056,61.3654,61.5469,12974.0
2021-04-08 09:40:00,74.75,74.75,73.66,73.99,4150.0,61.6458,61.6458,60.7469,61.019,4150.0
2021-04-08 09:50:00,73.98,74.46,73.98,74.46,5444.0,61.0108,61.4067,61.0108,61.4067,5444.0
2021-04-08 10:00:00,74.31,74.4,73.85,74.4,3204.0,61.2829,61.3572,60.9036,61.3572,3204.0
2021-04-08 10:10:00,74.3,74.5,74.18,74.39,1714.0,61.2747,61.4396,61.1757,61.3489,1714.0
2021-04-08 10:20:00,74.45,74.48,74.36,74.39,1300.0,61.3984,61.4231,61.3242,61.3489,1300.0
2021-04-08 10:30:00,74.21,74.29,73.85,73.97,3403.0,61.2005,61.2665,60.9036,61.0026,3403.0
2021-04-08 10:40:00,73.95,74.26,73.9,74.13,4458.0,60.9861,61.2417,60.9448,61.1345,4458.0
2021-04-08 10:50:00,73.96,74.2,73.87,74.13,2700.0,60.9943,61.1922,60.9201,61.1345,2700.0
2021-04-08 11:00:00,74.15,74.31,74.15,74.3,2315.0,61.151,61.2829,61.151,61.2747,2315.0
2021-04-08 11:10:00,74.29,74.79,74.29,74.6,1322.0,61.2665,61.6788,61.2665,61.5221,1322.0
2021-04-08 11:20:00,74.57,74.64,74.48,74.56,1200.0,61.4974,61.5551,61.4231,61.4891,1200.0
2021-04-08 11:30:00,74.64,75.1,74.64,75.1,2568.0,61.5551,61.9345,61.5551,61.9345,2568.0
2021-04-08 11:40:00,75.05,75.2,75.05,75.15,3148.0,61.8932,62.0169,61.8932,61.9757,3148.0
2021-04-08 11:50:00,74.95,75.18,74.95,75.18,1200.0,61.8108,62.0004,61.8108,62.0004,1200.0
2021-04-08 12:00:00,75.24,75.24,75.13,75.24,500.0,62.0499,62.0499,61.9592,62.0499,500.0
2021-04-08 12:10:00,75.28,75.43,75.26,75.43,600.0,62.0829,62.2066,62.0664,62.2066,600.0
2021-04-08 12:20:00,75.37,75.41,75.35,75.35,800.0,62.1571,62.1901,62.1406,62.1406,800.0
2021-04-08 12:30:00,75.36,75.52,75.36,75.44,2648.0,62.1489,62.2808,62.1489,62.2149,2648.0
2021-04-08 12:40:00,75.1,75.11,74.9,75.05,1505.0,61.9345,61.9427,61.7695,61.8932,1505.0
2021-04-08 12:50:00,75.11,75.19,74.85,75.02,3556.0,61.9427,62.0087,61.7283,61.8685,3556.0
2021-04-08 13:00:00,74.89,74.92,74.89,74.92,200.0,61.7613,61.786,61.7613,61.786,200.0
2021-04-08 13:10:00,75.0,75.21,75.0,75.11,1700.0,61.852,62.0252,61.852,61.9427,1700.0
2021-04-08 13:20:00,75.02,75.03,74.69,74.69,1395.0,61.8685,61.8767,61.5963,61.5963,1395.0
2021-04-08 13:30:00,74.62,74.68,74.62,74.68,600.0,61.5386,61.5881,61.5386,61.5881,600.0
2021-04-08 13:40:00,74.57,74.63,74.52,74.63,300.0,61.4974,61.5469,61.4561,61.5469,300.0
2021-04-08 13:50:00,74.66,74.71,74.6,74.7,652.0,61.5716,61.6128,61.5221,61.6046,652.0
2021-04-08 14:00:00,74.77,74.94,74.77,74.94,200.0,61.6623,61.8025,61.6623,61.8025,200.0
2021-04-08 14:10:00,74.92,74.93,74.88,74.88,400.0,61.786,61.7943,61.753,61.753,400.0
2021-04-08 14:20:00,74.77,74.88,74.77,74.8,1152.0,61.6623,61.753,61.6623,61.687,1152.0
2021-04-08 14:30:00,74.9,75.04,74.9,75.01,2746.0,61.7695,61.885,61.7695,61.8602,2746.0
2021-04-08 14:40:00,75.04,75.06,74.94,74.98,2893.0,61.885,61.9015,61.8025,61.8355,2893.0
2021-04-08 14:50:00,75.01,75.15,74.99,75.15,2670.0,61.8602,61.9757,61.8437,61.9757,2670.0
2021-04-08 15:00:00,75.25,75.25,75.05,75.09,800.0,62.0582,62.0582,61.8932,61.9262,800.0
2021-04-08 15:10:00,75.1,75.16,75.1,75.16,200.0,61.9345,61.9839,61.9345,61.9839,200.0
2021-04-08 15:20:00,74.96,75.09,74.91,75.09,500.0,61.819,61.9262,61.7778,61.9262,500.0
2021-04-08 15:30:00,75.12,75.12,74.91,74.94,1459.0,61.951,61.951,61.7778,61.8025,1459.0
2021-04-08 15:40:00,74.82,75.03,74.82,75.01,1640.0,61.7035,61.8767,61.7035,61.8602,1640.0
2021-04-08 15:50:00,75.14,75.28,75.03,75.21,7577.0,61.9674,62.0829,61.8767,62.0252,7577.0
2021-04-09 09:30:00,75.29,76.04,75.2,75.97,1735.0,62.0911,62.7097,62.0169,62.6519,1735.0
2021-04-09 09:40:00,76.13,76.19,75.9,75.93,1900.0,62.7839,62.8334,62.5942,62.619,1900.0
2021-04-09 09:50:00,76.04,76.51,75.89,75.92,4119.0,62.7097,63.0973,62.586,62.6107,4119.0
2021-04-09 10:00:00,75.89,75.99,75.59,75.59,1817.0,62.586,62.6684,62.3386,62.3386,1817.0
2021-04-09 10:10:00,75.51,75.55,75.3,75.52,918.0,62.2726,62.3056,62.0994,62.2808,918.0
2021-04-09 10:20:00,75.38,75.45,74.75,74.76,1560.0,62.1654,62.2231,61.6458,61.6541,1560.0
2021-04-09 10:30:00,74.97,75.09,74.85,75.0,1425.0,61.8272,61.9262,61.7283,61.852,1425.0
2021-04-09 10:40:00,74.92,74.94,74.8,74.92,1213.0,61.786,61.8025,61.687,61.786,1213.0
2021-04-09 10:50:00,75.11,75.21,74.97,75.0,2167.0,61.9427,62.0252,61.8272,61.852,2167.0
2021-04-09 11:00:00,75.06,75.06,74.91,74.97,1100.0,61.9015,61.9015,61.7778,61.8272,1100.0
2021-04-09 11:10:00,75.12,75.25,75.01,75.16,900.0,61.951,62.0582,61.8602,61.9839,900.0
2021-04-09 11:20:00,75.06,75.08,74.73,74.96,1200.0,61.9015,61.918,61.6293,61.819,1200.0
2021-04-09 11:30:00,74.99,75.07,74.99,75.07,2192.0,61.8437,61.9097,61.8437,61.9097,2192.0
2021-04-09 11:40:00,75.05,75.22,75.05,75.21,504.0,61.8932,62.0334,61.8932,62.0252,504.0
2021-04-09 11:50:00,75.27,75.27,74.88,74.9,1104.0,62.0747,62.0747,61.753,61.7695,1104.0
2021-04-09 12:00:00,74.86,74.86,74.43,74.6,2104.0,61.7365,61.7365,61.3819,61.5221,2104.0
2021-04-09 12:10:00,74.52,74.52,74.34,74.49,1304.0,61.4561,61.4561,61.3077,61.4314,1304.0
2021-04-09 12:20:00,74.51,74.62,74.44,74.54,700.0,61.4479,61.5386,61.3902,61.4726,700.0
2021-04-09 12:30:00,74.57,74.7,74.41,74.47,1707.0,61.4974,61.6046,61.3654,61.4149,1707.0
2021-04-09 12:40:00,74.56,74.76,74.56,74.74,300.0,61.4891,61.6541,61.4891,61.6376,300.0
2021-04-09 12:50:00,74.56,74.73,74.56,74.73,2419.0,61.4891,61.6293,61.4891,61.6293,2419.0
2021-04-09 13:00:00,74.68,74.72,74.68,74.72,200.0,61.5881,61.6211,61.5881,61.6211,200.0
2021-04-09 13:10:00,74.71,74.71,74.71,74.71,100.0,61.6128,61.6128,61.6128,61.6128,100.0
2021-04-09 13:20:00,74.6,74.62,74.6,74.62,600.0,61.5221,61.5386,61.5221,61.5386,600.0
2021-04-09 13:30:00,74.4,74.4,74.34,74.34,700.0,61.3572,61.3572,61.3077,61.3077,700.0
2021-04-09 13:40:00,74.28,74.28,74.15,74.24,1767.0,61.2582,61.2582,61.151,61.2252,1767.0
2021-04-09 13:50:00,74.28,74.28,74.19,74.2,1000.0,61.2582,61.2582,61.184,61.1922,1000.0
2021-04-09 14:00:00,74.16,74.26,74.15,74.18,900.0,61.1592,61.2417,61.151,61.1757,900.0
2021-04-09 14:10:00,74.22,74.53,74.1,74.53,2250.0,61.2087,61.4644,61.1098,61.4644,2250.0
2021-04-09 14:20:00,74.58,74.8,74.58,74.8,600.0,61.5056,61.687,61.5056,61.687,600.0
2021-04-09 14:30:00,74.85,74.85,74.68,74.68,300.0,61.7283,61.7283,61.5881,61.5881,300.0
2021-04-09 14:40:00,74.66,74.75,74.6,74.6,500.0,61.5716,61.6458,61.5221,61.5221,500.0
2021-04-09 14:50:00,74.58,74.58,74.45,74.45,200.0,61.5056,61.5056,61.3984,61.3984,200.0
2021-04-09 15:00:00,74.57,74.57,74.46,74.47,848.0,61.4974,61.4974,61.4067,61.4149,848.0
2021-04-09 15:10:00,74.49,74.55,74.49,74.55,500.0,61.4314,61.4809,61.4314,61.4809,500.0
2021-04-09 15:20:00,74.56,74.78,74.56,74.78,1565.0,61.4891,61.6706,61.4891,61.6706,1565.0
2021-04-09 15:30:00,74.73,74.83,74.56,74.56,1400.0,61.6293,61.7118,61.4891,61.4891,1400.0
2021-04-09 15:40:00,74.59,74.62,74.41,74.48,2667.0,61.5139,61.5386,61.3654,61.4231,2667.0
2021-04-09 15:50:00,74.52,74.9,74.44,74.9,6863.0,61.4561,61.7695,61.3902,61.7695,6863.0
2021-04-12 09:30:00,75.66,76.47,75.66,76.1,6407.0,62.3963,63.0643,62.3963,62.7591,6407.0
2021-04-12 09:40:00,76.2,76.2,74.92,74.95,5500.0,62.8416,62.8416,61.786,61.8108,5500.0
2021-04-12 09:50:00,75.06,75.06,74.5,74.63,4051.0,61.9015,61.9015,61.4396,61.5469,4051.0
2021-04-12 10:00:00,74.9,75.32,74.9,75.3,3680.0,61.7695,62.1159,61.7695,62.0994,3680.0
2021-04-12 10:10:00,75.11,75.3,75.04,75.26,4900.0,61.9427,62.0994,61.885,62.0664,4900.0
2021-04-12 10:20:00,75.12,75.24,75.01,75.16,3200.0,61.951,62.0499,61.8602,61.9839,3200.0
2021-04-12 10:30:00,75.16,75.16,74.66,74.72,900.0,61.9839,61.9839,61.5716,61.6211,900.0
2021-04-12 10:40:00,74.72,74.77,74.52,74.61,3670.0,61.6211,61.6623,61.4561,61.5304,3670.0
2021-04-12 10:50:00,74.57,74.58,74.34,74.39,1900.0,61.4974,61.5056,61.3077,61.3489,1900.0
2021-04-12 11:00:00,74.3,74.3,73.78,73.78,1600.0,61.2747,61.2747,60.8459,60.8459,1600.0
2021-04-12 11:10:00,73.73,74.21,73.73,74.21,2370.0,60.8046,61.2005,60.8046,61.2005,2370.0
2021-04-12 11:20:00,74.16,74.18,73.96,74.04,1749.0,61.1592,61.1757,60.9943,61.0603,1749.0
2021-04-12 11:30:00,74.19,74.19,74.05,74.06,3732.0,61.184,61.184,61.0685,61.0768,3732.0
2021-04-12 11:40:00,74.04,74.18,73.94,73.94,605.0,61.0603,61.1757,60.9778,60.9778,605.0
2021-04-12 11:50:00,74.05,74.09,73.98,73.98,1038.0,61.0685,61.1015,61.0108,61.0108,1038.0
2021-04-12 12:00:00,73.82,73.99,73.82,73.91,3525.0,60.8788,61.019,60.8788,60.9531,3525.0
2021-04-12 12:10:00,73.93,74.03,73.93,73.96,1307.0,60.9696,61.052,60.9696,60.9943,1307.0
2021-04-12 12:20:00,73.96,73.96,73.96,73.96,0.0,60.9943,60.9943,60.9943,60.9943,0.0
2021-04-12 12:30:00,74.0,74.1,74.0,74.08,1000.0,61.0273,61.1098,61.0273,61.0933,1000.0
2021-04-12 12:40:00,74.12,74.22,74.1,74.22,506.0,61.1263,61.2087,61.1098,61.2087,506.0
2021-04-12 12:50:00,74.09,74.09,73.99,73.99,740.0,61.1015,61.1015,61.019,61.019,740.0
2021-04-12 13:00:00,73.93,73.98,73.89,73.98,400.0,60.9696,61.0108,60.9366,61.0108,400.0
2021-04-12 13:10:00,73.77,73.77,73.68,73.68,400.0,60.8376,60.8376,60.7634,60.7634,400.0
2021-04-12 13:20:00,73.7,73.82,73.7,73.78,2000.0,60.7799,60.8788,60.7799,60.8459,2000.0
2021-04-12 13:30:00,73.74,73.75,73.7,73.7,491.0,60.8129,60.8211,60.7799,60.7799,491.0
2021-04-12 13:40:00,73.49,73.64,73.49,73.64,500.0,60.6067,60.7304,60.6067,60.7304,500.0
2021-04-12 13:50:00,73.54,73.58,73.53,73.56,600.0,60.6479,60.6809,60.6397,60.6644,600.0
2021-04-12 14:00:00,73.37,73.37,73.3,73.31,815.0,60.5077,60.5077,60.45,60.4583,815.0
2021-04-12 14:10:00,73.64,73.65,73.59,73.65,400.0,60.7304,60.7387,60.6892,60.7387,400.0
2021-04-12 14:20:00,73.72,73.84,73.72,73.84,790.0,60.7964,60.8953,60.7964,60.8953,790.0
2021-04-12 14:30:00,73.9,73.9,73.76,73.76,300.0,60.9448,60.9448,60.8294,60.8294,300.0
2021-04-12 14:40:00,73.85,73.93,73.8,73.89,1500.0,60.9036,60.9696,60.8624,60.9366,1500.0
2021-04-12 14:50:00,73.92,74.03,73.82,73.84,4066.0,60.9613,61.052,60.8788,60.8953,4066.0
2021-04-12 15:00:00,73.85,73.91,73.79,73.81,3320.0,60.9036,60.9531,60.8541,60.8706,3320.0
2021-04-12 15:10:00,73.83,73.94,73.83,73.87,1914.0,60.8871,60.9778,60.8871,60.9201,1914.0
2021-04-12 15:20:00,73.86,74.12,73.86,74.0,3633.0,60.9118,61.1263,60.9118,61.0273,3633.0
2021-04-12 15:30:00,73.96,74.05,73.92,74.05,2237.0,60.9943,61.0685,60.9613,61.0685,2237.0
2021-04-12 15:40:00,73.94,73.94,73.73,73.73,2236.0,60.9778,60.9778,60.8046,60.8046,2236.0
2021-04-12 15:50:00,73.88,74.0,73.8,73.91,4500.0,60.9283,61.0273,60.8624,60.9531,4500.0
2021-04-13 09:30:00,74.16,75.26,74.16,74.48,7060.0,61.1592,62.0664,61.1592,61.4231,7060.0
2021-04-13 09:40:00,74.31,74.81,74.06,74.56,3362.0,61.2829,61.6953,61.0768,61.4891,3362.0
2021-04-13 09:50:00,74.74,75.25,74.62,75.09,4000.0,61.6376,62.0582,61.5386,61.9262,4000.0
2021-04-13 10:00:00,75.21,75.95,75.13,75.34,9444.0,62.0252,62.6354,61.9592,62.1324,9444.0
2021-04-13 10:10:00,75.17,75.17,74.93,75.14,2565.0,61.9922,61.9922,61.7943,61.9674,2565.0
2021-04-13 10:20:00,75.02,75.95,75.02,75.94,4344.0,61.8685,62.6354,61.8685,62.6272,4344.0
2021-04-13 10:30:00,76.0,76.72,75.99,76.15,12692.0,62.6767,63.2705,62.6684,62.8004,12692.0
2021-04-13 10:40:00,76.01,76.12,75.75,75.76,6189.0,62.6849,62.7756,62.4705,62.4788,6189.0
2021-04-13 10:50:00,75.57,76.01,75.52,76.01,3507.0,62.3221,62.6849,62.2808,62.6849,3507.0
2021-04-13 11:00:00,76.01,76.17,76.01,76.13,600.0,62.6849,62.8169,62.6849,62.7839,600.0
2021-04-13 11:10:00,76.22,76.27,75.98,75.98,1600.0,62.8581,62.8993,62.6602,62.6602,1600.0
2021-04-13 11:20:00,75.88,75.95,75.83,75.95,600.0,62.5777,62.6354,62.5365,62.6354,600.0
2021-04-13 11:30:00,75.99,76.0,75.99,76.0,700.0,62.6684,62.6767,62.6684,62.6767,700.0
2021-04-13 11:40:00,76.01,76.03,75.89,75.98,1200.0,62.6849,62.7014,62.586,62.6602,1200.0
2021-04-13 11:50:00,75.99,76.28,75.99,76.09,1400.0,62.6684,62.9076,62.6684,62.7509,1400.0
2021-04-13 12:00:00,76.41,76.74,76.41,76.56,3202.0,63.0148,63.287,63.0148,63.1385,3202.0
2021-04-13 12:10:00,76.35,76.41,76.3,76.3,700.0,62.9653,63.0148,62.9241,62.9241,700.0
2021-04-13 12:20:00,75.9,75.93,75.82,75.82,600.0,62.5942,62.619,62.5282,62.5282,600.0
2021-04-13 12:30:00,75.81,75.97,75.81,75.97,600.0,62.52,62.6519,62.52,62.6519,600.0
2021-04-13 12:40:00,75.64,75.65,75.43,75.46,2918.0,62.3798,62.388,62.2066,62.2313,2918.0
2021-04-13 12:50:00,75.45,75.45,75.35,75.41,1982.0,62.2231,62.2231,62.1406,62.1901,1982.0
2021-04-13 13:00:00,75.44,75.45,75.27,75.32,1100.0,62.2149,62.2231,62.0747,62.1159,1100.0
2021-04-13 13:10:00,75.33,75.33,75.14,75.14,872.0,62.1241,62.1241,61.9674,61.9674,872.0
2021-04-13 13:20:00,75.22,75.31,75.22,75.31,1100.0,62.0334,62.1076,62.0334,62.1076,1100.0
2021-04-13 13:30:00,75.46,75.5,75.31,75.31,1600.0,62.2313,62.2643,62.1076,62.1076,1600.0
2021-04-13 13:40:00,75.41,75.53,75.41,75.53,900.0,62.1901,62.2891,62.1901,62.2891,900.0
2021-04-13 13:50:00,75.57,75.57,75.53,75.56,1234.0,62.3221,62.3221,62.2891,62.3138,1234.0
2021-04-13 14:00:00,75.62,75.82,75.62,75.79,3510.0,62.3633,62.5282,62.3633,62.5035,3510.0
2021-04-13 14:10:00,75.87,75.87,75.67,75.75,1900.0,62.5695,62.5695,62.4045,62.4705,1900.0
2021-04-13 14:20:00,75.7,75.78,75.7,75.71,1440.0,62.4293,62.4952,62.4293,62.4375,1440.0
2021-04-13 14:30:00,75.78,75.85,75.64,75.66,2286.0,62.4952,62.553,62.3798,62.3963,2286.0
2021-04-13 14:40:00,75.72,75.72,75.55,75.57,1534.0,62.4458,62.4458,62.3056,62.3221,1534.0
2021-04-13 14:50:00,75.6,75.6,75.48,75.56,1630.0,62.3468,62.3468,62.2478,62.3138,1630.0
2021-04-13 15:00:00,75.54,75.79,75.52,75.79,2200.0,62.2973,62.5035,62.2808,62.5035,2200.0
2021-04-13 15:10:00,75.82,75.88,75.68,75.68,3571.0,62.5282,62.5777,62.4128,62.4128,3571.0
2021-04-13 15:20:00,75.82,75.91,75.76,75.76,5522.0,62.5282,62.6025,62.4788,62.4788,5522.0
2021-04-13 15:30:00,75.74,75.86,75.68,75.73,8177.0,62.4623,62.5612,62.4128,62.454,8177.0
2021-04-13 15:40:00,75.68,75.74,75.64,75.73,4900.0,62.4128,62.4623,62.3798,62.454,4900.0
2021-04-13 15:50:00,75.7,75.84,75.67,75.74,7657.0,62.4293,62.5447,62.4045,62.4623,7657.0
2021-04-14 09:30:00,77.05,78.6,77.05,78.55,4219.0,63.5426,64.8209,63.5426,64.7796,4219.0
2021-04-14 09:40:00,78.48,78.48,77.6,77.96,1200.0,64.7219,64.7219,63.9962,64.2931,1200.0
2021-04-14 09:50:00,78.13,78.39,78.09,78.3,3267.0,64.4333,64.6477,64.4003,64.5735,3267.0
2021-04-14 10:00:00,78.2,79.05,78.2,78.7,2860.0,64.491,65.192,64.491,64.9034,2860.0
2021-04-14 10:10:00,78.72,78.97,78.53,78.96,5581.0,64.9198,65.126,64.7632,65.1178,5581.0
2021-04-14 10:20:00,78.9,78.94,78.54,78.56,5364.0,65.0683,65.1013,64.7714,64.7879,5364.0
2021-04-14 10:30:00,78.64,79.84,78.64,79.84,6122.0,64.8539,65.8435,64.8539,65.8435,6122.0
2021-04-14 10:40:00,79.98,80.33,79.65,80.08,21903.0,65.959,66.2476,65.6868,66.0414,21903.0
2021-04-14 10:50:00,80.12,80.57,80.12,80.47,5971.0,66.0744,66.4455,66.0744,66.3631,5971.0
2021-04-14 11:00:00,80.24,80.29,79.63,79.74,17069.0,66.1734,66.2146,65.6703,65.761,17069.0
2021-04-14 11:10:00,79.7,79.9,79.7,79.7,400.0,65.728,65.893,65.728,65.728,400.0
2021-04-14 11:20:00,79.7,80.5,79.7,80.45,7836.0,65.728,66.3878,65.728,66.3466,7836.0
2021-04-14 11:30:00,80.4,81.16,80.38,81.16,5060.0,66.3053,66.9321,66.2888,66.9321,5060.0
2021-04-14 11:40:00,81.15,81.41,80.73,80.73,1410.0,66.9239,67.1383,66.5775,66.5775,1410.0
2021-04-14 11:50:00,80.67,80.9,80.55,80.65,3702.0,66.528,66.7177,66.429,66.5115,3702.0
2021-04-14 12:00:00,80.59,80.94,80.45,80.91,1624.0,66.462,66.7507,66.3466,66.7259,1624.0
2021-04-14 12:10:00,80.85,81.25,80.81,80.98,1000.0,66.6764,67.0063,66.6435,66.7837,1000.0
2021-04-14 12:20:00,80.9,80.9,80.77,80.87,800.0,66.7177,66.7177,66.6105,66.6929,800.0
2021-04-14 12:30:00,80.83,80.88,80.57,80.88,1200.0,66.6599,66.7012,66.4455,66.7012,1200.0
2021-04-14 12:40:00,80.91,80.99,80.78,80.78,900.0,66.7259,66.7919,66.6187,66.6187,900.0
2021-04-14 12:50:00,80.74,80.74,80.46,80.5,1115.0,66.5857,66.5857,66.3548,66.3878,1115.0
2021-04-14 13:00:00,80.26,80.43,80.15,80.43,500.0,66.1899,66.3301,66.0992,66.3301,500.0
2021-04-14 13:10:00,80.17,80.4,80.08,80.4,800.0,66.1157,66.3053,66.0414,66.3053,800.0
2021-04-14 13:20:00,80.47,80.63,80.46,80.46,914.0,66.3631,66.495,66.3548,66.3548,914.0
2021-04-14 13:30:00,80.36,80.91,80.36,80.45,5530.0,66.2723,66.7259,66.2723,66.3466,5530.0
2021-04-14 13:40:00,80.56,80.81,80.53,80.8,1323.0,66.4373,66.6435,66.4125,66.6352,1323.0
2021-04-14 13:50:00,80.81,80.84,80.53,80.53,13900.0,66.6435,66.6682,66.4125,66.4125,13900.0
2021-04-14 14:00:00,80.34,80.34,80.08,80.08,300.0,66.2558,66.2558,66.0414,66.0414,300.0
2021-04-14 14:10:00,80.13,80.67,80.06,80.51,3800.0,66.0827,66.528,66.0249,66.396,3800.0
2021-04-14 14:20:00,80.64,80.89,80.62,80.89,3170.0,66.5033,66.7094,66.4868,66.7094,3170.0
2021-04-14 14:30:00,80.86,80.86,80.58,80.65,2203.0,66.6847,66.6847,66.4538,66.5115,2203.0
2021-04-14 14:40:00,80.69,80.89,80.69,80.75,1800.0,66.5445,66.7094,66.5445,66.594,1800.0
2021-04-14 14:50:00,80.66,80.66,80.3,80.3,2321.0,66.5198,66.5198,66.2229,66.2229,2321.0
2021-04-14 15:00:00,80.17,80.17,79.89,79.89,1785.0,66.1157,66.1157,65.8847,65.8847,1785.0
2021-04-14 15:10:00,79.85,80.42,79.85,80.29,4811.0,65.8517,66.3218,65.8517,66.2146,4811.0
2021-04-14 15:20:00,80.15,80.34,80.08,80.22,4625.0,66.0992,66.2558,66.0414,66.1569,4625.0
2021-04-14 15:30:00,80.36,80.59,80.28,80.49,2307.0,66.2723,66.462,66.2064,66.3796,2307.0
2021-04-14 15:40:00,80.55,80.55,80.25,80.25,3924.0,66.429,66.429,66.1816,66.1816,3924.0
2021-04-14 15:50:00,80.24,80.41,80.1,80.4,15056.0,66.1734,66.3136,66.0579,66.3053,15056.0
2021-04-15 09:30:00,78.54,79.4,78.24,79.14,3586.0,64.7714,65.4806,64.524,65.2662,3586.0
2021-04-15 09:40:00,78.79,79.0,78.52,78.72,1800.0,64.9776,65.1508,64.7549,64.9198,1800.0
2021-04-15 09:50:00,78.59,79.38,78.51,79.06,1989.0,64.8126,65.4641,64.7467,65.2002,1989.0
2021-04-15 10:00:00,78.93,79.2,78.6,78.81,2256.0,65.093,65.3157,64.8209,64.9941,2256.0
2021-04-15 10:10:00,78.8,78.99,78.66,78.99,1707.0,64.9858,65.1425,64.8704,65.1425,1707.0
2021-04-15 10:20:00,79.19,79.89,79.18,79.75,2200.0,65.3075,65.8847,65.2992,65.7693,2200.0
2021-04-15 10:30:00,79.87,79.87,79.11,79.11,1100.0,65.8682,65.8682,65.2415,65.2415,1100.0
2021-04-15 10:40:00,79.1,79.38,78.96,79.26,1600.0,65.2332,65.4641,65.1178,65.3652,1600.0
2021-04-15 10:50:00,79.18,79.46,78.94,79.46,15726.0,65.2992,65.5301,65.1013,65.5301,15726.0
2021-04-15 11:00:00,79.54,79.54,78.81,78.99,1600.0,65.5961,65.5961,64.9941,65.1425,1600.0
2021-04-15 11:10:00,78.85,78.97,78.85,78.86,1100.0,65.0271,65.126,65.0271,65.0353,1100.0
2021-04-15 11:20:00,78.8,78.8,78.62,78.62,600.0,64.9858,64.9858,64.8374,64.8374,600.0
2021-04-15 11:30:00,78.68,78.88,78.55,78.81,1906.0,64.8869,65.0518,64.7796,64.9941,1906.0
2021-04-15 11:40:00,78.79,78.98,78.77,78.77,1000.0,64.9776,65.1343,64.9611,64.9611,1000.0
2021-04-15 11:50:00,78.76,78.9,78.72,78.85,1400.0,64.9528,65.0683,64.9198,65.0271,1400.0
2021-04-15 12:00:00,78.81,78.94,78.72,78.79,1250.0,64.9941,65.1013,64.9198,64.9776,1250.0
2021-04-15 12:10:00,78.75,78.78,78.74,78.78,300.0,64.9446,64.9693,64.9363,64.9693,300.0
2021-04-15 12:20:00,78.75,78.8,78.66,78.67,1956.0,64.9446,64.9858,64.8704,64.8786,1956.0
2021-04-15 12:30:00,78.67,78.75,78.5,78.52,1200.0,64.8786,64.9446,64.7384,64.7549,1200.0
2021-04-15 12:40:00,78.62,78.64,78.33,78.33,1166.0,64.8374,64.8539,64.5982,64.5982,1166.0
2021-04-15 12:50:00,78.26,78.42,78.24,78.27,1200.0,64.5405,64.6724,64.524,64.5487,1200.0
2021-04-15 13:00:00,78.3,78.44,78.13,78.13,1200.0,64.5735,64.6889,64.4333,64.4333,1200.0
2021-04-15 13:10:00,77.98,78.37,77.98,78.3,2298.0,64.3096,64.6312,64.3096,64.5735,2298.0
2021-04-15 13:20:00,78.34,78.45,78.34,78.45,300.0,64.6065,64.6972,64.6065,64.6972,300.0
2021-04-15 13:30:00,78.38,78.53,78.38,78.43,800.0,64.6395,64.7632,64.6395,64.6807,800.0
2021-04-15 13:40:00,78.41,78.52,78.39,78.42,700.0,64.6642,64.7549,64.6477,64.6724,700.0
2021-04-15 13:50:00,78.53,78.66,78.53,78.66,400.0,64.7632,64.8704,64.7632,64.8704,400.0
2021-04-15 14:00:00,78.93,79.14,78.93,79.14,400.0,65.093,65.2662,65.093,65.2662,400.0
2021-04-15 14:10:00,78.9,79.14,78.7,79.14,1100.0,65.0683,65.2662,64.9034,65.2662,1100.0
2021-04-15 14:20:00,79.04,79.28,79.0,79.23,700.0,65.1837,65.3817,65.1508,65.3404,700.0
2021-04-15 14:30:00,79.36,79.43,79.26,79.29,3107.0,65.4476,65.5054,65.3652,65.3899,3107.0
2021-04-15 14:40:00,79.22,79.3,79.11,79.17,1200.0,65.3322,65.3982,65.2415,65.291,1200.0
2021-04-15 14:50:00,79.14,79.17,79.06,79.07,900.0,65.2662,65.291,65.2002,65.2085,900.0
2021-04-15 15:00:00,79.26,79.37,79.23,79.23,1400.0,65.3652,65.4559,65.3404,65.3404,1400.0
2021-04-15 15:10:00,79.23,79.23,78.95,79.01,1300.0,65.3404,65.3404,65.1095,65.159,1300.0
2021-04-15 15:20:00,79.06,79.06,78.69,78.69,3500.0,65.2002,65.2002,64.8951,64.8951,3500.0
2021-04-15 15:30:00,78.74,78.9,78.67,78.83,2800.0,64.9363,65.0683,64.8786,65.0106,2800.0
2021-04-15 15:40:00,78.8,79.1,78.8,78.97,3732.0,64.9858,65.2332,64.9858,65.126,3732.0
2021-04-15 15:50:00,79.0,79.16,78.95,79.03,7220.0,65.1508,65.2827,65.1095,65.1755,7220.0
2021-04-16 09:30:00,79.28,79.33,78.5,78.5,1825.0,65.3817,65.4229,64.7384,64.7384,1825.0
2021-04-16 09:40:00,78.52,78.76,78.16,78.16,3200.0,64.7549,64.9528,64.458,64.458,3200.0
2021-04-16 09:50:00,78.1,78.49,77.9,78.14,2559.0,64.4085,64.7302,64.2436,64.4415,2559.0
2021-04-16 10:00:00,78.06,78.21,77.82,77.82,2750.0,64.3755,64.4993,64.1776,64.1776,2750.0
2021-04-16 10:10:00,78.27,78.27,77.7,77.7,3382.0,64.5487,64.5487,64.0787,64.0787,3382.0
2021-04-16 10:20:00,77.68,77.99,77.58,77.99,1800.0,64.0622,64.3178,63.9797,64.3178,1800.0
2021-04-16 10:30:00,77.86,78.08,77.49,78.08,1220.0,64.2106,64.392,63.9055,64.392,1220.0
2021-04-16 10:40:00,78.28,78.43,78.18,78.33,1400.0,64.557,64.6807,64.4745,64.5982,1400.0
2021-04-16 10:50:00,78.25,78.56,78.25,78.4,1800.0,64.5322,64.7879,64.5322,64.6559,1800.0
2021-04-16 11:00:00,78.49,78.87,78.44,78.87,700.0,64.7302,65.0435,64.6889,65.0435,700.0
2021-04-16 11:10:00,78.79,79.11,78.7,79.07,1550.0,64.9776,65.2415,64.9034,65.2085,1550.0
2021-04-16 11:20:00,78.66,78.74,78.56,78.56,600.0,64.8704,64.9363,64.7879,64.7879,600.0
2021-04-16 11:30:00,78.71,78.71,78.67,78.67,303.0,64.9116,64.9116,64.8786,64.8786,303.0
2021-04-16 11:40:00,78.66,78.66,78.46,78.46,200.0,64.8704,64.8704,64.7054,64.7054,200.0
2021-04-16 11:50:00,78.47,78.47,78.39,78.39,200.0,64.7137,64.7137,64.6477,64.6477,200.0
2021-04-16 12:00:00,78.45,78.45,78.35,78.35,500.0,64.6972,64.6972,64.6147,64.6147,500.0
2021-04-16 12:10:00,78.35,78.35,78.35,78.35,0.0,64.6147,64.6147,64.6147,64.6147,0.0
2021-04-16 12:20:00,78.2,78.31,78.2,78.31,200.0,64.491,64.5817,64.491,64.5817,200.0
2021-04-16 12:30:00,78.26,78.26,78.25,78.25,250.0,64.5405,64.5405,64.5322,64.5322,250.0
2021-04-16 12:40:00,78.32,78.42,78.32,78.42,300.0,64.59,64.6724,64.59,64.6724,300.0
2021-04-16 12:50:00,78.53,78.53,78.53,78.53,100.0,64.7632,64.7632,64.7632,64.7632,100.0
2021-04-16 13:00:00,78.2,78.2,78.2,78.2,100.0,64.491,64.491,64.491,64.491,100.0
2021-04-16 13:10:00,78.21,78.24,78.15,78.17,1631.0,64.4993,64.524,64.4498,64.4663,1631.0
2021-04-16 13:20:00,78.21,78.21,78.11,78.11,800.0,64.4993,64.4993,64.4168,64.4168,800.0
2021-04-16 13:30:00,78.23,78.23,78.04,78.07,700.0,64.5157,64.5157,64.3591,64.3838,700.0
2021-04-16 13:40:00,78.17,78.17,78.0,78.0,300.0,64.4663,64.4663,64.3261,64.3261,300.0
2021-04-16 13:50:00,78.07,78.07,78.0,78.06,700.0,64.3838,64.3838,64.3261,64.3755,700.0
2021-04-16 14:00:00,78.06,78.33,78.0,78.29,1307.0,64.3755,64.5982,64.3261,64.5652,1307.0
2021-04-16 14:10:00,78.21,78.21,78.0,78.0,500.0,64.4993,64.4993,64.3261,64.3261,500.0
2021-04-16 14:20:00,78.06,78.06,78.05,78.05,300.0,64.3755,64.3755,64.3673,64.3673,300.0
2021-04-16 14:30:00,78.06,78.08,78.04,78.04,500.0,64.3755,64.392,64.3591,64.3591,500.0
2021-04-16 14:40:00,78.06,78.18,78.06,78.18,603.0,64.3755,64.4745,64.3755,64.4745,603.0
2021-04-16 14:50:00,78.11,78.29,78.11,78.29,500.0,64.4168,64.5652,64.4168,64.5652,500.0
2021-04-16 15:00:00,78.19,78.26,78.19,78.26,200.0,64.4828,64.5405,64.4828,64.5405,200.0
2021-04-16 15:10:00,78.08,78.1,78.06,78.08,628.0,64.392,64.4085,64.3755,64.392,628.0
2021-04-16 15:20:00,78.06,78.19,78.05,78.19,1500.0,64.3755,64.4828,64.3673,64.4828,1500.0
2021-04-16 15:30:00,78.1,78.13,77.97,77.98,2204.0,64.4085,64.4333,64.3013,64.3096,2204.0
2021-04-16 15:40:00,77.96,78.02,77.73,77.8,3068.0,64.2931,64.3426,64.1034,64.1611,3068.0
2021-04-16 15:50:00,77.79,77.84,77.55,77.63,6870.0,64.1529,64.1941,63.955,64.0209,6870.0
2021-04-19 09:30:00,77.79,79.28,77.72,79.22,5880.0,64.1529,65.3817,64.0952,65.3322,5880.0
2021-04-19 09:40:00,79.1,79.55,78.84,79.55,3004.0,65.2332,65.6043,65.0188,65.6043,3004.0
2021-04-19 09:50:00,79.46,79.86,79.39,79.74,2400.0,65.5301,65.86,65.4724,65.761,2400.0
2021-04-19 10:00:00,79.61,79.61,78.58,78.76,2800.0,65.6538,65.6538,64.8044,64.9528,2800.0
2021-04-19 10:10:00,78.59,78.63,78.27,78.44,4175.0,64.8126,64.8456,64.5487,64.6889,4175.0
2021-04-19 10:20:00,78.24,79.15,78.24,79.15,2100.0,64.524,65.2745,64.524,65.2745,2100.0
2021-04-19 10:30:00,79.28,79.28,78.33,78.34,2245.0,65.3817,65.3817,64.5982,64.6065,2245.0
2021-04-19 10:40:00,78.2,78.2,77.75,77.75,3100.0,64.491,64.491,64.1199,64.1199,3100.0
2021-04-19 10:50:00,77.69,77.7,77.23,77.41,2605.0,64.0704,64.0787,63.6911,63.8395,2605.0
2021-04-19 11:00:00,77.3,77.47,77.3,77.39,700.0,63.7488,63.889,63.7488,63.823,700.0
2021-04-19 11:10:00,77.24,77.39,77.08,77.36,4024.0,63.6993,63.823,63.5673,63.7983,4024.0
2021-04-19 11:20:00,77.57,77.75,77.5,77.75,2399.0,63.9714,64.1199,63.9137,64.1199,2399.0
2021-04-19 11:30:00,77.92,78.17,77.89,78.11,3385.0,64.2601,64.4663,64.2354,64.4168,3385.0
2021-04-19 11:40:00,77.99,78.12,77.64,77.67,700.0,64.3178,64.425,64.0292,64.0539,700.0
2021-04-19 11:50:00,77.93,77.93,77.7,77.75,400.0,64.2683,64.2683,64.0787,64.1199,400.0
2021-04-19 12:00:00,77.77,77.9,77.77,77.81,1065.0,64.1364,64.2436,64.1364,64.1694,1065.0
2021-04-19 12:10:00,78.04,78.16,78.01,78.05,1700.0,64.3591,64.458,64.3343,64.3673,1700.0
2021-04-19 12:20:00,77.99,78.0,77.8,77.91,1300.0,64.3178,64.3261,64.1611,64.2518,1300.0
2021-04-19 12:30:00,77.74,77.75,77.53,77.63,1963.0,64.1116,64.1199,63.9385,64.0209,1963.0
2021-04-19 12:40:00,77.67,77.67,77.45,77.58,1500.0,64.0539,64.0539,63.8725,63.9797,1500.0
2021-04-19 12:50:00,77.73,78.0,77.73,77.98,700.0,64.1034,64.3261,64.1034,64.3096,700.0
2021-04-19 13:00:00,77.68,77.87,77.6,77.6,1500.0,64.0622,64.2189,63.9962,63.9962,1500.0
2021-04-19 13:10:00,77.62,77.62,77.44,77.48,1964.0,64.0127,64.0127,63.8642,63.8972,1964.0
2021-04-19 13:20:00,77.53,77.61,77.4,77.47,3670.0,63.9385,64.0044,63.8313,63.889,3670.0
2021-04-19 13:30:00,77.45,77.45,77.45,77.45,100.0,63.8725,63.8725,63.8725,63.8725,100.0
2021-04-19 13:40:00,77.54,77.74,77.5,77.7,1700.0,63.9467,64.1116,63.9137,64.0787,1700.0
2021-04-19 13:50:00,77.76,77.81,77.64,77.64,800.0,64.1281,64.1694,64.0292,64.0292,800.0
2021-04-19 14:00:00,77.71,77.77,77.63,77.68,800.0,64.0869,64.1364,64.0209,64.0622,800.0
2021-04-19 14:10:00,77.68,77.68,77.68,77.68,0.0,64.0622,64.0622,64.0622,64.0622,0.0
2021-04-19 14:20:00,77.51,77.69,77.51,77.53,900.0,63.922,64.0704,63.922,63.9385,900.0
2021-04-19 14:30:00,77.5,77.56,77.3,77.35,1203.0,63.9137,63.9632,63.7488,63.79,1203.0
2021-04-19 14:40:00,77.38,77.4,77.21,77.34,1300.0,63.8148,63.8313,63.6746,63.7818,1300.0
2021-04-19 14:50:00,77.35,77.36,77.24,77.24,500.0,63.79,63.7983,63.6993,63.6993,500.0
2021-04-19 15:00:00,77.26,77.59,77.25,77.52,1500.0,63.7158,63.9879,63.7075,63.9302,1500.0
2021-04-19 15:10:00,77.55,77.58,77.2,77.2,1100.0,63.955,63.9797,63.6663,63.6663,1100.0
2021-04-19 15:20:00,77.21,77.4,77.21,77.33,1706.0,63.6746,63.8313,63.6746,63.7735,1706.0
2021-04-19 15:30:00,77.37,77.4,77.28,77.31,2523.0,63.8065,63.8313,63.7323,63.757,2523.0
2021-04-19 15:40:00,77.36,77.54,77.25,77.28,2123.0,63.7983,63.9467,63.7075,63.7323,2123.0
2021-04-19 15:50:00,77.27,77.62,77.19,77.62,7319.0,63.724,64.0127,63.6581,64.0127,7319.0
2021-04-20 09:30:00,77.2,77.2,76.28,76.28,2300.0,63.6663,63.6663,62.9076,62.9076,2300.0
2021-04-20 09:40:00,76.14,76.16,75.4,75.59,3577.0,62.7921,62.8086,62.1819,62.3386,3577.0
2021-04-20 09:50:00,75.54,75.56,74.86,74.9,5760.0,62.2973,62.3138,61.7365,61.7695,5760.0
2021-04-20 10:00:00,75.02,75.26,74.7,75.26,4176.0,61.8685,62.0664,61.6046,62.0664,4176.0
2021-04-20 10:10:00,75.23,75.23,74.75,74.93,1500.0,62.0417,62.0417,61.6458,61.7943,1500.0
2021-04-20 10:20:00,74.8,74.97,74.7,74.83,2500.0,61.687,61.8272,61.6046,61.7118,2500.0
2021-04-20 10:30:00,74.86,74.86,74.18,74.22,2000.0,61.7365,61.7365,61.1757,61.2087,2000.0
2021-04-20 10:40:00,74.09,74.21,73.88,73.88,3200.0,61.1015,61.2005,60.9283,60.9283,3200.0
2021-04-20 10:50:00,73.89,74.08,73.58,73.96,6715.0,60.9366,61.0933,60.6809,60.9943,6715.0
2021-04-20 11:00:00,73.55,74.04,73.5,74.04,1318.0,60.6562,61.0603,60.6149,61.0603,1318.0
2021-04-20 11:10:00,73.89,73.89,73.14,73.28,6975.0,60.9366,60.9366,60.3181,60.4335,6975.0
2021-04-20 11:20:00,73.12,73.64,73.12,73.54,2930.0,60.3016,60.7304,60.3016,60.6479,2930.0
2021-04-20 11:30:00,73.47,73.82,73.25,73.25,1300.0,60.5902,60.8788,60.4088,60.4088,1300.0
2021-04-20 11:40:00,73.38,73.65,73.38,73.6,1600.0,60.516,60.7387,60.516,60.6974,1600.0
2021-04-20 11:50:00,73.49,73.9,73.48,73.8,2750.0,60.6067,60.9448,60.5985,60.8624,2750.0
2021-04-20 12:00:00,73.85,74.04,73.68,73.72,2827.0,60.9036,61.0603,60.7634,60.7964,2827.0
2021-04-20 12:10:00,73.73,74.31,73.73,74.06,4912.0,60.8046,61.2829,60.8046,61.0768,4912.0
2021-04-20 12:20:00,74.12,74.47,74.12,74.33,2273.0,61.1263,61.4149,61.1263,61.2994,2273.0
2021-04-20 12:30:00,74.26,74.33,73.97,73.98,850.0,61.2417,61.2994,61.0026,61.0108,850.0
2021-04-20 12:40:00,73.92,74.06,73.81,73.92,2000.0,60.9613,61.0768,60.8706,60.9613,2000.0
2021-04-20 12:50:00,73.81,74.03,73.64,74.03,1592.0,60.8706,61.052,60.7304,61.052,1592.0
2021-04-20 13:00:00,74.05,74.17,74.01,74.17,900.0,61.0685,61.1675,61.0355,61.1675,900.0
2021-04-20 13:10:00,73.99,74.39,73.99,74.39,1699.0,61.019,61.3489,61.019,61.3489,1699.0
2021-04-20 13:20:00,74.33,74.33,73.95,73.99,400.0,61.2994,61.2994,60.9861,61.019,400.0
2021-04-20 13:30:00,73.93,74.0,73.92,74.0,700.0,60.9696,61.0273,60.9613,61.0273,700.0
2021-04-20 13:40:00,73.95,74.12,73.94,74.1,1300.0,60.9861,61.1263,60.9778,61.1098,1300.0
2021-04-20 13:50:00,74.2,74.35,74.2,74.35,2240.0,61.1922,61.3159,61.1922,61.3159,2240.0
2021-04-20 14:00:00,74.3,74.4,74.22,74.4,1100.0,61.2747,61.3572,61.2087,61.3572,1100.0
2021-04-20 14:10:00,74.38,74.54,74.38,74.53,708.0,61.3407,61.4726,61.3407,61.4644,708.0
2021-04-20 14:20:00,74.47,74.56,74.33,74.34,802.0,61.4149,61.4891,61.2994,61.3077,802.0
2021-04-20 14:30:00,74.14,74.16,74.06,74.1,800.0,61.1428,61.1592,61.0768,61.1098,800.0
2021-04-20 14:40:00,74.05,74.3,74.05,74.24,1275.0,61.0685,61.2747,61.0685,61.2252,1275.0
2021-04-20 14:50:00,74.27,74.33,74.05,74.05,1880.0,61.25,61.2994,61.0685,61.0685,1880.0
2021-04-20 15:00:00,74.06,74.44,74.06,74.44,2721.0,61.0768,61.3902,61.0768,61.3902,2721.0
2021-04-20 15:10:00,74.46,74.5,74.22,74.22,1869.0,61.4067,61.4396,61.2087,61.2087,1869.0
2021-04-20 15:20:00,74.16,74.32,73.99,73.99,4040.0,61.1592,61.2912,61.019,61.019,4040.0
2021-04-20 15:30:00,73.99,74.13,73.83,74.01,11834.0,61.019,61.1345,60.8871,61.0355,11834.0
2021-04-20 15:40:00,74.03,74.35,73.99,74.28,9001.0,61.052,61.3159,61.019,61.2582,9001.0
2021-04-20 15:50:00,74.3,74.39,74.18,74.3,8078.0,61.2747,61.3489,61.1757,61.2747,8078.0
2021-04-21 09:30:00,72.92,73.88,72.42,73.74,3300.0,60.1366,60.9283,59.7243,60.8129,3300.0
2021-04-21 09:40:00,73.93,73.94,73.49,73.8,2400.0,60.9696,60.9778,60.6067,60.8624,2400.0
2021-04-21 09:50:00,73.81,74.28,73.71,73.8,2542.0,60.8706,61.2582,60.7881,60.8624,2542.0
2021-04-21 10:00:00,73.86,74.25,73.86,74.1,1950.0,60.9118,61.2335,60.9118,61.1098,1950.0
2021-04-21 10:10:00,74.08,74.5,74.08,74.5,1500.0,61.0933,61.4396,61.0933,61.4396,1500.0
2021-04-21 10:20:00,74.51,74.55,74.27,74.29,3300.0,61.4479,61.4809,61.25,61.2665,3300.0
2021-04-21 10:30:00,74.41,74.87,74.25,74.87,1200.0,61.3654,61.7448,61.2335,61.7448,1200.0
2021-04-21 10:40:00,74.79,75.18,74.79,75.18,2098.0,61.6788,62.0004,61.6788,62.0004,2098.0
2021-04-21 10:50:00,75.18,75.43,75.01,75.2,2100.0,62.0004,62.2066,61.8602,62.0169,2100.0
2021-04-21 11:00:00,75.35,75.54,75.17,75.17,1786.0,62.1406,62.2973,61.9922,61.9922,1786.0
2021-04-21 11:10:00,75.34,75.34,75.02,75.18,2715.0,62.1324,62.1324,61.8685,62.0004,2715.0
2021-04-21 11:20:00,75.12,75.12,74.75,75.05,4575.0,61.951,61.951,61.6458,61.8932,4575.0
2021-04-21 11:30:00,75.14,75.29,74.84,74.92,2312.0,61.9674,62.0911,61.72,61.786,2312.0
2021-04-21 11:40:00,74.98,75.25,74.98,75.25,1865.0,61.8355,62.0582,61.8355,62.0582,1865.0
2021-04-21 11:50:00,75.27,75.41,75.26,75.34,1200.0,62.0747,62.1901,62.0664,62.1324,1200.0
2021-04-21 12:00:00,75.4,75.82,75.4,75.6,2100.0,62.1819,62.5282,62.1819,62.3468,2100.0
2021-04-21 12:10:00,75.68,75.68,75.37,75.37,2583.0,62.4128,62.4128,62.1571,62.1571,2583.0
2021-04-21 12:20:00,75.38,75.57,75.38,75.45,2260.0,62.1654,62.3221,62.1654,62.2231,2260.0
2021-04-21 12:30:00,75.5,75.74,75.5,75.74,1089.0,62.2643,62.4623,62.2643,62.4623,1089.0
2021-04-21 12:40:00,75.51,75.54,75.51,75.54,228.0,62.2726,62.2973,62.2726,62.2973,228.0
2021-04-21 12:50:00,75.36,75.65,75.36,75.65,1500.0,62.1489,62.388,62.1489,62.388,1500.0
2021-04-21 13:00:00,75.4,75.42,75.28,75.29,2873.0,62.1819,62.1984,62.0829,62.0911,2873.0
2021-04-21 13:10:00,75.02,75.15,74.91,74.91,1564.0,61.8685,61.9757,61.7778,61.7778,1564.0
2021-04-21 13:20:00,75.1,75.21,74.88,74.88,2062.0,61.9345,62.0252,61.753,61.753,2062.0
2021-04-21 13:30:00,74.83,74.9,74.62,74.64,1706.0,61.7118,61.7695,61.5386,61.5551,1706.0
2021-04-21 13:40:00,74.64,74.73,74.62,74.7,1764.0,61.5551,61.6293,61.5386,61.6046,1764.0
2021-04-21 13:50:00,74.65,74.8,74.58,74.8,1048.0,61.5633,61.687,61.5056,61.687,1048.0
2021-04-21 14:00:00,74.91,75.03,74.82,74.82,1495.0,61.7778,61.8767,61.7035,61.7035,1495.0
2021-04-21 14:10:00,74.85,74.97,74.85,74.97,300.0,61.7283,61.8272,61.7283,61.8272,300.0
2021-04-21 14:20:00,75.01,75.09,74.9,74.9,2407.0,61.8602,61.9262,61.7695,61.7695,2407.0
2021-04-21 14:30:00,74.91,74.91,74.75,74.84,2519.0,61.7778,61.7778,61.6458,61.72,2519.0
2021-04-21 14:40:00,74.68,74.87,74.68,74.82,1100.0,61.5881,61.7448,61.5881,61.7035,1100.0
2021-04-21 14:50:00,74.75,75.02,74.75,75.02,500.0,61.6458,61.8685,61.6458,61.8685,500.0
2021-04-21 15:00:00,74.97,75.11,74.97,75.1,2033.0,61.8272,61.9427,61.8272,61.9345,2033.0
2021-04-21 15:10:00,75.08,75.14,75.02,75.02,707.0,61.918,61.9674,61.8685,61.8685,707.0
2021-04-21 15:20:00,74.94,75.05,74.88,75.03,2452.0,61.8025,61.8932,61.753,61.8767,2452.0
2021-04-21 15:30:00,74.99,75.03,74.75,74.99,5586.0,61.8437,61.8767,61.6458,61.8437,5586.0
2021-04-21 15:40:00,74.92,75.15,74.92,75.15,3419.0,61.786,61.9757,61.786,61.9757,3419.0
2021-04-21 15:50:00,75.14,75.27,74.98,75.27,10967.0,61.9674,62.0747,61.8355,62.0747,10967.0
2021-04-22 09:30:00,75.39,75.39,74.39,74.57,1949.0,62.1736,62.1736,61.3489,61.4974,1949.0
2021-04-22 09:40:00,74.29,74.29,73.76,73.76,1746.0,61.2665,61.2665,60.8294,60.8294,1746.0
2021-04-22 09:50:00,74.16,74.29,73.86,74.24,4340.0,61.1592,61.2665,60.9118,61.2252,4340.0
2021-04-22 10:00:00,74.34,74.34,74.11,74.23,2700.0,61.3077,61.3077,61.118,61.217,2700.0
2021-04-22 10:10:00,74.34,74.66,74.14,74.17,1500.0,61.3077,61.5716,61.1428,61.1675,1500.0
2021-04-22 10:20:00,74.15,74.18,73.95,74.16,1961.0,61.151,61.1757,60.9861,61.1592,1961.0
2021-04-22 10:30:00,74.19,74.66,74.19,74.66,1137.0,61.184,61.5716,61.184,61.5716,1137.0
2021-04-22 10:40:00,74.93,74.99,74.86,74.99,500.0,61.7943,61.8437,61.7365,61.8437,500.0
2021-04-22 10:50:00,74.84,74.84,74.68,74.78,700.0,61.72,61.72,61.5881,61.6706,700.0
2021-04-22 11:00:00,74.94,75.03,74.71,74.79,800.0,61.8025,61.8767,61.6128,61.6788,800.0
2021-04-22 11:10:00,74.97,75.04,74.96,75.04,650.0,61.8272,61.885,61.819,61.885,650.0
2021-04-22 11:20:00,75.21,75.58,75.21,75.57,828.0,62.0252,62.3303,62.0252,62.3221,828.0
2021-04-22 11:30:00,75.47,75.59,75.39,75.42,1744.0,62.2396,62.3386,62.1736,62.1984,1744.0
2021-04-22 11:40:00,75.54,75.6,75.41,75.41,850.0,62.2973,62.3468,62.1901,62.1901,850.0
2021-04-22 11:50:00,75.5,75.61,75.5,75.61,300.0,62.2643,62.3551,62.2643,62.3551,300.0
2021-04-22 12:00:00,75.52,75.52,75.41,75.41,300.0,62.2808,62.2808,62.1901,62.1901,300.0
2021-04-22 12:10:00,75.68,75.72,75.64,75.7,1000.0,62.4128,62.4458,62.3798,62.4293,1000.0
2021-04-22 12:20:00,75.77,75.85,75.71,75.71,1000.0,62.487,62.553,62.4375,62.4375,1000.0
2021-04-22 12:30:00,75.64,75.92,75.64,75.92,331.0,62.3798,62.6107,62.3798,62.6107,331.0
2021-04-22 12:40:00,75.92,75.99,75.92,75.99,500.0,62.6107,62.6684,62.6107,62.6684,500.0
2021-04-22 12:50:00,75.97,76.05,75.97,76.05,500.0,62.6519,62.7179,62.6519,62.7179,500.0
2021-04-22 13:00:00,75.99,75.99,75.36,75.39,800.0,62.6684,62.6684,62.1489,62.1736,800.0
2021-04-22 13:10:00,75.5,75.53,75.3,75.3,1000.0,62.2643,62.2891,62.0994,62.0994,1000.0
2021-04-22 13:20:00,75.34,76.07,75.34,75.94,2102.0,62.1324,62.7344,62.1324,62.6272,2102.0
2021-04-22 13:30:00,75.84,75.99,75.84,75.92,800.0,62.5447,62.6684,62.5447,62.6107,800.0
2021-04-22 13:40:00,75.83,75.85,75.66,75.79,1397.0,62.5365,62.553,62.3963,62.5035,1397.0
2021-04-22 13:50:00,75.52,75.55,74.94,74.99,1600.0,62.2808,62.3056,61.8025,61.8437,1600.0
2021-04-22 14:00:00,74.76,74.81,74.5,74.81,1951.0,61.6541,61.6953,61.4396,61.6953,1951.0
2021-04-22 14:10:00,74.95,75.17,74.94,75.11,3522.0,61.8108,61.9922,61.8025,61.9427,3522.0
2021-04-22 14:20:00,75.18,75.56,75.18,75.56,800.0,62.0004,62.3138,62.0004,62.3138,800.0
2021-04-22 14:30:00,75.65,75.65,75.54,75.55,600.0,62.388,62.388,62.2973,62.3056,600.0
2021-04-22 14:40:00,75.69,75.81,75.51,75.51,900.0,62.421,62.52,62.2726,62.2726,900.0
2021-04-22 14:50:00,75.45,75.68,75.45,75.68,200.0,62.2231,62.4128,62.2231,62.4128,200.0
2021-04-22 15:00:00,75.81,75.85,75.34,75.34,2990.0,62.52,62.553,62.1324,62.1324,2990.0
2021-04-22 15:10:00,75.41,75.41,75.18,75.23,400.0,62.1901,62.1901,62.0004,62.0417,400.0
2021-04-22 15:20:00,75.23,75.36,75.06,75.29,1900.0,62.0417,62.1489,61.9015,62.0911,1900.0
2021-04-22 15:30:00,75.39,75.62,75.38,75.38,1600.0,62.1736,62.3633,62.1654,62.1654,1600.0
2021-04-22 15:40:00,75.44,75.5,75.31,75.35,1800.0,62.2149,62.2643,62.1076,62.1406,1800.0
2021-04-22 15:50:00,75.32,75.43,75.27,75.28,4406.0,62.1159,62.2066,62.0747,62.0829,4406.0
2021-04-23 09:30:00,75.53,75.97,74.78,75.84,3200.0,62.2891,62.6519,61.6706,62.5447,3200.0
2021-04-23 09:40:00,76.07,76.17,75.62,75.62,1648.0,62.7344,62.8169,62.3633,62.3633,1648.0
2021-04-23 09:50:00,75.53,75.9,75.49,75.88,3700.0,62.2891,62.5942,62.2561,62.5777,3700.0
2021-04-23 10:00:00,75.69,75.85,75.55,75.83,1500.0,62.421,62.553,62.3056,62.5365,1500.0
2021-04-23 10:10:00,75.75,76.07,75.74,75.96,1000.0,62.4705,62.7344,62.4623,62.6437,1000.0
2021-04-23 10:20:00,75.92,76.44,75.92,76.41,1200.0,62.6107,63.0395,62.6107,63.0148,1200.0
2021-04-23 10:30:00,76.56,76.68,76.3,76.3,1200.0,63.1385,63.2375,62.9241,62.9241,1200.0
2021-04-23 10:40:00,76.33,76.44,76.01,76.01,1200.0,62.9488,63.0395,62.6849,62.6849,1200.0
2021-04-23 10:50:00,75.93,76.19,75.93,76.11,1200.0,62.619,62.8334,62.619,62.7674,1200.0
2021-04-23 11:00:00,76.26,76.5,76.26,76.27,600.0,62.8911,63.089,62.8911,62.8993,600.0
2021-04-23 11:10:00,76.06,76.33,76.06,76.31,400.0,62.7262,62.9488,62.7262,62.9323,400.0
2021-04-23 11:20:00,76.57,76.57,76.03,76.03,600.0,63.1468,63.1468,62.7014,62.7014,600.0
2021-04-23 11:30:00,76.02,76.04,75.93,76.04,300.0,62.6932,62.7097,62.619,62.7097,300.0
2021-04-23 11:40:00,76.22,76.22,76.22,76.22,200.0,62.8581,62.8581,62.8581,62.8581,200.0
2021-04-23 11:50:00,76.29,76.33,76.25,76.25,700.0,62.9158,62.9488,62.8829,62.8829,700.0
2021-04-23 12:00:00,75.94,76.13,75.94,76.01,998.0,62.6272,62.7839,62.6272,62.6849,998.0
2021-04-23 12:10:00,75.91,75.91,75.85,75.85,700.0,62.6025,62.6025,62.553,62.553,700.0
2021-04-23 12:20:00,75.95,75.95,75.76,75.83,500.0,62.6354,62.6354,62.4788,62.5365,500.0
2021-04-23 12:30:00,75.85,75.99,75.85,75.86,700.0,62.553,62.6684,62.553,62.5612,700.0
2021-04-23 12:40:00,75.9,76.06,75.86,76.06,700.0,62.5942,62.7262,62.5612,62.7262,700.0
2021-04-23 12:50:00,76.0,76.0,75.98,75.98,200.0,62.6767,62.6767,62.6602,62.6602,200.0
2021-04-23 13:00:00,75.94,75.94,75.89,75.89,300.0,62.6272,62.6272,62.586,62.586,300.0
2021-04-23 13:10:00,75.72,75.72,75.64,75.66,400.0,62.4458,62.4458,62.3798,62.3963,400.0
2021-04-23 13:20:00,75.86,75.9,75.85,75.89,600.0,62.5612,62.5942,62.553,62.586,600.0
2021-04-23 13:30:00,75.85,75.88,75.74,75.75,850.0,62.553,62.5777,62.4623,62.4705,850.0
2021-04-23 13:40:00,75.84,75.93,75.84,75.93,700.0,62.5447,62.619,62.5447,62.619,700.0
2021-04-23 13:50:00,76.07,76.07,76.03,76.03,800.0,62.7344,62.7344,62.7014,62.7014,800.0
2021-04-23 14:00:00,76.03,76.1,76.03,76.1,200.0,62.7014,62.7591,62.7014,62.7591,200.0
2021-04-23 14:10:00,76.05,76.06,75.96,75.97,992.0,62.7179,62.7262,62.6437,62.6519,992.0
2021-04-23 14:20:00,75.9,75.9,75.75,75.76,600.0,62.5942,62.5942,62.4705,62.4788,600.0
2021-04-23 14:30:00,75.84,76.08,75.84,75.97,1292.0,62.5447,62.7427,62.5447,62.6519,1292.0
2021-04-23 14:40:00,76.09,76.09,76.03,76.03,327.0,62.7509,62.7509,62.7014,62.7014,327.0
2021-04-23 14:50:00,76.03,76.15,76.03,76.11,1100.0,62.7014,62.8004,62.7014,62.7674,1100.0
2021-04-23 15:00:00,76.04,76.09,75.99,76.07,1300.0,62.7097,62.7509,62.6684,62.7344,1300.0
2021-04-23 15:10:00,76.18,76.3,76.17,76.2,1200.0,62.8251,62.9241,62.8169,62.8416,1200.0
2021-04-23 15:20:00,76.2,76.22,76.2,76.2,300.0,62.8416,62.8581,62.8416,62.8416,300.0
2021-04-23 15:30:00,76.13,76.41,76.13,76.33,1131.0,62.7839,63.0148,62.7839,62.9488,1131.0
2021-04-23 15:40:00,76.34,76.34,76.05,76.12,800.0,62.9571,62.9571,62.7179,62.7756,800.0
2021-04-23 15:50:00,76.13,76.22,76.06,76.14,5759.0,62.7839,62.8581,62.7262,62.7921,5759.0
2021-04-26 09:30:00,75.9,76.75,75.78,76.53,2900.0,62.5942,63.2952,62.4952,63.1138,2900.0
2021-04-26 09:40:00,76.58,77.04,76.58,77.04,500.0,63.155,63.5344,63.155,63.5344,500.0
2021-04-26 09:50:00,77.17,77.77,77.02,77.6,5622.0,63.6416,64.1364,63.5179,63.9962,5622.0
2021-04-26 10:00:00,77.64,77.88,77.56,77.56,1700.0,64.0292,64.2271,63.9632,63.9632,1700.0
2021-04-26 10:10:00,77.57,77.59,77.21,77.32,1800.0,63.9714,63.9879,63.6746,63.7653,1800.0
2021-04-26 10:20:00,77.36,77.75,77.19,77.7,1600.0,63.7983,64.1199,63.6581,64.0787,1600.0
2021-04-26 10:30:00,77.75,78.26,77.75,78.09,5057.0,64.1199,64.5405,64.1199,64.4003,5057.0
2021-04-26 10:40:00,78.06,78.1,77.88,78.05,4270.0,64.3755,64.4085,64.2271,64.3673,4270.0
2021-04-26 10:50:00,78.04,78.09,77.74,77.84,1611.0,64.3591,64.4003,64.1116,64.1941,1611.0
2021-04-26 11:00:00,77.91,77.91,77.81,77.81,400.0,64.2518,64.2518,64.1694,64.1694,400.0
2021-04-26 11:10:00,77.6,77.85,77.56,77.85,1400.0,63.9962,64.2024,63.9632,64.2024,1400.0
2021-04-26 11:20:00,77.77,77.77,77.55,77.57,1000.0,64.1364,64.1364,63.955,63.9714,1000.0
2021-04-26 11:30:00,77.64,77.7,77.61,77.7,700.0,64.0292,64.0787,64.0044,64.0787,700.0
2021-04-26 11:40:00,77.73,78.1,77.73,78.08,2064.0,64.1034,64.4085,64.1034,64.392,2064.0
2021-04-26 11:50:00,77.75,77.82,77.64,77.65,800.0,64.1199,64.1776,64.0292,64.0374,800.0
2021-04-26 12:00:00,77.56,77.7,77.5,77.7,1284.0,63.9632,64.0787,63.9137,64.0787,1284.0
2021-04-26 12:10:00,77.37,77.38,77.37,77.38,200.0,63.8065,63.8148,63.8065,63.8148,200.0
2021-04-26 12:20:00,77.29,77.33,77.25,77.32,1400.0,63.7405,63.7735,63.7075,63.7653,1400.0
2021-04-26 12:30:00,77.24,77.24,77.16,77.23,900.0,63.6993,63.6993,63.6333,63.6911,900.0
2021-04-26 12:40:00,77.42,77.46,77.4,77.42,500.0,63.8477,63.8807,63.8313,63.8477,500.0
2021-04-26 12:50:00,77.52,77.52,77.46,77.5,500.0,63.9302,63.9302,63.8807,63.9137,500.0
2021-04-26 13:00:00,77.44,77.47,77.39,77.39,500.0,63.8642,63.889,63.823,63.823,500.0
2021-04-26 13:10:00,77.43,77.58,77.41,77.58,500.0,63.856,63.9797,63.8395,63.9797,500.0
2021-04-26 13:20:00,77.66,77.66,77.48,77.48,300.0,64.0457,64.0457,63.8972,63.8972,300.0
2021-04-26 13:30:00,77.47,77.47,77.42,77.44,300.0,63.889,63.889,63.8477,63.8642,300.0
2021-04-26 13:40:00,77.37,77.43,77.37,77.43,400.0,63.8065,63.856,63.8065,63.856,400.0
2021-04-26 13:50:00,77.45,77.45,77.35,77.35,400.0,63.8725,63.8725,63.79,63.79,400.0
2021-04-26 14:00:00,77.4,77.61,77.4,77.61,700.0,63.8313,64.0044,63.8313,64.0044,700.0
2021-04-26 14:10:00,77.53,77.53,77.32,77.32,600.0,63.9385,63.9385,63.7653,63.7653,600.0
2021-04-26 14:20:00,77.25,77.25,77.19,77.22,888.0,63.7075,63.7075,63.6581,63.6828,888.0
2021-04-26 14:30:00,77.18,77.25,77.12,77.19,1239.0,63.6498,63.7075,63.6003,63.6581,1239.0
2021-04-26 14:40:00,77.24,77.43,77.24,77.41,1700.0,63.6993,63.856,63.6993,63.8395,1700.0
2021-04-26 14:50:00,77.45,77.56,77.45,77.48,1000.0,63.8725,63.9632,63.8725,63.8972,1000.0
2021-04-26 15:00:00,77.39,77.39,77.25,77.27,800.0,63.823,63.823,63.7075,63.724,800.0
2021-04-26 15:10:00,77.29,77.29,77.22,77.28,900.0,63.7405,63.7405,63.6828,63.7323,900.0
2021-04-26 15:20:00,77.34,77.6,77.34,77.38,1200.0,63.7818,63.9962,63.7818,63.8148,1200.0
2021-04-26 15:30:00,77.23,77.65,77.18,77.63,2700.0,63.6911,64.0374,63.6498,64.0209,2700.0
2021-04-26 15:40:00,77.65,77.67,77.5,77.5,1300.0,64.0374,64.0539,63.9137,63.9137,1300.0
2021-04-26 15:50:00,77.51,77.57,77.3,77.43,4900.0,63.922,63.9714,63.7488,63.856,4900.0
2021-04-27 09:30:00,77.38,78.96,77.38,78.78,3200.0,63.8148,65.1178,63.8148,64.9693,3200.0
2021-04-27 09:40:00,78.68,78.68,78.0,78.04,2000.0,64.8869,64.8869,64.3261,64.3591,2000.0
2021-04-27 09:50:00,78.23,79.14,78.23,78.92,2057.0,64.5157,65.2662,64.5157,65.0848,2057.0
2021-04-27 10:00:00,78.82,79.3,78.7,79.22,3467.0,65.0023,65.3982,64.9034,65.3322,3467.0
2021-04-27 10:10:00,78.9,78.9,78.59,78.63,1500.0,65.0683,65.0683,64.8126,64.8456,1500.0
2021-04-27 10:20:00,78.51,78.51,78.23,78.24,800.0,64.7467,64.7467,64.5157,64.524,800.0
2021-04-27 10:30:00,78.59,78.83,78.48,78.48,1500.0,64.8126,65.0106,64.7219,64.7219,1500.0
2021-04-27 10:40:00,78.81,78.81,78.81,78.81,100.0,64.9941,64.9941,64.9941,64.9941,100.0
2021-04-27 10:50:00,78.89,79.02,78.89,78.9,300.0,65.06,65.1673,65.06,65.0683,300.0
2021-04-27 11:00:00,78.9,78.9,78.9,78.9,0.0,65.0683,65.0683,65.0683,65.0683,0.0
2021-04-27 11:10:00,78.79,78.86,78.79,78.86,300.0,64.9776,65.0353,64.9776,65.0353,300.0
2021-04-27 11:20:00,78.93,78.93,78.8,78.81,443.0,65.093,65.093,64.9858,64.9941,443.0
2021-04-27 11:30:00,78.84,78.9,78.84,78.9,273.0,65.0188,65.0683,65.0188,65.0683,273.0
2021-04-27 11:40:00,78.82,78.84,78.77,78.77,400.0,65.0023,65.0188,64.9611,64.9611,400.0
2021-04-27 11:50:00,78.68,78.77,78.68,78.77,200.0,64.8869,64.9611,64.8869,64.9611,200.0
2021-04-27 12:00:00,78.92,78.92,78.92,78.92,100.0,65.0848,65.0848,65.0848,65.0848,100.0
2021-04-27 12:10:00,78.86,78.99,78.86,78.99,350.0,65.0353,65.1425,65.0353,65.1425,350.0
2021-04-27 12:20:00,78.75,78.75,78.69,78.69,300.0,64.9446,64.9446,64.8951,64.8951,300.0
2021-04-27 12:30:00,78.51,78.55,78.5,78.53,700.0,64.7467,64.7796,64.7384,64.7632,700.0
2021-04-27 12:40:00,78.32,78.32,78.32,78.32,100.0,64.59,64.59,64.59,64.59,100.0
2021-04-27 12:50:00,78.03,78.1,77.94,77.94,1597.0,64.3508,64.4085,64.2766,64.2766,1597.0
2021-04-27 13:00:00,78.05,78.05,77.9,77.9,2323.0,64.3673,64.3673,64.2436,64.2436,2323.0
2021-04-27 13:10:00,78.05,78.05,78.05,78.05,100.0,64.3673,64.3673,64.3673,64.3673,100.0
2021-04-27 13:20:00,78.0,78.0,77.67,77.67,1000.0,64.3261,64.3261,64.0539,64.0539,1000.0
2021-04-27 13:30:00,77.71,77.71,77.71,77.71,100.0,64.0869,64.0869,64.0869,64.0869,100.0
2021-04-27 13:40:00,77.87,77.91,77.85,77.85,400.0,64.2189,64.2518,64.2024,64.2024,400.0
2021-04-27 13:50:00,77.96,77.96,77.96,77.96,200.0,64.2931,64.2931,64.2931,64.2931,200.0
2021-04-27 14:00:00,77.82,77.82,77.61,77.61,600.0,64.1776,64.1776,64.0044,64.0044,600.0
2021-04-27 14:10:00,77.52,77.56,77.5,77.56,400.0,63.9302,63.9632,63.9137,63.9632,400.0
2021-04-27 14:20:00,77.68,77.88,77.68,77.83,300.0,64.0622,64.2271,64.0622,64.1859,300.0
2021-04-27 14:30:00,78.06,78.32,78.03,78.32,500.0,64.3755,64.59,64.3508,64.59,500.0
2021-04-27 14:40:00,78.39,78.43,78.24,78.39,1000.0,64.6477,64.6807,64.524,64.6477,1000.0
2021-04-27 14:50:00,78.45,78.54,78.44,78.54,2986.0,64.6972,64.7714,64.6889,64.7714,2986.0
2021-04-27 15:00:00,78.52,78.73,78.52,78.69,739.0,64.7549,64.9281,64.7549,64.8951,739.0
2021-04-27 15:10:00,78.73,79.1,78.73,79.04,2300.0,64.9281,65.2332,64.9281,65.1837,2300.0
2021-04-27 15:20:00,79.16,79.27,79.1,79.27,1558.0,65.2827,65.3734,65.2332,65.3734,1558.0
2021-04-27 15:30:00,79.24,79.49,79.24,79.47,3000.0,65.3487,65.5549,65.3487,65.5384,3000.0
2021-04-27 15:40:00,79.48,79.58,79.4,79.56,4421.0,65.5466,65.6291,65.4806,65.6126,4421.0
2021-04-27 15:50:00,79.45,79.59,79.31,79.43,6669.0,65.5219,65.6373,65.4064,65.5054,6669.0
2021-04-28 09:30:00,80.0,83.95,80.0,83.55,29962.0,65.9755,69.233,65.9755,68.9031,29962.0
2021-04-28 09:40:00,83.46,83.57,82.38,82.47,6490.0,68.8289,68.9196,67.9382,68.0124,6490.0
2021-04-28 09:50:00,82.34,82.34,81.71,81.91,6994.0,67.9052,67.9052,67.3857,67.5506,6994.0
2021-04-28 10:00:00,81.89,82.93,81.89,82.93,3023.0,67.5341,68.3918,67.5341,68.3918,3023.0
2021-04-28 10:10:00,82.87,83.26,82.85,83.26,3515.0,68.3423,68.664,68.3258,68.664,3515.0
2021-04-28 10:20:00,83.36,83.58,83.33,83.48,3250.0,68.7464,68.9279,68.7217,68.8454,3250.0
2021-04-28 10:30:00,83.61,84.3,83.51,83.55,9913.0,68.9526,69.5216,68.8701,68.9031,9913.0
2021-04-28 10:40:00,83.78,84.24,83.74,83.85,2612.0,69.0928,69.4722,69.0598,69.1505,2612.0
2021-04-28 10:50:00,83.84,84.07,83.44,83.74,1700.0,69.1423,69.332,68.8124,69.0598,1700.0
2021-04-28 11:00:00,83.91,84.0,83.73,83.73,700.0,69.2,69.2742,69.0516,69.0516,700.0
2021-04-28 11:10:00,83.69,84.2,83.69,84.2,1569.0,69.0186,69.4392,69.0186,69.4392,1569.0
2021-04-28 11:20:00,84.32,84.32,84.04,84.21,1620.0,69.5381,69.5381,69.3072,69.4474,1620.0
2021-04-28 11:30:00,83.71,83.86,83.54,83.67,1400.0,69.0351,69.1588,68.8949,69.0021,1400.0
2021-04-28 11:40:00,83.66,84.0,83.66,83.93,900.0,68.9938,69.2742,68.9938,69.2165,900.0
2021-04-28 11:50:00,83.86,84.5,83.82,84.5,7085.0,69.1588,69.6866,69.1258,69.6866,7085.0
2021-04-28 12:00:00,84.45,84.46,84.13,84.13,2268.0,69.6453,69.6536,69.3814,69.3814,2268.0
2021-04-28 12:10:00,84.15,84.38,84.15,84.38,1400.0,69.3979,69.5876,69.3979,69.5876,1400.0
2021-04-28 12:20:00,84.16,84.4,84.09,84.18,1400.0,69.4062,69.6041,69.3484,69.4227,1400.0
2021-04-28 12:30:00,84.2,84.42,84.2,84.42,1200.0,69.4392,69.6206,69.4392,69.6206,1200.0
2021-04-28 12:40:00,84.22,84.22,83.96,83.96,1100.0,69.4557,69.4557,69.2412,69.2412,1100.0
2021-04-28 12:50:00,83.99,83.99,83.63,83.76,1300.0,69.266,69.266,68.9691,69.0763,1300.0
2021-04-28 13:00:00,83.73,83.8,83.67,83.8,970.0,69.0516,69.1093,69.0021,69.1093,970.0
2021-04-28 13:10:00,83.9,83.91,83.74,83.89,1700.0,69.1918,69.2,69.0598,69.1835,1700.0
2021-04-28 13:20:00,83.79,83.82,83.67,83.82,1000.0,69.101,69.1258,69.0021,69.1258,1000.0
2021-04-28 13:30:00,83.8,83.91,83.8,83.91,400.0,69.1093,69.2,69.1093,69.2,400.0
2021-04-28 13:40:00,83.86,83.86,83.86,83.86,100.0,69.1588,69.1588,69.1588,69.1588,100.0
2021-04-28 13:50:00,83.75,83.75,83.46,83.62,1800.0,69.0681,69.0681,68.8289,68.9608,1800.0
2021-04-28 14:00:00,83.62,84.0,83.42,83.69,4292.0,68.9608,69.2742,68.7959,69.0186,4292.0
2021-04-28 14:10:00,83.71,83.94,83.68,83.93,1782.0,69.0351,69.2247,69.0103,69.2165,1782.0
2021-04-28 14:20:00,83.98,84.15,83.98,84.03,2800.0,69.2577,69.3979,69.2577,69.299,2800.0
2021-04-28 14:30:00,83.96,84.06,83.89,84.06,2510.0,69.2412,69.3237,69.1835,69.3237,2510.0
2021-04-28 14:40:00,83.87,83.96,83.84,83.86,1485.0,69.167,69.2412,69.1423,69.1588,1485.0
2021-04-28 14:50:00,83.85,84.21,83.85,84.0,2515.0,69.1505,69.4474,69.1505,69.2742,2515.0
2021-04-28 15:00:00,84.07,84.3,84.02,84.16,1837.0,69.332,69.5216,69.2907,69.4062,1837.0
2021-04-28 15:10:00,84.08,84.1,83.71,84.02,2367.0,69.3402,69.3567,69.0351,69.2907,2367.0
2021-04-28 15:20:00,84.06,84.12,83.9,83.92,1600.0,69.3237,69.3732,69.1918,69.2083,1600.0
2021-04-28 15:30:00,83.91,84.1,83.89,84.07,2400.0,69.2,69.3567,69.1835,69.332,2400.0
2021-04-28 15:40:00,84.18,84.18,84.02,84.05,3705.0,69.4227,69.4227,69.2907,69.3155,3705.0
2021-04-28 15:50:00,84.08,84.11,83.45,83.76,9410.0,69.3402,69.3649,68.8206,69.0763,9410.0
2021-04-29 09:30:00,84.91,86.61,84.63,86.6,17535.0,70.0247,71.4267,69.7938,71.4184,17535.0
2021-04-29 09:40:00,86.61,87.55,86.52,87.07,11417.0,71.4267,72.2019,71.3525,71.806,11417.0
2021-04-29 09:50:00,87.09,87.3,86.63,87.0,5729.0,71.8225,71.9957,71.4432,71.7483,5729.0
2021-04-29 10:00:00,86.75,86.75,85.7,85.91,3785.0,71.5421,71.5421,70.6762,70.8494,3785.0
2021-04-29 10:10:00,85.9,86.32,85.89,86.22,3814.0,70.8411,71.1875,70.8329,71.105,3814.0
2021-04-29 10:20:00,86.0,86.34,86.0,86.18,656.0,70.9236,71.204,70.9236,71.0721,656.0
2021-04-29 10:30:00,86.03,86.1,85.17,85.17,5155.0,70.9484,71.0061,70.2391,70.2391,5155.0
2021-04-29 10:40:00,85.23,85.63,84.7,84.7,6316.0,70.2886,70.6185,69.8515,69.8515,6316.0
2021-04-29 10:50:00,85.14,85.27,85.03,85.1,3399.0,70.2144,70.3216,70.1237,70.1814,3399.0
2021-04-29 11:00:00,85.11,85.25,84.9,85.11,1638.0,70.1896,70.3051,70.0164,70.1896,1638.0
2021-04-29 11:10:00,84.82,84.82,84.36,84.36,1200.0,69.9505,69.9505,69.5711,69.5711,1200.0
2021-04-29 11:20:00,84.32,84.75,84.28,84.75,961.0,69.5381,69.8927,69.5051,69.8927,961.0
2021-04-29 11:30:00,84.62,84.71,84.27,84.27,1097.0,69.7855,69.8598,69.4969,69.4969,1097.0
2021-04-29 11:40:00,84.49,84.49,84.39,84.39,200.0,69.6783,69.6783,69.5959,69.5959,200.0
2021-04-29 11:50:00,84.49,84.8,84.49,84.68,800.0,69.6783,69.934,69.6783,69.835,800.0
2021-04-29 12:00:00,84.16,84.16,83.57,83.62,13256.0,69.4062,69.4062,68.9196,68.9608,13256.0
2021-04-29 12:10:00,83.73,83.97,83.64,83.71,700.0,69.0516,69.2495,68.9773,69.0351,700.0
2021-04-29 12:20:00,84.19,84.19,83.7,83.72,1300.0,69.4309,69.4309,69.0268,69.0433,1300.0
2021-04-29 12:30:00,83.69,84.26,83.67,84.12,700.0,69.0186,69.4886,69.0021,69.3732,700.0
2021-04-29 12:40:00,84.16,84.41,84.16,84.41,725.0,69.4062,69.6124,69.4062,69.6124,725.0
2021-04-29 12:50:00,84.41,84.41,84.41,84.41,100.0,69.6124,69.6124,69.6124,69.6124,100.0
2021-04-29 13:00:00,84.46,84.46,84.16,84.33,947.0,69.6536,69.6536,69.4062,69.5464,947.0
2021-04-29 13:10:00,84.21,84.25,84.11,84.11,400.0,69.4474,69.4804,69.3649,69.3649,400.0
2021-04-29 13:20:00,84.14,84.34,84.07,84.34,700.0,69.3897,69.5546,69.332,69.5546,700.0
2021-04-29 13:30:00,84.33,84.4,84.16,84.16,1000.0,69.5464,69.6041,69.4062,69.4062,1000.0
2021-04-29 13:40:00,84.22,84.57,84.22,84.48,800.0,69.4557,69.7443,69.4557,69.6701,800.0
2021-04-29 13:50:00,84.36,84.47,84.21,84.21,1200.0,69.5711,69.6618,69.4474,69.4474,1200.0
2021-04-29 14:00:00,84.16,84.24,84.03,84.24,1200.0,69.4062,69.4722,69.299,69.4722,1200.0
2021-04-29 14:10:00,84.21,84.68,84.21,84.62,1983.0,69.4474,69.835,69.4474,69.7855,1983.0
2021-04-29 14:20:00,84.58,84.79,84.58,84.75,779.0,69.7525,69.9257,69.7525,69.8927,779.0
2021-04-29 14:30:00,84.89,84.93,84.82,84.83,700.0,70.0082,70.0412,69.9505,69.9587,700.0
2021-04-29 14:40:00,84.74,85.06,84.72,84.81,1440.0,69.8845,70.1484,69.868,69.9422,1440.0
2021-04-29 14:50:00,84.87,84.87,84.66,84.73,700.0,69.9917,69.9917,69.8185,69.8763,700.0
2021-04-29 15:00:00,84.97,85.01,84.89,84.98,2300.0,70.0742,70.1072,70.0082,70.0824,2300.0
2021-04-29 15:10:00,85.04,85.04,84.68,84.72,1000.0,70.1319,70.1319,69.835,69.868,1000.0
2021-04-29 15:20:00,84.48,84.48,84.16,84.16,1220.0,69.6701,69.6701,69.4062,69.4062,1220.0
2021-04-29 15:30:00,84.26,84.41,84.15,84.41,1339.0,69.4886,69.6124,69.3979,69.6124,1339.0
2021-04-29 15:40:00,84.36,84.52,84.32,84.45,2100.0,69.5711,69.7031,69.5381,69.6453,2100.0
2021-04-29 15:50:00,84.39,84.48,84.14,84.28,4564.0,69.5959,69.6701,69.3897,69.5051,4564.0
2021-04-30 09:30:00,83.01,84.46,82.43,84.46,4009.0,68.4578,69.6536,67.9795,69.6536,4009.0
2021-04-30 09:40:00,84.72,84.99,84.19,84.72,2421.0,69.868,70.0907,69.4309,69.868,2421.0
2021-04-30 09:50:00,84.45,84.84,84.4,84.84,3434.0,69.6453,69.967,69.6041,69.967,3434.0
2021-04-30 10:00:00,84.69,84.89,84.58,84.63,2100.0,69.8433,70.0082,69.7525,69.7938,2100.0
2021-04-30 10:10:00,84.75,84.76,83.91,83.91,3102.0,69.8927,69.901,69.2,69.2,3102.0
2021-04-30 10:20:00,84.0,84.27,83.69,83.98,2650.0,69.2742,69.4969,69.0186,69.2577,2650.0
2021-04-30 10:30:00,83.89,83.89,83.25,83.25,1891.0,69.1835,69.1835,68.6557,68.6557,1891.0
2021-04-30 10:40:00,83.36,83.59,83.25,83.25,1800.0,68.7464,68.9361,68.6557,68.6557,1800.0
2021-04-30 10:50:00,83.13,83.36,83.13,83.25,4206.0,68.5567,68.7464,68.5567,68.6557,4206.0
2021-04-30 11:00:00,83.25,83.25,82.91,82.91,1700.0,68.6557,68.6557,68.3753,68.3753,1700.0
2021-04-30 11:10:00,83.09,83.09,82.7,82.7,783.0,68.5238,68.5238,68.2021,68.2021,783.0
2021-04-30 11:20:00,82.79,82.92,82.79,82.92,500.0,68.2763,68.3836,68.2763,68.3836,500.0
2021-04-30 11:30:00,82.87,83.0,82.87,83.0,4592.0,68.3423,68.4495,68.3423,68.4495,4592.0
2021-04-30 11:40:00,82.92,82.92,82.88,82.88,261.0,68.3836,68.3836,68.3506,68.3506,261.0
2021-04-30 11:50:00,82.81,82.81,82.81,82.81,200.0,68.2928,68.2928,68.2928,68.2928,200.0
2021-04-30 12:00:00,82.88,82.88,82.69,82.76,1374.0,68.3506,68.3506,68.1939,68.2516,1374.0
2021-04-30 12:10:00,82.7,82.92,82.7,82.92,200.0,68.2021,68.3836,68.2021,68.3836,200.0
2021-04-30 12:20:00,83.14,83.14,83.13,83.13,205.0,68.565,68.565,68.5567,68.5567,205.0
2021-04-30 12:30:00,83.0,83.25,83.0,83.25,488.0,68.4495,68.6557,68.4495,68.6557,488.0
2021-04-30 12:40:00,83.26,83.26,83.18,83.25,895.0,68.664,68.664,68.598,68.6557,895.0
2021-04-30 12:50:00,83.19,83.27,83.09,83.09,800.0,68.6062,68.6722,68.5238,68.5238,800.0
2021-04-30 13:00:00,82.93,83.05,82.92,83.05,600.0,68.3918,68.4908,68.3836,68.4908,600.0
2021-04-30 13:10:00,83.0,83.05,82.89,82.96,400.0,68.4495,68.4908,68.3588,68.4165,400.0
2021-04-30 13:20:00,82.98,83.06,82.88,83.06,900.0,68.433,68.499,68.3506,68.499,900.0
2021-04-30 13:30:00,82.99,82.99,82.97,82.97,200.0,68.4413,68.4413,68.4248,68.4248,200.0
2021-04-30 13:40:00,83.03,83.03,82.56,82.6,700.0,68.4743,68.4743,68.0867,68.1197,700.0
2021-04-30 13:50:00,82.56,82.56,82.3,82.31,1237.0,68.0867,68.0867,67.8722,67.8805,1237.0
2021-04-30 14:00:00,82.32,82.35,82.22,82.35,445.0,67.8887,67.9135,67.8063,67.9135,445.0
2021-04-30 14:10:00,82.4,82.47,82.36,82.47,659.0,67.9547,68.0124,67.9217,68.0124,659.0
2021-04-30 14:20:00,82.45,82.45,82.44,82.44,200.0,67.996,67.996,67.9877,67.9877,200.0
2021-04-30 14:30:00,82.3,82.61,82.27,82.61,600.0,67.8722,68.1279,67.8475,68.1279,600.0
2021-04-30 14:40:00,82.47,82.51,82.44,82.51,300.0,68.0124,68.0454,67.9877,68.0454,300.0
2021-04-30 14:50:00,82.41,82.41,82.3,82.3,300.0,67.963,67.963,67.8722,67.8722,300.0
2021-04-30 15:00:00,82.31,82.31,82.21,82.21,300.0,67.8805,67.8805,67.798,67.798,300.0
2021-04-30 15:10:00,82.16,82.16,81.86,81.86,850.0,67.7568,67.7568,67.5094,67.5094,850.0
2021-04-30 15:20:00,81.74,82.02,81.65,82.02,3581.0,67.4104,67.6413,67.3362,67.6413,3581.0
2021-04-30 15:30:00,81.98,82.0,81.61,81.63,2259.0,67.6083,67.6248,67.3032,67.3197,2259.0
2021-04-30 15:40:00,81.52,81.79,81.41,81.79,2553.0,67.229,67.4517,67.1383,67.4517,2553.0
2021-04-30 15:50:00,81.8,81.91,81.55,81.73,8205.0,67.4599,67.5506,67.2537,67.4022,8205.0
2021-05-03 09:30:00,83.53,83.68,82.01,82.53,6147.0,68.8866,69.0103,67.6331,68.0619,6147.0
2021-05-03 09:40:00,82.59,83.2,82.49,82.91,4035.0,68.1114,68.6145,68.0289,68.3753,4035.0
2021-05-03 09:50:00,82.93,83.12,82.57,82.6,1900.0,68.3918,68.5485,68.0949,68.1197,1900.0
2021-05-03 10:00:00,82.4,83.06,82.4,83.06,3303.0,67.9547,68.499,67.9547,68.499,3303.0
2021-05-03 10:10:00,83.0,83.2,82.79,82.79,1600.0,68.4495,68.6145,68.2763,68.2763,1600.0
2021-05-03 10:20:00,82.85,82.85,82.3,82.3,700.0,68.3258,68.3258,67.8722,67.8722,700.0
2021-05-03 10:30:00,82.46,82.97,82.46,82.97,2727.0,68.0042,68.4248,68.0042,68.4248,2727.0
2021-05-03 10:40:00,83.01,83.15,82.72,82.89,4997.0,68.4578,68.5732,68.2186,68.3588,4997.0
2021-05-03 10:50:00,82.94,83.07,82.66,82.99,1794.0,68.4001,68.5073,68.1691,68.4413,1794.0
2021-05-03 11:00:00,82.81,82.94,82.59,82.59,900.0,68.2928,68.4001,68.1114,68.1114,900.0
2021-05-03 11:10:00,82.82,83.0,82.74,82.93,1200.0,68.3011,68.4495,68.2351,68.3918,1200.0
2021-05-03 11:20:00,82.68,82.97,82.66,82.66,3900.0,68.1856,68.4248,68.1691,68.1691,3900.0
2021-05-03 11:30:00,82.82,83.2,82.71,83.2,1967.0,68.3011,68.6145,68.2104,68.6145,1967.0
2021-05-03 11:40:00,83.25,83.48,83.17,83.23,1579.0,68.6557,68.8454,68.5897,68.6392,1579.0
2021-05-03 11:50:00,83.15,83.22,82.8,82.8,1104.0,68.5732,68.631,68.2846,68.2846,1104.0
2021-05-03 12:00:00,82.85,83.29,82.85,83.29,500.0,68.3258,68.6887,68.3258,68.6887,500.0
2021-05-03 12:10:00,83.28,83.5,83.27,83.4,4079.0,68.6804,68.8619,68.6722,68.7794,4079.0
2021-05-03 12:20:00,83.36,83.75,83.36,83.75,500.0,68.7464,69.0681,68.7464,69.0681,500.0
2021-05-03 12:30:00,83.91,84.14,83.33,83.37,3500.0,69.2,69.3897,68.7217,68.7547,3500.0
2021-05-03 12:40:00,83.38,83.54,83.36,83.54,1506.0,68.7629,68.8949,68.7464,68.8949,1506.0
2021-05-03 12:50:00,83.72,83.72,83.57,83.66,1400.0,69.0433,69.0433,68.9196,68.9938,1400.0
2021-05-03 13:00:00,83.69,83.9,83.69,83.9,700.0,69.0186,69.1918,69.0186,69.1918,700.0
2021-05-03 13:10:00,83.76,83.78,83.62,83.69,2000.0,69.0763,69.0928,68.9608,69.0186,2000.0
2021-05-03 13:20:00,83.66,83.66,83.52,83.52,700.0,68.9938,68.9938,68.8784,68.8784,700.0
2021-05-03 13:30:00,83.45,83.64,83.45,83.58,1100.0,68.8206,68.9773,68.8206,68.9279,1100.0
2021-05-03 13:40:00,83.67,83.67,83.37,83.44,1242.0,69.0021,69.0021,68.7547,68.8124,1242.0
2021-05-03 13:50:00,83.29,83.41,83.29,83.29,1000.0,68.6887,68.7877,68.6887,68.6887,1000.0
2021-05-03 14:00:00,83.34,83.59,83.34,83.59,700.0,68.7299,68.9361,68.7299,68.9361,700.0
2021-05-03 14:10:00,83.53,83.8,83.45,83.8,1200.0,68.8866,69.1093,68.8206,69.1093,1200.0
2021-05-03 14:20:00,83.79,83.79,83.61,83.61,900.0,69.101,69.101,68.9526,68.9526,900.0
2021-05-03 14:30:00,83.95,83.95,83.81,83.81,800.0,69.233,69.233,69.1175,69.1175,800.0
2021-05-03 14:40:00,83.8,84.12,83.75,83.9,3299.0,69.1093,69.3732,69.0681,69.1918,3299.0
2021-05-03 14:50:00,83.83,84.13,83.83,84.03,1100.0,69.134,69.3814,69.134,69.299,1100.0
2021-05-03 15:00:00,84.16,84.19,84.02,84.19,1424.0,69.4062,69.4309,69.2907,69.4309,1424.0
2021-05-03 15:10:00,84.32,84.45,84.3,84.3,2300.0,69.5381,69.6453,69.5216,69.5216,2300.0
2021-05-03 15:20:00,84.26,84.31,84.18,84.28,2100.0,69.4886,69.5299,69.4227,69.5051,2100.0
2021-05-03 15:30:00,84.27,84.53,84.24,84.4,2909.0,69.4969,69.7113,69.4722,69.6041,2909.0
2021-05-03 15:40:00,84.37,84.47,84.05,84.26,7468.0,69.5794,69.6618,69.3155,69.4886,7468.0
2021-05-03 15:50:00,84.23,84.23,83.71,83.92,17508.0,69.4639,69.4639,69.0351,69.2083,17508.0
2021-05-04 09:30:00,83.83,84.21,81.2,81.56,10301.0,69.134,69.4474,66.9651,67.262,10301.0
2021-05-04 09:40:00,81.46,81.58,79.0,79.0,10463.0,67.1795,67.2785,65.1508,65.1508,10463.0
2021-05-04 09:50:00,79.25,79.54,78.9,78.97,14523.0,65.3569,65.5961,65.0683,65.126,14523.0
2021-05-04 10:00:00,79.06,79.48,78.39,79.48,12295.0,65.2002,65.5466,64.6477,65.5466,12295.0
2021-05-04 10:10:00,79.31,79.55,78.65,79.33,6712.0,65.4064,65.6043,64.8621,65.4229,6712.0
2021-05-04 10:20:00,79.35,80.72,79.29,80.51,10796.0,65.4394,66.5692,65.3899,66.396,10796.0
2021-05-04 10:30:00,80.77,81.6,80.27,81.6,3749.0,66.6105,67.295,66.1981,67.295,3749.0
2021-05-04 10:40:00,81.71,81.97,81.01,81.01,3314.0,67.3857,67.6001,66.8084,66.8084,3314.0
2021-05-04 10:50:00,80.81,81.03,80.51,80.51,4617.0,66.6435,66.8249,66.396,66.396,4617.0
2021-05-04 11:00:00,80.42,80.64,80.38,80.57,2145.0,66.3218,66.5033,66.2888,66.4455,2145.0
2021-05-04 11:10:00,80.51,80.51,79.9,80.13,2674.0,66.396,66.396,65.893,66.0827,2674.0
2021-05-04 11:20:00,80.17,80.74,80.17,80.74,1100.0,66.1157,66.5857,66.1157,66.5857,1100.0
2021-05-04 11:30:00,80.64,80.91,80.35,80.91,1927.0,66.5033,66.7259,66.2641,66.7259,1927.0
2021-05-04 11:40:00,80.8,80.81,80.49,80.59,1200.0,66.6352,66.6435,66.3796,66.462,1200.0
2021-05-04 11:50:00,80.59,80.73,80.33,80.44,1200.0,66.462,66.5775,66.2476,66.3383,1200.0
2021-05-04 12:00:00,80.58,81.08,80.58,81.08,1100.0,66.4538,66.8661,66.4538,66.8661,1100.0
2021-05-04 12:10:00,81.2,81.45,81.2,81.45,2055.0,66.9651,67.1713,66.9651,67.1713,2055.0
2021-05-04 12:20:00,81.45,81.45,81.03,81.03,1800.0,67.1713,67.1713,66.8249,66.8249,1800.0
2021-05-04 12:30:00,81.03,81.03,80.71,80.81,3908.0,66.8249,66.8249,66.561,66.6435,3908.0
2021-05-04 12:40:00,80.75,80.76,80.22,80.37,2300.0,66.594,66.6022,66.1569,66.2806,2300.0
2021-05-04 12:50:00,80.5,80.55,80.01,80.15,3000.0,66.3878,66.429,65.9837,66.0992,3000.0
2021-05-04 13:00:00,80.15,80.41,80.06,80.08,2700.0,66.0992,66.3136,66.0249,66.0414,2700.0
2021-05-04 13:10:00,80.0,80.05,79.83,80.03,2310.0,65.9755,66.0167,65.8353,66.0002,2310.0
2021-05-04 13:20:00,80.14,80.16,80.01,80.01,700.0,66.0909,66.1074,65.9837,65.9837,700.0
2021-05-04 13:30:00,79.99,80.25,79.99,80.1,973.0,65.9672,66.1816,65.9672,66.0579,973.0
2021-05-04 13:40:00,80.0,80.11,79.92,79.96,1300.0,65.9755,66.0662,65.9095,65.9425,1300.0
2021-05-04 13:50:00,80.01,80.16,79.82,80.16,1890.0,65.9837,66.1074,65.827,66.1074,1890.0
2021-05-04 14:00:00,80.42,80.42,79.92,80.1,1801.0,66.3218,66.3218,65.9095,66.0579,1801.0
2021-05-04 14:10:00,80.09,80.22,80.03,80.03,2200.0,66.0497,66.1569,66.0002,66.0002,2200.0
2021-05-04 14:20:00,79.92,79.92,79.55,79.75,2052.0,65.9095,65.9095,65.6043,65.7693,2052.0
2021-05-04 14:30:00,79.92,80.1,79.92,79.98,1346.0,65.9095,66.0579,65.9095,65.959,1346.0
2021-05-04 14:40:00,80.01,80.12,79.94,80.08,1200.0,65.9837,66.0744,65.926,66.0414,1200.0
2021-05-04 14:50:00,80.01,80.06,79.9,80.0,3577.0,65.9837,66.0249,65.893,65.9755,3577.0
2021-05-04 15:00:00,79.98,80.25,79.92,80.03,3000.0,65.959,66.1816,65.9095,66.0002,3000.0
2021-05-04 15:10:00,80.05,80.17,79.81,79.81,4100.0,66.0167,66.1157,65.8188,65.8188,4100.0
2021-05-04 15:20:00,79.82,80.22,79.82,80.19,8007.0,65.827,66.1569,65.827,66.1321,8007.0
2021-05-04 15:30:00,80.2,80.2,79.87,79.99,8513.0,66.1404,66.1404,65.8682,65.9672,8513.0
2021-05-04 15:40:00,79.97,80.1,79.86,79.88,10109.0,65.9507,66.0579,65.86,65.8765,10109.0
2021-05-04 15:50:00,79.88,79.92,78.98,79.03,30111.0,65.8765,65.9095,65.1343,65.1755,30111.0
2021-05-05 09:30:00,80.33,80.33,79.0,79.91,3916.0,66.2476,66.2476,65.1508,65.9012,3916.0
2021-05-05 09:40:00,79.7,81.3,79.7,81.18,6340.0,65.728,67.0476,65.728,66.9486,6340.0
2021-05-05 09:50:00,81.35,82.2,81.35,82.15,7128.0,67.0888,67.7898,67.0888,67.7485,7128.0
2021-05-05 10:00:00,82.05,82.54,81.79,82.3,5443.0,67.6661,68.0702,67.4517,67.8722,5443.0
2021-05-05 10:10:00,82.45,83.55,82.32,83.55,9841.0,67.996,68.9031,67.8887,68.9031,9841.0
2021-05-05 10:20:00,83.56,83.65,82.88,83.13,5260.0,68.9114,68.9856,68.3506,68.5567,5260.0
2021-05-05 10:30:00,83.08,84.5,82.75,84.49,9239.0,68.5155,69.6866,68.2434,69.6783,9239.0
2021-05-05 10:40:00,84.65,84.82,84.4,84.4,4029.0,69.8103,69.9505,69.6041,69.6041,4029.0
2021-05-05 10:50:00,84.75,84.86,84.37,84.86,6149.0,69.8927,69.9835,69.5794,69.9835,6149.0
2021-05-05 11:00:00,84.54,85.22,84.25,85.17,14867.0,69.7196,70.2804,69.4804,70.2391,14867.0
2021-05-05 11:10:00,85.2,85.48,85.04,85.48,1800.0,70.2639,70.4948,70.1319,70.4948,1800.0
2021-05-05 11:20:00,85.59,85.83,85.53,85.69,2144.0,70.5855,70.7834,70.536,70.668,2144.0
2021-05-05 11:30:00,85.54,85.84,85.38,85.59,5896.0,70.5443,70.7917,70.4123,70.5855,5896.0
2021-05-05 11:40:00,85.53,86.03,85.53,85.88,3773.0,70.536,70.9484,70.536,70.8246,3773.0
2021-05-05 11:50:00,85.9,86.05,85.81,86.0,3203.0,70.8411,70.9648,70.7669,70.9236,3203.0
2021-05-05 12:00:00,85.97,86.01,85.38,85.4,2982.0,70.8989,70.9319,70.4123,70.4288,2982.0
2021-05-05 12:10:00,85.49,85.49,85.11,85.28,1067.0,70.503,70.503,70.1896,70.3298,1067.0
2021-05-05 12:20:00,85.11,85.11,84.48,84.56,1646.0,70.1896,70.1896,69.6701,69.7361,1646.0
2021-05-05 12:30:00,84.35,84.35,83.95,84.05,2347.0,69.5629,69.5629,69.233,69.3155,2347.0
2021-05-05 12:40:00,84.09,84.09,83.85,83.99,2402.0,69.3484,69.3484,69.1505,69.266,2402.0
2021-05-05 12:50:00,83.86,83.99,83.75,83.99,5561.0,69.1588,69.266,69.0681,69.266,5561.0
2021-05-05 13:00:00,84.03,84.03,83.56,83.81,1759.0,69.299,69.299,68.9114,69.1175,1759.0
2021-05-05 13:10:00,83.77,83.99,83.7,83.7,1710.0,69.0845,69.266,69.0268,69.0268,1710.0
2021-05-05 13:20:00,83.66,83.81,83.42,83.42,1500.0,68.9938,69.1175,68.7959,68.7959,1500.0
2021-05-05 13:30:00,83.29,83.42,83.14,83.42,3792.0,68.6887,68.7959,68.565,68.7959,3792.0
2021-05-05 13:40:00,83.33,83.33,83.05,83.19,2856.0,68.7217,68.7217,68.4908,68.6062,2856.0
2021-05-05 13:50:00,83.28,83.35,83.15,83.28,1617.0,68.6804,68.7382,68.5732,68.6804,1617.0
2021-05-05 14:00:00,83.29,83.31,83.19,83.19,1020.0,68.6887,68.7052,68.6062,68.6062,1020.0
2021-05-05 14:10:00,83.29,83.92,83.29,83.92,1600.0,68.6887,69.2083,68.6887,69.2083,1600.0
2021-05-05 14:20:00,83.89,84.03,83.89,84.01,5909.0,69.1835,69.299,69.1835,69.2825,5909.0
2021-05-05 14:30:00,84.08,84.08,83.77,83.77,1000.0,69.3402,69.3402,69.0845,69.0845,1000.0
2021-05-05 14:40:00,83.78,83.78,83.62,83.77,4028.0,69.0928,69.0928,68.9608,69.0845,4028.0
2021-05-05 14:50:00,83.87,83.99,83.53,83.89,13312.0,69.167,69.266,68.8866,69.1835,13312.0
2021-05-05 15:00:00,83.85,83.85,83.15,83.15,11829.0,69.1505,69.1505,68.5732,68.5732,11829.0
2021-05-05 15:10:00,83.07,83.17,82.89,83.04,9670.0,68.5073,68.5897,68.3588,68.4825,9670.0
2021-05-05 15:20:00,83.09,83.17,82.68,83.02,7401.0,68.5238,68.5897,68.1856,68.466,7401.0
2021-05-05 15:30:00,82.94,83.31,82.9,83.0,10866.0,68.4001,68.7052,68.3671,68.4495,10866.0
2021-05-05 15:40:00,83.04,83.14,82.87,83.0,22067.0,68.4825,68.565,68.3423,68.4495,22067.0
2021-05-05 15:50:00,83.0,83.24,82.87,83.11,53741.0,68.4495,68.6475,68.3423,68.5402,53741.0
2021-05-06 09:30:00,83.35,83.37,82.5,82.72,12445.0,68.7382,68.7547,68.0372,68.2186,12445.0
2021-05-06 09:40:00,82.5,82.5,82.0,82.0,1186.0,68.0372,68.0372,67.6248,67.6248,1186.0
2021-05-06 09:50:00,81.85,82.27,81.85,82.06,2500.0,67.5011,67.8475,67.5011,67.6743,2500.0
2021-05-06 10:00:00,81.89,81.89,80.84,80.84,3289.0,67.5341,67.5341,66.6682,66.6682,3289.0
2021-05-06 10:10:00,80.86,80.98,80.31,80.31,4892.0,66.6847,66.7837,66.2311,66.2311,4892.0
2021-05-06 10:20:00,80.38,80.39,79.92,80.34,5271.0,66.2888,66.2971,65.9095,66.2558,5271.0
2021-05-06 10:30:00,80.33,80.91,80.15,80.91,1800.0,66.2476,66.7259,66.0992,66.7259,1800.0
2021-05-06 10:40:00,80.95,81.72,80.95,81.44,2299.0,66.7589,67.3939,66.7589,67.163,2299.0
2021-05-06 10:50:00,81.77,81.77,81.2,81.2,700.0,67.4352,67.4352,66.9651,66.9651,700.0
2021-05-06 11:00:00,81.26,81.26,80.92,80.92,300.0,67.0146,67.0146,66.7342,66.7342,300.0
2021-05-06 11:10:00,81.18,81.35,81.18,81.31,644.0,66.9486,67.0888,66.9486,67.0558,644.0
2021-05-06 11:20:00,81.76,81.76,81.54,81.55,900.0,67.4269,67.4269,67.2455,67.2537,900.0
2021-05-06 11:30:00,81.47,81.59,81.32,81.58,1200.0,67.1878,67.2867,67.064,67.2785,1200.0
2021-05-06 11:40:00,81.5,81.76,81.43,81.71,1025.0,67.2125,67.4269,67.1548,67.3857,1025.0
2021-05-06 11:50:00,81.63,81.96,81.63,81.96,2102.0,67.3197,67.5919,67.3197,67.5919,2102.0
2021-05-06 12:00:00,82.06,82.1,81.81,81.88,425.0,67.6743,67.7073,67.4681,67.5259,425.0
2021-05-06 12:10:00,81.69,81.74,81.68,81.74,300.0,67.3692,67.4104,67.3609,67.4104,300.0
2021-05-06 12:20:00,81.68,81.93,81.68,81.87,500.0,67.3609,67.5671,67.3609,67.5176,500.0
2021-05-06 12:30:00,81.72,81.74,81.29,81.29,900.0,67.3939,67.4104,67.0393,67.0393,900.0
2021-05-06 12:40:00,81.23,81.49,81.23,81.43,1602.0,66.9898,67.2042,66.9898,67.1548,1602.0
2021-05-06 12:50:00,81.5,81.7,81.5,81.68,800.0,67.2125,67.3774,67.2125,67.3609,800.0
2021-05-06 13:00:00,81.69,81.86,81.69,81.79,1021.0,67.3692,67.5094,67.3692,67.4517,1021.0
2021-05-06 13:10:00,81.72,81.89,81.72,81.89,600.0,67.3939,67.5341,67.3939,67.5341,600.0
2021-05-06 13:20:00,81.93,81.93,81.8,81.84,1088.0,67.5671,67.5671,67.4599,67.4929,1088.0
2021-05-06 13:30:00,81.86,81.86,81.78,81.8,1022.0,67.5094,67.5094,67.4434,67.4599,1022.0
2021-05-06 13:40:00,81.8,81.8,81.8,81.8,0.0,67.4599,67.4599,67.4599,67.4599,0.0
2021-05-06 13:50:00,81.42,81.54,81.4,81.54,400.0,67.1465,67.2455,67.13,67.2455,400.0
2021-05-06 14:00:00,81.47,81.68,81.47,81.68,200.0,67.1878,67.3609,67.1878,67.3609,200.0
2021-05-06 14:10:00,81.67,81.81,81.32,81.32,2100.0,67.3527,67.4681,67.064,67.064,2100.0
2021-05-06 14:20:00,81.2,81.48,81.13,81.13,1219.0,66.9651,67.196,66.9074,66.9074,1219.0
2021-05-06 14:30:00,81.0,81.01,80.43,80.58,2280.0,66.8001,66.8084,66.3301,66.4538,2280.0
2021-05-06 14:40:00,80.71,81.17,80.69,81.11,900.0,66.561,66.9403,66.5445,66.8909,900.0
2021-05-06 14:50:00,81.39,81.65,81.35,81.61,1800.0,67.1218,67.3362,67.0888,67.3032,1800.0
2021-05-06 15:00:00,81.6,81.6,81.41,81.54,818.0,67.295,67.295,67.1383,67.2455,818.0
2021-05-06 15:10:00,81.56,81.75,81.56,81.66,2260.0,67.262,67.4187,67.262,67.3444,2260.0
2021-05-06 15:20:00,81.7,82.0,81.7,81.89,1200.0,67.3774,67.6248,67.3774,67.5341,1200.0
2021-05-06 15:30:00,81.79,81.97,81.76,81.8,2151.0,67.4517,67.6001,67.4269,67.4599,2151.0
2021-05-06 15:40:00,81.8,82.12,81.8,81.98,3061.0,67.4599,67.7238,67.4599,67.6083,3061.0
2021-05-06 15:50:00,81.94,82.25,81.64,82.19,19925.0,67.5754,67.831,67.3279,67.7815,19925.0
2021-05-07 09:30:00,80.81,80.81,80.22,80.67,1650.0,66.6435,66.6435,66.1569,66.528,1650.0
2021-05-07 09:40:00,81.33,82.2,81.33,82.08,3500.0,67.0723,67.7898,67.0723,67.6908,3500.0
2021-05-07 09:50:00,82.17,82.17,81.68,81.98,1620.0,67.765,67.765,67.3609,67.6083,1620.0
2021-05-07 10:00:00,82.09,82.24,82.04,82.14,1400.0,67.6991,67.8228,67.6578,67.7403,1400.0
2021-05-07 10:10:00,81.81,82.43,81.81,82.2,1079.0,67.4681,67.9795,67.4681,67.7898,1079.0
2021-05-07 10:20:00,82.02,82.03,81.07,81.2,3642.0,67.6413,67.6496,66.8579,66.9651,3642.0
2021-05-07 10:30:00,81.12,81.21,80.88,80.96,1300.0,66.8991,66.9733,66.7012,66.7672,1300.0
2021-05-07 10:40:00,81.22,81.83,81.22,81.69,1800.0,66.9816,67.4846,66.9816,67.3692,1800.0
2021-05-07 10:50:00,81.86,82.0,81.73,81.73,1200.0,67.5094,67.6248,67.4022,67.4022,1200.0
2021-05-07 11:00:00,81.83,81.83,81.09,81.2,1300.0,67.4846,67.4846,66.8744,66.9651,1300.0
2021-05-07 11:10:00,81.25,81.35,81.2,81.26,1799.0,67.0063,67.0888,66.9651,67.0146,1799.0
2021-05-07 11:20:00,81.32,81.39,81.2,81.39,800.0,67.064,67.1218,66.9651,67.1218,800.0
2021-05-07 11:30:00,81.24,81.56,81.19,81.56,1200.0,66.9981,67.262,66.9568,67.262,1200.0
2021-05-07 11:40:00,81.74,81.74,81.54,81.67,1850.0,67.4104,67.4104,67.2455,67.3527,1850.0
2021-05-07 11:50:00,81.75,81.97,81.66,81.93,2100.0,67.4187,67.6001,67.3444,67.5671,2100.0
2021-05-07 12:00:00,81.94,82.05,81.9,81.93,1100.0,67.5754,67.6661,67.5424,67.5671,1100.0
2021-05-07 12:10:00,82.0,82.38,82.0,82.36,1050.0,67.6248,67.9382,67.6248,67.9217,1050.0
2021-05-07 12:20:00,82.41,83.37,82.41,83.23,3262.0,67.963,68.7547,67.963,68.6392,3262.0
2021-05-07 12:30:00,83.15,83.46,83.07,83.27,2392.0,68.5732,68.8289,68.5073,68.6722,2392.0
2021-05-07 12:40:00,83.23,83.5,83.18,83.18,1316.0,68.6392,68.8619,68.598,68.598,1316.0
2021-05-07 12:50:00,83.25,83.47,83.24,83.47,1100.0,68.6557,68.8371,68.6475,68.8371,1100.0
2021-05-07 13:00:00,83.49,83.8,83.49,83.78,1300.0,68.8536,69.1093,68.8536,69.0928,1300.0
2021-05-07 13:10:00,83.92,83.92,83.77,83.8,700.0,69.2083,69.2083,69.0845,69.1093,700.0
2021-05-07 13:20:00,83.76,83.95,83.68,83.68,1100.0,69.0763,69.233,69.0103,69.0103,1100.0
2021-05-07 13:30:00,83.73,83.88,83.73,83.8,2100.0,69.0516,69.1753,69.0516,69.1093,2100.0
2021-05-07 13:40:00,83.79,83.95,83.71,83.83,1300.0,69.101,69.233,69.0351,69.134,1300.0
2021-05-07 13:50:00,83.87,83.87,83.66,83.66,1600.0,69.167,69.167,68.9938,68.9938,1600.0
2021-05-07 14:00:00,83.59,83.62,83.21,83.43,1100.0,68.9361,68.9608,68.6227,68.8042,1100.0
2021-05-07 14:10:00,83.63,83.63,83.41,83.44,1164.0,68.9691,68.9691,68.7877,68.8124,1164.0
2021-05-07 14:20:00,83.32,83.47,83.03,83.47,2100.0,68.7134,68.8371,68.4743,68.8371,2100.0
2021-05-07 14:30:00,83.36,83.42,83.17,83.17,1337.0,68.7464,68.7959,68.5897,68.5897,1337.0
2021-05-07 14:40:00,83.13,83.25,82.84,83.25,1724.0,68.5567,68.6557,68.3176,68.6557,1724.0
2021-05-07 14:50:00,83.22,83.22,83.02,83.02,800.0,68.631,68.631,68.466,68.466,800.0
2021-05-07 15:00:00,83.04,83.3,82.88,83.3,1851.0,68.4825,68.6969,68.3506,68.6969,1851.0
2021-05-07 15:10:00,83.41,83.68,83.37,83.53,2309.0,68.7877,69.0103,68.7547,68.8866,2309.0
2021-05-07 15:20:00,83.64,83.97,83.62,83.93,1600.0,68.9773,69.2495,68.9608,69.2165,1600.0
2021-05-07 15:30:00,84.0,84.14,83.89,83.92,5028.0,69.2742,69.3897,69.1835,69.2083,5028.0
2021-05-07 15:40:00,83.99,84.37,83.99,84.37,3201.0,69.266,69.5794,69.266,69.5794,3201.0
2021-05-07 15:50:00,84.41,84.47,84.02,84.21,6884.0,69.6124,69.6618,69.2907,69.4474,6884.0
2021-05-10 09:30:00,85.5,86.9,85.41,86.87,6824.0,70.5113,71.6658,70.437,71.6411,6824.0
2021-05-10 09:40:00,87.17,87.18,85.01,85.55,5475.0,71.8885,71.8968,70.1072,70.5525,5475.0
2021-05-10 09:50:00,84.93,85.25,84.74,85.25,3020.0,70.0412,70.3051,69.8845,70.3051,3020.0
2021-05-10 10:00:00,85.31,85.31,84.28,84.36,1866.0,70.3546,70.3546,69.5051,69.5711,1866.0
2021-05-10 10:10:00,84.67,84.68,83.93,83.93,1550.0,69.8268,69.835,69.2165,69.2165,1550.0
2021-05-10 10:20:00,83.84,83.88,82.9,82.9,7567.0,69.1423,69.1753,68.3671,68.3671,7567.0
2021-05-10 10:30:00,83.01,83.07,82.65,82.91,4174.0,68.4578,68.5073,68.1609,68.3753,4174.0
2021-05-10 10:40:00,83.02,83.02,82.56,82.57,1705.0,68.466,68.466,68.0867,68.0949,1705.0
2021-05-10 10:50:00,82.61,83.09,82.41,83.07,2088.0,68.1279,68.5238,67.963,68.5073,2088.0
2021-05-10 11:00:00,83.15,83.55,83.15,83.55,994.0,68.5732,68.9031,68.5732,68.9031,994.0
2021-05-10 11:10:00,83.25,83.25,82.89,83.03,636.0,68.6557,68.6557,68.3588,68.4743,636.0
2021-05-10 11:20:00,83.43,83.44,83.15,83.15,700.0,68.8042,68.8124,68.5732,68.5732,700.0
2021-05-10 11:30:00,83.27,83.55,83.18,83.39,1000.0,68.6722,68.9031,68.598,68.7712,1000.0
2021-05-10 11:40:00,83.55,83.55,83.27,83.35,519.0,68.9031,68.9031,68.6722,68.7382,519.0
2021-05-10 11:50:00,83.31,83.45,83.07,83.43,1200.0,68.7052,68.8206,68.5073,68.8042,1200.0
2021-05-10 12:00:00,83.51,83.54,83.51,83.54,400.0,68.8701,68.8949,68.8701,68.8949,400.0
2021-05-10 12:10:00,83.64,83.64,83.46,83.6,1468.0,68.9773,68.9773,68.8289,68.9443,1468.0
2021-05-10 12:20:00,83.53,83.62,83.5,83.5,600.0,68.8866,68.9608,68.8619,68.8619,600.0
2021-05-10 12:30:00,83.6,83.6,83.35,83.49,600.0,68.9443,68.9443,68.7382,68.8536,600.0
2021-05-10 12:40:00,83.59,83.66,83.59,83.66,200.0,68.9361,68.9938,68.9361,68.9938,200.0
2021-05-10 12:50:00,83.65,83.74,83.52,83.74,500.0,68.9856,69.0598,68.8784,69.0598,500.0
2021-05-10 13:00:00,83.61,83.61,83.45,83.45,900.0,68.9526,68.9526,68.8206,68.8206,900.0
2021-05-10 13:10:00,83.52,83.65,83.43,83.46,650.0,68.8784,68.9856,68.8042,68.8289,650.0
2021-05-10 13:20:00,83.89,83.89,83.83,83.83,300.0,69.1835,69.1835,69.134,69.134,300.0
2021-05-10 13:30:00,83.97,84.21,83.97,84.06,2575.0,69.2495,69.4474,69.2495,69.3237,2575.0
2021-05-10 13:40:00,84.1,84.25,84.0,84.16,2580.0,69.3567,69.4804,69.2742,69.4062,2580.0
2021-05-10 13:50:00,84.22,84.36,84.19,84.3,2356.0,69.4557,69.5711,69.4309,69.5216,2356.0
2021-05-10 14:00:00,84.39,84.54,84.2,84.33,3332.0,69.5959,69.7196,69.4392,69.5464,3332.0
2021-05-10 14:10:00,84.4,84.51,83.89,83.92,2319.0,69.6041,69.6948,69.1835,69.2083,2319.0
2021-05-10 14:20:00,83.92,83.92,83.58,83.58,1400.0,69.2083,69.2083,68.9279,68.9279,1400.0
2021-05-10 14:30:00,83.51,83.71,83.38,83.58,1774.0,68.8701,69.0351,68.7629,68.9279,1774.0
2021-05-10 14:40:00,83.53,83.54,83.27,83.27,3309.0,68.8866,68.8949,68.6722,68.6722,3309.0
2021-05-10 14:50:00,83.25,83.41,83.22,83.41,1400.0,68.6557,68.7877,68.631,68.7877,1400.0
2021-05-10 15:00:00,83.52,84.0,83.52,83.68,1176.0,68.8784,69.2742,68.8784,69.0103,1176.0
2021-05-10 15:10:00,83.8,83.8,83.6,83.6,936.0,69.1093,69.1093,68.9443,68.9443,936.0
2021-05-10 15:20:00,83.62,83.8,83.48,83.72,700.0,68.9608,69.1093,68.8454,69.0433,700.0
2021-05-10 15:30:00,83.72,83.82,83.42,83.53,1500.0,69.0433,69.1258,68.7959,68.8866,1500.0
2021-05-10 15:40:00,83.46,83.5,83.1,83.15,4600.0,68.8289,68.8619,68.532,68.5732,4600.0
2021-05-10 15:50:00,83.17,83.24,82.7,82.7,7889.0,68.5897,68.6475,68.2021,68.2021,7889.0
2021-05-11 09:30:00,79.23,79.23,77.28,77.83,19068.0,65.3404,65.3404,63.7323,64.1859,19068.0
2021-05-11 09:40:00,77.91,79.72,77.51,79.59,7280.0,64.2518,65.7445,63.922,65.6373,7280.0
2021-05-11 09:50:00,79.74,81.35,79.74,81.35,7100.0,65.761,67.0888,65.761,67.0888,7100.0
2021-05-11 10:00:00,81.43,81.75,80.55,80.55,4800.0,67.1548,67.4187,66.429,66.429,4800.0
2021-05-11 10:10:00,80.59,80.6,79.76,80.11,2200.0,66.462,66.4703,65.7775,66.0662,2200.0
2021-05-11 10:20:00,80.3,80.74,79.45,79.5,3100.0,66.2229,66.5857,65.5219,65.5631,3100.0
2021-05-11 10:30:00,79.47,79.84,78.8,78.88,3868.0,65.5384,65.8435,64.9858,65.0518,3868.0
2021-05-11 10:40:00,78.94,79.64,78.59,79.61,13931.0,65.1013,65.6786,64.8126,65.6538,13931.0
2021-05-11 10:50:00,79.65,80.19,79.64,79.71,2900.0,65.6868,66.1321,65.6786,65.7363,2900.0
2021-05-11 11:00:00,79.69,79.9,79.06,79.9,1600.0,65.7198,65.893,65.2002,65.893,1600.0
2021-05-11 11:10:00,79.74,80.71,79.74,80.62,2196.0,65.761,66.561,65.761,66.4868,2196.0
2021-05-11 11:20:00,80.49,80.8,80.49,80.76,2200.0,66.3796,66.6352,66.3796,66.6022,2200.0
2021-05-11 11:30:00,80.8,80.9,80.38,80.9,1400.0,66.6352,66.7177,66.2888,66.7177,1400.0
2021-05-11 11:40:00,80.94,81.49,80.82,81.48,2075.0,66.7507,67.2042,66.6517,67.196,2075.0
2021-05-11 11:50:00,81.39,81.72,81.34,81.49,1500.0,67.1218,67.3939,67.0805,67.2042,1500.0
2021-05-11 12:00:00,81.35,81.35,80.98,81.03,11052.0,67.0888,67.0888,66.7837,66.8249,11052.0
2021-05-11 12:10:00,81.07,81.33,81.07,81.15,1100.0,66.8579,67.0723,66.8579,66.9239,1100.0
2021-05-11 12:20:00,81.3,81.3,81.08,81.13,1300.0,67.0476,67.0476,66.8661,66.9074,1300.0
2021-05-11 12:30:00,81.02,81.4,81.02,81.22,1350.0,66.8166,67.13,66.8166,66.9816,1350.0
2021-05-11 12:40:00,81.17,81.17,80.92,80.95,2000.0,66.9403,66.9403,66.7342,66.7589,2000.0
2021-05-11 12:50:00,80.88,80.88,80.57,80.7,1502.0,66.7012,66.7012,66.4455,66.5527,1502.0
2021-05-11 13:00:00,80.64,80.99,80.52,80.65,1937.0,66.5033,66.7919,66.4043,66.5115,1937.0
2021-05-11 13:10:00,80.66,80.83,80.49,80.82,2700.0,66.5198,66.6599,66.3796,66.6517,2700.0
2021-05-11 13:20:00,80.95,81.09,80.89,80.92,1789.0,66.7589,66.8744,66.7094,66.7342,1789.0
2021-05-11 13:30:00,80.92,81.0,80.78,80.82,1684.0,66.7342,66.8001,66.6187,66.6517,1684.0
2021-05-11 13:40:00,81.02,81.1,80.88,81.02,2781.0,66.8166,66.8826,66.7012,66.8166,2781.0
2021-05-11 13:50:00,80.96,80.96,80.4,80.48,2379.0,66.7672,66.7672,66.3053,66.3713,2379.0
2021-05-11 14:00:00,80.6,81.15,80.6,80.87,900.0,66.4703,66.9239,66.4703,66.6929,900.0
2021-05-11 14:10:00,80.89,80.89,80.41,80.53,1369.0,66.7094,66.7094,66.3136,66.4125,1369.0
2021-05-11 14:20:00,80.61,80.69,80.52,80.69,3726.0,66.4785,66.5445,66.4043,66.5445,3726.0
2021-05-11 14:30:00,80.69,80.69,80.16,80.26,3100.0,66.5445,66.5445,66.1074,66.1899,3100.0
2021-05-11 14:40:00,80.27,80.35,80.14,80.31,3200.0,66.1981,66.2641,66.0909,66.2311,3200.0
2021-05-11 14:50:00,80.32,80.37,80.06,80.16,3087.0,66.2394,66.2806,66.0249,66.1074,3087.0
2021-05-11 15:00:00,80.08,80.31,79.91,79.94,3800.0,66.0414,66.2311,65.9012,65.926,3800.0
2021-05-11 15:10:00,79.93,80.24,79.86,80.09,4012.0,65.9177,66.1734,65.86,66.0497,4012.0
2021-05-11 15:20:00,80.16,80.32,80.02,80.14,3100.0,66.1074,66.2394,65.9919,66.0909,3100.0
2021-05-11 15:30:00,80.13,80.16,79.55,79.68,7125.0,66.0827,66.1074,65.6043,65.7116,7125.0
2021-05-11 15:40:00,79.6,79.86,79.54,79.59,6685.0,65.6456,65.86,65.5961,65.6373,6685.0
2021-05-11 15:50:00,79.56,79.95,79.41,79.79,14560.0,65.6126,65.9342,65.4889,65.8023,14560.0
2021-05-12 09:30:00,80.6,82.27,80.51,81.87,12755.0,66.8048,68.189,66.7302,67.8574,12755.0
2021-05-12 09:40:00,81.83,82.78,81.83,82.6,7936.0,67.8243,68.6117,67.8243,68.4625,7936.0
2021-05-12 09:50:00,82.01,83.0,81.89,82.69,5894.0,67.9735,68.794,67.874,68.5371,5894.0
2021-05-12 10:00:00,82.82,83.76,82.63,83.28,5850.0,68.6448,69.4239,68.4873,69.0261,5850.0
2021-05-12 10:10:00,83.41,84.0,83.39,84.0,3868.0,69.1338,69.6229,69.1173,69.6229,3868.0
2021-05-12 10:20:00,84.08,84.69,84.08,84.41,13214.0,69.6892,70.1948,69.6892,69.9627,13214.0
2021-05-12 10:30:00,84.61,85.41,84.33,85.41,17344.0,70.1285,70.7915,69.8964,70.7915,17344.0
2021-05-12 10:40:00,85.41,85.8,84.79,84.79,26376.0,70.7915,71.1148,70.2776,70.2776,26376.0
2021-05-12 10:50:00,84.79,84.86,84.08,84.21,2930.0,70.2776,70.3357,69.6892,69.7969,2930.0
2021-05-12 11:00:00,84.25,84.5,84.24,84.5,2473.0,69.8301,70.0373,69.8218,70.0373,2473.0
2021-05-12 11:10:00,84.42,84.77,84.42,84.77,2572.0,69.971,70.2611,69.971,70.2611,2572.0
2021-05-12 11:20:00,84.73,84.73,83.94,83.94,1730.0,70.2279,70.2279,69.5731,69.5731,1730.0
2021-05-12 11:30:00,83.89,84.17,83.62,84.17,1300.0,69.5317,69.7638,69.3079,69.7638,1300.0
2021-05-12 11:40:00,84.14,84.55,84.14,84.47,1406.0,69.7389,70.0787,69.7389,70.0124,1406.0
2021-05-12 11:50:00,84.2,84.2,83.38,83.46,1684.0,69.7886,69.7886,69.109,69.1753,1684.0
2021-05-12 12:00:00,83.1,83.22,83.01,83.2,2605.0,68.8769,68.9764,68.8023,68.9598,2605.0
2021-05-12 12:10:00,83.1,83.1,82.38,82.46,1510.0,68.8769,68.8769,68.2801,68.3464,1510.0
2021-05-12 12:20:00,82.45,82.75,82.28,82.75,1600.0,68.3382,68.5868,68.1973,68.5868,1600.0
2021-05-12 12:30:00,82.79,83.06,82.75,82.92,2366.0,68.62,68.8438,68.5868,68.7277,2366.0
2021-05-12 12:40:00,82.62,82.62,82.33,82.34,1400.0,68.4791,68.4791,68.2387,68.247,1400.0
2021-05-12 12:50:00,82.42,82.53,81.65,81.84,4872.0,68.3133,68.4045,67.6751,67.8326,4872.0
2021-05-12 13:00:00,81.75,82.0,81.43,82.0,8677.0,67.758,67.9652,67.4927,67.9652,8677.0
2021-05-12 13:10:00,82.28,82.43,82.23,82.29,6901.0,68.1973,68.3216,68.1558,68.2055,6901.0
2021-05-12 13:20:00,82.26,82.33,81.81,81.83,4460.0,68.1807,68.2387,67.8077,67.8243,4460.0
2021-05-12 13:30:00,81.82,81.94,81.66,81.88,1523.0,67.816,67.9154,67.6834,67.8657,1523.0
2021-05-12 13:40:00,81.7,81.7,81.29,81.44,12425.0,67.7165,67.7165,67.3767,67.501,12425.0
2021-05-12 13:50:00,81.48,81.53,81.21,81.41,1963.0,67.5342,67.5756,67.3104,67.4762,1963.0
2021-05-12 14:00:00,81.47,81.53,81.08,81.08,1000.0,67.5259,67.5756,67.2026,67.2026,1000.0
2021-05-12 14:10:00,81.05,81.06,80.66,80.75,1925.0,67.1778,67.1861,66.8545,66.9291,1925.0
2021-05-12 14:20:00,80.76,80.79,80.19,80.25,3054.0,66.9374,66.9623,66.465,66.5147,3054.0
2021-05-12 14:30:00,80.02,80.35,80.02,80.35,2298.0,66.3241,66.5976,66.3241,66.5976,2298.0
2021-05-12 14:40:00,80.39,80.56,80.26,80.51,2400.0,66.6307,66.7716,66.523,66.7302,2400.0
2021-05-12 14:50:00,80.6,80.84,80.22,80.22,1500.0,66.8048,67.0037,66.4898,66.4898,1500.0
2021-05-12 15:00:00,80.17,80.27,80.01,80.19,3600.0,66.4484,66.5313,66.3158,66.465,3600.0
2021-05-12 15:10:00,80.05,80.06,79.72,79.72,3350.0,66.3489,66.3572,66.0754,66.0754,3350.0
2021-05-12 15:20:00,79.72,79.9,79.67,79.67,3540.0,66.0754,66.2246,66.034,66.034,3540.0
2021-05-12 15:30:00,79.65,79.65,79.0,79.0,8456.0,66.0174,66.0174,65.4786,65.4786,8456.0
2021-05-12 15:40:00,78.96,79.47,78.78,79.47,9300.0,65.4455,65.8682,65.2963,65.8682,9300.0
2021-05-12 15:50:00,79.42,79.58,79.3,79.49,15347.0,65.8268,65.9594,65.7273,65.8848,15347.0
2021-05-13 09:30:00,78.05,78.56,77.6,78.0,4600.0,64.6912,65.114,64.3183,64.6498,4600.0
2021-05-13 09:40:00,78.18,79.07,78.18,78.91,1700.0,64.799,65.5367,64.799,65.404,1700.0
2021-05-13 09:50:00,79.24,80.25,79.24,80.08,9350.0,65.6776,66.5147,65.6776,66.3738,9350.0
2021-05-13 10:00:00,80.1,80.58,80.07,80.12,2930.0,66.3904,66.7882,66.3655,66.4069,2930.0
2021-05-13 10:10:00,80.04,80.04,79.14,79.25,1967.0,66.3406,66.3406,65.5947,65.6859,1967.0
2021-05-13 10:20:00,79.19,79.45,78.65,78.85,2575.0,65.6361,65.8516,65.1885,65.3543,2575.0
2021-05-13 10:30:00,78.93,79.07,78.7,78.84,2080.0,65.4206,65.5367,65.23,65.346,2080.0
2021-05-13 10:40:00,78.64,78.71,77.77,77.77,2306.0,65.1803,65.2383,64.4592,64.4592,2306.0
2021-05-13 10:50:00,77.94,78.22,77.89,78.19,1205.0,64.6001,64.8321,64.5586,64.8073,1205.0
2021-05-13 11:00:00,78.0,78.0,77.82,77.96,1990.0,64.6498,64.6498,64.5006,64.6166,1990.0
2021-05-13 11:10:00,77.93,79.0,77.93,78.87,5066.0,64.5918,65.4786,64.5918,65.3709,5066.0
2021-05-13 11:20:00,78.87,78.87,77.81,77.81,14637.0,65.3709,65.3709,64.4923,64.4923,14637.0
2021-05-13 11:30:00,77.8,77.95,77.41,77.71,1900.0,64.484,64.6084,64.1608,64.4094,1900.0
2021-05-13 11:40:00,77.57,77.57,76.81,77.11,5912.0,64.2934,64.2934,63.6635,63.9121,5912.0
2021-05-13 11:50:00,77.11,77.11,76.54,76.6,2097.0,63.9121,63.9121,63.4397,63.4894,2097.0
2021-05-13 12:00:00,76.67,76.87,76.61,76.67,1224.0,63.5474,63.7132,63.4977,63.5474,1224.0
2021-05-13 12:10:00,77.15,77.42,76.75,76.75,2200.0,63.9453,64.1691,63.6137,63.6137,2200.0
2021-05-13 12:20:00,76.61,76.84,76.56,76.64,1500.0,63.4977,63.6883,63.4563,63.5226,1500.0
2021-05-13 12:30:00,76.82,77.02,76.8,76.8,1300.0,63.6718,63.8375,63.6552,63.6552,1300.0
2021-05-13 12:40:00,76.58,76.74,76.43,76.54,1316.0,63.4728,63.6055,63.3485,63.4397,1316.0
2021-05-13 12:50:00,76.57,76.57,75.96,76.01,2302.0,63.4646,63.4646,62.959,63.0004,2302.0
2021-05-13 13:00:00,76.17,76.3,76.0,76.25,1200.0,63.133,63.2408,62.9921,63.1993,1200.0
2021-05-13 13:10:00,76.24,76.24,76.07,76.21,1200.0,63.191,63.191,63.0501,63.1662,1200.0
2021-05-13 13:20:00,76.11,76.11,75.55,76.08,2318.0,63.0833,63.0833,62.6191,63.0584,2318.0
2021-05-13 13:30:00,75.75,75.75,75.32,75.32,1442.0,62.7849,62.7849,62.4285,62.4285,1442.0
2021-05-13 13:40:00,75.44,75.72,75.25,75.29,2200.0,62.528,62.76,62.3705,62.4036,2200.0
2021-05-13 13:50:00,75.2,76.09,75.2,75.57,2300.0,62.329,63.0667,62.329,62.6357,2300.0
2021-05-13 14:00:00,75.68,76.13,75.53,75.87,2100.0,62.7269,63.0999,62.6026,62.8844,2100.0
2021-05-13 14:10:00,75.93,76.01,75.59,75.59,1500.0,62.9341,63.0004,62.6523,62.6523,1500.0
2021-05-13 14:20:00,75.72,76.5,75.72,76.43,1963.0,62.76,63.4065,62.76,63.3485,1963.0
2021-05-13 14:30:00,76.35,76.39,76.09,76.12,2511.0,63.2822,63.3154,63.0667,63.0916,2511.0
2021-05-13 14:40:00,76.02,76.14,75.83,75.94,5245.0,63.0087,63.1082,62.8512,62.9424,5245.0
2021-05-13 14:50:00,75.95,76.06,75.84,75.9,3302.0,62.9507,63.0418,62.8595,62.9092,3302.0
2021-05-13 15:00:00,76.02,76.41,76.0,76.41,2413.0,63.0087,63.3319,62.9921,63.3319,2413.0
2021-05-13 15:10:00,76.36,76.36,76.03,76.12,2728.0,63.2905,63.2905,63.017,63.0916,2728.0
2021-05-13 15:20:00,76.19,76.42,76.07,76.4,2200.0,63.1496,63.3402,63.0501,63.3237,2200.0
2021-05-13 15:30:00,76.4,76.44,76.14,76.4,3702.0,63.3237,63.3568,63.1082,63.3237,3702.0
2021-05-13 15:40:00,76.42,76.42,76.08,76.27,4900.0,63.3402,63.3402,63.0584,63.2159,4900.0
2021-05-13 15:50:00,76.26,76.38,76.17,76.19,13464.0,63.2076,63.3071,63.133,63.1496,13464.0
2021-05-14 09:30:00,77.75,77.79,76.92,77.06,13074.0,64.4426,64.4757,63.7547,63.8707,13074.0
2021-05-14 09:40:00,77.29,77.5,76.76,77.5,4146.0,64.0613,64.2354,63.622,64.2354,4146.0
2021-05-14 09:50:00,77.53,78.39,77.44,78.32,2350.0,64.2602,64.9731,64.1856,64.915,2350.0
2021-05-14 10:00:00,78.19,78.66,78.19,78.56,1381.0,64.8073,65.1968,64.8073,65.114,1381.0
2021-05-14 10:10:00,78.38,78.6,78.09,78.09,1300.0,64.9648,65.1471,64.7244,64.7244,1300.0
2021-05-14 10:20:00,78.04,78.53,77.99,78.53,1822.0,64.683,65.0891,64.6415,65.0891,1822.0
2021-05-14 10:30:00,78.5,78.67,77.75,77.75,3400.0,65.0642,65.2051,64.4426,64.4426,3400.0
2021-05-14 10:40:00,77.77,78.0,77.68,78.0,2900.0,64.4592,64.6498,64.3846,64.6498,2900.0
2021-05-14 10:50:00,78.01,78.5,77.9,77.9,1620.0,64.6581,65.0642,64.5669,64.5669,1620.0
2021-05-14 11:00:00,77.89,78.09,77.52,77.96,2100.0,64.5586,64.7244,64.252,64.6166,2100.0
2021-05-14 11:10:00,77.86,78.06,77.75,77.75,2300.0,64.5338,64.6995,64.4426,64.4426,2300.0
2021-05-14 11:20:00,77.74,77.88,77.65,77.75,5300.0,64.4343,64.5503,64.3597,64.4426,5300.0
2021-05-14 11:30:00,77.79,77.84,77.74,77.75,3300.0,64.4757,64.5172,64.4343,64.4426,3300.0
2021-05-14 11:40:00,77.83,77.91,77.69,77.76,3496.0,64.5089,64.5752,64.3929,64.4509,3496.0
2021-05-14 11:50:00,77.7,77.7,77.56,77.64,1500.0,64.4011,64.4011,64.2851,64.3514,1500.0
2021-05-14 12:00:00,77.63,77.8,77.63,77.71,700.0,64.3431,64.484,64.3431,64.4094,700.0
2021-05-14 12:10:00,77.79,77.87,77.79,77.86,600.0,64.4757,64.5421,64.4757,64.5338,600.0
2021-05-14 12:20:00,78.06,78.06,77.88,77.88,800.0,64.6995,64.6995,64.5503,64.5503,800.0
2021-05-14 12:30:00,77.89,77.89,77.83,77.88,500.0,64.5586,64.5586,64.5089,64.5503,500.0
2021-05-14 12:40:00,77.95,78.12,77.95,77.95,2336.0,64.6084,64.7493,64.6084,64.6084,2336.0
2021-05-14 12:50:00,77.98,78.03,77.95,77.95,700.0,64.6332,64.6747,64.6084,64.6084,700.0
2021-05-14 13:00:00,77.97,77.97,77.64,77.64,400.0,64.6249,64.6249,64.3514,64.3514,400.0
2021-05-14 13:10:00,77.79,77.79,77.75,77.79,300.0,64.4757,64.4757,64.4426,64.4757,300.0
2021-05-14 13:20:00,78.06,78.06,78.0,78.0,300.0,64.6995,64.6995,64.6498,64.6498,300.0
2021-05-14 13:30:00,78.03,78.03,77.91,77.94,2463.0,64.6747,64.6747,64.5752,64.6001,2463.0
2021-05-14 13:40:00,78.06,78.15,77.99,78.11,2941.0,64.6995,64.7741,64.6415,64.741,2941.0
2021-05-14 13:50:00,78.14,78.24,78.09,78.1,3657.0,64.7658,64.8487,64.7244,64.7327,3657.0
2021-05-14 14:00:00,78.08,78.45,78.07,78.45,3500.0,64.7161,65.0228,64.7078,65.0228,3500.0
2021-05-14 14:10:00,78.54,78.91,78.54,78.9,1920.0,65.0974,65.404,65.0974,65.3958,1920.0
2021-05-14 14:20:00,78.9,79.24,78.89,79.24,1680.0,65.3958,65.6776,65.3875,65.6776,1680.0
2021-05-14 14:30:00,79.2,79.21,79.03,79.09,500.0,65.6444,65.6527,65.5035,65.5532,500.0
2021-05-14 14:40:00,79.06,79.07,78.67,78.72,2100.0,65.5284,65.5367,65.2051,65.2466,2100.0
2021-05-14 14:50:00,78.63,78.75,78.56,78.58,5525.0,65.172,65.2714,65.114,65.1305,5525.0
2021-05-14 15:00:00,78.56,78.6,78.42,78.46,5971.0,65.114,65.1471,64.9979,65.0311,5971.0
2021-05-14 15:10:00,78.45,78.77,78.42,78.73,4267.0,65.0228,65.288,64.9979,65.2549,4267.0
2021-05-14 15:20:00,78.69,78.94,78.69,78.8,2149.0,65.2217,65.4289,65.2217,65.3129,2149.0
2021-05-14 15:30:00,78.9,78.91,78.61,78.64,2400.0,65.3958,65.404,65.1554,65.1803,2400.0
2021-05-14 15:40:00,78.58,78.69,78.48,78.53,4000.0,65.1305,65.2217,65.0476,65.0891,4000.0
2021-05-14 15:50:00,78.56,78.86,78.56,78.7,13927.0,65.114,65.3626,65.114,65.23,13927.0
2021-05-17 09:30:00,78.28,79.86,77.95,79.86,7181.0,64.8819,66.1915,64.6084,66.1915,7181.0
2021-05-17 09:40:00,79.5,79.5,78.75,78.97,5265.0,65.8931,65.8931,65.2714,65.4538,5265.0
2021-05-17 09:50:00,78.36,78.56,78.0,78.54,1875.0,64.9482,65.114,64.6498,65.0974,1875.0
2021-05-17 10:00:00,78.55,78.94,78.38,78.72,2778.0,65.1057,65.4289,64.9648,65.2466,2778.0
2021-05-17 10:10:00,78.7,79.54,78.7,79.31,2640.0,65.23,65.9262,65.23,65.7356,2640.0
2021-05-17 10:20:00,79.28,79.28,78.91,78.98,2000.0,65.7107,65.7107,65.404,65.4621,2000.0
2021-05-17 10:30:00,78.66,79.31,78.51,79.3,1500.0,65.1968,65.7356,65.0725,65.7273,1500.0
2021-05-17 10:40:00,79.25,79.25,79.12,79.21,700.0,65.6859,65.6859,65.5781,65.6527,700.0
2021-05-17 10:50:00,79.1,79.23,78.92,79.05,600.0,65.5615,65.6693,65.4123,65.5201,600.0
2021-05-17 11:00:00,79.11,79.11,78.24,78.46,900.0,65.5698,65.5698,64.8487,65.0311,900.0
2021-05-17 11:10:00,79.26,79.26,79.09,79.09,400.0,65.6941,65.6941,65.5532,65.5532,400.0
2021-05-17 11:20:00,79.22,79.26,79.13,79.13,500.0,65.661,65.6941,65.5864,65.5864,500.0
2021-05-17 11:30:00,79.26,79.26,79.03,79.15,1827.0,65.6941,65.6941,65.5035,65.603,1827.0
2021-05-17 11:40:00,78.98,79.14,78.97,79.01,2000.0,65.4621,65.5947,65.4538,65.4869,2000.0
2021-05-17 11:50:00,78.91,78.98,78.82,78.83,1800.0,65.404,65.4621,65.3295,65.3377,1800.0
2021-05-17 12:00:00,78.6,79.0,78.6,78.89,1500.0,65.1471,65.4786,65.1471,65.3875,1500.0
2021-05-17 12:10:00,78.74,78.82,78.68,78.82,900.0,65.2631,65.3295,65.2134,65.3295,900.0
2021-05-17 12:20:00,78.88,79.03,78.8,79.03,1400.0,65.3792,65.5035,65.3129,65.5035,1400.0
2021-05-17 12:30:00,78.97,79.16,78.97,79.12,700.0,65.4538,65.6113,65.4538,65.5781,700.0
2021-05-17 12:40:00,79.07,79.22,79.07,79.22,200.0,65.5367,65.661,65.5367,65.661,200.0
2021-05-17 12:50:00,79.15,79.2,79.08,79.2,1100.0,65.603,65.6444,65.545,65.6444,1100.0
2021-05-17 13:00:00,79.29,79.53,79.24,79.46,900.0,65.719,65.9179,65.6776,65.8599,900.0
2021-05-17 13:10:00,79.42,79.42,79.19,79.19,600.0,65.8268,65.8268,65.6361,65.6361,600.0
2021-05-17 13:20:00,79.18,79.28,79.07,79.17,1767.0,65.6278,65.7107,65.5367,65.6195,1767.0
2021-05-17 13:30:00,79.25,79.25,79.08,79.24,2067.0,65.6859,65.6859,65.545,65.6776,2067.0
2021-05-17 13:40:00,79.13,79.27,79.13,79.22,806.0,65.5864,65.7024,65.5864,65.661,806.0
2021-05-17 13:50:00,79.19,79.28,79.19,79.23,4382.0,65.6361,65.7107,65.6361,65.6693,4382.0
2021-05-17 14:00:00,79.28,79.41,79.27,79.35,1200.0,65.7107,65.8185,65.7024,65.7687,1200.0
2021-05-17 14:10:00,79.41,79.41,79.25,79.28,2100.0,65.8185,65.8185,65.6859,65.7107,2100.0
2021-05-17 14:20:00,79.28,79.29,79.16,79.2,1903.0,65.7107,65.719,65.6113,65.6444,1903.0
2021-05-17 14:30:00,79.22,79.28,79.11,79.11,1200.0,65.661,65.7107,65.5698,65.5698,1200.0
2021-05-17 14:40:00,79.18,79.34,79.18,79.34,1030.0,65.6278,65.7605,65.6278,65.7605,1030.0
2021-05-17 14:50:00,79.38,79.8,79.38,79.62,2600.0,65.7936,66.1417,65.7936,65.9925,2600.0
2021-05-17 15:00:00,79.74,79.74,79.5,79.59,2000.0,66.092,66.092,65.8931,65.9677,2000.0
2021-05-17 15:10:00,79.42,79.58,79.42,79.49,3272.0,65.8268,65.9594,65.8268,65.8848,3272.0
2021-05-17 15:20:00,79.44,79.68,79.43,79.6,9180.0,65.8433,66.0423,65.835,65.976,9180.0
2021-05-17 15:30:00,79.57,80.51,79.57,80.46,13604.0,65.9511,66.7302,65.9511,66.6888,13604.0
2021-05-17 15:40:00,80.42,80.48,80.16,80.19,14625.0,66.6556,66.7053,66.4401,66.465,14625.0
2021-05-17 15:50:00,80.2,80.44,80.04,80.44,42006.0,66.4733,66.6722,66.3406,66.6722,42006.0
2021-05-18 09:30:00,80.71,81.12,79.24,80.68,2824.0,66.896,67.2358,65.6776,66.8711,2824.0
2021-05-18 09:40:00,80.71,80.74,80.0,80.09,1900.0,66.896,66.9208,66.3075,66.3821,1900.0
2021-05-18 09:50:00,80.5,80.5,79.91,79.91,1488.0,66.7219,66.7219,66.2329,66.2329,1488.0
2021-05-18 10:00:00,79.9,80.04,79.69,79.75,800.0,66.2246,66.3406,66.0505,66.1003,800.0
2021-05-18 10:10:00,80.22,80.22,79.35,79.35,1550.0,66.4898,66.4898,65.7687,65.7687,1550.0
2021-05-18 10:20:00,79.31,80.0,79.11,79.99,3100.0,65.7356,66.3075,65.5698,66.2992,3100.0
2021-05-18 10:30:00,79.93,80.05,79.58,79.58,1110.0,66.2495,66.3489,65.9594,65.9594,1110.0
2021-05-18 10:40:00,79.66,79.71,79.23,79.35,3237.0,66.0257,66.0671,65.6693,65.7687,3237.0
2021-05-18 10:50:00,79.42,79.42,79.0,79.1,1215.0,65.8268,65.8268,65.4786,65.5615,1215.0
2021-05-18 11:00:00,79.01,79.01,78.77,78.87,500.0,65.4869,65.4869,65.288,65.3709,500.0
2021-05-18 11:10:00,79.4,79.72,79.4,79.72,1060.0,65.8102,66.0754,65.8102,66.0754,1060.0
2021-05-18 11:20:00,79.83,80.03,79.83,79.93,1220.0,66.1666,66.3324,66.1666,66.2495,1220.0
2021-05-18 11:30:00,79.98,80.15,79.95,80.15,477.0,66.2909,66.4318,66.266,66.4318,477.0
2021-05-18 11:40:00,80.17,80.17,80.17,80.17,100.0,66.4484,66.4484,66.4484,66.4484,100.0
2021-05-18 11:50:00,80.32,80.5,80.16,80.27,1705.0,66.5727,66.7219,66.4401,66.5313,1705.0
2021-05-18 12:00:00,80.25,80.25,79.1,79.12,4600.0,66.5147,66.5147,65.5615,65.5781,4600.0
2021-05-18 12:10:00,79.05,79.19,78.8,78.8,1600.0,65.5201,65.6361,65.3129,65.3129,1600.0
2021-05-18 12:20:00,78.72,79.8,78.72,79.7,1418.0,65.2466,66.1417,65.2466,66.0588,1418.0
2021-05-18 12:30:00,79.61,79.71,79.54,79.71,1300.0,65.9842,66.0671,65.9262,66.0671,1300.0
2021-05-18 12:40:00,80.06,80.15,79.96,80.07,800.0,66.3572,66.4318,66.2743,66.3655,800.0
2021-05-18 12:50:00,80.14,80.15,79.62,79.62,1250.0,66.4235,66.4318,65.9925,65.9925,1250.0
2021-05-18 13:00:00,79.66,79.66,79.46,79.53,2000.0,66.0257,66.0257,65.8599,65.9179,2000.0
2021-05-18 13:10:00,79.47,79.66,79.47,79.54,600.0,65.8682,66.0257,65.8682,65.9262,600.0
2021-05-18 13:20:00,79.74,79.92,79.74,79.92,600.0,66.092,66.2412,66.092,66.2412,600.0
2021-05-18 13:30:00,80.0,80.0,79.68,79.75,600.0,66.3075,66.3075,66.0423,66.1003,600.0
2021-05-18 13:40:00,80.0,80.03,79.86,79.97,500.0,66.3075,66.3324,66.1915,66.2826,500.0
2021-05-18 13:50:00,80.0,80.25,79.95,80.06,1060.0,66.3075,66.5147,66.266,66.3572,1060.0
2021-05-18 14:00:00,80.01,80.28,79.9,80.21,847.0,66.3158,66.5396,66.2246,66.4815,847.0
2021-05-18 14:10:00,80.19,80.26,80.19,80.22,2833.0,66.465,66.523,66.465,66.4898,2833.0
2021-05-18 14:20:00,80.19,80.26,80.12,80.19,1100.0,66.465,66.523,66.4069,66.465,1100.0
2021-05-18 14:30:00,80.19,80.28,79.87,80.0,2900.0,66.465,66.5396,66.1997,66.3075,2900.0
2021-05-18 14:40:00,79.95,80.01,79.86,79.86,1500.0,66.266,66.3158,66.1915,66.1915,1500.0
2021-05-18 14:50:00,79.9,80.3,79.83,80.09,8942.0,66.2246,66.5561,66.1666,66.3821,8942.0
2021-05-18 15:00:00,80.09,80.23,80.04,80.16,1800.0,66.3821,66.4981,66.3406,66.4401,1800.0
2021-05-18 15:10:00,80.28,80.28,80.11,80.23,2761.0,66.5396,66.5396,66.3987,66.4981,2761.0
2021-05-18 15:20:00,80.26,80.3,80.23,80.25,2349.0,66.523,66.5561,66.4981,66.5147,2349.0
2021-05-18 15:30:00,80.23,80.75,80.23,80.72,5011.0,66.4981,66.9291,66.4981,66.9043,5011.0
2021-05-18 15:40:00,80.72,80.82,80.4,80.4,5000.0,66.9043,66.9871,66.639,66.639,5000.0
2021-05-18 15:50:00,80.4,80.43,79.95,79.95,11848.0,66.639,66.6639,66.266,66.266,11848.0
2021-05-19 09:30:00,76.81,78.96,76.81,77.78,10536.0,63.6635,65.4455,63.6635,64.4675,10536.0
2021-05-19 09:40:00,77.65,77.72,77.13,77.13,2050.0,64.3597,64.4177,63.9287,63.9287,2050.0
2021-05-19 09:50:00,77.03,77.17,76.2,76.36,5177.0,63.8458,63.9619,63.1579,63.2905,5177.0
2021-05-19 10:00:00,76.26,76.26,75.58,75.85,5526.0,63.2076,63.2076,62.644,62.8678,5526.0
2021-05-19 10:10:00,75.86,76.54,75.83,76.54,2900.0,62.8761,63.4397,62.8512,63.4397,2900.0
2021-05-19 10:20:00,76.42,76.65,76.15,76.65,3219.0,63.3402,63.5309,63.1164,63.5309,3219.0
2021-05-19 10:30:00,76.56,76.58,75.81,75.81,3189.0,63.4563,63.4728,62.8346,62.8346,3189.0
2021-05-19 10:40:00,75.76,76.32,75.76,75.83,2300.0,62.7932,63.2573,62.7932,62.8512,2300.0
2021-05-19 10:50:00,75.83,76.2,75.5,76.2,2660.0,62.8512,63.1579,62.5777,63.1579,2660.0
2021-05-19 11:00:00,76.08,76.81,75.92,76.79,1670.0,63.0584,63.6635,62.9258,63.6469,1670.0
2021-05-19 11:10:00,76.64,76.95,76.64,76.9,1000.0,63.5226,63.7795,63.5226,63.7381,1000.0
2021-05-19 11:20:00,76.89,77.44,76.89,77.17,1480.0,63.7298,64.1856,63.7298,63.9619,1480.0
2021-05-19 11:30:00,77.28,77.32,76.95,77.02,1420.0,64.053,64.0862,63.7795,63.8375,1420.0
2021-05-19 11:40:00,76.91,76.91,76.67,76.85,8503.0,63.7464,63.7464,63.5474,63.6966,8503.0
2021-05-19 11:50:00,77.03,77.03,76.7,76.88,900.0,63.8458,63.8458,63.5723,63.7215,900.0
2021-05-19 12:00:00,76.63,76.69,76.53,76.59,1014.0,63.5143,63.564,63.4314,63.4811,1014.0
2021-05-19 12:10:00,76.7,77.19,76.65,77.19,1400.0,63.5723,63.9784,63.5309,63.9784,1400.0
2021-05-19 12:20:00,77.27,77.49,77.1,77.1,1000.0,64.0447,64.2271,63.9038,63.9038,1000.0
2021-05-19 12:30:00,76.96,77.03,76.84,77.03,2280.0,63.7878,63.8458,63.6883,63.8458,2280.0
2021-05-19 12:40:00,77.15,77.29,77.0,77.06,3097.0,63.9453,64.0613,63.821,63.8707,3097.0
2021-05-19 12:50:00,77.13,77.38,77.08,77.38,1200.0,63.9287,64.1359,63.8873,64.1359,1200.0
2021-05-19 13:00:00,77.22,77.86,77.14,77.7,2280.0,64.0033,64.5338,63.937,64.4011,2280.0
2021-05-19 13:10:00,77.64,77.93,77.64,77.93,2100.0,64.3514,64.5918,64.3514,64.5918,2100.0
2021-05-19 13:20:00,77.93,77.93,77.67,77.78,3109.0,64.5918,64.5918,64.3763,64.4675,3109.0
2021-05-19 13:30:00,77.8,77.83,77.68,77.83,1500.0,64.484,64.5089,64.3846,64.5089,1500.0
2021-05-19 13:40:00,77.75,77.75,77.44,77.5,1431.0,64.4426,64.4426,64.1856,64.2354,1431.0
2021-05-19 13:50:00,77.68,77.68,77.68,77.68,100.0,64.3846,64.3846,64.3846,64.3846,100.0
2021-05-19 14:00:00,77.65,77.87,77.14,77.37,3429.0,64.3597,64.5421,63.937,64.1276,3429.0
2021-05-19 14:10:00,77.28,77.29,76.5,76.67,11865.0,64.053,64.0613,63.4065,63.5474,11865.0
2021-05-19 14:20:00,76.72,77.4,76.72,77.02,1550.0,63.5889,64.1525,63.5889,63.8375,1550.0
2021-05-19 14:30:00,77.07,77.29,76.82,76.89,1910.0,63.879,64.0613,63.6718,63.7298,1910.0
2021-05-19 14:40:00,76.87,76.94,76.71,76.85,1100.0,63.7132,63.7712,63.5806,63.6966,1100.0
2021-05-19 14:50:00,76.77,76.77,76.51,76.61,2480.0,63.6303,63.6303,63.4148,63.4977,2480.0
2021-05-19 15:00:00,76.58,76.93,76.54,76.92,1400.0,63.4728,63.7629,63.4397,63.7547,1400.0
2021-05-19 15:10:00,76.91,77.01,76.79,76.86,1816.0,63.7464,63.8292,63.6469,63.7049,1816.0
2021-05-19 15:20:00,76.9,77.3,76.9,77.25,2301.0,63.7381,64.0696,63.7381,64.0282,2301.0
2021-05-19 15:30:00,77.21,77.53,77.21,77.48,2518.0,63.995,64.2602,63.995,64.2188,2518.0
2021-05-19 15:40:00,77.47,77.7,77.4,77.66,3878.0,64.2105,64.4011,64.1525,64.368,3878.0
2021-05-19 15:50:00,77.7,78.07,77.7,77.97,26374.0,64.4011,64.7078,64.4011,64.6249,26374.0
2021-05-20 09:30:00,77.57,77.6,75.8,75.8,15119.0,64.2934,64.3183,62.8263,62.8263,15119.0
2021-05-20 09:40:00,75.98,76.13,75.75,75.93,1300.0,62.9755,63.0999,62.7849,62.9341,1300.0
2021-05-20 09:50:00,75.91,76.27,75.82,76.27,5100.0,62.9175,63.2159,62.8429,63.2159,5100.0
2021-05-20 10:00:00,76.17,76.17,75.65,75.72,1600.0,63.133,63.133,62.702,62.76,1600.0
2021-05-20 10:10:00,75.71,76.22,75.71,76.22,900.0,62.7517,63.1745,62.7517,63.1745,900.0
2021-05-20 10:20:00,76.47,76.56,75.9,76.18,4165.0,63.3817,63.4563,62.9092,63.1413,4165.0
2021-05-20 10:30:00,75.75,75.78,75.27,75.3,3939.0,62.7849,62.8098,62.3871,62.4119,3939.0
2021-05-20 10:40:00,75.43,75.62,74.77,74.86,8942.0,62.5197,62.6772,61.9726,62.0472,8942.0
2021-05-20 10:50:00,74.65,75.47,74.62,75.47,3689.0,61.8732,62.5528,61.8483,62.5528,3689.0
2021-05-20 11:00:00,75.47,75.62,75.34,75.34,2300.0,62.5528,62.6772,62.4451,62.4451,2300.0
2021-05-20 11:10:00,75.36,75.88,75.36,75.88,3801.0,62.4617,62.8927,62.4617,62.8927,3801.0
2021-05-20 11:20:00,75.85,76.18,75.85,76.15,4156.0,62.8678,63.1413,62.8678,63.1164,4156.0
2021-05-20 11:30:00,76.1,76.1,75.89,76.08,2262.0,63.075,63.075,62.9009,63.0584,2262.0
2021-05-20 11:40:00,76.07,76.14,75.89,75.92,3666.0,63.0501,63.1082,62.9009,62.9258,3666.0
2021-05-20 11:50:00,75.8,76.03,75.72,76.0,4440.0,62.8263,63.017,62.76,62.9921,4440.0
2021-05-20 12:00:00,76.03,76.1,75.84,75.92,2600.0,63.017,63.075,62.8595,62.9258,2600.0
2021-05-20 12:10:00,75.93,76.01,75.88,75.91,1900.0,62.9341,63.0004,62.8927,62.9175,1900.0
2021-05-20 12:20:00,75.82,75.82,75.23,75.23,2600.0,62.8429,62.8429,62.3539,62.3539,2600.0
2021-05-20 12:30:00,75.23,75.29,75.0,75.0,4748.0,62.3539,62.4036,62.1633,62.1633,4748.0
2021-05-20 12:40:00,74.99,75.11,74.94,75.05,1800.0,62.155,62.2544,62.1135,62.2047,1800.0
2021-05-20 12:50:00,75.07,75.2,75.07,75.16,2300.0,62.2213,62.329,62.2213,62.2959,2300.0
2021-05-20 13:00:00,75.2,75.36,75.14,75.33,3801.0,62.329,62.4617,62.2793,62.4368,3801.0
2021-05-20 13:10:00,75.27,75.52,75.24,75.4,1840.0,62.3871,62.5943,62.3622,62.4948,1840.0
2021-05-20 13:20:00,75.33,75.83,75.33,75.83,1500.0,62.4368,62.8512,62.4368,62.8512,1500.0
2021-05-20 13:30:00,75.86,75.86,75.47,75.64,2509.0,62.8761,62.8761,62.5528,62.6937,2509.0
2021-05-20 13:40:00,75.62,75.75,75.46,75.47,3404.0,62.6772,62.7849,62.5445,62.5528,3404.0
2021-05-20 13:50:00,75.48,75.48,75.17,75.23,2400.0,62.5611,62.5611,62.3042,62.3539,2400.0
2021-05-20 14:00:00,75.25,75.43,75.11,75.43,3100.0,62.3705,62.5197,62.2544,62.5197,3100.0
2021-05-20 14:10:00,75.5,75.73,75.5,75.73,2690.0,62.5777,62.7683,62.5777,62.7683,2690.0
2021-05-20 14:20:00,75.8,75.84,75.67,75.72,2779.0,62.8263,62.8595,62.7186,62.76,2779.0
2021-05-20 14:30:00,75.67,75.87,75.65,75.82,4018.0,62.7186,62.8844,62.702,62.8429,4018.0
2021-05-20 14:40:00,75.79,76.31,75.79,76.08,6790.0,62.8181,63.2491,62.8181,63.0584,6790.0
2021-05-20 14:50:00,76.13,76.3,76.05,76.3,2600.0,63.0999,63.2408,63.0336,63.2408,2600.0
2021-05-20 15:00:00,76.3,76.66,76.3,76.66,4553.0,63.2408,63.5392,63.2408,63.5392,4553.0
2021-05-20 15:10:00,76.71,76.79,76.65,76.65,3774.0,63.5806,63.6469,63.5309,63.5309,3774.0
2021-05-20 15:20:00,76.55,76.89,76.55,76.89,3984.0,63.448,63.7298,63.448,63.7298,3984.0
2021-05-20 15:30:00,76.87,76.95,76.65,76.69,5569.0,63.7132,63.7795,63.5309,63.564,5569.0
2021-05-20 15:40:00,76.69,76.89,76.54,76.54,5580.0,63.564,63.7298,63.4397,63.4397,5580.0
2021-05-20 15:50:00,76.64,76.77,76.43,76.55,15274.0,63.5226,63.6303,63.3485,63.448,15274.0
2021-05-21 09:30:00,77.97,78.55,77.41,78.55,13880.0,64.6249,65.1057,64.1608,65.1057,13880.0
2021-05-21 09:40:00,78.63,79.24,78.63,79.2,9750.0,65.172,65.6776,65.172,65.6444,9750.0
2021-05-21 09:50:00,78.72,79.1,78.72,79.08,3392.0,65.2466,65.5615,65.2466,65.545,3392.0
2021-05-21 10:00:00,78.92,78.92,78.3,78.47,2250.0,65.4123,65.4123,64.8985,65.0394,2250.0
2021-05-21 10:10:00,78.67,78.67,77.56,77.73,1800.0,65.2051,65.2051,64.2851,64.426,1800.0
2021-05-21 10:20:00,77.84,78.0,77.75,77.85,3516.0,64.5172,64.6498,64.4426,64.5255,3516.0
2021-05-21 10:30:00,78.02,78.26,77.96,77.96,1000.0,64.6664,64.8653,64.6166,64.6166,1000.0
2021-05-21 10:40:00,77.82,77.82,77.5,77.54,1750.0,64.5006,64.5006,64.2354,64.2685,1750.0
2021-05-21 10:50:00,77.84,78.13,77.84,78.13,1300.0,64.5172,64.7576,64.5172,64.7576,1300.0
2021-05-21 11:00:00,78.1,78.49,78.07,78.33,1100.0,64.7327,65.0559,64.7078,64.9233,1100.0
2021-05-21 11:10:00,78.5,78.5,78.26,78.26,1500.0,65.0642,65.0642,64.8653,64.8653,1500.0
2021-05-21 11:20:00,78.1,78.17,77.98,77.98,600.0,64.7327,64.7907,64.6332,64.6332,600.0
2021-05-21 11:30:00,77.94,78.08,77.85,77.95,900.0,64.6001,64.7161,64.5255,64.6084,900.0
2021-05-21 11:40:00,78.09,78.13,78.0,78.0,600.0,64.7244,64.7576,64.6498,64.6498,600.0
2021-05-21 11:50:00,78.03,78.03,77.71,77.72,300.0,64.6747,64.6747,64.4094,64.4177,300.0
2021-05-21 12:00:00,77.77,77.78,77.65,77.7,1000.0,64.4592,64.4675,64.3597,64.4011,1000.0
2021-05-21 12:10:00,77.66,77.69,77.58,77.58,880.0,64.368,64.3929,64.3017,64.3017,880.0
2021-05-21 12:20:00,77.6,77.65,77.52,77.54,600.0,64.3183,64.3597,64.252,64.2685,600.0
2021-05-21 12:30:00,77.51,77.51,77.46,77.46,300.0,64.2437,64.2437,64.2022,64.2022,300.0
2021-05-21 12:40:00,77.42,77.52,77.42,77.45,699.0,64.1691,64.252,64.1691,64.1939,699.0
2021-05-21 12:50:00,77.39,77.53,77.23,77.53,1149.0,64.1442,64.2602,64.0116,64.2602,1149.0
2021-05-21 13:00:00,77.42,77.42,77.3,77.3,400.0,64.1691,64.1691,64.0696,64.0696,400.0
2021-05-21 13:10:00,77.61,77.7,77.54,77.57,1200.0,64.3266,64.4011,64.2685,64.2934,1200.0
2021-05-21 13:20:00,77.57,77.57,77.57,77.57,100.0,64.2934,64.2934,64.2934,64.2934,100.0
2021-05-21 13:30:00,77.5,77.65,77.5,77.65,9798.0,64.2354,64.3597,64.2354,64.3597,9798.0
2021-05-21 13:40:00,77.61,77.61,77.44,77.44,1100.0,64.3266,64.3266,64.1856,64.1856,1100.0
2021-05-21 13:50:00,77.34,77.51,77.34,77.5,1580.0,64.1028,64.2437,64.1028,64.2354,1580.0
2021-05-21 14:00:00,77.48,77.5,77.41,77.44,600.0,64.2188,64.2354,64.1608,64.1856,600.0
2021-05-21 14:10:00,77.4,77.5,77.33,77.42,1580.0,64.1525,64.2354,64.0945,64.1691,1580.0
2021-05-21 14:20:00,77.36,77.37,77.27,77.27,1100.0,64.1193,64.1276,64.0447,64.0447,1100.0
2021-05-21 14:30:00,77.35,77.47,77.34,77.37,900.0,64.1111,64.2105,64.1028,64.1276,900.0
2021-05-21 14:40:00,77.33,77.37,77.27,77.37,500.0,64.0945,64.1276,64.0447,64.1276,500.0
2021-05-21 14:50:00,77.32,77.41,77.25,77.4,3400.0,64.0862,64.1608,64.0282,64.1525,3400.0
2021-05-21 15:00:00,77.38,77.39,76.92,77.02,5169.0,64.1359,64.1442,63.7547,63.8375,5169.0
2021-05-21 15:10:00,77.05,77.36,77.05,77.13,3280.0,63.8624,64.1193,63.8624,63.9287,3280.0
2021-05-21 15:20:00,77.15,77.35,77.05,77.05,4764.0,63.9453,64.1111,63.8624,63.8624,4764.0
2021-05-21 15:30:00,77.07,77.13,76.93,76.93,4720.0,63.879,63.9287,63.7629,63.7629,4720.0
2021-05-21 15:40:00,76.89,76.89,76.32,76.36,10134.0,63.7298,63.7298,63.2573,63.2905,10134.0
2021-05-21 15:50:00,76.32,76.33,75.93,76.3,15029.0,63.2573,63.2656,62.9341,63.2408,15029.0
2021-05-24 09:30:00,76.78,77.03,75.63,75.64,7819.0,63.6386,63.8458,62.6854,62.6937,7819.0
2021-05-24 09:40:00,75.34,76.67,75.34,76.42,4450.0,62.4451,63.5474,62.4451,63.3402,4450.0
2021-05-24 09:50:00,76.4,76.92,76.36,76.47,4900.0,63.3237,63.7547,63.2905,63.3817,4900.0
2021-05-24 10:00:00,76.44,76.52,76.17,76.49,1700.0,63.3568,63.4231,63.133,63.3982,1700.0
2021-05-24 10:10:00,76.53,76.53,76.3,76.47,1800.0,63.4314,63.4314,63.2408,63.3817,1800.0
2021-05-24 10:20:00,76.58,76.58,76.26,76.36,2600.0,63.4728,63.4728,63.2076,63.2905,2600.0
2021-05-24 10:30:00,76.22,76.65,76.22,76.65,1300.0,63.1745,63.5309,63.1745,63.5309,1300.0
2021-05-24 10:40:00,76.5,76.5,76.17,76.23,1502.0,63.4065,63.4065,63.133,63.1827,1502.0
2021-05-24 10:50:00,76.15,76.35,76.15,76.24,800.0,63.1164,63.2822,63.1164,63.191,800.0
2021-05-24 11:00:00,76.31,76.45,76.31,76.45,400.0,63.2491,63.3651,63.2491,63.3651,400.0
2021-05-24 11:10:00,76.43,76.43,76.3,76.3,400.0,63.3485,63.3485,63.2408,63.2408,400.0
2021-05-24 11:20:00,76.38,76.6,76.38,76.59,550.0,63.3071,63.4894,63.3071,63.4811,550.0
2021-05-24 11:30:00,76.6,76.62,76.57,76.62,1400.0,63.4894,63.506,63.4646,63.506,1400.0
2021-05-24 11:40:00,76.67,76.7,76.45,76.7,1300.0,63.5474,63.5723,63.3651,63.5723,1300.0
2021-05-24 11:50:00,76.7,76.82,76.59,76.59,890.0,63.5723,63.6718,63.4811,63.4811,890.0
2021-05-24 12:00:00,76.4,76.44,76.16,76.16,400.0,63.3237,63.3568,63.1247,63.1247,400.0
2021-05-24 12:10:00,76.21,76.38,76.2,76.38,1129.0,63.1662,63.3071,63.1579,63.3071,1129.0
2021-05-24 12:20:00,76.31,76.31,76.26,76.26,200.0,63.2491,63.2491,63.2076,63.2076,200.0
2021-05-24 12:30:00,76.29,76.5,76.29,76.47,700.0,63.2325,63.4065,63.2325,63.3817,700.0
2021-05-24 12:40:00,76.51,76.51,76.39,76.47,800.0,63.4148,63.4148,63.3154,63.3817,800.0
2021-05-24 12:50:00,76.45,76.45,76.33,76.34,2300.0,63.3651,63.3651,63.2656,63.2739,2300.0
2021-05-24 13:00:00,76.39,76.82,76.38,76.82,1000.0,63.3154,63.6718,63.3071,63.6718,1000.0
2021-05-24 13:10:00,76.81,76.87,76.78,76.78,1245.0,63.6635,63.7132,63.6386,63.6386,1245.0
2021-05-24 13:20:00,77.05,77.05,76.86,76.86,900.0,63.8624,63.8624,63.7049,63.7049,900.0
2021-05-24 13:30:00,76.93,76.93,76.68,76.78,1100.0,63.7629,63.7629,63.5557,63.6386,1100.0
2021-05-24 13:40:00,76.82,77.3,76.82,77.3,300.0,63.6718,64.0696,63.6718,64.0696,300.0
2021-05-24 13:50:00,77.46,77.62,77.44,77.6,1000.0,64.2022,64.3348,64.1856,64.3183,1000.0
2021-05-24 14:00:00,77.62,77.66,77.49,77.5,1406.0,64.3348,64.368,64.2271,64.2354,1406.0
2021-05-24 14:10:00,77.37,77.69,77.32,77.56,2100.0,64.1276,64.3929,64.0862,64.2851,2100.0
2021-05-24 14:20:00,77.56,77.61,77.53,77.61,1900.0,64.2851,64.3266,64.2602,64.3266,1900.0
2021-05-24 14:30:00,77.59,77.59,77.31,77.33,1700.0,64.31,64.31,64.0779,64.0945,1700.0
2021-05-24 14:40:00,77.32,77.4,77.32,77.35,2100.0,64.0862,64.1525,64.0862,64.1111,2100.0
2021-05-24 14:50:00,77.37,77.42,77.23,77.23,2495.0,64.1276,64.1691,64.0116,64.0116,2495.0
2021-05-24 15:00:00,77.24,77.38,77.2,77.29,5400.0,64.0199,64.1359,63.9867,64.0613,5400.0
2021-05-24 15:10:00,77.26,77.36,77.25,77.32,2100.0,64.0365,64.1193,64.0282,64.0862,2100.0
2021-05-24 15:20:00,77.25,77.45,77.25,77.41,4700.0,64.0282,64.1939,64.0282,64.1608,4700.0
2021-05-24 15:30:00,77.41,77.47,77.29,77.4,5469.0,64.1608,64.2105,64.0613,64.1525,5469.0
2021-05-24 15:40:00,77.4,77.47,77.33,77.46,7594.0,64.1525,64.2105,64.0945,64.2022,7594.0
2021-05-24 15:50:00,77.3,77.41,77.23,77.29,61447.0,64.0696,64.1608,64.0116,64.0613,61447.0
2021-05-25 09:30:00,77.32,77.6,76.59,77.6,2275.0,64.0862,64.3183,63.4811,64.3183,2275.0
2021-05-25 09:40:00,77.88,77.88,76.99,77.2,3600.0,64.5503,64.5503,63.8127,63.9867,3600.0
2021-05-25 09:50:00,77.21,77.21,76.13,76.27,3575.0,63.995,63.995,63.0999,63.2159,3575.0
2021-05-25 10:00:00,76.39,76.98,76.27,76.93,2300.0,63.3154,63.8044,63.2159,63.7629,2300.0
2021-05-25 10:10:00,76.95,77.08,76.93,77.07,1000.0,63.7795,63.8873,63.7629,63.879,1000.0
2021-05-25 10:20:00,76.78,77.05,76.78,76.94,400.0,63.6386,63.8624,63.6386,63.7712,400.0
2021-05-25 10:30:00,76.87,76.87,76.2,76.34,1600.0,63.7132,63.7132,63.1579,63.2739,1600.0
2021-05-25 10:40:00,76.49,76.61,76.41,76.48,700.0,63.3982,63.4977,63.3319,63.39,700.0
2021-05-25 10:50:00,76.47,76.47,76.28,76.28,600.0,63.3817,63.3817,63.2242,63.2242,600.0
2021-05-25 11:00:00,76.03,76.03,75.95,75.99,500.0,63.017,63.017,62.9507,62.9838,500.0
2021-05-25 11:10:00,75.91,75.91,75.6,75.6,1000.0,62.9175,62.9175,62.6606,62.6606,1000.0
2021-05-25 11:20:00,75.54,75.59,75.5,75.59,900.0,62.6108,62.6523,62.5777,62.6523,900.0
2021-05-25 11:30:00,75.59,75.59,75.59,75.59,0.0,62.6523,62.6523,62.6523,62.6523,0.0
2021-05-25 11:40:00,76.0,76.0,76.0,76.0,100.0,62.9921,62.9921,62.9921,62.9921,100.0
2021-05-25 11:50:00,76.11,76.13,76.09,76.12,601.0,63.0833,63.0999,63.0667,63.0916,601.0
2021-05-25 12:00:00,76.31,76.38,76.19,76.38,400.0,63.2491,63.3071,63.1496,63.3071,400.0
2021-05-25 12:10:00,76.4,76.4,76.29,76.37,1173.0,63.3237,63.3237,63.2325,63.2988,1173.0
2021-05-25 12:20:00,76.37,76.37,76.37,76.37,0.0,63.2988,63.2988,63.2988,63.2988,0.0
2021-05-25 12:30:00,76.47,76.47,76.41,76.42,500.0,63.3817,63.3817,63.3319,63.3402,500.0
2021-05-25 12:40:00,76.35,76.35,76.29,76.29,500.0,63.2822,63.2822,63.2325,63.2325,500.0
2021-05-25 12:50:00,76.29,76.29,76.29,76.29,0.0,63.2325,63.2325,63.2325,63.2325,0.0
2021-05-25 13:00:00,76.1,76.1,75.68,75.68,2950.0,63.075,63.075,62.7269,62.7269,2950.0
2021-05-25 13:10:00,76.05,76.08,75.96,76.08,600.0,63.0336,63.0584,62.959,63.0584,600.0
2021-05-25 13:20:00,76.08,76.08,76.08,76.08,0.0,63.0584,63.0584,63.0584,63.0584,0.0
2021-05-25 13:30:00,76.1,76.1,75.97,75.98,800.0,63.075,63.075,62.9672,62.9755,800.0
2021-05-25 13:40:00,75.86,75.86,75.86,75.86,100.0,62.8761,62.8761,62.8761,62.8761,100.0
2021-05-25 13:50:00,75.89,75.89,75.73,75.83,400.0,62.9009,62.9009,62.7683,62.8512,400.0
2021-05-25 14:00:00,75.82,75.86,75.64,75.65,5678.0,62.8429,62.8761,62.6937,62.702,5678.0
2021-05-25 14:10:00,75.65,75.75,75.65,75.73,758.0,62.702,62.7849,62.702,62.7683,758.0
2021-05-25 14:20:00,75.78,75.84,75.72,75.82,1600.0,62.8098,62.8595,62.76,62.8429,1600.0
2021-05-25 14:30:00,75.89,76.01,75.86,76.01,1600.0,62.9009,63.0004,62.8761,63.0004,1600.0
2021-05-25 14:40:00,76.09,76.09,75.89,75.91,2536.0,63.0667,63.0667,62.9009,62.9175,2536.0
2021-05-25 14:50:00,75.96,75.96,75.9,75.9,1100.0,62.959,62.959,62.9092,62.9092,1100.0
2021-05-25 15:00:00,75.85,75.85,75.51,75.54,2500.0,62.8678,62.8678,62.586,62.6108,2500.0
2021-05-25 15:10:00,75.51,75.6,75.49,75.58,4855.0,62.586,62.6606,62.5694,62.644,4855.0
2021-05-25 15:20:00,75.69,75.91,75.67,75.67,3596.0,62.7352,62.9175,62.7186,62.7186,3596.0
2021-05-25 15:30:00,75.66,75.66,75.35,75.47,3100.0,62.7103,62.7103,62.4534,62.5528,3100.0
2021-05-25 15:40:00,75.59,75.59,75.47,75.47,1605.0,62.6523,62.6523,62.5528,62.5528,1605.0
2021-05-25 15:50:00,75.44,75.65,75.34,75.44,6772.0,62.528,62.702,62.4451,62.528,6772.0
2021-05-26 09:30:00,75.41,76.25,75.17,76.25,3601.0,62.5031,63.1993,62.3042,63.1993,3601.0
2021-05-26 09:40:00,76.25,76.25,75.52,75.83,7621.0,63.1993,63.1993,62.5943,62.8512,7621.0
2021-05-26 09:50:00,75.83,76.37,75.69,75.69,4500.0,62.8512,63.2988,62.7352,62.7352,4500.0
2021-05-26 10:00:00,75.61,75.95,75.56,75.6,1300.0,62.6689,62.9507,62.6274,62.6606,1300.0
2021-05-26 10:10:00,75.68,75.82,75.63,75.8,1400.0,62.7269,62.8429,62.6854,62.8263,1400.0
2021-05-26 10:20:00,75.76,75.9,75.66,75.66,1800.0,62.7932,62.9092,62.7103,62.7103,1800.0
2021-05-26 10:30:00,75.88,76.15,75.43,75.5,13738.0,62.8927,63.1164,62.5197,62.5777,13738.0
2021-05-26 10:40:00,75.94,76.47,75.94,76.4,3911.0,62.9424,63.3817,62.9424,63.3237,3911.0
2021-05-26 10:50:00,76.16,76.44,76.14,76.44,1100.0,63.1247,63.3568,63.1082,63.3568,1100.0
2021-05-26 11:00:00,76.47,76.47,76.27,76.37,1878.0,63.3817,63.3817,63.2159,63.2988,1878.0
2021-05-26 11:10:00,76.4,76.54,76.35,76.42,1300.0,63.3237,63.4397,63.2822,63.3402,1300.0
2021-05-26 11:20:00,76.45,76.48,76.35,76.43,2400.0,63.3651,63.39,63.2822,63.3485,2400.0
2021-05-26 11:30:00,76.37,76.55,76.34,76.52,4400.0,63.2988,63.448,63.2739,63.4231,4400.0
2021-05-26 11:40:00,76.6,76.84,76.57,76.84,3330.0,63.4894,63.6883,63.4646,63.6883,3330.0
2021-05-26 11:50:00,76.83,76.95,76.77,76.95,1000.0,63.6801,63.7795,63.6303,63.7795,1000.0
2021-05-26 12:00:00,76.98,76.98,76.89,76.89,600.0,63.8044,63.8044,63.7298,63.7298,600.0
2021-05-26 12:10:00,76.81,76.96,76.81,76.96,400.0,63.6635,63.7878,63.6635,63.7878,400.0
2021-05-26 12:20:00,76.91,77.02,76.89,76.97,1900.0,63.7464,63.8375,63.7298,63.7961,1900.0
2021-05-26 12:30:00,76.96,77.02,76.95,76.99,2100.0,63.7878,63.8375,63.7795,63.8127,2100.0
2021-05-26 12:40:00,76.95,76.99,76.92,76.98,1200.0,63.7795,63.8127,63.7547,63.8044,1200.0
2021-05-26 12:50:00,76.99,77.15,76.98,77.07,4021.0,63.8127,63.9453,63.8044,63.879,4021.0
2021-05-26 13:00:00,77.17,77.23,77.13,77.16,2014.0,63.9619,64.0116,63.9287,63.9536,2014.0
2021-05-26 13:10:00,77.26,77.31,77.2,77.23,700.0,64.0365,64.0779,63.9867,64.0116,700.0
2021-05-26 13:20:00,77.4,77.59,77.4,77.55,800.0,64.1525,64.31,64.1525,64.2768,800.0
2021-05-26 13:30:00,77.35,77.35,77.24,77.29,600.0,64.1111,64.1111,64.0199,64.0613,600.0
2021-05-26 13:40:00,77.26,77.34,77.25,77.31,1300.0,64.0365,64.1028,64.0282,64.0779,1300.0
2021-05-26 13:50:00,77.25,77.31,77.15,77.31,2317.0,64.0282,64.0779,63.9453,64.0779,2317.0
2021-05-26 14:00:00,77.33,77.42,77.33,77.4,1567.0,64.0945,64.1691,64.0945,64.1525,1567.0
2021-05-26 14:10:00,77.37,77.54,77.36,77.49,1000.0,64.1276,64.2685,64.1193,64.2271,1000.0
2021-05-26 14:20:00,77.54,77.61,77.43,77.43,1200.0,64.2685,64.3266,64.1774,64.1774,1200.0
2021-05-26 14:30:00,77.49,77.68,77.46,77.68,1200.0,64.2271,64.3846,64.2022,64.3846,1200.0
2021-05-26 14:40:00,77.71,77.71,77.53,77.53,1800.0,64.4094,64.4094,64.2602,64.2602,1800.0
2021-05-26 14:50:00,77.54,77.8,77.54,77.8,1300.0,64.2685,64.484,64.2685,64.484,1300.0
2021-05-26 15:00:00,77.85,77.96,77.83,77.84,2676.0,64.5255,64.6166,64.5089,64.5172,2676.0
2021-05-26 15:10:00,77.94,78.18,77.94,78.11,3486.0,64.6001,64.799,64.6001,64.741,3486.0
2021-05-26 15:20:00,78.28,78.28,78.15,78.15,1736.0,64.8819,64.8819,64.7741,64.7741,1736.0
2021-05-26 15:30:00,78.28,78.43,78.25,78.39,4863.0,64.8819,65.0062,64.857,64.9731,4863.0
2021-05-26 15:40:00,78.41,78.53,78.29,78.31,9837.0,64.9896,65.0891,64.8902,64.9067,9837.0
2021-05-26 15:50:00,78.45,78.49,78.12,78.17,11973.0,65.0228,65.0559,64.7493,64.7907,11973.0
2021-05-27 09:30:00,78.76,79.77,78.71,78.8,4000.0,65.2797,66.1169,65.2383,65.3129,4000.0
2021-05-27 09:40:00,78.86,79.0,78.16,78.7,2100.0,65.3626,65.4786,64.7824,65.23,2100.0
2021-05-27 09:50:00,78.93,79.38,78.93,79.3,700.0,65.4206,65.7936,65.4206,65.7273,700.0
2021-05-27 10:00:00,79.16,79.81,79.16,79.74,1026.0,65.6113,66.15,65.6113,66.092,1026.0
2021-05-27 10:10:00,79.62,79.64,79.5,79.57,1100.0,65.9925,66.0091,65.8931,65.9511,1100.0
2021-05-27 10:20:00,79.74,80.1,79.74,79.9,2756.0,66.092,66.3904,66.092,66.2246,2756.0
2021-05-27 10:30:00,80.0,80.22,79.89,80.02,2243.0,66.3075,66.4898,66.2163,66.3241,2243.0
2021-05-27 10:40:00,79.96,79.96,79.55,79.6,1000.0,66.2743,66.2743,65.9345,65.976,1000.0
2021-05-27 10:50:00,79.44,79.55,79.25,79.49,2200.0,65.8433,65.9345,65.6859,65.8848,2200.0
2021-05-27 11:00:00,79.65,79.65,79.29,79.38,1500.0,66.0174,66.0174,65.719,65.7936,1500.0
2021-05-27 11:10:00,79.36,79.4,79.25,79.37,1100.0,65.777,65.8102,65.6859,65.7853,1100.0
2021-05-27 11:20:00,79.43,79.43,79.28,79.28,900.0,65.835,65.835,65.7107,65.7107,900.0
2021-05-27 11:30:00,79.17,79.37,79.17,79.34,700.0,65.6195,65.7853,65.6195,65.7605,700.0
2021-05-27 11:40:00,79.37,79.37,79.23,79.25,500.0,65.7853,65.7853,65.6693,65.6859,500.0
2021-05-27 11:50:00,79.45,79.51,79.38,79.38,400.0,65.8516,65.9014,65.7936,65.7936,400.0
2021-05-27 12:00:00,79.29,79.35,79.24,79.24,600.0,65.719,65.7687,65.6776,65.6776,600.0
2021-05-27 12:10:00,79.14,79.27,79.14,79.24,500.0,65.5947,65.7024,65.5947,65.6776,500.0
2021-05-27 12:20:00,79.03,79.14,79.03,79.13,500.0,65.5035,65.5947,65.5035,65.5864,500.0
2021-05-27 12:30:00,79.21,79.22,78.94,79.03,1300.0,65.6527,65.661,65.4289,65.5035,1300.0
2021-05-27 12:40:00,79.05,79.19,79.05,79.12,700.0,65.5201,65.6361,65.5201,65.5781,700.0
2021-05-27 12:50:00,79.05,79.21,79.02,79.21,600.0,65.5201,65.6527,65.4952,65.6527,600.0
2021-05-27 13:00:00,79.19,79.3,79.12,79.29,700.0,65.6361,65.7273,65.5781,65.719,700.0
2021-05-27 13:10:00,79.25,79.28,79.2,79.28,974.0,65.6859,65.7107,65.6444,65.7107,974.0
2021-05-27 13:20:00,79.25,79.25,79.14,79.22,901.0,65.6859,65.6859,65.5947,65.661,901.0
2021-05-27 13:30:00,79.18,79.18,78.86,78.95,1500.0,65.6278,65.6278,65.3626,65.4372,1500.0
2021-05-27 13:40:00,78.96,79.1,78.8,79.09,1000.0,65.4455,65.5615,65.3129,65.5532,1000.0
2021-05-27 13:50:00,79.11,79.19,79.11,79.13,500.0,65.5698,65.6361,65.5698,65.5864,500.0
2021-05-27 14:00:00,79.1,79.16,78.88,78.9,700.0,65.5615,65.6113,65.3792,65.3958,700.0
2021-05-27 14:10:00,78.91,79.02,78.91,79.02,600.0,65.404,65.4952,65.404,65.4952,600.0
2021-05-27 14:20:00,79.04,79.36,79.03,79.31,1200.0,65.5118,65.777,65.5035,65.7356,1200.0
2021-05-27 14:30:00,79.27,79.27,79.27,79.27,100.0,65.7024,65.7024,65.7024,65.7024,100.0
2021-05-27 14:40:00,79.32,79.4,79.32,79.4,400.0,65.7439,65.8102,65.7439,65.8102,400.0
2021-05-27 14:50:00,79.48,79.53,79.48,79.53,500.0,65.8765,65.9179,65.8765,65.9179,500.0
2021-05-27 15:00:00,79.53,79.61,79.51,79.52,708.0,65.9179,65.9842,65.9014,65.9096,708.0
2021-05-27 15:10:00,79.33,79.42,79.33,79.41,500.0,65.7522,65.8268,65.7522,65.8185,500.0
2021-05-27 15:20:00,79.4,79.4,79.28,79.31,2000.0,65.8102,65.8102,65.7107,65.7356,2000.0
2021-05-27 15:30:00,79.36,79.5,79.35,79.48,1700.0,65.777,65.8931,65.7687,65.8765,1700.0
2021-05-27 15:40:00,79.45,79.6,79.37,79.46,2900.0,65.8516,65.976,65.7853,65.8599,2900.0
2021-05-27 15:50:00,79.52,79.77,79.39,79.39,7407.0,65.9096,66.1169,65.8019,65.8019,7407.0
2021-05-28 09:30:00,79.62,79.87,79.06,79.72,3609.0,65.9925,66.1997,65.5284,66.0754,3609.0
2021-05-28 09:40:00,79.38,79.38,78.75,78.75,300.0,65.7936,65.7936,65.2714,65.2714,300.0
2021-05-28 09:50:00,78.85,79.48,78.85,79.44,2600.0,65.3543,65.8765,65.3543,65.8433,2600.0
2021-05-28 10:00:00,79.5,79.52,79.45,79.52,500.0,65.8931,65.9096,65.8516,65.9096,500.0
2021-05-28 10:10:00,79.21,79.42,78.89,78.89,729.0,65.6527,65.8268,65.3875,65.3875,729.0
2021-05-28 10:20:00,79.1,79.1,79.04,79.04,200.0,65.5615,65.5615,65.5118,65.5118,200.0
2021-05-28 10:30:00,79.18,79.24,79.01,79.01,400.0,65.6278,65.6776,65.4869,65.4869,400.0
2021-05-28 10:40:00,79.14,79.14,78.96,78.96,400.0,65.5947,65.5947,65.4455,65.4455,400.0
2021-05-28 10:50:00,79.01,79.02,78.89,78.89,300.0,65.4869,65.4952,65.3875,65.3875,300.0
2021-05-28 11:00:00,78.96,79.27,78.96,79.27,600.0,65.4455,65.7024,65.4455,65.7024,600.0
2021-05-28 11:10:00,79.53,79.54,79.26,79.26,1100.0,65.9179,65.9262,65.6941,65.6941,1100.0
2021-05-28 11:20:00,79.07,79.07,78.82,78.86,1400.0,65.5367,65.5367,65.3295,65.3626,1400.0
2021-05-28 11:30:00,78.83,78.83,78.65,78.68,500.0,65.3377,65.3377,65.1885,65.2134,500.0
2021-05-28 11:40:00,78.75,78.75,78.75,78.75,300.0,65.2714,65.2714,65.2714,65.2714,300.0
2021-05-28 11:50:00,78.76,78.89,78.76,78.77,647.0,65.2797,65.3875,65.2797,65.288,647.0
2021-05-28 12:00:00,78.68,78.68,78.68,78.68,200.0,65.2134,65.2134,65.2134,65.2134,200.0
2021-05-28 12:10:00,78.88,78.88,78.88,78.88,100.0,65.3792,65.3792,65.3792,65.3792,100.0
2021-05-28 12:20:00,78.95,78.95,78.94,78.94,200.0,65.4372,65.4372,65.4289,65.4289,200.0
2021-05-28 12:30:00,79.01,79.09,78.99,78.99,619.0,65.4869,65.5532,65.4704,65.4704,619.0
2021-05-28 12:40:00,79.1,79.13,79.09,79.13,400.0,65.5615,65.5864,65.5532,65.5864,400.0
2021-05-28 12:50:00,79.15,79.27,79.15,79.23,500.0,65.603,65.7024,65.603,65.6693,500.0
2021-05-28 13:00:00,79.29,79.35,79.29,79.29,300.0,65.719,65.7687,65.719,65.719,300.0
2021-05-28 13:10:00,79.24,79.32,79.24,79.32,300.0,65.6776,65.7439,65.6776,65.7439,300.0
2021-05-28 13:20:00,79.44,79.52,79.44,79.52,542.0,65.8433,65.9096,65.8433,65.9096,542.0
2021-05-28 13:30:00,79.46,79.46,79.44,79.44,200.0,65.8599,65.8599,65.8433,65.8433,200.0
2021-05-28 13:40:00,79.43,79.44,79.43,79.44,200.0,65.835,65.8433,65.835,65.8433,200.0
2021-05-28 13:50:00,79.5,79.51,79.29,79.29,1100.0,65.8931,65.9014,65.719,65.719,1100.0
2021-05-28 14:00:00,79.39,79.53,79.38,79.49,1200.0,65.8019,65.9179,65.7936,65.8848,1200.0
2021-05-28 14:10:00,79.34,79.52,79.26,79.52,1000.0,65.7605,65.9096,65.6941,65.9096,1000.0
2021-05-28 14:20:00,79.53,79.71,79.53,79.62,800.0,65.9179,66.0671,65.9179,65.9925,800.0
2021-05-28 14:30:00,79.73,79.81,79.73,79.74,600.0,66.0837,66.15,66.0837,66.092,600.0
2021-05-28 14:40:00,79.8,79.83,79.67,79.67,800.0,66.1417,66.1666,66.034,66.034,800.0
2021-05-28 14:50:00,79.55,79.59,79.52,79.59,1008.0,65.9345,65.9677,65.9096,65.9677,1008.0
2021-05-28 15:00:00,79.57,79.69,79.57,79.69,1400.0,65.9511,66.0505,65.9511,66.0505,1400.0
2021-05-28 15:10:00,79.7,79.71,79.59,79.68,1600.0,66.0588,66.0671,65.9677,66.0423,1600.0
2021-05-28 15:20:00,79.69,79.74,79.61,79.61,1367.0,66.0505,66.092,65.9842,65.9842,1367.0
2021-05-28 15:30:00,79.6,79.71,79.53,79.71,2400.0,65.976,66.0671,65.9179,66.0671,2400.0
2021-05-28 15:40:00,79.67,79.82,79.67,79.82,1800.0,66.034,66.1583,66.034,66.1583,1800.0
2021-05-28 15:50:00,79.85,80.2,79.85,80.1,8223.0,66.1832,66.4733,66.1832,66.3904,8223.0
2021-06-01 09:30:00,82.55,84.42,82.41,83.95,25634.0,68.421,69.971,68.305,69.5814,25634.0
2021-06-01 09:40:00,83.98,84.8,83.7,84.23,12131.0,69.6063,70.2859,69.3742,69.8135,12131.0
2021-06-01 09:50:00,84.24,84.24,83.54,83.63,7637.0,69.8218,69.8218,69.2416,69.3162,7637.0
2021-06-01 10:00:00,83.42,83.67,83.23,83.54,4558.0,69.1421,69.3493,68.9847,69.2416,4558.0
2021-06-01 10:10:00,83.7,84.51,83.67,84.03,6746.0,69.3742,70.0456,69.3493,69.6477,6746.0
2021-06-01 10:20:00,84.22,84.5,84.04,84.28,4446.0,69.8052,70.0373,69.656,69.8549,4446.0
2021-06-01 10:30:00,84.42,85.0,84.41,84.62,14394.0,69.971,70.4517,69.9627,70.1367,14394.0
2021-06-01 10:40:00,84.7,85.39,84.63,84.75,6874.0,70.2031,70.775,70.145,70.2445,6874.0
2021-06-01 10:50:00,84.75,85.5,84.75,85.49,17829.0,70.2445,70.8661,70.2445,70.8578,17829.0
2021-06-01 11:00:00,85.44,85.83,85.43,85.73,2876.0,70.8164,71.1396,70.8081,71.0568,2876.0
2021-06-01 11:10:00,85.51,86.29,85.51,86.21,8225.0,70.8744,71.5209,70.8744,71.4546,8225.0
2021-06-01 11:20:00,86.2,86.2,85.28,85.28,2496.0,71.4463,71.4463,70.6838,70.6838,2496.0
2021-06-01 11:30:00,85.22,85.22,84.96,85.01,3293.0,70.6341,70.6341,70.4186,70.46,3293.0
2021-06-01 11:40:00,84.83,85.13,84.83,84.96,2572.0,70.3108,70.5595,70.3108,70.4186,2572.0
2021-06-01 11:50:00,84.93,85.33,84.93,85.33,2349.0,70.3937,70.7252,70.3937,70.7252,2349.0
2021-06-01 12:00:00,85.39,85.44,85.2,85.28,2000.0,70.775,70.8164,70.6175,70.6838,2000.0
2021-06-01 12:10:00,85.19,85.7,85.19,85.68,3907.0,70.6092,71.0319,70.6092,71.0153,3907.0
2021-06-01 12:20:00,85.61,85.79,85.61,85.69,3380.0,70.9573,71.1065,70.9573,71.0236,3380.0
2021-06-01 12:30:00,85.7,85.78,85.55,85.73,2030.0,71.0319,71.0982,70.9076,71.0568,2030.0
2021-06-01 12:40:00,85.85,86.0,85.74,85.93,3272.0,71.1562,71.2806,71.0651,71.2225,3272.0
2021-06-01 12:50:00,85.92,86.21,85.92,86.13,4121.0,71.2142,71.4546,71.2142,71.3883,4121.0
2021-06-01 13:00:00,86.12,86.12,85.93,86.0,2855.0,71.38,71.38,71.2225,71.2806,2855.0
2021-06-01 13:10:00,85.95,86.06,85.88,85.95,4253.0,71.2391,71.3303,71.1811,71.2391,4253.0
2021-06-01 13:20:00,85.93,86.03,85.9,86.0,1715.0,71.2225,71.3054,71.1977,71.2806,1715.0
2021-06-01 13:30:00,85.97,86.27,85.97,86.19,2080.0,71.2557,71.5043,71.2557,71.438,2080.0
2021-06-01 13:40:00,86.13,86.13,85.77,85.91,3359.0,71.3883,71.3883,71.0899,71.206,3359.0
2021-06-01 13:50:00,85.87,86.12,85.87,86.12,5120.0,71.1728,71.38,71.1728,71.38,5120.0
2021-06-01 14:00:00,86.11,86.17,85.98,86.06,3113.0,71.3717,71.4215,71.264,71.3303,3113.0
2021-06-01 14:10:00,86.03,86.14,85.9,86.02,3430.0,71.3054,71.3966,71.1977,71.2971,3430.0
2021-06-01 14:20:00,85.97,86.13,85.96,86.05,2719.0,71.2557,71.3883,71.2474,71.322,2719.0
2021-06-01 14:30:00,86.08,86.16,85.81,85.88,2501.0,71.3469,71.4132,71.1231,71.1811,2501.0
2021-06-01 14:40:00,85.78,85.82,85.7,85.82,3350.0,71.0982,71.1314,71.0319,71.1314,3350.0
2021-06-01 14:50:00,85.85,86.14,85.8,86.14,4492.0,71.1562,71.3966,71.1148,71.3966,4492.0
2021-06-01 15:00:00,86.17,86.25,85.97,85.98,7661.0,71.4215,71.4878,71.2557,71.264,7661.0
2021-06-01 15:10:00,86.0,86.1,85.91,85.99,3858.0,71.2806,71.3634,71.206,71.2723,3858.0
2021-06-01 15:20:00,86.0,86.15,85.87,86.15,5750.0,71.2806,71.4049,71.1728,71.4049,5750.0
2021-06-01 15:30:00,86.19,86.38,86.14,86.38,9488.0,71.438,71.5955,71.3966,71.5955,9488.0
2021-06-01 15:40:00,86.37,86.64,86.23,86.59,7683.0,71.5872,71.811,71.4712,71.7696,7683.0
2021-06-01 15:50:00,86.61,86.83,86.56,86.62,20931.0,71.7861,71.9685,71.7447,71.7944,20931.0
2021-06-02 09:30:00,87.34,87.4,85.11,85.99,5558.0,72.3912,72.4409,70.5429,71.2723,5558.0
2021-06-02 09:40:00,85.99,87.25,85.99,87.25,8498.0,71.2723,72.3166,71.2723,72.3166,8498.0
2021-06-02 09:50:00,87.15,87.15,86.7,86.78,3954.0,72.2337,72.2337,71.8607,71.927,3954.0
2021-06-02 10:00:00,86.82,87.23,86.7,87.06,3608.0,71.9602,72.3,71.8607,72.1591,3608.0
2021-06-02 10:10:00,86.99,87.68,86.91,87.65,2922.0,72.1011,72.673,72.0348,72.6481,2922.0
2021-06-02 10:20:00,87.68,87.93,87.47,87.67,3776.0,72.673,72.8802,72.499,72.6647,3776.0
2021-06-02 10:30:00,87.57,87.85,87.25,87.61,6056.0,72.5818,72.8139,72.3166,72.615,6056.0
2021-06-02 10:40:00,87.65,88.11,87.63,87.63,3221.0,72.6481,73.0294,72.6316,72.6316,3221.0
2021-06-02 10:50:00,87.83,88.17,87.83,88.14,1000.0,72.7973,73.0791,72.7973,73.0543,1000.0
2021-06-02 11:00:00,87.8,87.91,87.73,87.89,1300.0,72.7725,72.8636,72.7144,72.8471,1300.0
2021-06-02 11:10:00,87.85,87.92,87.81,87.9,1000.0,72.8139,72.8719,72.7808,72.8554,1000.0
2021-06-02 11:20:00,87.97,88.19,87.97,88.07,2085.0,72.9134,73.0957,72.9134,72.9963,2085.0
2021-06-02 11:30:00,87.99,88.18,87.99,88.0,11969.0,72.9299,73.0874,72.9299,72.9382,11969.0
2021-06-02 11:40:00,87.85,88.05,87.85,87.98,1653.0,72.8139,72.9797,72.8139,72.9217,1653.0
2021-06-02 11:50:00,88.0,88.17,87.99,88.03,900.0,72.9382,73.0791,72.9299,72.9631,900.0
2021-06-02 12:00:00,88.0,88.09,87.96,87.97,1300.0,72.9382,73.0128,72.9051,72.9134,1300.0
2021-06-02 12:10:00,88.12,88.46,88.1,88.46,2100.0,73.0377,73.3195,73.0211,73.3195,2100.0
2021-06-02 12:20:00,88.71,88.85,88.66,88.83,1679.0,73.5267,73.6428,73.4853,73.6262,1679.0
2021-06-02 12:30:00,88.94,88.97,88.62,88.63,960.0,73.7174,73.7422,73.4521,73.4604,960.0
2021-06-02 12:40:00,88.49,88.55,88.41,88.42,650.0,73.3444,73.3941,73.2781,73.2864,650.0
2021-06-02 12:50:00,88.61,88.81,88.59,88.81,2464.0,73.4438,73.6096,73.4273,73.6096,2464.0
2021-06-02 13:00:00,88.83,89.05,88.83,88.99,2883.0,73.6262,73.8085,73.6262,73.7588,2883.0
2021-06-02 13:10:00,88.97,88.99,88.69,88.69,1467.0,73.7422,73.7588,73.5101,73.5101,1467.0
2021-06-02 13:20:00,88.5,88.5,88.25,88.34,800.0,73.3527,73.3527,73.1454,73.22,800.0
2021-06-02 13:30:00,88.29,88.29,87.69,87.82,1300.0,73.1786,73.1786,72.6813,72.789,1300.0
2021-06-02 13:40:00,87.5,87.51,87.09,87.09,2642.0,72.5238,72.5321,72.184,72.184,2642.0
2021-06-02 13:50:00,87.07,87.31,87.05,87.07,1200.0,72.1674,72.3663,72.1508,72.1674,1200.0
2021-06-02 14:00:00,87.27,87.52,87.22,87.22,1600.0,72.3332,72.5404,72.2917,72.2917,1600.0
2021-06-02 14:10:00,87.15,87.17,86.94,87.09,2447.0,72.2337,72.2503,72.0597,72.184,2447.0
2021-06-02 14:20:00,87.18,87.33,87.18,87.32,700.0,72.2586,72.3829,72.2586,72.3746,700.0
2021-06-02 14:30:00,87.39,87.63,87.39,87.54,1572.0,72.4326,72.6316,72.4326,72.557,1572.0
2021-06-02 14:40:00,87.55,87.74,87.43,87.74,1600.0,72.5653,72.7227,72.4658,72.7227,1600.0
2021-06-02 14:50:00,87.74,87.74,87.41,87.58,2504.0,72.7227,72.7227,72.4492,72.5901,2504.0
2021-06-02 15:00:00,87.62,87.62,87.27,87.36,2295.0,72.6233,72.6233,72.3332,72.4078,2295.0
2021-06-02 15:10:00,87.45,87.52,87.21,87.31,3015.0,72.4824,72.5404,72.2835,72.3663,3015.0
2021-06-02 15:20:00,87.26,87.27,86.87,87.09,3000.0,72.3249,72.3332,72.0016,72.184,3000.0
2021-06-02 15:30:00,87.05,87.05,86.76,86.97,3005.0,72.1508,72.1508,71.9105,72.0845,3005.0
2021-06-02 15:40:00,86.85,86.85,86.43,86.44,2454.0,71.9851,71.9851,71.637,71.6452,2454.0
2021-06-02 15:50:00,86.43,86.66,86.27,86.45,8221.0,71.637,71.8276,71.5043,71.6535,8221.0
2021-06-03 09:30:00,85.49,85.5,84.86,85.0,2944.0,70.8578,70.8661,70.3357,70.4517,2944.0
2021-06-03 09:40:00,85.27,85.69,85.05,85.15,23800.0,70.6755,71.0236,70.4931,70.576,23800.0
2021-06-03 09:50:00,85.19,86.26,84.65,86.26,5563.0,70.6092,71.496,70.1616,71.496,5563.0
2021-06-03 10:00:00,86.21,87.11,86.17,86.95,1700.0,71.4546,72.2006,71.4215,72.068,1700.0
2021-06-03 10:10:00,86.66,86.67,86.4,86.4,920.0,71.8276,71.8359,71.6121,71.6121,920.0
2021-06-03 10:20:00,86.19,86.5,86.19,86.46,34864.0,71.438,71.695,71.438,71.6618,34864.0
2021-06-03 10:30:00,86.42,86.7,86.42,86.5,3000.0,71.6287,71.8607,71.6287,71.695,3000.0
2021-06-03 10:40:00,86.51,86.85,86.42,86.73,3130.0,71.7033,71.9851,71.6287,71.8856,3130.0
2021-06-03 10:50:00,86.73,86.86,86.44,86.44,4039.0,71.8856,71.9934,71.6452,71.6452,4039.0
2021-06-03 11:00:00,86.59,86.67,86.36,86.62,2000.0,71.7696,71.8359,71.5789,71.7944,2000.0
2021-06-03 11:10:00,86.74,86.81,86.55,86.68,1300.0,71.8939,71.9519,71.7364,71.8442,1300.0
2021-06-03 11:20:00,86.69,86.83,86.52,86.52,2500.0,71.8525,71.9685,71.7115,71.7115,2500.0
2021-06-03 11:30:00,86.38,86.43,85.68,85.84,2731.0,71.5955,71.637,71.0153,71.1479,2731.0
2021-06-03 11:40:00,86.21,86.53,86.21,86.35,1700.0,71.4546,71.7198,71.4546,71.5706,1700.0
2021-06-03 11:50:00,86.32,86.65,86.32,86.65,800.0,71.5458,71.8193,71.5458,71.8193,800.0
2021-06-03 12:00:00,86.64,86.72,86.64,86.69,1000.0,71.811,71.8773,71.811,71.8525,1000.0
2021-06-03 12:10:00,86.74,86.95,86.74,86.87,1170.0,71.8939,72.068,71.8939,72.0016,1170.0
2021-06-03 12:20:00,86.88,87.1,86.87,87.08,1200.0,72.0099,72.1923,72.0016,72.1757,1200.0
2021-06-03 12:30:00,87.07,87.07,86.75,86.9,1497.0,72.1674,72.1674,71.9022,72.0265,1497.0
2021-06-03 12:40:00,86.87,86.91,86.8,86.8,700.0,72.0016,72.0348,71.9436,71.9436,700.0
2021-06-03 12:50:00,86.74,86.95,86.73,86.95,1000.0,71.8939,72.068,71.8856,72.068,1000.0
2021-06-03 13:00:00,86.94,86.97,86.89,86.92,900.0,72.0597,72.0845,72.0182,72.0431,900.0
2021-06-03 13:10:00,86.91,87.2,86.91,87.18,1682.0,72.0348,72.2752,72.0348,72.2586,1682.0
2021-06-03 13:20:00,87.17,87.23,87.16,87.23,600.0,72.2503,72.3,72.242,72.3,600.0
2021-06-03 13:30:00,87.15,87.22,87.07,87.07,700.0,72.2337,72.2917,72.1674,72.1674,700.0
2021-06-03 13:40:00,87.1,87.29,87.1,87.26,600.0,72.1923,72.3498,72.1923,72.3249,600.0
2021-06-03 13:50:00,87.11,87.4,87.11,87.4,1394.0,72.2006,72.4409,72.2006,72.4409,1394.0
2021-06-03 14:00:00,87.28,87.43,87.28,87.43,300.0,72.3415,72.4658,72.3415,72.4658,300.0
2021-06-03 14:10:00,87.48,87.52,87.21,87.21,600.0,72.5072,72.5404,72.2835,72.2835,600.0
2021-06-03 14:20:00,87.15,87.17,86.98,86.98,1100.0,72.2337,72.2503,72.0928,72.0928,1100.0
2021-06-03 14:30:00,86.97,87.01,86.64,86.68,1100.0,72.0845,72.1177,71.811,71.8442,1100.0
2021-06-03 14:40:00,86.63,86.68,86.5,86.57,1534.0,71.8027,71.8442,71.695,71.753,1534.0
2021-06-03 14:50:00,86.49,86.51,86.23,86.23,2499.0,71.6867,71.7033,71.4712,71.4712,2499.0
2021-06-03 15:00:00,86.13,86.13,85.98,86.06,1500.0,71.3883,71.3883,71.264,71.3303,1500.0
2021-06-03 15:10:00,86.01,86.55,85.93,86.53,2800.0,71.2888,71.7364,71.2225,71.7198,2800.0
2021-06-03 15:20:00,86.44,86.45,86.27,86.39,1900.0,71.6452,71.6535,71.5043,71.6038,1900.0
2021-06-03 15:30:00,86.44,86.69,86.44,86.57,2200.0,71.6452,71.8525,71.6452,71.753,2200.0
2021-06-03 15:40:00,86.57,86.68,86.4,86.4,6177.0,71.753,71.8442,71.6121,71.6121,6177.0
2021-06-03 15:50:00,86.25,86.57,86.22,86.57,9698.0,71.4878,71.753,71.4629,71.753,9698.0
2021-06-04 09:30:00,87.33,87.77,86.24,86.67,6239.0,72.3829,72.7476,71.4795,71.8359,6239.0
2021-06-04 09:40:00,86.69,86.69,86.23,86.26,8143.0,71.8525,71.8525,71.4712,71.496,8143.0
2021-06-04 09:50:00,86.08,86.2,85.62,85.75,3337.0,71.3469,71.4463,70.9656,71.0733,3337.0
2021-06-04 10:00:00,85.55,85.72,85.18,85.47,3485.0,70.9076,71.0485,70.6009,70.8413,3485.0
2021-06-04 10:10:00,85.24,85.27,84.53,84.62,3398.0,70.6506,70.6755,70.0622,70.1367,3398.0
2021-06-04 10:20:00,84.79,85.34,84.79,85.15,1200.0,70.2776,70.7335,70.2776,70.576,1200.0
2021-06-04 10:30:00,85.34,85.53,85.25,85.32,1922.0,70.7335,70.891,70.6589,70.7169,1922.0
2021-06-04 10:40:00,85.24,85.24,84.43,84.86,2257.0,70.6506,70.6506,69.9793,70.3357,2257.0
2021-06-04 10:50:00,84.68,84.69,84.21,84.21,2152.0,70.1865,70.1948,69.7969,69.7969,2152.0
2021-06-04 11:00:00,84.15,84.34,84.05,84.34,3003.0,69.7472,69.9047,69.6643,69.9047,3003.0
2021-06-04 11:10:00,84.4,84.52,84.33,84.34,1412.0,69.9544,70.0539,69.8964,69.9047,1412.0
2021-06-04 11:20:00,84.21,84.49,84.16,84.35,2483.0,69.7969,70.029,69.7555,69.913,2483.0
2021-06-04 11:30:00,84.36,84.36,84.05,84.3,2814.0,69.9212,69.9212,69.6643,69.8715,2814.0
2021-06-04 11:40:00,84.18,84.29,84.13,84.29,1200.0,69.7721,69.8632,69.7306,69.8632,1200.0
2021-06-04 11:50:00,84.28,84.28,84.21,84.28,1439.0,69.8549,69.8549,69.7969,69.8549,1439.0
2021-06-04 12:00:00,84.25,84.31,84.24,84.3,700.0,69.8301,69.8798,69.8218,69.8715,700.0
2021-06-04 12:10:00,84.46,84.6,84.43,84.46,2700.0,70.0041,70.1202,69.9793,70.0041,2700.0
2021-06-04 12:20:00,84.32,84.5,84.32,84.5,1656.0,69.8881,70.0373,69.8881,70.0373,1656.0
2021-06-04 12:30:00,84.53,84.56,84.43,84.46,1913.0,70.0622,70.087,69.9793,70.0041,1913.0
2021-06-04 12:40:00,84.54,85.04,84.54,85.04,900.0,70.0704,70.4849,70.0704,70.4849,900.0
2021-06-04 12:50:00,85.04,85.51,85.04,85.51,2510.0,70.4849,70.8744,70.4849,70.8744,2510.0
2021-06-04 13:00:00,85.51,85.52,85.26,85.28,1900.0,70.8744,70.8827,70.6672,70.6838,1900.0
2021-06-04 13:10:00,85.37,85.39,85.27,85.27,2200.0,70.7584,70.775,70.6755,70.6755,2200.0
2021-06-04 13:20:00,85.31,85.52,85.28,85.45,2557.0,70.7086,70.8827,70.6838,70.8247,2557.0
2021-06-04 13:30:00,85.41,85.48,85.36,85.44,2989.0,70.7915,70.8496,70.7501,70.8164,2989.0
2021-06-04 13:40:00,85.45,85.5,85.18,85.18,3815.0,70.8247,70.8661,70.6009,70.6009,3815.0
2021-06-04 13:50:00,85.22,85.32,85.19,85.27,6886.0,70.6341,70.7169,70.6092,70.6755,6886.0
2021-06-04 14:00:00,85.29,85.29,85.0,85.17,3600.0,70.6921,70.6921,70.4517,70.5926,3600.0
2021-06-04 14:10:00,85.14,85.14,84.88,84.99,1850.0,70.5677,70.5677,70.3522,70.4434,1850.0
2021-06-04 14:20:00,84.96,85.27,84.96,85.26,900.0,70.4186,70.6755,70.4186,70.6672,900.0
2021-06-04 14:30:00,85.17,85.25,85.17,85.21,300.0,70.5926,70.6589,70.5926,70.6258,300.0
2021-06-04 14:40:00,85.18,85.36,85.16,85.31,1288.0,70.6009,70.7501,70.5843,70.7086,1288.0
2021-06-04 14:50:00,85.36,85.46,85.12,85.13,2653.0,70.7501,70.833,70.5512,70.5595,2653.0
2021-06-04 15:00:00,85.13,85.17,85.04,85.04,3100.0,70.5595,70.5926,70.4849,70.4849,3100.0
2021-06-04 15:10:00,85.01,85.07,84.91,85.07,3797.0,70.46,70.5097,70.3771,70.5097,3797.0
2021-06-04 15:20:00,85.18,85.79,85.11,85.79,3900.0,70.6009,71.1065,70.5429,71.1065,3900.0
2021-06-04 15:30:00,85.82,86.03,85.82,85.98,2002.0,71.1314,71.3054,71.1314,71.264,2002.0
2021-06-04 15:40:00,86.0,86.06,85.81,85.94,4683.0,71.2806,71.3303,71.1231,71.2308,4683.0
2021-06-04 15:50:00,85.94,86.02,85.69,85.97,12482.0,71.2308,71.2971,71.0236,71.2557,12482.0
2021-06-07 09:30:00,86.13,86.56,85.95,85.95,800.0,71.3883,71.7447,71.2391,71.2391,800.0
2021-06-07 09:40:00,86.5,86.69,86.39,86.69,1550.0,71.695,71.8525,71.6038,71.8525,1550.0
2021-06-07 09:50:00,86.75,86.75,86.43,86.43,600.0,71.9022,71.9022,71.637,71.637,600.0
2021-06-07 10:00:00,86.5,86.51,86.23,86.51,700.0,71.695,71.7033,71.4712,71.7033,700.0
2021-06-07 10:10:00,86.51,86.68,86.51,86.58,400.0,71.7033,71.8442,71.7033,71.7613,400.0
2021-06-07 10:20:00,86.37,86.55,86.24,86.45,900.0,71.5872,71.7364,71.4795,71.6535,900.0
2021-06-07 10:30:00,86.45,86.75,86.38,86.63,2100.0,71.6535,71.9022,71.5955,71.8027,2100.0
2021-06-07 10:40:00,86.57,86.68,86.57,86.64,1550.0,71.753,71.8442,71.753,71.811,1550.0
2021-06-07 10:50:00,86.69,86.9,86.69,86.82,2100.0,71.8525,72.0265,71.8525,71.9602,2100.0
2021-06-07 11:00:00,87.03,87.03,86.76,86.86,1477.0,72.1343,72.1343,71.9105,71.9934,1477.0
2021-06-07 11:10:00,86.88,86.94,86.77,86.83,800.0,72.0099,72.0597,71.9188,71.9685,800.0
2021-06-07 11:20:00,86.89,86.92,86.72,86.72,1300.0,72.0182,72.0431,71.8773,71.8773,1300.0
2021-06-07 11:30:00,86.88,87.13,86.87,87.02,1100.0,72.0099,72.2171,72.0016,72.126,1100.0
2021-06-07 11:40:00,87.05,87.25,87.05,87.13,1236.0,72.1508,72.3166,72.1508,72.2171,1236.0
2021-06-07 11:50:00,87.07,87.24,87.06,87.15,869.0,72.1674,72.3083,72.1591,72.2337,869.0
2021-06-07 12:00:00,87.15,87.3,87.1,87.29,2075.0,72.2337,72.358,72.1923,72.3498,2075.0
2021-06-07 12:10:00,87.34,87.47,87.28,87.47,1300.0,72.3912,72.499,72.3415,72.499,1300.0
2021-06-07 12:20:00,87.5,87.58,87.5,87.52,1661.0,72.5238,72.5901,72.5238,72.5404,1661.0
2021-06-07 12:30:00,87.52,87.52,87.45,87.52,1400.0,72.5404,72.5404,72.4824,72.5404,1400.0
2021-06-07 12:40:00,87.58,87.7,87.58,87.69,1200.0,72.5901,72.6896,72.5901,72.6813,1200.0
2021-06-07 12:50:00,87.73,87.8,87.73,87.8,500.0,72.7144,72.7725,72.7144,72.7725,500.0
2021-06-07 13:00:00,87.7,87.7,87.47,87.47,1000.0,72.6896,72.6896,72.499,72.499,1000.0
2021-06-07 13:10:00,87.59,87.62,87.44,87.44,1100.0,72.5984,72.6233,72.4741,72.4741,1100.0
2021-06-07 13:20:00,87.54,87.54,87.35,87.43,1500.0,72.557,72.557,72.3995,72.4658,1500.0
2021-06-07 13:30:00,87.45,87.56,87.43,87.43,700.0,72.4824,72.5735,72.4658,72.4658,700.0
2021-06-07 13:40:00,87.43,87.85,87.4,87.85,1500.0,72.4658,72.8139,72.4409,72.8139,1500.0
2021-06-07 13:50:00,87.77,87.77,87.71,87.71,800.0,72.7476,72.7476,72.6979,72.6979,800.0
2021-06-07 14:00:00,87.61,87.71,87.61,87.67,900.0,72.615,72.6979,72.615,72.6647,900.0
2021-06-07 14:10:00,87.74,87.8,87.74,87.8,819.0,72.7227,72.7725,72.7227,72.7725,819.0
2021-06-07 14:20:00,87.81,87.81,87.63,87.67,1300.0,72.7808,72.7808,72.6316,72.6647,1300.0
2021-06-07 14:30:00,87.69,87.69,87.6,87.62,1100.0,72.6813,72.6813,72.6067,72.6233,1100.0
2021-06-07 14:40:00,87.58,87.58,87.45,87.54,1500.0,72.5901,72.5901,72.4824,72.557,1500.0
2021-06-07 14:50:00,87.51,87.56,87.4,87.4,1596.0,72.5321,72.5735,72.4409,72.4409,1596.0
2021-06-07 15:00:00,87.41,87.41,87.05,87.1,1071.0,72.4492,72.4492,72.1508,72.1923,1071.0
2021-06-07 15:10:00,87.09,87.24,86.97,87.24,3235.0,72.184,72.3083,72.0845,72.3083,3235.0
2021-06-07 15:20:00,87.19,87.19,87.1,87.1,846.0,72.2669,72.2669,72.1923,72.1923,846.0
2021-06-07 15:30:00,87.06,87.17,86.98,87.0,2231.0,72.1591,72.2503,72.0928,72.1094,2231.0
2021-06-07 15:40:00,87.09,87.11,87.03,87.03,2062.0,72.184,72.2006,72.1343,72.1343,2062.0
2021-06-07 15:50:00,87.06,87.2,87.03,87.15,5429.0,72.1591,72.2752,72.1343,72.2337,5429.0
2021-06-08 09:30:00,86.48,86.58,85.3,85.3,5265.0,71.6784,71.7613,70.7004,70.7004,5265.0
2021-06-08 09:40:00,85.4,86.16,85.4,86.13,1771.0,70.7832,71.4132,70.7832,71.3883,1771.0
2021-06-08 09:50:00,85.54,85.69,85.38,85.66,1065.0,70.8993,71.0236,70.7667,70.9987,1065.0
2021-06-08 10:00:00,86.11,87.07,86.11,86.9,24219.0,71.3717,72.1674,71.3717,72.0265,24219.0
2021-06-08 10:10:00,86.98,88.16,86.98,88.14,4477.0,72.0928,73.0709,72.0928,73.0543,4477.0
2021-06-08 10:20:00,88.1,89.15,87.9,89.07,20436.0,73.0211,73.8914,72.8554,73.8251,20436.0
2021-06-08 10:30:00,89.15,89.32,88.91,89.08,15444.0,73.8914,74.0323,73.6925,73.8334,15444.0
2021-06-08 10:40:00,89.17,89.38,89.01,89.27,1949.0,73.908,74.082,73.7754,73.9909,1949.0
2021-06-08 10:50:00,89.22,89.26,89.13,89.23,1252.0,73.9494,73.9826,73.8748,73.9577,1252.0
2021-06-08 11:00:00,89.21,89.71,89.21,89.67,6441.0,73.9411,74.3556,73.9411,74.3224,6441.0
2021-06-08 11:10:00,89.5,89.5,88.43,88.6,3100.0,74.1815,74.1815,73.2946,73.4355,3100.0
2021-06-08 11:20:00,88.58,88.62,88.13,88.46,2326.0,73.419,73.4521,73.046,73.3195,2326.0
2021-06-08 11:30:00,88.49,89.09,88.37,89.09,1300.0,73.3444,73.8417,73.2449,73.8417,1300.0
2021-06-08 11:40:00,89.15,89.63,89.15,89.59,5264.0,73.8914,74.2893,73.8914,74.2561,5264.0
2021-06-08 11:50:00,89.62,89.88,89.62,89.88,1900.0,74.281,74.4965,74.281,74.4965,1900.0
2021-06-08 12:00:00,89.83,90.14,89.8,89.93,7801.0,74.455,74.712,74.4302,74.5379,7801.0
2021-06-08 12:10:00,89.82,89.86,89.66,89.85,3200.0,74.4467,74.4799,74.3141,74.4716,3200.0
2021-06-08 12:20:00,89.64,89.64,89.34,89.41,1500.0,74.2975,74.2975,74.0489,74.1069,1500.0
2021-06-08 12:30:00,89.39,89.6,89.38,89.57,1200.0,74.0903,74.2644,74.082,74.2395,1200.0
2021-06-08 12:40:00,89.56,89.62,89.43,89.51,3691.0,74.2312,74.281,74.1235,74.1898,3691.0
2021-06-08 12:50:00,89.53,89.58,89.39,89.53,1400.0,74.2064,74.2478,74.0903,74.2064,1400.0
2021-06-08 13:00:00,89.59,89.66,89.23,89.23,2500.0,74.2561,74.3141,73.9577,73.9577,2500.0
2021-06-08 13:10:00,89.3,89.33,89.13,89.26,1500.0,74.0157,74.0406,73.8748,73.9826,1500.0
2021-06-08 13:20:00,89.27,89.37,89.25,89.27,2601.0,73.9909,74.0738,73.9743,73.9909,2601.0
2021-06-08 13:30:00,89.29,89.39,89.19,89.39,2800.0,74.0074,74.0903,73.9246,74.0903,2800.0
2021-06-08 13:40:00,89.4,89.68,89.36,89.44,3597.0,74.0986,74.3307,74.0655,74.1318,3597.0
2021-06-08 13:50:00,89.33,89.36,89.06,89.09,2100.0,74.0406,74.0655,73.8168,73.8417,2100.0
2021-06-08 14:00:00,89.2,89.22,89.08,89.19,6119.0,73.9328,73.9494,73.8334,73.9246,6119.0
2021-06-08 14:10:00,89.15,89.43,89.15,89.2,5218.0,73.8914,74.1235,73.8914,73.9328,5218.0
2021-06-08 14:20:00,89.27,89.48,89.1,89.45,6153.0,73.9909,74.1649,73.85,74.1401,6153.0
2021-06-08 14:30:00,89.41,89.43,89.28,89.37,5443.0,74.1069,74.1235,73.9992,74.0738,5443.0
2021-06-08 14:40:00,89.33,89.64,89.33,89.64,8334.0,74.0406,74.2975,74.0406,74.2975,8334.0
2021-06-08 14:50:00,89.65,89.75,89.52,89.52,9100.0,74.3058,74.3887,74.1981,74.1981,9100.0
2021-06-08 15:00:00,89.54,89.64,89.47,89.52,7000.0,74.2147,74.2975,74.1566,74.1981,7000.0
2021-06-08 15:10:00,89.61,89.83,89.59,89.78,10700.0,74.2727,74.455,74.2561,74.4136,10700.0
2021-06-08 15:20:00,89.83,89.88,89.56,89.56,6600.0,74.455,74.4965,74.2312,74.2312,6600.0
2021-06-08 15:30:00,89.52,89.69,89.44,89.68,10834.0,74.1981,74.339,74.1318,74.3307,10834.0
2021-06-08 15:40:00,89.69,89.72,89.48,89.5,23520.0,74.339,74.3638,74.1649,74.1815,23520.0
2021-06-08 15:50:00,89.46,89.8,89.46,89.65,25644.0,74.1483,74.4302,74.1483,74.3058,25644.0
2021-06-09 09:30:00,90.12,90.89,89.82,89.98,4622.0,74.6954,75.3336,74.4467,74.5793,4622.0
2021-06-09 09:40:00,89.91,90.74,89.63,90.36,4500.0,74.5213,75.2093,74.2893,74.8943,4500.0
2021-06-09 09:50:00,90.24,90.8,90.0,90.45,3800.0,74.7948,75.259,74.5959,74.9689,3800.0
2021-06-09 10:00:00,90.77,91.41,90.77,91.41,3493.0,75.2341,75.7646,75.2341,75.7646,3493.0
2021-06-09 10:10:00,91.53,91.53,90.75,90.94,3900.0,75.8641,75.8641,75.2176,75.375,3900.0
2021-06-09 10:20:00,91.17,91.39,91.13,91.34,3200.0,75.5657,75.748,75.5325,75.7066,3200.0
2021-06-09 10:30:00,91.39,91.46,90.82,91.24,4300.0,75.748,75.806,75.2756,75.6237,4300.0
2021-06-09 10:40:00,91.18,92.11,91.06,91.61,20722.0,75.574,76.3448,75.4745,75.9304,20722.0
2021-06-09 10:50:00,91.82,92.02,91.43,91.43,3226.0,76.1044,76.2702,75.7812,75.7812,3226.0
2021-06-09 11:00:00,91.5,91.72,91.38,91.38,1700.0,75.8392,76.0215,75.7397,75.7397,1700.0
2021-06-09 11:10:00,91.5,91.63,91.33,91.39,3522.0,75.8392,75.9469,75.6983,75.748,3522.0
2021-06-09 11:20:00,91.36,91.37,90.99,90.99,1700.0,75.7232,75.7314,75.4165,75.4165,1700.0
2021-06-09 11:30:00,90.94,91.13,90.81,90.81,2200.0,75.375,75.5325,75.2673,75.2673,2200.0
2021-06-09 11:40:00,90.75,91.0,90.64,90.77,2100.0,75.2176,75.4248,75.1264,75.2341,2100.0
2021-06-09 11:50:00,90.73,90.94,90.61,90.61,1911.0,75.201,75.375,75.1015,75.1015,1911.0
2021-06-09 12:00:00,90.58,90.77,90.45,90.76,1800.0,75.0767,75.2341,74.9689,75.2258,1800.0
2021-06-09 12:10:00,90.81,90.91,90.52,90.91,1700.0,75.2673,75.3502,75.0269,75.3502,1700.0
2021-06-09 12:20:00,91.13,91.13,90.87,90.87,700.0,75.5325,75.5325,75.317,75.317,700.0
2021-06-09 12:30:00,90.85,90.95,90.7,90.86,800.0,75.3004,75.3833,75.1761,75.3087,800.0
2021-06-09 12:40:00,90.9,91.0,90.9,90.96,1590.0,75.3419,75.4248,75.3419,75.3916,1590.0
2021-06-09 12:50:00,91.0,91.16,91.0,91.09,1700.0,75.4248,75.5574,75.4248,75.4994,1700.0
2021-06-09 13:00:00,91.06,91.06,90.91,90.95,850.0,75.4745,75.4745,75.3502,75.3833,850.0
2021-06-09 13:10:00,90.86,90.93,90.77,90.91,1000.0,75.3087,75.3667,75.2341,75.3502,1000.0
2021-06-09 13:20:00,90.97,90.97,90.76,90.76,400.0,75.3999,75.3999,75.2258,75.2258,400.0
2021-06-09 13:30:00,90.68,90.68,90.51,90.54,800.0,75.1595,75.1595,75.0186,75.0435,800.0
2021-06-09 13:40:00,90.45,90.7,90.38,90.7,1400.0,74.9689,75.1761,74.9109,75.1761,1400.0
2021-06-09 13:50:00,90.43,90.43,90.38,90.38,200.0,74.9523,74.9523,74.9109,74.9109,200.0
2021-06-09 14:00:00,90.62,90.7,90.6,90.61,1100.0,75.1098,75.1761,75.0932,75.1015,1100.0
2021-06-09 14:10:00,90.67,90.78,90.47,90.47,1100.0,75.1512,75.2424,74.9855,74.9855,1100.0
2021-06-09 14:20:00,90.47,90.5,90.32,90.48,3117.0,74.9855,75.0103,74.8612,74.9938,3117.0
2021-06-09 14:30:00,90.42,90.42,90.0,90.0,5206.0,74.944,74.944,74.5959,74.5959,5206.0
2021-06-09 14:40:00,89.89,90.03,89.8,89.8,3000.0,74.5048,74.6208,74.4302,74.4302,3000.0
2021-06-09 14:50:00,89.73,89.85,89.38,89.38,6048.0,74.3721,74.4716,74.082,74.082,6048.0
2021-06-09 15:00:00,89.47,89.47,88.36,88.36,4418.0,74.1566,74.1566,73.2366,73.2366,4418.0
2021-06-09 15:10:00,88.41,88.84,88.35,88.74,4728.0,73.2781,73.6345,73.2283,73.5516,4728.0
2021-06-09 15:20:00,88.77,88.77,88.22,88.22,3300.0,73.5764,73.5764,73.1206,73.1206,3300.0
2021-06-09 15:30:00,88.05,88.19,87.89,88.14,3775.0,72.9797,73.0957,72.8471,73.0543,3775.0
2021-06-09 15:40:00,88.11,88.34,88.09,88.09,3995.0,73.0294,73.22,73.0128,73.0128,3995.0
2021-06-09 15:50:00,88.1,88.49,88.1,88.36,6600.0,73.0211,73.3444,73.0211,73.2366,6600.0
2021-06-10 09:30:00,90.46,90.72,89.53,90.06,3938.0,74.9772,75.1927,74.2064,74.6457,3938.0
2021-06-10 09:40:00,90.07,90.18,89.2,89.33,34066.0,74.6539,74.7451,73.9328,74.0406,34066.0
2021-06-10 09:50:00,89.38,89.81,89.0,89.0,1910.0,74.082,74.4384,73.7671,73.7671,1910.0
2021-06-10 10:00:00,88.47,88.74,88.3,88.32,3550.0,73.3278,73.5516,73.1869,73.2035,3550.0
2021-06-10 10:10:00,88.13,88.4,88.1,88.4,1600.0,73.046,73.2698,73.0211,73.2698,1600.0
2021-06-10 10:20:00,88.37,88.5,88.23,88.39,2433.0,73.2449,73.3527,73.1289,73.2615,2433.0
2021-06-10 10:30:00,88.07,88.36,87.99,87.99,1658.0,72.9963,73.2366,72.9299,72.9299,1658.0
2021-06-10 10:40:00,87.92,88.08,87.87,87.87,1300.0,72.8719,73.0045,72.8305,72.8305,1300.0
2021-06-10 10:50:00,87.99,88.07,87.47,88.04,2238.0,72.9299,72.9963,72.499,72.9714,2238.0
2021-06-10 11:00:00,88.04,88.43,88.04,88.39,1900.0,72.9714,73.2946,72.9714,73.2615,1900.0
2021-06-10 11:10:00,88.23,88.3,88.14,88.15,2100.0,73.1289,73.1869,73.0543,73.0626,2100.0
2021-06-10 11:20:00,88.18,88.31,88.12,88.12,1431.0,73.0874,73.1952,73.0377,73.0377,1431.0
2021-06-10 11:30:00,88.0,88.0,87.88,87.88,1079.0,72.9382,72.9382,72.8388,72.8388,1079.0
2021-06-10 11:40:00,88.0,88.16,88.0,88.12,2065.0,72.9382,73.0709,72.9382,73.0377,2065.0
2021-06-10 11:50:00,88.0,88.27,88.0,88.0,2037.0,72.9382,73.162,72.9382,72.9382,2037.0
2021-06-10 12:00:00,88.01,88.01,86.72,86.93,2871.0,72.9465,72.9465,71.8773,72.0514,2871.0
2021-06-10 12:10:00,86.72,87.28,86.0,87.28,5878.0,71.8773,72.3415,71.2806,72.3415,5878.0
2021-06-10 12:20:00,87.26,87.5,87.0,87.5,2163.0,72.3249,72.5238,72.1094,72.5238,2163.0
2021-06-10 12:30:00,87.47,87.67,87.47,87.67,1574.0,72.499,72.6647,72.499,72.6647,1574.0
2021-06-10 12:40:00,87.99,88.03,87.87,88.03,706.0,72.9299,72.9631,72.8305,72.9631,706.0
2021-06-10 12:50:00,88.05,88.05,87.71,87.81,1992.0,72.9797,72.9797,72.6979,72.7808,1992.0
2021-06-10 13:00:00,87.79,87.94,87.79,87.84,1047.0,72.7642,72.8885,72.7642,72.8056,1047.0
2021-06-10 13:10:00,87.81,87.83,87.67,87.76,1780.0,72.7808,72.7973,72.6647,72.7393,1780.0
2021-06-10 13:20:00,87.78,87.8,87.46,87.51,3442.0,72.7559,72.7725,72.4907,72.5321,3442.0
2021-06-10 13:30:00,87.45,87.52,87.4,87.42,1560.0,72.4824,72.5404,72.4409,72.4575,1560.0
2021-06-10 13:40:00,87.44,87.54,87.3,87.54,1218.0,72.4741,72.557,72.358,72.557,1218.0
2021-06-10 13:50:00,87.55,87.75,87.53,87.68,2277.0,72.5653,72.731,72.5487,72.673,2277.0
2021-06-10 14:00:00,87.69,87.73,87.65,87.73,1495.0,72.6813,72.7144,72.6481,72.7144,1495.0
2021-06-10 14:10:00,87.77,87.88,87.6,87.76,1980.0,72.7476,72.8388,72.6067,72.7393,1980.0
2021-06-10 14:20:00,87.77,87.92,87.76,87.9,2951.0,72.7476,72.8719,72.7393,72.8554,2951.0
2021-06-10 14:30:00,87.88,87.92,87.79,87.79,1200.0,72.8388,72.8719,72.7642,72.7642,1200.0
2021-06-10 14:40:00,87.83,87.83,87.51,87.52,2088.0,72.7973,72.7973,72.5321,72.5404,2088.0
2021-06-10 14:50:00,87.62,87.71,87.56,87.64,2291.0,72.6233,72.6979,72.5735,72.6399,2291.0
2021-06-10 15:00:00,87.46,87.5,87.42,87.5,3074.0,72.4907,72.5238,72.4575,72.5238,3074.0
2021-06-10 15:10:00,87.56,87.56,87.4,87.42,2023.0,72.5735,72.5735,72.4409,72.4575,2023.0
2021-06-10 15:20:00,87.5,87.53,87.35,87.35,2799.0,72.5238,72.5487,72.3995,72.3995,2799.0
2021-06-10 15:30:00,87.36,87.48,87.29,87.31,4260.0,72.4078,72.5072,72.3498,72.3663,4260.0
2021-06-10 15:40:00,87.33,87.39,87.2,87.2,4434.0,72.3829,72.4326,72.2752,72.2752,4434.0
2021-06-10 15:50:00,87.28,87.32,86.87,86.9,10951.0,72.3415,72.3746,72.0016,72.0265,10951.0
2021-06-11 09:30:00,87.29,88.44,87.29,87.94,1225.0,72.3498,73.3029,72.3498,72.8885,1225.0
2021-06-11 09:40:00,87.93,87.95,87.41,87.41,1986.0,72.8802,72.8968,72.4492,72.4492,1986.0
2021-06-11 09:50:00,87.52,87.74,87.43,87.64,1294.0,72.5404,72.7227,72.4658,72.6399,1294.0
2021-06-11 10:00:00,87.73,87.73,87.37,87.38,500.0,72.7144,72.7144,72.4161,72.4244,500.0
2021-06-11 10:10:00,87.43,87.43,87.2,87.3,885.0,72.4658,72.4658,72.2752,72.358,885.0
2021-06-11 10:20:00,87.19,87.28,87.19,87.28,400.0,72.2669,72.3415,72.2669,72.3415,400.0
2021-06-11 10:30:00,87.08,87.15,87.08,87.15,547.0,72.1757,72.2337,72.1757,72.2337,547.0
2021-06-11 10:40:00,87.5,87.67,87.4,87.4,500.0,72.5238,72.6647,72.4409,72.4409,500.0
2021-06-11 10:50:00,87.59,87.75,87.59,87.59,6916.0,72.5984,72.731,72.5984,72.5984,6916.0
2021-06-11 11:00:00,87.5,87.53,87.0,87.21,2014.0,72.5238,72.5487,72.1094,72.2835,2014.0
2021-06-11 11:10:00,87.2,87.2,86.83,86.83,200.0,72.2752,72.2752,71.9685,71.9685,200.0
2021-06-11 11:20:00,87.01,87.01,87.01,87.01,257.0,72.1177,72.1177,72.1177,72.1177,257.0
2021-06-11 11:30:00,87.28,87.29,86.96,86.96,747.0,72.3415,72.3498,72.0762,72.0762,747.0
2021-06-11 11:40:00,86.88,86.88,86.76,86.84,400.0,72.0099,72.0099,71.9105,71.9768,400.0
2021-06-11 11:50:00,86.88,87.13,86.84,87.03,1483.0,72.0099,72.2171,71.9768,72.1343,1483.0
2021-06-11 12:00:00,87.1,87.2,87.05,87.2,725.0,72.1923,72.2752,72.1508,72.2752,725.0
2021-06-11 12:10:00,87.09,87.09,87.09,87.09,100.0,72.184,72.184,72.184,72.184,100.0
2021-06-11 12:20:00,86.95,86.97,86.84,86.84,420.0,72.068,72.0845,71.9768,71.9768,420.0
2021-06-11 12:30:00,86.9,86.9,86.72,86.72,2186.0,72.0265,72.0265,71.8773,71.8773,2186.0
2021-06-11 12:40:00,86.84,86.84,86.84,86.84,100.0,71.9768,71.9768,71.9768,71.9768,100.0
2021-06-11 12:50:00,86.92,87.11,86.9,87.07,500.0,72.0431,72.2006,72.0265,72.1674,500.0
2021-06-11 13:00:00,87.19,87.36,87.19,87.36,700.0,72.2669,72.4078,72.2669,72.4078,700.0
2021-06-11 13:10:00,87.41,87.41,87.28,87.28,1200.0,72.4492,72.4492,72.3415,72.3415,1200.0
2021-06-11 13:20:00,87.4,87.43,87.36,87.39,1400.0,72.4409,72.4658,72.4078,72.4326,1400.0
2021-06-11 13:30:00,87.39,87.45,87.39,87.41,400.0,72.4326,72.4824,72.4326,72.4492,400.0
2021-06-11 13:40:00,87.42,87.42,87.32,87.37,300.0,72.4575,72.4575,72.3746,72.4161,300.0
2021-06-11 13:50:00,87.34,87.34,87.32,87.33,350.0,72.3912,72.3912,72.3746,72.3829,350.0
2021-06-11 14:00:00,87.37,87.39,87.37,87.39,300.0,72.4161,72.4326,72.4161,72.4326,300.0
2021-06-11 14:10:00,87.4,87.5,87.4,87.47,7823.0,72.4409,72.5238,72.4409,72.499,7823.0
2021-06-11 14:20:00,87.37,87.43,87.25,87.43,686.0,72.4161,72.4658,72.3166,72.4658,686.0
2021-06-11 14:30:00,87.32,87.33,87.28,87.31,600.0,72.3746,72.3829,72.3415,72.3663,600.0
2021-06-11 14:40:00,87.33,87.38,87.31,87.31,400.0,72.3829,72.4244,72.3663,72.3663,400.0
2021-06-11 14:50:00,87.49,87.49,87.38,87.45,700.0,72.5155,72.5155,72.4244,72.4824,700.0
2021-06-11 15:00:00,87.48,87.48,87.43,87.43,436.0,72.5072,72.5072,72.4658,72.4658,436.0
2021-06-11 15:10:00,87.5,87.5,87.39,87.39,500.0,72.5238,72.5238,72.4326,72.4326,500.0
2021-06-11 15:20:00,87.32,87.43,87.32,87.39,400.0,72.3746,72.4658,72.3746,72.4326,400.0
2021-06-11 15:30:00,87.46,87.48,87.12,87.14,1400.0,72.4907,72.5072,72.2089,72.2254,1400.0
2021-06-11 15:40:00,87.15,87.15,86.86,86.9,1500.0,72.2337,72.2337,71.9934,72.0265,1500.0
2021-06-11 15:50:00,87.02,87.27,87.01,87.27,4090.0,72.126,72.3332,72.1177,72.3332,4090.0
2021-06-14 09:30:00,88.56,89.48,88.28,89.23,3969.0,73.4024,74.1649,73.1703,73.9577,3969.0
2021-06-14 09:40:00,89.15,89.35,89.04,89.04,800.0,73.8914,74.0572,73.8002,73.8002,800.0
2021-06-14 09:50:00,88.88,89.25,88.88,89.24,849.0,73.6676,73.9743,73.6676,73.966,849.0
2021-06-14 10:00:00,88.9,88.95,88.62,88.62,1625.0,73.6842,73.7256,73.4521,73.4521,1625.0
2021-06-14 10:10:00,88.66,89.1,88.62,89.0,1200.0,73.4853,73.85,73.4521,73.7671,1200.0
2021-06-14 10:20:00,89.09,89.2,88.99,89.0,1787.0,73.8417,73.9328,73.7588,73.7671,1787.0
2021-06-14 10:30:00,89.04,89.22,89.0,89.12,3055.0,73.8002,73.9494,73.7671,73.8665,3055.0
2021-06-14 10:40:00,89.11,89.32,88.94,89.26,2194.0,73.8583,74.0323,73.7174,73.9826,2194.0
2021-06-14 10:50:00,89.38,89.56,89.33,89.33,2277.0,74.082,74.2312,74.0406,74.0406,2277.0
2021-06-14 11:00:00,89.3,89.42,89.0,89.0,1500.0,74.0157,74.1152,73.7671,73.7671,1500.0
2021-06-14 11:10:00,88.77,88.79,88.67,88.79,1638.0,73.5764,73.593,73.4936,73.593,1638.0
2021-06-14 11:20:00,88.66,88.66,88.46,88.46,1298.0,73.4853,73.4853,73.3195,73.3195,1298.0
2021-06-14 11:30:00,88.53,88.53,87.66,87.8,2689.0,73.3775,73.3775,72.6564,72.7725,2689.0
2021-06-14 11:40:00,87.89,88.21,87.89,88.15,1100.0,72.8471,73.1123,72.8471,73.0626,1100.0
2021-06-14 11:50:00,88.08,88.13,87.96,87.96,1900.0,73.0045,73.046,72.9051,72.9051,1900.0
2021-06-14 12:00:00,87.96,87.96,87.48,87.48,2115.0,72.9051,72.9051,72.5072,72.5072,2115.0
2021-06-14 12:10:00,87.45,87.58,87.43,87.43,1200.0,72.4824,72.5901,72.4658,72.4658,1200.0
2021-06-14 12:20:00,87.25,87.28,86.92,86.92,700.0,72.3166,72.3415,72.0431,72.0431,700.0
2021-06-14 12:30:00,86.9,87.02,86.78,86.78,400.0,72.0265,72.126,71.927,71.927,400.0
2021-06-14 12:40:00,86.75,86.91,86.68,86.9,600.0,71.9022,72.0348,71.8442,72.0265,600.0
2021-06-14 12:50:00,86.78,86.88,86.67,86.67,700.0,71.927,72.0099,71.8359,71.8359,700.0
2021-06-14 13:00:00,86.67,86.67,86.44,86.44,1861.0,71.8359,71.8359,71.6452,71.6452,1861.0
2021-06-14 13:10:00,86.66,86.69,86.62,86.63,629.0,71.8276,71.8525,71.7944,71.8027,629.0
2021-06-14 13:20:00,86.62,86.62,86.51,86.51,348.0,71.7944,71.7944,71.7033,71.7033,348.0
2021-06-14 13:30:00,86.57,86.57,86.49,86.49,500.0,71.753,71.753,71.6867,71.6867,500.0
2021-06-14 13:40:00,86.5,86.5,86.42,86.42,200.0,71.695,71.695,71.6287,71.6287,200.0
2021-06-14 13:50:00,86.48,86.48,86.15,86.15,982.0,71.6784,71.6784,71.4049,71.4049,982.0
2021-06-14 14:00:00,85.9,86.0,85.73,85.73,2000.0,71.1977,71.2806,71.0568,71.0568,2000.0
2021-06-14 14:10:00,85.82,85.84,85.82,85.84,300.0,71.1314,71.1479,71.1314,71.1479,300.0
2021-06-14 14:20:00,85.62,85.67,85.58,85.58,500.0,70.9656,71.007,70.9324,70.9324,500.0
2021-06-14 14:30:00,85.57,85.65,85.4,85.4,1344.0,70.9241,70.9905,70.7832,70.7832,1344.0
2021-06-14 14:40:00,85.68,85.85,85.68,85.85,500.0,71.0153,71.1562,71.0153,71.1562,500.0
2021-06-14 14:50:00,85.96,86.08,85.91,86.08,1000.0,71.2474,71.3469,71.206,71.3469,1000.0
2021-06-14 15:00:00,86.1,86.1,85.94,85.94,600.0,71.3634,71.3634,71.2308,71.2308,600.0
2021-06-14 15:10:00,85.89,86.12,85.89,86.05,1000.0,71.1894,71.38,71.1894,71.322,1000.0
2021-06-14 15:20:00,86.16,86.31,86.12,86.12,900.0,71.4132,71.5375,71.38,71.38,900.0
2021-06-14 15:30:00,86.16,86.24,86.16,86.21,1423.0,71.4132,71.4795,71.4132,71.4546,1423.0
2021-06-14 15:40:00,86.21,86.26,86.16,86.21,1704.0,71.4546,71.496,71.4132,71.4546,1704.0
2021-06-14 15:50:00,86.23,86.44,86.23,86.39,3800.0,71.4712,71.6452,71.4712,71.6038,3800.0
2021-06-15 09:30:00,87.23,87.74,87.23,87.74,1323.0,72.3,72.7227,72.3,72.7227,1323.0
2021-06-15 09:40:00,87.81,88.77,87.81,88.77,4200.0,72.7808,73.5764,72.7808,73.5764,4200.0
2021-06-15 09:50:00,88.63,88.63,88.4,88.52,600.0,73.4604,73.4604,73.2698,73.3692,600.0
2021-06-15 10:00:00,88.58,89.38,88.46,89.3,3418.0,73.419,74.082,73.3195,74.0157,3418.0
2021-06-15 10:10:00,89.27,89.27,88.16,88.64,2800.0,73.9909,73.9909,73.0709,73.4687,2800.0
2021-06-15 10:20:00,88.5,88.64,87.86,87.86,3500.0,73.3527,73.4687,72.8222,72.8222,3500.0
2021-06-15 10:30:00,87.9,88.03,87.83,87.98,6495.0,72.8554,72.9631,72.7973,72.9217,6495.0
2021-06-15 10:40:00,88.46,88.46,88.16,88.46,1500.0,73.3195,73.3195,73.0709,73.3195,1500.0
2021-06-15 10:50:00,88.56,88.97,88.45,88.71,2300.0,73.4024,73.7422,73.3112,73.5267,2300.0
2021-06-15 11:00:00,88.7,88.86,88.5,88.71,2900.0,73.5184,73.651,73.3527,73.5267,2900.0
2021-06-15 11:10:00,88.7,88.87,88.7,88.87,1000.0,73.5184,73.6593,73.5184,73.6593,1000.0
2021-06-15 11:20:00,88.82,88.82,88.58,88.61,1807.0,73.6179,73.6179,73.419,73.4438,1807.0
2021-06-15 11:30:00,88.55,88.7,88.09,88.09,1353.0,73.3941,73.5184,73.0128,73.0128,1353.0
2021-06-15 11:40:00,88.09,88.09,88.09,88.09,0.0,73.0128,73.0128,73.0128,73.0128,0.0
2021-06-15 11:50:00,88.25,88.25,88.07,88.15,1035.0,73.1454,73.1454,72.9963,73.0626,1035.0
2021-06-15 12:00:00,88.11,88.2,88.11,88.2,200.0,73.0294,73.104,73.0294,73.104,200.0
2021-06-15 12:10:00,88.25,88.55,88.25,88.55,600.0,73.1454,73.3941,73.1454,73.3941,600.0
2021-06-15 12:20:00,88.66,89.07,88.66,89.05,1200.0,73.4853,73.8251,73.4853,73.8085,1200.0
2021-06-15 12:30:00,89.23,89.6,89.2,89.57,23874.0,73.9577,74.2644,73.9328,74.2395,23874.0
2021-06-15 12:40:00,89.6,89.79,89.51,89.79,4129.0,74.2644,74.4219,74.1898,74.4219,4129.0
2021-06-15 12:50:00,89.75,89.75,89.57,89.65,3990.0,74.3887,74.3887,74.2395,74.3058,3990.0
2021-06-15 13:00:00,89.63,90.05,89.62,89.97,4763.0,74.2893,74.6374,74.281,74.5711,4763.0
2021-06-15 13:10:00,89.83,90.33,89.81,90.31,3247.0,74.455,74.8694,74.4384,74.8529,3247.0
2021-06-15 13:20:00,90.44,90.48,90.24,90.33,1169.0,74.9606,74.9938,74.7948,74.8694,1169.0
2021-06-15 13:30:00,90.5,90.75,90.45,90.56,2522.0,75.0103,75.2176,74.9689,75.0601,2522.0
2021-06-15 13:40:00,90.62,90.75,90.15,90.27,1422.0,75.1098,75.2176,74.7203,74.8197,1422.0
2021-06-15 13:50:00,90.5,90.6,90.45,90.45,1100.0,75.0103,75.0932,74.9689,74.9689,1100.0
2021-06-15 14:00:00,90.54,90.55,90.4,90.49,1800.0,75.0435,75.0518,74.9275,75.0021,1800.0
2021-06-15 14:10:00,90.44,90.73,90.44,90.63,3149.0,74.9606,75.201,74.9606,75.1181,3149.0
2021-06-15 14:20:00,90.74,90.86,90.68,90.71,2450.0,75.2093,75.3087,75.1595,75.1844,2450.0
2021-06-15 14:30:00,90.73,90.73,90.45,90.45,2700.0,75.201,75.201,74.9689,74.9689,2700.0
2021-06-15 14:40:00,90.57,90.7,90.57,90.69,1200.0,75.0684,75.1761,75.0684,75.1678,1200.0
2021-06-15 14:50:00,90.65,90.78,90.62,90.77,2400.0,75.1347,75.2424,75.1098,75.2341,2400.0
2021-06-15 15:00:00,90.79,90.82,90.61,90.61,3770.0,75.2507,75.2756,75.1015,75.1015,3770.0
2021-06-15 15:10:00,90.65,90.86,90.65,90.86,1800.0,75.1347,75.3087,75.1347,75.3087,1800.0
2021-06-15 15:20:00,90.85,91.1,90.82,90.82,4831.0,75.3004,75.5077,75.2756,75.2756,4831.0
2021-06-15 15:30:00,90.85,91.0,90.65,90.78,7102.0,75.3004,75.4248,75.1347,75.2424,7102.0
2021-06-15 15:40:00,90.76,90.99,90.73,90.94,4272.0,75.2258,75.4165,75.201,75.375,4272.0
2021-06-15 15:50:00,90.93,91.07,90.83,90.85,10097.0,75.3667,75.4828,75.2839,75.3004,10097.0
2021-06-16 09:30:00,90.09,90.09,89.49,89.55,2900.0,74.6705,74.6705,74.1732,74.2229,2900.0
2021-06-16 09:40:00,89.54,89.7,89.42,89.42,1300.0,74.2147,74.3473,74.1152,74.1152,1300.0
2021-06-16 09:50:00,89.21,89.5,89.19,89.24,1456.0,73.9411,74.1815,73.9246,73.966,1456.0
2021-06-16 10:00:00,89.35,89.37,88.99,89.37,2228.0,74.0572,74.0738,73.7588,74.0738,2228.0
2021-06-16 10:10:00,89.76,90.03,89.58,90.03,600.0,74.397,74.6208,74.2478,74.6208,600.0
2021-06-16 10:20:00,90.02,90.2,89.99,90.2,968.0,74.6125,74.7617,74.5876,74.7617,968.0
2021-06-16 10:30:00,90.19,90.48,90.12,90.48,2000.0,74.7534,74.9938,74.6954,74.9938,2000.0
2021-06-16 10:40:00,90.6,90.85,90.39,90.83,700.0,75.0932,75.3004,74.9192,75.2839,700.0
2021-06-16 10:50:00,90.93,90.93,90.0,90.0,2268.0,75.3667,75.3667,74.5959,74.5959,2268.0
2021-06-16 11:00:00,90.54,90.6,90.34,90.34,975.0,75.0435,75.0932,74.8777,74.8777,975.0
2021-06-16 11:10:00,90.45,90.63,90.45,90.63,900.0,74.9689,75.1181,74.9689,75.1181,900.0
2021-06-16 11:20:00,90.6,90.95,90.58,90.86,700.0,75.0932,75.3833,75.0767,75.3087,700.0
2021-06-16 11:30:00,90.79,91.17,90.79,91.17,900.0,75.2507,75.5657,75.2507,75.5657,900.0
2021-06-16 11:40:00,91.13,91.15,90.97,91.1,1710.0,75.5325,75.5491,75.3999,75.5077,1710.0
2021-06-16 11:50:00,91.25,91.5,91.22,91.44,1200.0,75.632,75.8392,75.6071,75.7895,1200.0
2021-06-16 12:00:00,91.51,91.71,91.27,91.27,1009.0,75.8475,76.0132,75.6486,75.6486,1009.0
2021-06-16 12:10:00,91.29,91.29,90.23,90.23,4145.0,75.6651,75.6651,74.7866,74.7866,4145.0
2021-06-16 12:20:00,90.28,90.28,90.17,90.25,800.0,74.828,74.828,74.7368,74.8031,800.0
2021-06-16 12:30:00,90.28,90.45,90.15,90.15,900.0,74.828,74.9689,74.7203,74.7203,900.0
2021-06-16 12:40:00,90.08,90.11,90.05,90.07,500.0,74.6622,74.6871,74.6374,74.6539,500.0
2021-06-16 12:50:00,90.05,90.05,89.9,89.91,543.0,74.6374,74.6374,74.513,74.5213,543.0
2021-06-16 13:00:00,89.74,89.74,89.42,89.42,300.0,74.3804,74.3804,74.1152,74.1152,300.0
2021-06-16 13:10:00,89.55,89.81,89.55,89.67,949.0,74.2229,74.4384,74.2229,74.3224,949.0
2021-06-16 13:20:00,89.5,89.74,89.37,89.37,1185.0,74.1815,74.3804,74.0738,74.0738,1185.0
2021-06-16 13:30:00,89.42,89.65,89.42,89.65,1000.0,74.1152,74.3058,74.1152,74.3058,1000.0
2021-06-16 13:40:00,89.77,89.92,89.77,89.83,500.0,74.4053,74.5296,74.4053,74.455,500.0
2021-06-16 13:50:00,89.77,90.17,89.77,90.17,800.0,74.4053,74.7368,74.4053,74.7368,800.0
2021-06-16 14:00:00,89.76,90.37,89.53,90.16,3700.0,74.397,74.9026,74.2064,74.7285,3700.0
2021-06-16 14:10:00,90.24,90.48,89.57,89.7,4398.0,74.7948,74.9938,74.2395,74.3473,4398.0
2021-06-16 14:20:00,89.87,90.22,89.87,90.22,1923.0,74.4882,74.7783,74.4882,74.7783,1923.0
2021-06-16 14:30:00,90.0,90.41,89.88,90.3,1475.0,74.5959,74.9358,74.4965,74.8446,1475.0
2021-06-16 14:40:00,90.19,90.19,89.4,89.46,1942.0,74.7534,74.7534,74.0986,74.1483,1942.0
2021-06-16 14:50:00,89.63,90.01,89.63,89.87,1470.0,74.2893,74.6042,74.2893,74.4882,1470.0
2021-06-16 15:00:00,89.8,90.24,89.8,90.24,2564.0,74.4302,74.7948,74.4302,74.7948,2564.0
2021-06-16 15:10:00,90.26,90.71,90.26,90.71,4606.0,74.8114,75.1844,74.8114,75.1844,4606.0
2021-06-16 15:20:00,90.77,91.01,90.77,90.88,2582.0,75.2341,75.4331,75.2341,75.3253,2582.0
2021-06-16 15:30:00,90.7,90.7,90.55,90.67,800.0,75.1761,75.1761,75.0518,75.1512,800.0
2021-06-16 15:40:00,90.75,90.9,90.53,90.78,2635.0,75.2176,75.3419,75.0352,75.2424,2635.0
2021-06-16 15:50:00,90.83,90.84,90.4,90.4,3920.0,75.2839,75.2922,74.9275,74.9275,3920.0
2021-06-17 09:30:00,89.71,91.05,89.71,91.05,3600.0,74.3556,75.4662,74.3556,75.4662,3600.0
2021-06-17 09:40:00,89.99,90.07,89.92,89.92,800.0,74.5876,74.6539,74.5296,74.5296,800.0
2021-06-17 09:50:00,90.07,90.1,89.5,89.5,2600.0,74.6539,74.6788,74.1815,74.1815,2600.0
2021-06-17 10:00:00,89.8,89.87,89.06,89.18,2432.0,74.4302,74.4882,73.8168,73.9163,2432.0
2021-06-17 10:10:00,89.05,89.17,88.98,89.14,21600.0,73.8085,73.908,73.7505,73.8831,21600.0
2021-06-17 10:20:00,89.21,89.38,88.69,88.77,1357.0,73.9411,74.082,73.5101,73.5764,1357.0
2021-06-17 10:30:00,88.59,88.59,88.19,88.39,2236.0,73.4273,73.4273,73.0957,73.2615,2236.0
2021-06-17 10:40:00,88.35,88.52,88.15,88.24,2772.0,73.2283,73.3692,73.0626,73.1372,2772.0
2021-06-17 10:50:00,88.27,88.27,87.98,87.98,975.0,73.162,73.162,72.9217,72.9217,975.0
2021-06-17 11:00:00,87.91,87.91,86.88,86.94,3442.0,72.8636,72.8636,72.0099,72.0597,3442.0
2021-06-17 11:10:00,87.01,87.01,86.57,86.65,1780.0,72.1177,72.1177,71.753,71.8193,1780.0
2021-06-17 11:20:00,86.84,86.84,86.33,86.49,3142.0,71.9768,71.9768,71.5541,71.6867,3142.0
2021-06-17 11:30:00,86.51,86.6,86.13,86.42,2844.0,71.7033,71.7779,71.3883,71.6287,2844.0
2021-06-17 11:40:00,86.3,86.31,85.98,86.09,4221.0,71.5292,71.5375,71.264,71.3551,4221.0
2021-06-17 11:50:00,85.9,85.9,84.95,85.11,7348.0,71.1977,71.1977,70.4103,70.5429,7348.0
2021-06-17 12:00:00,85.18,85.59,85.18,85.45,3134.0,70.6009,70.9407,70.6009,70.8247,3134.0
2021-06-17 12:10:00,85.35,85.6,84.88,84.88,5452.0,70.7418,70.949,70.3522,70.3522,5452.0
2021-06-17 12:20:00,84.75,84.9,84.35,84.4,8872.0,70.2445,70.3688,69.913,69.9544,8872.0
2021-06-17 12:30:00,84.32,84.81,84.22,84.81,14934.0,69.8881,70.2942,69.8052,70.2942,14934.0
2021-06-17 12:40:00,84.92,85.67,84.71,85.67,5077.0,70.3854,71.007,70.2113,71.007,5077.0
2021-06-17 12:50:00,85.67,85.98,85.61,85.86,4500.0,71.007,71.264,70.9573,71.1645,4500.0
2021-06-17 13:00:00,85.9,86.3,85.75,86.27,3987.0,71.1977,71.5292,71.0733,71.5043,3987.0
2021-06-17 13:10:00,86.25,86.25,85.82,86.2,2806.0,71.4878,71.4878,71.1314,71.4463,2806.0
2021-06-17 13:20:00,86.29,86.3,85.94,85.98,2645.0,71.5209,71.5292,71.2308,71.264,2645.0
2021-06-17 13:30:00,86.02,86.25,85.92,86.07,1710.0,71.2971,71.4878,71.2142,71.3386,1710.0
2021-06-17 13:40:00,86.09,86.49,85.9,86.49,2842.0,71.3551,71.6867,71.1977,71.6867,2842.0
2021-06-17 13:50:00,86.51,86.66,86.47,86.5,3035.0,71.7033,71.8276,71.6701,71.695,3035.0
2021-06-17 14:00:00,86.46,86.55,86.29,86.3,7575.0,71.6618,71.7364,71.5209,71.5292,7575.0
2021-06-17 14:10:00,86.18,86.38,86.08,86.38,5603.0,71.4297,71.5955,71.3469,71.5955,5603.0
2021-06-17 14:20:00,86.26,86.48,86.26,86.38,2200.0,71.496,71.6784,71.496,71.5955,2200.0
2021-06-17 14:30:00,86.4,86.4,86.12,86.12,2721.0,71.6121,71.6121,71.38,71.38,2721.0
2021-06-17 14:40:00,86.18,86.23,86.04,86.13,4533.0,71.4297,71.4712,71.3137,71.3883,4533.0
2021-06-17 14:50:00,86.16,86.28,86.14,86.19,2360.0,71.4132,71.5126,71.3966,71.438,2360.0
2021-06-17 15:00:00,86.01,86.13,85.97,86.11,3593.0,71.2888,71.3883,71.2557,71.3717,3593.0
2021-06-17 15:10:00,86.18,86.36,86.13,86.36,3873.0,71.4297,71.5789,71.3883,71.5789,3873.0
2021-06-17 15:20:00,86.37,86.4,86.18,86.32,3548.0,71.5872,71.6121,71.4297,71.5458,3548.0
2021-06-17 15:30:00,86.33,87.04,86.33,87.02,5593.0,71.5541,72.1425,71.5541,72.126,5593.0
2021-06-17 15:40:00,87.06,87.06,86.68,86.69,7303.0,72.1591,72.1591,71.8442,71.8525,7303.0
2021-06-17 15:50:00,86.82,87.17,86.82,86.89,20402.0,71.9602,72.2503,71.9602,72.0182,20402.0
2021-06-18 09:30:00,84.22,86.49,84.22,85.55,16285.0,69.8052,71.6867,69.8052,70.9076,16285.0
2021-06-18 09:40:00,86.0,86.73,85.72,86.67,3834.0,71.2806,71.8856,71.0485,71.8359,3834.0
2021-06-18 09:50:00,86.54,86.9,86.24,86.66,2384.0,71.7281,72.0265,71.4795,71.8276,2384.0
2021-06-18 10:00:00,87.0,87.22,86.81,86.92,1800.0,72.1094,72.2917,71.9519,72.0431,1800.0
2021-06-18 10:10:00,86.75,87.16,86.47,86.5,2240.0,71.9022,72.242,71.6701,71.695,2240.0
2021-06-18 10:20:00,86.53,86.53,86.3,86.39,1005.0,71.7198,71.7198,71.5292,71.6038,1005.0
2021-06-18 10:30:00,86.17,86.34,86.03,86.21,3200.0,71.4215,71.5624,71.3054,71.4546,3200.0
2021-06-18 10:40:00,86.02,86.06,85.54,86.06,3600.0,71.2971,71.3303,70.8993,71.3303,3600.0
2021-06-18 10:50:00,86.2,86.35,86.02,86.23,2279.0,71.4463,71.5706,71.2971,71.4712,2279.0
2021-06-18 11:00:00,86.1,86.25,86.05,86.16,1750.0,71.3634,71.4878,71.322,71.4132,1750.0
2021-06-18 11:10:00,86.19,86.53,86.13,86.19,2327.0,71.438,71.7198,71.3883,71.438,2327.0
2021-06-18 11:20:00,86.29,86.3,85.93,85.99,1150.0,71.5209,71.5292,71.2225,71.2723,1150.0
2021-06-18 11:30:00,86.08,86.15,86.08,86.15,500.0,71.3469,71.4049,71.3469,71.4049,500.0
2021-06-18 11:40:00,86.09,86.14,86.09,86.1,700.0,71.3551,71.3966,71.3551,71.3634,700.0
2021-06-18 11:50:00,86.04,86.45,86.04,86.23,1700.0,71.3137,71.6535,71.3137,71.4712,1700.0
2021-06-18 12:00:00,86.13,86.2,86.13,86.17,600.0,71.3883,71.4463,71.3883,71.4215,600.0
2021-06-18 12:10:00,86.31,86.31,86.1,86.22,800.0,71.5375,71.5375,71.3634,71.4629,800.0
2021-06-18 12:20:00,86.41,86.48,86.17,86.24,2458.0,71.6204,71.6784,71.4215,71.4795,2458.0
2021-06-18 12:30:00,86.26,86.26,86.09,86.1,2582.0,71.496,71.496,71.3551,71.3634,2582.0
2021-06-18 12:40:00,86.07,86.32,85.98,86.27,9572.0,71.3386,71.5458,71.264,71.5043,9572.0
2021-06-18 12:50:00,86.19,86.28,86.13,86.15,800.0,71.438,71.5126,71.3883,71.4049,800.0
2021-06-18 13:00:00,86.11,86.13,86.1,86.13,400.0,71.3717,71.3883,71.3634,71.3883,400.0
2021-06-18 13:10:00,86.05,86.13,85.96,86.12,1299.0,71.322,71.3883,71.2474,71.38,1299.0
2021-06-18 13:20:00,86.06,86.06,85.73,85.94,300.0,71.3303,71.3303,71.0568,71.2308,300.0
2021-06-18 13:30:00,85.95,86.09,85.95,86.02,700.0,71.2391,71.3551,71.2391,71.2971,700.0
2021-06-18 13:40:00,86.05,86.05,85.9,85.9,600.0,71.322,71.322,71.1977,71.1977,600.0
2021-06-18 13:50:00,86.02,86.02,85.98,85.98,400.0,71.2971,71.2971,71.264,71.264,400.0
2021-06-18 14:00:00,86.05,86.38,86.03,86.25,1100.0,71.322,71.5955,71.3054,71.4878,1100.0
2021-06-18 14:10:00,86.32,86.32,86.27,86.27,300.0,71.5458,71.5458,71.5043,71.5043,300.0
2021-06-18 14:20:00,86.3,86.3,86.0,86.05,1085.0,71.5292,71.5292,71.2806,71.322,1085.0
2021-06-18 14:30:00,86.05,86.07,85.92,85.92,789.0,71.322,71.3386,71.2142,71.2142,789.0
2021-06-18 14:40:00,85.82,85.82,85.68,85.68,600.0,71.1314,71.1314,71.0153,71.0153,600.0
2021-06-18 14:50:00,85.68,85.68,85.52,85.52,1000.0,71.0153,71.0153,70.8827,70.8827,1000.0
2021-06-18 15:00:00,85.5,85.68,85.3,85.3,1327.0,70.8661,71.0153,70.7004,70.7004,1327.0
2021-06-18 15:10:00,85.36,86.0,85.36,86.0,1205.0,70.7501,71.2806,70.7501,71.2806,1205.0
2021-06-18 15:20:00,86.05,86.2,85.95,85.97,2100.0,71.322,71.4463,71.2391,71.2557,2100.0
2021-06-18 15:30:00,85.99,86.05,85.85,86.02,2400.0,71.2723,71.322,71.1562,71.2971,2400.0
2021-06-18 15:40:00,85.98,85.98,85.43,85.46,2605.0,71.264,71.264,70.8081,70.833,2605.0
2021-06-18 15:50:00,85.81,86.95,85.81,86.17,37322.0,71.1231,72.068,71.1231,71.4215,37322.0
2021-06-21 09:30:00,87.25,88.01,86.78,88.0,3050.0,72.3166,72.9465,71.927,72.9382,3050.0
2021-06-21 09:40:00,87.92,88.38,87.82,88.38,4162.0,72.8719,73.2532,72.789,73.2532,4162.0
2021-06-21 09:50:00,88.17,88.29,88.03,88.06,1893.0,73.0791,73.1786,72.9631,72.988,1893.0
2021-06-21 10:00:00,87.92,89.23,87.92,89.23,4420.0,72.8719,73.9577,72.8719,73.9577,4420.0
2021-06-21 10:10:00,89.15,89.83,89.14,89.72,2687.0,73.8914,74.455,73.8831,74.3638,2687.0
2021-06-21 10:20:00,89.65,89.75,89.49,89.75,600.0,74.3058,74.3887,74.1732,74.3887,600.0
2021-06-21 10:30:00,89.52,89.65,89.32,89.32,800.0,74.1981,74.3058,74.0323,74.0323,800.0
2021-06-21 10:40:00,89.3,89.33,88.96,89.0,1064.0,74.0157,74.0406,73.7339,73.7671,1064.0
2021-06-21 10:50:00,89.09,89.17,88.96,88.96,1518.0,73.8417,73.908,73.7339,73.7339,1518.0
2021-06-21 11:00:00,88.5,88.55,88.13,88.16,1560.0,73.3527,73.3941,73.046,73.0709,1560.0
2021-06-21 11:10:00,88.19,88.73,88.19,88.73,1500.0,73.0957,73.5433,73.0957,73.5433,1500.0
2021-06-21 11:20:00,88.78,89.0,88.78,88.96,1250.0,73.5847,73.7671,73.5847,73.7339,1250.0
2021-06-21 11:30:00,89.0,89.22,89.0,89.22,200.0,73.7671,73.9494,73.7671,73.9494,200.0
2021-06-21 11:40:00,89.23,89.29,89.23,89.29,500.0,73.9577,74.0074,73.9577,74.0074,500.0
2021-06-21 11:50:00,89.36,89.59,89.36,89.5,1100.0,74.0655,74.2561,74.0655,74.1815,1100.0
2021-06-21 12:00:00,89.6,89.72,89.51,89.51,899.0,74.2644,74.3638,74.1898,74.1898,899.0
2021-06-21 12:10:00,89.82,90.01,89.82,89.88,2404.0,74.4467,74.6042,74.4467,74.4965,2404.0
2021-06-21 12:20:00,90.09,90.18,90.09,90.18,1020.0,74.6705,74.7451,74.6705,74.7451,1020.0
2021-06-21 12:30:00,90.22,90.28,90.12,90.15,2650.0,74.7783,74.828,74.6954,74.7203,2650.0
2021-06-21 12:40:00,90.02,90.29,89.96,90.29,500.0,74.6125,74.8363,74.5628,74.8363,500.0
2021-06-21 12:50:00,90.31,90.45,90.31,90.43,300.0,74.8529,74.9689,74.8529,74.9523,300.0
2021-06-21 13:00:00,90.44,90.84,90.44,90.69,3062.0,74.9606,75.2922,74.9606,75.1678,3062.0
2021-06-21 13:10:00,90.62,90.82,90.45,90.82,1200.0,75.1098,75.2756,74.9689,75.2756,1200.0
2021-06-21 13:20:00,90.73,90.74,90.63,90.7,440.0,75.201,75.2093,75.1181,75.1761,440.0
2021-06-21 13:30:00,90.85,91.18,90.83,91.18,4696.0,75.3004,75.574,75.2839,75.574,4696.0
2021-06-21 13:40:00,91.12,91.29,90.95,91.28,600.0,75.5242,75.6651,75.3833,75.6568,600.0
2021-06-21 13:50:00,91.24,91.29,91.24,91.29,200.0,75.6237,75.6651,75.6237,75.6651,200.0
2021-06-21 14:00:00,91.44,91.5,91.29,91.29,500.0,75.7895,75.8392,75.6651,75.6651,500.0
2021-06-21 14:10:00,91.25,91.51,91.25,91.51,560.0,75.632,75.8475,75.632,75.8475,560.0
2021-06-21 14:20:00,91.45,91.51,91.4,91.48,1300.0,75.7977,75.8475,75.7563,75.8226,1300.0
2021-06-21 14:30:00,91.31,91.31,91.28,91.28,200.0,75.6817,75.6817,75.6568,75.6568,200.0
2021-06-21 14:40:00,91.3,91.33,90.94,90.94,600.0,75.6734,75.6983,75.375,75.375,600.0
2021-06-21 14:50:00,91.16,91.34,91.16,91.33,745.0,75.5574,75.7066,75.5574,75.6983,745.0
2021-06-21 15:00:00,91.29,91.35,91.22,91.35,400.0,75.6651,75.7149,75.6071,75.7149,400.0
2021-06-21 15:10:00,91.39,91.45,91.32,91.32,1112.0,75.748,75.7977,75.69,75.69,1112.0
2021-06-21 15:20:00,91.42,92.24,91.42,92.13,3848.0,75.7729,76.4525,75.7729,76.3614,3848.0
2021-06-21 15:30:00,92.19,92.31,92.02,92.08,3747.0,76.4111,76.5106,76.2702,76.3199,3747.0
2021-06-21 15:40:00,92.14,92.14,91.8,91.94,3802.0,76.3697,76.3697,76.0878,76.2039,3802.0
2021-06-21 15:50:00,91.88,91.97,91.48,91.48,11136.0,76.1542,76.2287,75.8226,75.8226,11136.0
2021-06-22 09:30:00,90.45,90.45,88.68,89.65,8238.0,74.9689,74.9689,73.5019,74.3058,8238.0
2021-06-22 09:40:00,89.73,90.71,89.44,90.36,6680.0,74.3721,75.1844,74.1318,74.8943,6680.0
2021-06-22 09:50:00,90.22,90.22,89.36,89.54,34742.0,74.7783,74.7783,74.0655,74.2147,34742.0
2021-06-22 10:00:00,89.42,89.42,89.2,89.26,2710.0,74.1152,74.1152,73.9328,73.9826,2710.0
2021-06-22 10:10:00,89.64,90.25,89.64,90.21,2300.0,74.2975,74.8031,74.2975,74.77,2300.0
2021-06-22 10:20:00,90.04,90.15,89.82,90.06,1600.0,74.6291,74.7203,74.4467,74.6457,1600.0
2021-06-22 10:30:00,89.69,89.71,89.5,89.57,3346.0,74.339,74.3556,74.1815,74.2395,3346.0
2021-06-22 10:40:00,89.85,90.19,89.85,90.19,700.0,74.4716,74.7534,74.4716,74.7534,700.0
2021-06-22 10:50:00,90.12,90.67,90.04,90.61,3174.0,74.6954,75.1512,74.6291,75.1015,3174.0
2021-06-22 11:00:00,90.57,90.81,90.46,90.81,2326.0,75.0684,75.2673,74.9772,75.2673,2326.0
2021-06-22 11:10:00,90.82,91.07,90.82,91.07,1200.0,75.2756,75.4828,75.2756,75.4828,1200.0
2021-06-22 11:20:00,90.92,91.01,90.58,90.58,1257.0,75.3585,75.4331,75.0767,75.0767,1257.0
2021-06-22 11:30:00,90.45,90.45,90.13,90.13,1000.0,74.9689,74.9689,74.7037,74.7037,1000.0
2021-06-22 11:40:00,90.12,90.12,89.87,89.92,1500.0,74.6954,74.6954,74.4882,74.5296,1500.0
2021-06-22 11:50:00,89.9,90.1,89.82,89.82,20210.0,74.513,74.6788,74.4467,74.4467,20210.0
2021-06-22 12:00:00,89.86,90.34,89.79,89.79,1386.0,74.4799,74.8777,74.4219,74.4219,1386.0
2021-06-22 12:10:00,89.6,89.86,89.59,89.86,800.0,74.2644,74.4799,74.2561,74.4799,800.0
2021-06-22 12:20:00,89.83,90.08,89.83,90.06,500.0,74.455,74.6622,74.455,74.6457,500.0
2021-06-22 12:30:00,89.97,90.24,89.97,90.18,1092.0,74.5711,74.7948,74.5711,74.7451,1092.0
2021-06-22 12:40:00,90.21,90.22,90.13,90.21,1300.0,74.77,74.7783,74.7037,74.77,1300.0
2021-06-22 12:50:00,90.4,90.41,90.35,90.35,1027.0,74.9275,74.9358,74.886,74.886,1027.0
2021-06-22 13:00:00,90.44,90.59,90.44,90.56,1000.0,74.9606,75.0849,74.9606,75.0601,1000.0
2021-06-22 13:10:00,90.6,90.6,90.49,90.49,1100.0,75.0932,75.0932,75.0021,75.0021,1100.0
2021-06-22 13:20:00,90.49,90.64,90.49,90.61,900.0,75.0021,75.1264,75.0021,75.1015,900.0
2021-06-22 13:30:00,90.61,90.71,90.58,90.58,1200.0,75.1015,75.1844,75.0767,75.0767,1200.0
2021-06-22 13:40:00,90.57,90.65,90.5,90.65,800.0,75.0684,75.1347,75.0103,75.1347,800.0
2021-06-22 13:50:00,90.59,90.59,90.46,90.56,1900.0,75.0849,75.0849,74.9772,75.0601,1900.0
2021-06-22 14:00:00,90.53,90.53,90.35,90.35,1100.0,75.0352,75.0352,74.886,74.886,1100.0
2021-06-22 14:10:00,90.32,90.82,90.32,90.79,1200.0,74.8612,75.2756,74.8612,75.2507,1200.0
2021-06-22 14:20:00,90.84,91.01,90.84,91.01,2762.0,75.2922,75.4331,75.2922,75.4331,2762.0
2021-06-22 14:30:00,90.95,91.05,90.91,91.03,2800.0,75.3833,75.4662,75.3502,75.4496,2800.0
2021-06-22 14:40:00,91.1,91.41,91.06,91.06,3700.0,75.5077,75.7646,75.4745,75.4745,3700.0
2021-06-22 14:50:00,91.16,91.26,91.12,91.16,1655.0,75.5574,75.6403,75.5242,75.5574,1655.0
2021-06-22 15:00:00,91.18,91.3,91.18,91.27,2400.0,75.574,75.6734,75.574,75.6486,2400.0
2021-06-22 15:10:00,91.3,91.39,91.21,91.39,1100.0,75.6734,75.748,75.5988,75.748,1100.0
2021-06-22 15:20:00,91.4,91.41,91.12,91.33,2400.0,75.7563,75.7646,75.5242,75.6983,2400.0
2021-06-22 15:30:00,91.35,91.39,91.14,91.39,4900.0,75.7149,75.748,75.5408,75.748,4900.0
2021-06-22 15:40:00,91.38,91.47,91.35,91.46,7333.0,75.7397,75.8143,75.7149,75.806,7333.0
2021-06-22 15:50:00,91.37,91.64,91.33,91.33,10520.0,75.7314,75.9552,75.6983,75.6983,10520.0
2021-06-23 09:30:00,92.56,94.06,92.56,93.9,4700.0,76.7178,77.961,76.7178,77.8284,4700.0
2021-06-23 09:40:00,93.92,95.23,93.91,95.23,10102.0,77.845,78.9308,77.8367,78.9308,10102.0
2021-06-23 09:50:00,95.25,95.25,94.75,94.79,40605.0,78.9474,78.9474,78.5329,78.5661,40605.0
2021-06-23 10:00:00,94.73,95.75,94.66,95.75,13231.0,78.5164,79.3618,78.4583,79.3618,13231.0
2021-06-23 10:10:00,95.72,95.74,94.95,95.01,4170.0,79.3369,79.3535,78.6987,78.7484,4170.0
2021-06-23 10:20:00,95.06,95.11,94.76,95.11,1898.0,78.7899,78.8313,78.5412,78.8313,1898.0
2021-06-23 10:30:00,95.21,95.41,94.88,94.9,2400.0,78.9142,79.08,78.6407,78.6573,2400.0
2021-06-23 10:40:00,94.89,95.04,94.65,94.65,1300.0,78.649,78.7733,78.45,78.45,1300.0
2021-06-23 10:50:00,94.37,94.73,94.37,94.69,1865.0,78.218,78.5164,78.218,78.4832,1865.0
2021-06-23 11:00:00,94.67,94.67,94.2,94.23,1100.0,78.4666,78.4666,78.0771,78.1019,1100.0
2021-06-23 11:10:00,94.1,94.23,94.06,94.19,1200.0,77.9942,78.1019,77.961,78.0688,1200.0
2021-06-23 11:20:00,94.11,94.19,93.76,93.76,1855.0,78.0025,78.0688,77.7124,77.7124,1855.0
2021-06-23 11:30:00,93.79,93.82,93.35,93.78,1317.0,77.7372,77.7621,77.3726,77.729,1317.0
2021-06-23 11:40:00,93.82,93.84,93.77,93.84,600.0,77.7621,77.7787,77.7207,77.7787,600.0
2021-06-23 11:50:00,94.04,94.23,93.95,93.95,1300.0,77.9445,78.1019,77.8699,77.8699,1300.0
2021-06-23 12:00:00,93.94,94.07,93.77,93.89,1100.0,77.8616,77.9693,77.7207,77.8201,1100.0
2021-06-23 12:10:00,93.86,93.97,93.76,93.76,1600.0,77.7953,77.8864,77.7124,77.7124,1600.0
2021-06-23 12:20:00,93.76,93.78,93.6,93.6,7244.0,77.7124,77.729,77.5798,77.5798,7244.0
2021-06-23 12:30:00,93.75,93.75,92.96,92.96,1600.0,77.7041,77.7041,77.0493,77.0493,1600.0
2021-06-23 12:40:00,92.85,93.06,92.85,92.85,2500.0,76.9581,77.1322,76.9581,76.9581,2500.0
2021-06-23 12:50:00,92.92,93.03,92.72,92.81,923.0,77.0161,77.1073,76.8504,76.925,923.0
2021-06-23 13:00:00,92.75,92.9,92.75,92.83,800.0,76.8752,76.9996,76.8752,76.9416,800.0
2021-06-23 13:10:00,92.91,92.91,92.62,92.62,1000.0,77.0079,77.0079,76.7675,76.7675,1000.0
2021-06-23 13:20:00,92.69,92.69,92.61,92.62,800.0,76.8255,76.8255,76.7592,76.7675,800.0
2021-06-23 13:30:00,92.51,92.93,92.5,92.78,1000.0,76.6763,77.0244,76.668,76.9001,1000.0
2021-06-23 13:40:00,92.78,92.78,92.58,92.58,1000.0,76.9001,76.9001,76.7343,76.7343,1000.0
2021-06-23 13:50:00,92.73,92.73,92.69,92.7,600.0,76.8587,76.8587,76.8255,76.8338,600.0
2021-06-23 14:00:00,92.94,92.94,92.7,92.73,1600.0,77.0327,77.0327,76.8338,76.8587,1600.0
2021-06-23 14:10:00,92.83,92.83,92.64,92.64,2800.0,76.9416,76.9416,76.7841,76.7841,2800.0
2021-06-23 14:20:00,92.5,92.55,92.36,92.42,2000.0,76.668,76.7095,76.552,76.6017,2000.0
2021-06-23 14:30:00,92.26,92.27,92.19,92.2,2705.0,76.4691,76.4774,76.4111,76.4194,2705.0
2021-06-23 14:40:00,92.1,92.28,92.06,92.24,13364.0,76.3365,76.4857,76.3033,76.4525,13364.0
2021-06-23 14:50:00,92.21,92.71,92.14,92.71,15537.0,76.4277,76.8421,76.3697,76.8421,15537.0
2021-06-23 15:00:00,92.63,92.83,92.59,92.7,1452.0,76.7758,76.9416,76.7426,76.8338,1452.0
2021-06-23 15:10:00,92.75,92.75,92.42,92.42,1300.0,76.8752,76.8752,76.6017,76.6017,1300.0
2021-06-23 15:20:00,92.59,92.59,92.43,92.43,4954.0,76.7426,76.7426,76.61,76.61,4954.0
2021-06-23 15:30:00,92.46,92.58,92.44,92.52,1600.0,76.6349,76.7343,76.6183,76.6846,1600.0
2021-06-23 15:40:00,92.59,92.71,92.19,92.2,3300.0,76.7426,76.8421,76.4111,76.4194,3300.0
2021-06-23 15:50:00,92.16,92.17,91.81,91.93,8600.0,76.3862,76.3945,76.0961,76.1956,8600.0
2021-06-24 09:30:00,91.5,92.17,91.11,92.04,3582.0,75.8392,76.3945,75.5159,76.2868,3582.0
2021-06-24 09:40:00,92.4,92.66,91.9,91.94,2100.0,76.5851,76.8006,76.1707,76.2039,2100.0
2021-06-24 09:50:00,92.19,92.48,91.96,91.96,2595.0,76.4111,76.6515,76.2205,76.2205,2595.0
2021-06-24 10:00:00,91.93,92.05,91.16,91.16,1700.0,76.1956,76.2951,75.5574,75.5574,1700.0
2021-06-24 10:10:00,91.55,91.99,91.55,91.97,3593.0,75.8806,76.2453,75.8806,76.2287,3593.0
2021-06-24 10:20:00,92.36,92.63,92.21,92.59,900.0,76.552,76.7758,76.4277,76.7426,900.0
2021-06-24 10:30:00,92.54,93.03,92.51,92.99,2583.0,76.7012,77.1073,76.6763,77.0742,2583.0
2021-06-24 10:40:00,93.14,93.25,92.93,93.03,2454.0,77.1985,77.2897,77.0244,77.1073,2454.0
2021-06-24 10:50:00,93.05,93.13,92.89,93.13,1300.0,77.1239,77.1902,76.9913,77.1902,1300.0
2021-06-24 11:00:00,93.18,93.36,93.18,93.35,1000.0,77.2316,77.3808,77.2316,77.3726,1000.0
2021-06-24 11:10:00,93.39,93.53,93.23,93.51,1800.0,77.4057,77.5217,77.2731,77.5052,1800.0
2021-06-24 11:20:00,93.4,93.49,93.3,93.4,1600.0,77.414,77.4886,77.3311,77.414,1600.0
2021-06-24 11:30:00,93.44,93.66,93.43,93.43,2000.0,77.4471,77.6295,77.4389,77.4389,2000.0
2021-06-24 11:40:00,93.57,93.67,93.52,93.52,1100.0,77.5549,77.6378,77.5135,77.5135,1100.0
2021-06-24 11:50:00,93.39,93.39,93.22,93.33,1000.0,77.4057,77.4057,77.2648,77.356,1000.0
2021-06-24 12:00:00,93.66,93.67,93.57,93.67,1300.0,77.6295,77.6378,77.5549,77.6378,1300.0
2021-06-24 12:10:00,93.72,93.72,93.66,93.67,700.0,77.6792,77.6792,77.6295,77.6378,700.0
2021-06-24 12:20:00,93.64,93.86,93.61,93.81,1200.0,77.6129,77.7953,77.5881,77.7538,1200.0
2021-06-24 12:30:00,93.82,93.82,93.59,93.66,1600.0,77.7621,77.7621,77.5715,77.6295,1600.0
2021-06-24 12:40:00,93.7,93.89,93.62,93.89,1769.0,77.6626,77.8201,77.5963,77.8201,1769.0
2021-06-24 12:50:00,93.8,93.83,93.76,93.83,600.0,77.7455,77.7704,77.7124,77.7704,600.0
2021-06-24 13:00:00,93.77,93.77,93.61,93.75,1000.0,77.7207,77.7207,77.5881,77.7041,1000.0
2021-06-24 13:10:00,93.65,93.7,93.54,93.54,1600.0,77.6212,77.6626,77.53,77.53,1600.0
2021-06-24 13:20:00,93.58,93.62,93.53,93.53,700.0,77.5632,77.5963,77.5217,77.5217,700.0
2021-06-24 13:30:00,93.52,93.52,93.44,93.47,1400.0,77.5135,77.5135,77.4471,77.472,1400.0
2021-06-24 13:40:00,93.47,93.54,93.1,93.1,4500.0,77.472,77.53,77.1653,77.1653,4500.0
2021-06-24 13:50:00,93.16,93.35,93.14,93.22,1500.0,77.2151,77.3726,77.1985,77.2648,1500.0
2021-06-24 14:00:00,93.23,93.3,92.96,92.96,3430.0,77.2731,77.3311,77.0493,77.0493,3430.0
2021-06-24 14:10:00,93.05,93.44,93.05,93.44,1300.0,77.1239,77.4471,77.1239,77.4471,1300.0
2021-06-24 14:20:00,93.52,93.59,93.48,93.58,2452.0,77.5135,77.5715,77.4803,77.5632,2452.0
2021-06-24 14:30:00,93.55,93.72,93.49,93.71,2017.0,77.5383,77.6792,77.4886,77.6709,2017.0
2021-06-24 14:40:00,93.72,94.1,93.72,94.1,6654.0,77.6792,77.9942,77.6792,77.9942,6654.0
2021-06-24 14:50:00,94.09,94.17,94.0,94.03,2400.0,77.9859,78.0522,77.9113,77.9362,2400.0
2021-06-24 15:00:00,94.06,94.16,93.76,93.9,2339.0,77.961,78.0439,77.7124,77.8284,2339.0
2021-06-24 15:10:00,93.85,94.24,93.79,94.24,4576.0,77.787,78.1102,77.7372,78.1102,4576.0
2021-06-24 15:20:00,94.23,94.25,94.03,94.07,5131.0,78.1019,78.1185,77.9362,77.9693,5131.0
2021-06-24 15:30:00,94.14,94.44,94.07,94.3,3370.0,78.0273,78.276,77.9693,78.16,3370.0
2021-06-24 15:40:00,94.34,94.37,94.1,94.17,4890.0,78.1931,78.218,77.9942,78.0522,4890.0
2021-06-24 15:50:00,94.19,94.37,94.05,94.27,6015.0,78.0688,78.218,77.9527,78.1351,6015.0
2021-06-25 09:30:00,94.66,95.12,93.89,93.89,1100.0,78.4583,78.8396,77.8201,77.8201,1100.0
2021-06-25 09:40:00,93.74,94.29,93.56,94.29,3210.0,77.6958,78.1517,77.5466,78.1517,3210.0
2021-06-25 09:50:00,94.52,94.63,94.4,94.47,900.0,78.3423,78.4335,78.2428,78.3009,900.0
2021-06-25 10:00:00,94.23,94.59,94.1,94.59,2540.0,78.1019,78.4003,77.9942,78.4003,2540.0
2021-06-25 10:10:00,94.88,94.88,94.41,94.41,5797.0,78.6407,78.6407,78.2511,78.2511,5797.0
2021-06-25 10:20:00,94.15,94.15,94.0,94.07,712.0,78.0356,78.0356,77.9113,77.9693,712.0
2021-06-25 10:30:00,94.02,94.15,93.92,94.15,1500.0,77.9279,78.0356,77.845,78.0356,1500.0
2021-06-25 10:40:00,93.92,94.02,93.92,93.98,707.0,77.845,77.9279,77.845,77.8947,707.0
2021-06-25 10:50:00,94.05,94.12,94.0,94.0,900.0,77.9527,78.0108,77.9113,77.9113,900.0
2021-06-25 11:00:00,93.99,94.06,93.95,93.95,875.0,77.903,77.961,77.8699,77.8699,875.0
2021-06-25 11:10:00,93.9,93.95,93.81,93.95,500.0,77.8284,77.8699,77.7538,77.8699,500.0
2021-06-25 11:20:00,93.92,94.04,93.92,94.04,400.0,77.845,77.9445,77.845,77.9445,400.0
2021-06-25 11:30:00,94.04,94.24,94.04,94.1,700.0,77.9445,78.1102,77.9445,77.9942,700.0
2021-06-25 11:40:00,94.16,94.16,94.03,94.03,300.0,78.0439,78.0439,77.9362,77.9362,300.0
2021-06-25 11:50:00,94.03,94.03,94.03,94.03,0.0,77.9362,77.9362,77.9362,77.9362,0.0
2021-06-25 12:00:00,94.03,94.03,94.03,94.03,0.0,77.9362,77.9362,77.9362,77.9362,0.0
2021-06-25 12:10:00,94.7,95.0,94.7,95.0,1010.0,78.4915,78.7401,78.4915,78.7401,1010.0
2021-06-25 12:20:00,95.04,95.09,94.88,94.89,600.0,78.7733,78.8147,78.6407,78.649,600.0
2021-06-25 12:30:00,94.88,94.96,94.88,94.96,200.0,78.6407,78.707,78.6407,78.707,200.0
2021-06-25 12:40:00,94.89,94.89,94.89,94.89,400.0,78.649,78.649,78.649,78.649,400.0
2021-06-25 12:50:00,94.9,94.9,94.83,94.89,800.0,78.6573,78.6573,78.5992,78.649,800.0
2021-06-25 13:00:00,94.8,94.8,94.7,94.7,889.0,78.5744,78.5744,78.4915,78.4915,889.0
2021-06-25 13:10:00,94.63,94.63,94.52,94.53,800.0,78.4335,78.4335,78.3423,78.3506,800.0
2021-06-25 13:20:00,94.62,94.68,94.62,94.67,400.0,78.4252,78.4749,78.4252,78.4666,400.0
2021-06-25 13:30:00,94.64,94.88,94.6,94.86,1700.0,78.4418,78.6407,78.4086,78.6241,1700.0
2021-06-25 13:40:00,94.79,94.79,94.64,94.64,400.0,78.5661,78.5661,78.4418,78.4418,400.0
2021-06-25 13:50:00,94.59,94.68,94.57,94.68,1700.0,78.4003,78.4749,78.3837,78.4749,1700.0
2021-06-25 14:00:00,94.72,94.91,94.69,94.91,1000.0,78.5081,78.6655,78.4832,78.6655,1000.0
2021-06-25 14:10:00,94.95,95.17,94.95,95.17,3551.0,78.6987,78.881,78.6987,78.881,3551.0
2021-06-25 14:20:00,95.23,95.28,95.17,95.24,1400.0,78.9308,78.9722,78.881,78.9391,1400.0
2021-06-25 14:30:00,95.27,95.3,95.07,95.17,1868.0,78.9639,78.9888,78.7982,78.881,1868.0
2021-06-25 14:40:00,95.1,95.31,95.1,95.28,1500.0,78.823,78.9971,78.823,78.9722,1500.0
2021-06-25 14:50:00,95.33,95.39,95.3,95.38,1808.0,79.0137,79.0634,78.9888,79.0551,1808.0
2021-06-25 15:00:00,95.38,95.45,95.13,95.15,3041.0,79.0551,79.1131,78.8479,78.8645,3041.0
2021-06-25 15:10:00,95.24,95.37,95.15,95.32,2300.0,78.9391,79.0468,78.8645,79.0054,2300.0
2021-06-25 15:20:00,95.34,95.34,95.19,95.22,2700.0,79.0219,79.0219,78.8976,78.9225,2700.0
2021-06-25 15:30:00,95.23,95.55,95.22,95.26,6370.0,78.9308,79.196,78.9225,78.9556,6370.0
2021-06-25 15:40:00,95.37,95.56,95.25,95.54,6000.0,79.0468,79.2043,78.9474,79.1877,6000.0
2021-06-25 15:50:00,95.55,96.32,95.55,96.31,86957.0,79.196,79.8342,79.196,79.8259,86957.0
2021-06-28 09:30:00,95.41,95.41,93.5,93.61,7590.0,79.08,79.08,77.4969,77.5881,7590.0
2021-06-28 09:40:00,93.6,93.6,92.21,92.43,6429.0,77.5798,77.5798,76.4277,76.61,6429.0
2021-06-28 09:50:00,92.35,92.93,92.27,92.8,7449.0,76.5437,77.0244,76.4774,76.9167,7449.0
2021-06-28 10:00:00,92.53,92.73,92.51,92.68,4372.0,76.6929,76.8587,76.6763,76.8172,4372.0
2021-06-28 10:10:00,92.5,92.79,91.93,92.79,7565.0,76.668,76.9084,76.1956,76.9084,7565.0
2021-06-28 10:20:00,92.75,93.17,92.46,92.53,6000.0,76.8752,77.2234,76.6349,76.6929,6000.0
2021-06-28 10:30:00,92.54,92.54,92.33,92.39,1953.0,76.7012,76.7012,76.5271,76.5769,1953.0
2021-06-28 10:40:00,92.47,92.7,92.32,92.69,2300.0,76.6432,76.8338,76.5188,76.8255,2300.0
2021-06-28 10:50:00,92.91,93.72,92.9,93.72,2157.0,77.0079,77.6792,76.9996,77.6792,2157.0
2021-06-28 11:00:00,93.89,94.04,93.55,93.57,2500.0,77.8201,77.9445,77.5383,77.5549,2500.0
2021-06-28 11:10:00,93.59,93.61,93.49,93.55,950.0,77.5715,77.5881,77.4886,77.5383,950.0
2021-06-28 11:20:00,93.64,93.65,93.16,93.16,2200.0,77.6129,77.6212,77.2151,77.2151,2200.0
2021-06-28 11:30:00,93.0,93.11,92.78,92.94,1950.0,77.0825,77.1736,76.9001,77.0327,1950.0
2021-06-28 11:40:00,93.03,93.19,92.72,92.73,4072.0,77.1073,77.2399,76.8504,76.8587,4072.0
2021-06-28 11:50:00,92.83,92.83,92.52,92.52,900.0,76.9416,76.9416,76.6846,76.6846,900.0
2021-06-28 12:00:00,92.51,92.55,92.17,92.19,2050.0,76.6763,76.7095,76.3945,76.4111,2050.0
2021-06-28 12:10:00,92.23,92.48,92.12,92.37,3392.0,76.4442,76.6515,76.3531,76.5603,3392.0
2021-06-28 12:20:00,92.37,92.62,92.37,92.42,1908.0,76.5603,76.7675,76.5603,76.6017,1908.0
2021-06-28 12:30:00,92.44,92.5,92.3,92.43,1000.0,76.6183,76.668,76.5023,76.61,1000.0
2021-06-28 12:40:00,92.58,93.09,92.58,93.09,1000.0,76.7343,77.1571,76.7343,77.1571,1000.0
2021-06-28 12:50:00,93.07,93.26,93.03,93.11,1480.0,77.1405,77.298,77.1073,77.1736,1480.0
2021-06-28 13:00:00,93.09,93.09,92.71,92.85,1300.0,77.1571,77.1571,76.8421,76.9581,1300.0
2021-06-28 13:10:00,92.89,92.89,92.44,92.54,2250.0,76.9913,76.9913,76.6183,76.7012,2250.0
2021-06-28 13:20:00,92.51,92.51,91.97,92.12,2563.0,76.6763,76.6763,76.2287,76.3531,2563.0
2021-06-28 13:30:00,92.13,92.37,91.93,92.37,3737.0,76.3614,76.5603,76.1956,76.5603,3737.0
2021-06-28 13:40:00,92.48,92.76,92.48,92.76,700.0,76.6515,76.8835,76.6515,76.8835,700.0
2021-06-28 13:50:00,92.91,92.91,92.44,92.48,2000.0,77.0079,77.0079,76.6183,76.6515,2000.0
2021-06-28 14:00:00,92.39,92.67,92.35,92.53,1100.0,76.5769,76.8089,76.5437,76.6929,1100.0
2021-06-28 14:10:00,92.42,92.45,92.25,92.34,2600.0,76.6017,76.6266,76.4608,76.5354,2600.0
2021-06-28 14:20:00,92.35,92.71,92.35,92.71,1900.0,76.5437,76.8421,76.5437,76.8421,1900.0
2021-06-28 14:30:00,92.77,92.77,92.63,92.73,1300.0,76.8918,76.8918,76.7758,76.8587,1300.0
2021-06-28 14:40:00,92.69,92.8,92.6,92.72,1848.0,76.8255,76.9167,76.7509,76.8504,1848.0
2021-06-28 14:50:00,92.77,92.87,92.67,92.75,28935.0,76.8918,76.9747,76.8089,76.8752,28935.0
2021-06-28 15:00:00,92.77,92.84,92.55,92.71,2600.0,76.8918,76.9498,76.7095,76.8421,2600.0
2021-06-28 15:10:00,92.69,92.83,92.67,92.68,1600.0,76.8255,76.9416,76.8089,76.8172,1600.0
2021-06-28 15:20:00,92.65,92.7,92.47,92.7,2200.0,76.7924,76.8338,76.6432,76.8338,2200.0
2021-06-28 15:30:00,92.81,92.92,92.58,92.59,4216.0,76.925,77.0161,76.7343,76.7426,4216.0
2021-06-28 15:40:00,92.6,92.6,92.21,92.35,5276.0,76.7509,76.7509,76.4277,76.5437,5276.0
2021-06-28 15:50:00,92.17,92.71,92.15,92.45,7855.0,76.3945,76.8421,76.3779,76.6266,7855.0
2021-06-29 09:30:00,93.63,94.09,93.47,94.08,3154.0,77.6046,77.9859,77.472,77.9776,3154.0
2021-06-29 09:40:00,94.09,94.09,93.32,93.32,1100.0,77.9859,77.9859,77.3477,77.3477,1100.0
2021-06-29 09:50:00,93.65,93.95,93.63,93.87,1600.0,77.6212,77.8699,77.6046,77.8035,1600.0
2021-06-29 10:00:00,93.73,93.85,93.34,93.76,1300.0,77.6875,77.787,77.3643,77.7124,1300.0
2021-06-29 10:10:00,93.61,93.62,93.16,93.62,6625.0,77.5881,77.5963,77.2151,77.5963,6625.0
2021-06-29 10:20:00,93.59,94.83,93.59,94.81,9553.0,77.5715,78.5992,77.5715,78.5827,9553.0
2021-06-29 10:30:00,95.0,95.02,94.34,94.34,2034.0,78.7401,78.7567,78.1931,78.1931,2034.0
2021-06-29 10:40:00,94.17,94.45,94.17,94.27,663.0,78.0522,78.2843,78.0522,78.1351,663.0
2021-06-29 10:50:00,94.18,94.18,94.18,94.18,100.0,78.0605,78.0605,78.0605,78.0605,100.0
2021-06-29 11:00:00,94.18,94.18,94.18,94.18,0.0,78.0605,78.0605,78.0605,78.0605,0.0
2021-06-29 11:10:00,94.56,95.0,94.51,95.0,822.0,78.3755,78.7401,78.334,78.7401,822.0
2021-06-29 11:20:00,94.95,95.17,94.95,95.11,700.0,78.6987,78.881,78.6987,78.8313,700.0
2021-06-29 11:30:00,95.05,95.16,94.95,94.95,2200.0,78.7816,78.8728,78.6987,78.6987,2200.0
2021-06-29 11:40:00,94.92,95.0,94.84,94.84,1500.0,78.6738,78.7401,78.6075,78.6075,1500.0
2021-06-29 11:50:00,94.44,94.44,94.19,94.29,1303.0,78.276,78.276,78.0688,78.1517,1303.0
2021-06-29 12:00:00,94.19,94.19,94.0,94.04,800.0,78.0688,78.0688,77.9113,77.9445,800.0
2021-06-29 12:10:00,93.93,93.95,93.93,93.95,741.0,77.8533,77.8699,77.8533,77.8699,741.0
2021-06-29 12:20:00,93.91,93.92,93.64,93.64,1100.0,77.8367,77.845,77.6129,77.6129,1100.0
2021-06-29 12:30:00,93.51,93.51,93.16,93.29,700.0,77.5052,77.5052,77.2151,77.3228,700.0
2021-06-29 12:40:00,93.22,93.24,92.94,92.96,1254.0,77.2648,77.2814,77.0327,77.0493,1254.0
2021-06-29 12:50:00,92.96,93.06,92.88,93.0,2104.0,77.0493,77.1322,76.983,77.0825,2104.0
2021-06-29 13:00:00,93.04,93.04,92.91,92.91,1364.0,77.1156,77.1156,77.0079,77.0079,1364.0
2021-06-29 13:10:00,93.03,93.03,92.77,92.8,1781.0,77.1073,77.1073,76.8918,76.9167,1781.0
2021-06-29 13:20:00,92.72,92.92,92.72,92.91,2561.0,76.8504,77.0161,76.8504,77.0079,2561.0
2021-06-29 13:30:00,92.75,92.79,92.59,92.74,1500.0,76.8752,76.9084,76.7426,76.867,1500.0
2021-06-29 13:40:00,92.76,93.1,92.72,92.99,1890.0,76.8835,77.1653,76.8504,77.0742,1890.0
2021-06-29 13:50:00,93.08,93.12,93.02,93.12,600.0,77.1488,77.1819,77.099,77.1819,600.0
2021-06-29 14:00:00,93.01,93.05,92.84,92.94,1300.0,77.0907,77.1239,76.9498,77.0327,1300.0
2021-06-29 14:10:00,92.88,92.88,92.69,92.69,600.0,76.983,76.983,76.8255,76.8255,600.0
2021-06-29 14:20:00,92.78,92.78,92.43,92.43,2166.0,76.9001,76.9001,76.61,76.61,2166.0
2021-06-29 14:30:00,92.4,92.58,92.27,92.34,16340.0,76.5851,76.7343,76.4774,76.5354,16340.0
2021-06-29 14:40:00,92.26,92.27,92.0,92.1,2591.0,76.4691,76.4774,76.2536,76.3365,2591.0
2021-06-29 14:50:00,92.17,92.45,92.09,92.43,2326.0,76.3945,76.6266,76.3282,76.61,2326.0
2021-06-29 15:00:00,92.52,92.63,92.52,92.54,700.0,76.6846,76.7758,76.6846,76.7012,700.0
2021-06-29 15:10:00,92.54,92.64,92.54,92.58,830.0,76.7012,76.7841,76.7012,76.7343,830.0
2021-06-29 15:20:00,92.55,92.64,92.13,92.52,4400.0,76.7095,76.7841,76.3614,76.6846,4400.0
2021-06-29 15:30:00,92.37,92.78,92.35,92.7,2400.0,76.5603,76.9001,76.5437,76.8338,2400.0
2021-06-29 15:40:00,92.6,92.67,92.6,92.65,1886.0,76.7509,76.8089,76.7509,76.7924,1886.0
2021-06-29 15:50:00,92.68,92.68,92.57,92.61,4991.0,76.8172,76.8172,76.7261,76.7592,4991.0
2021-06-30 09:30:00,93.82,94.0,93.65,94.0,2206.0,77.7621,77.9113,77.6212,77.9113,2206.0
2021-06-30 09:40:00,93.99,94.56,93.89,94.1,2500.0,77.903,78.3755,77.8201,77.9942,2500.0
2021-06-30 09:50:00,94.44,95.38,94.44,95.38,1983.0,78.276,79.0551,78.276,79.0551,1983.0
2021-06-30 10:00:00,95.28,95.28,94.66,94.69,2298.0,78.9722,78.9722,78.4583,78.4832,2298.0
2021-06-30 10:10:00,94.68,95.15,94.68,94.87,1932.0,78.4749,78.8645,78.4749,78.6324,1932.0
2021-06-30 10:20:00,94.76,94.88,94.56,94.56,1477.0,78.5412,78.6407,78.3755,78.3755,1477.0
2021-06-30 10:30:00,94.45,95.13,94.4,94.42,3202.0,78.2843,78.8479,78.2428,78.2594,3202.0
2021-06-30 10:40:00,94.63,94.63,94.12,94.31,1830.0,78.4335,78.4335,78.0108,78.1682,1830.0
2021-06-30 10:50:00,94.33,94.33,93.16,93.2,3810.0,78.1848,78.1848,77.2151,77.2482,3810.0
2021-06-30 11:00:00,93.11,93.11,92.89,92.91,2500.0,77.1736,77.1736,76.9913,77.0079,2500.0
2021-06-30 11:10:00,92.88,92.88,92.7,92.78,1294.0,76.983,76.983,76.8338,76.9001,1294.0
2021-06-30 11:20:00,92.75,92.92,92.66,92.72,1400.0,76.8752,77.0161,76.8006,76.8504,1400.0
2021-06-30 11:30:00,92.74,93.26,92.74,93.2,2201.0,76.867,77.298,76.867,77.2482,2201.0
2021-06-30 11:40:00,93.15,93.21,92.93,92.93,600.0,77.2068,77.2565,77.0244,77.0244,600.0
2021-06-30 11:50:00,92.98,93.28,92.89,93.28,813.0,77.0659,77.3145,76.9913,77.3145,813.0
2021-06-30 12:00:00,93.16,93.55,93.16,93.55,1700.0,77.2151,77.5383,77.2151,77.5383,1700.0
2021-06-30 12:10:00,93.67,93.71,93.58,93.62,2398.0,77.6378,77.6709,77.5632,77.5963,2398.0
2021-06-30 12:20:00,93.64,93.66,93.54,93.56,2274.0,77.6129,77.6295,77.53,77.5466,2274.0
2021-06-30 12:30:00,93.69,93.81,93.55,93.81,841.0,77.6544,77.7538,77.5383,77.7538,841.0
2021-06-30 12:40:00,93.8,93.8,93.6,93.6,2184.0,77.7455,77.7455,77.5798,77.5798,2184.0
2021-06-30 12:50:00,93.56,93.64,93.45,93.47,2237.0,77.5466,77.6129,77.4554,77.472,2237.0
2021-06-30 13:00:00,93.55,93.55,93.46,93.54,3103.0,77.5383,77.5383,77.4637,77.53,3103.0
2021-06-30 13:10:00,93.53,93.53,93.3,93.47,1250.0,77.5217,77.5217,77.3311,77.472,1250.0
2021-06-30 13:20:00,93.4,93.74,93.31,93.68,1847.0,77.414,77.6958,77.3394,77.6461,1847.0
2021-06-30 13:30:00,93.74,93.83,93.47,93.47,1477.0,77.6958,77.7704,77.472,77.472,1477.0
2021-06-30 13:40:00,93.4,93.4,93.11,93.13,1564.0,77.414,77.414,77.1736,77.1902,1564.0
2021-06-30 13:50:00,93.21,93.21,92.95,93.02,1209.0,77.2565,77.2565,77.041,77.099,1209.0
2021-06-30 14:00:00,93.04,93.05,92.83,92.83,703.0,77.1156,77.1239,76.9416,76.9416,703.0
2021-06-30 14:10:00,92.8,93.32,92.8,93.27,1995.0,76.9167,77.3477,76.9167,77.3062,1995.0
2021-06-30 14:20:00,93.29,93.38,93.24,93.24,1681.0,77.3228,77.3974,77.2814,77.2814,1681.0
2021-06-30 14:30:00,93.26,93.49,93.26,93.47,1685.0,77.298,77.4886,77.298,77.472,1685.0
2021-06-30 14:40:00,93.48,93.6,93.32,93.6,3184.0,77.4803,77.5798,77.3477,77.5798,3184.0
2021-06-30 14:50:00,93.47,93.73,93.47,93.68,1632.0,77.472,77.6875,77.472,77.6461,1632.0
2021-06-30 15:00:00,93.61,93.67,93.54,93.6,1741.0,77.5881,77.6378,77.53,77.5798,1741.0
2021-06-30 15:10:00,93.53,93.64,93.49,93.62,1659.0,77.5217,77.6129,77.4886,77.5963,1659.0
2021-06-30 15:20:00,93.64,93.68,93.57,93.58,2225.0,77.6129,77.6461,77.5549,77.5632,2225.0
2021-06-30 15:30:00,93.54,93.59,93.49,93.56,1645.0,77.53,77.5715,77.4886,77.5466,1645.0
2021-06-30 15:40:00,93.45,93.55,93.28,93.47,3903.0,77.4554,77.5383,77.3145,77.472,3903.0
2021-06-30 15:50:00,93.6,94.06,93.57,93.86,11879.0,77.5798,77.961,77.5549,77.7953,11879.0
2021-07-01 09:30:00,96.25,97.52,95.39,96.22,7117.0,79.7762,80.8288,79.0634,79.7513,7117.0
2021-07-01 09:40:00,96.57,96.88,95.46,95.69,6406.0,80.0414,80.2984,79.1214,79.312,6406.0
2021-07-01 09:50:00,95.72,95.94,95.31,95.9,3268.0,79.3369,79.5193,78.9971,79.4861,3268.0
2021-07-01 10:00:00,95.85,96.06,95.38,95.88,1800.0,79.4447,79.6187,79.0551,79.4695,1800.0
2021-07-01 10:10:00,96.01,96.57,95.86,96.35,2639.0,79.5773,80.0414,79.4529,79.8591,2639.0
2021-07-01 10:20:00,96.56,97.0,96.53,96.74,4092.0,80.0331,80.3978,80.0083,80.1823,4092.0
2021-07-01 10:30:00,96.61,97.15,96.19,97.06,16664.0,80.0746,80.5222,79.7265,80.4476,16664.0
2021-07-01 10:40:00,96.89,98.85,96.89,98.85,19404.0,80.3067,81.9312,80.3067,81.9312,19404.0
2021-07-01 10:50:00,98.96,99.0,97.78,98.0,14926.0,82.0224,82.0555,81.0443,81.2267,14926.0
2021-07-01 11:00:00,98.12,99.08,98.01,98.83,13592.0,81.3261,82.1218,81.235,81.9146,13592.0
2021-07-01 11:10:00,98.89,98.99,97.99,98.13,6969.0,81.9643,82.0472,81.2184,81.3344,6969.0
2021-07-01 11:20:00,98.36,98.53,97.92,98.53,4559.0,81.5251,81.666,81.1604,81.666,4559.0
2021-07-01 11:30:00,98.53,99.36,98.53,98.97,3700.0,81.666,82.3539,81.666,82.0307,3700.0
2021-07-01 11:40:00,99.08,100.46,99.08,100.44,18839.0,82.1218,83.2656,82.1218,83.2491,18839.0
2021-07-01 11:50:00,100.73,100.83,100.18,100.37,11211.0,83.4894,83.5723,83.0336,83.191,11211.0
2021-07-01 12:00:00,100.35,100.35,99.61,99.84,8306.0,83.1745,83.1745,82.5611,82.7517,8306.0
2021-07-01 12:10:00,99.95,100.4,99.73,100.4,2950.0,82.8429,83.2159,82.6606,83.2159,2950.0
2021-07-01 12:20:00,100.39,100.68,100.2,100.65,4052.0,83.2076,83.448,83.0501,83.4231,4052.0
2021-07-01 12:30:00,100.64,101.24,100.64,100.77,4051.0,83.4148,83.9121,83.4148,83.5226,4051.0
2021-07-01 12:40:00,100.9,102.29,100.86,101.78,11319.0,83.6303,84.7824,83.5972,84.3597,11319.0
2021-07-01 12:50:00,101.67,101.84,101.36,101.52,14018.0,84.2685,84.4094,84.0116,84.1442,14018.0
2021-07-01 13:00:00,101.56,101.78,101.33,101.77,7100.0,84.1774,84.3597,83.9867,84.3514,7100.0
2021-07-01 13:10:00,102.0,102.36,101.78,102.2,8560.0,84.542,84.8404,84.3597,84.7078,8560.0
2021-07-01 13:20:00,102.22,102.53,101.98,101.98,3683.0,84.7244,84.9813,84.5255,84.5255,3683.0
2021-07-01 13:30:00,101.96,101.96,101.01,101.21,3618.0,84.5089,84.5089,83.7215,83.8873,3618.0
2021-07-01 13:40:00,101.04,101.04,99.75,99.81,6533.0,83.7464,83.7464,82.6771,82.7269,6533.0
2021-07-01 13:50:00,99.83,100.25,99.55,99.85,8500.0,82.7435,83.0916,82.5114,82.76,8500.0
2021-07-01 14:00:00,99.63,99.63,98.88,98.88,3115.0,82.5777,82.5777,81.9561,81.9561,3115.0
2021-07-01 14:10:00,98.9,99.5,98.82,99.38,2400.0,81.9726,82.4699,81.9063,82.3705,2400.0
2021-07-01 14:20:00,99.4,99.77,99.32,99.66,3100.0,82.3871,82.6937,82.3207,82.6026,3100.0
2021-07-01 14:30:00,99.73,100.07,99.56,99.58,2822.0,82.6606,82.9424,82.5197,82.5362,2822.0
2021-07-01 14:40:00,99.59,99.65,99.36,99.48,3364.0,82.5445,82.5943,82.3539,82.4534,3364.0
2021-07-01 14:50:00,99.53,99.82,99.45,99.82,2700.0,82.4948,82.7352,82.4285,82.7352,2700.0
2021-07-01 15:00:00,99.87,100.02,99.65,99.71,4056.0,82.7766,82.9009,82.5943,82.644,4056.0
2021-07-01 15:10:00,99.74,99.74,99.5,99.61,3585.0,82.6689,82.6689,82.4699,82.5611,3585.0
2021-07-01 15:20:00,99.57,99.85,99.45,99.85,2800.0,82.528,82.76,82.4285,82.76,2800.0
2021-07-01 15:30:00,99.85,100.07,99.75,99.9,8047.0,82.76,82.9424,82.6771,82.8015,8047.0
2021-07-01 15:40:00,99.91,100.02,99.78,99.83,9946.0,82.8098,82.9009,82.702,82.7435,9946.0
2021-07-01 15:50:00,99.87,100.02,99.4,99.58,24474.0,82.7766,82.9009,82.3871,82.5362,24474.0
2021-07-02 09:30:00,97.61,98.48,96.83,98.48,3450.0,80.9034,81.6245,80.2569,81.6245,3450.0
2021-07-02 09:40:00,98.52,98.52,98.11,98.38,1800.0,81.6577,81.6577,81.3178,81.5416,1800.0
2021-07-02 09:50:00,98.67,98.89,98.38,98.89,1750.0,81.782,81.9643,81.5416,81.9643,1750.0
2021-07-02 10:00:00,98.81,98.93,98.55,98.55,2200.0,81.898,81.9975,81.6825,81.6825,2200.0
2021-07-02 10:10:00,98.44,98.85,98.0,98.85,1508.0,81.5914,81.9312,81.2267,81.9312,1508.0
2021-07-02 10:20:00,98.63,98.85,98.4,98.64,800.0,81.7488,81.9312,81.5582,81.7571,800.0
2021-07-02 10:30:00,98.5,98.53,97.97,97.97,2300.0,81.6411,81.666,81.2018,81.2018,2300.0
2021-07-02 10:40:00,97.98,98.22,97.93,98.22,800.0,81.2101,81.409,81.1687,81.409,800.0
2021-07-02 10:50:00,97.96,98.16,97.96,98.06,2319.0,81.1935,81.3593,81.1935,81.2764,2319.0
2021-07-02 11:00:00,98.13,98.13,97.98,98.11,858.0,81.3344,81.3344,81.2101,81.3178,858.0
2021-07-02 11:10:00,98.13,98.2,98.13,98.17,671.0,81.3344,81.3924,81.3344,81.3676,671.0
2021-07-02 11:20:00,98.43,98.61,98.39,98.4,3842.0,81.5831,81.7323,81.5499,81.5582,3842.0
2021-07-02 11:30:00,98.35,98.38,98.04,98.07,1231.0,81.5168,81.5416,81.2598,81.2847,1231.0
2021-07-02 11:40:00,98.07,98.07,97.86,97.91,1395.0,81.2847,81.2847,81.1106,81.1521,1395.0
2021-07-02 11:50:00,97.94,97.99,97.8,97.9,1359.0,81.1769,81.2184,81.0609,81.1438,1359.0
2021-07-02 12:00:00,97.88,97.95,97.82,97.82,700.0,81.1272,81.1852,81.0775,81.0775,700.0
2021-07-02 12:10:00,98.01,98.01,97.86,97.86,500.0,81.235,81.235,81.1106,81.1106,500.0
2021-07-02 12:20:00,97.74,97.74,97.74,97.74,100.0,81.0112,81.0112,81.0112,81.0112,100.0
2021-07-02 12:30:00,97.71,98.05,97.56,97.82,2804.0,80.9863,81.2681,80.862,81.0775,2804.0
2021-07-02 12:40:00,98.0,98.23,97.93,98.23,1740.0,81.2267,81.4173,81.1687,81.4173,1740.0
2021-07-02 12:50:00,98.29,98.39,98.24,98.24,676.0,81.467,81.5499,81.4256,81.4256,676.0
2021-07-02 13:00:00,98.4,98.4,98.4,98.4,100.0,81.5582,81.5582,81.5582,81.5582,100.0
2021-07-02 13:10:00,98.47,98.64,98.34,98.64,900.0,81.6162,81.7571,81.5085,81.7571,900.0
2021-07-02 13:20:00,98.7,98.7,98.62,98.62,300.0,81.8069,81.8069,81.7406,81.7406,300.0
2021-07-02 13:30:00,98.57,98.65,98.57,98.64,600.0,81.6991,81.7654,81.6991,81.7571,600.0
2021-07-02 13:40:00,98.7,98.76,98.6,98.61,800.0,81.8069,81.8566,81.724,81.7323,800.0
2021-07-02 13:50:00,98.48,98.48,98.3,98.3,500.0,81.6245,81.6245,81.4753,81.4753,500.0
2021-07-02 14:00:00,98.42,98.42,98.37,98.42,600.0,81.5748,81.5748,81.5333,81.5748,600.0
2021-07-02 14:10:00,98.47,98.47,98.41,98.41,400.0,81.6162,81.6162,81.5665,81.5665,400.0
2021-07-02 14:20:00,98.31,98.37,98.3,98.37,1148.0,81.4836,81.5333,81.4753,81.5333,1148.0
2021-07-02 14:30:00,98.29,98.29,98.11,98.11,400.0,81.467,81.467,81.3178,81.3178,400.0
2021-07-02 14:40:00,98.2,98.35,98.19,98.29,1564.0,81.3924,81.5168,81.3842,81.467,1564.0
2021-07-02 14:50:00,98.29,98.43,98.29,98.43,748.0,81.467,81.5831,81.467,81.5831,748.0
2021-07-02 15:00:00,98.51,98.51,98.44,98.44,300.0,81.6494,81.6494,81.5914,81.5914,300.0
2021-07-02 15:10:00,98.44,98.64,98.44,98.64,4706.0,81.5914,81.7571,81.5914,81.7571,4706.0
2021-07-02 15:20:00,98.59,98.69,98.46,98.53,2400.0,81.7157,81.7986,81.6079,81.666,2400.0
2021-07-02 15:30:00,98.53,98.75,98.52,98.61,1400.0,81.666,81.8483,81.6577,81.7323,1400.0
2021-07-02 15:40:00,98.61,98.61,98.3,98.34,3400.0,81.7323,81.7323,81.4753,81.5085,3400.0
2021-07-02 15:50:00,98.41,98.44,98.04,98.05,11433.0,81.5665,81.5914,81.2598,81.2681,11433.0
2021-07-06 09:30:00,98.23,98.23,95.23,95.33,4570.0,81.4173,81.4173,78.9308,79.0137,4570.0
2021-07-06 09:40:00,95.24,95.24,94.0,95.06,6662.0,78.9391,78.9391,77.9113,78.7899,6662.0
2021-07-06 09:50:00,95.1,95.65,95.02,95.09,12072.0,78.823,79.2789,78.7567,78.8147,12072.0
2021-07-06 10:00:00,94.97,94.97,93.36,93.62,24495.0,78.7153,78.7153,77.3808,77.5963,24495.0
2021-07-06 10:10:00,93.64,93.67,93.11,93.12,2750.0,77.6129,77.6378,77.1736,77.1819,2750.0
2021-07-06 10:20:00,93.0,93.01,92.39,92.42,7890.0,77.0825,77.0907,76.5769,76.6017,7890.0
2021-07-06 10:30:00,92.74,93.7,92.67,93.45,4998.0,76.867,77.6626,76.8089,77.4554,4998.0
2021-07-06 10:40:00,93.54,93.54,92.89,93.06,2321.0,77.53,77.53,76.9913,77.1322,2321.0
2021-07-06 10:50:00,93.01,93.66,92.56,92.56,2700.0,77.0907,77.6295,76.7178,76.7178,2700.0
2021-07-06 11:00:00,92.66,92.81,92.14,92.14,3415.0,76.8006,76.925,76.3697,76.3697,3415.0
2021-07-06 11:10:00,92.2,92.56,91.99,92.46,5864.0,76.4194,76.7178,76.2453,76.6349,5864.0
2021-07-06 11:20:00,92.2,92.5,92.2,92.36,731.0,76.4194,76.668,76.4194,76.552,731.0
2021-07-06 11:30:00,92.44,92.81,92.44,92.72,1720.0,76.6183,76.925,76.6183,76.8504,1720.0
2021-07-06 11:40:00,92.88,92.9,92.6,92.65,1803.0,76.983,76.9996,76.7509,76.7924,1803.0
2021-07-06 11:50:00,92.72,92.75,92.45,92.52,2636.0,76.8504,76.8752,76.6266,76.6846,2636.0
2021-07-06 12:00:00,92.82,93.0,92.64,92.7,2700.0,76.9333,77.0825,76.7841,76.8338,2700.0
2021-07-06 12:10:00,92.71,92.98,92.71,92.86,2383.0,76.8421,77.0659,76.8421,76.9664,2383.0
2021-07-06 12:20:00,92.65,92.65,92.08,92.39,3100.0,76.7924,76.7924,76.3199,76.5769,3100.0
2021-07-06 12:30:00,92.37,92.37,92.0,92.15,6578.0,76.5603,76.5603,76.2536,76.3779,6578.0
2021-07-06 12:40:00,92.08,92.08,91.58,91.94,5836.0,76.3199,76.3199,75.9055,76.2039,5836.0
2021-07-06 12:50:00,91.99,92.06,91.83,91.83,1451.0,76.2453,76.3033,76.1127,76.1127,1451.0
2021-07-06 13:00:00,91.75,92.1,91.75,91.97,1700.0,76.0464,76.3365,76.0464,76.2287,1700.0
2021-07-06 13:10:00,91.85,92.04,91.85,92.04,700.0,76.1293,76.2868,76.1293,76.2868,700.0
2021-07-06 13:20:00,92.13,92.29,92.11,92.29,1100.0,76.3614,76.494,76.3448,76.494,1100.0
2021-07-06 13:30:00,92.37,92.53,92.23,92.52,1864.0,76.5603,76.6929,76.4442,76.6846,1864.0
2021-07-06 13:40:00,92.48,92.57,92.26,92.26,3560.0,76.6515,76.7261,76.4691,76.4691,3560.0
2021-07-06 13:50:00,92.28,92.28,92.03,92.23,2606.0,76.4857,76.4857,76.2785,76.4442,2606.0
2021-07-06 14:00:00,92.04,92.05,91.95,91.98,1400.0,76.2868,76.2951,76.2122,76.237,1400.0
2021-07-06 14:10:00,92.16,92.16,91.85,91.92,2183.0,76.3862,76.3862,76.1293,76.1873,2183.0
2021-07-06 14:20:00,92.05,92.08,91.8,91.86,1595.0,76.2951,76.3199,76.0878,76.1376,1595.0
2021-07-06 14:30:00,91.77,91.87,91.68,91.74,2877.0,76.063,76.1459,75.9884,76.0381,2877.0
2021-07-06 14:40:00,91.74,91.81,91.63,91.64,1691.0,76.0381,76.0961,75.9469,75.9552,1691.0
2021-07-06 14:50:00,91.71,91.75,91.57,91.62,2680.0,76.0132,76.0464,75.8972,75.9387,2680.0
2021-07-06 15:00:00,91.63,91.63,91.38,91.38,2724.0,75.9469,75.9469,75.7397,75.7397,2724.0
2021-07-06 15:10:00,91.39,91.57,91.39,91.52,1500.0,75.748,75.8972,75.748,75.8558,1500.0
2021-07-06 15:20:00,91.5,91.56,91.2,91.2,2800.0,75.8392,75.8889,75.5905,75.5905,2800.0
2021-07-06 15:30:00,91.19,91.49,91.01,91.38,5461.0,75.5822,75.8309,75.4331,75.7397,5461.0
2021-07-06 15:40:00,91.31,91.57,91.31,91.55,4311.0,75.6817,75.8972,75.6817,75.8806,4311.0
2021-07-06 15:50:00,91.54,91.55,91.17,91.17,7876.0,75.8723,75.8806,75.5657,75.5657,7876.0
2021-07-07 09:30:00,91.3,92.55,91.0,91.5,8803.0,75.6734,76.7095,75.4248,75.8392,8803.0
2021-07-07 09:40:00,91.47,91.47,90.3,90.65,7236.0,75.8143,75.8143,74.8446,75.1347,7236.0
2021-07-07 09:50:00,90.26,90.32,89.51,90.12,4990.0,74.8114,74.8612,74.1898,74.6954,4990.0
2021-07-07 10:00:00,89.9,89.9,88.36,88.36,9431.0,74.513,74.513,73.2366,73.2366,9431.0
2021-07-07 10:10:00,88.32,88.85,87.86,87.96,13650.0,73.2035,73.6428,72.8222,72.9051,13650.0
2021-07-07 10:20:00,87.98,88.1,86.83,86.93,10160.0,72.9217,73.0211,71.9685,72.0514,10160.0
2021-07-07 10:30:00,87.14,88.27,87.14,87.89,5300.0,72.2254,73.162,72.2254,72.8471,5300.0
2021-07-07 10:40:00,87.9,88.27,87.55,88.24,5833.0,72.8554,73.162,72.5653,73.1372,5833.0
2021-07-07 10:50:00,88.17,88.17,87.51,87.59,4500.0,73.0791,73.0791,72.5321,72.5984,4500.0
2021-07-07 11:00:00,87.51,87.97,87.23,87.75,8501.0,72.5321,72.9134,72.3,72.731,8501.0
2021-07-07 11:10:00,87.43,87.55,87.21,87.5,6989.0,72.4658,72.5653,72.2835,72.5238,6989.0
2021-07-07 11:20:00,87.25,87.53,87.03,87.53,5300.0,72.3166,72.5487,72.1343,72.5487,5300.0
2021-07-07 11:30:00,87.61,88.54,87.61,88.32,5764.0,72.615,73.3858,72.615,73.2035,5764.0
2021-07-07 11:40:00,88.22,88.3,87.85,87.91,2800.0,73.1206,73.1869,72.8139,72.8636,2800.0
2021-07-07 11:50:00,87.83,87.92,87.53,87.57,1100.0,72.7973,72.8719,72.5487,72.5818,1100.0
2021-07-07 12:00:00,87.54,88.04,87.54,87.93,1500.0,72.557,72.9714,72.557,72.8802,1500.0
2021-07-07 12:10:00,88.0,88.44,88.0,88.44,2400.0,72.9382,73.3029,72.9382,73.3029,2400.0
2021-07-07 12:20:00,88.5,88.66,88.39,88.44,4585.0,73.3527,73.4853,73.2615,73.3029,4585.0
2021-07-07 12:30:00,88.5,89.08,88.5,88.81,4812.0,73.3527,73.8334,73.3527,73.6096,4812.0
2021-07-07 12:40:00,88.85,88.98,88.7,88.79,4027.0,73.6428,73.7505,73.5184,73.593,4027.0
2021-07-07 12:50:00,88.78,88.78,88.42,88.42,1500.0,73.5847,73.5847,73.2864,73.2864,1500.0
2021-07-07 13:00:00,88.51,88.51,88.24,88.24,1800.0,73.3609,73.3609,73.1372,73.1372,1800.0
2021-07-07 13:10:00,88.0,88.29,87.95,88.14,2000.0,72.9382,73.1786,72.8968,73.0543,2000.0
2021-07-07 13:20:00,88.07,88.31,87.92,88.2,7000.0,72.9963,73.1952,72.8719,73.104,7000.0
2021-07-07 13:30:00,88.36,88.85,88.24,88.85,9578.0,73.2366,73.6428,73.1372,73.6428,9578.0
2021-07-07 13:40:00,88.97,89.07,88.64,88.74,8373.0,73.7422,73.8251,73.4687,73.5516,8373.0
2021-07-07 13:50:00,88.71,88.92,88.68,88.9,3876.0,73.5267,73.7008,73.5019,73.6842,3876.0
2021-07-07 14:00:00,88.91,89.67,88.84,89.67,3500.0,73.6925,74.3224,73.6345,74.3224,3500.0
2021-07-07 14:10:00,89.72,89.75,89.45,89.74,6330.0,74.3638,74.3887,74.1401,74.3804,6330.0
2021-07-07 14:20:00,89.77,89.77,89.31,89.31,4000.0,74.4053,74.4053,74.024,74.024,4000.0
2021-07-07 14:30:00,89.28,89.7,89.18,89.47,8919.0,73.9992,74.3473,73.9163,74.1566,8919.0
2021-07-07 14:40:00,89.48,89.6,89.42,89.58,7339.0,74.1649,74.2644,74.1152,74.2478,7339.0
2021-07-07 14:50:00,89.56,89.78,89.49,89.78,6494.0,74.2312,74.4136,74.1732,74.4136,6494.0
2021-07-07 15:00:00,89.67,89.75,89.32,89.47,4322.0,74.3224,74.3887,74.0323,74.1566,4322.0
2021-07-07 15:10:00,89.35,89.48,89.25,89.46,4537.0,74.0572,74.1649,73.9743,74.1483,4537.0
2021-07-07 15:20:00,89.44,89.69,89.29,89.31,2870.0,74.1318,74.339,74.0074,74.024,2870.0
2021-07-07 15:30:00,89.26,89.3,88.92,89.03,2904.0,73.9826,74.0157,73.7008,73.7919,2904.0
2021-07-07 15:40:00,89.06,89.06,88.53,88.56,4217.0,73.8168,73.8168,73.3775,73.4024,4217.0
2021-07-07 15:50:00,88.57,88.57,87.97,87.97,26744.0,73.4107,73.4107,72.9134,72.9134,26744.0
2021-07-08 09:30:00,85.71,87.26,85.42,85.9,15240.0,71.0402,72.3249,70.7998,71.1977,15240.0
2021-07-08 09:40:00,86.0,86.42,85.55,86.0,8403.0,71.2806,71.6287,70.9076,71.2806,8403.0
2021-07-08 09:50:00,85.89,86.78,85.73,86.78,8769.0,71.1894,71.927,71.0568,71.927,8769.0
2021-07-08 10:00:00,86.53,87.31,86.08,87.08,9853.0,71.7198,72.3663,71.3469,72.1757,9853.0
2021-07-08 10:10:00,87.0,87.35,86.43,86.75,4515.0,72.1094,72.3995,71.637,71.9022,4515.0
2021-07-08 10:20:00,86.86,86.96,86.16,86.94,5100.0,71.9934,72.0762,71.4132,72.0597,5100.0
2021-07-08 10:30:00,86.91,87.16,86.59,86.71,5478.0,72.0348,72.242,71.7696,71.869,5478.0
2021-07-08 10:40:00,86.63,87.0,86.51,86.85,3936.0,71.8027,72.1094,71.7033,71.9851,3936.0
2021-07-08 10:50:00,87.06,87.41,87.0,87.08,4764.0,72.1591,72.4492,72.1094,72.1757,4764.0
2021-07-08 11:00:00,87.14,88.06,87.14,87.68,13081.0,72.2254,72.988,72.2254,72.673,13081.0
2021-07-08 11:10:00,87.7,87.85,87.6,87.7,4804.0,72.6896,72.8139,72.6067,72.6896,4804.0
2021-07-08 11:20:00,87.6,87.81,87.47,87.54,3477.0,72.6067,72.7808,72.499,72.557,3477.0
2021-07-08 11:30:00,87.69,88.02,87.48,87.9,3331.0,72.6813,72.9548,72.5072,72.8554,3331.0
2021-07-08 11:40:00,88.06,89.1,88.06,88.86,4909.0,72.988,73.85,72.988,73.651,4909.0
2021-07-08 11:50:00,88.51,88.83,88.51,88.68,3308.0,73.3609,73.6262,73.3609,73.5019,3308.0
2021-07-08 12:00:00,88.74,88.95,88.4,88.95,3801.0,73.5516,73.7256,73.2698,73.7256,3801.0
2021-07-08 12:10:00,88.9,88.9,88.56,88.67,8733.0,73.6842,73.6842,73.4024,73.4936,8733.0
2021-07-08 12:20:00,88.65,89.11,88.65,89.06,2650.0,73.477,73.8583,73.477,73.8168,2650.0
2021-07-08 12:30:00,88.92,88.99,88.53,88.77,3783.0,73.7008,73.7588,73.3775,73.5764,3783.0
2021-07-08 12:40:00,88.6,88.75,88.46,88.57,3544.0,73.4355,73.5599,73.3195,73.4107,3544.0
2021-07-08 12:50:00,88.51,88.51,88.27,88.5,1800.0,73.3609,73.3609,73.162,73.3527,1800.0
2021-07-08 13:00:00,88.51,88.56,88.38,88.46,2700.0,73.3609,73.4024,73.2532,73.3195,2700.0
2021-07-08 13:10:00,88.35,88.38,88.23,88.31,1400.0,73.2283,73.2532,73.1289,73.1952,1400.0
2021-07-08 13:20:00,88.34,88.35,88.13,88.31,1200.0,73.22,73.2283,73.046,73.1952,1200.0
2021-07-08 13:30:00,88.22,88.35,88.16,88.27,1500.0,73.1206,73.2283,73.0709,73.162,1500.0
2021-07-08 13:40:00,88.28,88.28,87.9,87.9,1226.0,73.1703,73.1703,72.8554,72.8554,1226.0
2021-07-08 13:50:00,87.91,88.05,87.81,88.05,864.0,72.8636,72.9797,72.7808,72.9797,864.0
2021-07-08 14:00:00,88.07,88.2,88.0,88.09,1418.0,72.9963,73.104,72.9382,73.0128,1418.0
2021-07-08 14:10:00,88.17,88.23,87.91,87.91,1250.0,73.0791,73.1289,72.8636,72.8636,1250.0
2021-07-08 14:20:00,87.9,88.06,87.77,87.77,1254.0,72.8554,72.988,72.7476,72.7476,1254.0
2021-07-08 14:30:00,87.75,87.99,87.75,87.99,2940.0,72.731,72.9299,72.731,72.9299,2940.0
2021-07-08 14:40:00,87.92,87.92,87.66,87.67,1500.0,72.8719,72.8719,72.6564,72.6647,1500.0
2021-07-08 14:50:00,87.72,87.72,87.41,87.56,1900.0,72.7062,72.7062,72.4492,72.5735,1900.0
2021-07-08 15:00:00,87.53,87.67,87.52,87.67,1200.0,72.5487,72.6647,72.5404,72.6647,1200.0
2021-07-08 15:10:00,87.67,87.77,87.54,87.59,1800.0,72.6647,72.7476,72.557,72.5984,1800.0
2021-07-08 15:20:00,87.73,88.01,87.73,88.01,2000.0,72.7144,72.9465,72.7144,72.9465,2000.0
2021-07-08 15:30:00,88.11,88.22,87.88,87.9,3939.0,73.0294,73.1206,72.8388,72.8554,3939.0
2021-07-08 15:40:00,87.91,87.91,87.51,87.73,4800.0,72.8636,72.8636,72.5321,72.7144,4800.0
2021-07-08 15:50:00,87.72,88.2,87.66,88.14,16677.0,72.7062,73.104,72.6564,73.0543,16677.0
2021-07-09 09:30:00,89.41,89.84,88.08,88.75,5835.0,74.1069,74.4633,73.0045,73.5599,5835.0
2021-07-09 09:40:00,88.46,89.54,88.46,89.54,4065.0,73.3195,74.2147,73.3195,74.2147,4065.0
2021-07-09 09:50:00,89.95,90.14,89.95,89.98,5977.0,74.5545,74.712,74.5545,74.5793,5977.0
2021-07-09 10:00:00,89.83,90.09,89.82,90.01,1742.0,74.455,74.6705,74.4467,74.6042,1742.0
2021-07-09 10:10:00,89.95,90.43,89.92,90.43,1258.0,74.5545,74.9523,74.5296,74.9523,1258.0
2021-07-09 10:20:00,90.52,90.53,90.16,90.46,2300.0,75.0269,75.0352,74.7285,74.9772,2300.0
2021-07-09 10:30:00,90.54,90.68,90.28,90.51,2554.0,75.0435,75.1595,74.828,75.0186,2554.0
2021-07-09 10:40:00,90.49,90.65,89.88,89.94,2876.0,75.0021,75.1347,74.4965,74.5462,2876.0
2021-07-09 10:50:00,90.01,90.17,89.6,89.89,1194.0,74.6042,74.7368,74.2644,74.5048,1194.0
2021-07-09 11:00:00,89.98,90.14,89.78,90.1,1400.0,74.5793,74.712,74.4136,74.6788,1400.0
2021-07-09 11:10:00,90.03,90.18,89.9,89.98,1200.0,74.6208,74.7451,74.513,74.5793,1200.0
2021-07-09 11:20:00,89.88,89.93,89.88,89.91,500.0,74.4965,74.5379,74.4965,74.5213,500.0
2021-07-09 11:30:00,89.76,89.89,89.69,89.69,1490.0,74.397,74.5048,74.339,74.339,1490.0
2021-07-09 11:40:00,89.81,89.81,89.5,89.51,1400.0,74.4384,74.4384,74.1815,74.1898,1400.0
2021-07-09 11:50:00,89.69,89.69,89.43,89.43,800.0,74.339,74.339,74.1235,74.1235,800.0
2021-07-09 12:00:00,89.43,89.5,89.41,89.5,1000.0,74.1235,74.1815,74.1069,74.1815,1000.0
2021-07-09 12:10:00,89.46,89.52,89.39,89.48,600.0,74.1483,74.1981,74.0903,74.1649,600.0
2021-07-09 12:20:00,89.58,89.58,89.57,89.57,200.0,74.2478,74.2478,74.2395,74.2395,200.0
2021-07-09 12:30:00,89.5,89.5,89.32,89.32,1534.0,74.1815,74.1815,74.0323,74.0323,1534.0
2021-07-09 12:40:00,89.4,89.56,89.4,89.52,500.0,74.0986,74.2312,74.0986,74.1981,500.0
2021-07-09 12:50:00,89.48,89.5,89.39,89.48,500.0,74.1649,74.1815,74.0903,74.1649,500.0
2021-07-09 13:00:00,89.58,89.63,89.43,89.43,1040.0,74.2478,74.2893,74.1235,74.1235,1040.0
2021-07-09 13:10:00,89.31,89.41,89.15,89.41,1300.0,74.024,74.1069,73.8914,74.1069,1300.0
2021-07-09 13:20:00,89.37,89.49,89.3,89.3,1170.0,74.0738,74.1732,74.0157,74.0157,1170.0
2021-07-09 13:30:00,89.15,89.21,88.93,88.93,895.0,73.8914,73.9411,73.7091,73.7091,895.0
2021-07-09 13:40:00,89.07,89.07,88.96,88.96,400.0,73.8251,73.8251,73.7339,73.7339,400.0
2021-07-09 13:50:00,88.98,89.16,88.98,89.16,1000.0,73.7505,73.8997,73.7505,73.8997,1000.0
2021-07-09 14:00:00,89.13,89.13,89.01,89.01,300.0,73.8748,73.8748,73.7754,73.7754,300.0
2021-07-09 14:10:00,89.11,89.34,89.11,89.3,700.0,73.8583,74.0489,73.8583,74.0157,700.0
2021-07-09 14:20:00,89.29,89.29,89.16,89.22,700.0,74.0074,74.0074,73.8997,73.9494,700.0
2021-07-09 14:30:00,89.21,89.27,89.21,89.24,893.0,73.9411,73.9909,73.9411,73.966,893.0
2021-07-09 14:40:00,89.16,89.16,89.01,89.03,1600.0,73.8997,73.8997,73.7754,73.7919,1600.0
2021-07-09 14:50:00,89.01,89.21,88.96,89.16,10723.0,73.7754,73.9411,73.7339,73.8997,10723.0
2021-07-09 15:00:00,89.06,89.14,89.0,89.14,2300.0,73.8168,73.8831,73.7671,73.8831,2300.0
2021-07-09 15:10:00,89.17,89.17,89.14,89.14,200.0,73.908,73.908,73.8831,73.8831,200.0
2021-07-09 15:20:00,89.21,89.57,89.08,89.54,2950.0,73.9411,74.2395,73.8334,74.2147,2950.0
2021-07-09 15:30:00,89.53,89.66,89.49,89.66,2400.0,74.2064,74.3141,74.1732,74.3141,2400.0
2021-07-09 15:40:00,89.67,89.67,89.18,89.18,4900.0,74.3224,74.3224,73.9163,73.9163,4900.0
2021-07-09 15:50:00,89.41,89.44,89.2,89.44,9841.0,74.1069,74.1318,73.9328,74.1318,9841.0
2021-07-12 09:30:00,87.95,88.6,87.06,88.6,2680.0,72.8968,73.4355,72.1591,73.4355,2680.0
2021-07-12 09:40:00,88.24,88.64,87.9,88.64,960.0,73.1372,73.4687,72.8554,73.4687,960.0
2021-07-12 09:50:00,88.57,88.79,88.45,88.79,1553.0,73.4107,73.593,73.3112,73.593,1553.0
2021-07-12 10:00:00,89.05,89.72,89.02,89.36,5275.0,73.8085,74.3638,73.7837,74.0655,5275.0
2021-07-12 10:10:00,89.42,89.67,89.35,89.67,799.0,74.1152,74.3224,74.0572,74.3224,799.0
2021-07-12 10:20:00,89.55,89.96,89.41,89.88,1300.0,74.2229,74.5628,74.1069,74.4965,1300.0
2021-07-12 10:30:00,89.79,89.82,89.61,89.67,1100.0,74.4219,74.4467,74.2727,74.3224,1100.0
2021-07-12 10:40:00,89.75,89.75,89.08,89.08,1080.0,74.3887,74.3887,73.8334,73.8334,1080.0
2021-07-12 10:50:00,89.01,89.37,89.01,89.37,800.0,73.7754,74.0738,73.7754,74.0738,800.0
2021-07-12 11:00:00,89.4,89.4,89.12,89.12,300.0,74.0986,74.0986,73.8665,73.8665,300.0
2021-07-12 11:10:00,89.27,89.33,89.25,89.25,400.0,73.9909,74.0406,73.9743,73.9743,400.0
2021-07-12 11:20:00,89.46,89.81,89.46,89.79,1700.0,74.1483,74.4384,74.1483,74.4219,1700.0
2021-07-12 11:30:00,89.82,89.91,89.81,89.81,300.0,74.4467,74.5213,74.4384,74.4384,300.0
2021-07-12 11:40:00,90.1,90.1,89.98,90.03,400.0,74.6788,74.6788,74.5793,74.6208,400.0
2021-07-12 11:50:00,89.98,90.02,89.85,90.02,600.0,74.5793,74.6125,74.4716,74.6125,600.0
2021-07-12 12:00:00,89.76,89.76,89.52,89.52,300.0,74.397,74.397,74.1981,74.1981,300.0
2021-07-12 12:10:00,89.5,89.73,89.44,89.73,900.0,74.1815,74.3721,74.1318,74.3721,900.0
2021-07-12 12:20:00,89.73,89.73,89.55,89.55,500.0,74.3721,74.3721,74.2229,74.2229,500.0
2021-07-12 12:30:00,89.57,89.66,89.57,89.65,600.0,74.2395,74.3141,74.2395,74.3058,600.0
2021-07-12 12:40:00,89.41,89.41,89.38,89.38,300.0,74.1069,74.1069,74.082,74.082,300.0
2021-07-12 12:50:00,89.05,89.05,89.0,89.0,700.0,73.8085,73.8085,73.7671,73.7671,700.0
2021-07-12 13:00:00,89.17,89.54,89.15,89.52,1911.0,73.908,74.2147,73.8914,74.1981,1911.0
2021-07-12 13:10:00,89.52,89.52,89.17,89.17,200.0,74.1981,74.1981,73.908,73.908,200.0
2021-07-12 13:20:00,89.13,89.13,89.11,89.11,300.0,73.8748,73.8748,73.8583,73.8583,300.0
2021-07-12 13:30:00,89.18,89.38,89.18,89.38,500.0,73.9163,74.082,73.9163,74.082,500.0
2021-07-12 13:40:00,89.47,89.47,89.47,89.47,200.0,74.1566,74.1566,74.1566,74.1566,200.0
2021-07-12 13:50:00,89.47,89.47,89.47,89.47,0.0,74.1566,74.1566,74.1566,74.1566,0.0
2021-07-12 14:00:00,89.2,89.2,89.2,89.2,100.0,73.9328,73.9328,73.9328,73.9328,100.0
2021-07-12 14:10:00,89.12,89.14,89.12,89.13,400.0,73.8665,73.8831,73.8665,73.8748,400.0
2021-07-12 14:20:00,89.32,89.66,89.32,89.66,600.0,74.0323,74.3141,74.0323,74.3141,600.0
2021-07-12 14:30:00,89.82,89.82,89.75,89.78,559.0,74.4467,74.4467,74.3887,74.4136,559.0
2021-07-12 14:40:00,89.82,89.85,89.82,89.82,400.0,74.4467,74.4716,74.4467,74.4467,400.0
2021-07-12 14:50:00,89.88,90.03,89.88,90.0,2400.0,74.4965,74.6208,74.4965,74.5959,2400.0
2021-07-12 15:00:00,89.97,90.25,89.97,90.2,2600.0,74.5711,74.8031,74.5711,74.7617,2600.0
2021-07-12 15:10:00,90.15,90.26,90.15,90.15,1705.0,74.7203,74.8114,74.7203,74.7203,1705.0
2021-07-12 15:20:00,90.17,90.4,90.13,90.4,2300.0,74.7368,74.9275,74.7037,74.9275,2300.0
2021-07-12 15:30:00,90.31,90.33,89.81,89.81,2533.0,74.8529,74.8694,74.4384,74.4384,2533.0
2021-07-12 15:40:00,89.85,90.01,89.83,90.01,1700.0,74.4716,74.6042,74.455,74.6042,1700.0
2021-07-12 15:50:00,90.21,90.25,89.8,89.8,8943.0,74.77,74.8031,74.4302,74.4302,8943.0
2021-07-13 09:30:00,89.75,90.09,88.66,90.09,7441.0,74.3887,74.6705,73.4853,74.6705,7441.0
2021-07-13 09:40:00,90.19,90.33,89.59,90.13,1413.0,74.7534,74.8694,74.2561,74.7037,1413.0
2021-07-13 09:50:00,89.82,89.82,89.14,89.14,900.0,74.4467,74.4467,73.8831,73.8831,900.0
2021-07-13 10:00:00,89.13,89.13,88.81,89.0,3351.0,73.8748,73.8748,73.6096,73.7671,3351.0
2021-07-13 10:10:00,89.17,89.24,88.78,89.01,1000.0,73.908,73.966,73.5847,73.7754,1000.0
2021-07-13 10:20:00,88.84,89.0,88.75,88.75,900.0,73.6345,73.7671,73.5599,73.5599,900.0
2021-07-13 10:30:00,88.79,88.86,88.36,88.43,3140.0,73.593,73.651,73.2366,73.2946,3140.0
2021-07-13 10:40:00,88.33,88.59,88.33,88.59,955.0,73.2118,73.4273,73.2118,73.4273,955.0
2021-07-13 10:50:00,88.58,89.07,88.58,89.07,1100.0,73.419,73.8251,73.419,73.8251,1100.0
2021-07-13 11:00:00,89.04,89.08,88.65,89.08,1300.0,73.8002,73.8334,73.477,73.8334,1300.0
2021-07-13 11:10:00,89.19,89.19,88.95,89.17,1200.0,73.9246,73.9246,73.7256,73.908,1200.0
2021-07-13 11:20:00,89.0,89.21,88.99,89.21,1600.0,73.7671,73.9411,73.7588,73.9411,1600.0
2021-07-13 11:30:00,89.21,89.57,89.21,89.57,1300.0,73.9411,74.2395,73.9411,74.2395,1300.0
2021-07-13 11:40:00,89.62,89.67,89.59,89.64,691.0,74.281,74.3224,74.2561,74.2975,691.0
2021-07-13 11:50:00,89.71,89.74,89.48,89.54,1100.0,74.3556,74.3804,74.1649,74.2147,1100.0
2021-07-13 12:00:00,89.75,89.8,89.75,89.8,500.0,74.3887,74.4302,74.3887,74.4302,500.0
2021-07-13 12:10:00,89.92,89.92,89.92,89.92,100.0,74.5296,74.5296,74.5296,74.5296,100.0
2021-07-13 12:20:00,90.0,90.0,89.9,89.9,610.0,74.5959,74.5959,74.513,74.513,610.0
2021-07-13 12:30:00,89.85,90.07,89.85,90.07,500.0,74.4716,74.6539,74.4716,74.6539,500.0
2021-07-13 12:40:00,90.15,90.16,90.12,90.12,500.0,74.7203,74.7285,74.6954,74.6954,500.0
2021-07-13 12:50:00,90.05,90.05,90.05,90.05,200.0,74.6374,74.6374,74.6374,74.6374,200.0
2021-07-13 13:00:00,90.01,90.19,90.01,90.15,300.0,74.6042,74.7534,74.6042,74.7203,300.0
2021-07-13 13:10:00,90.08,90.08,90.08,90.08,100.0,74.6622,74.6622,74.6622,74.6622,100.0
2021-07-13 13:20:00,90.26,90.65,90.26,90.52,2400.0,74.8114,75.1347,74.8114,75.0269,2400.0
2021-07-13 13:30:00,90.39,90.43,90.36,90.37,700.0,74.9192,74.9523,74.8943,74.9026,700.0
2021-07-13 13:40:00,90.44,90.46,90.39,90.46,400.0,74.9606,74.9772,74.9192,74.9772,400.0
2021-07-13 13:50:00,90.7,91.0,90.7,90.96,10799.0,75.1761,75.4248,75.1761,75.3916,10799.0
2021-07-13 14:00:00,90.73,90.73,90.73,90.73,100.0,75.201,75.201,75.201,75.201,100.0
2021-07-13 14:10:00,90.78,91.04,90.78,91.03,11434.0,75.2424,75.4579,75.2424,75.4496,11434.0
2021-07-13 14:20:00,91.04,91.07,90.88,90.88,1218.0,75.4579,75.4828,75.3253,75.3253,1218.0
2021-07-13 14:30:00,90.92,90.99,90.9,90.94,664.0,75.3585,75.4165,75.3419,75.375,664.0
2021-07-13 14:40:00,90.77,90.81,90.66,90.66,500.0,75.2341,75.2673,75.143,75.143,500.0
2021-07-13 14:50:00,90.74,90.79,90.62,90.62,950.0,75.2093,75.2507,75.1098,75.1098,950.0
2021-07-13 15:00:00,90.56,90.73,90.56,90.66,700.0,75.0601,75.201,75.0601,75.143,700.0
2021-07-13 15:10:00,90.65,90.67,90.59,90.67,500.0,75.1347,75.1512,75.0849,75.1512,500.0
2021-07-13 15:20:00,90.62,90.62,90.3,90.34,1485.0,75.1098,75.1098,74.8446,74.8777,1485.0
2021-07-13 15:30:00,90.36,90.38,90.07,90.07,1201.0,74.8943,74.9109,74.6539,74.6539,1201.0
2021-07-13 15:40:00,90.0,90.3,89.99,90.24,1480.0,74.5959,74.8446,74.5876,74.7948,1480.0
2021-07-13 15:50:00,90.28,90.31,89.95,89.95,8222.0,74.828,74.8529,74.5545,74.5545,8222.0
2021-07-14 09:30:00,90.79,91.32,90.43,91.32,3755.0,75.2507,75.69,74.9523,75.69,3755.0
2021-07-14 09:40:00,90.9,90.9,89.75,89.83,1702.0,75.3419,75.3419,74.3887,74.455,1702.0
2021-07-14 09:50:00,89.78,89.94,89.65,89.74,1200.0,74.4136,74.5462,74.3058,74.3804,1200.0
2021-07-14 10:00:00,89.26,89.26,88.9,89.14,725.0,73.9826,73.9826,73.6842,73.8831,725.0
2021-07-14 10:10:00,89.12,89.78,89.12,89.78,1500.0,73.8665,74.4136,73.8665,74.4136,1500.0
2021-07-14 10:20:00,89.71,89.71,89.55,89.57,306.0,74.3556,74.3556,74.2229,74.2395,306.0
2021-07-14 10:30:00,89.72,89.72,88.88,89.06,1500.0,74.3638,74.3638,73.6676,73.8168,1500.0
2021-07-14 10:40:00,88.86,89.02,88.75,89.02,500.0,73.651,73.7837,73.5599,73.7837,500.0
2021-07-14 10:50:00,88.83,88.83,88.59,88.66,800.0,73.6262,73.6262,73.4273,73.4853,800.0
2021-07-14 11:00:00,88.57,88.57,88.16,88.16,1200.0,73.4107,73.4107,73.0709,73.0709,1200.0
2021-07-14 11:10:00,88.21,88.31,87.93,87.93,1179.0,73.1123,73.1952,72.8802,72.8802,1179.0
2021-07-14 11:20:00,87.79,87.8,87.23,87.4,2962.0,72.7642,72.7725,72.3,72.4409,2962.0
2021-07-14 11:30:00,87.45,87.45,86.26,86.26,3780.0,72.4824,72.4824,71.496,71.496,3780.0
2021-07-14 11:40:00,86.16,86.39,85.9,85.93,2811.0,71.4132,71.6038,71.1977,71.2225,2811.0
2021-07-14 11:50:00,85.84,86.07,85.5,85.51,3186.0,71.1479,71.3386,70.8661,70.8744,3186.0
2021-07-14 12:00:00,86.09,86.33,86.0,86.08,6400.0,71.3551,71.5541,71.2806,71.3469,6400.0
2021-07-14 12:10:00,86.03,86.03,85.75,85.81,1600.0,71.3054,71.3054,71.0733,71.1231,1600.0
2021-07-14 12:20:00,85.9,86.27,85.9,86.27,700.0,71.1977,71.5043,71.1977,71.5043,700.0
2021-07-14 12:30:00,86.3,86.71,86.13,86.71,1000.0,71.5292,71.869,71.3883,71.869,1000.0
2021-07-14 12:40:00,86.57,86.57,86.0,86.02,500.0,71.753,71.753,71.2806,71.2971,500.0
2021-07-14 12:50:00,86.02,86.02,86.02,86.02,0.0,71.2971,71.2971,71.2971,71.2971,0.0
2021-07-14 13:00:00,86.25,86.65,86.25,86.39,1100.0,71.4878,71.8193,71.4878,71.6038,1100.0
2021-07-14 13:10:00,86.46,86.48,85.93,85.93,1300.0,71.6618,71.6784,71.2225,71.2225,1300.0
2021-07-14 13:20:00,85.85,86.07,85.85,85.9,3500.0,71.1562,71.3386,71.1562,71.1977,3500.0
2021-07-14 13:30:00,86.51,86.51,86.04,86.07,700.0,71.7033,71.7033,71.3137,71.3386,700.0
2021-07-14 13:40:00,86.01,86.03,85.87,86.03,1249.0,71.2888,71.3054,71.1728,71.3054,1249.0
2021-07-14 13:50:00,86.04,86.06,85.83,85.83,1600.0,71.3137,71.3303,71.1396,71.1396,1600.0
2021-07-14 14:00:00,85.97,86.05,85.64,85.7,1600.0,71.2557,71.322,70.9822,71.0319,1600.0
2021-07-14 14:10:00,85.78,85.78,85.41,85.41,2001.0,71.0982,71.0982,70.7915,70.7915,2001.0
2021-07-14 14:20:00,85.37,85.44,84.95,85.0,4783.0,70.7584,70.8164,70.4103,70.4517,4783.0
2021-07-14 14:30:00,85.07,85.11,84.95,85.02,2236.0,70.5097,70.5429,70.4103,70.4683,2236.0
2021-07-14 14:40:00,85.09,85.2,84.75,85.17,2900.0,70.5263,70.6175,70.2445,70.5926,2900.0
2021-07-14 14:50:00,85.15,85.35,84.84,84.84,3200.0,70.576,70.7418,70.3191,70.3191,3200.0
2021-07-14 15:00:00,84.93,85.13,84.9,85.07,1900.0,70.3937,70.5595,70.3688,70.5097,1900.0
2021-07-14 15:10:00,85.07,85.17,84.81,84.83,3299.0,70.5097,70.5926,70.2942,70.3108,3299.0
2021-07-14 15:20:00,84.86,84.86,84.31,84.34,2803.0,70.3357,70.3357,69.8798,69.9047,2803.0
2021-07-14 15:30:00,84.21,84.45,84.11,84.44,3184.0,69.7969,69.9958,69.714,69.9876,3184.0
2021-07-14 15:40:00,84.44,84.53,84.16,84.43,4402.0,69.9876,70.0622,69.7555,69.9793,4402.0
2021-07-14 15:50:00,84.31,84.6,84.28,84.56,12437.0,69.8798,70.1202,69.8549,70.087,12437.0
2021-07-15 09:30:00,83.04,84.62,82.83,84.0,6043.0,68.8272,70.1367,68.6531,69.6229,6043.0
2021-07-15 09:40:00,83.55,83.57,83.07,83.4,2379.0,69.2499,69.2665,68.852,69.1256,2379.0
2021-07-15 09:50:00,83.64,83.84,83.26,83.48,2574.0,69.3245,69.4902,69.0095,69.1919,2574.0
2021-07-15 10:00:00,83.74,84.11,83.71,83.81,3654.0,69.4074,69.714,69.3825,69.4654,3654.0
2021-07-15 10:10:00,83.96,83.96,83.15,83.15,5204.0,69.5897,69.5897,68.9183,68.9183,5204.0
2021-07-15 10:20:00,83.16,83.22,82.61,82.83,5736.0,68.9266,68.9764,68.4708,68.6531,5736.0
2021-07-15 10:30:00,82.66,82.73,82.25,82.51,4855.0,68.5122,68.5702,68.1724,68.3879,4855.0
2021-07-15 10:40:00,82.48,82.62,82.24,82.62,3091.0,68.363,68.4791,68.1641,68.4791,3091.0
2021-07-15 10:50:00,82.7,83.07,82.7,83.07,5000.0,68.5454,68.852,68.5454,68.852,5000.0
2021-07-15 11:00:00,83.1,83.36,82.37,82.86,3100.0,68.8769,69.0924,68.2718,68.678,3100.0
2021-07-15 11:10:00,82.49,82.82,82.49,82.74,2801.0,68.3713,68.6448,68.3713,68.5785,2801.0
2021-07-15 11:20:00,82.81,83.08,82.81,83.03,1800.0,68.6365,68.8603,68.6365,68.8189,1800.0
2021-07-15 11:30:00,82.95,83.4,82.95,83.39,7828.0,68.7526,69.1256,68.7526,69.1173,7828.0
2021-07-15 11:40:00,83.43,83.46,83.24,83.46,2646.0,69.1504,69.1753,68.9929,69.1753,2646.0
2021-07-15 11:50:00,83.41,83.65,83.39,83.41,1793.0,69.1338,69.3328,69.1173,69.1338,1793.0
2021-07-15 12:00:00,83.23,83.25,82.53,82.57,2300.0,68.9847,69.0012,68.4045,68.4376,2300.0
2021-07-15 12:10:00,82.65,82.85,82.56,82.65,4000.0,68.5039,68.6697,68.4293,68.5039,4000.0
2021-07-15 12:20:00,82.47,82.76,82.47,82.76,1800.0,68.3547,68.5951,68.3547,68.5951,1800.0
2021-07-15 12:30:00,82.62,82.7,82.54,82.62,4173.0,68.4791,68.5454,68.4128,68.4791,4173.0
2021-07-15 12:40:00,82.62,82.62,82.33,82.38,1630.0,68.4791,68.4791,68.2387,68.2801,1630.0
2021-07-15 12:50:00,82.39,82.43,81.99,82.13,2136.0,68.2884,68.3216,67.9569,68.0729,2136.0
2021-07-15 13:00:00,82.01,82.07,81.8,81.84,2100.0,67.9735,68.0232,67.7994,67.8326,2100.0
2021-07-15 13:10:00,81.85,81.86,81.4,81.44,5200.0,67.8408,67.8491,67.4679,67.501,5200.0
2021-07-15 13:20:00,81.44,81.72,81.37,81.67,3800.0,67.501,67.7331,67.443,67.6917,3800.0
2021-07-15 13:30:00,81.56,81.56,81.16,81.2,2560.0,67.6005,67.6005,67.2689,67.3021,2560.0
2021-07-15 13:40:00,81.21,81.29,80.92,80.96,5497.0,67.3104,67.3767,67.07,67.1032,5497.0
2021-07-15 13:50:00,80.85,81.14,80.81,81.01,3800.0,67.012,67.2524,66.9789,67.1446,3800.0
2021-07-15 14:00:00,81.11,81.26,80.93,81.18,8644.0,67.2275,67.3518,67.0783,67.2855,8644.0
2021-07-15 14:10:00,81.23,81.46,81.18,81.26,4651.0,67.327,67.5176,67.2855,67.3518,4651.0
2021-07-15 14:20:00,81.29,81.51,81.25,81.33,2100.0,67.3767,67.559,67.3435,67.4099,2100.0
2021-07-15 14:30:00,81.36,81.56,81.28,81.33,3500.0,67.4347,67.6005,67.3684,67.4099,3500.0
2021-07-15 14:40:00,81.25,81.41,81.18,81.35,4675.0,67.3435,67.4762,67.2855,67.4264,4675.0
2021-07-15 14:50:00,81.26,81.39,81.21,81.35,1100.0,67.3518,67.4596,67.3104,67.4264,1100.0
2021-07-15 15:00:00,81.24,81.37,81.1,81.19,2135.0,67.3353,67.443,67.2192,67.2938,2135.0
2021-07-15 15:10:00,81.24,81.24,81.09,81.19,922.0,67.3353,67.3353,67.2109,67.2938,922.0
2021-07-15 15:20:00,81.15,81.28,81.03,81.18,3100.0,67.2607,67.3684,67.1612,67.2855,3100.0
2021-07-15 15:30:00,81.2,81.31,81.13,81.31,3347.0,67.3021,67.3933,67.2441,67.3933,3347.0
2021-07-15 15:40:00,81.31,81.38,81.21,81.32,4401.0,67.3933,67.4513,67.3104,67.4016,4401.0
2021-07-15 15:50:00,81.24,81.76,81.23,81.72,14265.0,67.3353,67.7663,67.327,67.7331,14265.0
2021-07-16 09:30:00,82.69,82.78,82.05,82.05,2198.0,68.5371,68.6117,68.0066,68.0066,2198.0
2021-07-16 09:40:00,82.04,82.09,81.5,81.5,1269.0,67.9983,68.0398,67.5508,67.5508,1269.0
2021-07-16 09:50:00,81.62,81.88,81.57,81.67,1050.0,67.6502,67.8657,67.6088,67.6917,1050.0
2021-07-16 10:00:00,81.6,81.6,80.92,80.94,900.0,67.6336,67.6336,67.07,67.0866,900.0
2021-07-16 10:10:00,80.82,81.03,80.82,80.92,1260.0,66.9871,67.1612,66.9871,67.07,1260.0
2021-07-16 10:20:00,80.56,80.76,80.46,80.5,1750.0,66.7716,66.9374,66.6888,66.7219,1750.0
2021-07-16 10:30:00,80.47,81.13,80.47,80.75,2102.0,66.697,67.2441,66.697,66.9291,2102.0
2021-07-16 10:40:00,80.54,80.54,80.22,80.22,2200.0,66.7551,66.7551,66.4898,66.4898,2200.0
2021-07-16 10:50:00,80.58,81.0,80.58,80.94,862.0,66.7882,67.1363,66.7882,67.0866,862.0
2021-07-16 11:00:00,80.94,80.94,80.94,80.94,0.0,67.0866,67.0866,67.0866,67.0866,0.0
2021-07-16 11:10:00,80.99,81.02,80.78,80.78,803.0,67.128,67.1529,66.954,66.954,803.0
2021-07-16 11:20:00,81.05,81.33,81.05,81.33,200.0,67.1778,67.4099,67.1778,67.4099,200.0
2021-07-16 11:30:00,81.15,81.31,81.14,81.25,1219.0,67.2607,67.3933,67.2524,67.3435,1219.0
2021-07-16 11:40:00,81.25,81.25,81.15,81.15,300.0,67.3435,67.3435,67.2607,67.2607,300.0
2021-07-16 11:50:00,81.01,81.01,81.01,81.01,100.0,67.1446,67.1446,67.1446,67.1446,100.0
2021-07-16 12:00:00,80.77,80.79,80.67,80.67,500.0,66.9457,66.9623,66.8628,66.8628,500.0
2021-07-16 12:10:00,80.78,80.78,80.66,80.69,600.0,66.954,66.954,66.8545,66.8794,600.0
2021-07-16 12:20:00,80.7,80.7,80.04,80.27,1597.0,66.8877,66.8877,66.3406,66.5313,1597.0
2021-07-16 12:30:00,80.28,80.33,80.15,80.19,2500.0,66.5396,66.581,66.4318,66.465,2500.0
2021-07-16 12:40:00,80.21,80.3,80.15,80.24,2504.0,66.4815,66.5561,66.4318,66.5064,2504.0
2021-07-16 12:50:00,80.22,80.29,80.15,80.29,1200.0,66.4898,66.5479,66.4318,66.5479,1200.0
2021-07-16 13:00:00,80.33,80.34,80.2,80.2,1408.0,66.581,66.5893,66.4733,66.4733,1408.0
2021-07-16 13:10:00,80.0,80.01,79.79,79.9,1394.0,66.3075,66.3158,66.1334,66.2246,1394.0
2021-07-16 13:20:00,79.82,79.82,79.48,79.5,1511.0,66.1583,66.1583,65.8765,65.8931,1511.0
2021-07-16 13:30:00,79.53,79.53,79.36,79.42,1240.0,65.9179,65.9179,65.777,65.8268,1240.0
2021-07-16 13:40:00,79.4,79.4,78.92,78.92,2678.0,65.8102,65.8102,65.4123,65.4123,2678.0
2021-07-16 13:50:00,78.75,79.0,78.75,78.97,1169.0,65.2714,65.4786,65.2714,65.4538,1169.0
2021-07-16 14:00:00,78.8,78.8,78.76,78.8,700.0,65.3129,65.3129,65.2797,65.3129,700.0
2021-07-16 14:10:00,78.91,79.07,78.83,79.06,2750.0,65.404,65.5367,65.3377,65.5284,2750.0
2021-07-16 14:20:00,78.83,78.92,78.5,78.5,2300.0,65.3377,65.4123,65.0642,65.0642,2300.0
2021-07-16 14:30:00,78.53,78.57,78.44,78.44,600.0,65.0891,65.1222,65.0145,65.0145,600.0
2021-07-16 14:40:00,78.45,78.51,78.38,78.38,1417.0,65.0228,65.0725,64.9648,64.9648,1417.0
2021-07-16 14:50:00,78.35,78.53,78.34,78.45,1300.0,64.9399,65.0891,64.9316,65.0228,1300.0
2021-07-16 15:00:00,78.44,78.48,78.38,78.48,2100.0,65.0145,65.0476,64.9648,65.0476,2100.0
2021-07-16 15:10:00,78.5,78.54,78.41,78.54,5753.0,65.0642,65.0974,64.9896,65.0974,5753.0
2021-07-16 15:20:00,78.51,78.62,78.29,78.35,7235.0,65.0725,65.1637,64.8902,64.9399,7235.0
2021-07-16 15:30:00,78.34,78.39,78.13,78.21,1771.0,64.9316,64.9731,64.7576,64.8239,1771.0
2021-07-16 15:40:00,78.21,78.45,78.16,78.19,2600.0,64.8239,65.0228,64.7824,64.8073,2600.0
2021-07-16 15:50:00,78.16,78.41,78.06,78.41,5987.0,64.7824,64.9896,64.6995,64.9896,5987.0
2021-07-19 09:30:00,74.23,75.85,73.4,74.9,13992.0,61.5251,62.8678,60.8371,62.0804,13992.0
2021-07-19 09:40:00,74.75,74.75,73.62,74.35,12597.0,61.9561,61.9561,61.0195,61.6245,12597.0
2021-07-19 09:50:00,74.25,74.77,73.43,73.44,8245.0,61.5416,61.9726,60.862,60.8703,8245.0
2021-07-19 10:00:00,73.25,73.62,72.69,73.4,12430.0,60.7128,61.0195,60.2486,60.8371,12430.0
2021-07-19 10:10:00,73.45,73.5,72.56,72.75,8643.0,60.8786,60.92,60.1409,60.2984,8643.0
2021-07-19 10:20:00,72.51,73.47,72.48,73.02,5268.0,60.0995,60.8951,60.0746,60.5222,5268.0
2021-07-19 10:30:00,72.77,73.28,72.51,73.13,4996.0,60.3149,60.7377,60.0995,60.6133,4996.0
2021-07-19 10:40:00,72.96,73.57,72.95,73.38,3575.0,60.4724,60.978,60.4641,60.8205,3575.0
2021-07-19 10:50:00,73.4,73.4,72.48,72.87,3681.0,60.8371,60.8371,60.0746,60.3978,3681.0
2021-07-19 11:00:00,72.72,73.21,72.52,73.21,3800.0,60.2735,60.6796,60.1077,60.6796,3800.0
2021-07-19 11:10:00,73.24,73.46,73.08,73.45,3409.0,60.7045,60.8869,60.5719,60.8786,3409.0
2021-07-19 11:20:00,73.39,73.6,73.06,73.24,5288.0,60.8288,61.0029,60.5553,60.7045,5288.0
2021-07-19 11:30:00,73.24,74.12,73.19,74.02,8115.0,60.7045,61.4339,60.6631,61.351,8115.0
2021-07-19 11:40:00,73.93,73.93,73.13,73.13,4100.0,61.2764,61.2764,60.6133,60.6133,4100.0
2021-07-19 11:50:00,73.15,73.37,72.94,73.17,4800.0,60.6299,60.8123,60.4559,60.6465,4800.0
2021-07-19 12:00:00,73.13,73.16,72.62,72.66,8505.0,60.6133,60.6382,60.1906,60.2238,8505.0
2021-07-19 12:10:00,72.55,72.67,72.3,72.33,8211.0,60.1326,60.2321,59.9254,59.9503,8211.0
2021-07-19 12:20:00,72.32,72.49,72.09,72.17,8811.0,59.942,60.0829,59.7513,59.8176,8811.0
2021-07-19 12:30:00,72.18,72.37,71.72,71.72,7848.0,59.8259,59.9834,59.4447,59.4447,7848.0
2021-07-19 12:40:00,71.75,71.77,71.4,71.61,10417.0,59.4695,59.4861,59.1794,59.3535,10417.0
2021-07-19 12:50:00,71.56,71.93,71.5,71.74,5399.0,59.312,59.6187,59.2623,59.4612,5399.0
2021-07-19 13:00:00,71.72,72.83,71.7,72.83,6901.0,59.4447,60.3647,59.4281,60.3647,6901.0
2021-07-19 13:10:00,72.88,73.0,72.55,72.69,3807.0,60.4061,60.5056,60.1326,60.2486,3807.0
2021-07-19 13:20:00,72.69,73.04,72.52,73.0,2213.0,60.2486,60.5387,60.1077,60.5056,2213.0
2021-07-19 13:30:00,72.99,73.26,72.82,73.01,2900.0,60.4973,60.7211,60.3564,60.5139,2900.0
2021-07-19 13:40:00,72.92,72.92,72.5,72.5,1100.0,60.4393,60.4393,60.0912,60.0912,1100.0
2021-07-19 13:50:00,72.44,72.6,72.28,72.41,3000.0,60.0414,60.174,59.9088,60.0166,3000.0
2021-07-19 14:00:00,72.53,72.76,72.36,72.38,2800.0,60.116,60.3067,59.9751,59.9917,2800.0
2021-07-19 14:10:00,72.39,72.83,72.3,72.82,2300.0,60.0,60.3647,59.9254,60.3564,2300.0
2021-07-19 14:20:00,72.8,72.82,72.65,72.82,3300.0,60.3398,60.3564,60.2155,60.3564,3300.0
2021-07-19 14:30:00,72.92,72.93,72.52,72.61,3711.0,60.4393,60.4476,60.1077,60.1823,3711.0
2021-07-19 14:40:00,72.6,72.65,72.55,72.59,4929.0,60.174,60.2155,60.1326,60.1658,4929.0
2021-07-19 14:50:00,72.64,72.92,72.39,72.39,3941.0,60.2072,60.4393,60.0,60.0,3941.0
2021-07-19 15:00:00,72.44,72.56,72.36,72.55,5238.0,60.0414,60.1409,59.9751,60.1326,5238.0
2021-07-19 15:10:00,72.52,72.65,72.15,72.15,7105.0,60.1077,60.2155,59.8011,59.8011,7105.0
2021-07-19 15:20:00,72.23,72.6,72.23,72.5,7226.0,59.8674,60.174,59.8674,60.0912,7226.0
2021-07-19 15:30:00,72.45,72.56,72.19,72.54,6477.0,60.0497,60.1409,59.8342,60.1243,6477.0
2021-07-19 15:40:00,72.46,73.11,72.46,73.09,13390.0,60.058,60.5968,60.058,60.5802,13390.0
2021-07-19 15:50:00,73.03,73.32,72.81,73.19,27432.0,60.5304,60.7708,60.3481,60.6631,27432.0
2021-07-20 09:30:00,73.0,73.11,72.05,72.74,11941.0,60.5056,60.5968,59.7182,60.2901,11941.0
2021-07-20 09:40:00,72.54,73.05,72.33,73.0,4393.0,60.1243,60.547,59.9503,60.5056,4393.0
2021-07-20 09:50:00,73.16,74.77,73.12,74.61,9324.0,60.6382,61.9726,60.605,61.84,9324.0
2021-07-20 10:00:00,74.61,74.98,73.78,73.79,5739.0,61.84,62.1467,61.1521,61.1604,5739.0
2021-07-20 10:10:00,73.71,74.99,73.71,74.99,2450.0,61.0941,62.155,61.0941,62.155,2450.0
2021-07-20 10:20:00,75.1,76.22,75.09,75.87,5773.0,62.2462,63.1745,62.2379,62.8844,5773.0
2021-07-20 10:30:00,75.8,76.12,75.16,75.51,3650.0,62.8263,63.0916,62.2959,62.586,3650.0
2021-07-20 10:40:00,75.53,75.53,74.89,75.15,5238.0,62.6026,62.6026,62.0721,62.2876,5238.0
2021-07-20 10:50:00,75.33,75.39,74.97,75.26,6020.0,62.4368,62.4865,62.1384,62.3788,6020.0
2021-07-20 11:00:00,75.43,75.47,74.68,74.87,4279.0,62.5197,62.5528,61.898,62.0555,4279.0
2021-07-20 11:10:00,74.88,75.0,74.58,75.0,2000.0,62.0638,62.1633,61.8152,62.1633,2000.0
2021-07-20 11:20:00,75.0,75.26,74.89,75.13,3118.0,62.1633,62.3788,62.0721,62.271,3118.0
2021-07-20 11:30:00,75.03,75.28,74.89,75.12,6600.0,62.1881,62.3953,62.0721,62.2627,6600.0
2021-07-20 11:40:00,75.01,75.41,74.99,75.37,1924.0,62.1716,62.5031,62.155,62.4699,1924.0
2021-07-20 11:50:00,75.31,75.35,75.07,75.17,2200.0,62.4202,62.4534,62.2213,62.3042,2200.0
2021-07-20 12:00:00,75.25,75.37,74.42,74.42,3496.0,62.3705,62.4699,61.6825,61.6825,3496.0
2021-07-20 12:10:00,74.35,74.74,74.35,74.74,2583.0,61.6245,61.9478,61.6245,61.9478,2583.0
2021-07-20 12:20:00,74.59,74.87,74.59,74.87,1500.0,61.8234,62.0555,61.8234,62.0555,1500.0
2021-07-20 12:30:00,74.85,75.17,74.85,75.17,1900.0,62.0389,62.3042,62.0389,62.3042,1900.0
2021-07-20 12:40:00,75.35,75.35,75.25,75.3,700.0,62.4534,62.4534,62.3705,62.4119,700.0
2021-07-20 12:50:00,75.27,75.49,75.11,75.14,1400.0,62.3871,62.5694,62.2544,62.2793,1400.0
2021-07-20 13:00:00,75.11,75.11,74.53,74.61,1300.0,62.2544,62.2544,61.7737,61.84,1300.0
2021-07-20 13:10:00,74.56,74.78,74.45,74.54,2400.0,61.7986,61.9809,61.7074,61.782,2400.0
2021-07-20 13:20:00,74.5,74.5,74.21,74.32,1400.0,61.7488,61.7488,61.5085,61.5997,1400.0
2021-07-20 13:30:00,74.37,74.49,74.34,74.49,1300.0,61.6411,61.7406,61.6162,61.7406,1300.0
2021-07-20 13:40:00,74.41,74.53,74.15,74.42,2248.0,61.6743,61.7737,61.4588,61.6825,2248.0
2021-07-20 13:50:00,74.37,74.7,74.37,74.69,700.0,61.6411,61.9146,61.6411,61.9063,700.0
2021-07-20 14:00:00,74.58,74.76,74.58,74.73,800.0,61.8152,61.9643,61.8152,61.9395,800.0
2021-07-20 14:10:00,74.73,74.76,74.57,74.61,1600.0,61.9395,61.9643,61.8069,61.84,1600.0
2021-07-20 14:20:00,74.65,74.65,74.2,74.2,500.0,61.8732,61.8732,61.5002,61.5002,500.0
2021-07-20 14:30:00,74.42,74.53,74.38,74.43,1200.0,61.6825,61.7737,61.6494,61.6908,1200.0
2021-07-20 14:40:00,74.48,74.66,74.4,74.65,1500.0,61.7323,61.8815,61.666,61.8732,1500.0
2021-07-20 14:50:00,74.58,74.73,74.47,74.47,1500.0,61.8152,61.9395,61.724,61.724,1500.0
2021-07-20 15:00:00,74.45,74.53,74.31,74.31,3400.0,61.7074,61.7737,61.5914,61.5914,3400.0
2021-07-20 15:10:00,74.28,74.63,74.28,74.58,1659.0,61.5665,61.8566,61.5665,61.8152,1659.0
2021-07-20 15:20:00,74.65,74.98,74.65,74.92,2500.0,61.8732,62.1467,61.8732,62.097,2500.0
2021-07-20 15:30:00,74.98,75.11,74.91,75.08,2400.0,62.1467,62.2544,62.0887,62.2296,2400.0
2021-07-20 15:40:00,75.08,75.22,75.08,75.17,3143.0,62.2296,62.3456,62.2296,62.3042,3143.0
2021-07-20 15:50:00,75.22,75.22,74.82,74.92,8485.0,62.3456,62.3456,62.0141,62.097,8485.0
2021-07-21 09:30:00,76.02,77.22,76.02,76.29,21031.0,63.0087,64.0033,63.0087,63.2325,21031.0
2021-07-21 09:40:00,76.48,77.62,76.48,77.6,7831.0,63.39,64.3348,63.39,64.3183,7831.0
2021-07-21 09:50:00,77.65,78.64,77.62,78.22,10501.0,64.3597,65.1803,64.3348,64.8321,10501.0
2021-07-21 10:00:00,78.39,78.9,78.24,78.52,10197.0,64.9731,65.3958,64.8487,65.0808,10197.0
2021-07-21 10:10:00,78.55,78.9,78.4,78.44,3415.0,65.1057,65.3958,64.9813,65.0145,3415.0
2021-07-21 10:20:00,78.51,79.06,78.49,78.7,18033.0,65.0725,65.5284,65.0559,65.23,18033.0
2021-07-21 10:30:00,77.9,79.09,77.67,79.07,4328.0,64.5669,65.5532,64.3763,65.5367,4328.0
2021-07-21 10:40:00,79.02,79.02,78.45,78.45,3300.0,65.4952,65.4952,65.0228,65.0228,3300.0
2021-07-21 10:50:00,78.67,78.86,78.52,78.52,2746.0,65.2051,65.3626,65.0808,65.0808,2746.0
2021-07-21 11:00:00,78.64,79.01,78.59,78.87,1663.0,65.1803,65.4869,65.1388,65.3709,1663.0
2021-07-21 11:10:00,78.83,78.91,78.63,78.67,2757.0,65.3377,65.404,65.172,65.2051,2757.0
2021-07-21 11:20:00,78.72,78.85,78.51,78.51,1600.0,65.2466,65.3543,65.0725,65.0725,1600.0
2021-07-21 11:30:00,78.71,78.8,78.56,78.8,2079.0,65.2383,65.3129,65.114,65.3129,2079.0
2021-07-21 11:40:00,78.85,79.05,78.85,78.95,5100.0,65.3543,65.5201,65.3543,65.4372,5100.0
2021-07-21 11:50:00,79.05,79.1,78.75,79.01,2834.0,65.5201,65.5615,65.2714,65.4869,2834.0
2021-07-21 12:00:00,79.19,79.19,79.11,79.11,1700.0,65.6361,65.6361,65.5698,65.5698,1700.0
2021-07-21 12:10:00,79.17,79.39,79.14,79.35,1500.0,65.6195,65.8019,65.5947,65.7687,1500.0
2021-07-21 12:20:00,79.64,79.75,79.47,79.59,2049.0,66.0091,66.1003,65.8682,65.9677,2049.0
2021-07-21 12:30:00,79.71,79.75,79.57,79.69,3100.0,66.0671,66.1003,65.9511,66.0505,3100.0
2021-07-21 12:40:00,79.7,79.84,79.64,79.73,4533.0,66.0588,66.1749,66.0091,66.0837,4533.0
2021-07-21 12:50:00,79.75,79.86,79.62,79.81,3300.0,66.1003,66.1915,65.9925,66.15,3300.0
2021-07-21 13:00:00,79.86,80.15,79.86,80.14,1740.0,66.1915,66.4318,66.1915,66.4235,1740.0
2021-07-21 13:10:00,80.2,80.31,80.11,80.27,1600.0,66.4733,66.5644,66.3987,66.5313,1600.0
2021-07-21 13:20:00,80.21,80.21,80.0,80.05,1600.0,66.4815,66.4815,66.3075,66.3489,1600.0
2021-07-21 13:30:00,79.95,79.95,79.41,79.44,2600.0,66.266,66.266,65.8185,65.8433,2600.0
2021-07-21 13:40:00,79.49,79.66,79.46,79.51,3681.0,65.8848,66.0257,65.8599,65.9014,3681.0
2021-07-21 13:50:00,79.57,79.77,79.49,79.49,2666.0,65.9511,66.1169,65.8848,65.8848,2666.0
2021-07-21 14:00:00,79.44,79.56,79.44,79.45,1100.0,65.8433,65.9428,65.8433,65.8516,1100.0
2021-07-21 14:10:00,79.4,79.4,79.19,79.19,1300.0,65.8102,65.8102,65.6361,65.6361,1300.0
2021-07-21 14:20:00,79.16,79.31,78.99,79.31,2100.0,65.6113,65.7356,65.4704,65.7356,2100.0
2021-07-21 14:30:00,79.27,79.46,79.27,79.41,1900.0,65.7024,65.8599,65.7024,65.8185,1900.0
2021-07-21 14:40:00,79.39,79.53,79.09,79.16,4551.0,65.8019,65.9179,65.5532,65.6113,4551.0
2021-07-21 14:50:00,79.11,79.18,79.09,79.12,1400.0,65.5698,65.6278,65.5532,65.5781,1400.0
2021-07-21 15:00:00,79.07,79.41,79.06,79.41,2528.0,65.5367,65.8185,65.5284,65.8185,2528.0
2021-07-21 15:10:00,79.46,79.5,79.4,79.46,1400.0,65.8599,65.8931,65.8102,65.8599,1400.0
2021-07-21 15:20:00,79.44,79.57,79.33,79.35,2992.0,65.8433,65.9511,65.7522,65.7687,2992.0
2021-07-21 15:30:00,79.36,79.53,79.34,79.42,3800.0,65.777,65.9179,65.7605,65.8268,3800.0
2021-07-21 15:40:00,79.41,79.61,79.35,79.38,4486.0,65.8185,65.9842,65.7687,65.7936,4486.0
2021-07-21 15:50:00,79.36,79.45,79.19,79.31,14610.0,65.777,65.8516,65.6361,65.7356,14610.0
2021-07-22 09:30:00,79.21,79.21,77.64,78.27,36438.0,65.6527,65.6527,64.3514,64.8736,36438.0
2021-07-22 09:40:00,78.92,79.16,78.62,78.97,3994.0,65.4123,65.6113,65.1637,65.4538,3994.0
2021-07-22 09:50:00,78.34,78.34,77.78,77.88,8909.0,64.9316,64.9316,64.4675,64.5503,8909.0
2021-07-22 10:00:00,78.07,78.07,77.41,77.72,3390.0,64.7078,64.7078,64.1608,64.4177,3390.0
2021-07-22 10:10:00,77.84,78.22,77.68,77.68,2481.0,64.5172,64.8321,64.3846,64.3846,2481.0
2021-07-22 10:20:00,77.65,77.89,77.31,77.89,2928.0,64.3597,64.5586,64.0779,64.5586,2928.0
2021-07-22 10:30:00,77.81,77.84,77.26,77.3,1751.0,64.4923,64.5172,64.0365,64.0696,1751.0
2021-07-22 10:40:00,77.23,77.72,77.13,77.26,4354.0,64.0116,64.4177,63.9287,64.0365,4354.0
2021-07-22 10:50:00,77.18,77.34,76.91,77.17,1900.0,63.9701,64.1028,63.7464,63.9619,1900.0
2021-07-22 11:00:00,77.09,77.16,76.99,77.16,1411.0,63.8956,63.9536,63.8127,63.9536,1411.0
2021-07-22 11:10:00,77.33,77.44,77.3,77.35,1700.0,64.0945,64.1856,64.0696,64.1111,1700.0
2021-07-22 11:20:00,77.34,77.35,76.91,77.23,1400.0,64.1028,64.1111,63.7464,64.0116,1400.0
2021-07-22 11:30:00,77.43,77.73,77.43,77.69,1346.0,64.1774,64.426,64.1774,64.3929,1346.0
2021-07-22 11:40:00,77.57,77.65,77.57,77.65,200.0,64.2934,64.3597,64.2934,64.3597,200.0
2021-07-22 11:50:00,77.45,77.91,77.45,77.91,999.0,64.1939,64.5752,64.1939,64.5752,999.0
2021-07-22 12:00:00,77.94,78.14,77.8,77.8,4056.0,64.6001,64.7658,64.484,64.484,4056.0
2021-07-22 12:10:00,77.87,77.9,77.66,77.88,3379.0,64.5421,64.5669,64.368,64.5503,3379.0
2021-07-22 12:20:00,77.68,77.92,77.64,77.92,1100.0,64.3846,64.5835,64.3514,64.5835,1100.0
2021-07-22 12:30:00,78.08,78.24,78.08,78.24,1207.0,64.7161,64.8487,64.7161,64.8487,1207.0
2021-07-22 12:40:00,78.35,78.38,78.15,78.27,1515.0,64.9399,64.9648,64.7741,64.8736,1515.0
2021-07-22 12:50:00,78.39,78.4,78.19,78.32,1250.0,64.9731,64.9813,64.8073,64.915,1250.0
2021-07-22 13:00:00,78.35,78.49,78.35,78.49,300.0,64.9399,65.0559,64.9399,65.0559,300.0
2021-07-22 13:10:00,78.6,78.73,78.6,78.66,400.0,65.1471,65.2549,65.1471,65.1968,400.0
2021-07-22 13:20:00,78.39,78.5,78.39,78.5,300.0,64.9731,65.0642,64.9731,65.0642,300.0
2021-07-22 13:30:00,78.51,78.51,78.49,78.51,300.0,65.0725,65.0725,65.0559,65.0725,300.0
2021-07-22 13:40:00,78.4,78.47,78.4,78.47,838.0,64.9813,65.0394,64.9813,65.0394,838.0
2021-07-22 13:50:00,78.5,78.81,78.44,78.81,1300.0,65.0642,65.3212,65.0145,65.3212,1300.0
2021-07-22 14:00:00,78.75,78.75,78.65,78.71,872.0,65.2714,65.2714,65.1885,65.2383,872.0
2021-07-22 14:10:00,78.74,79.01,78.74,79.01,1000.0,65.2631,65.4869,65.2631,65.4869,1000.0
2021-07-22 14:20:00,78.98,79.06,78.9,78.91,2002.0,65.4621,65.5284,65.3958,65.404,2002.0
2021-07-22 14:30:00,78.82,78.88,78.81,78.85,1600.0,65.3295,65.3792,65.3212,65.3543,1600.0
2021-07-22 14:40:00,78.59,78.69,78.53,78.55,1300.0,65.1388,65.2217,65.0891,65.1057,1300.0
2021-07-22 14:50:00,78.51,78.51,78.42,78.42,1172.0,65.0725,65.0725,64.9979,64.9979,1172.0
2021-07-22 15:00:00,78.62,78.72,78.62,78.72,400.0,65.1637,65.2466,65.1637,65.2466,400.0
2021-07-22 15:10:00,78.71,78.73,78.64,78.73,840.0,65.2383,65.2549,65.1803,65.2549,840.0
2021-07-22 15:20:00,78.88,78.96,78.83,78.92,1484.0,65.3792,65.4455,65.3377,65.4123,1484.0
2021-07-22 15:30:00,78.91,78.91,78.66,78.74,2326.0,65.404,65.404,65.1968,65.2631,2326.0
2021-07-22 15:40:00,78.74,78.93,78.67,78.84,2692.0,65.2631,65.4206,65.2051,65.346,2692.0
2021-07-22 15:50:00,78.85,78.85,78.59,78.59,9534.0,65.3543,65.3543,65.1388,65.1388,9534.0
2021-07-23 09:30:00,79.19,79.19,77.96,78.2,6841.0,65.6361,65.6361,64.6166,64.8156,6841.0
2021-07-23 09:40:00,78.37,78.8,78.04,78.11,5906.0,64.9565,65.3129,64.683,64.741,5906.0
2021-07-23 09:50:00,77.77,77.77,77.25,77.25,1978.0,64.4592,64.4592,64.0282,64.0282,1978.0
2021-07-23 10:00:00,77.17,77.71,77.11,77.5,4928.0,63.9619,64.4094,63.9121,64.2354,4928.0
2021-07-23 10:10:00,77.65,77.65,77.08,77.08,1840.0,64.3597,64.3597,63.8873,63.8873,1840.0
2021-07-23 10:20:00,77.19,77.97,77.08,77.97,2820.0,63.9784,64.6249,63.8873,64.6249,2820.0
2021-07-23 10:30:00,77.9,78.08,77.7,77.99,1900.0,64.5669,64.7161,64.4011,64.6415,1900.0
2021-07-23 10:40:00,78.06,78.52,78.06,78.31,2220.0,64.6995,65.0808,64.6995,64.9067,2220.0
2021-07-23 10:50:00,78.5,78.51,78.19,78.35,1200.0,65.0642,65.0725,64.8073,64.9399,1200.0
2021-07-23 11:00:00,78.01,78.27,77.73,78.25,1521.0,64.6581,64.8736,64.426,64.857,1521.0
2021-07-23 11:10:00,78.26,78.26,77.7,77.74,2699.0,64.8653,64.8653,64.4011,64.4343,2699.0
2021-07-23 11:20:00,77.81,77.81,77.61,77.61,1282.0,64.4923,64.4923,64.3266,64.3266,1282.0
2021-07-23 11:30:00,77.83,78.06,77.83,78.06,500.0,64.5089,64.6995,64.5089,64.6995,500.0
2021-07-23 11:40:00,78.23,78.23,78.01,78.01,400.0,64.8404,64.8404,64.6581,64.6581,400.0
2021-07-23 11:50:00,77.85,77.85,77.6,77.75,1624.0,64.5255,64.5255,64.3183,64.4426,1624.0
2021-07-23 12:00:00,77.88,78.0,77.78,78.0,1235.0,64.5503,64.6498,64.4675,64.6498,1235.0
2021-07-23 12:10:00,77.96,78.22,77.86,77.86,3691.0,64.6166,64.8321,64.5338,64.5338,3691.0
2021-07-23 12:20:00,77.89,77.92,77.8,77.87,2812.0,64.5586,64.5835,64.484,64.5421,2812.0
2021-07-23 12:30:00,77.85,77.85,77.53,77.73,3736.0,64.5255,64.5255,64.2602,64.426,3736.0
2021-07-23 12:40:00,77.79,77.79,77.7,77.74,2100.0,64.4757,64.4757,64.4011,64.4343,2100.0
2021-07-23 12:50:00,77.65,77.74,77.58,77.74,2206.0,64.3597,64.4343,64.3017,64.4343,2206.0
2021-07-23 13:00:00,77.69,78.08,77.57,78.03,2298.0,64.3929,64.7161,64.2934,64.6747,2298.0
2021-07-23 13:10:00,78.07,78.15,77.89,78.03,2333.0,64.7078,64.7741,64.5586,64.6747,2333.0
2021-07-23 13:20:00,78.05,78.05,77.96,77.98,1100.0,64.6912,64.6912,64.6166,64.6332,1100.0
2021-07-23 13:30:00,77.93,78.22,77.93,78.17,913.0,64.5918,64.8321,64.5918,64.7907,913.0
2021-07-23 13:40:00,78.23,78.81,78.23,78.81,2816.0,64.8404,65.3212,64.8404,65.3212,2816.0
2021-07-23 13:50:00,78.8,78.8,78.61,78.62,5050.0,65.3129,65.3129,65.1554,65.1637,5050.0
2021-07-23 14:00:00,78.48,78.59,78.37,78.54,2500.0,65.0476,65.1388,64.9565,65.0974,2500.0
2021-07-23 14:10:00,78.64,78.75,78.6,78.62,1800.0,65.1803,65.2714,65.1471,65.1637,1800.0
2021-07-23 14:20:00,78.62,78.71,78.46,78.54,2076.0,65.1637,65.2383,65.0311,65.0974,2076.0
2021-07-23 14:30:00,78.56,78.76,78.55,78.67,3355.0,65.114,65.2797,65.1057,65.2051,3355.0
2021-07-23 14:40:00,78.67,78.67,78.54,78.54,2200.0,65.2051,65.2051,65.0974,65.0974,2200.0
2021-07-23 14:50:00,78.53,78.66,78.49,78.5,1900.0,65.0891,65.1968,65.0559,65.0642,1900.0
2021-07-23 15:00:00,78.5,78.5,78.23,78.27,2100.0,65.0642,65.0642,64.8404,64.8736,2100.0
2021-07-23 15:10:00,78.34,78.4,78.32,78.36,900.0,64.9316,64.9813,64.915,64.9482,900.0
2021-07-23 15:20:00,78.46,78.46,78.33,78.43,1700.0,65.0311,65.0311,64.9233,65.0062,1700.0
2021-07-23 15:30:00,78.46,78.63,78.46,78.58,3200.0,65.0311,65.172,65.0311,65.1305,3200.0
2021-07-23 15:40:00,78.57,78.57,78.33,78.35,3403.0,65.1222,65.1222,64.9233,64.9399,3403.0
2021-07-23 15:50:00,78.38,78.39,78.18,78.18,5711.0,64.9648,64.9731,64.799,64.799,5711.0
2021-07-26 09:30:00,78.2,80.0,78.2,79.59,3292.0,64.8156,66.3075,64.8156,65.9677,3292.0
2021-07-26 09:40:00,79.1,80.07,79.02,80.0,3700.0,65.5615,66.3655,65.4952,66.3075,3700.0
2021-07-26 09:50:00,79.72,80.66,79.72,80.38,1900.0,66.0754,66.8545,66.0754,66.6224,1900.0
2021-07-26 10:00:00,80.32,81.31,80.31,81.18,7385.0,66.5727,67.3933,66.5644,67.2855,7385.0
2021-07-26 10:10:00,81.18,81.33,80.57,80.68,6107.0,67.2855,67.4099,66.7799,66.8711,6107.0
2021-07-26 10:20:00,80.98,81.15,80.95,80.95,4155.0,67.1198,67.2607,67.0949,67.0949,4155.0
2021-07-26 10:30:00,80.87,80.88,80.21,80.25,3600.0,67.0286,67.0369,66.4815,66.5147,3600.0
2021-07-26 10:40:00,80.42,80.74,80.18,80.58,4292.0,66.6556,66.9208,66.4567,66.7882,4292.0
2021-07-26 10:50:00,80.63,80.63,79.93,79.93,5765.0,66.8297,66.8297,66.2495,66.2495,5765.0
2021-07-26 11:00:00,80.11,80.28,79.97,80.22,3160.0,66.3987,66.5396,66.2826,66.4898,3160.0
2021-07-26 11:10:00,80.23,80.42,80.19,80.39,1300.0,66.4981,66.6556,66.465,66.6307,1300.0
2021-07-26 11:20:00,80.34,80.34,80.11,80.13,900.0,66.5893,66.5893,66.3987,66.4152,900.0
2021-07-26 11:30:00,80.29,80.29,79.72,79.74,1200.0,66.5479,66.5479,66.0754,66.092,1200.0
2021-07-26 11:40:00,79.81,79.89,79.68,79.88,500.0,66.15,66.2163,66.0423,66.208,500.0
2021-07-26 11:50:00,80.09,80.09,80.09,80.09,100.0,66.3821,66.3821,66.3821,66.3821,100.0
2021-07-26 12:00:00,79.64,79.64,79.47,79.48,1700.0,66.0091,66.0091,65.8682,65.8765,1700.0
2021-07-26 12:10:00,79.12,79.12,79.11,79.11,343.0,65.5781,65.5781,65.5698,65.5698,343.0
2021-07-26 12:20:00,79.34,79.53,79.34,79.47,700.0,65.7605,65.9179,65.7605,65.8682,700.0
2021-07-26 12:30:00,79.57,79.57,79.57,79.57,100.0,65.9511,65.9511,65.9511,65.9511,100.0
2021-07-26 12:40:00,79.52,79.66,79.47,79.66,600.0,65.9096,66.0257,65.8682,66.0257,600.0
2021-07-26 12:50:00,79.71,79.71,79.4,79.4,300.0,66.0671,66.0671,65.8102,65.8102,300.0
2021-07-26 13:00:00,79.33,79.44,79.33,79.41,500.0,65.7522,65.8433,65.7522,65.8185,500.0
2021-07-26 13:10:00,79.19,79.27,79.19,79.27,500.0,65.6361,65.7024,65.6361,65.7024,500.0
2021-07-26 13:20:00,79.38,79.5,79.38,79.5,1200.0,65.7936,65.8931,65.7936,65.8931,1200.0
2021-07-26 13:30:00,79.46,79.47,79.41,79.43,600.0,65.8599,65.8682,65.8185,65.835,600.0
2021-07-26 13:40:00,79.47,79.47,79.23,79.23,300.0,65.8682,65.8682,65.6693,65.6693,300.0
2021-07-26 13:50:00,79.2,79.58,79.19,79.58,1042.0,65.6444,65.9594,65.6361,65.9594,1042.0
2021-07-26 14:00:00,79.54,79.56,79.41,79.41,500.0,65.9262,65.9428,65.8185,65.8185,500.0
2021-07-26 14:10:00,79.43,79.54,79.29,79.51,2692.0,65.835,65.9262,65.719,65.9014,2692.0
2021-07-26 14:20:00,79.56,79.73,79.49,79.72,1000.0,65.9428,66.0837,65.8848,66.0754,1000.0
2021-07-26 14:30:00,79.76,79.76,79.55,79.67,2407.0,66.1086,66.1086,65.9345,66.034,2407.0
2021-07-26 14:40:00,79.67,79.73,79.67,79.73,400.0,66.034,66.0837,66.034,66.0837,400.0
2021-07-26 14:50:00,79.62,79.62,79.45,79.45,614.0,65.9925,65.9925,65.8516,65.8516,614.0
2021-07-26 15:00:00,79.55,79.6,79.47,79.58,1000.0,65.9345,65.976,65.8682,65.9594,1000.0
2021-07-26 15:10:00,79.62,79.69,79.59,79.62,1301.0,65.9925,66.0505,65.9677,65.9925,1301.0
2021-07-26 15:20:00,79.68,79.73,79.68,79.7,818.0,66.0423,66.0837,66.0423,66.0588,818.0
2021-07-26 15:30:00,79.66,79.74,79.61,79.65,1738.0,66.0257,66.092,65.9842,66.0174,1738.0
2021-07-26 15:40:00,79.8,79.92,79.79,79.87,1849.0,66.1417,66.2412,66.1334,66.1997,1849.0
2021-07-26 15:50:00,79.89,80.3,79.88,80.25,12573.0,66.2163,66.5561,66.208,66.5147,12573.0
2021-07-27 09:30:00,79.02,79.09,78.16,78.45,3399.0,65.4952,65.5532,64.7824,65.0228,3399.0
2021-07-27 09:40:00,78.6,79.37,78.5,79.37,6279.0,65.1471,65.7853,65.0642,65.7853,6279.0
2021-07-27 09:50:00,79.24,79.31,78.01,78.33,3160.0,65.6776,65.7356,64.6581,64.9233,3160.0
2021-07-27 10:00:00,78.33,78.56,78.19,78.47,1219.0,64.9233,65.114,64.8073,65.0394,1219.0
2021-07-27 10:10:00,78.43,78.6,77.75,78.6,3666.0,65.0062,65.1471,64.4426,65.1471,3666.0
2021-07-27 10:20:00,78.95,79.49,78.95,79.49,2265.0,65.4372,65.8848,65.4372,65.8848,2265.0
2021-07-27 10:30:00,79.28,79.4,79.04,79.07,1993.0,65.7107,65.8102,65.5118,65.5367,1993.0
2021-07-27 10:40:00,79.1,79.1,78.83,78.83,1000.0,65.5615,65.5615,65.3377,65.3377,1000.0
2021-07-27 10:50:00,78.82,79.45,78.81,79.45,900.0,65.3295,65.8516,65.3212,65.8516,900.0
2021-07-27 11:00:00,79.48,79.64,79.36,79.41,1925.0,65.8765,66.0091,65.777,65.8185,1925.0
2021-07-27 11:10:00,79.5,79.57,79.21,79.21,1100.0,65.8931,65.9511,65.6527,65.6527,1100.0
2021-07-27 11:20:00,79.16,79.16,78.92,79.06,900.0,65.6113,65.6113,65.4123,65.5284,900.0
2021-07-27 11:30:00,78.94,78.94,78.47,78.47,1600.0,65.4289,65.4289,65.0394,65.0394,1600.0
2021-07-27 11:40:00,78.73,78.73,78.68,78.68,300.0,65.2549,65.2549,65.2134,65.2134,300.0
2021-07-27 11:50:00,78.81,79.0,78.81,78.99,2823.0,65.3212,65.4786,65.3212,65.4704,2823.0
2021-07-27 12:00:00,78.91,78.95,78.67,78.95,1858.0,65.404,65.4372,65.2051,65.4372,1858.0
2021-07-27 12:10:00,78.48,78.58,78.45,78.47,464.0,65.0476,65.1305,65.0228,65.0394,464.0
2021-07-27 12:20:00,78.49,78.55,78.46,78.49,700.0,65.0559,65.1057,65.0311,65.0559,700.0
2021-07-27 12:30:00,78.4,78.41,78.0,78.02,1135.0,64.9813,64.9896,64.6498,64.6664,1135.0
2021-07-27 12:40:00,77.91,78.04,77.84,78.04,772.0,64.5752,64.683,64.5172,64.683,772.0
2021-07-27 12:50:00,77.77,77.79,77.74,77.74,300.0,64.4592,64.4757,64.4343,64.4343,300.0
2021-07-27 13:00:00,78.0,78.07,77.93,78.07,1244.0,64.6498,64.7078,64.5918,64.7078,1244.0
2021-07-27 13:10:00,78.24,78.33,78.15,78.28,900.0,64.8487,64.9233,64.7741,64.8819,900.0
2021-07-27 13:20:00,78.41,78.56,78.32,78.38,1653.0,64.9896,65.114,64.915,64.9648,1653.0
2021-07-27 13:30:00,78.38,78.48,78.25,78.35,1100.0,64.9648,65.0476,64.857,64.9399,1100.0
2021-07-27 13:40:00,78.29,78.49,78.23,78.46,1836.0,64.8902,65.0559,64.8404,65.0311,1836.0
2021-07-27 13:50:00,78.46,78.46,78.36,78.36,700.0,65.0311,65.0311,64.9482,64.9482,700.0
2021-07-27 14:00:00,78.36,78.41,78.17,78.41,800.0,64.9482,64.9896,64.7907,64.9896,800.0
2021-07-27 14:10:00,78.45,78.5,78.38,78.5,400.0,65.0228,65.0642,64.9648,65.0642,400.0
2021-07-27 14:20:00,78.79,78.79,78.29,78.34,5617.0,65.3046,65.3046,64.8902,64.9316,5617.0
2021-07-27 14:30:00,78.39,78.46,78.36,78.4,1973.0,64.9731,65.0311,64.9482,64.9813,1973.0
2021-07-27 14:40:00,78.34,78.43,78.01,78.43,4169.0,64.9316,65.0062,64.6581,65.0062,4169.0
2021-07-27 14:50:00,78.45,78.53,78.38,78.5,1333.0,65.0228,65.0891,64.9648,65.0642,1333.0
2021-07-27 15:00:00,78.77,78.91,78.72,78.82,1408.0,65.288,65.404,65.2466,65.3295,1408.0
2021-07-27 15:10:00,78.76,78.76,78.59,78.59,1693.0,65.2797,65.2797,65.1388,65.1388,1693.0
2021-07-27 15:20:00,78.52,78.62,78.49,78.59,1400.0,65.0808,65.1637,65.0559,65.1388,1400.0
2021-07-27 15:30:00,78.55,78.57,78.33,78.36,2200.0,65.1057,65.1222,64.9233,64.9482,2200.0
2021-07-27 15:40:00,78.43,78.51,78.2,78.27,2801.0,65.0062,65.0725,64.8156,64.8736,2801.0
2021-07-27 15:50:00,78.3,78.65,78.3,78.5,9376.0,64.8985,65.1885,64.8985,65.0642,9376.0
2021-07-28 09:30:00,79.26,79.48,78.75,79.17,41331.0,65.6941,65.8765,65.2714,65.6195,41331.0
2021-07-28 09:40:00,79.07,79.27,78.99,79.25,2731.0,65.5367,65.7024,65.4704,65.6859,2731.0
2021-07-28 09:50:00,79.31,79.35,78.85,78.89,1748.0,65.7356,65.7687,65.3543,65.3875,1748.0
2021-07-28 10:00:00,78.81,79.65,78.66,79.31,1320.0,65.3212,66.0174,65.1968,65.7356,1320.0
2021-07-28 10:10:00,79.16,79.16,78.73,78.73,2166.0,65.6113,65.6113,65.2549,65.2549,2166.0
2021-07-28 10:20:00,78.74,78.97,78.43,78.43,960.0,65.2631,65.4538,65.0062,65.0062,960.0
2021-07-28 10:30:00,78.52,78.71,78.31,78.62,1052.0,65.0808,65.2383,64.9067,65.1637,1052.0
2021-07-28 10:40:00,78.27,78.65,78.24,78.53,1489.0,64.8736,65.1885,64.8487,65.0891,1489.0
2021-07-28 10:50:00,78.56,78.56,78.15,78.15,721.0,65.114,65.114,64.7741,64.7741,721.0
2021-07-28 11:00:00,78.3,78.3,78.09,78.13,1400.0,64.8985,64.8985,64.7244,64.7576,1400.0
2021-07-28 11:10:00,78.07,78.42,78.03,78.42,1400.0,64.7078,64.9979,64.6747,64.9979,1400.0
2021-07-28 11:20:00,78.52,78.68,78.51,78.51,3098.0,65.0808,65.2134,65.0725,65.0725,3098.0
2021-07-28 11:30:00,78.57,78.74,78.5,78.59,8039.0,65.1222,65.2631,65.0642,65.1388,8039.0
2021-07-28 11:40:00,78.59,78.62,78.5,78.58,6040.0,65.1388,65.1637,65.0642,65.1305,6040.0
2021-07-28 11:50:00,78.58,78.87,78.58,78.73,7500.0,65.1305,65.3709,65.1305,65.2549,7500.0
2021-07-28 12:00:00,78.66,78.76,78.61,78.65,2100.0,65.1968,65.2797,65.1554,65.1885,2100.0
2021-07-28 12:10:00,78.71,79.1,78.64,79.1,4673.0,65.2383,65.5615,65.1803,65.5615,4673.0
2021-07-28 12:20:00,79.25,79.42,78.99,78.99,41869.0,65.6859,65.8268,65.4704,65.4704,41869.0
2021-07-28 12:30:00,79.07,79.09,79.07,79.09,400.0,65.5367,65.5532,65.5367,65.5532,400.0
2021-07-28 12:40:00,79.09,79.11,79.07,79.08,400.0,65.5532,65.5698,65.5367,65.545,400.0
2021-07-28 12:50:00,79.15,79.27,79.1,79.14,3598.0,65.603,65.7024,65.5615,65.5947,3598.0
2021-07-28 13:00:00,79.19,79.3,79.03,79.03,8128.0,65.6361,65.7273,65.5035,65.5035,8128.0
2021-07-28 13:10:00,79.1,79.23,79.05,79.18,2458.0,65.5615,65.6693,65.5201,65.6278,2458.0
2021-07-28 13:20:00,79.2,79.2,79.13,79.2,1178.0,65.6444,65.6444,65.5864,65.6444,1178.0
2021-07-28 13:30:00,79.24,79.25,79.16,79.16,1703.0,65.6776,65.6859,65.6113,65.6113,1703.0
2021-07-28 13:40:00,79.12,79.2,79.0,79.05,32289.0,65.5781,65.6444,65.4786,65.5201,32289.0
2021-07-28 13:50:00,79.02,79.06,78.93,79.0,1900.0,65.4952,65.5284,65.4206,65.4786,1900.0
2021-07-28 14:00:00,79.06,79.37,79.06,79.21,8792.0,65.5284,65.7853,65.5284,65.6527,8792.0
2021-07-28 14:10:00,79.18,79.22,79.12,79.12,1381.0,65.6278,65.661,65.5781,65.5781,1381.0
2021-07-28 14:20:00,79.19,79.2,79.1,79.19,1600.0,65.6361,65.6444,65.5615,65.6361,1600.0
2021-07-28 14:30:00,79.2,79.49,79.15,79.42,20047.0,65.6444,65.8848,65.603,65.8268,20047.0
2021-07-28 14:40:00,79.44,80.0,79.3,79.99,19577.0,65.8433,66.3075,65.7273,66.2992,19577.0
2021-07-28 14:50:00,80.03,80.26,80.03,80.1,1824.0,66.3324,66.523,66.3324,66.3904,1824.0
2021-07-28 15:00:00,80.27,80.63,80.15,80.15,2549.0,66.5313,66.8297,66.4318,66.4318,2549.0
2021-07-28 15:10:00,80.09,80.09,79.82,79.95,4777.0,66.3821,66.3821,66.1583,66.266,4777.0
2021-07-28 15:20:00,79.98,80.03,79.87,79.96,3364.0,66.2909,66.3324,66.1997,66.2743,3364.0
2021-07-28 15:30:00,80.03,80.04,79.77,79.78,4082.0,66.3324,66.3406,66.1169,66.1251,4082.0
2021-07-28 15:40:00,79.78,79.78,79.41,79.46,4794.0,66.1251,66.1251,65.8185,65.8599,4794.0
2021-07-28 15:50:00,79.5,80.02,79.5,79.63,9448.0,65.8931,66.3241,65.8931,66.0008,9448.0
2021-07-29 09:30:00,80.66,80.68,79.63,79.89,10593.0,66.8545,66.8711,66.0008,66.2163,10593.0
2021-07-29 09:40:00,79.9,80.04,79.52,79.64,2172.0,66.2246,66.3406,65.9096,66.0091,2172.0
2021-07-29 09:50:00,79.32,79.37,79.26,79.26,500.0,65.7439,65.7853,65.6941,65.6941,500.0
2021-07-29 10:00:00,79.21,79.28,78.75,79.06,3971.0,65.6527,65.7107,65.2714,65.5284,3971.0
2021-07-29 10:10:00,79.0,79.98,78.89,79.84,2100.0,65.4786,66.2909,65.3875,66.1749,2100.0
2021-07-29 10:20:00,79.71,79.71,79.33,79.33,600.0,66.0671,66.0671,65.7522,65.7522,600.0
2021-07-29 10:30:00,79.16,79.35,79.1,79.15,1100.0,65.6113,65.7687,65.5615,65.603,1100.0
2021-07-29 10:40:00,79.02,79.12,79.02,79.11,661.0,65.4952,65.5781,65.4952,65.5698,661.0
2021-07-29 10:50:00,79.01,79.34,79.01,79.13,3500.0,65.4869,65.7605,65.4869,65.5864,3500.0
2021-07-29 11:00:00,79.18,79.59,79.18,79.59,1600.0,65.6278,65.9677,65.6278,65.9677,1600.0
2021-07-29 11:10:00,79.58,79.9,79.58,79.76,1650.0,65.9594,66.2246,65.9594,66.1086,1650.0
2021-07-29 11:20:00,79.91,80.0,79.7,79.7,2561.0,66.2329,66.3075,66.0588,66.0588,2561.0
2021-07-29 11:30:00,79.98,80.0,79.98,80.0,286.0,66.2909,66.3075,66.2909,66.3075,286.0
2021-07-29 11:40:00,79.9,79.9,79.9,79.9,100.0,66.2246,66.2246,66.2246,66.2246,100.0
2021-07-29 11:50:00,80.01,80.01,79.71,79.71,650.0,66.3158,66.3158,66.0671,66.0671,650.0
2021-07-29 12:00:00,79.71,79.72,79.57,79.58,1400.0,66.0671,66.0754,65.9511,65.9594,1400.0
2021-07-29 12:10:00,79.56,79.75,79.52,79.75,700.0,65.9428,66.1003,65.9096,66.1003,700.0
2021-07-29 12:20:00,79.85,79.88,79.65,79.72,1300.0,66.1832,66.208,66.0174,66.0754,1300.0
2021-07-29 12:30:00,79.82,79.82,79.69,79.79,400.0,66.1583,66.1583,66.0505,66.1334,400.0
2021-07-29 12:40:00,79.7,79.82,79.7,79.8,500.0,66.0588,66.1583,66.0588,66.1417,500.0
2021-07-29 12:50:00,79.63,79.85,79.63,79.84,600.0,66.0008,66.1832,66.0008,66.1749,600.0
2021-07-29 13:00:00,79.92,79.97,79.8,79.8,7277.0,66.2412,66.2826,66.1417,66.1417,7277.0
2021-07-29 13:10:00,79.85,79.87,79.81,79.84,827.0,66.1832,66.1997,66.15,66.1749,827.0
2021-07-29 13:20:00,79.78,79.78,79.58,79.74,1262.0,66.1251,66.1251,65.9594,66.092,1262.0
2021-07-29 13:30:00,79.72,79.72,79.33,79.33,1800.0,66.0754,66.0754,65.7522,65.7522,1800.0
2021-07-29 13:40:00,79.4,79.45,79.27,79.45,1600.0,65.8102,65.8516,65.7024,65.8516,1600.0
2021-07-29 13:50:00,79.44,79.57,79.15,79.28,1990.0,65.8433,65.9511,65.603,65.7107,1990.0
2021-07-29 14:00:00,79.22,79.22,79.0,79.19,1500.0,65.661,65.661,65.4786,65.6361,1500.0
2021-07-29 14:10:00,79.15,79.22,79.07,79.11,2500.0,65.603,65.661,65.5367,65.5698,2500.0
2021-07-29 14:20:00,79.27,79.43,79.24,79.34,1800.0,65.7024,65.835,65.6776,65.7605,1800.0
2021-07-29 14:30:00,79.57,79.59,79.51,79.51,700.0,65.9511,65.9677,65.9014,65.9014,700.0
2021-07-29 14:40:00,79.37,79.47,79.37,79.45,600.0,65.7853,65.8682,65.7853,65.8516,600.0
2021-07-29 14:50:00,79.54,79.54,79.45,79.45,400.0,65.9262,65.9262,65.8516,65.8516,400.0
2021-07-29 15:00:00,79.51,79.51,79.18,79.25,2346.0,65.9014,65.9014,65.6278,65.6859,2346.0
2021-07-29 15:10:00,79.21,79.44,79.2,79.42,1732.0,65.6527,65.8433,65.6444,65.8268,1732.0
2021-07-29 15:20:00,79.41,79.58,79.38,79.46,3800.0,65.8185,65.9594,65.7936,65.8599,3800.0
2021-07-29 15:30:00,79.56,79.68,79.51,79.63,1500.0,65.9428,66.0423,65.9014,66.0008,1500.0
2021-07-29 15:40:00,79.55,79.6,79.47,79.6,2100.0,65.9345,65.976,65.8682,65.976,2100.0
2021-07-29 15:50:00,79.6,79.65,79.47,79.52,3897.0,65.976,66.0174,65.8682,65.9096,3897.0
2021-07-30 09:30:00,79.28,79.28,77.85,77.85,2500.0,65.7107,65.7107,64.5255,64.5255,2500.0
2021-07-30 09:40:00,77.85,78.55,77.63,78.55,2400.0,64.5255,65.1057,64.3431,65.1057,2400.0
2021-07-30 09:50:00,78.16,78.27,77.97,78.0,1600.0,64.7824,64.8736,64.6249,64.6498,1600.0
2021-07-30 10:00:00,77.89,78.14,77.84,78.14,900.0,64.5586,64.7658,64.5172,64.7658,900.0
2021-07-30 10:10:00,77.97,78.07,77.49,77.49,1300.0,64.6249,64.7078,64.2271,64.2271,1300.0
2021-07-30 10:20:00,77.51,77.71,77.48,77.5,1440.0,64.2437,64.4094,64.2188,64.2354,1440.0
2021-07-30 10:30:00,77.66,77.66,77.33,77.33,500.0,64.368,64.368,64.0945,64.0945,500.0
2021-07-30 10:40:00,77.19,77.34,76.62,76.85,2810.0,63.9784,64.1028,63.506,63.6966,2810.0
2021-07-30 10:50:00,76.91,76.91,76.67,76.68,999.0,63.7464,63.7464,63.5474,63.5557,999.0
2021-07-30 11:00:00,76.63,77.05,76.63,77.05,1469.0,63.5143,63.8624,63.5143,63.8624,1469.0
2021-07-30 11:10:00,77.03,77.04,77.03,77.03,601.0,63.8458,63.8541,63.8458,63.8458,601.0
2021-07-30 11:20:00,77.09,77.09,76.87,76.87,500.0,63.8956,63.8956,63.7132,63.7132,500.0
2021-07-30 11:30:00,76.82,76.88,76.44,76.44,1793.0,63.6718,63.7215,63.3568,63.3568,1793.0
2021-07-30 11:40:00,76.55,76.75,76.55,76.75,1100.0,63.448,63.6137,63.448,63.6137,1100.0
2021-07-30 11:50:00,76.61,76.8,76.61,76.8,2803.0,63.4977,63.6552,63.4977,63.6552,2803.0
2021-07-30 12:00:00,76.78,76.87,76.63,76.7,1965.0,63.6386,63.7132,63.5143,63.5723,1965.0
2021-07-30 12:10:00,76.7,76.83,76.63,76.8,2186.0,63.5723,63.6801,63.5143,63.6552,2186.0
2021-07-30 12:20:00,76.66,76.9,76.66,76.89,700.0,63.5392,63.7381,63.5392,63.7298,700.0
2021-07-30 12:30:00,76.84,76.86,76.74,76.86,1100.0,63.6883,63.7049,63.6055,63.7049,1100.0
2021-07-30 12:40:00,76.83,76.91,76.66,76.66,2665.0,63.6801,63.7464,63.5392,63.5392,2665.0
2021-07-30 12:50:00,76.74,76.88,76.63,76.63,800.0,63.6055,63.7215,63.5143,63.5143,800.0
2021-07-30 13:00:00,76.58,76.63,76.34,76.34,3262.0,63.4728,63.5143,63.2739,63.2739,3262.0
2021-07-30 13:10:00,76.37,76.5,76.31,76.41,1100.0,63.2988,63.4065,63.2491,63.3319,1100.0
2021-07-30 13:20:00,76.47,76.51,76.26,76.4,800.0,63.3817,63.4148,63.2076,63.3237,800.0
2021-07-30 13:30:00,76.36,76.55,76.3,76.52,1300.0,63.2905,63.448,63.2408,63.4231,1300.0
2021-07-30 13:40:00,76.56,76.65,76.49,76.49,900.0,63.4563,63.5309,63.3982,63.3982,900.0
2021-07-30 13:50:00,76.45,76.54,76.43,76.52,1750.0,63.3651,63.4397,63.3485,63.4231,1750.0
2021-07-30 14:00:00,76.54,76.59,76.38,76.59,1400.0,63.4397,63.4811,63.3071,63.4811,1400.0
2021-07-30 14:10:00,76.6,76.87,76.51,76.87,7435.0,63.4894,63.7132,63.4148,63.7132,7435.0
2021-07-30 14:20:00,76.84,76.86,76.71,76.71,2530.0,63.6883,63.7049,63.5806,63.5806,2530.0
2021-07-30 14:30:00,76.69,76.72,76.43,76.43,1700.0,63.564,63.5889,63.3485,63.3485,1700.0
2021-07-30 14:40:00,76.45,76.7,76.44,76.61,2200.0,63.3651,63.5723,63.3568,63.4977,2200.0
2021-07-30 14:50:00,76.63,76.7,76.56,76.69,2800.0,63.5143,63.5723,63.4563,63.564,2800.0
2021-07-30 15:00:00,76.69,76.99,76.69,76.97,3922.0,63.564,63.8127,63.564,63.7961,3922.0
2021-07-30 15:10:00,76.98,77.05,76.97,76.99,2200.0,63.8044,63.8624,63.7961,63.8127,2200.0
2021-07-30 15:20:00,76.99,77.0,76.76,76.78,4001.0,63.8127,63.821,63.622,63.6386,4001.0
2021-07-30 15:30:00,76.79,76.88,76.77,76.86,4600.0,63.6469,63.7215,63.6303,63.7049,4600.0
2021-07-30 15:40:00,76.85,76.86,76.67,76.77,10178.0,63.6966,63.7049,63.5474,63.6303,10178.0
2021-07-30 15:50:00,76.72,77.21,76.69,77.18,9158.0,63.5889,63.995,63.564,63.9701,9158.0
2021-08-02 09:30:00,77.57,78.68,77.24,78.08,5138.0,64.2934,65.2134,64.0199,64.7161,5138.0
2021-08-02 09:40:00,78.03,79.38,78.03,79.38,8000.0,64.6747,65.7936,64.6747,65.7936,8000.0
2021-08-02 09:50:00,79.26,79.26,78.62,79.12,7032.0,65.6941,65.6941,65.1637,65.5781,7032.0
2021-08-02 10:00:00,79.11,79.73,78.88,79.03,7857.0,65.5698,66.0837,65.3792,65.5035,7857.0
2021-08-02 10:10:00,79.11,79.13,78.14,78.14,3968.0,65.5698,65.5864,64.7658,64.7658,3968.0
2021-08-02 10:20:00,78.03,78.12,77.8,77.99,2200.0,64.6747,64.7493,64.484,64.6415,2200.0
2021-08-02 10:30:00,77.81,78.13,77.56,77.56,2500.0,64.4923,64.7576,64.2851,64.2851,2500.0
2021-08-02 10:40:00,77.34,77.6,77.16,77.53,2507.0,64.1028,64.3183,63.9536,64.2602,2507.0
2021-08-02 10:50:00,77.53,77.53,76.75,76.99,1975.0,64.2602,64.2602,63.6137,63.8127,1975.0
2021-08-02 11:00:00,76.93,77.47,76.93,77.19,2000.0,63.7629,64.2105,63.7629,63.9784,2000.0
2021-08-02 11:10:00,77.07,77.44,76.91,76.91,1890.0,63.879,64.1856,63.7464,63.7464,1890.0
2021-08-02 11:20:00,76.63,76.64,76.52,76.52,700.0,63.5143,63.5226,63.4231,63.4231,700.0
2021-08-02 11:30:00,76.43,76.56,76.11,76.2,2287.0,63.3485,63.4563,63.0833,63.1579,2287.0
2021-08-02 11:40:00,76.24,76.47,76.08,76.47,899.0,63.191,63.3817,63.0584,63.3817,899.0
2021-08-02 11:50:00,76.36,76.42,76.2,76.2,1430.0,63.2905,63.3402,63.1579,63.1579,1430.0
2021-08-02 12:00:00,76.04,76.21,76.0,76.0,2718.0,63.0253,63.1662,62.9921,62.9921,2718.0
2021-08-02 12:10:00,76.04,76.49,76.04,76.4,3845.0,63.0253,63.3982,63.0253,63.3237,3845.0
2021-08-02 12:20:00,76.44,76.85,76.41,76.85,3341.0,63.3568,63.6966,63.3319,63.6966,3341.0
2021-08-02 12:30:00,76.9,77.19,76.81,77.19,3300.0,63.7381,63.9784,63.6635,63.9784,3300.0
2021-08-02 12:40:00,77.15,77.15,77.0,77.03,2357.0,63.9453,63.9453,63.821,63.8458,2357.0
2021-08-02 12:50:00,77.0,77.32,77.0,77.16,1901.0,63.821,64.0862,63.821,63.9536,1901.0
2021-08-02 13:00:00,77.27,77.27,76.91,77.17,9630.0,64.0447,64.0447,63.7464,63.9619,9630.0
2021-08-02 13:10:00,77.09,77.24,77.0,77.05,3265.0,63.8956,64.0199,63.821,63.8624,3265.0
2021-08-02 13:20:00,77.38,77.51,77.34,77.34,600.0,64.1359,64.2437,64.1028,64.1028,600.0
2021-08-02 13:30:00,77.24,77.66,77.24,77.66,400.0,64.0199,64.368,64.0199,64.368,400.0
2021-08-02 13:40:00,77.53,77.56,77.43,77.43,1137.0,64.2602,64.2851,64.1774,64.1774,1137.0
2021-08-02 13:50:00,77.32,77.37,77.15,77.34,1250.0,64.0862,64.1276,63.9453,64.1028,1250.0
2021-08-02 14:00:00,77.24,77.42,77.24,77.42,1729.0,64.0199,64.1691,64.0199,64.1691,1729.0
2021-08-02 14:10:00,77.4,77.91,77.4,77.77,4002.0,64.1525,64.5752,64.1525,64.4592,4002.0
2021-08-02 14:20:00,77.75,78.02,77.57,78.02,3812.0,64.4426,64.6664,64.2934,64.6664,3812.0
2021-08-02 14:30:00,77.92,78.08,77.87,78.08,1355.0,64.5835,64.7161,64.5421,64.7161,1355.0
2021-08-02 14:40:00,78.06,78.13,78.02,78.1,1500.0,64.6995,64.7576,64.6664,64.7327,1500.0
2021-08-02 14:50:00,78.08,78.18,78.03,78.16,1957.0,64.7161,64.799,64.6747,64.7824,1957.0
2021-08-02 15:00:00,78.13,78.24,78.06,78.2,2493.0,64.7576,64.8487,64.6995,64.8156,2493.0
2021-08-02 15:10:00,78.16,78.16,77.9,77.96,3404.0,64.7824,64.7824,64.5669,64.6166,3404.0
2021-08-02 15:20:00,78.0,78.02,77.77,77.85,2971.0,64.6498,64.6664,64.4592,64.5255,2971.0
2021-08-02 15:30:00,77.81,77.84,77.24,77.24,4456.0,64.4923,64.5172,64.0199,64.0199,4456.0
2021-08-02 15:40:00,77.22,77.24,76.93,77.0,9342.0,64.0033,64.0199,63.7629,63.821,9342.0
2021-08-02 15:50:00,76.97,77.01,76.7,76.7,8585.0,63.7961,63.8292,63.5723,63.5723,8585.0
2021-08-03 09:30:00,76.26,78.82,76.26,77.86,16562.0,63.2076,65.3295,63.2076,64.5338,16562.0
2021-08-03 09:40:00,77.74,77.74,76.34,77.19,5250.0,64.4343,64.4343,63.2739,63.9784,5250.0
2021-08-03 09:50:00,76.97,78.19,76.97,77.81,4656.0,63.7961,64.8073,63.7961,64.4923,4656.0
2021-08-03 10:00:00,77.68,78.86,77.62,78.2,11445.0,64.3846,65.3626,64.3348,64.8156,11445.0
2021-08-03 10:10:00,78.03,78.58,77.67,78.5,9949.0,64.6747,65.1305,64.3763,65.0642,9949.0
2021-08-03 10:20:00,78.52,78.84,78.37,78.73,5640.0,65.0808,65.346,64.9565,65.2549,5640.0
2021-08-03 10:30:00,78.63,78.79,77.95,78.58,4530.0,65.172,65.3046,64.6084,65.1305,4530.0
2021-08-03 10:40:00,78.55,78.67,78.22,78.36,20512.0,65.1057,65.2051,64.8321,64.9482,20512.0
2021-08-03 10:50:00,78.36,78.36,77.48,77.78,3208.0,64.9482,64.9482,64.2188,64.4675,3208.0
2021-08-03 11:00:00,77.84,78.71,77.84,78.54,8450.0,64.5172,65.2383,64.5172,65.0974,8450.0
2021-08-03 11:10:00,78.91,79.82,78.89,79.82,7355.0,65.404,66.1583,65.3875,66.1583,7355.0
2021-08-03 11:20:00,79.81,80.54,79.64,79.98,7552.0,66.15,66.7551,66.0091,66.2909,7552.0
2021-08-03 11:30:00,80.18,80.58,80.07,80.57,4790.0,66.4567,66.7882,66.3655,66.7799,4790.0
2021-08-03 11:40:00,80.64,80.83,80.55,80.58,11430.0,66.8379,66.9954,66.7634,66.7882,11430.0
2021-08-03 11:50:00,80.55,80.87,80.55,80.7,2300.0,66.7634,67.0286,66.7634,66.8877,2300.0
2021-08-03 12:00:00,80.62,81.06,80.62,80.91,2400.0,66.8214,67.1861,66.8214,67.0617,2400.0
2021-08-03 12:10:00,80.86,81.22,80.71,80.95,4354.0,67.0203,67.3187,66.896,67.0949,4354.0
2021-08-03 12:20:00,80.91,81.23,80.72,81.1,8740.0,67.0617,67.327,66.9043,67.2192,8740.0
2021-08-03 12:30:00,81.02,81.12,80.8,81.06,5686.0,67.1529,67.2358,66.9706,67.1861,5686.0
2021-08-03 12:40:00,80.99,80.99,80.77,80.84,1600.0,67.128,67.128,66.9457,67.0037,1600.0
2021-08-03 12:50:00,80.78,80.97,80.76,80.94,1120.0,66.954,67.1115,66.9374,67.0866,1120.0
2021-08-03 13:00:00,80.89,81.03,80.59,80.59,2100.0,67.0452,67.1612,66.7965,66.7965,2100.0
2021-08-03 13:10:00,80.4,80.43,80.15,80.22,1458.0,66.639,66.6639,66.4318,66.4898,1458.0
2021-08-03 13:20:00,80.19,80.34,79.89,79.99,1428.0,66.465,66.5893,66.2163,66.2992,1428.0
2021-08-03 13:30:00,79.9,79.99,79.76,79.93,1600.0,66.2246,66.2992,66.1086,66.2495,1600.0
2021-08-03 13:40:00,79.76,79.99,79.65,79.86,2500.0,66.1086,66.2992,66.0174,66.1915,2500.0
2021-08-03 13:50:00,79.83,80.5,79.82,80.42,714.0,66.1666,66.7219,66.1583,66.6556,714.0
2021-08-03 14:00:00,80.55,80.73,80.31,80.31,1500.0,66.7634,66.9125,66.5644,66.5644,1500.0
2021-08-03 14:10:00,80.23,80.23,79.96,80.0,1761.0,66.4981,66.4981,66.2743,66.3075,1761.0
2021-08-03 14:20:00,79.96,80.36,79.96,80.35,3009.0,66.2743,66.6059,66.2743,66.5976,3009.0
2021-08-03 14:30:00,80.26,80.62,80.18,80.53,2505.0,66.523,66.8214,66.4567,66.7468,2505.0
2021-08-03 14:40:00,80.56,80.73,80.51,80.51,3429.0,66.7716,66.9125,66.7302,66.7302,3429.0
2021-08-03 14:50:00,80.5,80.64,80.4,80.4,2198.0,66.7219,66.8379,66.639,66.639,2198.0
2021-08-03 15:00:00,80.4,80.7,80.35,80.61,1400.0,66.639,66.8877,66.5976,66.8131,1400.0
2021-08-03 15:10:00,80.75,80.89,80.61,80.61,3150.0,66.9291,67.0452,66.8131,66.8131,3150.0
2021-08-03 15:20:00,80.69,80.85,80.62,80.8,5889.0,66.8794,67.012,66.8214,66.9706,5889.0
2021-08-03 15:30:00,80.79,81.0,80.61,80.87,3900.0,66.9623,67.1363,66.8131,67.0286,3900.0
2021-08-03 15:40:00,80.77,80.79,80.47,80.54,5452.0,66.9457,66.9623,66.697,66.7551,5452.0
2021-08-03 15:50:00,80.58,80.58,80.25,80.57,21405.0,66.7882,66.7882,66.5147,66.7799,21405.0
2021-08-04 09:30:00,78.61,79.0,77.43,77.75,5254.0,65.1554,65.4786,64.1774,64.4426,5254.0
2021-08-04 09:40:00,77.79,78.01,77.37,78.01,3300.0,64.4757,64.6581,64.1276,64.6581,3300.0
2021-08-04 09:50:00,78.36,79.05,77.65,78.05,11184.0,64.9482,65.5201,64.3597,64.6912,11184.0
2021-08-04 10:00:00,78.53,79.78,78.43,79.78,6063.0,65.0891,66.1251,65.0062,66.1251,6063.0
2021-08-04 10:10:00,79.53,80.21,79.36,80.04,6639.0,65.9179,66.4815,65.777,66.3406,6639.0
2021-08-04 10:20:00,80.05,80.24,79.78,79.78,4140.0,66.3489,66.5064,66.1251,66.1251,4140.0
2021-08-04 10:30:00,79.51,79.51,78.75,79.33,18865.0,65.9014,65.9014,65.2714,65.7522,18865.0
2021-08-04 10:40:00,79.64,79.7,78.74,78.74,3000.0,66.0091,66.0588,65.2631,65.2631,3000.0
2021-08-04 10:50:00,78.83,79.04,78.7,79.01,7263.0,65.3377,65.5118,65.23,65.4869,7263.0
2021-08-04 11:00:00,78.99,79.21,78.78,79.09,2185.0,65.4704,65.6527,65.2963,65.5532,2185.0
2021-08-04 11:10:00,78.8,79.13,78.44,79.08,3238.0,65.3129,65.5864,65.0145,65.545,3238.0
2021-08-04 11:20:00,79.32,79.58,79.12,79.13,6534.0,65.7439,65.9594,65.5781,65.5864,6534.0
2021-08-04 11:30:00,79.1,79.15,78.57,78.57,1289.0,65.5615,65.603,65.1222,65.1222,1289.0
2021-08-04 11:40:00,78.59,78.59,77.97,78.0,4039.0,65.1388,65.1388,64.6249,64.6498,4039.0
2021-08-04 11:50:00,77.87,78.02,77.6,77.63,1924.0,64.5421,64.6664,64.3183,64.3431,1924.0
2021-08-04 12:00:00,77.6,77.85,77.6,77.84,1937.0,64.3183,64.5255,64.3183,64.5172,1937.0
2021-08-04 12:10:00,77.75,77.83,77.69,77.83,1600.0,64.4426,64.5089,64.3929,64.5089,1600.0
2021-08-04 12:20:00,77.95,77.98,77.83,77.96,2461.0,64.6084,64.6332,64.5089,64.6166,2461.0
2021-08-04 12:30:00,77.88,77.88,77.72,77.72,701.0,64.5503,64.5503,64.4177,64.4177,701.0
2021-08-04 12:40:00,78.05,78.05,77.7,77.8,1500.0,64.6912,64.6912,64.4011,64.484,1500.0
2021-08-04 12:50:00,78.04,78.16,78.03,78.09,1800.0,64.683,64.7824,64.6747,64.7244,1800.0
2021-08-04 13:00:00,77.94,78.03,77.67,77.86,2175.0,64.6001,64.6747,64.3763,64.5338,2175.0
2021-08-04 13:10:00,77.84,77.96,77.79,77.82,1000.0,64.5172,64.6166,64.4757,64.5006,1000.0
2021-08-04 13:20:00,77.75,77.86,77.44,77.44,6005.0,64.4426,64.5338,64.1856,64.1856,6005.0
2021-08-04 13:30:00,77.39,77.48,77.34,77.43,2423.0,64.1442,64.2188,64.1028,64.1774,2423.0
2021-08-04 13:40:00,77.38,77.4,77.09,77.09,2064.0,64.1359,64.1525,63.8956,63.8956,2064.0
2021-08-04 13:50:00,77.08,77.29,76.96,77.29,3025.0,63.8873,64.0613,63.7878,64.0613,3025.0
2021-08-04 14:00:00,77.37,77.44,77.11,77.12,1189.0,64.1276,64.1856,63.9121,63.9204,1189.0
2021-08-04 14:10:00,77.11,77.11,76.96,76.98,1558.0,63.9121,63.9121,63.7878,63.8044,1558.0
2021-08-04 14:20:00,77.0,77.08,76.93,76.93,1780.0,63.821,63.8873,63.7629,63.7629,1780.0
2021-08-04 14:30:00,76.9,76.97,76.78,76.8,2090.0,63.7381,63.7961,63.6386,63.6552,2090.0
2021-08-04 14:40:00,76.85,77.0,76.76,76.78,2125.0,63.6966,63.821,63.622,63.6386,2125.0
2021-08-04 14:50:00,76.92,76.92,76.71,76.76,742.0,63.7547,63.7547,63.5806,63.622,742.0
2021-08-04 15:00:00,76.67,76.87,76.58,76.66,2445.0,63.5474,63.7132,63.4728,63.5392,2445.0
2021-08-04 15:10:00,76.64,76.67,76.37,76.37,3500.0,63.5226,63.5474,63.2988,63.2988,3500.0
2021-08-04 15:20:00,76.37,76.38,76.04,76.18,4469.0,63.2988,63.3071,63.0253,63.1413,4469.0
2021-08-04 15:30:00,76.16,76.52,76.16,76.37,9421.0,63.1247,63.4231,63.1247,63.2988,9421.0
2021-08-04 15:40:00,76.27,76.76,76.27,76.73,3200.0,63.2159,63.622,63.2159,63.5972,3200.0
2021-08-04 15:50:00,76.73,76.74,76.4,76.41,10027.0,63.5972,63.6055,63.3237,63.3319,10027.0
2021-08-05 09:30:00,77.17,77.43,76.57,76.62,1344.0,63.9619,64.1774,63.4646,63.506,1344.0
2021-08-05 09:40:00,76.79,77.43,76.31,76.47,3756.0,63.6469,64.1774,63.2491,63.3817,3756.0
2021-08-05 09:50:00,76.9,77.81,76.82,77.69,7753.0,63.7381,64.4923,63.6718,64.3929,7753.0
2021-08-05 10:00:00,77.96,78.5,77.88,78.28,2100.0,64.6166,65.0642,64.5503,64.8819,2100.0
2021-08-05 10:10:00,78.41,78.6,78.3,78.46,1520.0,64.9896,65.1471,64.8985,65.0311,1520.0
2021-08-05 10:20:00,78.46,79.21,78.46,78.98,5300.0,65.0311,65.6527,65.0311,65.4621,5300.0
2021-08-05 10:30:00,78.97,79.51,78.97,79.31,2150.0,65.4538,65.9014,65.4538,65.7356,2150.0
2021-08-05 10:40:00,79.36,79.36,78.81,79.06,1636.0,65.777,65.777,65.3212,65.5284,1636.0
2021-08-05 10:50:00,79.12,79.21,78.92,79.21,1260.0,65.5781,65.6527,65.4123,65.6527,1260.0
2021-08-05 11:00:00,79.15,79.31,79.13,79.28,3000.0,65.603,65.7356,65.5864,65.7107,3000.0
2021-08-05 11:10:00,79.32,79.86,79.27,79.84,3688.0,65.7439,66.1915,65.7024,66.1749,3688.0
2021-08-05 11:20:00,79.79,80.55,79.79,80.55,3734.0,66.1334,66.7634,66.1334,66.7634,3734.0
2021-08-05 11:30:00,80.46,80.6,80.37,80.37,1300.0,66.6888,66.8048,66.6142,66.6142,1300.0
2021-08-05 11:40:00,80.35,80.35,80.24,80.26,1300.0,66.5976,66.5976,66.5064,66.523,1300.0
2021-08-05 11:50:00,80.29,80.5,80.25,80.42,1600.0,66.5479,66.7219,66.5147,66.6556,1600.0
2021-08-05 12:00:00,80.49,80.49,80.27,80.29,800.0,66.7136,66.7136,66.5313,66.5479,800.0
2021-08-05 12:10:00,80.27,80.5,80.27,80.38,700.0,66.5313,66.7219,66.5313,66.6224,700.0
2021-08-05 12:20:00,80.5,80.5,80.17,80.17,3304.0,66.7219,66.7219,66.4484,66.4484,3304.0
2021-08-05 12:30:00,80.04,80.08,79.78,79.78,1044.0,66.3406,66.3738,66.1251,66.1251,1044.0
2021-08-05 12:40:00,79.7,79.9,79.7,79.9,600.0,66.0588,66.2246,66.0588,66.2246,600.0
2021-08-05 12:50:00,79.8,79.82,79.63,79.63,1200.0,66.1417,66.1583,66.0008,66.0008,1200.0
2021-08-05 13:00:00,79.64,79.83,79.63,79.76,1900.0,66.0091,66.1666,66.0008,66.1086,1900.0
2021-08-05 13:10:00,79.72,79.82,79.68,79.82,1000.0,66.0754,66.1583,66.0423,66.1583,1000.0
2021-08-05 13:20:00,79.63,80.0,79.63,79.98,3151.0,66.0008,66.3075,66.0008,66.2909,3151.0
2021-08-05 13:30:00,80.01,80.01,79.83,79.93,1000.0,66.3158,66.3158,66.1666,66.2495,1000.0
2021-08-05 13:40:00,80.0,80.14,80.0,80.06,2040.0,66.3075,66.4235,66.3075,66.3572,2040.0
2021-08-05 13:50:00,80.09,80.09,79.96,79.96,1141.0,66.3821,66.3821,66.2743,66.2743,1141.0
2021-08-05 14:00:00,80.02,80.02,79.67,79.67,1251.0,66.3241,66.3241,66.034,66.034,1251.0
2021-08-05 14:10:00,79.78,80.1,79.78,80.1,1600.0,66.1251,66.3904,66.1251,66.3904,1600.0
2021-08-05 14:20:00,80.12,80.2,80.05,80.07,1600.0,66.4069,66.4733,66.3489,66.3655,1600.0
2021-08-05 14:30:00,80.04,80.29,80.04,80.28,1293.0,66.3406,66.5479,66.3406,66.5396,1293.0
2021-08-05 14:40:00,80.25,80.29,80.09,80.09,800.0,66.5147,66.5479,66.3821,66.3821,800.0
2021-08-05 14:50:00,80.09,80.12,79.84,79.84,1400.0,66.3821,66.4069,66.1749,66.1749,1400.0
2021-08-05 15:00:00,79.56,79.6,79.54,79.57,2447.0,65.9428,65.976,65.9262,65.9511,2447.0
2021-08-05 15:10:00,79.6,79.61,79.53,79.53,900.0,65.976,65.9842,65.9179,65.9179,900.0
2021-08-05 15:20:00,79.56,79.81,79.56,79.66,2600.0,65.9428,66.15,65.9428,66.0257,2600.0
2021-08-05 15:30:00,79.64,79.74,79.58,79.69,3100.0,66.0091,66.092,65.9594,66.0505,3100.0
2021-08-05 15:40:00,79.69,79.79,79.58,79.58,5600.0,66.0505,66.1334,65.9594,65.9594,5600.0
2021-08-05 15:50:00,79.63,79.83,79.61,79.83,7500.0,66.0008,66.1666,65.9842,66.1666,7500.0
2021-08-06 09:30:00,81.56,82.19,80.74,80.91,3463.0,67.6005,68.1227,66.9208,67.0617,3463.0
2021-08-06 09:40:00,80.92,81.7,80.47,80.47,3069.0,67.07,67.7165,66.697,66.697,3069.0
2021-08-06 09:50:00,80.37,80.6,79.97,80.44,2500.0,66.6142,66.8048,66.2826,66.6722,2500.0
2021-08-06 10:00:00,80.6,80.64,80.02,80.03,1560.0,66.8048,66.8379,66.3241,66.3324,1560.0
2021-08-06 10:10:00,79.81,80.54,79.79,80.19,3631.0,66.15,66.7551,66.1334,66.465,3631.0
2021-08-06 10:20:00,80.14,80.3,79.8,79.81,2873.0,66.4235,66.5561,66.1417,66.15,2873.0
2021-08-06 10:30:00,79.84,79.85,79.5,79.75,3487.0,66.1749,66.1832,65.8931,66.1003,3487.0
2021-08-06 10:40:00,79.71,79.71,79.36,79.48,500.0,66.0671,66.0671,65.777,65.8765,500.0
2021-08-06 10:50:00,79.41,80.19,79.41,80.19,4207.0,65.8185,66.465,65.8185,66.465,4207.0
2021-08-06 11:00:00,80.02,80.22,80.02,80.09,2329.0,66.3241,66.4898,66.3241,66.3821,2329.0
2021-08-06 11:10:00,80.19,80.19,80.04,80.04,900.0,66.465,66.465,66.3406,66.3406,900.0
2021-08-06 11:20:00,80.09,81.03,80.09,80.97,1700.0,66.3821,67.1612,66.3821,67.1115,1700.0
2021-08-06 11:30:00,80.98,81.1,80.85,80.85,2600.0,67.1198,67.2192,67.012,67.012,2600.0
2021-08-06 11:40:00,81.02,81.04,80.91,80.93,2100.0,67.1529,67.1695,67.0617,67.0783,2100.0
2021-08-06 11:50:00,80.87,80.87,80.8,80.83,1443.0,67.0286,67.0286,66.9706,66.9954,1443.0
2021-08-06 12:00:00,80.8,80.98,80.78,80.78,1740.0,66.9706,67.1198,66.954,66.954,1740.0
2021-08-06 12:10:00,80.85,80.85,80.64,80.76,2727.0,67.012,67.012,66.8379,66.9374,2727.0
2021-08-06 12:20:00,80.94,80.98,80.92,80.92,1272.0,67.0866,67.1198,67.07,67.07,1272.0
2021-08-06 12:30:00,80.84,81.08,80.72,81.08,2707.0,67.0037,67.2026,66.9043,67.2026,2707.0
2021-08-06 12:40:00,81.08,81.13,80.9,81.13,2040.0,67.2026,67.2441,67.0534,67.2441,2040.0
2021-08-06 12:50:00,81.11,81.23,81.11,81.14,1400.0,67.2275,67.327,67.2275,67.2524,1400.0
2021-08-06 13:00:00,81.15,81.22,81.01,81.01,1707.0,67.2607,67.3187,67.1446,67.1446,1707.0
2021-08-06 13:10:00,80.99,81.15,80.99,81.1,1504.0,67.128,67.2607,67.128,67.2192,1504.0
2021-08-06 13:20:00,81.14,81.26,81.12,81.13,4133.0,67.2524,67.3518,67.2358,67.2441,4133.0
2021-08-06 13:30:00,81.11,81.11,80.92,80.96,2113.0,67.2275,67.2275,67.07,67.1032,2113.0
2021-08-06 13:40:00,81.0,81.04,80.73,80.89,2890.0,67.1363,67.1695,66.9125,67.0452,2890.0
2021-08-06 13:50:00,80.9,80.9,80.66,80.71,1600.0,67.0534,67.0534,66.8545,66.896,1600.0
2021-08-06 14:00:00,80.69,80.69,80.53,80.53,1500.0,66.8794,66.8794,66.7468,66.7468,1500.0
2021-08-06 14:10:00,80.55,80.55,80.47,80.52,2078.0,66.7634,66.7634,66.697,66.7385,2078.0
2021-08-06 14:20:00,80.51,80.59,80.29,80.29,2360.0,66.7302,66.7965,66.5479,66.5479,2360.0
2021-08-06 14:30:00,80.25,80.4,80.21,80.32,2884.0,66.5147,66.639,66.4815,66.5727,2884.0
2021-08-06 14:40:00,80.28,80.28,80.09,80.12,3799.0,66.5396,66.5396,66.3821,66.4069,3799.0
2021-08-06 14:50:00,80.09,80.16,80.03,80.03,5126.0,66.3821,66.4401,66.3324,66.3324,5126.0
2021-08-06 15:00:00,80.06,80.08,79.76,80.02,5824.0,66.3572,66.3738,66.1086,66.3241,5824.0
2021-08-06 15:10:00,80.02,80.13,80.02,80.11,2314.0,66.3241,66.4152,66.3241,66.3987,2314.0
2021-08-06 15:20:00,80.18,80.18,80.07,80.07,2480.0,66.4567,66.4567,66.3655,66.3655,2480.0
2021-08-06 15:30:00,80.1,80.17,80.05,80.15,9445.0,66.3904,66.4484,66.3489,66.4318,9445.0
2021-08-06 15:40:00,80.16,80.16,79.97,80.09,4842.0,66.4401,66.4401,66.2826,66.3821,4842.0
2021-08-06 15:50:00,80.1,80.21,80.01,80.07,22564.0,66.3904,66.4815,66.3158,66.3655,22564.0
2021-08-09 09:30:00,78.16,78.83,77.5,78.83,8601.0,64.7824,65.3377,64.2354,65.3377,8601.0
2021-08-09 09:40:00,78.8,79.13,78.34,78.91,3822.0,65.3129,65.5864,64.9316,65.404,3822.0
2021-08-09 09:50:00,78.84,78.84,78.03,78.36,3979.0,65.346,65.346,64.6747,64.9482,3979.0
2021-08-09 10:00:00,78.35,78.43,77.69,77.69,2600.0,64.9399,65.0062,64.3929,64.3929,2600.0
2021-08-09 10:10:00,77.62,77.62,76.87,76.92,5450.0,64.3348,64.3348,63.7132,63.7547,5450.0
2021-08-09 10:20:00,76.96,77.13,76.76,76.85,3785.0,63.7878,63.9287,63.622,63.6966,3785.0
2021-08-09 10:30:00,76.76,77.0,76.66,76.84,4620.0,63.622,63.821,63.5392,63.6883,4620.0
2021-08-09 10:40:00,76.6,77.06,76.6,76.94,1843.0,63.4894,63.8707,63.4894,63.7712,1843.0
2021-08-09 10:50:00,76.93,77.22,76.8,77.15,1168.0,63.7629,64.0033,63.6552,63.9453,1168.0
2021-08-09 11:00:00,77.43,77.53,77.3,77.49,1977.0,64.1774,64.2602,64.0696,64.2271,1977.0
2021-08-09 11:10:00,77.53,77.91,77.53,77.9,600.0,64.2602,64.5752,64.2602,64.5669,600.0
2021-08-09 11:20:00,77.94,77.94,77.71,77.81,1200.0,64.6001,64.6001,64.4094,64.4923,1200.0
2021-08-09 11:30:00,77.82,77.82,77.69,77.81,1300.0,64.5006,64.5006,64.3929,64.4923,1300.0
2021-08-09 11:40:00,77.83,78.14,77.83,77.96,1485.0,64.5089,64.7658,64.5089,64.6166,1485.0
2021-08-09 11:50:00,77.84,77.98,77.84,77.92,500.0,64.5172,64.6332,64.5172,64.5835,500.0
2021-08-09 12:00:00,78.04,78.07,77.71,77.9,1338.0,64.683,64.7078,64.4094,64.5669,1338.0
2021-08-09 12:10:00,77.91,77.91,77.88,77.9,1004.0,64.5752,64.5752,64.5503,64.5669,1004.0
2021-08-09 12:20:00,77.99,77.99,77.79,77.8,800.0,64.6415,64.6415,64.4757,64.484,800.0
2021-08-09 12:30:00,77.91,77.91,77.58,77.66,1200.0,64.5752,64.5752,64.3017,64.368,1200.0
2021-08-09 12:40:00,77.56,77.58,77.51,77.51,300.0,64.2851,64.3017,64.2437,64.2437,300.0
2021-08-09 12:50:00,77.32,77.33,77.32,77.33,200.0,64.0862,64.0945,64.0862,64.0945,200.0
2021-08-09 13:00:00,77.47,77.61,77.47,77.61,600.0,64.2105,64.3266,64.2105,64.3266,600.0
2021-08-09 13:10:00,77.51,77.66,77.5,77.66,400.0,64.2437,64.368,64.2354,64.368,400.0
2021-08-09 13:20:00,77.67,77.67,77.61,77.65,525.0,64.3763,64.3763,64.3266,64.3597,525.0
2021-08-09 13:30:00,77.56,77.56,77.32,77.32,500.0,64.2851,64.2851,64.0862,64.0862,500.0
2021-08-09 13:40:00,77.27,77.48,77.27,77.31,1300.0,64.0447,64.2188,64.0447,64.0779,1300.0
2021-08-09 13:50:00,77.26,77.37,77.26,77.35,1100.0,64.0365,64.1276,64.0365,64.1111,1100.0
2021-08-09 14:00:00,77.36,77.36,77.35,77.35,200.0,64.1193,64.1193,64.1111,64.1111,200.0
2021-08-09 14:10:00,77.41,77.41,77.23,77.28,1304.0,64.1608,64.1608,64.0116,64.053,1304.0
2021-08-09 14:20:00,77.21,77.21,77.05,77.15,2662.0,63.995,63.995,63.8624,63.9453,2662.0
2021-08-09 14:30:00,77.16,77.4,77.16,77.37,1258.0,63.9536,64.1525,63.9536,64.1276,1258.0
2021-08-09 14:40:00,77.27,77.37,77.27,77.34,3499.0,64.0447,64.1276,64.0447,64.1028,3499.0
2021-08-09 14:50:00,77.33,77.38,77.26,77.38,1182.0,64.0945,64.1359,64.0365,64.1359,1182.0
2021-08-09 15:00:00,77.38,77.53,77.35,77.53,3161.0,64.1359,64.2602,64.1111,64.2602,3161.0
2021-08-09 15:10:00,77.52,77.63,77.47,77.62,3442.0,64.252,64.3431,64.2105,64.3348,3442.0
2021-08-09 15:20:00,77.56,77.57,77.45,77.47,4909.0,64.2851,64.2934,64.1939,64.2105,4909.0
2021-08-09 15:30:00,77.46,77.5,77.32,77.46,5147.0,64.2022,64.2354,64.0862,64.2022,5147.0
2021-08-09 15:40:00,77.46,77.46,77.11,77.22,6737.0,64.2022,64.2022,63.9121,64.0033,6737.0
2021-08-09 15:50:00,77.2,77.31,77.14,77.19,8098.0,63.9867,64.0779,63.937,63.9784,8098.0
2021-08-10 09:30:00,78.29,79.25,78.07,78.93,6195.0,64.8902,65.6859,64.7078,65.4206,6195.0
2021-08-10 09:40:00,79.28,79.28,78.19,78.35,2600.0,65.7107,65.7107,64.8073,64.9399,2600.0
2021-08-10 09:50:00,78.06,78.86,78.06,78.72,1700.0,64.6995,65.3626,64.6995,65.2466,1700.0
2021-08-10 10:00:00,78.79,79.29,78.55,79.28,3000.0,65.3046,65.719,65.1057,65.7107,3000.0
2021-08-10 10:10:00,79.5,79.53,78.85,78.98,5500.0,65.8931,65.9179,65.3543,65.4621,5500.0
2021-08-10 10:20:00,78.96,79.09,78.64,79.09,2100.0,65.4455,65.5532,65.1803,65.5532,2100.0
2021-08-10 10:30:00,79.2,79.26,78.96,79.21,4907.0,65.6444,65.6941,65.4455,65.6527,4907.0
2021-08-10 10:40:00,79.22,79.36,78.67,78.85,4200.0,65.661,65.777,65.2051,65.3543,4200.0
2021-08-10 10:50:00,78.91,79.19,78.75,79.18,3740.0,65.404,65.6361,65.2714,65.6278,3740.0
2021-08-10 11:00:00,79.26,79.44,79.2,79.36,2350.0,65.6941,65.8433,65.6444,65.777,2350.0
2021-08-10 11:10:00,79.37,79.37,79.12,79.13,3146.0,65.7853,65.7853,65.5781,65.5864,3146.0
2021-08-10 11:20:00,79.14,79.75,79.0,79.67,6134.0,65.5947,66.1003,65.4786,66.034,6134.0
2021-08-10 11:30:00,79.63,79.67,79.28,79.28,8087.0,66.0008,66.034,65.7107,65.7107,8087.0
2021-08-10 11:40:00,79.23,79.37,79.13,79.15,3257.0,65.6693,65.7853,65.5864,65.603,3257.0
2021-08-10 11:50:00,79.16,79.2,78.97,78.99,2333.0,65.6113,65.6444,65.4538,65.4704,2333.0
2021-08-10 12:00:00,79.16,79.21,78.97,79.21,2377.0,65.6113,65.6527,65.4538,65.6527,2377.0
2021-08-10 12:10:00,79.19,79.28,79.14,79.28,700.0,65.6361,65.7107,65.5947,65.7107,700.0
2021-08-10 12:20:00,79.31,79.31,79.21,79.29,20979.0,65.7356,65.7356,65.6527,65.719,20979.0
2021-08-10 12:30:00,79.33,79.55,79.27,79.47,5415.0,65.7522,65.9345,65.7024,65.8682,5415.0
2021-08-10 12:40:00,79.3,79.39,79.3,79.31,800.0,65.7273,65.8019,65.7273,65.7356,800.0
2021-08-10 12:50:00,79.29,79.41,79.22,79.22,2165.0,65.719,65.8185,65.661,65.661,2165.0
2021-08-10 13:00:00,79.23,79.24,79.08,79.09,1264.0,65.6693,65.6776,65.545,65.5532,1264.0
2021-08-10 13:10:00,79.24,79.25,79.09,79.09,1300.0,65.6776,65.6859,65.5532,65.5532,1300.0
2021-08-10 13:20:00,79.14,79.24,79.1,79.18,4440.0,65.5947,65.6776,65.5615,65.6278,4440.0
2021-08-10 13:30:00,79.26,79.3,78.99,78.99,5243.0,65.6941,65.7273,65.4704,65.4704,5243.0
2021-08-10 13:40:00,78.96,78.98,78.81,78.81,2100.0,65.4455,65.4621,65.3212,65.3212,2100.0
2021-08-10 13:50:00,78.78,78.83,78.69,78.78,760.0,65.2963,65.3377,65.2217,65.2963,760.0
2021-08-10 14:00:00,78.75,78.87,78.75,78.76,1700.0,65.2714,65.3709,65.2714,65.2797,1700.0
2021-08-10 14:10:00,78.76,78.76,78.52,78.52,699.0,65.2797,65.2797,65.0808,65.0808,699.0
2021-08-10 14:20:00,78.5,78.59,78.46,78.46,800.0,65.0642,65.1388,65.0311,65.0311,800.0
2021-08-10 14:30:00,78.61,78.67,78.61,78.67,700.0,65.1554,65.2051,65.1554,65.2051,700.0
2021-08-10 14:40:00,78.59,78.62,78.57,78.6,670.0,65.1388,65.1637,65.1222,65.1471,670.0
2021-08-10 14:50:00,78.64,78.68,78.57,78.57,2778.0,65.1803,65.2134,65.1222,65.1222,2778.0
2021-08-10 15:00:00,78.54,78.71,78.48,78.63,2751.0,65.0974,65.2383,65.0476,65.172,2751.0
2021-08-10 15:10:00,78.68,78.78,78.61,78.7,5999.0,65.2134,65.2963,65.1554,65.23,5999.0
2021-08-10 15:20:00,78.7,78.76,78.67,78.7,4583.0,65.23,65.2797,65.2051,65.23,4583.0
2021-08-10 15:30:00,78.75,78.78,78.62,78.62,3144.0,65.2714,65.2963,65.1637,65.1637,3144.0
2021-08-10 15:40:00,78.62,78.65,78.45,78.5,6600.0,65.1637,65.1885,65.0228,65.0642,6600.0
2021-08-10 15:50:00,78.5,78.5,78.0,78.05,23048.0,65.0642,65.0642,64.6498,64.6912,23048.0
2021-08-11 09:30:00,77.0,77.0,75.3,76.22,7171.0,64.1844,64.1844,62.7674,63.5343,7171.0
2021-08-11 09:40:00,76.02,76.74,76.02,76.55,2100.0,63.3676,63.9677,63.3676,63.8093,2100.0
2021-08-11 09:50:00,76.49,76.49,75.6,75.8,4443.0,63.7593,63.7593,63.0175,63.1842,4443.0
2021-08-11 10:00:00,75.84,76.35,75.64,76.12,5670.0,63.2175,63.6426,63.0508,63.4509,5670.0
2021-08-11 10:10:00,76.1,76.8,76.1,76.8,1700.0,63.4342,64.0177,63.4342,64.0177,1700.0
2021-08-11 10:20:00,76.85,77.45,76.85,77.19,13037.0,64.0594,64.5596,64.0594,64.3428,13037.0
2021-08-11 10:30:00,77.0,77.07,76.44,76.44,800.0,64.1844,64.2428,63.7177,63.7177,800.0
2021-08-11 10:40:00,76.66,76.88,76.65,76.88,1200.0,63.901,64.0844,63.8927,64.0844,1200.0
2021-08-11 10:50:00,76.85,76.97,76.69,76.85,800.0,64.0594,64.1594,63.926,64.0594,800.0
2021-08-11 11:00:00,76.81,76.81,76.43,76.43,900.0,64.0261,64.0261,63.7093,63.7093,900.0
2021-08-11 11:10:00,76.21,76.26,76.21,76.21,300.0,63.5259,63.5676,63.5259,63.5259,300.0
2021-08-11 11:20:00,76.24,76.49,76.24,76.49,500.0,63.5509,63.7593,63.5509,63.7593,500.0
2021-08-11 11:30:00,76.39,76.57,76.39,76.53,300.0,63.676,63.826,63.676,63.7927,300.0
2021-08-11 11:40:00,76.57,76.57,76.43,76.43,469.0,63.826,63.826,63.7093,63.7093,469.0
2021-08-11 11:50:00,76.23,76.4,76.23,76.36,1200.0,63.5426,63.6843,63.5426,63.651,1200.0
2021-08-11 12:00:00,76.95,77.04,76.92,77.04,1100.0,64.1428,64.2178,64.1178,64.2178,1100.0
2021-08-11 12:10:00,77.05,77.3,77.01,77.3,500.0,64.2261,64.4345,64.1928,64.4345,500.0
2021-08-11 12:20:00,77.5,77.5,77.49,77.49,200.0,64.6012,64.6012,64.5929,64.5929,200.0
2021-08-11 12:30:00,77.54,77.96,77.54,77.96,5370.0,64.6346,64.9847,64.6346,64.9847,5370.0
2021-08-11 12:40:00,78.0,78.11,78.0,78.02,910.0,65.018,65.1097,65.018,65.0347,910.0
2021-08-11 12:50:00,78.17,78.35,78.17,78.35,700.0,65.1597,65.3098,65.1597,65.3098,700.0
2021-08-11 13:00:00,78.35,78.48,78.3,78.48,1950.0,65.3098,65.4181,65.2681,65.4181,1950.0
2021-08-11 13:10:00,78.5,78.75,78.45,78.69,2400.0,65.4348,65.6432,65.3931,65.5932,2400.0
2021-08-11 13:20:00,78.7,78.7,78.34,78.42,700.0,65.6015,65.6015,65.3014,65.3681,700.0
2021-08-11 13:30:00,78.22,78.24,78.22,78.24,300.0,65.2014,65.2181,65.2014,65.2181,300.0
2021-08-11 13:40:00,78.49,78.53,78.48,78.53,400.0,65.4265,65.4598,65.4181,65.4598,400.0
2021-08-11 13:50:00,78.51,78.51,78.29,78.29,300.0,65.4431,65.4431,65.2597,65.2597,300.0
2021-08-11 14:00:00,78.29,78.43,78.29,78.38,400.0,65.2597,65.3764,65.2597,65.3348,400.0
2021-08-11 14:10:00,78.36,78.39,78.22,78.23,2933.0,65.3181,65.3431,65.2014,65.2097,2933.0
2021-08-11 14:20:00,78.27,78.36,78.27,78.36,500.0,65.2431,65.3181,65.2431,65.3181,500.0
2021-08-11 14:30:00,78.45,78.58,78.45,78.58,200.0,65.3931,65.5015,65.3931,65.5015,200.0
2021-08-11 14:40:00,78.47,78.62,78.47,78.59,700.0,65.4098,65.5348,65.4098,65.5098,700.0
2021-08-11 14:50:00,78.69,78.8,78.69,78.72,1001.0,65.5932,65.6849,65.5932,65.6182,1001.0
2021-08-11 15:00:00,78.73,78.82,78.63,78.82,900.0,65.6265,65.7015,65.5432,65.7015,900.0
2021-08-11 15:10:00,78.81,78.92,78.78,78.92,1700.0,65.6932,65.7849,65.6682,65.7849,1700.0
2021-08-11 15:20:00,78.94,78.94,78.73,78.76,936.0,65.8016,65.8016,65.6265,65.6515,936.0
2021-08-11 15:30:00,78.79,78.79,78.49,78.71,1600.0,65.6765,65.6765,65.4265,65.6098,1600.0
2021-08-11 15:40:00,78.86,78.96,78.85,78.89,2990.0,65.7349,65.8182,65.7265,65.7599,2990.0
2021-08-11 15:50:00,78.86,79.0,78.86,79.0,3806.0,65.7349,65.8516,65.7349,65.8516,3806.0
2021-08-12 09:30:00,78.67,79.86,78.67,79.34,1711.0,65.5765,66.5684,65.5765,66.135,1711.0
2021-08-12 09:40:00,79.49,79.49,79.09,79.16,26283.0,66.26,66.26,65.9266,65.9849,26283.0
2021-08-12 09:50:00,78.87,78.87,78.51,78.8,2363.0,65.7432,65.7432,65.4431,65.6849,2363.0
2021-08-12 10:00:00,78.97,79.0,78.76,78.76,800.0,65.8266,65.8516,65.6515,65.6515,800.0
2021-08-12 10:10:00,78.71,78.71,78.1,78.13,3179.0,65.6098,65.6098,65.1014,65.1264,3179.0
2021-08-12 10:20:00,78.25,78.4,78.2,78.23,1344.0,65.2264,65.3514,65.1847,65.2097,1344.0
2021-08-12 10:30:00,78.17,78.18,77.91,78.0,1226.0,65.1597,65.1681,64.943,65.018,1226.0
2021-08-12 10:40:00,77.97,78.17,77.97,78.17,300.0,64.993,65.1597,64.993,65.1597,300.0
2021-08-12 10:50:00,78.13,78.15,77.98,78.0,900.0,65.1264,65.143,65.0013,65.018,900.0
2021-08-12 11:00:00,78.01,78.01,77.54,77.61,1200.0,65.0263,65.0263,64.6346,64.6929,1200.0
2021-08-12 11:10:00,77.6,77.96,77.34,77.96,600.0,64.6846,64.9847,64.4679,64.9847,600.0
2021-08-12 11:20:00,78.0,78.19,78.0,78.19,400.0,65.018,65.1764,65.018,65.1764,400.0
2021-08-12 11:30:00,78.0,78.1,78.0,78.1,200.0,65.018,65.1014,65.018,65.1014,200.0
2021-08-12 11:40:00,77.99,78.11,77.99,78.11,600.0,65.0097,65.1097,65.0097,65.1097,600.0
2021-08-12 11:50:00,78.24,78.27,78.14,78.27,900.0,65.2181,65.2431,65.1347,65.2431,900.0
2021-08-12 12:00:00,78.3,78.49,78.3,78.48,600.0,65.2681,65.4265,65.2681,65.4181,600.0
2021-08-12 12:10:00,78.53,78.6,78.53,78.55,700.0,65.4598,65.5182,65.4598,65.4765,700.0
2021-08-12 12:20:00,78.46,78.46,78.46,78.46,100.0,65.4015,65.4015,65.4015,65.4015,100.0
2021-08-12 12:30:00,78.57,78.57,78.5,78.5,300.0,65.4931,65.4931,65.4348,65.4348,300.0
2021-08-12 12:40:00,78.63,78.64,78.54,78.64,300.0,65.5432,65.5515,65.4681,65.5515,300.0
2021-08-12 12:50:00,78.65,78.75,78.58,78.75,500.0,65.5598,65.6432,65.5015,65.6432,500.0
2021-08-12 13:00:00,78.72,78.72,78.59,78.67,757.0,65.6182,65.6182,65.5098,65.5765,757.0
2021-08-12 13:10:00,78.5,78.5,78.4,78.4,579.0,65.4348,65.4348,65.3514,65.3514,579.0
2021-08-12 13:20:00,78.21,78.37,78.21,78.3,1000.0,65.1931,65.3264,65.1931,65.2681,1000.0
2021-08-12 13:30:00,78.22,78.22,78.22,78.22,100.0,65.2014,65.2014,65.2014,65.2014,100.0
2021-08-12 13:40:00,78.3,78.36,78.3,78.36,1793.0,65.2681,65.3181,65.2681,65.3181,1793.0
2021-08-12 13:50:00,78.47,78.47,78.47,78.47,100.0,65.4098,65.4098,65.4098,65.4098,100.0
2021-08-12 14:00:00,78.52,78.56,78.47,78.56,500.0,65.4515,65.4848,65.4098,65.4848,500.0
2021-08-12 14:10:00,78.6,78.75,78.6,78.75,700.0,65.5182,65.6432,65.5182,65.6432,700.0
2021-08-12 14:20:00,78.94,79.01,78.88,79.01,1699.0,65.8016,65.8599,65.7515,65.8599,1699.0
2021-08-12 14:30:00,79.05,79.06,78.96,78.98,1297.0,65.8933,65.9016,65.8182,65.8349,1297.0
2021-08-12 14:40:00,78.99,79.05,78.94,79.05,600.0,65.8432,65.8933,65.8016,65.8933,600.0
2021-08-12 14:50:00,79.18,79.28,79.18,79.28,300.0,66.0016,66.085,66.0016,66.085,300.0
2021-08-12 15:00:00,79.26,79.34,79.26,79.31,400.0,66.0683,66.135,66.0683,66.11,400.0
2021-08-12 15:10:00,79.23,79.38,79.23,79.38,542.0,66.0433,66.1683,66.0433,66.1683,542.0
2021-08-12 15:20:00,79.41,79.52,79.27,79.36,1800.0,66.1933,66.285,66.0766,66.1517,1800.0
2021-08-12 15:30:00,79.3,79.39,79.23,79.32,10221.0,66.1016,66.1767,66.0433,66.1183,10221.0
2021-08-12 15:40:00,79.37,79.46,79.35,79.46,4739.0,66.16,66.235,66.1433,66.235,4739.0
2021-08-12 15:50:00,79.58,79.58,79.34,79.38,6799.0,66.335,66.335,66.135,66.1683,6799.0
2021-08-13 09:30:00,79.3,79.3,78.29,78.35,4550.0,66.1016,66.1016,65.2597,65.3098,4550.0
2021-08-13 09:40:00,78.33,78.61,78.05,78.13,2200.0,65.2931,65.5265,65.0597,65.1264,2200.0
2021-08-13 09:50:00,78.01,78.14,77.72,77.72,2400.0,65.0263,65.1347,64.7846,64.7846,2400.0
2021-08-13 10:00:00,77.45,77.71,77.45,77.71,500.0,64.5596,64.7763,64.5596,64.7763,500.0
2021-08-13 10:10:00,78.03,78.03,77.47,77.96,1300.0,65.043,65.043,64.5762,64.9847,1300.0
2021-08-13 10:20:00,77.82,77.82,77.5,77.61,6895.0,64.868,64.868,64.6012,64.6929,6895.0
2021-08-13 10:30:00,77.62,77.79,77.61,77.61,1800.0,64.7013,64.843,64.6929,64.6929,1800.0
2021-08-13 10:40:00,77.62,77.62,77.46,77.61,1495.0,64.7013,64.7013,64.5679,64.6929,1495.0
2021-08-13 10:50:00,77.63,77.69,77.52,77.58,864.0,64.7096,64.7596,64.6179,64.6679,864.0
2021-08-13 11:00:00,77.56,77.61,77.4,77.4,800.0,64.6512,64.6929,64.5179,64.5179,800.0
2021-08-13 11:10:00,77.38,77.67,77.38,77.64,4364.0,64.5012,64.7429,64.5012,64.7179,4364.0
2021-08-13 11:20:00,77.47,77.56,77.33,77.48,1750.0,64.5762,64.6512,64.4595,64.5846,1750.0
2021-08-13 11:30:00,77.5,77.55,77.5,77.53,700.0,64.6012,64.6429,64.6012,64.6262,700.0
2021-08-13 11:40:00,77.41,77.5,77.41,77.5,400.0,64.5262,64.6012,64.5262,64.6012,400.0
2021-08-13 11:50:00,77.4,77.4,77.27,77.39,1200.0,64.5179,64.5179,64.4095,64.5095,1200.0
2021-08-13 12:00:00,77.43,77.44,77.28,77.28,900.0,64.5429,64.5512,64.4178,64.4178,900.0
2021-08-13 12:10:00,77.17,77.5,77.16,77.5,1000.0,64.3262,64.6012,64.3178,64.6012,1000.0
2021-08-13 12:20:00,77.66,77.66,77.57,77.59,400.0,64.7346,64.7346,64.6596,64.6763,400.0
2021-08-13 12:30:00,77.34,77.34,77.34,77.34,100.0,64.4679,64.4679,64.4679,64.4679,100.0
2021-08-13 12:40:00,77.42,77.42,77.39,77.39,200.0,64.5345,64.5345,64.5095,64.5095,200.0
2021-08-13 12:50:00,77.22,77.22,77.04,77.04,300.0,64.3678,64.3678,64.2178,64.2178,300.0
2021-08-13 13:00:00,77.18,77.18,76.9,76.9,12243.0,64.3345,64.3345,64.1011,64.1011,12243.0
2021-08-13 13:10:00,76.9,77.01,76.9,76.99,700.0,64.1011,64.1928,64.1011,64.1761,700.0
2021-08-13 13:20:00,76.96,77.03,76.91,77.03,2090.0,64.1511,64.2095,64.1094,64.2095,2090.0
2021-08-13 13:30:00,76.99,77.03,76.95,76.95,2281.0,64.1761,64.2095,64.1428,64.1428,2281.0
2021-08-13 13:40:00,77.14,77.14,77.14,77.14,100.0,64.3011,64.3011,64.3011,64.3011,100.0
2021-08-13 13:50:00,77.12,77.12,76.71,76.72,1600.0,64.2845,64.2845,63.9427,63.9511,1600.0
2021-08-13 14:00:00,76.83,77.0,76.83,76.94,1000.0,64.0427,64.1844,64.0427,64.1344,1000.0
2021-08-13 14:10:00,76.98,76.98,76.73,76.75,3447.0,64.1678,64.1678,63.9594,63.9761,3447.0
2021-08-13 14:20:00,76.86,76.86,76.71,76.73,2325.0,64.0677,64.0677,63.9427,63.9594,2325.0
2021-08-13 14:30:00,76.66,76.66,76.5,76.51,1800.0,63.901,63.901,63.7677,63.776,1800.0
2021-08-13 14:40:00,76.41,76.41,76.38,76.38,579.0,63.6926,63.6926,63.6676,63.6676,579.0
2021-08-13 14:50:00,76.3,76.3,76.16,76.19,2085.0,63.601,63.601,63.4843,63.5093,2085.0
2021-08-13 15:00:00,76.09,76.1,75.88,75.99,5654.0,63.4259,63.4342,63.2509,63.3425,5654.0
2021-08-13 15:10:00,75.97,76.13,75.95,76.12,1600.0,63.3259,63.4592,63.3092,63.4509,1600.0
2021-08-13 15:20:00,76.1,76.1,75.86,75.86,2930.0,63.4342,63.4342,63.2342,63.2342,2930.0
2021-08-13 15:30:00,75.84,75.86,75.69,75.7,3201.0,63.2175,63.2342,63.0925,63.1008,3201.0
2021-08-13 15:40:00,75.8,75.8,75.54,75.59,3049.0,63.1842,63.1842,62.9674,63.0091,3049.0
2021-08-13 15:50:00,75.57,75.72,75.55,75.57,9943.0,62.9925,63.1175,62.9758,62.9925,9943.0
2021-08-16 09:30:00,74.27,74.27,73.43,73.72,7364.0,61.9088,61.9088,61.2086,61.4504,7364.0
2021-08-16 09:40:00,73.69,73.69,72.88,73.36,3989.0,61.4254,61.4254,60.7502,61.1503,3989.0
2021-08-16 09:50:00,72.95,73.94,72.95,73.15,4710.0,60.8085,61.6337,60.8085,60.9752,4710.0
2021-08-16 10:00:00,73.06,73.51,73.05,73.51,2727.0,60.9002,61.2753,60.8919,61.2753,2727.0
2021-08-16 10:10:00,73.62,74.04,73.49,73.49,12301.0,61.367,61.7171,61.2586,61.2586,12301.0
2021-08-16 10:20:00,73.36,73.39,72.5,72.75,5539.0,61.1503,61.1753,60.4334,60.6418,5539.0
2021-08-16 10:30:00,72.49,73.32,72.47,73.32,5902.0,60.4251,61.1169,60.4084,61.1169,5902.0
2021-08-16 10:40:00,73.24,73.4,72.87,72.87,18695.0,61.0502,61.1836,60.7418,60.7418,18695.0
2021-08-16 10:50:00,72.9,73.19,72.71,72.71,1950.0,60.7668,61.0086,60.6085,60.6085,1950.0
2021-08-16 11:00:00,72.56,72.69,72.39,72.51,3700.0,60.4834,60.5918,60.3417,60.4417,3700.0
2021-08-16 11:10:00,72.52,73.0,72.35,73.0,3020.0,60.4501,60.8502,60.3084,60.8502,3020.0
2021-08-16 11:20:00,73.08,73.08,72.72,72.75,2100.0,60.9169,60.9169,60.6168,60.6418,2100.0
2021-08-16 11:30:00,72.8,73.07,72.8,73.06,2100.0,60.6835,60.9085,60.6835,60.9002,2100.0
2021-08-16 11:40:00,73.08,73.22,72.98,73.0,5805.0,60.9169,61.0336,60.8335,60.8502,5805.0
2021-08-16 11:50:00,73.0,73.35,72.97,73.1,1400.0,60.8502,61.1419,60.8252,60.9335,1400.0
2021-08-16 12:00:00,73.14,73.23,72.85,72.85,1200.0,60.9669,61.0419,60.7252,60.7252,1200.0
2021-08-16 12:10:00,72.79,72.79,72.5,72.5,3292.0,60.6751,60.6751,60.4334,60.4334,3292.0
2021-08-16 12:20:00,72.54,72.62,72.26,72.27,3370.0,60.4668,60.5334,60.2334,60.2417,3370.0
2021-08-16 12:30:00,72.36,72.46,72.16,72.39,1480.0,60.3167,60.4001,60.15,60.3417,1480.0
2021-08-16 12:40:00,72.37,72.53,72.34,72.53,2450.0,60.325,60.4584,60.3,60.4584,2450.0
2021-08-16 12:50:00,72.56,72.56,72.36,72.36,800.0,60.4834,60.4834,60.3167,60.3167,800.0
2021-08-16 13:00:00,72.29,72.47,72.29,72.46,1050.0,60.2584,60.4084,60.2584,60.4001,1050.0
2021-08-16 13:10:00,72.48,72.5,72.4,72.4,725.0,60.4167,60.4334,60.3501,60.3501,725.0
2021-08-16 13:20:00,72.32,72.35,72.23,72.28,800.0,60.2834,60.3084,60.2083,60.25,800.0
2021-08-16 13:30:00,72.32,72.61,72.32,72.61,1500.0,60.2834,60.5251,60.2834,60.5251,1500.0
2021-08-16 13:40:00,72.68,72.88,72.68,72.8,9074.0,60.5835,60.7502,60.5835,60.6835,9074.0
2021-08-16 13:50:00,72.84,72.84,72.64,72.68,1200.0,60.7168,60.7168,60.5501,60.5835,1200.0
2021-08-16 14:00:00,72.81,72.92,72.73,72.92,1605.0,60.6918,60.7835,60.6251,60.7835,1605.0
2021-08-16 14:10:00,72.99,73.03,72.88,72.93,1342.0,60.8419,60.8752,60.7502,60.7918,1342.0
2021-08-16 14:20:00,72.92,72.92,72.58,72.62,2200.0,60.7835,60.7835,60.5001,60.5334,2200.0
2021-08-16 14:30:00,72.59,72.61,72.5,72.61,1700.0,60.5084,60.5251,60.4334,60.5251,1700.0
2021-08-16 14:40:00,72.55,72.85,72.55,72.85,1364.0,60.4751,60.7252,60.4751,60.7252,1364.0
2021-08-16 14:50:00,72.83,72.84,72.68,72.7,4061.0,60.7085,60.7168,60.5835,60.6001,4061.0
2021-08-16 15:00:00,72.68,72.68,72.45,72.48,1400.0,60.5835,60.5835,60.3917,60.4167,1400.0
2021-08-16 15:10:00,72.48,72.71,72.47,72.69,1713.0,60.4167,60.6085,60.4084,60.5918,1713.0
2021-08-16 15:20:00,72.78,72.78,72.5,72.5,2200.0,60.6668,60.6668,60.4334,60.4334,2200.0
2021-08-16 15:30:00,72.6,72.7,72.5,72.5,4669.0,60.5168,60.6001,60.4334,60.4334,4669.0
2021-08-16 15:40:00,72.53,72.56,72.23,72.27,4850.0,60.4584,60.4834,60.2083,60.2417,4850.0
2021-08-16 15:50:00,72.36,72.57,72.34,72.53,10223.0,60.3167,60.4918,60.3,60.4584,10223.0
2021-08-17 09:30:00,71.94,72.75,71.72,72.51,2815.0,59.9666,60.6418,59.7832,60.4417,2815.0
2021-08-17 09:40:00,72.91,72.91,72.64,72.68,1700.0,60.7752,60.7752,60.5501,60.5835,1700.0
2021-08-17 09:50:00,72.6,72.6,72.21,72.29,1800.0,60.5168,60.5168,60.1917,60.2584,1800.0
2021-08-17 10:00:00,72.5,72.67,72.32,72.64,1666.0,60.4334,60.5751,60.2834,60.5501,1666.0
2021-08-17 10:10:00,72.64,73.68,72.64,73.56,4900.0,60.5501,61.417,60.5501,61.317,4900.0
2021-08-17 10:20:00,73.61,73.98,73.61,73.83,2949.0,61.3587,61.6671,61.3587,61.5421,2949.0
2021-08-17 10:30:00,73.81,74.17,73.4,73.59,5878.0,61.5254,61.8255,61.1836,61.342,5878.0
2021-08-17 10:40:00,73.66,74.05,73.47,73.5,2500.0,61.4003,61.7254,61.242,61.267,2500.0
2021-08-17 10:50:00,73.53,73.53,72.98,72.98,1947.0,61.292,61.292,60.8335,60.8335,1947.0
2021-08-17 11:00:00,72.92,73.17,72.92,73.17,10500.0,60.7835,60.9919,60.7835,60.9919,10500.0
2021-08-17 11:10:00,73.21,73.21,72.9,72.97,1231.0,61.0252,61.0252,60.7668,60.8252,1231.0
2021-08-17 11:20:00,72.85,72.96,72.75,72.81,1200.0,60.7252,60.8168,60.6418,60.6918,1200.0
2021-08-17 11:30:00,72.88,72.9,72.68,72.69,1100.0,60.7502,60.7668,60.5835,60.5918,1100.0
2021-08-17 11:40:00,72.71,72.71,72.51,72.61,1200.0,60.6085,60.6085,60.4417,60.5251,1200.0
2021-08-17 11:50:00,72.71,72.71,72.48,72.5,5000.0,60.6085,60.6085,60.4167,60.4334,5000.0
2021-08-17 12:00:00,72.53,72.8,72.4,72.75,6201.0,60.4584,60.6835,60.3501,60.6418,6201.0
2021-08-17 12:10:00,72.81,72.86,72.54,72.54,800.0,60.6918,60.7335,60.4668,60.4668,800.0
2021-08-17 12:20:00,72.51,72.77,72.51,72.77,1800.0,60.4417,60.6585,60.4417,60.6585,1800.0
2021-08-17 12:30:00,72.77,72.77,72.47,72.47,51127.0,60.6585,60.6585,60.4084,60.4084,51127.0
2021-08-17 12:40:00,72.45,72.45,72.01,72.04,1100.0,60.3917,60.3917,60.025,60.05,1100.0
2021-08-17 12:50:00,71.95,71.95,71.55,71.55,3263.0,59.9749,59.9749,59.6415,59.6415,3263.0
2021-08-17 13:00:00,71.5,72.07,71.42,72.07,5234.0,59.5998,60.075,59.5332,60.075,5234.0
2021-08-17 13:10:00,72.44,72.46,72.44,72.46,400.0,60.3834,60.4001,60.3834,60.4001,400.0
2021-08-17 13:20:00,72.42,72.42,72.15,72.4,900.0,60.3667,60.3667,60.1417,60.3501,900.0
2021-08-17 13:30:00,72.3,72.3,72.1,72.1,1000.0,60.2667,60.2667,60.1,60.1,1000.0
2021-08-17 13:40:00,72.09,72.09,71.78,71.79,2137.0,60.0916,60.0916,59.8332,59.8416,2137.0
2021-08-17 13:50:00,71.8,72.01,71.8,71.99,600.0,59.8499,60.025,59.8499,60.0083,600.0
2021-08-17 14:00:00,72.23,72.35,72.23,72.25,1600.0,60.2083,60.3084,60.2083,60.225,1600.0
2021-08-17 14:10:00,72.23,72.42,72.23,72.42,600.0,60.2083,60.3667,60.2083,60.3667,600.0
2021-08-17 14:20:00,72.47,72.47,72.27,72.27,600.0,60.4084,60.4084,60.2417,60.2417,600.0
2021-08-17 14:30:00,72.2,72.2,72.07,72.18,1047.0,60.1833,60.1833,60.075,60.1667,1047.0
2021-08-17 14:40:00,72.03,72.28,71.88,72.28,1900.0,60.0416,60.25,59.9166,60.25,1900.0
2021-08-17 14:50:00,72.35,72.52,72.31,72.52,400.0,60.3084,60.4501,60.275,60.4501,400.0
2021-08-17 15:00:00,72.51,72.57,72.51,72.51,1400.0,60.4417,60.4918,60.4417,60.4417,1400.0
2021-08-17 15:10:00,72.56,72.56,72.46,72.5,3209.0,60.4834,60.4834,60.4001,60.4334,3209.0
2021-08-17 15:20:00,72.48,72.48,72.2,72.24,2300.0,60.4167,60.4167,60.1833,60.2167,2300.0
2021-08-17 15:30:00,72.33,72.34,72.09,72.09,2900.0,60.2917,60.3,60.0916,60.0916,2900.0
2021-08-17 15:40:00,72.03,72.05,71.6,71.65,8180.0,60.0416,60.0583,59.6832,59.7249,8180.0
2021-08-17 15:50:00,71.66,71.87,71.65,71.81,15857.0,59.7332,59.9083,59.7249,59.8583,15857.0
2021-08-18 09:30:00,71.95,72.34,71.78,71.95,2433.0,59.9749,60.3,59.8332,59.9749,2433.0
2021-08-18 09:40:00,71.64,71.82,71.13,71.13,5384.0,59.7165,59.8666,59.2914,59.2914,5384.0
2021-08-18 09:50:00,71.06,71.99,70.95,71.99,2242.0,59.2331,60.0083,59.1414,60.0083,2242.0
2021-08-18 10:00:00,72.09,72.39,71.83,72.04,2471.0,60.0916,60.3417,59.8749,60.05,2471.0
2021-08-18 10:10:00,72.15,72.15,71.61,71.66,3079.0,60.1417,60.1417,59.6915,59.7332,3079.0
2021-08-18 10:20:00,71.64,71.86,71.56,71.57,1018.0,59.7165,59.8999,59.6499,59.6582,1018.0
2021-08-18 10:30:00,71.75,72.23,71.52,72.15,1824.0,59.8082,60.2083,59.6165,60.1417,1824.0
2021-08-18 10:40:00,72.32,72.9,72.32,72.89,1500.0,60.2834,60.7668,60.2834,60.7585,1500.0
2021-08-18 10:50:00,72.83,73.0,72.63,72.96,2754.0,60.7085,60.8502,60.5418,60.8168,2754.0
2021-08-18 11:00:00,72.86,73.11,72.86,73.11,7500.0,60.7335,60.9419,60.7335,60.9419,7500.0
2021-08-18 11:10:00,73.0,73.07,72.71,72.78,700.0,60.8502,60.9085,60.6085,60.6668,700.0
2021-08-18 11:20:00,73.01,73.12,72.86,72.86,831.0,60.8585,60.9502,60.7335,60.7335,831.0
2021-08-18 11:30:00,72.95,72.95,72.7,72.75,600.0,60.8085,60.8085,60.6001,60.6418,600.0
2021-08-18 11:40:00,72.67,72.67,72.35,72.35,600.0,60.5751,60.5751,60.3084,60.3084,600.0
2021-08-18 11:50:00,72.56,72.56,72.38,72.38,300.0,60.4834,60.4834,60.3334,60.3334,300.0
2021-08-18 12:00:00,72.3,72.3,72.19,72.19,761.0,60.2667,60.2667,60.175,60.175,761.0
2021-08-18 12:10:00,72.29,72.29,72.0,72.0,700.0,60.2584,60.2584,60.0166,60.0166,700.0
2021-08-18 12:20:00,71.96,71.96,71.78,71.78,1000.0,59.9833,59.9833,59.8332,59.8332,1000.0
2021-08-18 12:30:00,71.82,72.08,71.82,71.99,800.0,59.8666,60.0833,59.8666,60.0083,800.0
2021-08-18 12:40:00,71.91,72.02,71.89,72.02,500.0,59.9416,60.0333,59.9249,60.0333,500.0
2021-08-18 12:50:00,72.02,72.09,72.02,72.09,200.0,60.0333,60.0916,60.0333,60.0916,200.0
2021-08-18 13:00:00,72.05,72.13,71.91,72.1,800.0,60.0583,60.125,59.9416,60.1,800.0
2021-08-18 13:10:00,72.09,72.21,71.91,71.91,800.0,60.0916,60.1917,59.9416,59.9416,800.0
2021-08-18 13:20:00,71.94,72.07,71.94,72.07,400.0,59.9666,60.075,59.9666,60.075,400.0
2021-08-18 13:30:00,72.14,72.22,72.06,72.22,700.0,60.1333,60.2,60.0666,60.2,700.0
2021-08-18 13:40:00,72.15,72.2,72.13,72.2,700.0,60.1417,60.1833,60.125,60.1833,700.0
2021-08-18 13:50:00,72.14,72.16,72.03,72.03,1200.0,60.1333,60.15,60.0416,60.0416,1200.0
2021-08-18 14:00:00,71.93,72.13,71.82,72.13,1200.0,59.9583,60.125,59.8666,60.125,1200.0
2021-08-18 14:10:00,71.95,71.95,71.48,71.48,1200.0,59.9749,59.9749,59.5832,59.5832,1200.0
2021-08-18 14:20:00,71.51,71.63,71.45,71.56,500.0,59.6082,59.7082,59.5582,59.6499,500.0
2021-08-18 14:30:00,71.61,71.61,71.47,71.5,900.0,59.6915,59.6915,59.5748,59.5998,900.0
2021-08-18 14:40:00,71.43,71.5,71.33,71.36,800.0,59.5415,59.5998,59.4581,59.4831,800.0
2021-08-18 14:50:00,71.29,71.32,71.25,71.32,300.0,59.4248,59.4498,59.3915,59.4498,300.0
2021-08-18 15:00:00,71.24,71.24,71.06,71.06,2700.0,59.3831,59.3831,59.2331,59.2331,2700.0
2021-08-18 15:10:00,71.09,71.13,70.95,70.98,2985.0,59.2581,59.2914,59.1414,59.1664,2985.0
2021-08-18 15:20:00,71.14,71.14,70.83,70.83,2409.0,59.2998,59.2998,59.0414,59.0414,2409.0
2021-08-18 15:30:00,70.71,70.71,70.26,70.3,4352.0,58.9413,58.9413,58.5662,58.5996,4352.0
2021-08-18 15:40:00,70.31,70.31,70.0,70.01,4844.0,58.6079,58.6079,58.3495,58.3578,4844.0
2021-08-18 15:50:00,70.0,70.1,69.74,69.74,18537.0,58.3495,58.4329,58.1328,58.1328,18537.0
2021-08-19 09:30:00,67.83,69.03,67.41,68.28,37765.0,56.5407,57.5409,56.1906,56.9158,37765.0
2021-08-19 09:40:00,68.41,69.18,68.12,68.69,4922.0,57.0241,57.666,56.7824,57.2575,4922.0
2021-08-19 09:50:00,68.32,68.32,67.77,68.12,2132.0,56.9491,56.9491,56.4907,56.7824,2132.0
2021-08-19 10:00:00,67.98,68.15,67.6,67.6,7122.0,56.6657,56.8074,56.3489,56.3489,7122.0
2021-08-19 10:10:00,67.79,67.79,67.4,67.62,3031.0,56.5073,56.5073,56.1822,56.3656,3031.0
2021-08-19 10:20:00,67.68,67.7,66.84,66.99,3350.0,56.4156,56.4323,55.7154,55.8405,3350.0
2021-08-19 10:30:00,66.94,67.03,66.54,66.6,3548.0,55.7988,55.8738,55.4654,55.5154,3548.0
2021-08-19 10:40:00,66.5,66.63,66.19,66.22,16106.0,55.432,55.5404,55.1736,55.1986,16106.0
2021-08-19 10:50:00,66.24,66.9,66.24,66.9,5034.0,55.2153,55.7654,55.2153,55.7654,5034.0
2021-08-19 11:00:00,66.98,66.99,66.5,66.71,3836.0,55.8321,55.8405,55.432,55.6071,3836.0
2021-08-19 11:10:00,66.78,67.12,66.7,67.12,5255.0,55.6654,55.9488,55.5987,55.9488,5255.0
2021-08-19 11:20:00,67.19,67.19,66.7,66.87,3108.0,56.0072,56.0072,55.5987,55.7404,3108.0
2021-08-19 11:30:00,66.99,67.25,66.88,67.14,4320.0,55.8405,56.0572,55.7488,55.9655,4320.0
2021-08-19 11:40:00,67.16,67.27,67.12,67.16,4139.0,55.9822,56.0739,55.9488,55.9822,4139.0
2021-08-19 11:50:00,67.23,67.5,67.09,67.33,5023.0,56.0405,56.2656,55.9238,56.1239,5023.0
2021-08-19 12:00:00,67.32,67.39,67.25,67.28,1700.0,56.1155,56.1739,56.0572,56.0822,1700.0
2021-08-19 12:10:00,66.94,67.15,66.71,66.77,2637.0,55.7988,55.9738,55.6071,55.6571,2637.0
2021-08-19 12:20:00,66.71,66.83,66.7,66.71,2531.0,55.6071,55.7071,55.5987,55.6071,2531.0
2021-08-19 12:30:00,66.71,66.77,66.45,66.77,1073.0,55.6071,55.6571,55.3903,55.6571,1073.0
2021-08-19 12:40:00,66.76,66.9,66.74,66.77,11633.0,55.6488,55.7654,55.6321,55.6571,11633.0
2021-08-19 12:50:00,66.8,67.0,66.8,67.0,2432.0,55.6821,55.8488,55.6821,55.8488,2432.0
2021-08-19 13:00:00,66.86,66.87,66.5,66.5,9616.0,55.7321,55.7404,55.432,55.432,9616.0
2021-08-19 13:10:00,66.53,66.75,66.53,66.66,2800.0,55.457,55.6404,55.457,55.5654,2800.0
2021-08-19 13:20:00,66.73,66.9,66.73,66.81,3980.0,55.6237,55.7654,55.6237,55.6904,3980.0
2021-08-19 13:30:00,66.68,66.85,66.6,66.85,2600.0,55.5821,55.7238,55.5154,55.7238,2600.0
2021-08-19 13:40:00,66.84,67.17,66.84,66.93,2200.0,55.7154,55.9905,55.7154,55.7905,2200.0
2021-08-19 13:50:00,66.95,66.95,66.48,66.48,2645.0,55.8071,55.8071,55.4154,55.4154,2645.0
2021-08-19 14:00:00,66.53,66.66,66.51,66.54,3900.0,55.457,55.5654,55.4404,55.4654,3900.0
2021-08-19 14:10:00,66.42,66.58,66.29,66.31,2200.0,55.3653,55.4987,55.257,55.2736,2200.0
2021-08-19 14:20:00,66.43,66.47,66.3,66.31,1600.0,55.3737,55.407,55.2653,55.2736,1600.0
2021-08-19 14:30:00,66.03,66.34,65.95,66.34,3434.0,55.0402,55.2987,54.9736,55.2987,3434.0
2021-08-19 14:40:00,66.19,66.21,65.95,66.15,3570.0,55.1736,55.1903,54.9736,55.1403,3570.0
2021-08-19 14:50:00,66.17,66.43,66.13,66.36,15540.0,55.1569,55.3737,55.1236,55.3153,15540.0
2021-08-19 15:00:00,66.36,67.39,66.36,67.31,43588.0,55.3153,56.1739,55.3153,56.1072,43588.0
2021-08-19 15:10:00,67.33,67.74,67.22,67.5,46221.0,56.1239,56.4656,56.0322,56.2656,46221.0
2021-08-19 15:20:00,67.5,67.75,67.4,67.72,27429.0,56.2656,56.474,56.1822,56.449,27429.0
2021-08-19 15:30:00,67.7,67.75,67.57,67.64,19815.0,56.4323,56.474,56.3239,56.3823,19815.0
2021-08-19 15:40:00,67.61,67.62,67.2,67.62,24904.0,56.3573,56.3656,56.0155,56.3656,24904.0
2021-08-19 15:50:00,67.61,67.89,67.58,67.84,57106.0,56.3573,56.5907,56.3323,56.549,57106.0
2021-08-20 09:30:00,67.05,67.3,66.67,67.3,14425.0,55.8905,56.0989,55.5737,56.0989,14425.0
2021-08-20 09:40:00,67.19,67.24,66.82,67.24,1190.0,56.0072,56.0489,55.6988,56.0489,1190.0
2021-08-20 09:50:00,66.97,67.06,66.8,66.99,1000.0,55.8238,55.8988,55.6821,55.8405,1000.0
2021-08-20 10:00:00,66.81,66.92,66.29,66.44,2112.0,55.6904,55.7821,55.257,55.382,2112.0
2021-08-20 10:10:00,66.35,66.57,66.2,66.51,3760.0,55.307,55.4904,55.182,55.4404,3760.0
2021-08-20 10:20:00,66.57,66.79,66.51,66.51,2300.0,55.4904,55.6738,55.4404,55.4404,2300.0
2021-08-20 10:30:00,66.59,66.78,66.36,66.4,2315.0,55.507,55.6654,55.3153,55.3487,2315.0
2021-08-20 10:40:00,66.42,66.55,66.14,66.3,2858.0,55.3653,55.4737,55.1319,55.2653,2858.0
2021-08-20 10:50:00,66.3,66.79,66.25,66.79,2405.0,55.2653,55.6738,55.2236,55.6738,2405.0
2021-08-20 11:00:00,66.62,66.92,66.59,66.9,2900.0,55.5321,55.7821,55.507,55.7654,2900.0
2021-08-20 11:10:00,66.93,67.59,66.93,67.56,2000.0,55.7905,56.3406,55.7905,56.3156,2000.0
2021-08-20 11:20:00,67.51,67.75,67.51,67.69,5502.0,56.2739,56.474,56.2739,56.424,5502.0
2021-08-20 11:30:00,67.8,67.96,67.71,67.71,2760.0,56.5157,56.649,56.4406,56.4406,2760.0
2021-08-20 11:40:00,67.62,67.71,67.57,67.66,2604.0,56.3656,56.4406,56.3239,56.399,2604.0
2021-08-20 11:50:00,67.72,67.88,67.61,67.82,1599.0,56.449,56.5823,56.3573,56.5323,1599.0
2021-08-20 12:00:00,68.02,68.27,68.02,68.16,1400.0,56.699,56.9074,56.699,56.8157,1400.0
2021-08-20 12:10:00,68.08,68.08,67.9,67.94,2395.0,56.7491,56.7491,56.599,56.6324,2395.0
2021-08-20 12:20:00,67.94,68.04,67.72,68.01,2400.0,56.6324,56.7157,56.449,56.6907,2400.0
2021-08-20 12:30:00,68.06,68.23,68.06,68.23,1400.0,56.7324,56.8741,56.7324,56.8741,1400.0
2021-08-20 12:40:00,68.23,68.3,68.2,68.3,1000.0,56.8741,56.9324,56.8491,56.9324,1000.0
2021-08-20 12:50:00,68.4,68.4,68.06,68.06,1300.0,57.0158,57.0158,56.7324,56.7324,1300.0
2021-08-20 13:00:00,68.16,68.29,68.09,68.09,1300.0,56.8157,56.9241,56.7574,56.7574,1300.0
2021-08-20 13:10:00,68.17,68.51,68.17,68.43,5724.0,56.8241,57.1075,56.8241,57.0408,5724.0
2021-08-20 13:20:00,68.23,68.23,68.05,68.05,1700.0,56.8741,56.8741,56.724,56.724,1700.0
2021-08-20 13:30:00,68.03,68.09,68.03,68.08,1200.0,56.7074,56.7574,56.7074,56.7491,1200.0
2021-08-20 13:40:00,68.17,68.17,68.06,68.06,800.0,56.8241,56.8241,56.7324,56.7324,800.0
2021-08-20 13:50:00,68.09,68.22,68.05,68.05,2102.0,56.7574,56.8658,56.724,56.724,2102.0
2021-08-20 14:00:00,68.0,68.44,68.0,68.35,2600.0,56.6824,57.0491,56.6824,56.9741,2600.0
2021-08-20 14:10:00,68.33,68.41,68.32,68.41,1576.0,56.9574,57.0241,56.9491,57.0241,1576.0
2021-08-20 14:20:00,68.38,68.38,68.22,68.22,1300.0,56.9991,56.9991,56.8658,56.8658,1300.0
2021-08-20 14:30:00,68.28,68.28,68.06,68.06,1004.0,56.9158,56.9158,56.7324,56.7324,1004.0
2021-08-20 14:40:00,68.09,68.14,68.09,68.1,500.0,56.7574,56.7991,56.7574,56.7657,500.0
2021-08-20 14:50:00,68.09,68.24,68.09,68.24,1000.0,56.7574,56.8824,56.7574,56.8824,1000.0
2021-08-20 15:00:00,68.24,68.34,68.12,68.12,7157.0,56.8824,56.9658,56.7824,56.7824,7157.0
2021-08-20 15:10:00,68.14,68.22,68.14,68.15,822.0,56.7991,56.8658,56.7991,56.8074,822.0
2021-08-20 15:20:00,68.16,68.25,68.16,68.23,2700.0,56.8157,56.8908,56.8157,56.8741,2700.0
2021-08-20 15:30:00,68.22,68.27,68.17,68.19,3300.0,56.8658,56.9074,56.8241,56.8407,3300.0
2021-08-20 15:40:00,68.21,68.23,68.09,68.15,5118.0,56.8574,56.8741,56.7574,56.8074,5118.0
2021-08-20 15:50:00,68.16,68.17,68.0,68.16,6749.0,56.8157,56.8241,56.6824,56.8157,6749.0
2021-08-23 09:30:00,71.44,71.84,70.96,71.47,36446.0,59.5498,59.8833,59.1497,59.5748,36446.0
2021-08-23 09:40:00,71.54,72.05,71.51,71.8,18552.0,59.6332,60.0583,59.6082,59.8499,18552.0
2021-08-23 09:50:00,71.83,72.63,71.83,72.52,15040.0,59.8749,60.5418,59.8749,60.4501,15040.0
2021-08-23 10:00:00,72.64,73.13,72.11,72.14,10650.0,60.5501,60.9586,60.1083,60.1333,10650.0
2021-08-23 10:10:00,72.15,72.85,72.14,72.49,5018.0,60.1417,60.7252,60.1333,60.4251,5018.0
2021-08-23 10:20:00,72.59,72.93,72.58,72.69,6805.0,60.5084,60.7918,60.5001,60.5918,6805.0
2021-08-23 10:30:00,72.78,72.85,72.48,72.69,9277.0,60.6668,60.7252,60.4167,60.5918,9277.0
2021-08-23 10:40:00,72.79,73.04,72.55,72.99,4500.0,60.6751,60.8835,60.4751,60.8419,4500.0
2021-08-23 10:50:00,73.07,73.19,73.02,73.05,7734.0,60.9085,61.0086,60.8669,60.8919,7734.0
2021-08-23 11:00:00,73.1,73.16,72.86,72.91,4230.0,60.9335,60.9836,60.7335,60.7752,4230.0
2021-08-23 11:10:00,73.01,73.01,72.88,72.88,1400.0,60.8585,60.8585,60.7502,60.7502,1400.0
2021-08-23 11:20:00,73.04,73.25,73.04,73.07,2708.0,60.8835,61.0586,60.8835,60.9085,2708.0
2021-08-23 11:30:00,73.01,73.04,72.83,72.83,1300.0,60.8585,60.8835,60.7085,60.7085,1300.0
2021-08-23 11:40:00,72.93,72.93,72.6,72.81,700.0,60.7918,60.7918,60.5168,60.6918,700.0
2021-08-23 11:50:00,72.73,72.73,72.41,72.58,2017.0,60.6251,60.6251,60.3584,60.5001,2017.0
2021-08-23 12:00:00,72.54,72.71,72.54,72.57,1022.0,60.4668,60.6085,60.4668,60.4918,1022.0
2021-08-23 12:10:00,72.51,72.74,72.45,72.74,900.0,60.4417,60.6335,60.3917,60.6335,900.0
2021-08-23 12:20:00,72.68,72.68,72.53,72.6,700.0,60.5835,60.5835,60.4584,60.5168,700.0
2021-08-23 12:30:00,72.61,72.61,72.5,72.56,2100.0,60.5251,60.5251,60.4334,60.4834,2100.0
2021-08-23 12:40:00,72.57,72.58,72.44,72.47,2250.0,60.4918,60.5001,60.3834,60.4084,2250.0
2021-08-23 12:50:00,72.53,72.55,72.45,72.48,1100.0,60.4584,60.4751,60.3917,60.4167,1100.0
2021-08-23 13:00:00,72.53,72.53,72.31,72.31,1000.0,60.4584,60.4584,60.275,60.275,1000.0
2021-08-23 13:10:00,72.4,72.55,72.4,72.55,2064.0,60.3501,60.4751,60.3501,60.4751,2064.0
2021-08-23 13:20:00,72.57,72.61,72.48,72.5,1600.0,60.4918,60.5251,60.4167,60.4334,1600.0
2021-08-23 13:30:00,72.63,72.63,72.31,72.31,2400.0,60.5418,60.5418,60.275,60.275,2400.0
2021-08-23 13:40:00,72.33,72.61,72.33,72.45,1337.0,60.2917,60.5251,60.2917,60.3917,1337.0
2021-08-23 13:50:00,72.42,72.51,72.37,72.49,700.0,60.3667,60.4417,60.325,60.4251,700.0
2021-08-23 14:00:00,72.55,72.56,72.48,72.56,1800.0,60.4751,60.4834,60.4167,60.4834,1800.0
2021-08-23 14:10:00,72.53,72.53,72.37,72.37,1100.0,60.4584,60.4584,60.325,60.325,1100.0
2021-08-23 14:20:00,72.39,72.46,72.23,72.23,1900.0,60.3417,60.4001,60.2083,60.2083,1900.0
2021-08-23 14:30:00,72.19,72.43,72.19,72.42,1257.0,60.175,60.3751,60.175,60.3667,1257.0
2021-08-23 14:40:00,72.49,72.52,72.38,72.42,1400.0,60.4251,60.4501,60.3334,60.3667,1400.0
2021-08-23 14:50:00,72.38,72.53,72.34,72.49,1500.0,60.3334,60.4584,60.3,60.4251,1500.0
2021-08-23 15:00:00,72.48,72.48,72.21,72.21,5444.0,60.4167,60.4167,60.1917,60.1917,5444.0
2021-08-23 15:10:00,72.15,72.22,72.0,72.18,2780.0,60.1417,60.2,60.0166,60.1667,2780.0
2021-08-23 15:20:00,72.17,72.32,72.15,72.32,4384.0,60.1583,60.2834,60.1417,60.2834,4384.0
2021-08-23 15:30:00,72.32,72.54,72.26,72.41,9696.0,60.2834,60.4668,60.2334,60.3584,9696.0
2021-08-23 15:40:00,72.42,72.51,72.35,72.44,8960.0,60.3667,60.4417,60.3084,60.3834,8960.0
2021-08-23 15:50:00,72.42,72.42,72.03,72.23,17096.0,60.3667,60.3667,60.0416,60.2083,17096.0
2021-08-24 09:30:00,73.0,74.28,72.83,74.14,6675.0,60.8502,61.9172,60.7085,61.8005,6675.0
2021-08-24 09:40:00,74.11,74.11,73.55,74.0,4619.0,61.7754,61.7754,61.3087,61.6838,4619.0
2021-08-24 09:50:00,73.97,74.6,73.94,74.6,7173.0,61.6587,62.1839,61.6337,62.1839,7173.0
2021-08-24 10:00:00,74.59,74.59,73.85,73.93,4488.0,62.1756,62.1756,61.5587,61.6254,4488.0
2021-08-24 10:10:00,73.89,74.06,73.88,73.89,1700.0,61.5921,61.7338,61.5837,61.5921,1700.0
2021-08-24 10:20:00,73.95,73.95,73.6,73.7,1750.0,61.6421,61.6421,61.3503,61.4337,1750.0
2021-08-24 10:30:00,73.6,73.71,73.52,73.52,1100.0,61.3503,61.442,61.2836,61.2836,1100.0
2021-08-24 10:40:00,73.43,73.56,73.33,73.56,800.0,61.2086,61.317,61.1253,61.317,800.0
2021-08-24 10:50:00,73.64,73.66,73.47,73.5,1400.0,61.3837,61.4003,61.242,61.267,1400.0
2021-08-24 11:00:00,73.62,73.86,73.62,73.76,1869.0,61.367,61.5671,61.367,61.4837,1869.0
2021-08-24 11:10:00,73.76,73.76,73.6,73.6,1120.0,61.4837,61.4837,61.3503,61.3503,1120.0
2021-08-24 11:20:00,73.6,73.6,73.43,73.43,500.0,61.3503,61.3503,61.2086,61.2086,500.0
2021-08-24 11:30:00,73.41,73.41,73.0,73.0,863.0,61.192,61.192,60.8502,60.8502,863.0
2021-08-24 11:40:00,72.87,73.1,72.87,73.1,400.0,60.7418,60.9335,60.7418,60.9335,400.0
2021-08-24 11:50:00,73.18,73.18,73.03,73.1,1286.0,61.0002,61.0002,60.8752,60.9335,1286.0
2021-08-24 12:00:00,73.09,73.39,73.06,73.29,1000.0,60.9252,61.1753,60.9002,61.0919,1000.0
2021-08-24 12:10:00,73.34,73.45,73.3,73.35,1500.0,61.1336,61.2253,61.1003,61.1419,1500.0
2021-08-24 12:20:00,73.56,73.64,73.51,73.61,1730.0,61.317,61.3837,61.2753,61.3587,1730.0
2021-08-24 12:30:00,73.65,74.25,73.65,74.15,5891.0,61.392,61.8921,61.392,61.8088,5891.0
2021-08-24 12:40:00,74.3,74.44,74.15,74.15,2240.0,61.9338,62.0505,61.8088,61.8088,2240.0
2021-08-24 12:50:00,74.1,74.2,74.07,74.09,1637.0,61.7671,61.8505,61.7421,61.7588,1637.0
2021-08-24 13:00:00,74.11,74.22,74.07,74.07,1858.0,61.7754,61.8671,61.7421,61.7421,1858.0
2021-08-24 13:10:00,74.08,74.12,73.93,73.94,1300.0,61.7504,61.7838,61.6254,61.6337,1300.0
2021-08-24 13:20:00,73.88,73.96,73.88,73.96,300.0,61.5837,61.6504,61.5837,61.6504,300.0
2021-08-24 13:30:00,73.93,73.95,73.93,73.95,400.0,61.6254,61.6421,61.6254,61.6421,400.0
2021-08-24 13:40:00,74.08,74.17,74.06,74.1,1300.0,61.7504,61.8255,61.7338,61.7671,1300.0
2021-08-24 13:50:00,74.03,74.08,73.96,74.05,1644.0,61.7088,61.7504,61.6504,61.7254,1644.0
2021-08-24 14:00:00,74.11,74.11,74.03,74.03,1530.0,61.7754,61.7754,61.7088,61.7088,1530.0
2021-08-24 14:10:00,74.11,74.16,74.09,74.16,2270.0,61.7754,61.8171,61.7588,61.8171,2270.0
2021-08-24 14:20:00,74.15,74.17,74.05,74.17,1300.0,61.8088,61.8255,61.7254,61.8255,1300.0
2021-08-24 14:30:00,74.22,74.43,74.22,74.24,5300.0,61.8671,62.0422,61.8671,61.8838,5300.0
2021-08-24 14:40:00,74.25,74.29,74.13,74.2,2431.0,61.8921,61.9255,61.7921,61.8505,2431.0
2021-08-24 14:50:00,74.23,74.23,74.13,74.18,1026.0,61.8755,61.8755,61.7921,61.8338,1026.0
2021-08-24 15:00:00,74.23,74.23,73.96,73.96,2012.0,61.8755,61.8755,61.6504,61.6504,2012.0
2021-08-24 15:10:00,74.0,74.26,74.0,74.17,4535.0,61.6838,61.9005,61.6838,61.8255,4535.0
2021-08-24 15:20:00,74.2,74.2,73.97,74.03,1400.0,61.8505,61.8505,61.6587,61.7088,1400.0
2021-08-24 15:30:00,74.02,74.16,73.92,74.0,3241.0,61.7004,61.8171,61.6171,61.6838,3241.0
2021-08-24 15:40:00,74.08,74.39,74.05,74.22,4584.0,61.7504,62.0088,61.7254,61.8671,4584.0
2021-08-24 15:50:00,74.22,74.34,74.14,74.2,6000.0,61.8671,61.9672,61.8005,61.8505,6000.0
2021-08-25 09:30:00,73.93,74.07,73.42,74.07,2720.0,61.6254,61.7421,61.2003,61.7421,2720.0
2021-08-25 09:40:00,74.38,74.66,74.38,74.54,400.0,62.0005,62.2339,62.0005,62.1339,400.0
2021-08-25 09:50:00,74.49,74.88,74.49,74.62,2300.0,62.0922,62.4173,62.0922,62.2006,2300.0
2021-08-25 10:00:00,74.55,74.6,74.08,74.08,692.0,62.1422,62.1839,61.7504,61.7504,692.0
2021-08-25 10:10:00,74.08,74.08,73.98,73.98,1900.0,61.7504,61.7504,61.6671,61.6671,1900.0
2021-08-25 10:20:00,73.77,73.98,73.69,73.69,1600.0,61.492,61.6671,61.4254,61.4254,1600.0
2021-08-25 10:30:00,73.77,74.38,73.77,74.38,1774.0,61.492,62.0005,61.492,62.0005,1774.0
2021-08-25 10:40:00,74.36,74.49,74.28,74.28,1867.0,61.9838,62.0922,61.9172,61.9172,1867.0
2021-08-25 10:50:00,74.34,74.75,74.23,74.75,3052.0,61.9672,62.3089,61.8755,62.3089,3052.0
2021-08-25 11:00:00,74.73,74.73,74.5,74.5,3389.0,62.2923,62.2923,62.1005,62.1005,3389.0
2021-08-25 11:10:00,74.46,74.48,74.46,74.48,300.0,62.0672,62.0839,62.0672,62.0839,300.0
2021-08-25 11:20:00,74.31,74.59,74.31,74.59,200.0,61.9422,62.1756,61.9422,62.1756,200.0
2021-08-25 11:30:00,74.73,74.73,74.51,74.61,1346.0,62.2923,62.2923,62.1089,62.1922,1346.0
2021-08-25 11:40:00,74.82,75.0,74.71,74.81,4947.0,62.3673,62.5173,62.2756,62.3589,4947.0
2021-08-25 11:50:00,74.81,74.81,74.81,74.81,0.0,62.3589,62.3589,62.3589,62.3589,0.0
2021-08-25 12:00:00,74.96,75.2,74.96,75.2,2349.0,62.484,62.684,62.484,62.684,2349.0
2021-08-25 12:10:00,75.13,75.19,75.05,75.19,2000.0,62.6257,62.6757,62.559,62.6757,2000.0
2021-08-25 12:20:00,75.04,75.06,74.97,74.97,1937.0,62.5507,62.5673,62.4923,62.4923,1937.0
2021-08-25 12:30:00,74.94,75.08,74.93,75.08,500.0,62.4673,62.584,62.459,62.584,500.0
2021-08-25 12:40:00,74.96,74.97,74.86,74.86,369.0,62.484,62.4923,62.4006,62.4006,369.0
2021-08-25 12:50:00,75.0,75.0,75.0,75.0,100.0,62.5173,62.5173,62.5173,62.5173,100.0
2021-08-25 13:00:00,74.96,75.21,74.96,75.2,739.0,62.484,62.6924,62.484,62.684,739.0
2021-08-25 13:10:00,75.22,75.35,75.09,75.11,1100.0,62.7007,62.8091,62.5923,62.609,1100.0
2021-08-25 13:20:00,75.09,75.13,75.03,75.12,1990.0,62.5923,62.6257,62.5423,62.6173,1990.0
2021-08-25 13:30:00,75.02,75.12,75.02,75.12,1016.0,62.534,62.6173,62.534,62.6173,1016.0
2021-08-25 13:40:00,75.2,75.24,75.14,75.2,901.0,62.684,62.7174,62.634,62.684,901.0
2021-08-25 13:50:00,75.29,75.29,75.23,75.23,700.0,62.7591,62.7591,62.709,62.709,700.0
2021-08-25 14:00:00,75.2,75.2,75.2,75.2,100.0,62.684,62.684,62.684,62.684,100.0
2021-08-25 14:10:00,75.23,75.3,75.15,75.15,500.0,62.709,62.7674,62.6424,62.6424,500.0
2021-08-25 14:20:00,75.13,75.2,75.13,75.2,200.0,62.6257,62.684,62.6257,62.684,200.0
2021-08-25 14:30:00,75.13,75.13,74.98,75.03,400.0,62.6257,62.6257,62.5006,62.5423,400.0
2021-08-25 14:40:00,75.08,75.08,74.89,74.89,600.0,62.584,62.584,62.4256,62.4256,600.0
2021-08-25 14:50:00,74.93,74.96,74.9,74.96,652.0,62.459,62.484,62.434,62.484,652.0
2021-08-25 15:00:00,75.0,75.0,74.77,74.83,1000.0,62.5173,62.5173,62.3256,62.3756,1000.0
2021-08-25 15:10:00,74.92,74.92,74.7,74.7,900.0,62.4506,62.4506,62.2673,62.2673,900.0
2021-08-25 15:20:00,74.61,75.03,74.61,74.9,3769.0,62.1922,62.5423,62.1922,62.434,3769.0
2021-08-25 15:30:00,74.83,75.0,74.82,75.0,3713.0,62.3756,62.5173,62.3673,62.5173,3713.0
2021-08-25 15:40:00,75.1,75.11,74.92,74.92,2700.0,62.6007,62.609,62.4506,62.4506,2700.0
2021-08-25 15:50:00,74.93,75.07,74.89,75.07,5900.0,62.459,62.5757,62.4256,62.5757,5900.0
2021-08-26 09:30:00,74.35,74.35,73.3,73.48,10050.0,61.9755,61.9755,61.1003,61.2503,10050.0
2021-08-26 09:40:00,74.02,74.25,73.56,74.17,1900.0,61.7004,61.8921,61.317,61.8255,1900.0
2021-08-26 09:50:00,73.91,74.22,73.86,73.89,1850.0,61.6087,61.8671,61.5671,61.5921,1850.0
2021-08-26 10:00:00,73.88,73.88,73.61,73.75,1300.0,61.5837,61.5837,61.3587,61.4754,1300.0
2021-08-26 10:10:00,73.77,73.83,73.62,73.83,2200.0,61.492,61.5421,61.367,61.5421,2200.0
2021-08-26 10:20:00,73.72,73.89,73.21,73.78,2837.0,61.4504,61.5921,61.0252,61.5004,2837.0
2021-08-26 10:30:00,73.81,73.89,73.38,73.41,2300.0,61.5254,61.5921,61.1669,61.192,2300.0
2021-08-26 10:40:00,73.34,73.37,72.94,72.94,2600.0,61.1336,61.1586,60.8002,60.8002,2600.0
2021-08-26 10:50:00,72.89,72.91,72.59,72.8,5611.0,60.7585,60.7752,60.5084,60.6835,5611.0
2021-08-26 11:00:00,72.72,72.91,72.55,72.67,3300.0,60.6168,60.7752,60.4751,60.5751,3300.0
2021-08-26 11:10:00,72.73,73.33,72.64,73.3,5570.0,60.6251,61.1253,60.5501,61.1003,5570.0
2021-08-26 11:20:00,73.45,73.59,73.39,73.59,1500.0,61.2253,61.342,61.1753,61.342,1500.0
2021-08-26 11:30:00,73.45,73.53,73.32,73.5,1100.0,61.2253,61.292,61.1169,61.267,1100.0
2021-08-26 11:40:00,73.53,73.8,73.23,73.8,5087.0,61.292,61.517,61.0419,61.517,5087.0
2021-08-26 11:50:00,73.66,73.95,73.66,73.92,800.0,61.4003,61.6421,61.4003,61.6171,800.0
2021-08-26 12:00:00,73.87,74.12,73.87,73.99,1370.0,61.5754,61.7838,61.5754,61.6754,1370.0
2021-08-26 12:10:00,73.95,73.95,73.8,73.82,900.0,61.6421,61.6421,61.517,61.5337,900.0
2021-08-26 12:20:00,73.77,73.77,73.63,73.68,1200.0,61.492,61.492,61.3753,61.417,1200.0
2021-08-26 12:30:00,73.75,73.8,73.71,73.75,1702.0,61.4754,61.517,61.442,61.4754,1702.0
2021-08-26 12:40:00,73.8,73.8,73.71,73.71,846.0,61.517,61.517,61.442,61.442,846.0
2021-08-26 12:50:00,73.73,73.82,73.73,73.82,728.0,61.4587,61.5337,61.4587,61.5337,728.0
2021-08-26 13:00:00,73.77,73.77,73.64,73.71,965.0,61.492,61.492,61.3837,61.442,965.0
2021-08-26 13:10:00,73.55,73.74,73.53,73.55,1300.0,61.3087,61.467,61.292,61.3087,1300.0
2021-08-26 13:20:00,73.52,73.52,73.22,73.24,300.0,61.2836,61.2836,61.0336,61.0502,300.0
2021-08-26 13:30:00,73.15,73.2,73.15,73.2,700.0,60.9752,61.0169,60.9752,61.0169,700.0
2021-08-26 13:40:00,73.34,73.43,73.34,73.39,1000.0,61.1336,61.2086,61.1336,61.1753,1000.0
2021-08-26 13:50:00,73.4,73.4,73.23,73.23,700.0,61.1836,61.1836,61.0419,61.0419,700.0
2021-08-26 14:00:00,73.19,73.2,73.01,73.01,1300.0,61.0086,61.0169,60.8585,60.8585,1300.0
2021-08-26 14:10:00,73.16,73.2,72.96,72.96,1200.0,60.9836,61.0169,60.8168,60.8168,1200.0
2021-08-26 14:20:00,73.21,73.42,73.19,73.41,1600.0,61.0252,61.2003,61.0086,61.192,1600.0
2021-08-26 14:30:00,73.31,73.36,73.22,73.36,700.0,61.1086,61.1503,61.0336,61.1503,700.0
2021-08-26 14:40:00,73.35,73.36,73.05,73.05,1800.0,61.1419,61.1503,60.8919,60.8919,1800.0
2021-08-26 14:50:00,73.03,73.03,72.64,72.64,1660.0,60.8752,60.8752,60.5501,60.5501,1660.0
2021-08-26 15:00:00,72.67,72.78,72.56,72.56,2639.0,60.5751,60.6668,60.4834,60.4834,2639.0
2021-08-26 15:10:00,72.67,73.0,72.67,73.0,3595.0,60.5751,60.8502,60.5751,60.8502,3595.0
2021-08-26 15:20:00,73.0,73.0,72.89,72.98,1318.0,60.8502,60.8502,60.7585,60.8335,1318.0
2021-08-26 15:30:00,73.01,73.05,72.88,72.92,2174.0,60.8585,60.8919,60.7502,60.7835,2174.0
2021-08-26 15:40:00,73.01,73.11,72.9,73.02,4285.0,60.8585,60.9419,60.7668,60.8669,4285.0
2021-08-26 15:50:00,73.0,73.23,73.0,73.13,4281.0,60.8502,61.0419,60.8502,60.9586,4281.0
2021-08-27 09:30:00,74.49,75.3,74.37,75.3,9600.0,62.0922,62.7674,61.9922,62.7674,9600.0
2021-08-27 09:40:00,75.43,75.69,75.25,75.25,10362.0,62.8758,63.0925,62.7257,62.7257,10362.0
2021-08-27 09:50:00,75.29,75.31,74.84,75.11,10347.0,62.7591,62.7757,62.384,62.609,10347.0
2021-08-27 10:00:00,75.1,75.65,74.92,75.03,11628.0,62.6007,63.0591,62.4506,62.5423,11628.0
2021-08-27 10:10:00,74.9,75.1,74.77,75.08,4269.0,62.434,62.6007,62.3256,62.584,4269.0
2021-08-27 10:20:00,75.29,75.37,74.96,74.96,11193.0,62.7591,62.8257,62.484,62.484,11193.0
2021-08-27 10:30:00,75.17,75.53,75.17,75.35,4372.0,62.659,62.9591,62.659,62.8091,4372.0
2021-08-27 10:40:00,75.31,75.9,75.31,75.71,11663.0,62.7757,63.2675,62.7757,63.1092,11663.0
2021-08-27 10:50:00,75.71,76.09,75.61,75.9,11346.0,63.1092,63.4259,63.0258,63.2675,11346.0
2021-08-27 11:00:00,76.01,76.18,75.81,75.91,2800.0,63.3592,63.5009,63.1925,63.2759,2800.0
2021-08-27 11:10:00,76.04,76.06,75.91,75.96,1800.0,63.3842,63.4009,63.2759,63.3175,1800.0
2021-08-27 11:20:00,75.97,75.97,75.53,75.53,1568.0,63.3259,63.3259,62.9591,62.9591,1568.0
2021-08-27 11:30:00,75.55,75.86,75.55,75.8,1974.0,62.9758,63.2342,62.9758,63.1842,1974.0
2021-08-27 11:40:00,75.92,76.04,75.9,76.04,3230.0,63.2842,63.3842,63.2675,63.3842,3230.0
2021-08-27 11:50:00,76.04,76.25,76.04,76.25,764.0,63.3842,63.5593,63.3842,63.5593,764.0
2021-08-27 12:00:00,76.31,76.31,76.0,76.04,2200.0,63.6093,63.6093,63.3509,63.3842,2200.0
2021-08-27 12:10:00,76.14,76.4,76.14,76.28,3975.0,63.4676,63.6843,63.4676,63.5843,3975.0
2021-08-27 12:20:00,76.32,76.48,76.32,76.48,2000.0,63.6176,63.751,63.6176,63.751,2000.0
2021-08-27 12:30:00,76.5,76.75,76.5,76.6,2000.0,63.7677,63.9761,63.7677,63.851,2000.0
2021-08-27 12:40:00,76.61,76.66,76.53,76.66,800.0,63.8594,63.901,63.7927,63.901,800.0
2021-08-27 12:50:00,76.65,76.78,76.62,76.78,1350.0,63.8927,64.0011,63.8677,64.0011,1350.0
2021-08-27 13:00:00,76.9,76.99,76.86,76.92,1399.0,64.1011,64.1761,64.0677,64.1178,1399.0
2021-08-27 13:10:00,76.91,76.91,76.85,76.85,600.0,64.1094,64.1094,64.0594,64.0594,600.0
2021-08-27 13:20:00,76.93,76.93,76.71,76.77,1800.0,64.1261,64.1261,63.9427,63.9927,1800.0
2021-08-27 13:30:00,76.86,76.86,76.74,76.74,1376.0,64.0677,64.0677,63.9677,63.9677,1376.0
2021-08-27 13:40:00,76.81,77.06,76.81,76.97,1434.0,64.0261,64.2345,64.0261,64.1594,1434.0
2021-08-27 13:50:00,76.88,76.91,76.81,76.91,991.0,64.0844,64.1094,64.0261,64.1094,991.0
2021-08-27 14:00:00,76.9,76.9,76.42,76.47,1437.0,64.1011,64.1011,63.701,63.7427,1437.0
2021-08-27 14:10:00,76.4,76.4,76.25,76.25,604.0,63.6843,63.6843,63.5593,63.5593,604.0
2021-08-27 14:20:00,76.4,76.48,76.4,76.46,993.0,63.6843,63.751,63.6843,63.7343,993.0
2021-08-27 14:30:00,76.49,76.61,76.49,76.5,900.0,63.7593,63.8594,63.7593,63.7677,900.0
2021-08-27 14:40:00,76.3,76.4,76.12,76.16,1723.0,63.601,63.6843,63.4509,63.4843,1723.0
2021-08-27 14:50:00,76.25,76.37,76.23,76.37,1452.0,63.5593,63.6593,63.5426,63.6593,1452.0
2021-08-27 15:00:00,76.38,76.44,76.11,76.11,1200.0,63.6676,63.7177,63.4426,63.4426,1200.0
2021-08-27 15:10:00,76.06,76.1,75.95,76.1,2089.0,63.4009,63.4342,63.3092,63.4342,2089.0
2021-08-27 15:20:00,76.12,76.3,76.09,76.25,1685.0,63.4509,63.601,63.4259,63.5593,1685.0
2021-08-27 15:30:00,76.33,76.63,76.26,76.58,5169.0,63.626,63.876,63.5676,63.8344,5169.0
2021-08-27 15:40:00,76.56,76.7,76.51,76.66,6641.0,63.8177,63.9344,63.776,63.901,6641.0
2021-08-27 15:50:00,76.74,76.82,76.62,76.67,14393.0,63.9677,64.0344,63.8677,63.9094,14393.0
2021-08-30 09:30:00,77.9,78.0,76.56,76.67,17572.0,64.9347,65.018,63.8177,63.9094,17572.0
2021-08-30 09:40:00,76.52,76.85,76.4,76.42,3966.0,63.7843,64.0594,63.6843,63.701,3966.0
2021-08-30 09:50:00,76.44,77.18,76.44,77.14,5270.0,63.7177,64.3345,63.7177,64.3011,5270.0
2021-08-30 10:00:00,77.25,77.25,76.11,76.11,1335.0,64.3928,64.3928,63.4426,63.4426,1335.0
2021-08-30 10:10:00,76.33,76.37,75.93,76.1,1000.0,63.626,63.6593,63.2925,63.4342,1000.0
2021-08-30 10:20:00,76.04,76.2,76.04,76.2,600.0,63.3842,63.5176,63.3842,63.5176,600.0
2021-08-30 10:30:00,76.02,76.2,75.87,76.2,1500.0,63.3676,63.5176,63.2425,63.5176,1500.0
2021-08-30 10:40:00,76.23,76.59,76.23,76.47,1872.0,63.5426,63.8427,63.5426,63.7427,1872.0
2021-08-30 10:50:00,76.67,76.77,76.59,76.68,1000.0,63.9094,63.9927,63.8427,63.9177,1000.0
2021-08-30 11:00:00,76.67,76.94,76.41,76.47,1430.0,63.9094,64.1344,63.6926,63.7427,1430.0
2021-08-30 11:10:00,76.55,76.8,76.55,76.71,929.0,63.8093,64.0177,63.8093,63.9427,929.0
2021-08-30 11:20:00,76.75,76.99,76.69,76.78,1900.0,63.9761,64.1761,63.926,64.0011,1900.0
2021-08-30 11:30:00,76.77,77.04,76.77,77.04,1700.0,63.9927,64.2178,63.9927,64.2178,1700.0
2021-08-30 11:40:00,77.01,77.05,77.01,77.02,600.0,64.1928,64.2261,64.1928,64.2011,600.0
2021-08-30 11:50:00,77.27,77.52,77.27,77.52,2650.0,64.4095,64.6179,64.4095,64.6179,2650.0
2021-08-30 12:00:00,77.5,77.63,77.5,77.57,1400.0,64.6012,64.7096,64.6012,64.6596,1400.0
2021-08-30 12:10:00,77.54,77.54,77.44,77.5,1100.0,64.6346,64.6346,64.5512,64.6012,1100.0
2021-08-30 12:20:00,77.53,77.54,77.36,77.37,1432.0,64.6262,64.6346,64.4845,64.4929,1432.0
2021-08-30 12:30:00,77.42,77.49,77.4,77.42,1300.0,64.5345,64.5929,64.5179,64.5345,1300.0
2021-08-30 12:40:00,77.44,77.51,77.32,77.35,1000.0,64.5512,64.6096,64.4512,64.4762,1000.0
2021-08-30 12:50:00,77.4,77.43,77.02,77.02,400.0,64.5179,64.5429,64.2011,64.2011,400.0
2021-08-30 13:00:00,76.96,77.0,76.8,76.85,800.0,64.1511,64.1844,64.0177,64.0594,800.0
2021-08-30 13:10:00,76.89,77.05,76.89,77.0,1586.0,64.0928,64.2261,64.0928,64.1844,1586.0
2021-08-30 13:20:00,76.95,77.24,76.95,77.24,700.0,64.1428,64.3845,64.1428,64.3845,700.0
2021-08-30 13:30:00,77.2,77.3,77.07,77.23,1203.0,64.3512,64.4345,64.2428,64.3762,1203.0
2021-08-30 13:40:00,77.26,77.27,77.2,77.2,500.0,64.4012,64.4095,64.3512,64.3512,500.0
2021-08-30 13:50:00,77.16,77.17,77.09,77.09,600.0,64.3178,64.3262,64.2595,64.2595,600.0
2021-08-30 14:00:00,77.09,77.09,76.95,76.95,1100.0,64.2595,64.2595,64.1428,64.1428,1100.0
2021-08-30 14:10:00,76.96,77.0,76.94,76.94,700.0,64.1511,64.1844,64.1344,64.1344,700.0
2021-08-30 14:20:00,77.08,77.12,77.05,77.09,800.0,64.2511,64.2845,64.2261,64.2595,800.0
2021-08-30 14:30:00,76.99,77.03,76.91,76.91,500.0,64.1761,64.2095,64.1094,64.1094,500.0
2021-08-30 14:40:00,76.95,77.06,76.94,77.06,800.0,64.1428,64.2345,64.1344,64.2345,800.0
2021-08-30 14:50:00,77.14,77.3,77.14,77.29,1906.0,64.3011,64.4345,64.3011,64.4262,1906.0
2021-08-30 15:00:00,77.24,77.26,77.19,77.23,900.0,64.3845,64.4012,64.3428,64.3762,900.0
2021-08-30 15:10:00,77.31,77.38,77.22,77.31,1950.0,64.4429,64.5012,64.3678,64.4429,1950.0
2021-08-30 15:20:00,77.28,77.31,77.18,77.2,1500.0,64.4178,64.4429,64.3345,64.3512,1500.0
2021-08-30 15:30:00,77.07,77.12,76.97,76.97,1000.0,64.2428,64.2845,64.1594,64.1594,1000.0
2021-08-30 15:40:00,76.87,76.87,76.57,76.61,1900.0,64.0761,64.0761,63.826,63.8594,1900.0
2021-08-30 15:50:00,76.57,76.6,76.27,76.27,6631.0,63.826,63.851,63.5759,63.5759,6631.0
2021-08-31 09:30:00,75.8,77.11,75.8,76.84,1000.0,63.1842,64.2761,63.1842,64.0511,1000.0
2021-08-31 09:40:00,76.71,76.9,75.52,75.62,2041.0,63.9427,64.1011,62.9508,63.0341,2041.0
2021-08-31 09:50:00,75.54,75.56,74.92,75.41,2642.0,62.9674,62.9841,62.4506,62.8591,2642.0
2021-08-31 10:00:00,75.63,76.0,75.54,75.74,2230.0,63.0425,63.3509,62.9674,63.1342,2230.0
2021-08-31 10:10:00,75.8,76.46,75.72,76.46,930.0,63.1842,63.7343,63.1175,63.7343,930.0
2021-08-31 10:20:00,76.47,76.47,76.01,76.06,1000.0,63.7427,63.7427,63.3592,63.4009,1000.0
2021-08-31 10:30:00,76.15,76.27,75.95,76.26,1700.0,63.4759,63.5759,63.3092,63.5676,1700.0
2021-08-31 10:40:00,76.37,76.56,76.31,76.53,1200.0,63.6593,63.8177,63.6093,63.7927,1200.0
2021-08-31 10:50:00,76.65,76.68,76.33,76.42,1700.0,63.8927,63.9177,63.626,63.701,1700.0
2021-08-31 11:00:00,76.41,76.7,76.41,76.49,1190.0,63.6926,63.9344,63.6926,63.7593,1190.0
2021-08-31 11:10:00,76.34,76.63,76.34,76.63,700.0,63.6343,63.876,63.6343,63.876,700.0
2021-08-31 11:20:00,76.63,76.74,76.59,76.59,800.0,63.876,63.9677,63.8427,63.8427,800.0
2021-08-31 11:30:00,76.56,76.56,76.38,76.38,1466.0,63.8177,63.8177,63.6676,63.6676,1466.0
2021-08-31 11:40:00,76.5,76.68,76.5,76.68,600.0,63.7677,63.9177,63.7677,63.9177,600.0
2021-08-31 11:50:00,76.66,76.84,76.66,76.76,1000.0,63.901,64.0511,63.901,63.9844,1000.0
2021-08-31 12:00:00,76.78,77.08,76.78,77.08,1900.0,64.0011,64.2511,64.0011,64.2511,1900.0
2021-08-31 12:10:00,76.98,76.98,76.81,76.88,2750.0,64.1678,64.1678,64.0261,64.0844,2750.0
2021-08-31 12:20:00,77.0,77.0,76.94,76.94,500.0,64.1844,64.1844,64.1344,64.1344,500.0
2021-08-31 12:30:00,77.1,77.15,77.03,77.15,650.0,64.2678,64.3095,64.2095,64.3095,650.0
2021-08-31 12:40:00,77.22,77.38,77.21,77.27,2032.0,64.3678,64.5012,64.3595,64.4095,2032.0
2021-08-31 12:50:00,77.27,77.4,77.27,77.27,700.0,64.4095,64.5179,64.4095,64.4095,700.0
2021-08-31 13:00:00,77.18,77.4,77.18,77.36,1300.0,64.3345,64.5179,64.3345,64.4845,1300.0
2021-08-31 13:10:00,77.38,77.46,77.36,77.36,1354.0,64.5012,64.5679,64.4845,64.4845,1354.0
2021-08-31 13:20:00,77.35,77.51,77.18,77.51,1500.0,64.4762,64.6096,64.3345,64.6096,1500.0
2021-08-31 13:30:00,77.55,77.68,77.48,77.68,1282.0,64.6429,64.7513,64.5846,64.7513,1282.0
2021-08-31 13:40:00,77.62,77.71,77.61,77.71,1000.0,64.7013,64.7763,64.6929,64.7763,1000.0
2021-08-31 13:50:00,77.67,77.82,77.67,77.75,4462.0,64.7429,64.868,64.7429,64.8096,4462.0
2021-08-31 14:00:00,77.8,77.8,77.57,77.57,1300.0,64.8513,64.8513,64.6596,64.6596,1300.0
2021-08-31 14:10:00,77.52,78.0,77.52,78.0,2524.0,64.6179,65.018,64.6179,65.018,2524.0
2021-08-31 14:20:00,78.0,78.01,77.76,77.77,1899.0,65.018,65.0263,64.818,64.8263,1899.0
2021-08-31 14:30:00,77.82,77.93,77.82,77.83,1000.0,64.868,64.9597,64.868,64.8763,1000.0
2021-08-31 14:40:00,77.81,77.81,77.61,77.69,1100.0,64.8596,64.8596,64.6929,64.7596,1100.0
2021-08-31 14:50:00,77.62,77.71,77.62,77.71,1600.0,64.7013,64.7763,64.7013,64.7763,1600.0
2021-08-31 15:00:00,77.7,77.73,77.6,77.6,2600.0,64.7679,64.793,64.6846,64.6846,2600.0
2021-08-31 15:10:00,77.6,77.6,77.3,77.39,1500.0,64.6846,64.6846,64.4345,64.5095,1500.0
2021-08-31 15:20:00,77.43,77.49,77.27,77.43,2400.0,64.5429,64.5929,64.4095,64.5429,2400.0
2021-08-31 15:30:00,77.43,77.47,77.27,77.39,3200.0,64.5429,64.5762,64.4095,64.5095,3200.0
2021-08-31 15:40:00,77.38,77.43,77.27,77.35,2500.0,64.5012,64.5429,64.4095,64.4762,2500.0
2021-08-31 15:50:00,77.36,77.36,77.1,77.14,9145.0,64.4845,64.4845,64.2678,64.3011,9145.0
2021-09-01 09:30:00,76.87,77.07,76.46,77.07,1655.0,64.0761,64.2428,63.7343,64.2428,1655.0
2021-09-01 09:40:00,76.92,77.22,76.03,76.15,5764.0,64.1178,64.3678,63.3759,63.4759,5764.0
2021-09-01 09:50:00,76.33,76.52,75.9,76.4,3320.0,63.626,63.7843,63.2675,63.6843,3320.0
2021-09-01 10:00:00,76.54,76.93,76.48,76.74,1600.0,63.801,64.1261,63.751,63.9677,1600.0
2021-09-01 10:10:00,76.8,76.8,76.33,76.33,700.0,64.0177,64.0177,63.626,63.626,700.0
2021-09-01 10:20:00,76.45,76.63,76.45,76.61,400.0,63.726,63.876,63.726,63.8594,400.0
2021-09-01 10:30:00,76.96,77.29,76.27,76.27,5910.0,64.1511,64.4262,63.5759,63.5759,5910.0
2021-09-01 10:40:00,76.33,76.47,76.22,76.33,6574.0,63.626,63.7427,63.5343,63.626,6574.0
2021-09-01 10:50:00,76.12,76.12,74.9,74.9,11440.0,63.4509,63.4509,62.434,62.434,11440.0
2021-09-01 11:00:00,74.87,75.03,74.32,74.39,16870.0,62.409,62.5423,61.9505,62.0088,16870.0
2021-09-01 11:10:00,74.35,74.54,73.47,73.94,20800.0,61.9755,62.1339,61.242,61.6337,20800.0
2021-09-01 11:20:00,74.04,74.49,73.97,74.22,5700.0,61.7171,62.0922,61.6587,61.8671,5700.0
2021-09-01 11:30:00,73.95,74.2,73.84,73.93,3822.0,61.6421,61.8505,61.5504,61.6254,3822.0
2021-09-01 11:40:00,73.91,74.28,73.86,74.03,5625.0,61.6087,61.9172,61.5671,61.7088,5625.0
2021-09-01 11:50:00,74.05,74.24,73.27,73.95,12350.0,61.7254,61.8838,61.0753,61.6421,12350.0
2021-09-01 12:00:00,73.94,74.16,73.85,74.05,3100.0,61.6337,61.8171,61.5587,61.7254,3100.0
2021-09-01 12:10:00,73.94,74.04,73.66,73.79,4475.0,61.6337,61.7171,61.4003,61.5087,4475.0
2021-09-01 12:20:00,73.8,73.99,73.79,73.98,5955.0,61.517,61.6754,61.5087,61.6671,5955.0
2021-09-01 12:30:00,74.06,74.36,73.99,74.31,4786.0,61.7338,61.9838,61.6754,61.9422,4786.0
2021-09-01 12:40:00,74.28,74.48,74.2,74.39,22147.0,61.9172,62.0839,61.8505,62.0088,22147.0
2021-09-01 12:50:00,74.4,74.87,74.4,74.87,5800.0,62.0172,62.409,62.0172,62.409,5800.0
2021-09-01 13:00:00,74.79,74.87,74.53,74.55,4000.0,62.3423,62.409,62.1255,62.1422,4000.0
2021-09-01 13:10:00,74.55,74.7,74.44,74.46,3300.0,62.1422,62.2673,62.0505,62.0672,3300.0
2021-09-01 13:20:00,74.45,74.69,74.41,74.62,2850.0,62.0589,62.2589,62.0255,62.2006,2850.0
2021-09-01 13:30:00,74.59,74.7,74.59,74.69,2100.0,62.1756,62.2673,62.1756,62.2589,2100.0
2021-09-01 13:40:00,74.63,74.71,74.42,74.42,1900.0,62.2089,62.2756,62.0339,62.0339,1900.0
2021-09-01 13:50:00,74.35,74.65,74.35,74.49,1200.0,61.9755,62.2256,61.9755,62.0922,1200.0
2021-09-01 14:00:00,74.53,74.54,74.36,74.36,2400.0,62.1255,62.1339,61.9838,61.9838,2400.0
2021-09-01 14:10:00,74.34,74.36,74.12,74.13,3399.0,61.9672,61.9838,61.7838,61.7921,3399.0
2021-09-01 14:20:00,74.14,74.27,74.1,74.27,2300.0,61.8005,61.9088,61.7671,61.9088,2300.0
2021-09-01 14:30:00,74.22,74.22,73.94,74.15,4102.0,61.8671,61.8671,61.6337,61.8088,4102.0
2021-09-01 14:40:00,74.27,74.46,74.27,74.38,1600.0,61.9088,62.0672,61.9088,62.0005,1600.0
2021-09-01 14:50:00,74.39,74.44,74.29,74.31,3800.0,62.0088,62.0505,61.9255,61.9422,3800.0
2021-09-01 15:00:00,74.39,74.43,74.0,74.0,3341.0,62.0088,62.0422,61.6838,61.6838,3341.0
2021-09-01 15:10:00,73.88,74.03,73.83,73.98,2576.0,61.5837,61.7088,61.5421,61.6671,2576.0
2021-09-01 15:20:00,73.96,74.24,73.95,74.24,2500.0,61.6504,61.8838,61.6421,61.8838,2500.0
2021-09-01 15:30:00,74.29,74.37,74.04,74.25,6391.0,61.9255,61.9922,61.7171,61.8921,6391.0
2021-09-01 15:40:00,74.26,74.5,74.26,74.33,4536.0,61.9005,62.1005,61.9005,61.9588,4536.0
2021-09-01 15:50:00,74.28,74.33,74.09,74.14,9903.0,61.9172,61.9588,61.7588,61.8005,9903.0
2021-09-02 09:30:00,75.08,76.28,75.08,75.41,8299.0,62.584,63.5843,62.584,62.8591,8299.0
2021-09-02 09:40:00,75.56,76.11,75.55,75.69,7011.0,62.9841,63.4426,62.9758,63.0925,7011.0
2021-09-02 09:50:00,75.54,76.28,75.46,76.26,3800.0,62.9674,63.5843,62.9008,63.5676,3800.0
2021-09-02 10:00:00,76.34,77.38,76.34,77.09,13560.0,63.6343,64.5012,63.6343,64.2595,13560.0
2021-09-02 10:10:00,77.08,77.54,76.97,77.54,7501.0,64.2511,64.6346,64.1594,64.6346,7501.0
2021-09-02 10:20:00,77.6,77.66,77.34,77.58,7750.0,64.6846,64.7346,64.4679,64.6679,7750.0
2021-09-02 10:30:00,77.69,77.7,77.43,77.64,5379.0,64.7596,64.7679,64.5429,64.7179,5379.0
2021-09-02 10:40:00,77.55,77.77,77.47,77.77,3875.0,64.6429,64.8263,64.5762,64.8263,3875.0
2021-09-02 10:50:00,77.85,77.92,77.4,77.64,7520.0,64.893,64.9513,64.5179,64.7179,7520.0
2021-09-02 11:00:00,77.73,78.05,77.73,77.98,2594.0,64.793,65.0597,64.793,65.0013,2594.0
2021-09-02 11:10:00,77.99,78.05,77.91,77.94,2601.0,65.0097,65.0597,64.943,64.968,2601.0
2021-09-02 11:20:00,77.7,77.71,77.43,77.62,1600.0,64.7679,64.7763,64.5429,64.7013,1600.0
2021-09-02 11:30:00,77.66,77.84,77.57,77.64,2000.0,64.7346,64.8846,64.6596,64.7179,2000.0
2021-09-02 11:40:00,77.69,78.12,77.69,78.12,1700.0,64.7596,65.118,64.7596,65.118,1700.0
2021-09-02 11:50:00,78.11,78.19,78.01,78.18,3029.0,65.1097,65.1764,65.0263,65.1681,3029.0
2021-09-02 12:00:00,78.16,78.17,77.97,78.1,2300.0,65.1514,65.1597,64.993,65.1014,2300.0
2021-09-02 12:10:00,77.91,78.01,77.84,77.84,1300.0,64.943,65.0263,64.8846,64.8846,1300.0
2021-09-02 12:20:00,77.78,77.82,77.68,77.82,908.0,64.8346,64.868,64.7513,64.868,908.0
2021-09-02 12:30:00,77.82,77.92,77.82,77.9,1558.0,64.868,64.9513,64.868,64.9347,1558.0
2021-09-02 12:40:00,77.96,77.96,77.7,77.7,1500.0,64.9847,64.9847,64.7679,64.7679,1500.0
2021-09-02 12:50:00,77.76,77.92,77.76,77.84,1100.0,64.818,64.9513,64.818,64.8846,1100.0
2021-09-02 13:00:00,77.88,77.88,77.65,77.77,1100.0,64.918,64.918,64.7263,64.8263,1100.0
2021-09-02 13:10:00,77.74,77.74,77.46,77.46,3528.0,64.8013,64.8013,64.5679,64.5679,3528.0
2021-09-02 13:20:00,77.4,77.45,77.19,77.19,800.0,64.5179,64.5596,64.3428,64.3428,800.0
2021-09-02 13:30:00,77.25,77.25,76.82,77.22,5450.0,64.3928,64.3928,64.0344,64.3678,5450.0
2021-09-02 13:40:00,77.27,77.27,77.03,77.14,1553.0,64.4095,64.4095,64.2095,64.3011,1553.0
2021-09-02 13:50:00,77.21,77.21,77.13,77.13,597.0,64.3595,64.3595,64.2928,64.2928,597.0
2021-09-02 14:00:00,77.05,77.05,76.86,76.86,1000.0,64.2261,64.2261,64.0677,64.0677,1000.0
2021-09-02 14:10:00,76.89,76.89,76.67,76.83,1400.0,64.0928,64.0928,63.9094,64.0427,1400.0
2021-09-02 14:20:00,76.85,76.85,76.69,76.69,800.0,64.0594,64.0594,63.926,63.926,800.0
2021-09-02 14:30:00,76.8,76.8,76.71,76.71,2350.0,64.0177,64.0177,63.9427,63.9427,2350.0
2021-09-02 14:40:00,76.8,76.87,76.73,76.84,1400.0,64.0177,64.0761,63.9594,64.0511,1400.0
2021-09-02 14:50:00,76.87,77.05,76.87,77.03,1096.0,64.0761,64.2261,64.0761,64.2095,1096.0
2021-09-02 15:00:00,77.07,77.12,76.82,76.83,2500.0,64.2428,64.2845,64.0344,64.0427,2500.0
2021-09-02 15:10:00,76.85,76.91,76.7,76.9,4400.0,64.0594,64.1094,63.9344,64.1011,4400.0
2021-09-02 15:20:00,76.81,76.83,76.53,76.71,3100.0,64.0261,64.0427,63.7927,63.9427,3100.0
2021-09-02 15:30:00,76.79,76.79,76.47,76.55,3040.0,64.0094,64.0094,63.7427,63.8093,3040.0
2021-09-02 15:40:00,76.54,76.58,76.37,76.42,12669.0,63.801,63.8344,63.6593,63.701,12669.0
2021-09-02 15:50:00,76.41,76.57,76.31,76.47,10753.0,63.6926,63.826,63.6093,63.7427,10753.0
2021-09-03 09:30:00,75.92,76.2,75.16,75.16,3988.0,63.2842,63.5176,62.6507,62.6507,3988.0
2021-09-03 09:40:00,75.14,76.78,75.14,76.67,3195.0,62.634,64.0011,62.634,63.9094,3195.0
2021-09-03 09:50:00,76.63,76.82,76.0,76.0,3560.0,63.876,64.0344,63.3509,63.3509,3560.0
2021-09-03 10:00:00,75.9,76.13,75.88,76.02,1200.0,63.2675,63.4592,63.2509,63.3676,1200.0
2021-09-03 10:10:00,76.15,76.61,76.13,76.34,1400.0,63.4759,63.8594,63.4592,63.6343,1400.0
2021-09-03 10:20:00,76.36,76.48,76.36,76.45,1553.0,63.651,63.751,63.651,63.726,1553.0
2021-09-03 10:30:00,75.64,75.81,75.58,75.58,1325.0,63.0508,63.1925,63.0008,63.0008,1325.0
2021-09-03 10:40:00,75.6,75.6,75.3,75.37,800.0,63.0175,63.0175,62.7674,62.8257,800.0
2021-09-03 10:50:00,75.33,75.48,75.27,75.48,700.0,62.7924,62.9174,62.7424,62.9174,700.0
2021-09-03 11:00:00,75.56,75.65,75.3,75.62,3500.0,62.9841,63.0591,62.7674,63.0341,3500.0
2021-09-03 11:10:00,75.43,75.43,75.17,75.17,426.0,62.8758,62.8758,62.659,62.659,426.0
2021-09-03 11:20:00,75.07,75.07,74.87,75.04,2545.0,62.5757,62.5757,62.409,62.5507,2545.0
2021-09-03 11:30:00,75.06,75.06,74.87,74.96,700.0,62.5673,62.5673,62.409,62.484,700.0
2021-09-03 11:40:00,75.07,75.14,75.07,75.14,200.0,62.5757,62.634,62.5757,62.634,200.0
2021-09-03 11:50:00,75.12,75.25,75.12,75.25,700.0,62.6173,62.7257,62.6173,62.7257,700.0
2021-09-03 12:00:00,75.17,75.17,74.96,75.0,500.0,62.659,62.659,62.484,62.5173,500.0
2021-09-03 12:10:00,74.69,74.73,74.69,74.73,200.0,62.2589,62.2923,62.2589,62.2923,200.0
2021-09-03 12:20:00,74.8,74.87,74.8,74.87,1228.0,62.3506,62.409,62.3506,62.409,1228.0
2021-09-03 12:30:00,74.92,74.92,74.87,74.87,400.0,62.4506,62.4506,62.409,62.409,400.0
2021-09-03 12:40:00,74.85,75.01,74.85,74.99,500.0,62.3923,62.5257,62.3923,62.509,500.0
2021-09-03 12:50:00,74.98,74.98,74.91,74.91,372.0,62.5006,62.5006,62.4423,62.4423,372.0
2021-09-03 13:00:00,74.87,75.0,74.82,74.85,1647.0,62.409,62.5173,62.3673,62.3923,1647.0
2021-09-03 13:10:00,74.83,74.99,74.83,74.87,800.0,62.3756,62.509,62.3756,62.409,800.0
2021-09-03 13:20:00,74.93,74.93,74.83,74.85,500.0,62.459,62.459,62.3756,62.3923,500.0
2021-09-03 13:30:00,74.86,74.97,74.86,74.97,1000.0,62.4006,62.4923,62.4006,62.4923,1000.0
2021-09-03 13:40:00,74.91,75.03,74.91,74.99,1798.0,62.4423,62.5423,62.4423,62.509,1798.0
2021-09-03 13:50:00,74.97,75.08,74.97,75.08,1217.0,62.4923,62.584,62.4923,62.584,1217.0
2021-09-03 14:00:00,75.14,75.66,75.14,75.66,1800.0,62.634,63.0675,62.634,63.0675,1800.0
2021-09-03 14:10:00,75.73,75.8,75.68,75.8,1150.0,63.1258,63.1842,63.0841,63.1842,1150.0
2021-09-03 14:20:00,75.81,75.91,75.81,75.89,1967.0,63.1925,63.2759,63.1925,63.2592,1967.0
2021-09-03 14:30:00,75.87,75.88,75.76,75.84,1440.0,63.2425,63.2509,63.1508,63.2175,1440.0
2021-09-03 14:40:00,75.79,75.79,75.61,75.65,1400.0,63.1758,63.1758,63.0258,63.0591,1400.0
2021-09-03 14:50:00,75.72,75.72,75.54,75.58,700.0,63.1175,63.1175,62.9674,63.0008,700.0
2021-09-03 15:00:00,75.62,75.66,75.49,75.57,3740.0,63.0341,63.0675,62.9258,62.9925,3740.0
2021-09-03 15:10:00,75.55,75.57,75.52,75.53,900.0,62.9758,62.9925,62.9508,62.9591,900.0
2021-09-03 15:20:00,75.51,75.53,75.13,75.22,3800.0,62.9424,62.9591,62.6257,62.7007,3800.0
2021-09-03 15:30:00,75.14,75.36,75.14,75.25,1100.0,62.634,62.8174,62.634,62.7257,1100.0
2021-09-03 15:40:00,75.31,75.36,75.25,75.31,1743.0,62.7757,62.8174,62.7257,62.7757,1743.0
2021-09-03 15:50:00,75.32,75.53,75.32,75.53,6874.0,62.7841,62.9591,62.7841,62.9591,6874.0
2021-09-07 09:30:00,75.17,75.82,75.0,75.82,2833.0,62.659,63.2008,62.5173,63.2008,2833.0
2021-09-07 09:40:00,75.73,76.57,75.72,76.57,1188.0,63.1258,63.826,63.1175,63.826,1188.0
2021-09-07 09:50:00,76.53,76.69,75.99,75.99,2568.0,63.7927,63.926,63.3425,63.3425,2568.0
2021-09-07 10:00:00,76.03,76.48,76.03,76.1,700.0,63.3759,63.751,63.3759,63.4342,700.0
2021-09-07 10:10:00,76.18,76.35,76.14,76.14,800.0,63.5009,63.6426,63.4676,63.4676,800.0
2021-09-07 10:20:00,76.27,76.27,75.24,75.24,1718.0,63.5759,63.5759,62.7174,62.7174,1718.0
2021-09-07 10:30:00,75.08,75.09,74.72,74.88,3346.0,62.584,62.5923,62.2839,62.4173,3346.0
2021-09-07 10:40:00,74.79,74.87,74.43,74.43,4630.0,62.3423,62.409,62.0422,62.0422,4630.0
2021-09-07 10:50:00,74.37,74.64,74.37,74.55,4034.0,61.9922,62.2172,61.9922,62.1422,4034.0
2021-09-07 11:00:00,74.45,74.51,74.08,74.09,3449.0,62.0589,62.1089,61.7504,61.7588,3449.0
2021-09-07 11:10:00,74.05,74.4,74.0,74.24,4132.0,61.7254,62.0172,61.6838,61.8838,4132.0
2021-09-07 11:20:00,74.28,74.69,74.27,74.67,1779.0,61.9172,62.2589,61.9088,62.2422,1779.0
2021-09-07 11:30:00,74.65,74.75,74.59,74.69,2043.0,62.2256,62.3089,62.1756,62.2589,2043.0
2021-09-07 11:40:00,74.57,75.08,74.57,74.86,6314.0,62.1589,62.584,62.1589,62.4006,6314.0
2021-09-07 11:50:00,74.85,74.89,74.53,74.58,1900.0,62.3923,62.4256,62.1255,62.1672,1900.0
2021-09-07 12:00:00,74.51,74.94,74.51,74.84,6333.0,62.1089,62.4673,62.1089,62.384,6333.0
2021-09-07 12:10:00,74.72,74.86,74.53,74.55,1663.0,62.2839,62.4006,62.1255,62.1422,1663.0
2021-09-07 12:20:00,74.46,74.56,74.4,74.51,3100.0,62.0672,62.1506,62.0172,62.1089,3100.0
2021-09-07 12:30:00,74.45,74.65,74.45,74.49,1780.0,62.0589,62.2256,62.0589,62.0922,1780.0
2021-09-07 12:40:00,74.58,74.75,74.58,74.75,1000.0,62.1672,62.3089,62.1672,62.3089,1000.0
2021-09-07 12:50:00,74.8,74.8,74.67,74.68,1030.0,62.3506,62.3506,62.2422,62.2506,1030.0
2021-09-07 13:00:00,74.58,74.7,74.58,74.7,1750.0,62.1672,62.2673,62.1672,62.2673,1750.0
2021-09-07 13:10:00,74.6,75.0,74.6,75.0,1814.0,62.1839,62.5173,62.1839,62.5173,1814.0
2021-09-07 13:20:00,75.09,75.09,74.86,74.95,2180.0,62.5923,62.5923,62.4006,62.4756,2180.0
2021-09-07 13:30:00,74.87,75.09,74.83,75.09,2280.0,62.409,62.5923,62.3756,62.5923,2280.0
2021-09-07 13:40:00,75.07,75.13,75.04,75.1,2939.0,62.5757,62.6257,62.5507,62.6007,2939.0
2021-09-07 13:50:00,75.15,75.23,75.12,75.21,1800.0,62.6424,62.709,62.6173,62.6924,1800.0
2021-09-07 14:00:00,75.2,75.2,74.88,74.88,2545.0,62.684,62.684,62.4173,62.4173,2545.0
2021-09-07 14:10:00,74.89,75.08,74.89,75.0,1844.0,62.4256,62.584,62.4256,62.5173,1844.0
2021-09-07 14:20:00,74.97,75.03,74.92,74.94,2192.0,62.4923,62.5423,62.4506,62.4673,2192.0
2021-09-07 14:30:00,74.97,75.13,74.94,75.1,2793.0,62.4923,62.6257,62.4673,62.6007,2793.0
2021-09-07 14:40:00,75.14,75.14,74.79,74.79,3610.0,62.634,62.634,62.3423,62.3423,3610.0
2021-09-07 14:50:00,74.68,74.85,74.67,74.85,2730.0,62.2506,62.3923,62.2422,62.3923,2730.0
2021-09-07 15:00:00,74.81,74.87,74.61,74.75,5830.0,62.3589,62.409,62.1922,62.3089,5830.0
2021-09-07 15:10:00,74.76,74.77,74.6,74.64,4313.0,62.3173,62.3256,62.1839,62.2172,4313.0
2021-09-07 15:20:00,74.63,74.81,74.56,74.79,3416.0,62.2089,62.3589,62.1506,62.3423,3416.0
2021-09-07 15:30:00,74.68,75.0,74.68,75.0,3519.0,62.2506,62.5173,62.2506,62.5173,3519.0
2021-09-07 15:40:00,75.0,75.12,74.99,75.08,3450.0,62.5173,62.6173,62.509,62.584,3450.0
2021-09-07 15:50:00,75.07,75.15,74.95,74.97,9571.0,62.5757,62.6424,62.4756,62.4923,9571.0
2021-09-08 09:30:00,75.83,76.33,75.81,75.95,4802.0,63.2092,63.626,63.1925,63.3092,4802.0
2021-09-08 09:40:00,76.2,76.54,76.19,76.26,4359.0,63.5176,63.801,63.5093,63.5676,4359.0
2021-09-08 09:50:00,76.35,76.61,76.25,76.25,2900.0,63.6426,63.8594,63.5593,63.5593,2900.0
2021-09-08 10:00:00,76.15,76.39,75.8,76.15,2250.0,63.4759,63.676,63.1842,63.4759,2250.0
2021-09-08 10:10:00,76.12,76.51,76.0,76.51,1152.0,63.4509,63.776,63.3509,63.776,1152.0
2021-09-08 10:20:00,76.55,76.88,76.35,76.35,5049.0,63.8093,64.0844,63.6426,63.6426,5049.0
2021-09-08 10:30:00,76.08,76.1,75.46,75.49,2200.0,63.4176,63.4342,62.9008,62.9258,2200.0
2021-09-08 10:40:00,75.32,75.32,74.77,74.77,1300.0,62.7841,62.7841,62.3256,62.3256,1300.0
2021-09-08 10:50:00,74.93,74.93,74.26,74.4,1475.0,62.459,62.459,61.9005,62.0172,1475.0
2021-09-08 11:00:00,74.27,74.57,74.01,74.03,2700.0,61.9088,62.1589,61.6921,61.7088,2700.0
2021-09-08 11:10:00,74.38,74.41,74.3,74.41,300.0,62.0005,62.0255,61.9338,62.0255,300.0
2021-09-08 11:20:00,74.46,74.46,74.41,74.41,200.0,62.0672,62.0672,62.0255,62.0255,200.0
2021-09-08 11:30:00,74.55,74.55,74.43,74.43,400.0,62.1422,62.1422,62.0422,62.0422,400.0
2021-09-08 11:40:00,74.57,74.63,74.37,74.37,1000.0,62.1589,62.2089,61.9922,61.9922,1000.0
2021-09-08 11:50:00,74.31,74.31,74.15,74.2,1000.0,61.9422,61.9422,61.8088,61.8505,1000.0
2021-09-08 12:00:00,74.07,74.5,74.07,74.48,1200.0,61.7421,62.1005,61.7421,62.0839,1200.0
2021-09-08 12:10:00,74.64,75.16,74.53,75.16,2300.0,62.2172,62.6507,62.1255,62.6507,2300.0
2021-09-08 12:20:00,75.16,75.19,75.03,75.03,1698.0,62.6507,62.6757,62.5423,62.5423,1698.0
2021-09-08 12:30:00,75.09,75.2,75.09,75.2,400.0,62.5923,62.684,62.5923,62.684,400.0
2021-09-08 12:40:00,74.96,74.96,74.96,74.96,100.0,62.484,62.484,62.484,62.484,100.0
2021-09-08 12:50:00,74.95,75.03,74.95,74.96,800.0,62.4756,62.5423,62.4756,62.484,800.0
2021-09-08 13:00:00,74.97,74.97,74.76,74.76,500.0,62.4923,62.4923,62.3173,62.3173,500.0
2021-09-08 13:10:00,74.65,74.65,74.55,74.6,400.0,62.2256,62.2256,62.1422,62.1839,400.0
2021-09-08 13:20:00,74.67,74.73,74.62,74.69,1400.0,62.2422,62.2923,62.2006,62.2589,1400.0
2021-09-08 13:30:00,74.75,74.81,74.56,74.56,3900.0,62.3089,62.3589,62.1506,62.1506,3900.0
2021-09-08 13:40:00,74.62,74.79,74.6,74.77,900.0,62.2006,62.3423,62.1839,62.3256,900.0
2021-09-08 13:50:00,74.86,74.99,74.86,74.96,1200.0,62.4006,62.509,62.4006,62.484,1200.0
2021-09-08 14:00:00,74.9,75.23,74.9,75.23,1100.0,62.434,62.709,62.434,62.709,1100.0
2021-09-08 14:10:00,75.18,75.18,75.03,75.05,1200.0,62.6674,62.6674,62.5423,62.559,1200.0
2021-09-08 14:20:00,75.02,75.28,74.98,75.19,3507.0,62.534,62.7507,62.5006,62.6757,3507.0
2021-09-08 14:30:00,75.18,75.41,75.16,75.4,1998.0,62.6674,62.8591,62.6507,62.8507,1998.0
2021-09-08 14:40:00,75.45,75.45,75.19,75.24,1100.0,62.8924,62.8924,62.6757,62.7174,1100.0
2021-09-08 14:50:00,75.22,75.32,75.22,75.29,1487.0,62.7007,62.7841,62.7007,62.7591,1487.0
2021-09-08 15:00:00,75.26,75.4,75.26,75.4,1500.0,62.734,62.8507,62.734,62.8507,1500.0
2021-09-08 15:10:00,75.41,75.59,75.41,75.53,1301.0,62.8591,63.0091,62.8591,62.9591,1301.0
2021-09-08 15:20:00,75.57,75.57,75.28,75.28,1597.0,62.9925,62.9925,62.7507,62.7507,1597.0
2021-09-08 15:30:00,75.33,75.4,75.16,75.22,1700.0,62.7924,62.8507,62.6507,62.7007,1700.0
2021-09-08 15:40:00,75.16,75.18,74.82,74.82,2200.0,62.6507,62.6674,62.3673,62.3673,2200.0
2021-09-08 15:50:00,74.84,74.89,74.67,74.67,5878.0,62.384,62.4256,62.2422,62.2422,5878.0
2021-09-09 09:30:00,74.0,74.22,73.42,74.17,1251.0,61.6838,61.8671,61.2003,61.8255,1251.0
2021-09-09 09:40:00,74.39,74.39,74.0,74.05,900.0,62.0088,62.0088,61.6838,61.7254,900.0
2021-09-09 09:50:00,74.28,74.77,74.28,74.73,1100.0,61.9172,62.3256,61.9172,62.2923,1100.0
2021-09-09 10:00:00,75.01,75.34,74.99,75.34,21891.0,62.5257,62.8007,62.509,62.8007,21891.0
2021-09-09 10:10:00,75.34,76.11,75.34,76.11,2664.0,62.8007,63.4426,62.8007,63.4426,2664.0
2021-09-09 10:20:00,76.25,76.25,75.7,76.21,2830.0,63.5593,63.5593,63.1008,63.5259,2830.0
2021-09-09 10:30:00,76.17,77.09,76.16,77.03,6760.0,63.4926,64.2595,63.4843,64.2095,6760.0
2021-09-09 10:40:00,77.01,77.1,76.51,76.97,5594.0,64.1928,64.2678,63.776,64.1594,5594.0
2021-09-09 10:50:00,77.06,77.09,76.84,76.94,1942.0,64.2345,64.2595,64.0511,64.1344,1942.0
2021-09-09 11:00:00,76.99,77.32,76.85,77.23,4700.0,64.1761,64.4512,64.0594,64.3762,4700.0
2021-09-09 11:10:00,77.37,77.37,77.08,77.08,4500.0,64.4929,64.4929,64.2511,64.2511,4500.0
2021-09-09 11:20:00,77.08,77.09,76.58,76.58,15579.0,64.2511,64.2595,63.8344,63.8344,15579.0
2021-09-09 11:30:00,76.52,76.58,76.38,76.38,4299.0,63.7843,63.8344,63.6676,63.6676,4299.0
2021-09-09 11:40:00,76.46,76.52,76.45,76.45,1800.0,63.7343,63.7843,63.726,63.726,1800.0
2021-09-09 11:50:00,76.5,76.52,76.39,76.52,1000.0,63.7677,63.7843,63.676,63.7843,1000.0
2021-09-09 12:00:00,76.57,76.59,76.25,76.28,3006.0,63.826,63.8427,63.5593,63.5843,3006.0
2021-09-09 12:10:00,76.22,76.22,75.95,76.03,1100.0,63.5343,63.5343,63.3092,63.3759,1100.0
2021-09-09 12:20:00,76.15,76.17,75.8,75.8,2300.0,63.4759,63.4926,63.1842,63.1842,2300.0
2021-09-09 12:30:00,75.86,76.16,75.83,76.16,1000.0,63.2342,63.4843,63.2092,63.4843,1000.0
2021-09-09 12:40:00,76.21,76.44,76.21,76.44,1000.0,63.5259,63.7177,63.5259,63.7177,1000.0
2021-09-09 12:50:00,76.42,76.44,76.19,76.19,700.0,63.701,63.7177,63.5093,63.5093,700.0
2021-09-09 13:00:00,76.3,76.4,76.3,76.36,700.0,63.601,63.6843,63.601,63.651,700.0
2021-09-09 13:10:00,76.36,76.36,76.3,76.3,300.0,63.651,63.651,63.601,63.601,300.0
2021-09-09 13:20:00,75.75,75.75,75.39,75.58,1850.0,63.1425,63.1425,62.8424,63.0008,1850.0
2021-09-09 13:30:00,75.34,75.36,75.17,75.22,3726.0,62.8007,62.8174,62.659,62.7007,3726.0
2021-09-09 13:40:00,75.18,75.64,75.16,75.64,1935.0,62.6674,63.0508,62.6507,63.0508,1935.0
2021-09-09 13:50:00,75.58,75.82,75.58,75.82,814.0,63.0008,63.2008,63.0008,63.2008,814.0
2021-09-09 14:00:00,75.72,75.89,75.64,75.77,1244.0,63.1175,63.2592,63.0508,63.1592,1244.0
2021-09-09 14:10:00,75.7,75.78,75.7,75.71,1125.0,63.1008,63.1675,63.1008,63.1092,1125.0
2021-09-09 14:20:00,75.44,75.57,75.44,75.49,813.0,62.8841,62.9925,62.8841,62.9258,813.0
2021-09-09 14:30:00,75.49,75.51,75.37,75.37,2100.0,62.9258,62.9424,62.8257,62.8257,2100.0
2021-09-09 14:40:00,75.27,75.37,75.27,75.33,2400.0,62.7424,62.8257,62.7424,62.7924,2400.0
2021-09-09 14:50:00,75.31,75.41,75.27,75.31,1600.0,62.7757,62.8591,62.7424,62.7757,1600.0
2021-09-09 15:00:00,75.34,75.57,75.34,75.49,1881.0,62.8007,62.9925,62.8007,62.9258,1881.0
2021-09-09 15:10:00,75.52,75.55,75.47,75.55,600.0,62.9508,62.9758,62.9091,62.9758,600.0
2021-09-09 15:20:00,75.63,75.64,75.57,75.6,1561.0,63.0425,63.0508,62.9925,63.0175,1561.0
2021-09-09 15:30:00,75.56,76.01,75.56,75.99,2629.0,62.9841,63.3592,62.9841,63.3425,2629.0
2021-09-09 15:40:00,75.96,76.08,75.87,75.87,3179.0,63.3175,63.4176,63.2425,63.2425,3179.0
2021-09-09 15:50:00,75.89,76.06,75.64,75.64,5779.0,63.2592,63.4009,63.0508,63.0508,5779.0
2021-09-10 09:30:00,76.62,77.36,76.62,76.76,1450.0,63.8677,64.4845,63.8677,63.9844,1450.0
2021-09-10 09:40:00,77.0,77.26,76.66,76.72,2100.0,64.1844,64.4012,63.901,63.9511,2100.0
2021-09-10 09:50:00,76.72,76.72,76.51,76.54,1500.0,63.9511,63.9511,63.776,63.801,1500.0
2021-09-10 10:00:00,76.35,76.39,75.9,76.15,2767.0,63.6426,63.676,63.2675,63.4759,2767.0
2021-09-10 10:10:00,76.11,76.2,76.08,76.1,1000.0,63.4426,63.5176,63.4176,63.4342,1000.0
2021-09-10 10:20:00,76.22,76.29,76.08,76.18,3265.0,63.5343,63.5926,63.4176,63.5009,3265.0
2021-09-10 10:30:00,76.18,76.18,75.67,75.93,1000.0,63.5009,63.5009,63.0758,63.2925,1000.0
2021-09-10 10:40:00,75.89,75.98,75.82,75.82,800.0,63.2592,63.3342,63.2008,63.2008,800.0
2021-09-10 10:50:00,75.87,75.87,75.67,75.76,900.0,63.2425,63.2425,63.0758,63.1508,900.0
2021-09-10 11:00:00,75.76,75.76,75.71,75.71,221.0,63.1508,63.1508,63.1092,63.1092,221.0
2021-09-10 11:10:00,75.75,75.75,75.64,75.64,800.0,63.1425,63.1425,63.0508,63.0508,800.0
2021-09-10 11:20:00,75.77,75.95,75.77,75.91,638.0,63.1592,63.3092,63.1592,63.2759,638.0
2021-09-10 11:30:00,75.86,76.26,75.86,76.26,500.0,63.2342,63.5676,63.2342,63.5676,500.0
2021-09-10 11:40:00,76.06,76.06,76.0,76.0,1147.0,63.4009,63.4009,63.3509,63.3509,1147.0
2021-09-10 11:50:00,75.97,76.17,75.97,76.17,200.0,63.3259,63.4926,63.3259,63.4926,200.0
2021-09-10 12:00:00,76.28,76.33,76.21,76.26,1000.0,63.5843,63.626,63.5259,63.5676,1000.0
2021-09-10 12:10:00,76.25,76.47,76.12,76.47,3623.0,63.5593,63.7427,63.4509,63.7427,3623.0
2021-09-10 12:20:00,76.51,76.51,76.42,76.48,1499.0,63.776,63.776,63.701,63.751,1499.0
2021-09-10 12:30:00,76.57,76.85,76.57,76.81,4323.0,63.826,64.0594,63.826,64.0261,4323.0
2021-09-10 12:40:00,76.85,76.86,76.7,76.7,2100.0,64.0594,64.0677,63.9344,63.9344,2100.0
2021-09-10 12:50:00,76.69,76.69,76.52,76.52,1670.0,63.926,63.926,63.7843,63.7843,1670.0
2021-09-10 13:00:00,76.49,76.54,76.26,76.26,610.0,63.7593,63.801,63.5676,63.5676,610.0
2021-09-10 13:10:00,76.24,76.31,76.2,76.23,500.0,63.5509,63.6093,63.5176,63.5426,500.0
2021-09-10 13:20:00,76.12,76.15,76.12,76.14,435.0,63.4509,63.4759,63.4509,63.4676,435.0
2021-09-10 13:30:00,76.19,76.19,76.07,76.09,400.0,63.5093,63.5093,63.4092,63.4259,400.0
2021-09-10 13:40:00,76.05,76.05,75.83,75.85,700.0,63.3926,63.3926,63.2092,63.2259,700.0
2021-09-10 13:50:00,75.76,75.76,75.75,75.75,261.0,63.1508,63.1508,63.1425,63.1425,261.0
2021-09-10 14:00:00,75.85,75.85,75.8,75.8,200.0,63.2259,63.2259,63.1842,63.1842,200.0
2021-09-10 14:10:00,75.85,75.85,75.74,75.77,900.0,63.2259,63.2259,63.1342,63.1592,900.0
2021-09-10 14:20:00,75.73,75.75,75.64,75.74,1106.0,63.1258,63.1425,63.0508,63.1342,1106.0
2021-09-10 14:30:00,75.43,75.47,75.43,75.47,200.0,62.8758,62.9091,62.8758,62.9091,200.0
2021-09-10 14:40:00,75.53,75.55,75.53,75.55,200.0,62.9591,62.9758,62.9591,62.9758,200.0
2021-09-10 14:50:00,75.55,75.55,75.51,75.54,500.0,62.9758,62.9758,62.9424,62.9674,500.0
2021-09-10 15:00:00,75.5,75.56,75.49,75.56,500.0,62.9341,62.9841,62.9258,62.9841,500.0
2021-09-10 15:10:00,75.43,75.43,75.29,75.31,800.0,62.8758,62.8758,62.7591,62.7757,800.0
2021-09-10 15:20:00,75.38,75.38,75.19,75.19,900.0,62.8341,62.8341,62.6757,62.6757,900.0
2021-09-10 15:30:00,75.2,75.23,75.05,75.18,2100.0,62.684,62.709,62.559,62.6674,2100.0
2021-09-10 15:40:00,75.14,75.17,75.03,75.13,3100.0,62.634,62.659,62.5423,62.6257,3100.0
2021-09-10 15:50:00,75.07,75.07,74.93,75.04,7852.0,62.5757,62.5757,62.459,62.5507,7852.0
2021-09-13 09:30:00,76.39,77.81,76.39,77.5,6833.0,63.676,64.8596,63.676,64.6012,6833.0
2021-09-13 09:40:00,77.45,78.33,77.45,78.07,8767.0,64.5596,65.2931,64.5596,65.0764,8767.0
2021-09-13 09:50:00,78.32,78.95,78.12,78.12,7130.0,65.2848,65.8099,65.118,65.118,7130.0
2021-09-13 10:00:00,78.2,78.3,77.28,77.28,19514.0,65.1847,65.2681,64.4178,64.4178,19514.0
2021-09-13 10:10:00,77.32,78.22,77.01,78.0,3544.0,64.4512,65.2014,64.1928,65.018,3544.0
2021-09-13 10:20:00,78.3,78.58,78.27,78.3,3960.0,65.2681,65.5015,65.2431,65.2681,3960.0
2021-09-13 10:30:00,78.18,78.28,77.86,78.18,4999.0,65.1681,65.2514,64.9013,65.1681,4999.0
2021-09-13 10:40:00,78.29,78.49,78.09,78.32,3489.0,65.2597,65.4265,65.093,65.2848,3489.0
2021-09-13 10:50:00,78.07,78.07,77.58,77.79,3570.0,65.0764,65.0764,64.6679,64.843,3570.0
2021-09-13 11:00:00,77.61,77.93,77.35,77.81,5938.0,64.6929,64.9597,64.4762,64.8596,5938.0
2021-09-13 11:10:00,77.6,77.6,77.1,77.16,5700.0,64.6846,64.6846,64.2678,64.3178,5700.0
2021-09-13 11:20:00,77.32,77.73,77.28,77.73,1898.0,64.4512,64.793,64.4178,64.793,1898.0
2021-09-13 11:30:00,77.77,77.99,77.74,77.98,1700.0,64.8263,65.0097,64.8013,65.0013,1700.0
2021-09-13 11:40:00,78.16,78.17,77.85,77.89,2100.0,65.1514,65.1597,64.893,64.9263,2100.0
2021-09-13 11:50:00,77.88,77.92,77.76,77.87,1000.0,64.918,64.9513,64.818,64.9096,1000.0
2021-09-13 12:00:00,77.95,78.03,77.75,78.0,2100.0,64.9763,65.043,64.8096,65.018,2100.0
2021-09-13 12:10:00,78.06,78.33,78.06,78.33,2000.0,65.068,65.2931,65.068,65.2931,2000.0
2021-09-13 12:20:00,78.33,78.45,78.17,78.28,1200.0,65.2931,65.3931,65.1597,65.2514,1200.0
2021-09-13 12:30:00,78.35,78.4,78.29,78.29,2700.0,65.3098,65.3514,65.2597,65.2597,2700.0
2021-09-13 12:40:00,78.28,78.39,78.11,78.21,2600.0,65.2514,65.3431,65.1097,65.1931,2600.0
2021-09-13 12:50:00,78.32,78.32,77.93,78.1,5000.0,65.2848,65.2848,64.9597,65.1014,5000.0
2021-09-13 13:00:00,78.11,78.37,78.06,78.28,4600.0,65.1097,65.3264,65.068,65.2514,4600.0
2021-09-13 13:10:00,78.26,78.26,77.99,78.02,1200.0,65.2347,65.2347,65.0097,65.0347,1200.0
2021-09-13 13:20:00,78.01,78.02,77.84,77.84,1300.0,65.0263,65.0347,64.8846,64.8846,1300.0
2021-09-13 13:30:00,77.79,77.99,77.79,77.85,1435.0,64.843,65.0097,64.843,64.893,1435.0
2021-09-13 13:40:00,77.84,77.85,77.56,77.71,5758.0,64.8846,64.893,64.6512,64.7763,5758.0
2021-09-13 13:50:00,77.61,77.94,77.61,77.94,1100.0,64.6929,64.968,64.6929,64.968,1100.0
2021-09-13 14:00:00,77.91,78.17,77.89,77.96,1600.0,64.943,65.1597,64.9263,64.9847,1600.0
2021-09-13 14:10:00,77.9,77.9,77.57,77.7,2479.0,64.9347,64.9347,64.6596,64.7679,2479.0
2021-09-13 14:20:00,77.65,77.65,77.48,77.55,1480.0,64.7263,64.7263,64.5846,64.6429,1480.0
2021-09-13 14:30:00,77.74,77.74,77.45,77.45,5926.0,64.8013,64.8013,64.5596,64.5596,5926.0
2021-09-13 14:40:00,77.54,77.87,77.54,77.84,1200.0,64.6346,64.9096,64.6346,64.8846,1200.0
2021-09-13 14:50:00,77.88,77.89,77.81,77.83,1600.0,64.918,64.9263,64.8596,64.8763,1600.0
2021-09-13 15:00:00,77.83,77.83,77.15,77.26,4200.0,64.8763,64.8763,64.3095,64.4012,4200.0
2021-09-13 15:10:00,77.33,77.5,77.33,77.35,2271.0,64.4595,64.6012,64.4595,64.4762,2271.0
2021-09-13 15:20:00,77.34,77.55,77.29,77.51,1426.0,64.4679,64.6429,64.4262,64.6096,1426.0
2021-09-13 15:30:00,77.58,77.68,77.44,77.66,2403.0,64.6679,64.7513,64.5512,64.7346,2403.0
2021-09-13 15:40:00,77.67,77.72,77.55,77.64,3175.0,64.7429,64.7846,64.6429,64.7179,3175.0
2021-09-13 15:50:00,77.6,77.85,77.6,77.79,6219.0,64.6846,64.893,64.6846,64.843,6219.0
2021-09-14 09:30:00,78.58,78.58,77.44,78.06,9990.0,65.5015,65.5015,64.5512,65.068,9990.0
2021-09-14 09:40:00,78.05,78.05,77.27,77.32,2447.0,65.0597,65.0597,64.4095,64.4512,2447.0
2021-09-14 09:50:00,77.29,77.37,76.53,76.53,3705.0,64.4262,64.4929,63.7927,63.7927,3705.0
2021-09-14 10:00:00,76.21,76.33,75.88,76.33,3600.0,63.5259,63.626,63.2509,63.626,3600.0
2021-09-14 10:10:00,76.35,76.54,75.96,76.54,4100.0,63.6426,63.801,63.3175,63.801,4100.0
2021-09-14 10:20:00,76.56,76.56,75.64,76.0,5037.0,63.8177,63.8177,63.0508,63.3509,5037.0
2021-09-14 10:30:00,75.99,76.0,75.79,75.85,3300.0,63.3425,63.3509,63.1758,63.2259,3300.0
2021-09-14 10:40:00,75.77,76.16,75.73,76.16,4511.0,63.1592,63.4843,63.1258,63.4843,4511.0
2021-09-14 10:50:00,76.12,76.32,75.97,76.06,2700.0,63.4509,63.6176,63.3259,63.4009,2700.0
2021-09-14 11:00:00,76.15,76.77,76.15,76.77,3100.0,63.4759,63.9927,63.4759,63.9927,3100.0
2021-09-14 11:10:00,76.76,76.96,76.65,76.65,2100.0,63.9844,64.1511,63.8927,63.8927,2100.0
2021-09-14 11:20:00,76.61,76.64,76.35,76.4,1992.0,63.8594,63.8844,63.6426,63.6843,1992.0
2021-09-14 11:30:00,76.51,76.54,76.31,76.52,1979.0,63.776,63.801,63.6093,63.7843,1979.0
2021-09-14 11:40:00,76.49,76.49,76.13,76.16,1550.0,63.7593,63.7593,63.4592,63.4843,1550.0
2021-09-14 11:50:00,76.23,76.3,76.13,76.19,1000.0,63.5426,63.601,63.4592,63.5093,1000.0
2021-09-14 12:00:00,76.11,76.33,76.11,76.23,900.0,63.4426,63.626,63.4426,63.5426,900.0
2021-09-14 12:10:00,76.34,76.57,76.34,76.57,800.0,63.6343,63.826,63.6343,63.826,800.0
2021-09-14 12:20:00,76.45,76.49,76.42,76.44,1400.0,63.726,63.7593,63.701,63.7177,1400.0
2021-09-14 12:30:00,76.43,76.7,76.37,76.38,7995.0,63.7093,63.9344,63.6593,63.6676,7995.0
2021-09-14 12:40:00,76.35,76.45,76.27,76.45,3462.0,63.6426,63.726,63.5759,63.726,3462.0
2021-09-14 12:50:00,76.53,76.55,76.41,76.44,1943.0,63.7927,63.8093,63.6926,63.7177,1943.0
2021-09-14 13:00:00,76.42,76.42,76.0,76.0,1600.0,63.701,63.701,63.3509,63.3509,1600.0
2021-09-14 13:10:00,76.0,76.01,75.89,76.01,1404.0,63.3509,63.3592,63.2592,63.3592,1404.0
2021-09-14 13:20:00,76.01,76.12,76.01,76.09,900.0,63.3592,63.4509,63.3592,63.4259,900.0
2021-09-14 13:30:00,76.05,76.23,76.03,76.23,1100.0,63.3926,63.5426,63.3759,63.5426,1100.0
2021-09-14 13:40:00,76.32,76.48,76.32,76.32,1240.0,63.6176,63.751,63.6176,63.6176,1240.0
2021-09-14 13:50:00,76.29,76.29,76.21,76.21,400.0,63.5926,63.5926,63.5259,63.5259,400.0
2021-09-14 14:00:00,76.11,76.13,75.96,75.96,1770.0,63.4426,63.4592,63.3175,63.3175,1770.0
2021-09-14 14:10:00,75.99,76.01,75.85,75.85,1100.0,63.3425,63.3592,63.2259,63.2259,1100.0
2021-09-14 14:20:00,75.75,75.84,75.6,75.6,1785.0,63.1425,63.2175,63.0175,63.0175,1785.0
2021-09-14 14:30:00,75.54,75.54,75.37,75.44,1600.0,62.9674,62.9674,62.8257,62.8841,1600.0
2021-09-14 14:40:00,75.49,75.68,75.49,75.53,1800.0,62.9258,63.0841,62.9258,62.9591,1800.0
2021-09-14 14:50:00,75.44,75.62,75.39,75.51,1900.0,62.8841,63.0341,62.8424,62.9424,1900.0
2021-09-14 15:00:00,75.51,75.52,75.22,75.52,3400.0,62.9424,62.9508,62.7007,62.9508,3400.0
2021-09-14 15:10:00,75.45,75.47,75.05,75.14,3400.0,62.8924,62.9091,62.559,62.634,3400.0
2021-09-14 15:20:00,75.13,75.41,75.07,75.21,3600.0,62.6257,62.8591,62.5757,62.6924,3600.0
2021-09-14 15:30:00,75.19,75.53,75.13,75.47,3552.0,62.6757,62.9591,62.6257,62.9091,3552.0
2021-09-14 15:40:00,75.41,75.46,75.27,75.3,4050.0,62.8591,62.9008,62.7424,62.7674,4050.0
2021-09-14 15:50:00,75.3,75.75,75.3,75.69,9400.0,62.7674,63.1425,62.7674,63.0925,9400.0
2021-09-15 09:30:00,77.83,78.25,77.39,78.19,5133.0,64.8763,65.2264,64.5095,65.1764,5133.0
2021-09-15 09:40:00,78.28,80.36,78.28,80.09,16714.0,65.2514,66.9852,65.2514,66.7602,16714.0
2021-09-15 09:50:00,80.1,80.83,80.0,80.81,12980.0,66.7685,67.377,66.6851,67.3603,12980.0
2021-09-15 10:00:00,80.83,80.9,79.87,79.95,4820.0,67.377,67.4353,66.5768,66.6435,4820.0
2021-09-15 10:10:00,80.19,80.5,79.88,79.95,3041.0,66.8435,67.1019,66.5851,66.6435,3041.0
2021-09-15 10:20:00,80.06,80.6,80.04,80.36,5423.0,66.7352,67.1853,66.7185,66.9852,5423.0
2021-09-15 10:30:00,80.15,80.85,80.15,80.28,5394.0,66.8102,67.3937,66.8102,66.9185,5394.0
2021-09-15 10:40:00,80.16,80.16,79.69,79.92,3961.0,66.8185,66.8185,66.4267,66.6185,3961.0
2021-09-15 10:50:00,80.01,80.16,79.68,79.78,2613.0,66.6935,66.8185,66.4184,66.5018,2613.0
2021-09-15 11:00:00,79.68,80.31,79.58,80.31,4754.0,66.4184,66.9435,66.335,66.9435,4754.0
2021-09-15 11:10:00,80.34,80.58,80.2,80.58,3417.0,66.9686,67.1686,66.8519,67.1686,3417.0
2021-09-15 11:20:00,80.67,80.92,80.5,80.5,4856.0,67.2436,67.452,67.1019,67.1019,4856.0
2021-09-15 11:30:00,80.52,80.6,80.33,80.5,4249.0,67.1186,67.1853,66.9602,67.1019,4249.0
2021-09-15 11:40:00,80.55,80.65,80.42,80.59,2009.0,67.1436,67.227,67.0352,67.1769,2009.0
2021-09-15 11:50:00,80.62,80.62,80.32,80.45,1925.0,67.202,67.202,66.9519,67.0602,1925.0
2021-09-15 12:00:00,80.44,80.44,80.08,80.18,1000.0,67.0519,67.0519,66.7518,66.8352,1000.0
2021-09-15 12:10:00,80.24,80.48,80.23,80.48,1400.0,66.8852,67.0853,66.8769,67.0853,1400.0
2021-09-15 12:20:00,80.61,80.87,80.61,80.72,1200.0,67.1936,67.4103,67.1936,67.2853,1200.0
2021-09-15 12:30:00,80.6,80.87,80.6,80.85,2150.0,67.1853,67.4103,67.1853,67.3937,2150.0
2021-09-15 12:40:00,80.96,81.17,80.68,80.74,4114.0,67.4854,67.6604,67.252,67.302,4114.0
2021-09-15 12:50:00,80.78,80.95,80.74,80.82,1570.0,67.3353,67.477,67.302,67.3687,1570.0
2021-09-15 13:00:00,80.79,80.93,80.74,80.74,1300.0,67.3437,67.4604,67.302,67.302,1300.0
2021-09-15 13:10:00,80.65,80.9,80.57,80.8,1824.0,67.227,67.4353,67.1603,67.352,1824.0
2021-09-15 13:20:00,80.86,80.87,80.69,80.7,1100.0,67.402,67.4103,67.2603,67.2686,1100.0
2021-09-15 13:30:00,80.82,80.9,80.52,80.67,2000.0,67.3687,67.4353,67.1186,67.2436,2000.0
2021-09-15 13:40:00,80.67,80.71,80.52,80.71,900.0,67.2436,67.277,67.1186,67.277,900.0
2021-09-15 13:50:00,80.91,81.0,80.8,80.81,2536.0,67.4437,67.5187,67.352,67.3603,2536.0
2021-09-15 14:00:00,80.77,80.8,80.68,80.73,2500.0,67.327,67.352,67.252,67.2936,2500.0
2021-09-15 14:10:00,80.75,80.94,80.72,80.94,3478.0,67.3103,67.4687,67.2853,67.4687,3478.0
2021-09-15 14:20:00,80.91,81.28,80.85,81.18,3673.0,67.4437,67.7521,67.3937,67.6687,3673.0
2021-09-15 14:30:00,81.18,81.5,81.12,81.43,4101.0,67.6687,67.9355,67.6187,67.8771,4101.0
2021-09-15 14:40:00,81.41,81.41,81.23,81.32,3007.0,67.8605,67.8605,67.7104,67.7854,3007.0
2021-09-15 14:50:00,81.35,81.67,81.35,81.55,3157.0,67.8105,68.0772,67.8105,67.9772,3157.0
2021-09-15 15:00:00,81.57,81.71,81.52,81.62,3177.0,67.9938,68.1105,67.9522,68.0355,3177.0
2021-09-15 15:10:00,81.69,81.97,81.62,81.81,5550.0,68.0939,68.3273,68.0355,68.1939,5550.0
2021-09-15 15:20:00,81.84,81.84,81.5,81.5,3640.0,68.2189,68.2189,67.9355,67.9355,3640.0
2021-09-15 15:30:00,81.46,81.63,81.44,81.63,4146.0,67.9021,68.0439,67.8855,68.0439,4146.0
2021-09-15 15:40:00,81.59,81.77,81.51,81.63,3582.0,68.0105,68.1606,67.9438,68.0439,3582.0
2021-09-15 15:50:00,81.59,81.65,81.4,81.61,15017.0,68.0105,68.0605,67.8521,68.0272,15017.0
2021-09-16 09:30:00,80.96,80.96,79.67,80.4,4768.0,67.4854,67.4854,66.4101,67.0186,4768.0
2021-09-16 09:40:00,80.56,80.59,80.15,80.59,4060.0,67.1519,67.1769,66.8102,67.1769,4060.0
2021-09-16 09:50:00,80.68,81.03,79.88,79.88,3758.0,67.252,67.5437,66.5851,66.5851,3758.0
2021-09-16 10:00:00,80.39,80.46,79.97,79.97,1800.0,67.0102,67.0686,66.6601,66.6601,1800.0
2021-09-16 10:10:00,80.2,80.26,79.81,79.82,2300.0,66.8519,66.9019,66.5268,66.5351,2300.0
2021-09-16 10:20:00,79.81,80.15,79.67,80.14,4013.0,66.5268,66.8102,66.4101,66.8018,4013.0
2021-09-16 10:30:00,80.13,80.4,80.05,80.08,3814.0,66.7935,67.0186,66.7268,66.7518,3814.0
2021-09-16 10:40:00,80.03,80.03,79.68,79.93,1400.0,66.7101,66.7101,66.4184,66.6268,1400.0
2021-09-16 10:50:00,79.82,79.82,79.36,79.55,5190.0,66.5351,66.5351,66.1517,66.31,5190.0
2021-09-16 11:00:00,79.45,79.75,79.41,79.75,2100.0,66.2267,66.4768,66.1933,66.4768,2100.0
2021-09-16 11:10:00,79.63,79.86,79.63,79.63,1200.0,66.3767,66.5684,66.3767,66.3767,1200.0
2021-09-16 11:20:00,79.66,79.66,79.12,79.18,2900.0,66.4017,66.4017,65.9516,66.0016,2900.0
2021-09-16 11:30:00,79.16,79.34,79.16,79.26,1500.0,65.9849,66.135,65.9849,66.0683,1500.0
2021-09-16 11:40:00,79.28,79.29,78.94,78.94,1646.0,66.085,66.0933,65.8016,65.8016,1646.0
2021-09-16 11:50:00,79.01,79.31,79.01,79.17,1990.0,65.8599,66.11,65.8599,65.9933,1990.0
2021-09-16 12:00:00,79.25,79.25,79.05,79.1,2100.0,66.06,66.06,65.8933,65.9349,2100.0
2021-09-16 12:10:00,79.08,79.21,79.07,79.13,1400.0,65.9183,66.0266,65.9099,65.9599,1400.0
2021-09-16 12:20:00,79.2,79.2,79.07,79.1,300.0,66.0183,66.0183,65.9099,65.9349,300.0
2021-09-16 12:30:00,79.09,79.25,79.09,79.19,3419.0,65.9266,66.06,65.9266,66.01,3419.0
2021-09-16 12:40:00,79.23,79.3,79.23,79.3,1400.0,66.0433,66.1016,66.0433,66.1016,1400.0
2021-09-16 12:50:00,79.36,79.44,79.21,79.44,500.0,66.1517,66.2183,66.0266,66.2183,500.0
2021-09-16 13:00:00,79.32,79.38,79.32,79.38,500.0,66.1183,66.1683,66.1183,66.1683,500.0
2021-09-16 13:10:00,79.41,79.58,79.41,79.58,1100.0,66.1933,66.335,66.1933,66.335,1100.0
2021-09-16 13:20:00,79.64,79.78,79.64,79.75,1900.0,66.3851,66.5018,66.3851,66.4768,1900.0
2021-09-16 13:30:00,79.73,79.73,79.52,79.69,842.0,66.4601,66.4601,66.285,66.4267,842.0
2021-09-16 13:40:00,79.59,79.59,79.59,79.59,100.0,66.3434,66.3434,66.3434,66.3434,100.0
2021-09-16 13:50:00,79.74,80.01,79.74,79.97,1200.0,66.4684,66.6935,66.4684,66.6601,1200.0
2021-09-16 14:00:00,79.93,80.04,79.82,80.01,1800.0,66.6268,66.7185,66.5351,66.6935,1800.0
2021-09-16 14:10:00,80.1,80.35,80.1,80.22,2300.0,66.7685,66.9769,66.7685,66.8685,2300.0
2021-09-16 14:20:00,80.07,80.3,80.07,80.17,2233.0,66.7435,66.9352,66.7435,66.8268,2233.0
2021-09-16 14:30:00,80.21,80.36,80.21,80.25,2024.0,66.8602,66.9852,66.8602,66.8935,2024.0
2021-09-16 14:40:00,80.22,80.26,80.17,80.18,700.0,66.8685,66.9019,66.8268,66.8352,700.0
2021-09-16 14:50:00,80.15,80.41,80.15,80.41,2300.0,66.8102,67.0269,66.8102,67.0269,2300.0
2021-09-16 15:00:00,80.48,80.68,80.42,80.66,2050.0,67.0853,67.252,67.0352,67.2353,2050.0
2021-09-16 15:10:00,80.69,80.7,80.52,80.57,1700.0,67.2603,67.2686,67.1186,67.1603,1700.0
2021-09-16 15:20:00,80.64,80.66,80.43,80.43,1900.0,67.2186,67.2353,67.0436,67.0436,1900.0
2021-09-16 15:30:00,80.44,80.6,80.4,80.49,3341.0,67.0519,67.1853,67.0186,67.0936,3341.0
2021-09-16 15:40:00,80.58,80.6,80.21,80.21,3800.0,67.1686,67.1853,66.8602,66.8602,3800.0
2021-09-16 15:50:00,80.25,80.25,79.99,80.0,7198.0,66.8935,66.8935,66.6768,66.6851,7198.0
2021-09-17 09:30:00,82.9,83.9,82.49,83.09,27656.0,69.1025,69.936,68.7607,69.2609,27656.0
2021-09-17 09:40:00,83.63,84.0,82.97,83.41,10995.0,69.711,70.0194,69.1608,69.5276,10995.0
2021-09-17 09:50:00,83.38,84.28,82.93,83.04,12771.0,69.5026,70.2528,69.1275,69.2192,12771.0
2021-09-17 10:00:00,83.09,83.34,82.52,82.77,7449.0,69.2609,69.4692,68.7857,68.9941,7449.0
2021-09-17 10:10:00,82.72,83.21,82.64,83.09,17139.0,68.9524,69.3609,68.8858,69.2609,17139.0
2021-09-17 10:20:00,83.28,83.3,83.01,83.12,6670.0,69.4192,69.4359,69.1942,69.2859,6670.0
2021-09-17 10:30:00,83.12,83.15,82.53,82.63,7060.0,69.2859,69.3109,68.7941,68.8774,7060.0
2021-09-17 10:40:00,82.63,82.7,82.15,82.68,8088.0,68.8774,68.9358,68.4773,68.9191,8088.0
2021-09-17 10:50:00,82.71,82.71,82.47,82.52,7699.0,68.9441,68.9441,68.744,68.7857,7699.0
2021-09-17 11:00:00,82.53,82.53,82.17,82.22,2780.0,68.7941,68.7941,68.494,68.5357,2780.0
2021-09-17 11:10:00,82.23,82.64,82.2,82.62,3525.0,68.544,68.8858,68.519,68.8691,3525.0
2021-09-17 11:20:00,82.68,82.68,82.2,82.2,2700.0,68.9191,68.9191,68.519,68.519,2700.0
2021-09-17 11:30:00,82.19,82.62,82.1,82.58,4595.0,68.5106,68.8691,68.4356,68.8357,4595.0
2021-09-17 11:40:00,82.58,82.8,82.47,82.8,3121.0,68.8357,69.0191,68.744,69.0191,3121.0
2021-09-17 11:50:00,82.8,82.8,82.53,82.59,5021.0,69.0191,69.0191,68.7941,68.8441,5021.0
2021-09-17 12:00:00,82.66,82.69,82.25,82.37,3913.0,68.9024,68.9274,68.5607,68.6607,3913.0
2021-09-17 12:10:00,82.34,82.54,82.34,82.49,2913.0,68.6357,68.8024,68.6357,68.7607,2913.0
2021-09-17 12:20:00,82.38,82.57,82.33,82.43,2309.0,68.669,68.8274,68.6273,68.7107,2309.0
2021-09-17 12:30:00,82.47,82.8,82.47,82.8,3141.0,68.744,69.0191,68.744,69.0191,3141.0
2021-09-17 12:40:00,82.81,82.89,82.69,82.76,2200.0,69.0275,69.0941,68.9274,68.9858,2200.0
2021-09-17 12:50:00,82.78,82.86,82.56,82.56,1350.0,69.0025,69.0691,68.8191,68.8191,1350.0
2021-09-17 13:00:00,82.57,82.63,82.52,82.53,3548.0,68.8274,68.8774,68.7857,68.7941,3548.0
2021-09-17 13:10:00,82.62,82.65,82.57,82.64,2248.0,68.8691,68.8941,68.8274,68.8858,2248.0
2021-09-17 13:20:00,82.64,82.65,82.54,82.62,2400.0,68.8858,68.8941,68.8024,68.8691,2400.0
2021-09-17 13:30:00,82.54,82.73,82.47,82.54,3574.0,68.8024,68.9608,68.744,68.8024,3574.0
2021-09-17 13:40:00,82.52,82.52,82.26,82.26,3100.0,68.7857,68.7857,68.569,68.569,3100.0
2021-09-17 13:50:00,82.3,82.33,82.11,82.19,1600.0,68.6023,68.6273,68.444,68.5106,1600.0
2021-09-17 14:00:00,82.23,82.43,82.14,82.38,3481.0,68.544,68.7107,68.469,68.669,3481.0
2021-09-17 14:10:00,82.36,82.36,82.0,82.1,2346.0,68.6524,68.6524,68.3523,68.4356,2346.0
2021-09-17 14:20:00,82.12,82.28,82.09,82.22,5978.0,68.4523,68.5857,68.4273,68.5357,5978.0
2021-09-17 14:30:00,82.16,82.26,82.08,82.21,3280.0,68.4856,68.569,68.419,68.5273,3280.0
2021-09-17 14:40:00,82.2,82.66,82.2,82.66,3600.0,68.519,68.9024,68.519,68.9024,3600.0
2021-09-17 14:50:00,82.67,82.76,82.58,82.67,3800.0,68.9108,68.9858,68.8357,68.9108,3800.0
2021-09-17 15:00:00,82.67,82.84,82.61,82.78,5000.0,68.9108,69.0525,68.8607,69.0025,5000.0
2021-09-17 15:10:00,82.77,82.97,82.69,82.97,5743.0,68.9941,69.1608,68.9274,69.1608,5743.0
2021-09-17 15:20:00,83.0,83.12,83.0,83.09,5450.0,69.1858,69.2859,69.1858,69.2609,5450.0
2021-09-17 15:30:00,83.07,83.25,82.97,82.99,6635.0,69.2442,69.3942,69.1608,69.1775,6635.0
2021-09-17 15:40:00,83.01,83.1,82.85,82.94,9304.0,69.1942,69.2692,69.0608,69.1358,9304.0
2021-09-17 15:50:00,82.95,83.36,82.49,82.57,37811.0,69.1442,69.4859,68.7607,68.8274,37811.0
2021-09-20 09:30:00,78.7,79.19,77.77,78.28,17563.0,65.6015,66.01,64.8263,65.2514,17563.0
2021-09-20 09:40:00,78.01,80.75,78.01,80.67,9483.0,65.0263,67.3103,65.0263,67.2436,9483.0
2021-09-20 09:50:00,80.62,80.75,79.92,79.96,5400.0,67.202,67.3103,66.6185,66.6518,5400.0
2021-09-20 10:00:00,79.92,80.51,79.68,80.21,3300.0,66.6185,67.1103,66.4184,66.8602,3300.0
2021-09-20 10:10:00,79.7,79.72,78.91,78.91,3135.0,66.4351,66.4517,65.7766,65.7766,3135.0
2021-09-20 10:20:00,78.95,78.95,78.5,78.55,3348.0,65.8099,65.8099,65.4348,65.4765,3348.0
2021-09-20 10:30:00,78.58,79.33,78.39,79.32,3752.0,65.5015,66.1267,65.3431,66.1183,3752.0
2021-09-20 10:40:00,79.17,79.5,79.07,79.39,3325.0,65.9933,66.2684,65.9099,66.1767,3325.0
2021-09-20 10:50:00,79.28,79.72,79.28,79.35,1854.0,66.085,66.4517,66.085,66.1433,1854.0
2021-09-20 11:00:00,79.15,79.28,78.69,79.28,2800.0,65.9766,66.085,65.5932,66.085,2800.0
2021-09-20 11:10:00,79.14,79.24,78.55,78.56,2700.0,65.9683,66.0516,65.4765,65.4848,2700.0
2021-09-20 11:20:00,78.62,78.72,78.5,78.56,1700.0,65.5348,65.6182,65.4348,65.4848,1700.0
2021-09-20 11:30:00,78.66,78.66,78.25,78.47,1400.0,65.5682,65.5682,65.2264,65.4098,1400.0
2021-09-20 11:40:00,78.53,78.53,77.95,78.24,5183.0,65.4598,65.4598,64.9763,65.2181,5183.0
2021-09-20 11:50:00,78.26,78.27,77.98,77.98,2293.0,65.2347,65.2431,65.0013,65.0013,2293.0
2021-09-20 12:00:00,77.9,78.02,77.64,77.66,3657.0,64.9347,65.0347,64.7179,64.7346,3657.0
2021-09-20 12:10:00,77.68,78.03,77.66,78.03,3505.0,64.7513,65.043,64.7346,65.043,3505.0
2021-09-20 12:20:00,77.61,77.84,77.57,77.78,5898.0,64.6929,64.8846,64.6596,64.8346,5898.0
2021-09-20 12:30:00,77.8,78.07,77.79,78.02,2254.0,64.8513,65.0764,64.843,65.0347,2254.0
2021-09-20 12:40:00,78.12,78.12,77.63,77.67,1874.0,65.118,65.118,64.7096,64.7429,1874.0
2021-09-20 12:50:00,77.67,77.7,77.51,77.51,700.0,64.7429,64.7679,64.6096,64.6096,700.0
2021-09-20 13:00:00,77.48,77.56,77.3,77.3,1715.0,64.5846,64.6512,64.4345,64.4345,1715.0
2021-09-20 13:10:00,77.49,77.63,77.4,77.63,2000.0,64.5929,64.7096,64.5179,64.7096,2000.0
2021-09-20 13:20:00,77.6,78.01,77.6,77.97,14365.0,64.6846,65.0263,64.6846,64.993,14365.0
2021-09-20 13:30:00,77.82,77.96,77.74,77.96,2500.0,64.868,64.9847,64.8013,64.9847,2500.0
2021-09-20 13:40:00,78.0,78.17,77.83,77.87,2480.0,65.018,65.1597,64.8763,64.9096,2480.0
2021-09-20 13:50:00,78.03,78.19,78.03,78.16,2200.0,65.043,65.1764,65.043,65.1514,2200.0
2021-09-20 14:00:00,78.17,78.17,77.63,77.64,1350.0,65.1597,65.1597,64.7096,64.7179,1350.0
2021-09-20 14:10:00,77.73,77.88,77.73,77.88,1400.0,64.793,64.918,64.793,64.918,1400.0
2021-09-20 14:20:00,77.83,77.87,77.59,77.73,2400.0,64.8763,64.9096,64.6763,64.793,2400.0
2021-09-20 14:30:00,77.7,77.73,77.5,77.69,3456.0,64.7679,64.793,64.6012,64.7596,3456.0
2021-09-20 14:40:00,77.81,78.0,77.74,78.0,2800.0,64.8596,65.018,64.8013,65.018,2800.0
2021-09-20 14:50:00,77.94,78.01,77.65,77.9,1500.0,64.968,65.0263,64.7263,64.9347,1500.0
2021-09-20 15:00:00,77.64,77.83,77.51,77.66,2325.0,64.7179,64.8763,64.6096,64.7346,2325.0
2021-09-20 15:10:00,77.69,77.92,77.69,77.78,3775.0,64.7596,64.9513,64.7596,64.8346,3775.0
2021-09-20 15:20:00,77.8,78.46,77.8,78.46,4600.0,64.8513,65.4015,64.8513,65.4015,4600.0
2021-09-20 15:30:00,78.44,78.72,78.36,78.52,6627.0,65.3848,65.6182,65.3181,65.4515,6627.0
2021-09-20 15:40:00,78.57,78.91,78.54,78.82,6700.0,65.4931,65.7766,65.4681,65.7015,6700.0
2021-09-20 15:50:00,78.87,79.22,78.81,79.05,15509.0,65.7432,66.035,65.6932,65.8933,15509.0
2021-09-21 09:30:00,80.36,80.9,79.72,80.48,6837.0,66.9852,67.4353,66.4517,67.0853,6837.0
2021-09-21 09:40:00,80.29,80.88,79.95,80.85,7887.0,66.9269,67.4187,66.6435,67.3937,7887.0
2021-09-21 09:50:00,80.6,80.76,79.94,80.28,9494.0,67.1853,67.3187,66.6351,66.9185,9494.0
2021-09-21 10:00:00,80.47,80.47,79.45,79.45,6730.0,67.0769,67.0769,66.2267,66.2267,6730.0
2021-09-21 10:10:00,79.38,79.51,79.0,79.05,4848.0,66.1683,66.2767,65.8516,65.8933,4848.0
2021-09-21 10:20:00,79.12,79.24,78.9,79.24,2200.0,65.9516,66.0516,65.7682,66.0516,2200.0
2021-09-21 10:30:00,79.15,79.35,78.87,79.05,2800.0,65.9766,66.1433,65.7432,65.8933,2800.0
2021-09-21 10:40:00,79.37,79.37,78.43,78.43,2646.0,66.16,66.16,65.3764,65.3764,2646.0
2021-09-21 10:50:00,78.45,78.51,78.19,78.27,4356.0,65.3931,65.4431,65.1764,65.2431,4356.0
2021-09-21 11:00:00,78.27,79.07,78.21,79.07,1600.0,65.2431,65.9099,65.1931,65.9099,1600.0
2021-09-21 11:10:00,79.12,79.14,78.79,78.79,1560.0,65.9516,65.9683,65.6765,65.6765,1560.0
2021-09-21 11:20:00,78.75,78.84,78.66,78.75,1800.0,65.6432,65.7182,65.5682,65.6432,1800.0
2021-09-21 11:30:00,78.76,79.58,78.76,79.47,1906.0,65.6515,66.335,65.6515,66.2434,1906.0
2021-09-21 11:40:00,79.32,79.38,79.25,79.33,4875.0,66.1183,66.1683,66.06,66.1267,4875.0
2021-09-21 11:50:00,79.31,79.48,79.23,79.35,1300.0,66.11,66.2517,66.0433,66.1433,1300.0
2021-09-21 12:00:00,79.46,80.06,79.46,80.05,8598.0,66.235,66.7352,66.235,66.7268,8598.0
2021-09-21 12:10:00,80.06,80.21,80.06,80.15,1400.0,66.7352,66.8602,66.7352,66.8102,1400.0
2021-09-21 12:20:00,80.23,80.23,80.05,80.05,300.0,66.8769,66.8769,66.7268,66.7268,300.0
2021-09-21 12:30:00,79.9,80.05,79.89,80.05,2200.0,66.6018,66.7268,66.5934,66.7268,2200.0
2021-09-21 12:40:00,79.87,80.06,79.87,79.96,2241.0,66.5768,66.7352,66.5768,66.6518,2241.0
2021-09-21 12:50:00,79.92,80.03,79.7,80.03,1814.0,66.6185,66.7101,66.4351,66.7101,1814.0
2021-09-21 13:00:00,80.01,80.11,80.01,80.03,400.0,66.6935,66.7768,66.6935,66.7101,400.0
2021-09-21 13:10:00,80.0,80.15,79.92,80.15,1585.0,66.6851,66.8102,66.6185,66.8102,1585.0
2021-09-21 13:20:00,80.32,80.4,80.09,80.36,2225.0,66.9519,67.0186,66.7602,66.9852,2225.0
2021-09-21 13:30:00,80.39,80.74,80.39,80.74,1200.0,67.0102,67.302,67.0102,67.302,1200.0
2021-09-21 13:40:00,80.76,80.85,80.68,80.81,2553.0,67.3187,67.3937,67.252,67.3603,2553.0
2021-09-21 13:50:00,80.85,80.96,80.42,80.46,2722.0,67.3937,67.4854,67.0352,67.0686,2722.0
2021-09-21 14:00:00,80.5,80.61,80.5,80.53,700.0,67.1019,67.1936,67.1019,67.1269,700.0
2021-09-21 14:10:00,80.63,80.67,80.53,80.61,1826.0,67.2103,67.2436,67.1269,67.1936,1826.0
2021-09-21 14:20:00,80.57,80.57,80.17,80.22,775.0,67.1603,67.1603,66.8268,66.8685,775.0
2021-09-21 14:30:00,80.2,80.42,80.2,80.42,700.0,66.8519,67.0352,66.8519,67.0352,700.0
2021-09-21 14:40:00,80.58,80.58,80.47,80.57,1500.0,67.1686,67.1686,67.0769,67.1603,1500.0
2021-09-21 14:50:00,80.6,81.0,80.49,80.49,5091.0,67.1853,67.5187,67.0936,67.0936,5091.0
2021-09-21 15:00:00,80.58,80.74,80.57,80.68,1997.0,67.1686,67.302,67.1603,67.252,1997.0
2021-09-21 15:10:00,80.71,80.88,80.61,80.76,1800.0,67.277,67.4187,67.1936,67.3187,1800.0
2021-09-21 15:20:00,80.79,80.94,80.79,80.93,1300.0,67.3437,67.4687,67.3437,67.4604,1300.0
2021-09-21 15:30:00,80.97,81.02,80.71,80.71,3269.0,67.4937,67.5354,67.277,67.277,3269.0
2021-09-21 15:40:00,80.66,80.83,80.48,80.48,2490.0,67.2353,67.377,67.0853,67.0853,2490.0
2021-09-21 15:50:00,80.52,80.57,80.03,80.03,7746.0,67.1186,67.1603,66.7101,66.7101,7746.0
2021-09-22 09:30:00,81.99,82.83,81.99,82.83,9367.0,68.3439,69.0441,68.3439,69.0441,9367.0
2021-09-22 09:40:00,82.94,83.53,82.94,83.5,7935.0,69.1358,69.6276,69.1358,69.6026,7935.0
2021-09-22 09:50:00,83.71,83.82,83.49,83.64,5100.0,69.7777,69.8694,69.5943,69.7193,5100.0
2021-09-22 10:00:00,83.78,83.78,83.18,83.46,3856.0,69.836,69.836,69.3359,69.5693,3856.0
2021-09-22 10:10:00,83.47,84.03,83.39,84.01,4597.0,69.5776,70.0444,69.5109,70.0277,4597.0
2021-09-22 10:20:00,84.01,84.01,83.32,83.39,3611.0,70.0277,70.0277,69.4526,69.5109,3611.0
2021-09-22 10:30:00,83.34,83.59,82.97,83.56,6319.0,69.4692,69.6776,69.1608,69.6526,6319.0
2021-09-22 10:40:00,83.52,83.79,83.42,83.61,6695.0,69.6193,69.8444,69.5359,69.6943,6695.0
2021-09-22 10:50:00,83.66,83.69,83.44,83.68,4611.0,69.736,69.761,69.5526,69.7527,4611.0
2021-09-22 11:00:00,83.94,84.14,83.94,83.99,5200.0,69.9694,70.1361,69.9694,70.0111,5200.0
2021-09-22 11:10:00,84.06,84.17,84.01,84.17,1900.0,70.0694,70.1611,70.0277,70.1611,1900.0
2021-09-22 11:20:00,84.15,84.25,84.05,84.23,54266.0,70.1444,70.2278,70.0611,70.2111,54266.0
2021-09-22 11:30:00,84.16,85.0,84.16,84.85,8426.0,70.1528,70.853,70.1528,70.7279,8426.0
2021-09-22 11:40:00,84.88,84.88,84.55,84.55,2090.0,70.7529,70.7529,70.4779,70.4779,2090.0
2021-09-22 11:50:00,84.71,84.99,84.67,84.96,5800.0,70.6112,70.8446,70.5779,70.8196,5800.0
2021-09-22 12:00:00,84.93,84.93,84.65,84.67,2800.0,70.7946,70.7946,70.5612,70.5779,2800.0
2021-09-22 12:10:00,84.61,84.67,84.3,84.38,3759.0,70.5279,70.5779,70.2695,70.3362,3759.0
2021-09-22 12:20:00,84.38,84.53,84.36,84.49,1890.0,70.3362,70.4612,70.3195,70.4278,1890.0
2021-09-22 12:30:00,84.45,84.69,84.41,84.69,1826.0,70.3945,70.5946,70.3612,70.5946,1826.0
2021-09-22 12:40:00,84.67,84.8,84.62,84.74,2868.0,70.5779,70.6863,70.5362,70.6362,2868.0
2021-09-22 12:50:00,84.75,84.75,84.52,84.52,2781.0,70.6446,70.6446,70.4529,70.4529,2781.0
2021-09-22 13:00:00,84.64,84.66,84.28,84.36,1800.0,70.5529,70.5696,70.2528,70.3195,1800.0
2021-09-22 13:10:00,84.37,84.5,84.33,84.47,1300.0,70.3278,70.4362,70.2945,70.4112,1300.0
2021-09-22 13:20:00,84.48,84.68,84.44,84.64,2070.0,70.4195,70.5862,70.3862,70.5529,2070.0
2021-09-22 13:30:00,84.64,84.71,84.5,84.51,2210.0,70.5529,70.6112,70.4362,70.4445,2210.0
2021-09-22 13:40:00,84.52,84.52,84.41,84.41,1870.0,70.4529,70.4529,70.3612,70.3612,1870.0
2021-09-22 13:50:00,84.29,84.35,84.16,84.35,1200.0,70.2611,70.3111,70.1528,70.3111,1200.0
2021-09-22 14:00:00,84.53,84.91,84.51,84.89,1400.0,70.4612,70.7779,70.4445,70.7613,1400.0
2021-09-22 14:10:00,84.91,85.1,84.89,84.89,4185.0,70.7779,70.9363,70.7613,70.7613,4185.0
2021-09-22 14:20:00,84.83,85.15,84.62,85.15,3878.0,70.7113,70.978,70.5362,70.978,3878.0
2021-09-22 14:30:00,85.15,85.15,84.73,84.83,1300.0,70.978,70.978,70.6279,70.7113,1300.0
2021-09-22 14:40:00,84.5,84.55,84.08,84.08,3519.0,70.4362,70.4779,70.0861,70.0861,3519.0
2021-09-22 14:50:00,83.96,84.43,83.73,84.27,4134.0,69.9861,70.3778,69.7943,70.2445,4134.0
2021-09-22 15:00:00,84.32,84.38,84.16,84.27,1339.0,70.2861,70.3362,70.1528,70.2445,1339.0
2021-09-22 15:10:00,84.37,84.69,84.37,84.65,2600.0,70.3278,70.5946,70.3278,70.5612,2600.0
2021-09-22 15:20:00,84.7,84.7,84.28,84.28,2510.0,70.6029,70.6029,70.2528,70.2528,2510.0
2021-09-22 15:30:00,84.27,85.25,84.27,85.05,12049.0,70.2445,71.0614,70.2445,70.8946,12049.0
2021-09-22 15:40:00,84.94,85.01,84.45,84.55,8820.0,70.8029,70.8613,70.3945,70.4779,8820.0
2021-09-22 15:50:00,84.49,84.72,84.25,84.41,14434.0,70.4278,70.6196,70.2278,70.3612,14434.0
2021-09-23 09:30:00,84.68,85.97,84.59,85.61,3400.0,70.5862,71.6615,70.5112,71.3614,3400.0
2021-09-23 09:40:00,85.76,86.27,85.4,86.15,20460.0,71.4865,71.9116,71.1864,71.8116,20460.0
2021-09-23 09:50:00,86.0,86.5,85.9,86.5,3210.0,71.6865,72.1033,71.6032,72.1033,3210.0
2021-09-23 10:00:00,86.6,87.19,86.51,86.83,2605.0,72.1867,72.6785,72.1116,72.3784,2605.0
2021-09-23 10:10:00,86.97,87.0,86.65,86.87,3300.0,72.4951,72.5201,72.2283,72.4117,3300.0
2021-09-23 10:20:00,86.94,87.34,86.94,87.13,2096.0,72.4701,72.8035,72.4701,72.6285,2096.0
2021-09-23 10:30:00,87.19,87.49,87.11,87.31,2659.0,72.6785,72.9285,72.6118,72.7785,2659.0
2021-09-23 10:40:00,87.42,87.57,87.28,87.28,2160.0,72.8702,72.9952,72.7535,72.7535,2160.0
2021-09-23 10:50:00,87.2,87.39,87.02,87.08,2745.0,72.6868,72.8452,72.5368,72.5868,2745.0
2021-09-23 11:00:00,87.12,87.45,87.12,87.27,3579.0,72.6201,72.8952,72.6201,72.7452,3579.0
2021-09-23 11:10:00,87.28,87.5,87.23,87.43,1200.0,72.7535,72.9369,72.7118,72.8785,1200.0
2021-09-23 11:20:00,87.48,87.72,87.39,87.51,2323.0,72.9202,73.1203,72.8452,72.9452,2323.0
2021-09-23 11:30:00,87.4,87.61,87.39,87.61,2036.0,72.8535,73.0286,72.8452,73.0286,2036.0
2021-09-23 11:40:00,87.58,88.42,87.57,88.42,4100.0,73.0036,73.7038,72.9952,73.7038,4100.0
2021-09-23 11:50:00,88.42,88.5,87.95,88.12,1234.0,73.7038,73.7704,73.312,73.4537,1234.0
2021-09-23 12:00:00,88.06,88.45,88.06,88.44,1924.0,73.4037,73.7288,73.4037,73.7204,1924.0
2021-09-23 12:10:00,88.42,88.56,88.26,88.33,1346.0,73.7038,73.8205,73.5704,73.6287,1346.0
2021-09-23 12:20:00,88.42,88.63,88.38,88.63,1100.0,73.7038,73.8788,73.6704,73.8788,1100.0
2021-09-23 12:30:00,88.6,88.6,88.32,88.53,1400.0,73.8538,73.8538,73.6204,73.7954,1400.0
2021-09-23 12:40:00,88.39,88.54,88.37,88.38,1413.0,73.6787,73.8038,73.6621,73.6704,1413.0
2021-09-23 12:50:00,88.52,88.52,88.1,88.16,1179.0,73.7871,73.7871,73.437,73.487,1179.0
2021-09-23 13:00:00,88.25,88.42,88.25,88.31,900.0,73.562,73.7038,73.562,73.6121,900.0
2021-09-23 13:10:00,88.23,88.23,88.03,88.05,1200.0,73.5454,73.5454,73.3787,73.3953,1200.0
2021-09-23 13:20:00,88.0,88.05,87.97,88.05,1700.0,73.3537,73.3953,73.3286,73.3953,1700.0
2021-09-23 13:30:00,88.01,88.01,87.87,87.88,900.0,73.362,73.362,73.2453,73.2536,900.0
2021-09-23 13:40:00,88.0,88.0,87.91,87.96,1000.0,73.3537,73.3537,73.2786,73.3203,1000.0
2021-09-23 13:50:00,88.05,88.05,87.99,88.0,800.0,73.3953,73.3953,73.3453,73.3537,800.0
2021-09-23 14:00:00,88.04,88.18,87.9,87.9,400.0,73.387,73.5037,73.2703,73.2703,400.0
2021-09-23 14:10:00,87.7,87.94,87.69,87.94,1100.0,73.1036,73.3036,73.0953,73.3036,1100.0
2021-09-23 14:20:00,87.89,88.04,87.89,88.03,800.0,73.262,73.387,73.262,73.3787,800.0
2021-09-23 14:30:00,88.11,88.24,88.09,88.09,1233.0,73.4453,73.5537,73.4287,73.4287,1233.0
2021-09-23 14:40:00,87.99,87.99,87.79,87.88,835.0,73.3453,73.3453,73.1786,73.2536,835.0
2021-09-23 14:50:00,87.86,87.91,87.62,87.62,2100.0,73.237,73.2786,73.0369,73.0369,2100.0
2021-09-23 15:00:00,87.67,87.74,87.51,87.51,1200.0,73.0786,73.1369,72.9452,72.9452,1200.0
2021-09-23 15:10:00,87.46,87.75,87.24,87.67,2500.0,72.9035,73.1453,72.7201,73.0786,2500.0
2021-09-23 15:20:00,87.58,87.68,87.54,87.68,1200.0,73.0036,73.0869,72.9702,73.0869,1200.0
2021-09-23 15:30:00,87.7,88.02,87.67,88.02,2040.0,73.1036,73.3703,73.0786,73.3703,2040.0
2021-09-23 15:40:00,87.92,88.22,87.92,88.14,4326.0,73.287,73.537,73.287,73.4704,4326.0
2021-09-23 15:50:00,88.18,88.18,87.83,87.92,3400.0,73.5037,73.5037,73.2119,73.287,3400.0
2021-09-24 09:30:00,87.1,88.42,86.87,88.06,8370.0,72.6034,73.7038,72.4117,73.4037,8370.0
2021-09-24 09:40:00,88.31,88.48,87.39,87.39,4187.0,73.6121,73.7538,72.8452,72.8452,4187.0
2021-09-24 09:50:00,87.78,88.93,87.78,88.89,4200.0,73.1703,74.1289,73.1703,74.0955,4200.0
2021-09-24 10:00:00,88.85,89.91,88.62,89.84,11325.0,74.0622,74.9458,73.8705,74.8874,11325.0
2021-09-24 10:10:00,89.74,90.0,89.33,89.97,9271.0,74.8041,75.0208,74.4623,74.9958,9271.0
2021-09-24 10:20:00,90.13,90.76,90.04,90.69,7002.0,75.1291,75.6543,75.0541,75.5959,7002.0
2021-09-24 10:30:00,90.71,90.76,90.08,90.43,12170.0,75.6126,75.6543,75.0875,75.3792,12170.0
2021-09-24 10:40:00,90.49,90.79,90.2,90.74,4026.0,75.4292,75.6793,75.1875,75.6376,4026.0
2021-09-24 10:50:00,90.62,90.62,90.35,90.61,2233.0,75.5376,75.5376,75.3125,75.5293,2233.0
2021-09-24 11:00:00,90.55,90.56,89.95,90.34,4600.0,75.4792,75.4876,74.9791,75.3042,4600.0
2021-09-24 11:10:00,90.4,90.68,90.29,90.35,2000.0,75.3542,75.5876,75.2625,75.3125,2000.0
2021-09-24 11:20:00,90.21,90.23,89.91,89.97,1500.0,75.1958,75.2125,74.9458,74.9958,1500.0
2021-09-24 11:30:00,89.68,89.93,89.63,89.69,3500.0,74.754,74.9624,74.7124,74.7624,3500.0
2021-09-24 11:40:00,89.61,89.8,89.5,89.8,2313.0,74.6957,74.8541,74.604,74.8541,2313.0
2021-09-24 11:50:00,89.72,89.99,89.72,89.99,1681.0,74.7874,75.0124,74.7874,75.0124,1681.0
2021-09-24 12:00:00,89.82,90.01,89.82,89.85,1363.0,74.8707,75.0291,74.8707,74.8957,1363.0
2021-09-24 12:10:00,89.87,89.95,89.75,89.93,1100.0,74.9124,74.9791,74.8124,74.9624,1100.0
2021-09-24 12:20:00,90.05,90.05,89.81,89.89,1300.0,75.0625,75.0625,74.8624,74.9291,1300.0
2021-09-24 12:30:00,90.06,90.06,89.85,89.85,1750.0,75.0708,75.0708,74.8957,74.8957,1750.0
2021-09-24 12:40:00,89.85,89.93,89.83,89.91,1100.0,74.8957,74.9624,74.8791,74.9458,1100.0
2021-09-24 12:50:00,90.0,90.09,89.98,90.04,700.0,75.0208,75.0958,75.0041,75.0541,700.0
2021-09-24 13:00:00,90.05,90.28,90.05,90.08,1600.0,75.0625,75.2542,75.0625,75.0875,1600.0
2021-09-24 13:10:00,90.11,90.15,90.1,90.1,400.0,75.1125,75.1458,75.1041,75.1041,400.0
2021-09-24 13:20:00,90.14,90.14,90.03,90.11,1400.0,75.1375,75.1375,75.0458,75.1125,1400.0
2021-09-24 13:30:00,90.02,90.03,89.88,89.89,1000.0,75.0375,75.0458,74.9208,74.9291,1000.0
2021-09-24 13:40:00,89.85,89.85,89.68,89.68,500.0,74.8957,74.8957,74.754,74.754,500.0
2021-09-24 13:50:00,89.72,89.76,89.58,89.64,1700.0,74.7874,74.8207,74.6707,74.7207,1700.0
2021-09-24 14:00:00,89.41,89.55,89.41,89.41,880.0,74.529,74.6457,74.529,74.529,880.0
2021-09-24 14:10:00,89.31,89.44,89.31,89.34,1000.0,74.4456,74.554,74.4456,74.4706,1000.0
2021-09-24 14:20:00,89.3,89.45,89.23,89.23,6256.0,74.4373,74.5623,74.3789,74.3789,6256.0
2021-09-24 14:30:00,89.3,89.3,89.2,89.22,500.0,74.4373,74.4373,74.3539,74.3706,500.0
2021-09-24 14:40:00,89.27,89.27,88.89,88.93,3821.0,74.4123,74.4123,74.0955,74.1289,3821.0
2021-09-24 14:50:00,88.92,89.2,88.92,89.13,2202.0,74.1205,74.3539,74.1205,74.2956,2202.0
2021-09-24 15:00:00,89.23,89.27,88.91,88.92,2087.0,74.3789,74.4123,74.1122,74.1205,2087.0
2021-09-24 15:10:00,89.01,89.14,89.01,89.07,1822.0,74.1956,74.3039,74.1956,74.2456,1822.0
2021-09-24 15:20:00,89.05,89.34,89.05,89.26,1090.0,74.2289,74.4706,74.2289,74.4039,1090.0
2021-09-24 15:30:00,89.26,89.35,89.07,89.18,3400.0,74.4039,74.479,74.2456,74.3373,3400.0
2021-09-24 15:40:00,89.17,89.4,89.17,89.33,2900.0,74.3289,74.5206,74.3289,74.4623,2900.0
2021-09-24 15:50:00,89.29,89.29,88.73,88.73,12466.0,74.429,74.429,73.9622,73.9622,12466.0
2021-09-27 09:30:00,91.68,93.02,91.68,93.02,12561.0,76.4212,77.5381,76.4212,77.5381,12561.0
2021-09-27 09:40:00,93.09,93.71,92.43,93.71,12270.0,77.5965,78.1133,77.0463,78.1133,12270.0
2021-09-27 09:50:00,93.7,93.8,93.21,93.73,7155.0,78.105,78.1883,77.6965,78.13,7155.0
2021-09-27 10:00:00,93.66,93.87,93.25,93.38,3395.0,78.0716,78.2467,77.7299,77.8382,3395.0
2021-09-27 10:10:00,93.27,93.81,92.69,93.3,4858.0,77.7465,78.1967,77.2631,77.7715,4858.0
2021-09-27 10:20:00,93.41,94.11,93.25,94.1,3800.0,77.8632,78.4467,77.7299,78.4384,3800.0
2021-09-27 10:30:00,94.07,94.15,93.27,93.27,5937.0,78.4134,78.4801,77.7465,77.7465,5937.0
2021-09-27 10:40:00,93.29,93.68,93.0,93.58,1607.0,77.7632,78.0883,77.5215,78.0049,1607.0
2021-09-27 10:50:00,93.6,93.6,93.27,93.36,1700.0,78.0216,78.0216,77.7465,77.8216,1700.0
2021-09-27 11:00:00,93.33,94.24,93.33,94.19,6172.0,77.7966,78.5551,77.7966,78.5134,6172.0
2021-09-27 11:10:00,94.15,94.65,94.05,94.65,5090.0,78.4801,78.8969,78.3967,78.8969,5090.0
2021-09-27 11:20:00,94.62,94.75,94.41,94.51,8264.0,78.8719,78.9802,78.6968,78.7802,8264.0
2021-09-27 11:30:00,94.47,94.61,94.23,94.47,4658.0,78.7468,78.8635,78.5468,78.7468,4658.0
2021-09-27 11:40:00,94.4,94.73,94.36,94.69,2624.0,78.6885,78.9635,78.6551,78.9302,2624.0
2021-09-27 11:50:00,94.76,95.11,94.73,95.05,41593.0,78.9886,79.2803,78.9635,79.2303,41593.0
2021-09-27 12:00:00,95.07,95.07,94.59,94.65,3800.0,79.247,79.247,78.8468,78.8969,3800.0
2021-09-27 12:10:00,94.71,94.82,94.54,94.82,2529.0,78.9469,79.0386,78.8052,79.0386,2529.0
2021-09-27 12:20:00,94.79,95.01,94.73,95.01,2600.0,79.0136,79.1969,78.9635,79.1969,2600.0
2021-09-27 12:30:00,95.0,95.35,95.0,95.34,2500.0,79.1886,79.4804,79.1886,79.472,2500.0
2021-09-27 12:40:00,95.29,95.29,95.07,95.07,3016.0,79.4303,79.4303,79.247,79.247,3016.0
2021-09-27 12:50:00,94.97,95.33,94.86,94.87,3115.0,79.1636,79.4637,79.0719,79.0802,3115.0
2021-09-27 13:00:00,94.85,94.92,94.58,94.62,2000.0,79.0636,79.1219,78.8385,78.8719,2000.0
2021-09-27 13:10:00,94.64,94.84,94.53,94.84,3396.0,78.8885,79.0552,78.7968,79.0552,3396.0
2021-09-27 13:20:00,94.79,94.87,94.68,94.68,1800.0,79.0136,79.0802,78.9219,78.9219,1800.0
2021-09-27 13:30:00,94.64,94.64,94.31,94.41,2307.0,78.8885,78.8885,78.6134,78.6968,2307.0
2021-09-27 13:40:00,94.52,94.75,94.52,94.75,2800.0,78.7885,78.9802,78.7885,78.9802,2800.0
2021-09-27 13:50:00,94.82,95.14,94.82,95.09,3817.0,79.0386,79.3053,79.0386,79.2636,3817.0
2021-09-27 14:00:00,95.13,95.2,95.0,95.13,3875.0,79.297,79.3553,79.1886,79.297,3875.0
2021-09-27 14:10:00,95.21,95.36,95.08,95.15,5500.0,79.3637,79.4887,79.2553,79.3136,5500.0
2021-09-27 14:20:00,95.3,95.37,95.11,95.11,4500.0,79.4387,79.497,79.2803,79.2803,4500.0
2021-09-27 14:30:00,95.08,95.16,94.97,95.02,2600.0,79.2553,79.322,79.1636,79.2053,2600.0
2021-09-27 14:40:00,95.1,95.12,94.77,94.82,4000.0,79.272,79.2886,78.9969,79.0386,4000.0
2021-09-27 14:50:00,94.81,95.09,94.76,95.09,2800.0,79.0302,79.2636,78.9886,79.2636,2800.0
2021-09-27 15:00:00,95.03,95.44,95.0,95.39,6020.0,79.2136,79.5554,79.1886,79.5137,6020.0
2021-09-27 15:10:00,95.38,95.69,95.33,95.65,5215.0,79.5054,79.7638,79.4637,79.7304,5215.0
2021-09-27 15:20:00,95.67,95.67,95.32,95.32,6285.0,79.7471,79.7471,79.4553,79.4553,6285.0
2021-09-27 15:30:00,95.33,95.48,95.2,95.35,7462.0,79.4637,79.5887,79.3553,79.4804,7462.0
2021-09-27 15:40:00,95.35,95.4,95.0,95.01,7356.0,79.4804,79.522,79.1886,79.1969,7356.0
2021-09-27 15:50:00,95.03,95.49,95.03,95.47,18005.0,79.2136,79.5971,79.2136,79.5804,18005.0
2021-09-28 09:30:00,96.81,97.21,95.75,96.93,9858.0,80.6974,81.0308,79.8138,80.7974,9858.0
2021-09-28 09:40:00,96.93,97.16,96.02,96.86,3723.0,80.7974,80.9891,80.0388,80.739,3723.0
2021-09-28 09:50:00,96.8,96.8,95.15,95.18,4657.0,80.689,80.689,79.3136,79.3386,4657.0
2021-09-28 10:00:00,95.19,95.19,93.66,93.8,14284.0,79.347,79.347,78.0716,78.1883,14284.0
2021-09-28 10:10:00,93.78,94.43,93.75,93.75,6738.0,78.1717,78.7135,78.1467,78.1467,6738.0
2021-09-28 10:20:00,93.6,94.18,93.6,94.0,7454.0,78.0216,78.5051,78.0216,78.355,7454.0
2021-09-28 10:30:00,94.04,94.46,93.88,94.25,5825.0,78.3884,78.7385,78.255,78.5634,5825.0
2021-09-28 10:40:00,94.21,94.67,94.21,94.53,8800.0,78.5301,78.9135,78.5301,78.7968,8800.0
2021-09-28 10:50:00,94.46,94.74,94.21,94.36,3100.0,78.7385,78.9719,78.5301,78.6551,3100.0
2021-09-28 11:00:00,94.36,94.36,93.69,93.74,4761.0,78.6551,78.6551,78.0966,78.1383,4761.0
2021-09-28 11:10:00,93.8,94.13,93.42,94.13,8500.0,78.1883,78.4634,77.8716,78.4634,8500.0
2021-09-28 11:20:00,94.23,94.62,94.23,94.45,3975.0,78.5468,78.8719,78.5468,78.7301,3975.0
2021-09-28 11:30:00,94.38,94.52,94.07,94.16,2966.0,78.6718,78.7885,78.4134,78.4884,2966.0
2021-09-28 11:40:00,94.31,94.47,94.21,94.39,1300.0,78.6134,78.7468,78.5301,78.6801,1300.0
2021-09-28 11:50:00,94.26,94.43,94.26,94.34,1373.0,78.5718,78.7135,78.5718,78.6385,1373.0
2021-09-28 12:00:00,94.41,94.61,94.36,94.36,1600.0,78.6968,78.8635,78.6551,78.6551,1600.0
2021-09-28 12:10:00,94.38,94.82,94.38,94.82,2333.0,78.6718,79.0386,78.6718,79.0386,2333.0
2021-09-28 12:20:00,94.67,95.05,94.67,94.99,1500.0,78.9135,79.2303,78.9135,79.1803,1500.0
2021-09-28 12:30:00,94.95,95.24,94.82,95.19,10970.0,79.1469,79.3887,79.0386,79.347,10970.0
2021-09-28 12:40:00,95.13,95.13,94.59,94.74,2800.0,79.297,79.297,78.8468,78.9719,2800.0
2021-09-28 12:50:00,94.78,95.15,94.66,94.66,2500.0,79.0052,79.3136,78.9052,78.9052,2500.0
2021-09-28 13:00:00,94.69,95.06,94.69,95.01,1000.0,78.9302,79.2386,78.9302,79.1969,1000.0
2021-09-28 13:10:00,95.24,95.39,95.24,95.32,1800.0,79.3887,79.5137,79.3887,79.4553,1800.0
2021-09-28 13:20:00,95.45,95.81,95.45,95.63,1500.0,79.5637,79.8638,79.5637,79.7138,1500.0
2021-09-28 13:30:00,95.68,95.81,95.52,95.64,1886.0,79.7554,79.8638,79.6221,79.7221,1886.0
2021-09-28 13:40:00,95.53,95.6,95.01,95.16,4068.0,79.6304,79.6887,79.1969,79.322,4068.0
2021-09-28 13:50:00,95.15,95.24,94.94,95.01,1898.0,79.3136,79.3887,79.1386,79.1969,1898.0
2021-09-28 14:00:00,94.94,94.94,94.73,94.73,2120.0,79.1386,79.1386,78.9635,78.9635,2120.0
2021-09-28 14:10:00,94.76,95.2,94.73,95.17,1300.0,78.9886,79.3553,78.9635,79.3303,1300.0
2021-09-28 14:20:00,95.36,95.67,95.27,95.67,1594.0,79.4887,79.7471,79.4137,79.7471,1594.0
2021-09-28 14:30:00,95.66,95.66,95.17,95.33,2064.0,79.7388,79.7388,79.3303,79.4637,2064.0
2021-09-28 14:40:00,95.29,95.78,95.29,95.64,12600.0,79.4303,79.8388,79.4303,79.7221,12600.0
2021-09-28 14:50:00,95.75,96.03,95.67,95.86,1600.0,79.8138,80.0472,79.7471,79.9055,1600.0
2021-09-28 15:00:00,95.85,96.16,95.81,96.13,3891.0,79.8971,80.1555,79.8638,80.1305,3891.0
2021-09-28 15:10:00,96.17,96.28,95.52,95.52,6761.0,80.1639,80.2556,79.6221,79.6221,6761.0
2021-09-28 15:20:00,95.48,95.48,94.99,95.06,2100.0,79.5887,79.5887,79.1803,79.2386,2100.0
2021-09-28 15:30:00,95.02,95.21,94.78,95.04,5100.0,79.2053,79.3637,79.0052,79.2219,5100.0
2021-09-28 15:40:00,95.06,95.35,94.97,94.97,4200.0,79.2386,79.4804,79.1636,79.1636,4200.0
2021-09-28 15:50:00,94.95,94.98,94.74,94.93,7959.0,79.1469,79.1719,78.9719,79.1303,7959.0
2021-09-29 09:30:00,94.46,95.05,94.12,95.05,6208.0,78.7385,79.2303,78.4551,79.2303,6208.0
2021-09-29 09:40:00,95.22,95.73,94.76,94.85,8158.0,79.372,79.7971,78.9886,79.0636,8158.0
2021-09-29 09:50:00,95.07,95.07,94.65,94.94,5914.0,79.247,79.247,78.8969,79.1386,5914.0
2021-09-29 10:00:00,94.85,95.01,94.59,94.85,3413.0,79.0636,79.1969,78.8468,79.0636,3413.0
2021-09-29 10:10:00,94.72,95.69,94.72,95.69,2466.0,78.9552,79.7638,78.9552,79.7638,2466.0
2021-09-29 10:20:00,95.72,95.99,95.51,95.58,1886.0,79.7888,80.0138,79.6137,79.6721,1886.0
2021-09-29 10:30:00,95.28,95.4,94.65,95.38,2800.0,79.422,79.522,78.8969,79.5054,2800.0
2021-09-29 10:40:00,95.75,96.67,95.75,96.51,3638.0,79.8138,80.5807,79.8138,80.4473,3638.0
2021-09-29 10:50:00,96.47,96.47,96.14,96.14,2224.0,80.4139,80.4139,80.1389,80.1389,2224.0
2021-09-29 11:00:00,96.16,96.33,96.06,96.06,2098.0,80.1555,80.2972,80.0722,80.0722,2098.0
2021-09-29 11:10:00,96.02,96.24,95.93,95.93,9124.0,80.0388,80.2222,79.9638,79.9638,9124.0
2021-09-29 11:20:00,96.0,96.26,95.71,95.71,2600.0,80.0222,80.2389,79.7804,79.7804,2600.0
2021-09-29 11:30:00,95.74,96.02,95.66,95.66,2690.0,79.8054,80.0388,79.7388,79.7388,2690.0
2021-09-29 11:40:00,95.7,95.7,95.4,95.4,3204.0,79.7721,79.7721,79.522,79.522,3204.0
2021-09-29 11:50:00,95.41,95.84,95.4,95.84,500.0,79.5304,79.8888,79.522,79.8888,500.0
2021-09-29 12:00:00,96.25,96.4,96.11,96.21,1550.0,80.2306,80.3556,80.1139,80.1972,1550.0
2021-09-29 12:10:00,96.3,96.3,96.15,96.24,695.0,80.2722,80.2722,80.1472,80.2222,695.0
2021-09-29 12:20:00,96.1,96.1,95.68,95.74,1300.0,80.1055,80.1055,79.7554,79.8054,1300.0
2021-09-29 12:30:00,95.99,96.22,95.99,96.22,400.0,80.0138,80.2056,80.0138,80.2056,400.0
2021-09-29 12:40:00,96.09,96.37,96.09,96.37,500.0,80.0972,80.3306,80.0972,80.3306,500.0
2021-09-29 12:50:00,96.44,96.64,96.44,96.51,1500.0,80.3889,80.5557,80.3889,80.4473,1500.0
2021-09-29 13:00:00,96.42,96.42,96.27,96.38,1000.0,80.3723,80.3723,80.2472,80.3389,1000.0
2021-09-29 13:10:00,96.45,96.78,96.39,96.78,2400.0,80.3973,80.6724,80.3473,80.6724,2400.0
2021-09-29 13:20:00,96.88,96.88,96.61,96.64,1800.0,80.7557,80.7557,80.5306,80.5557,1800.0
2021-09-29 13:30:00,96.63,96.63,96.28,96.37,1900.0,80.5473,80.5473,80.2556,80.3306,1900.0
2021-09-29 13:40:00,96.28,96.5,96.25,96.4,3068.0,80.2556,80.439,80.2306,80.3556,3068.0
2021-09-29 13:50:00,96.46,96.6,96.39,96.6,2700.0,80.4056,80.5223,80.3473,80.5223,2700.0
2021-09-29 14:00:00,96.55,96.55,96.25,96.37,3500.0,80.4806,80.4806,80.2306,80.3306,3500.0
2021-09-29 14:10:00,96.42,96.56,96.36,96.55,3500.0,80.3723,80.489,80.3223,80.4806,3500.0
2021-09-29 14:20:00,96.48,96.48,96.0,96.15,3669.0,80.4223,80.4223,80.0222,80.1472,3669.0
2021-09-29 14:30:00,96.18,96.18,95.92,95.96,2661.0,80.1722,80.1722,79.9555,79.9888,2661.0
2021-09-29 14:40:00,95.95,96.22,95.94,96.03,2518.0,79.9805,80.2056,79.9722,80.0472,2518.0
2021-09-29 14:50:00,96.06,96.11,95.97,96.02,1400.0,80.0722,80.1139,79.9972,80.0388,1400.0
2021-09-29 15:00:00,96.07,96.18,96.0,96.18,2600.0,80.0805,80.1722,80.0222,80.1722,2600.0
2021-09-29 15:10:00,96.13,96.36,96.08,96.33,5110.0,80.1305,80.3223,80.0889,80.2972,5110.0
2021-09-29 15:20:00,96.34,96.34,95.96,96.0,2200.0,80.3056,80.3056,79.9888,80.0222,2200.0
2021-09-29 15:30:00,96.01,96.2,95.96,96.09,3591.0,80.0305,80.1889,79.9888,80.0972,3591.0
2021-09-29 15:40:00,96.11,96.35,96.06,96.24,6061.0,80.1139,80.3139,80.0722,80.2222,6061.0
2021-09-29 15:50:00,96.26,96.34,95.87,96.01,9387.0,80.2389,80.3056,79.9138,80.0305,9387.0
2021-09-30 09:30:00,95.27,95.83,94.78,95.11,29674.0,79.4137,79.8805,79.0052,79.2803,29674.0
2021-09-30 09:40:00,95.08,95.95,95.07,95.3,17215.0,79.2553,79.9805,79.247,79.4387,17215.0
2021-09-30 09:50:00,95.51,95.8,94.86,94.9,5126.0,79.6137,79.8555,79.0719,79.1052,5126.0
2021-09-30 10:00:00,94.86,95.05,94.55,94.69,9957.0,79.0719,79.2303,78.8135,78.9302,9957.0
2021-09-30 10:10:00,94.85,95.58,94.77,95.5,2700.0,79.0636,79.6721,78.9969,79.6054,2700.0
2021-09-30 10:20:00,95.47,95.59,95.05,95.29,2625.0,79.5804,79.6804,79.2303,79.4303,2625.0
2021-09-30 10:30:00,94.82,95.41,94.82,95.32,1074.0,79.0386,79.5304,79.0386,79.4553,1074.0
2021-09-30 10:40:00,95.1,95.19,94.8,95.04,2041.0,79.272,79.347,79.0219,79.2219,2041.0
2021-09-30 10:50:00,95.32,95.32,94.66,94.66,1805.0,79.4553,79.4553,78.9052,78.9052,1805.0
2021-09-30 11:00:00,94.63,96.49,94.56,96.4,6925.0,78.8802,80.4306,78.8218,80.3556,6925.0
2021-09-30 11:10:00,96.33,97.3,96.07,97.23,4743.0,80.2972,81.1058,80.0805,81.0475,4743.0
2021-09-30 11:20:00,97.22,97.61,97.05,97.54,13111.0,81.0391,81.3642,80.8974,81.3059,13111.0
2021-09-30 11:30:00,97.5,97.5,96.36,96.59,3800.0,81.2725,81.2725,80.3223,80.514,3800.0
2021-09-30 11:40:00,96.58,96.88,96.05,96.05,2100.0,80.5056,80.7557,80.0638,80.0638,2100.0
2021-09-30 11:50:00,96.28,96.64,96.18,96.5,2382.0,80.2556,80.5557,80.1722,80.439,2382.0
2021-09-30 12:00:00,96.58,96.85,95.9,95.9,5959.0,80.5056,80.7307,79.9388,79.9388,5959.0
2021-09-30 12:10:00,95.77,96.15,95.77,95.97,1700.0,79.8305,80.1472,79.8305,79.9972,1700.0
2021-09-30 12:20:00,95.96,96.14,95.84,95.94,900.0,79.9888,80.1389,79.8888,79.9722,900.0
2021-09-30 12:30:00,95.83,96.52,95.79,96.22,12232.0,79.8805,80.4556,79.8471,80.2056,12232.0
2021-09-30 12:40:00,96.41,96.54,96.25,96.54,1261.0,80.3639,80.4723,80.2306,80.4723,1261.0
2021-09-30 12:50:00,96.4,96.41,96.12,96.12,700.0,80.3556,80.3639,80.1222,80.1222,700.0
2021-09-30 13:00:00,96.16,96.59,96.16,96.57,1600.0,80.1555,80.514,80.1555,80.4973,1600.0
2021-09-30 13:10:00,96.52,96.7,95.72,95.93,2924.0,80.4556,80.6057,79.7888,79.9638,2924.0
2021-09-30 13:20:00,95.84,95.84,95.29,95.34,1900.0,79.8888,79.8888,79.4303,79.472,1900.0
2021-09-30 13:30:00,95.35,95.35,94.9,95.19,1532.0,79.4804,79.4804,79.1052,79.347,1532.0
2021-09-30 13:40:00,95.29,95.53,95.26,95.53,900.0,79.4303,79.6304,79.4053,79.6304,900.0
2021-09-30 13:50:00,95.65,95.65,95.43,95.43,800.0,79.7304,79.7304,79.547,79.547,800.0
2021-09-30 14:00:00,95.59,95.78,95.58,95.78,700.0,79.6804,79.8388,79.6721,79.8388,700.0
2021-09-30 14:10:00,95.85,95.86,95.45,95.47,2100.0,79.8971,79.9055,79.5637,79.5804,2100.0
2021-09-30 14:20:00,95.47,95.47,95.26,95.27,1039.0,79.5804,79.5804,79.4053,79.4137,1039.0
2021-09-30 14:30:00,95.58,95.88,95.58,95.61,993.0,79.6721,79.9221,79.6721,79.6971,993.0
2021-09-30 14:40:00,95.66,95.91,95.66,95.76,1000.0,79.7388,79.9471,79.7388,79.8221,1000.0
2021-09-30 14:50:00,95.88,95.88,95.31,95.31,7286.0,79.9221,79.9221,79.447,79.447,7286.0
2021-09-30 15:00:00,95.19,95.34,94.96,95.33,8524.0,79.347,79.472,79.1553,79.4637,8524.0
2021-09-30 15:10:00,95.45,95.65,95.45,95.52,2290.0,79.5637,79.7304,79.5637,79.6221,2290.0
2021-09-30 15:20:00,95.39,95.39,95.05,95.05,1404.0,79.5137,79.5137,79.2303,79.2303,1404.0
2021-09-30 15:30:00,95.06,95.47,95.0,95.37,1900.0,79.2386,79.5804,79.1886,79.497,1900.0
2021-09-30 15:40:00,95.32,95.34,95.12,95.18,2895.0,79.4553,79.472,79.2886,79.3386,2895.0
2021-09-30 15:50:00,95.05,95.05,94.66,94.68,8355.0,79.2303,79.2303,78.9052,78.9219,8355.0
2021-10-01 09:30:00,95.23,96.0,94.99,95.2,3353.0,79.3803,80.0222,79.1803,79.3553,3353.0
2021-10-01 09:40:00,95.48,96.0,95.22,95.68,2500.0,79.5887,80.0222,79.372,79.7554,2500.0
2021-10-01 09:50:00,95.64,96.46,95.64,96.05,2700.0,79.7221,80.4056,79.7221,80.0638,2700.0
2021-10-01 10:00:00,96.49,97.57,96.46,97.57,5277.0,80.4306,81.3309,80.4056,81.3309,5277.0
2021-10-01 10:10:00,97.48,97.87,96.72,96.97,5350.0,81.2558,81.5809,80.6223,80.8307,5350.0
2021-10-01 10:20:00,97.17,97.17,96.52,97.04,3369.0,80.9974,80.9974,80.4556,80.8891,3369.0
2021-10-01 10:30:00,97.04,97.3,96.76,96.76,4775.0,80.8891,81.1058,80.6557,80.6557,4775.0
2021-10-01 10:40:00,97.01,97.01,96.28,96.49,2706.0,80.8641,80.8641,80.2556,80.4306,2706.0
2021-10-01 10:50:00,96.55,96.92,96.16,96.91,2600.0,80.4806,80.789,80.1555,80.7807,2600.0
2021-10-01 11:00:00,97.4,97.4,96.79,96.79,2552.0,81.1892,81.1892,80.6807,80.6807,2552.0
2021-10-01 11:10:00,96.35,96.97,96.35,96.94,1700.0,80.3139,80.8307,80.3139,80.8057,1700.0
2021-10-01 11:20:00,96.87,96.97,96.86,96.9,500.0,80.7474,80.8307,80.739,80.7724,500.0
2021-10-01 11:30:00,96.8,97.61,96.8,97.44,10272.0,80.689,81.3642,80.689,81.2225,10272.0
2021-10-01 11:40:00,97.54,97.75,97.41,97.41,2679.0,81.3059,81.4809,81.1975,81.1975,2679.0
2021-10-01 11:50:00,97.43,97.62,97.29,97.29,780.0,81.2142,81.3725,81.0975,81.0975,780.0
2021-10-01 12:00:00,97.29,97.41,97.17,97.34,1700.0,81.0975,81.1975,80.9974,81.1391,1700.0
2021-10-01 12:10:00,97.2,97.2,97.09,97.13,1000.0,81.0224,81.0224,80.9308,80.9641,1000.0
2021-10-01 12:20:00,97.22,97.4,97.22,97.38,950.0,81.0391,81.1892,81.0391,81.1725,950.0
2021-10-01 12:30:00,97.38,97.46,97.26,97.43,1300.0,81.1725,81.2392,81.0725,81.2142,1300.0
2021-10-01 12:40:00,97.51,97.51,97.17,97.39,1152.0,81.2809,81.2809,80.9974,81.1808,1152.0
2021-10-01 12:50:00,97.39,97.65,97.39,97.47,1599.0,81.1808,81.3976,81.1808,81.2475,1599.0
2021-10-01 13:00:00,97.42,97.42,97.21,97.41,1355.0,81.2058,81.2058,81.0308,81.1975,1355.0
2021-10-01 13:10:00,97.39,97.39,97.05,97.15,1000.0,81.1808,81.1808,80.8974,80.9808,1000.0
2021-10-01 13:20:00,97.13,97.53,97.1,97.53,2200.0,80.9641,81.2975,80.9391,81.2975,2200.0
2021-10-01 13:30:00,97.51,97.95,97.49,97.85,3098.0,81.2809,81.6476,81.2642,81.5643,3098.0
2021-10-01 13:40:00,97.85,97.93,97.7,97.86,2353.0,81.5643,81.6309,81.4392,81.5726,2353.0
2021-10-01 13:50:00,97.82,97.82,97.58,97.6,1458.0,81.5393,81.5393,81.3392,81.3559,1458.0
2021-10-01 14:00:00,97.76,98.07,97.76,97.9,717.0,81.4892,81.7476,81.4892,81.6059,717.0
2021-10-01 14:10:00,97.83,97.9,97.78,97.78,500.0,81.5476,81.6059,81.5059,81.5059,500.0
2021-10-01 14:20:00,97.91,98.16,97.91,98.15,300.0,81.6143,81.8227,81.6143,81.8143,300.0
2021-10-01 14:30:00,98.08,98.09,98.0,98.0,800.0,81.756,81.7643,81.6893,81.6893,800.0
2021-10-01 14:40:00,98.1,98.1,97.99,97.99,654.0,81.7727,81.7727,81.681,81.681,654.0
2021-10-01 14:50:00,97.89,97.89,97.76,97.81,1300.0,81.5976,81.5976,81.4892,81.5309,1300.0
2021-10-01 15:00:00,97.87,97.98,97.84,97.89,1950.0,81.5809,81.6726,81.5559,81.5976,1950.0
2021-10-01 15:10:00,97.9,98.12,97.83,97.84,4148.0,81.6059,81.7893,81.5476,81.5559,4148.0
2021-10-01 15:20:00,97.85,98.23,97.85,98.19,6242.0,81.5643,81.881,81.5643,81.8477,6242.0
2021-10-01 15:30:00,98.1,98.43,97.97,98.24,4259.0,81.7727,82.0477,81.6643,81.8894,4259.0
2021-10-01 15:40:00,98.19,98.61,98.19,98.5,4298.0,81.8477,82.1978,81.8477,82.1061,4298.0
2021-10-01 15:50:00,98.5,98.96,98.5,98.82,11803.0,82.1061,82.4895,82.1061,82.3728,11803.0
2021-10-04 09:30:00,100.47,100.84,99.1,99.4,8490.0,83.7482,84.0566,82.6062,82.8563,8490.0
2021-10-04 09:40:00,99.79,101.1,99.53,100.83,8708.0,83.1814,84.2733,82.9647,84.0483,8708.0
2021-10-04 09:50:00,100.27,101.37,100.09,101.37,5690.0,83.5815,84.4984,83.4314,84.4984,5690.0
2021-10-04 10:00:00,101.05,101.5,100.84,101.5,5944.0,84.2317,84.6068,84.0566,84.6068,5944.0
2021-10-04 10:10:00,101.5,101.74,100.38,100.52,68243.0,84.6068,84.8068,83.6732,83.7899,68243.0
2021-10-04 10:20:00,100.63,101.39,100.57,101.39,6177.0,83.8816,84.5151,83.8316,84.5151,6177.0
2021-10-04 10:30:00,101.5,102.09,100.55,100.86,12659.0,84.6068,85.0986,83.8149,84.0733,12659.0
2021-10-04 10:40:00,100.98,102.14,100.97,102.03,7484.0,84.1733,85.1403,84.165,85.0486,7484.0
2021-10-04 10:50:00,102.02,102.2,101.06,102.2,7348.0,85.0402,85.1903,84.24,85.1903,7348.0
2021-10-04 11:00:00,102.28,102.28,101.54,101.68,4700.0,85.257,85.257,84.6401,84.7568,4700.0
2021-10-04 11:10:00,101.73,103.01,101.71,102.79,10108.0,84.7985,85.8655,84.7818,85.6821,10108.0
2021-10-04 11:20:00,102.88,103.11,102.63,102.82,4310.0,85.7571,85.9488,85.5487,85.7071,4310.0
2021-10-04 11:30:00,102.94,103.27,102.66,102.87,4720.0,85.8071,86.0822,85.5737,85.7488,4720.0
2021-10-04 11:40:00,102.94,102.94,102.59,102.73,2500.0,85.8071,85.8071,85.5154,85.6321,2500.0
2021-10-04 11:50:00,102.7,103.49,102.63,103.49,4108.0,85.6071,86.2656,85.5487,86.2656,4108.0
2021-10-04 12:00:00,103.34,103.34,102.93,102.94,3000.0,86.1405,86.1405,85.7988,85.8071,3000.0
2021-10-04 12:10:00,102.97,103.26,102.75,103.23,5000.0,85.8321,86.0738,85.6487,86.0488,5000.0
2021-10-04 12:20:00,103.36,103.58,103.1,103.58,5303.0,86.1572,86.3406,85.9405,86.3406,5303.0
2021-10-04 12:30:00,103.63,103.8,103.13,103.21,5524.0,86.3823,86.524,85.9655,86.0322,5524.0
2021-10-04 12:40:00,103.23,103.28,102.99,103.1,4056.0,86.0488,86.0905,85.8488,85.9405,4056.0
2021-10-04 12:50:00,103.2,103.52,103.2,103.2,2533.0,86.0238,86.2906,86.0238,86.0238,2533.0
2021-10-04 13:00:00,103.23,103.36,102.82,103.36,3000.0,86.0488,86.1572,85.7071,86.1572,3000.0
2021-10-04 13:10:00,103.42,104.06,103.42,103.96,10540.0,86.2072,86.7407,86.2072,86.6573,10540.0
2021-10-04 13:20:00,103.92,103.96,103.58,103.84,3300.0,86.624,86.6573,86.3406,86.5573,3300.0
2021-10-04 13:30:00,103.75,104.39,103.75,104.11,7785.0,86.4823,87.0158,86.4823,86.7824,7785.0
2021-10-04 13:40:00,104.23,104.33,103.95,104.31,4600.0,86.8824,86.9658,86.649,86.9491,4600.0
2021-10-04 13:50:00,104.49,104.72,104.17,104.72,4565.0,87.0991,87.2909,86.8324,87.2909,4565.0
2021-10-04 14:00:00,104.79,104.86,103.87,103.97,6577.0,87.3492,87.4075,86.5823,86.6657,6577.0
2021-10-04 14:10:00,104.0,104.04,103.65,103.91,3894.0,86.6907,86.724,86.3989,86.6157,3894.0
2021-10-04 14:20:00,103.98,104.33,103.89,104.07,4400.0,86.674,86.9658,86.599,86.749,4400.0
2021-10-04 14:30:00,104.08,104.38,103.98,104.19,8403.0,86.7574,87.0074,86.674,86.8491,8403.0
2021-10-04 14:40:00,104.16,104.17,103.86,103.97,2400.0,86.8241,86.8324,86.574,86.6657,2400.0
2021-10-04 14:50:00,103.97,104.01,103.66,103.73,2700.0,86.6657,86.699,86.4073,86.4656,2700.0
2021-10-04 15:00:00,103.77,104.15,103.68,104.15,4600.0,86.499,86.8157,86.4239,86.8157,4600.0
2021-10-04 15:10:00,104.07,104.07,103.53,103.63,6445.0,86.749,86.749,86.2989,86.3823,6445.0
2021-10-04 15:20:00,103.67,103.86,103.57,103.86,3900.0,86.4156,86.574,86.3323,86.574,3900.0
2021-10-04 15:30:00,103.85,104.01,103.65,103.65,6174.0,86.5656,86.699,86.3989,86.3989,6174.0
2021-10-04 15:40:00,103.64,103.85,103.55,103.65,12991.0,86.3906,86.5656,86.3156,86.3989,12991.0
2021-10-04 15:50:00,103.55,103.55,103.06,103.4,11812.0,86.3156,86.3156,85.9071,86.1905,11812.0
2021-10-05 09:30:00,105.12,106.19,103.28,105.8,19289.0,87.6243,88.5162,86.0905,88.1911,19289.0
2021-10-05 09:40:00,105.78,107.13,105.5,107.06,17409.0,88.1744,89.2997,87.941,89.2414,17409.0
2021-10-05 09:50:00,107.01,107.5,106.39,106.39,13627.0,89.1997,89.6082,88.6829,88.6829,13627.0
2021-10-05 10:00:00,106.33,106.62,105.58,106.15,7548.0,88.6329,88.8746,88.0077,88.4828,7548.0
2021-10-05 10:10:00,105.95,106.91,105.95,106.64,5608.0,88.3161,89.1164,88.3161,88.8913,5608.0
2021-10-05 10:20:00,106.64,107.31,106.46,107.3,5048.0,88.8913,89.4498,88.7413,89.4414,5048.0
2021-10-05 10:30:00,107.44,107.45,106.69,106.8,4756.0,89.5581,89.5665,88.933,89.0247,4756.0
2021-10-05 10:40:00,106.99,107.36,106.99,107.19,2566.0,89.183,89.4915,89.183,89.3498,2566.0
2021-10-05 10:50:00,107.12,107.26,106.02,106.16,3370.0,89.2914,89.4081,88.3745,88.4912,3370.0
2021-10-05 11:00:00,106.39,106.64,106.22,106.5,3360.0,88.6829,88.8913,88.5412,88.7746,3360.0
2021-10-05 11:10:00,106.69,106.69,105.96,106.0,7424.0,88.933,88.933,88.3245,88.3578,7424.0
2021-10-05 11:20:00,105.79,106.14,105.69,106.06,4400.0,88.1828,88.4745,88.0994,88.4078,4400.0
2021-10-05 11:30:00,106.0,106.07,105.33,105.33,2413.0,88.3578,88.4162,87.7993,87.7993,2413.0
2021-10-05 11:40:00,105.29,105.33,104.82,104.82,5266.0,87.766,87.7993,87.3742,87.3742,5266.0
2021-10-05 11:50:00,104.71,105.13,104.71,104.85,3387.0,87.2825,87.6326,87.2825,87.3992,3387.0
2021-10-05 12:00:00,104.82,104.82,104.2,104.24,4049.0,87.3742,87.3742,86.8574,86.8907,4049.0
2021-10-05 12:10:00,104.22,104.22,103.09,103.11,6511.0,86.8741,86.8741,85.9321,85.9488,6511.0
2021-10-05 12:20:00,103.09,103.09,102.27,102.8,18309.0,85.9321,85.9321,85.2486,85.6904,18309.0
2021-10-05 12:30:00,102.94,103.03,102.63,102.89,3298.0,85.8071,85.8821,85.5487,85.7654,3298.0
2021-10-05 12:40:00,102.97,103.49,102.97,103.48,7790.0,85.8321,86.2656,85.8321,86.2572,7790.0
2021-10-05 12:50:00,103.53,104.01,103.24,103.99,2045.0,86.2989,86.699,86.0572,86.6823,2045.0
2021-10-05 13:00:00,104.1,104.1,103.56,104.07,6857.0,86.774,86.774,86.3239,86.749,6857.0
2021-10-05 13:10:00,104.22,104.23,104.06,104.06,600.0,86.8741,86.8824,86.7407,86.7407,600.0
2021-10-05 13:20:00,104.03,104.35,104.03,104.27,1900.0,86.7157,86.9824,86.7157,86.9157,1900.0
2021-10-05 13:30:00,104.24,104.51,104.2,104.29,3600.0,86.8907,87.1158,86.8574,86.9324,3600.0
2021-10-05 13:40:00,104.4,104.57,104.35,104.45,3200.0,87.0241,87.1658,86.9824,87.0658,3200.0
2021-10-05 13:50:00,104.41,104.59,104.2,104.59,2352.0,87.0324,87.1825,86.8574,87.1825,2352.0
2021-10-05 14:00:00,104.6,104.93,104.48,104.66,2600.0,87.1908,87.4659,87.0908,87.2408,2600.0
2021-10-05 14:10:00,104.77,104.78,104.61,104.65,2818.0,87.3325,87.3409,87.1992,87.2325,2818.0
2021-10-05 14:20:00,104.67,104.73,104.25,104.44,4981.0,87.2492,87.2992,86.8991,87.0575,4981.0
2021-10-05 14:30:00,104.38,104.56,104.11,104.11,5810.0,87.0074,87.1575,86.7824,86.7824,5810.0
2021-10-05 14:40:00,104.06,104.5,104.06,104.43,3700.0,86.7407,87.1075,86.7407,87.0491,3700.0
2021-10-05 14:50:00,104.42,104.55,104.36,104.53,2100.0,87.0408,87.1491,86.9908,87.1325,2100.0
2021-10-05 15:00:00,104.47,104.76,104.47,104.71,2710.0,87.0825,87.3242,87.0825,87.2825,2710.0
2021-10-05 15:10:00,104.66,104.72,104.28,104.41,1600.0,87.2408,87.2909,86.9241,87.0324,1600.0
2021-10-05 15:20:00,104.48,104.62,104.4,104.54,900.0,87.0908,87.2075,87.0241,87.1408,900.0
2021-10-05 15:30:00,104.5,104.61,104.33,104.57,3400.0,87.1075,87.1992,86.9658,87.1658,3400.0
2021-10-05 15:40:00,104.68,104.71,104.38,104.39,2506.0,87.2575,87.2825,87.0074,87.0158,2506.0
2021-10-05 15:50:00,104.35,104.37,104.07,104.26,5880.0,86.9824,86.9991,86.749,86.9074,5880.0
2021-10-06 09:30:00,101.23,103.37,101.23,103.0,6061.0,84.3817,86.1655,84.3817,85.8571,6061.0
2021-10-06 09:40:00,103.25,103.32,101.9,102.45,3850.0,86.0655,86.1239,84.9402,85.3987,3850.0
2021-10-06 09:50:00,102.07,102.07,100.53,101.06,6633.0,85.0819,85.0819,83.7982,84.24,6633.0
2021-10-06 10:00:00,100.87,101.21,100.44,100.62,6060.0,84.0816,84.365,83.7232,83.8732,6060.0
2021-10-06 10:10:00,100.45,101.15,100.41,100.5,5700.0,83.7315,84.315,83.6982,83.7732,5700.0
2021-10-06 10:20:00,100.41,101.18,100.2,101.07,10617.0,83.6982,84.34,83.5231,84.2483,10617.0
2021-10-06 10:30:00,101.01,101.74,100.62,100.63,3962.0,84.1983,84.8068,83.8732,83.8816,3962.0
2021-10-06 10:40:00,100.92,101.2,100.61,100.73,2604.0,84.1233,84.3567,83.8649,83.9649,2604.0
2021-10-06 10:50:00,100.7,101.58,100.7,101.43,2500.0,83.9399,84.6735,83.9399,84.5484,2500.0
2021-10-06 11:00:00,101.76,102.51,101.73,102.2,4070.0,84.8235,85.4487,84.7985,85.1903,4070.0
2021-10-06 11:10:00,102.21,102.65,102.07,102.6,2460.0,85.1986,85.5654,85.0819,85.5237,2460.0
2021-10-06 11:20:00,102.41,102.48,102.22,102.37,1100.0,85.3653,85.4237,85.2069,85.332,1100.0
2021-10-06 11:30:00,102.45,102.87,102.3,102.87,1663.0,85.3987,85.7488,85.2736,85.7488,1663.0
2021-10-06 11:40:00,102.76,103.26,102.6,103.26,1600.0,85.6571,86.0738,85.5237,86.0738,1600.0
2021-10-06 11:50:00,103.5,103.87,103.5,103.87,1767.0,86.2739,86.5823,86.2739,86.5823,1767.0
2021-10-06 12:00:00,103.81,103.81,103.51,103.54,1600.0,86.5323,86.5323,86.2822,86.3072,1600.0
2021-10-06 12:10:00,103.23,103.23,102.59,102.59,2413.0,86.0488,86.0488,85.5154,85.5154,2413.0
2021-10-06 12:20:00,102.58,102.58,102.3,102.44,3737.0,85.507,85.507,85.2736,85.3903,3737.0
2021-10-06 12:30:00,102.31,102.66,102.31,102.58,2000.0,85.282,85.5737,85.282,85.507,2000.0
2021-10-06 12:40:00,102.72,102.88,102.58,102.65,1300.0,85.6237,85.7571,85.507,85.5654,1300.0
2021-10-06 12:50:00,102.98,103.28,102.98,103.27,1600.0,85.8404,86.0905,85.8404,86.0822,1600.0
2021-10-06 13:00:00,103.03,103.03,102.89,102.89,1000.0,85.8821,85.8821,85.7654,85.7654,1000.0
2021-10-06 13:10:00,102.86,103.05,102.83,103.05,1300.0,85.7404,85.8988,85.7154,85.8988,1300.0
2021-10-06 13:20:00,102.95,103.25,102.91,103.25,900.0,85.8154,86.0655,85.7821,86.0655,900.0
2021-10-06 13:30:00,103.35,103.65,103.35,103.59,8000.0,86.1489,86.3989,86.1489,86.3489,8000.0
2021-10-06 13:40:00,103.64,104.25,103.61,103.76,4400.0,86.3906,86.8991,86.3656,86.4906,4400.0
2021-10-06 13:50:00,103.68,103.76,103.37,103.59,2200.0,86.4239,86.4906,86.1655,86.3489,2200.0
2021-10-06 14:00:00,103.84,103.84,103.71,103.81,928.0,86.5573,86.5573,86.449,86.5323,928.0
2021-10-06 14:10:00,104.05,104.05,103.52,103.55,2132.0,86.7324,86.7324,86.2906,86.3156,2132.0
2021-10-06 14:20:00,103.83,104.08,103.67,104.06,1974.0,86.549,86.7574,86.4156,86.7407,1974.0
2021-10-06 14:30:00,104.07,104.14,103.85,103.88,2873.0,86.749,86.8074,86.5656,86.5907,2873.0
2021-10-06 14:40:00,103.91,104.15,103.91,104.03,4311.0,86.6157,86.8157,86.6157,86.7157,4311.0
2021-10-06 14:50:00,104.08,104.19,103.87,103.93,2000.0,86.7574,86.8491,86.5823,86.6323,2000.0
2021-10-06 15:00:00,104.19,104.47,104.13,104.24,3250.0,86.8491,87.0825,86.799,86.8907,3250.0
2021-10-06 15:10:00,104.22,104.47,104.06,104.47,2400.0,86.8741,87.0825,86.7407,87.0825,2400.0
2021-10-06 15:20:00,104.46,104.53,103.85,103.85,6585.0,87.0741,87.1325,86.5656,86.5656,6585.0
2021-10-06 15:30:00,103.83,103.9,103.36,103.57,9322.0,86.549,86.6073,86.1572,86.3323,9322.0
2021-10-06 15:40:00,103.6,103.96,103.49,103.55,5031.0,86.3573,86.6573,86.2656,86.3156,5031.0
2021-10-06 15:50:00,103.6,104.13,103.45,104.1,14034.0,86.3573,86.799,86.2322,86.774,14034.0
2021-10-07 09:30:00,104.36,104.74,104.06,104.72,3220.0,86.9908,87.3075,86.7407,87.2909,3220.0
2021-10-07 09:40:00,103.96,104.19,103.96,103.98,3200.0,86.6573,86.8491,86.6573,86.674,3200.0
2021-10-07 09:50:00,104.0,104.21,103.49,103.55,8356.0,86.6907,86.8657,86.2656,86.3156,8356.0
2021-10-07 10:00:00,103.37,103.76,102.67,102.84,4027.0,86.1655,86.4906,85.582,85.7237,4027.0
2021-10-07 10:10:00,102.7,103.38,102.7,103.32,2440.0,85.6071,86.1739,85.6071,86.1239,2440.0
2021-10-07 10:20:00,103.43,104.55,103.34,104.42,2929.0,86.2156,87.1491,86.1405,87.0408,2929.0
2021-10-07 10:30:00,104.21,104.25,103.38,103.6,2100.0,86.8657,86.8991,86.1739,86.3573,2100.0
2021-10-07 10:40:00,103.46,103.68,103.39,103.68,3613.0,86.2406,86.4239,86.1822,86.4239,3613.0
2021-10-07 10:50:00,103.73,103.86,103.59,103.78,1600.0,86.4656,86.574,86.3489,86.5073,1600.0
2021-10-07 11:00:00,103.7,104.3,103.55,104.3,1350.0,86.4406,86.9408,86.3156,86.9408,1350.0
2021-10-07 11:10:00,104.23,104.23,104.01,104.17,800.0,86.8824,86.8824,86.699,86.8324,800.0
2021-10-07 11:20:00,104.36,104.86,104.36,104.81,5109.0,86.9908,87.4075,86.9908,87.3659,5109.0
2021-10-07 11:30:00,105.0,105.13,104.48,104.51,4344.0,87.5242,87.6326,87.0908,87.1158,4344.0
2021-10-07 11:40:00,104.51,104.74,104.48,104.7,1900.0,87.1158,87.3075,87.0908,87.2742,1900.0
2021-10-07 11:50:00,104.76,104.76,104.45,104.48,1000.0,87.3242,87.3242,87.0658,87.0908,1000.0
2021-10-07 12:00:00,104.84,105.14,104.84,104.91,1566.0,87.3909,87.6409,87.3909,87.4492,1566.0
2021-10-07 12:10:00,104.83,105.03,104.75,105.02,1400.0,87.3825,87.5493,87.3159,87.5409,1400.0
2021-10-07 12:20:00,104.87,105.15,104.87,104.95,1700.0,87.4159,87.6493,87.4159,87.4826,1700.0
2021-10-07 12:30:00,104.94,105.0,104.8,104.83,1000.0,87.4742,87.5242,87.3575,87.3825,1000.0
2021-10-07 12:40:00,104.93,105.24,104.78,104.81,1950.0,87.4659,87.7243,87.3409,87.3659,1950.0
2021-10-07 12:50:00,104.69,104.79,104.56,104.66,1200.0,87.2658,87.3492,87.1575,87.2408,1200.0
2021-10-07 13:00:00,104.82,105.17,104.81,105.05,2000.0,87.3742,87.666,87.3659,87.5659,2000.0
2021-10-07 13:10:00,105.06,105.09,104.98,105.0,5350.0,87.5743,87.5993,87.5076,87.5242,5350.0
2021-10-07 13:20:00,104.89,105.11,104.88,105.11,500.0,87.4326,87.6159,87.4242,87.6159,500.0
2021-10-07 13:30:00,105.12,105.19,104.97,105.13,5224.0,87.6243,87.6826,87.4992,87.6326,5224.0
2021-10-07 13:40:00,105.05,105.05,104.78,104.85,1808.0,87.5659,87.5659,87.3409,87.3992,1808.0
2021-10-07 13:50:00,104.86,104.97,104.73,104.83,1500.0,87.4075,87.4992,87.2992,87.3825,1500.0
2021-10-07 14:00:00,104.8,104.9,104.71,104.71,1000.0,87.3575,87.4409,87.2825,87.2825,1000.0
2021-10-07 14:10:00,104.81,105.25,104.81,105.22,1300.0,87.3659,87.7326,87.3659,87.7076,1300.0
2021-10-07 14:20:00,105.0,105.06,104.77,104.93,900.0,87.5242,87.5743,87.3325,87.4659,900.0
2021-10-07 14:30:00,104.9,105.12,104.9,104.98,3565.0,87.4409,87.6243,87.4409,87.5076,3565.0
2021-10-07 14:40:00,104.93,105.0,104.93,105.0,200.0,87.4659,87.5242,87.4659,87.5242,200.0
2021-10-07 14:50:00,104.88,104.99,104.85,104.85,1500.0,87.4242,87.5159,87.3992,87.3992,1500.0
2021-10-07 15:00:00,104.82,105.5,104.78,105.44,4300.0,87.3742,87.941,87.3409,87.891,4300.0
2021-10-07 15:10:00,105.54,105.71,105.48,105.62,2202.0,87.9744,88.1161,87.9244,88.0411,2202.0
2021-10-07 15:20:00,105.48,105.55,105.26,105.32,1556.0,87.9244,87.9827,87.741,87.791,1556.0
2021-10-07 15:30:00,105.23,105.46,105.23,105.32,3000.0,87.716,87.9077,87.716,87.791,3000.0
2021-10-07 15:40:00,105.15,105.28,105.08,105.25,3200.0,87.6493,87.7576,87.5909,87.7326,3200.0
2021-10-07 15:50:00,105.28,105.47,105.05,105.05,6487.0,87.7576,87.916,87.5659,87.5659,6487.0
2021-10-08 09:30:00,106.78,108.0,106.24,107.22,17807.0,89.008,90.0249,88.5579,89.3748,17807.0
2021-10-08 09:40:00,107.46,107.64,107.32,107.61,2100.0,89.5748,89.7249,89.4581,89.6999,2100.0
2021-10-08 09:50:00,107.6,108.05,107.31,107.82,5586.0,89.6915,90.0666,89.4498,89.8749,5586.0
2021-10-08 10:00:00,107.91,108.52,107.79,108.51,6428.0,89.9499,90.4584,89.8499,90.4501,6428.0
2021-10-08 10:10:00,108.59,109.16,108.51,108.9,7898.0,90.5167,90.9919,90.4501,90.7751,7898.0
2021-10-08 10:20:00,108.75,109.0,108.56,108.93,3300.0,90.6501,90.8585,90.4917,90.8002,3300.0
2021-10-08 10:30:00,109.0,110.0,108.98,109.29,11387.0,90.8585,91.6921,90.8418,91.1002,11387.0
2021-10-08 10:40:00,109.31,109.5,108.84,109.1,3108.0,91.1169,91.2753,90.7251,90.9419,3108.0
2021-10-08 10:50:00,109.18,109.56,108.99,109.1,3000.0,91.0085,91.3253,90.8502,90.9419,3000.0
2021-10-08 11:00:00,109.12,109.93,109.12,109.93,3171.0,90.9585,91.6337,90.9585,91.6337,3171.0
2021-10-08 11:10:00,109.85,110.24,109.61,110.08,7112.0,91.567,91.8921,91.367,91.7588,7112.0
2021-10-08 11:20:00,110.14,110.34,109.86,110.17,4817.0,91.8088,91.9755,91.5754,91.8338,4817.0
2021-10-08 11:30:00,110.25,110.39,109.58,109.58,4300.0,91.9005,92.0172,91.342,91.342,4300.0
2021-10-08 11:40:00,109.68,109.75,109.25,109.28,1674.0,91.4253,91.4837,91.0669,91.0919,1674.0
2021-10-08 11:50:00,109.3,109.72,109.29,109.36,1800.0,91.1086,91.4587,91.1002,91.1586,1800.0
2021-10-08 12:00:00,109.33,109.53,109.28,109.39,2400.0,91.1336,91.3003,91.0919,91.1836,2400.0
2021-10-08 12:10:00,109.37,109.38,109.0,109.0,1300.0,91.1669,91.1753,90.8585,90.8585,1300.0
2021-10-08 12:20:00,108.81,108.81,108.42,108.42,795.0,90.7001,90.7001,90.375,90.375,795.0
2021-10-08 12:30:00,108.44,108.44,107.94,107.97,1851.0,90.3917,90.3917,89.9749,89.9999,1851.0
2021-10-08 12:40:00,108.05,108.69,107.96,108.66,2000.0,90.0666,90.6001,89.9916,90.5751,2000.0
2021-10-08 12:50:00,108.7,108.77,108.62,108.66,1400.0,90.6084,90.6668,90.5418,90.5751,1400.0
2021-10-08 13:00:00,108.9,109.06,108.85,108.95,1600.0,90.7751,90.9085,90.7335,90.8168,1600.0
2021-10-08 13:10:00,109.15,109.15,108.85,108.85,300.0,90.9835,90.9835,90.7335,90.7335,300.0
2021-10-08 13:20:00,108.75,108.9,108.5,108.59,875.0,90.6501,90.7751,90.4417,90.5167,875.0
2021-10-08 13:30:00,108.49,108.76,108.49,108.66,900.0,90.4334,90.6585,90.4334,90.5751,900.0
2021-10-08 13:40:00,108.84,108.91,108.77,108.77,600.0,90.7251,90.7835,90.6668,90.6668,600.0
2021-10-08 13:50:00,108.82,109.24,108.82,109.14,964.0,90.7085,91.0586,90.7085,90.9752,964.0
2021-10-08 14:00:00,109.19,109.19,109.09,109.09,400.0,91.0169,91.0169,90.9335,90.9335,400.0
2021-10-08 14:10:00,109.08,109.5,109.08,109.34,2908.0,90.9252,91.2753,90.9252,91.1419,2908.0
2021-10-08 14:20:00,109.37,109.37,109.22,109.23,1900.0,91.1669,91.1669,91.0419,91.0502,1900.0
2021-10-08 14:30:00,109.36,109.38,109.17,109.27,6462.0,91.1586,91.1753,91.0002,91.0836,6462.0
2021-10-08 14:40:00,109.31,109.31,109.09,109.22,1281.0,91.1169,91.1169,90.9335,91.0419,1281.0
2021-10-08 14:50:00,109.15,109.33,109.15,109.23,2447.0,90.9835,91.1336,90.9835,91.0502,2447.0
2021-10-08 15:00:00,109.27,109.55,109.27,109.46,2339.0,91.0836,91.317,91.0836,91.2419,2339.0
2021-10-08 15:10:00,109.54,109.63,109.47,109.53,2300.0,91.3086,91.3837,91.2503,91.3003,2300.0
2021-10-08 15:20:00,109.54,109.96,109.52,109.88,3510.0,91.3086,91.6587,91.292,91.592,3510.0
2021-10-08 15:30:00,109.9,110.03,109.77,109.95,5279.0,91.6087,91.7171,91.5004,91.6504,5279.0
2021-10-08 15:40:00,109.95,110.0,109.61,109.81,5450.0,91.6504,91.6921,91.367,91.5337,5450.0
2021-10-08 15:50:00,109.94,110.09,109.77,109.91,12533.0,91.6421,91.7671,91.5004,91.617,12533.0
2021-10-11 09:30:00,112.03,112.65,110.25,111.25,16645.0,93.3842,93.901,91.9005,92.734,16645.0
2021-10-11 09:40:00,111.26,112.05,111.26,111.93,10100.0,92.7424,93.4009,92.7424,93.3008,10100.0
2021-10-11 09:50:00,111.91,112.27,111.52,111.92,6601.0,93.2842,93.5843,92.9591,93.2925,6601.0
2021-10-11 10:00:00,111.99,113.05,111.41,112.69,15033.0,93.3509,94.2344,92.8674,93.9344,15033.0
2021-10-11 10:10:00,112.67,113.0,111.91,112.92,8989.0,93.9177,94.1928,93.2842,94.1261,8989.0
2021-10-11 10:20:00,112.88,113.5,112.73,113.46,11594.0,94.0927,94.6095,93.9677,94.5762,11594.0
2021-10-11 10:30:00,113.51,113.92,113.33,113.92,6700.0,94.6179,94.9596,94.4678,94.9596,6700.0
2021-10-11 10:40:00,114.0,114.1,113.47,113.8,6513.0,95.0263,95.1097,94.5845,94.8596,6513.0
2021-10-11 10:50:00,113.9,113.97,113.4,113.49,3000.0,94.943,95.0013,94.5262,94.6012,3000.0
2021-10-11 11:00:00,113.61,113.77,113.35,113.77,3578.0,94.7012,94.8346,94.4845,94.8346,3578.0
2021-10-11 11:10:00,113.73,114.0,113.72,113.78,4200.0,94.8013,95.0263,94.7929,94.8429,4200.0
2021-10-11 11:20:00,113.74,113.75,113.49,113.59,2140.0,94.8096,94.8179,94.6012,94.6846,2140.0
2021-10-11 11:30:00,113.4,113.41,113.11,113.26,4100.0,94.5262,94.5345,94.2845,94.4095,4100.0
2021-10-11 11:40:00,113.17,113.17,112.57,112.84,2900.0,94.3345,94.3345,93.8343,94.0594,2900.0
2021-10-11 11:50:00,113.04,113.13,112.84,112.84,1700.0,94.2261,94.3011,94.0594,94.0594,1700.0
2021-10-11 12:00:00,112.87,113.21,112.87,113.06,1200.0,94.0844,94.3678,94.0844,94.2428,1200.0
2021-10-11 12:10:00,113.09,113.09,112.65,112.65,700.0,94.2678,94.2678,93.901,93.901,700.0
2021-10-11 12:20:00,112.7,112.89,112.65,112.71,1600.0,93.9427,94.1011,93.901,93.951,1600.0
2021-10-11 12:30:00,112.79,112.82,112.4,112.4,2300.0,94.0177,94.0427,93.6926,93.6926,2300.0
2021-10-11 12:40:00,112.23,112.23,111.9,112.21,3677.0,93.5509,93.5509,93.2758,93.5342,3677.0
2021-10-11 12:50:00,112.11,112.12,111.8,111.92,1300.0,93.4509,93.4592,93.1925,93.2925,1300.0
2021-10-11 13:00:00,111.77,111.77,111.43,111.52,5779.0,93.1675,93.1675,92.8841,92.9591,5779.0
2021-10-11 13:10:00,111.51,111.97,111.51,111.72,1400.0,92.9508,93.3342,92.9508,93.1258,1400.0
2021-10-11 13:20:00,111.3,111.3,110.9,110.9,1193.0,92.7757,92.7757,92.4423,92.4423,1193.0
2021-10-11 13:30:00,111.15,111.61,111.15,111.41,1600.0,92.6507,93.0341,92.6507,92.8674,1600.0
2021-10-11 13:40:00,111.35,111.49,111.35,111.48,700.0,92.8174,92.9341,92.8174,92.9257,700.0
2021-10-11 13:50:00,111.41,111.47,111.0,111.2,6135.0,92.8674,92.9174,92.5256,92.6923,6135.0
2021-10-11 14:00:00,111.0,111.18,110.91,111.05,1300.0,92.5256,92.6757,92.4506,92.5673,1300.0
2021-10-11 14:10:00,110.87,111.15,110.87,111.04,2000.0,92.4173,92.6507,92.4173,92.559,2000.0
2021-10-11 14:20:00,110.86,110.86,110.23,110.23,1418.0,92.4089,92.4089,91.8838,91.8838,1418.0
2021-10-11 14:30:00,110.33,110.68,110.33,110.68,1200.0,91.9671,92.2589,91.9671,92.2589,1200.0
2021-10-11 14:40:00,110.68,111.02,110.59,111.02,2890.0,92.2589,92.5423,92.1839,92.5423,2890.0
2021-10-11 14:50:00,110.97,111.28,110.81,111.18,1421.0,92.5006,92.759,92.3673,92.6757,1421.0
2021-10-11 15:00:00,111.28,111.33,111.15,111.33,1900.0,92.759,92.8007,92.6507,92.8007,1900.0
2021-10-11 15:10:00,111.38,111.42,111.13,111.25,3100.0,92.8424,92.8757,92.634,92.734,3100.0
2021-10-11 15:20:00,111.22,111.5,111.21,111.33,1310.0,92.709,92.9424,92.7007,92.8007,1310.0
2021-10-11 15:30:00,111.43,111.55,111.02,111.06,2700.0,92.8841,92.9841,92.5423,92.5756,2700.0
2021-10-11 15:40:00,110.97,110.97,110.73,110.82,4142.0,92.5006,92.5006,92.3006,92.3756,4142.0
2021-10-11 15:50:00,110.87,110.91,110.65,110.77,9982.0,92.4173,92.4506,92.2339,92.3339,9982.0
2021-10-12 09:30:00,110.57,111.1,109.58,110.12,7307.0,92.1672,92.609,91.342,91.7921,7307.0
2021-10-12 09:40:00,109.98,112.11,109.98,111.93,5372.0,91.6754,93.4509,91.6754,93.3008,5372.0
2021-10-12 09:50:00,112.5,112.98,111.99,112.23,5462.0,93.776,94.1761,93.3509,93.5509,5462.0
2021-10-12 10:00:00,112.24,112.4,111.52,111.52,3200.0,93.5593,93.6926,92.9591,92.9591,3200.0
2021-10-12 10:10:00,111.49,111.78,110.31,110.31,1300.0,92.9341,93.1758,91.9505,91.9505,1300.0
2021-10-12 10:20:00,110.35,110.73,110.21,110.51,2304.0,91.9838,92.3006,91.8671,92.1172,2304.0
2021-10-12 10:30:00,111.33,111.36,110.93,111.1,3400.0,92.8007,92.8257,92.4673,92.609,3400.0
2021-10-12 10:40:00,111.4,111.53,111.23,111.53,800.0,92.8591,92.9674,92.7174,92.9674,800.0
2021-10-12 10:50:00,111.44,111.44,110.75,110.75,750.0,92.8924,92.8924,92.3172,92.3172,750.0
2021-10-12 11:00:00,110.87,111.12,110.42,110.42,1117.0,92.4173,92.6257,92.0422,92.0422,1117.0
2021-10-12 11:10:00,110.18,110.38,110.03,110.38,1300.0,91.8421,92.0088,91.7171,92.0088,1300.0
2021-10-12 11:20:00,110.63,110.7,110.1,110.19,1100.0,92.2172,92.2756,91.7754,91.8504,1100.0
2021-10-12 11:30:00,110.17,110.18,109.78,110.14,2500.0,91.8338,91.8421,91.5087,91.8088,2500.0
2021-10-12 11:40:00,110.07,110.35,110.05,110.35,1000.0,91.7504,91.9838,91.7337,91.9838,1000.0
2021-10-12 11:50:00,110.43,110.43,110.21,110.27,1200.0,92.0505,92.0505,91.8671,91.9171,1200.0
2021-10-12 12:00:00,110.37,110.37,110.07,110.2,900.0,92.0005,92.0005,91.7504,91.8588,900.0
2021-10-12 12:10:00,110.13,110.13,109.96,109.96,1541.0,91.8004,91.8004,91.6587,91.6587,1541.0
2021-10-12 12:20:00,109.81,109.95,109.74,109.79,1300.0,91.5337,91.6504,91.4753,91.517,1300.0
2021-10-12 12:30:00,109.91,109.91,108.96,109.02,3143.0,91.617,91.617,90.8252,90.8752,3143.0
2021-10-12 12:40:00,108.95,108.95,108.61,108.61,2841.0,90.8168,90.8168,90.5334,90.5334,2841.0
2021-10-12 12:50:00,108.43,108.75,108.34,108.75,1800.0,90.3834,90.6501,90.3084,90.6501,1800.0
2021-10-12 13:00:00,108.82,108.82,108.46,108.65,3050.0,90.7085,90.7085,90.4084,90.5668,3050.0
2021-10-12 13:10:00,108.73,108.96,108.7,108.7,1600.0,90.6334,90.8252,90.6084,90.6084,1600.0
2021-10-12 13:20:00,108.55,108.68,108.53,108.53,776.0,90.4834,90.5918,90.4667,90.4667,776.0
2021-10-12 13:30:00,108.38,108.89,108.25,108.83,1550.0,90.3417,90.7668,90.2333,90.7168,1550.0
2021-10-12 13:40:00,108.95,108.95,108.83,108.91,1000.0,90.8168,90.8168,90.7168,90.7835,1000.0
2021-10-12 13:50:00,108.98,109.01,108.72,108.78,500.0,90.8418,90.8668,90.6251,90.6751,500.0
2021-10-12 14:00:00,109.07,109.55,109.04,109.45,1300.0,90.9169,91.317,90.8918,91.2336,1300.0
2021-10-12 14:10:00,109.36,109.89,109.35,109.89,1600.0,91.1586,91.6004,91.1503,91.6004,1600.0
2021-10-12 14:20:00,109.89,110.16,109.89,110.11,690.0,91.6004,91.8254,91.6004,91.7838,690.0
2021-10-12 14:30:00,110.09,110.21,109.96,110.09,800.0,91.7671,91.8671,91.6587,91.7671,800.0
2021-10-12 14:40:00,110.21,110.5,110.21,110.3,1700.0,91.8671,92.1089,91.8671,91.9421,1700.0
2021-10-12 14:50:00,110.38,110.38,110.27,110.27,500.0,92.0088,92.0088,91.9171,91.9171,500.0
2021-10-12 15:00:00,110.27,110.27,110.16,110.16,626.0,91.9171,91.9171,91.8254,91.8254,626.0
2021-10-12 15:10:00,110.15,110.54,110.0,110.0,1200.0,91.8171,92.1422,91.6921,91.6921,1200.0
2021-10-12 15:20:00,110.15,110.15,109.97,110.04,900.0,91.8171,91.8171,91.6671,91.7254,900.0
2021-10-12 15:30:00,110.04,110.25,110.02,110.17,864.0,91.7254,91.9005,91.7087,91.8338,864.0
2021-10-12 15:40:00,110.05,110.05,109.51,109.61,1600.0,91.7337,91.7337,91.2836,91.367,1600.0
2021-10-12 15:50:00,109.64,110.17,109.62,110.15,5266.0,91.392,91.8338,91.3753,91.8171,5266.0
2021-10-13 09:30:00,107.45,108.07,106.98,107.27,6545.0,89.5665,90.0833,89.1747,89.4164,6545.0
2021-10-13 09:40:00,107.1,107.3,104.96,105.81,24336.0,89.2747,89.4414,87.4909,88.1994,24336.0
2021-10-13 09:50:00,105.82,106.89,105.62,106.73,10848.0,88.2078,89.0997,88.0411,88.9663,10848.0
2021-10-13 10:00:00,106.61,107.28,106.32,106.33,3671.0,88.8663,89.4248,88.6246,88.6329,3671.0
2021-10-13 10:10:00,106.3,107.0,105.5,107.0,7288.0,88.6079,89.1914,87.941,89.1914,7288.0
2021-10-13 10:20:00,106.97,107.39,106.54,107.14,4390.0,89.1664,89.5165,88.8079,89.3081,4390.0
2021-10-13 10:30:00,107.02,107.59,107.02,107.24,3900.0,89.208,89.6832,89.208,89.3914,3900.0
2021-10-13 10:40:00,107.25,108.21,107.21,108.2,3045.0,89.3998,90.2,89.3664,90.1917,3045.0
2021-10-13 10:50:00,108.2,108.37,107.94,108.28,1500.0,90.1917,90.3334,89.9749,90.2583,1500.0
2021-10-13 11:00:00,108.37,109.09,108.29,108.96,1900.0,90.3334,90.9335,90.2667,90.8252,1900.0
2021-10-13 11:10:00,108.82,108.92,108.35,108.35,2000.0,90.7085,90.7918,90.3167,90.3167,2000.0
2021-10-13 11:20:00,108.36,109.24,108.36,109.24,2054.0,90.325,91.0586,90.325,91.0586,2054.0
2021-10-13 11:30:00,109.16,109.16,108.78,108.83,1000.0,90.9919,90.9919,90.6751,90.7168,1000.0
2021-10-13 11:40:00,108.91,109.48,108.91,109.48,1200.0,90.7835,91.2586,90.7835,91.2586,1200.0
2021-10-13 11:50:00,109.13,109.13,108.77,108.84,507.0,90.9669,90.9669,90.6668,90.7251,507.0
2021-10-13 12:00:00,109.06,109.07,109.03,109.03,400.0,90.9085,90.9169,90.8835,90.8835,400.0
2021-10-13 12:10:00,109.19,109.5,109.13,109.5,2018.0,91.0169,91.2753,90.9669,91.2753,2018.0
2021-10-13 12:20:00,109.43,109.43,109.31,109.31,600.0,91.2169,91.2169,91.1169,91.1169,600.0
2021-10-13 12:30:00,109.36,109.36,109.05,109.15,3330.0,91.1586,91.1586,90.9002,90.9835,3330.0
2021-10-13 12:40:00,109.2,109.59,109.07,109.25,2300.0,91.0252,91.3503,90.9169,91.0669,2300.0
2021-10-13 12:50:00,109.19,109.21,109.14,109.21,300.0,91.0169,91.0336,90.9752,91.0336,300.0
2021-10-13 13:00:00,109.24,109.24,108.75,108.75,500.0,91.0586,91.0586,90.6501,90.6501,500.0
2021-10-13 13:10:00,108.73,108.85,108.65,108.85,1323.0,90.6334,90.7335,90.5668,90.7335,1323.0
2021-10-13 13:20:00,108.73,108.78,108.58,108.63,1500.0,90.6334,90.6751,90.5084,90.5501,1500.0
2021-10-13 13:30:00,108.52,108.74,108.52,108.62,1100.0,90.4584,90.6418,90.4584,90.5418,1100.0
2021-10-13 13:40:00,108.65,108.65,108.14,108.14,1000.0,90.5668,90.5668,90.1416,90.1416,1000.0
2021-10-13 13:50:00,108.24,108.37,108.08,108.08,2162.0,90.225,90.3334,90.0916,90.0916,2162.0
2021-10-13 14:00:00,108.42,108.42,107.89,108.06,5061.0,90.375,90.375,89.9332,90.075,5061.0
2021-10-13 14:10:00,108.06,108.22,108.01,108.01,3374.0,90.075,90.2083,90.0333,90.0333,3374.0
2021-10-13 14:20:00,108.03,108.17,107.99,108.07,1400.0,90.0499,90.1666,90.0166,90.0833,1400.0
2021-10-13 14:30:00,108.05,108.06,107.94,108.02,2799.0,90.0666,90.075,89.9749,90.0416,2799.0
2021-10-13 14:40:00,108.11,108.11,107.82,107.82,4450.0,90.1166,90.1166,89.8749,89.8749,4450.0
2021-10-13 14:50:00,107.82,108.01,107.82,108.01,1969.0,89.8749,90.0333,89.8749,90.0333,1969.0
2021-10-13 15:00:00,108.03,108.69,108.03,108.69,2547.0,90.0499,90.6001,90.0499,90.6001,2547.0
2021-10-13 15:10:00,108.6,108.64,108.32,108.56,4146.0,90.5251,90.5584,90.2917,90.4917,4146.0
2021-10-13 15:20:00,108.51,108.51,107.9,107.9,3700.0,90.4501,90.4501,89.9416,89.9416,3700.0
2021-10-13 15:30:00,107.97,108.08,107.86,108.01,3502.0,89.9999,90.0916,89.9082,90.0333,3502.0
2021-10-13 15:40:00,108.19,108.31,108.05,108.17,3720.0,90.1833,90.2833,90.0666,90.1666,3720.0
2021-10-13 15:50:00,108.17,108.42,108.13,108.21,6346.0,90.1666,90.375,90.1333,90.2,6346.0
2021-10-14 09:30:00,110.19,110.6,108.2,108.2,5418.0,91.8504,92.1922,90.1917,90.1917,5418.0
2021-10-14 09:40:00,107.95,109.0,107.89,108.3,5280.0,89.9833,90.8585,89.9332,90.275,5280.0
2021-10-14 09:50:00,108.24,108.43,107.79,107.99,14904.0,90.225,90.3834,89.8499,90.0166,14904.0
2021-10-14 10:00:00,107.84,108.43,107.64,107.75,21478.0,89.8916,90.3834,89.7249,89.8166,21478.0
2021-10-14 10:10:00,107.77,107.96,107.13,107.41,6300.0,89.8332,89.9916,89.2997,89.5331,6300.0
2021-10-14 10:20:00,107.42,107.55,107.3,107.54,3443.0,89.5415,89.6498,89.4414,89.6415,3443.0
2021-10-14 10:30:00,107.41,107.77,106.96,107.05,2000.0,89.5331,89.8332,89.158,89.2331,2000.0
2021-10-14 10:40:00,107.18,107.53,107.18,107.41,2800.0,89.3414,89.6332,89.3414,89.5331,2800.0
2021-10-14 10:50:00,107.45,107.55,107.31,107.5,3992.0,89.5665,89.6498,89.4498,89.6082,3992.0
2021-10-14 11:00:00,107.31,107.31,106.57,106.64,2350.0,89.4498,89.4498,88.8329,88.8913,2350.0
2021-10-14 11:10:00,107.0,107.59,107.0,107.32,1400.0,89.1914,89.6832,89.1914,89.4581,1400.0
2021-10-14 11:20:00,107.34,107.73,107.31,107.73,1300.0,89.4748,89.7999,89.4498,89.7999,1300.0
2021-10-14 11:30:00,107.51,107.51,107.11,107.37,1200.0,89.6165,89.6165,89.2831,89.4998,1200.0
2021-10-14 11:40:00,107.54,107.54,107.32,107.39,1900.0,89.6415,89.6415,89.4581,89.5165,1900.0
2021-10-14 11:50:00,107.49,107.49,107.27,107.43,1681.0,89.5998,89.5998,89.4164,89.5498,1681.0
2021-10-14 12:00:00,107.5,107.5,107.11,107.14,1200.0,89.6082,89.6082,89.2831,89.3081,1200.0
2021-10-14 12:10:00,107.34,107.47,107.34,107.43,400.0,89.4748,89.5832,89.4748,89.5498,400.0
2021-10-14 12:20:00,107.17,107.34,107.11,107.34,900.0,89.3331,89.4748,89.2831,89.4748,900.0
2021-10-14 12:30:00,107.28,107.34,106.77,106.81,2021.0,89.4248,89.4748,88.9997,89.033,2021.0
2021-10-14 12:40:00,106.8,106.82,106.72,106.74,921.0,89.0247,89.0413,88.958,88.9747,921.0
2021-10-14 12:50:00,106.65,106.74,106.5,106.69,1405.0,88.8996,88.9747,88.7746,88.933,1405.0
2021-10-14 13:00:00,106.8,106.85,106.61,106.65,1200.0,89.0247,89.0663,88.8663,88.8996,1200.0
2021-10-14 13:10:00,106.65,106.66,106.39,106.5,2605.0,88.8996,88.908,88.6829,88.7746,2605.0
2021-10-14 13:20:00,106.46,106.59,106.22,106.59,1927.0,88.7413,88.8496,88.5412,88.8496,1927.0
2021-10-14 13:30:00,106.74,107.28,106.74,107.19,1549.0,88.9747,89.4248,88.9747,89.3498,1549.0
2021-10-14 13:40:00,107.24,107.98,107.19,107.92,1000.0,89.3914,90.0083,89.3498,89.9583,1000.0
2021-10-14 13:50:00,107.78,107.95,107.76,107.95,500.0,89.8416,89.9833,89.8249,89.9833,500.0
2021-10-14 14:00:00,107.72,107.83,107.35,107.5,1800.0,89.7915,89.8832,89.4831,89.6082,1800.0
2021-10-14 14:10:00,107.54,107.57,107.47,107.53,1000.0,89.6415,89.6665,89.5832,89.6332,1000.0
2021-10-14 14:20:00,107.49,107.62,107.44,107.56,2263.0,89.5998,89.7082,89.5581,89.6582,2263.0
2021-10-14 14:30:00,107.52,108.01,107.52,107.96,1600.0,89.6248,90.0333,89.6248,89.9916,1600.0
2021-10-14 14:40:00,107.91,107.94,107.85,107.94,500.0,89.9499,89.9749,89.8999,89.9749,500.0
2021-10-14 14:50:00,108.07,108.53,108.07,108.36,4209.0,90.0833,90.4667,90.0833,90.325,4209.0
2021-10-14 15:00:00,108.45,108.56,108.27,108.43,3600.0,90.4,90.4917,90.25,90.3834,3600.0
2021-10-14 15:10:00,108.35,108.35,108.03,108.13,2200.0,90.3167,90.3167,90.0499,90.1333,2200.0
2021-10-14 15:20:00,108.1,108.79,108.1,108.41,1884.0,90.1083,90.6835,90.1083,90.3667,1884.0
2021-10-14 15:30:00,108.5,108.56,108.26,108.4,2700.0,90.4417,90.4917,90.2417,90.3584,2700.0
2021-10-14 15:40:00,108.55,108.93,108.55,108.75,5194.0,90.4834,90.8002,90.4834,90.6501,5194.0
2021-10-14 15:50:00,108.77,108.88,108.7,108.87,6951.0,90.6668,90.7585,90.6084,90.7501,6951.0
2021-10-15 09:30:00,109.99,110.55,109.72,110.53,5248.0,91.6837,92.1505,91.4587,92.1339,5248.0
2021-10-15 09:40:00,110.64,110.66,109.87,110.0,4707.0,92.2256,92.2422,91.5837,91.6921,4707.0
2021-10-15 09:50:00,110.15,110.25,109.8,109.96,3310.0,91.8171,91.9005,91.5254,91.6587,3310.0
2021-10-15 10:00:00,109.85,110.4,109.76,110.39,2600.0,91.567,92.0255,91.492,92.0172,2600.0
2021-10-15 10:10:00,110.37,110.5,110.2,110.2,830.0,92.0005,92.1089,91.8588,91.8588,830.0
2021-10-15 10:20:00,110.33,110.33,109.85,109.86,1300.0,91.9671,91.9671,91.567,91.5754,1300.0
2021-10-15 10:30:00,109.85,110.23,109.85,110.08,2226.0,91.567,91.8838,91.567,91.7588,2226.0
2021-10-15 10:40:00,110.25,110.25,110.0,110.08,2500.0,91.9005,91.9005,91.6921,91.7588,2500.0
2021-10-15 10:50:00,110.12,110.13,109.72,109.82,3098.0,91.7921,91.8004,91.4587,91.542,3098.0
2021-10-15 11:00:00,109.78,109.86,109.54,109.86,1200.0,91.5087,91.5754,91.3086,91.5754,1200.0
2021-10-15 11:10:00,109.97,110.05,109.84,110.05,1649.0,91.6671,91.7337,91.5587,91.7337,1649.0
2021-10-15 11:20:00,110.16,110.3,110.07,110.12,2400.0,91.8254,91.9421,91.7504,91.7921,2400.0
2021-10-15 11:30:00,110.21,110.5,110.15,110.5,3423.0,91.8671,92.1089,91.8171,92.1089,3423.0
2021-10-15 11:40:00,110.61,110.67,110.36,110.38,1700.0,92.2005,92.2506,91.9922,92.0088,1700.0
2021-10-15 11:50:00,110.41,110.48,110.35,110.4,1200.0,92.0338,92.0922,91.9838,92.0255,1200.0
2021-10-15 12:00:00,110.39,110.39,110.27,110.3,800.0,92.0172,92.0172,91.9171,91.9421,800.0
2021-10-15 12:10:00,110.34,110.34,110.25,110.34,3096.0,91.9755,91.9755,91.9005,91.9755,3096.0
2021-10-15 12:20:00,110.18,110.21,109.84,110.12,5018.0,91.8421,91.8671,91.5587,91.7921,5018.0
2021-10-15 12:30:00,110.21,110.21,109.8,109.93,1943.0,91.8671,91.8671,91.5254,91.6337,1943.0
2021-10-15 12:40:00,109.85,110.18,109.74,110.18,3585.0,91.567,91.8421,91.4753,91.8421,3585.0
2021-10-15 12:50:00,110.18,110.3,110.13,110.22,3119.0,91.8421,91.9421,91.8004,91.8755,3119.0
2021-10-15 13:00:00,110.18,110.26,110.18,110.26,814.0,91.8421,91.9088,91.8421,91.9088,814.0
2021-10-15 13:10:00,110.21,110.26,110.11,110.11,1000.0,91.8671,91.9088,91.7838,91.7838,1000.0
2021-10-15 13:20:00,109.87,109.89,109.73,109.89,1700.0,91.5837,91.6004,91.467,91.6004,1700.0
2021-10-15 13:30:00,109.91,110.06,109.81,109.81,2573.0,91.617,91.7421,91.5337,91.5337,2573.0
2021-10-15 13:40:00,109.83,109.83,109.6,109.62,900.0,91.5504,91.5504,91.3586,91.3753,900.0
2021-10-15 13:50:00,109.85,109.86,109.77,109.86,3159.0,91.567,91.5754,91.5004,91.5754,3159.0
2021-10-15 14:00:00,109.91,110.05,109.85,110.04,700.0,91.617,91.7337,91.567,91.7254,700.0
2021-10-15 14:10:00,110.09,110.22,109.94,110.2,2000.0,91.7671,91.8755,91.6421,91.8588,2000.0
2021-10-15 14:20:00,110.24,110.29,110.06,110.06,2200.0,91.8921,91.9338,91.7421,91.7421,2200.0
2021-10-15 14:30:00,110.03,110.09,109.72,109.85,1800.0,91.7171,91.7671,91.4587,91.567,1800.0
2021-10-15 14:40:00,109.78,109.78,109.54,109.64,2621.0,91.5087,91.5087,91.3086,91.392,2621.0
2021-10-15 14:50:00,109.42,109.64,109.41,109.58,1500.0,91.2086,91.392,91.2003,91.342,1500.0
2021-10-15 15:00:00,109.53,109.62,109.42,109.6,2349.0,91.3003,91.3753,91.2086,91.3586,2349.0
2021-10-15 15:10:00,109.55,109.55,109.32,109.34,1645.0,91.317,91.317,91.1252,91.1419,1645.0
2021-10-15 15:20:00,109.36,109.56,109.29,109.38,2767.0,91.1586,91.3253,91.1002,91.1753,2767.0
2021-10-15 15:30:00,109.34,109.39,109.14,109.14,4499.0,91.1419,91.1836,90.9752,90.9752,4499.0
2021-10-15 15:40:00,109.14,109.2,108.7,108.75,7531.0,90.9752,91.0252,90.6084,90.6501,7531.0
2021-10-15 15:50:00,108.75,108.75,108.0,108.17,15691.0,90.6501,90.6501,90.0249,90.1666,15691.0
2021-10-18 09:30:00,111.03,113.5,110.74,112.74,12088.0,92.5506,94.6095,92.3089,93.976,12088.0
2021-10-18 09:40:00,112.6,113.68,112.59,113.21,7439.0,93.8593,94.7596,93.851,94.3678,7439.0
2021-10-18 09:50:00,113.16,113.65,113.02,113.65,3895.0,94.3261,94.7346,94.2094,94.7346,3895.0
2021-10-18 10:00:00,113.82,114.24,113.79,114.15,7947.0,94.8763,95.2264,94.8513,95.1514,7947.0
2021-10-18 10:10:00,114.22,114.63,113.74,114.63,25709.0,95.2097,95.5515,94.8096,95.5515,25709.0
2021-10-18 10:20:00,114.61,114.69,113.75,113.75,3700.0,95.5348,95.6015,94.8179,94.8179,3700.0
2021-10-18 10:30:00,113.97,113.98,112.35,113.16,12567.0,95.0013,95.0097,93.6509,94.3261,12567.0
2021-10-18 10:40:00,113.19,113.19,112.06,112.26,4712.0,94.3511,94.3511,93.4092,93.5759,4712.0
2021-10-18 10:50:00,112.16,112.19,111.72,111.78,3285.0,93.4926,93.5176,93.1258,93.1758,3285.0
2021-10-18 11:00:00,111.7,111.9,111.56,111.68,800.0,93.1091,93.2758,92.9924,93.0925,800.0
2021-10-18 11:10:00,111.54,111.54,111.02,111.43,2300.0,92.9758,92.9758,92.5423,92.8841,2300.0
2021-10-18 11:20:00,111.51,111.62,110.7,110.7,3201.0,92.9508,93.0424,92.2756,92.2756,3201.0
2021-10-18 11:30:00,110.83,111.25,110.83,111.23,1600.0,92.3839,92.734,92.3839,92.7174,1600.0
2021-10-18 11:40:00,110.97,111.18,110.74,111.18,1010.0,92.5006,92.6757,92.3089,92.6757,1010.0
2021-10-18 11:50:00,111.25,111.48,111.17,111.25,2672.0,92.734,92.9257,92.6673,92.734,2672.0
2021-10-18 12:00:00,111.21,111.21,110.89,111.18,3190.0,92.7007,92.7007,92.4339,92.6757,3190.0
2021-10-18 12:10:00,111.31,111.53,111.23,111.23,1976.0,92.784,92.9674,92.7174,92.7174,1976.0
2021-10-18 12:20:00,111.26,111.34,111.25,111.3,1581.0,92.7424,92.809,92.734,92.7757,1581.0
2021-10-18 12:30:00,111.32,111.32,110.8,110.81,1780.0,92.7924,92.7924,92.3589,92.3673,1780.0
2021-10-18 12:40:00,110.89,110.89,110.48,110.54,1200.0,92.4339,92.4339,92.0922,92.1422,1200.0
2021-10-18 12:50:00,110.46,110.54,110.35,110.38,1500.0,92.0755,92.1422,91.9838,92.0088,1500.0
2021-10-18 13:00:00,110.34,110.42,110.16,110.33,1800.0,91.9755,92.0422,91.8254,91.9671,1800.0
2021-10-18 13:10:00,110.36,110.4,110.3,110.4,1628.0,91.9922,92.0255,91.9421,92.0255,1628.0
2021-10-18 13:20:00,110.55,110.72,110.3,110.3,1600.0,92.1505,92.2922,91.9421,91.9421,1600.0
2021-10-18 13:30:00,110.25,110.25,109.98,110.12,4079.0,91.9005,91.9005,91.6754,91.7921,4079.0
2021-10-18 13:40:00,109.92,109.92,109.43,109.58,400.0,91.6254,91.6254,91.2169,91.342,400.0
2021-10-18 13:50:00,109.37,109.37,109.13,109.13,1065.0,91.1669,91.1669,90.9669,90.9669,1065.0
2021-10-18 14:00:00,109.03,109.03,108.65,108.73,3263.0,90.8835,90.8835,90.5668,90.6334,3263.0
2021-10-18 14:10:00,108.76,109.08,108.76,108.86,1690.0,90.6585,90.9252,90.6585,90.7418,1690.0
2021-10-18 14:20:00,108.85,109.31,108.85,109.31,2000.0,90.7335,91.1169,90.7335,91.1169,2000.0
2021-10-18 14:30:00,109.5,109.5,109.26,109.3,4499.0,91.2753,91.2753,91.0752,91.1086,4499.0
2021-10-18 14:40:00,109.32,109.32,109.02,109.03,2537.0,91.1252,91.1252,90.8752,90.8835,2537.0
2021-10-18 14:50:00,108.98,109.41,108.98,109.4,500.0,90.8418,91.2003,90.8418,91.1919,500.0
2021-10-18 15:00:00,109.68,109.68,109.0,109.0,1700.0,91.4253,91.4253,90.8585,90.8585,1700.0
2021-10-18 15:10:00,108.96,109.13,108.77,108.77,700.0,90.8252,90.9669,90.6668,90.6668,700.0
2021-10-18 15:20:00,108.75,109.01,108.68,108.68,2800.0,90.6501,90.8668,90.5918,90.5918,2800.0
2021-10-18 15:30:00,108.69,109.59,108.69,109.5,2838.0,90.6001,91.3503,90.6001,91.2753,2838.0
2021-10-18 15:40:00,109.43,109.5,109.11,109.25,2800.0,91.2169,91.2753,90.9502,91.0669,2800.0
2021-10-18 15:50:00,109.27,109.34,108.88,109.26,8745.0,91.0836,91.1419,90.7585,91.0752,8745.0
2021-10-19 09:30:00,109.97,109.97,108.89,109.23,5629.0,91.6671,91.6671,90.7668,91.0502,5629.0
2021-10-19 09:40:00,108.9,109.56,108.62,108.96,4934.0,90.7751,91.3253,90.5418,90.8252,4934.0
2021-10-19 09:50:00,109.04,109.27,108.82,108.82,1706.0,90.8918,91.0836,90.7085,90.7085,1706.0
2021-10-19 10:00:00,109.16,110.0,109.16,109.47,3373.0,90.9919,91.6921,90.9919,91.2503,3373.0
2021-10-19 10:10:00,109.33,109.54,109.01,109.11,1496.0,91.1336,91.3086,90.8668,90.9502,1496.0
2021-10-19 10:20:00,108.9,108.9,108.5,108.55,2000.0,90.7751,90.7751,90.4417,90.4834,2000.0
2021-10-19 10:30:00,108.53,108.85,108.53,108.7,1299.0,90.4667,90.7335,90.4667,90.6084,1299.0
2021-10-19 10:40:00,108.92,109.43,108.92,109.28,2283.0,90.7918,91.2169,90.7918,91.0919,2283.0
2021-10-19 10:50:00,109.31,109.53,109.31,109.44,1000.0,91.1169,91.3003,91.1169,91.2253,1000.0
2021-10-19 11:00:00,109.3,109.32,109.18,109.18,1303.0,91.1086,91.1252,91.0085,91.0085,1303.0
2021-10-19 11:10:00,109.09,109.26,109.04,109.26,1000.0,90.9335,91.0752,90.8918,91.0752,1000.0
2021-10-19 11:20:00,109.51,109.79,109.41,109.74,800.0,91.2836,91.517,91.2003,91.4753,800.0
2021-10-19 11:30:00,109.8,110.84,109.77,110.84,850.0,91.5254,92.3923,91.5004,92.3923,850.0
2021-10-19 11:40:00,110.56,110.82,110.5,110.68,1675.0,92.1589,92.3756,92.1089,92.2589,1675.0
2021-10-19 11:50:00,110.76,110.99,110.59,110.99,2162.0,92.3256,92.5173,92.1839,92.5173,2162.0
2021-10-19 12:00:00,110.95,110.97,110.55,110.55,700.0,92.484,92.5006,92.1505,92.1505,700.0
2021-10-19 12:10:00,110.83,111.1,110.83,110.95,1527.0,92.3839,92.609,92.3839,92.484,1527.0
2021-10-19 12:20:00,110.89,110.89,110.25,110.28,2100.0,92.4339,92.4339,91.9005,91.9255,2100.0
2021-10-19 12:30:00,110.33,110.76,110.33,110.76,1100.0,91.9671,92.3256,91.9671,92.3256,1100.0
2021-10-19 12:40:00,110.74,111.04,110.67,111.0,2700.0,92.3089,92.559,92.2506,92.5256,2700.0
2021-10-19 12:50:00,110.79,110.93,110.79,110.91,700.0,92.3506,92.4673,92.3506,92.4506,700.0
2021-10-19 13:00:00,111.08,111.3,110.89,111.12,1900.0,92.5923,92.7757,92.4339,92.6257,1900.0
2021-10-19 13:10:00,111.14,111.34,111.14,111.29,1000.0,92.6423,92.809,92.6423,92.7674,1000.0
2021-10-19 13:20:00,111.2,111.24,111.1,111.1,712.0,92.6923,92.7257,92.609,92.609,712.0
2021-10-19 13:30:00,111.05,111.32,111.03,111.32,600.0,92.5673,92.7924,92.5506,92.7924,600.0
2021-10-19 13:40:00,111.21,111.23,111.02,111.02,500.0,92.7007,92.7174,92.5423,92.5423,500.0
2021-10-19 13:50:00,111.2,111.2,110.75,110.75,1650.0,92.6923,92.6923,92.3172,92.3172,1650.0
2021-10-19 14:00:00,110.67,110.67,110.36,110.36,400.0,92.2506,92.2506,91.9922,91.9922,400.0
2021-10-19 14:10:00,110.53,110.67,110.38,110.38,1000.0,92.1339,92.2506,92.0088,92.0088,1000.0
2021-10-19 14:20:00,110.19,110.22,110.02,110.02,1000.0,91.8504,91.8755,91.7087,91.7087,1000.0
2021-10-19 14:30:00,110.09,110.09,109.67,109.67,885.0,91.7671,91.7671,91.417,91.417,885.0
2021-10-19 14:40:00,109.73,109.86,109.7,109.86,1000.0,91.467,91.5754,91.442,91.5754,1000.0
2021-10-19 14:50:00,109.94,110.39,109.88,110.34,1500.0,91.6421,92.0172,91.592,91.9755,1500.0
2021-10-19 15:00:00,110.25,110.44,110.25,110.32,1100.0,91.9005,92.0588,91.9005,91.9588,1100.0
2021-10-19 15:10:00,110.24,110.24,109.93,110.19,1409.0,91.8921,91.8921,91.6337,91.8504,1409.0
2021-10-19 15:20:00,110.31,110.5,110.12,110.18,900.0,91.9505,92.1089,91.7921,91.8421,900.0
2021-10-19 15:30:00,110.1,110.34,109.89,110.34,2100.0,91.7754,91.9755,91.6004,91.9755,2100.0
2021-10-19 15:40:00,110.28,110.5,110.23,110.42,4089.0,91.9255,92.1089,91.8838,92.0422,4089.0
2021-10-19 15:50:00,110.5,110.97,110.5,110.97,7139.0,92.1089,92.5006,92.1089,92.5006,7139.0
2021-10-20 09:30:00,109.0,109.35,108.53,109.0,5220.0,90.8585,91.1503,90.4667,90.8585,5220.0
2021-10-20 09:40:00,109.16,109.7,108.83,109.2,4925.0,90.9919,91.442,90.7168,91.0252,4925.0
2021-10-20 09:50:00,109.25,109.97,109.25,109.85,4909.0,91.0669,91.6671,91.0669,91.567,4909.0
2021-10-20 10:00:00,109.63,109.84,109.1,109.37,2800.0,91.3837,91.5587,90.9419,91.1669,2800.0
2021-10-20 10:10:00,109.37,109.58,109.37,109.42,983.0,91.1669,91.342,91.1669,91.2086,983.0
2021-10-20 10:20:00,109.54,109.93,109.5,109.79,2400.0,91.3086,91.6337,91.2753,91.517,2400.0
2021-10-20 10:30:00,110.2,111.28,110.2,111.28,2800.0,91.8588,92.759,91.8588,92.759,2800.0
2021-10-20 10:40:00,111.27,111.48,111.21,111.22,2224.0,92.7507,92.9257,92.7007,92.709,2224.0
2021-10-20 10:50:00,111.27,111.29,110.49,110.63,2544.0,92.7507,92.7674,92.1005,92.2172,2544.0
2021-10-20 11:00:00,110.57,110.67,110.39,110.58,6232.0,92.1672,92.2506,92.0172,92.1755,6232.0
2021-10-20 11:10:00,110.55,110.55,109.93,110.13,2913.0,92.1505,92.1505,91.6337,91.8004,2913.0
2021-10-20 11:20:00,110.19,110.21,109.98,110.05,1113.0,91.8504,91.8671,91.6754,91.7337,1113.0
2021-10-20 11:30:00,109.97,110.0,109.78,109.78,1300.0,91.6671,91.6921,91.5087,91.5087,1300.0
2021-10-20 11:40:00,109.78,109.95,109.78,109.95,900.0,91.5087,91.6504,91.5087,91.6504,900.0
2021-10-20 11:50:00,110.02,110.47,110.02,110.47,1700.0,91.7087,92.0838,91.7087,92.0838,1700.0
2021-10-20 12:00:00,110.61,110.7,110.61,110.7,2069.0,92.2005,92.2756,92.2005,92.2756,2069.0
2021-10-20 12:10:00,110.81,110.88,110.74,110.79,2314.0,92.3673,92.4256,92.3089,92.3506,2314.0
2021-10-20 12:20:00,110.81,110.9,110.81,110.88,900.0,92.3673,92.4423,92.3673,92.4256,900.0
2021-10-20 12:30:00,111.0,111.08,110.79,110.8,1200.0,92.5256,92.5923,92.3506,92.3589,1200.0
2021-10-20 12:40:00,110.76,110.84,110.68,110.72,700.0,92.3256,92.3923,92.2589,92.2922,700.0
2021-10-20 12:50:00,110.61,110.61,110.43,110.59,804.0,92.2005,92.2005,92.0505,92.1839,804.0
2021-10-20 13:00:00,110.42,110.43,110.33,110.34,400.0,92.0422,92.0505,91.9671,91.9755,400.0
2021-10-20 13:10:00,110.31,110.37,110.31,110.37,400.0,91.9505,92.0005,91.9505,92.0005,400.0
2021-10-20 13:20:00,110.16,110.38,110.16,110.32,900.0,91.8254,92.0088,91.8254,91.9588,900.0
2021-10-20 13:30:00,110.36,110.46,110.3,110.46,1400.0,91.9922,92.0755,91.9421,92.0755,1400.0
2021-10-20 13:40:00,110.47,110.47,110.4,110.4,200.0,92.0838,92.0838,92.0255,92.0255,200.0
2021-10-20 13:50:00,110.0,110.09,109.91,109.91,1578.0,91.6921,91.7671,91.617,91.617,1578.0
2021-10-20 14:00:00,109.85,110.07,109.79,110.07,2764.0,91.567,91.7504,91.517,91.7504,2764.0
2021-10-20 14:10:00,110.16,110.52,110.16,110.52,1548.0,91.8254,92.1255,91.8254,92.1255,1548.0
2021-10-20 14:20:00,110.68,110.79,110.68,110.79,1345.0,92.2589,92.3506,92.2589,92.3506,1345.0
2021-10-20 14:30:00,110.8,110.98,110.8,110.98,1000.0,92.3589,92.509,92.3589,92.509,1000.0
2021-10-20 14:40:00,110.76,110.99,110.7,110.83,1100.0,92.3256,92.5173,92.2756,92.3839,1100.0
2021-10-20 14:50:00,110.97,111.02,110.93,111.0,800.0,92.5006,92.5423,92.4673,92.5256,800.0
2021-10-20 15:00:00,110.97,111.23,110.97,111.16,4614.0,92.5006,92.7174,92.5006,92.659,4614.0
2021-10-20 15:10:00,111.13,111.23,111.09,111.17,4294.0,92.634,92.7174,92.6007,92.6673,4294.0
2021-10-20 15:20:00,111.09,111.37,111.09,111.22,2289.0,92.6007,92.8341,92.6007,92.709,2289.0
2021-10-20 15:30:00,111.18,111.36,111.15,111.15,1000.0,92.6757,92.8257,92.6507,92.6507,1000.0
2021-10-20 15:40:00,110.98,111.08,110.8,110.8,2295.0,92.509,92.5923,92.3589,92.3589,2295.0
2021-10-20 15:50:00,110.76,111.19,110.7,111.17,7480.0,92.3256,92.684,92.2756,92.6673,7480.0
2021-10-21 09:30:00,110.01,110.54,109.8,110.4,2813.0,91.7004,92.1422,91.5254,92.0255,2813.0
2021-10-21 09:40:00,110.0,110.54,110.0,110.17,1934.0,91.6921,92.1422,91.6921,91.8338,1934.0
2021-10-21 09:50:00,110.23,110.51,110.21,110.47,2020.0,91.8838,92.1172,91.8671,92.0838,2020.0
2021-10-21 10:00:00,110.59,110.8,110.59,110.6,1200.0,92.1839,92.3589,92.1839,92.1922,1200.0
2021-10-21 10:10:00,110.54,110.54,110.09,110.1,600.0,92.1422,92.1422,91.7671,91.7754,600.0
2021-10-21 10:20:00,110.27,110.27,110.05,110.05,950.0,91.9171,91.9171,91.7337,91.7337,950.0
2021-10-21 10:30:00,109.99,110.55,109.89,110.46,1010.0,91.6837,92.1505,91.6004,92.0755,1010.0
2021-10-21 10:40:00,110.14,110.14,110.14,110.14,100.0,91.8088,91.8088,91.8088,91.8088,100.0
2021-10-21 10:50:00,109.94,109.98,109.15,109.19,1000.0,91.6421,91.6754,90.9835,91.0169,1000.0
2021-10-21 11:00:00,109.17,109.17,108.23,108.23,3990.0,91.0002,91.0002,90.2167,90.2167,3990.0
2021-10-21 11:10:00,108.31,108.52,108.0,108.23,3930.0,90.2833,90.4584,90.0249,90.2167,3930.0
2021-10-21 11:20:00,108.35,108.61,107.9,107.9,2289.0,90.3167,90.5334,89.9416,89.9416,2289.0
2021-10-21 11:30:00,108.0,108.42,107.85,108.33,2110.0,90.0249,90.375,89.8999,90.3,2110.0
2021-10-21 11:40:00,108.22,108.62,108.22,108.62,862.0,90.2083,90.5418,90.2083,90.5418,862.0
2021-10-21 11:50:00,108.87,108.99,108.83,108.83,800.0,90.7501,90.8502,90.7168,90.7168,800.0
2021-10-21 12:00:00,109.06,109.38,109.06,109.38,400.0,90.9085,91.1753,90.9085,91.1753,400.0
2021-10-21 12:10:00,109.21,109.25,109.01,109.01,1000.0,91.0336,91.0669,90.8668,90.8668,1000.0
2021-10-21 12:20:00,109.24,109.24,109.24,109.24,100.0,91.0586,91.0586,91.0586,91.0586,100.0
2021-10-21 12:30:00,109.54,109.77,109.54,109.77,1026.0,91.3086,91.5004,91.3086,91.5004,1026.0
2021-10-21 12:40:00,109.57,109.57,109.41,109.41,250.0,91.3336,91.3336,91.2003,91.2003,250.0
2021-10-21 12:50:00,109.33,109.33,109.33,109.33,100.0,91.1336,91.1336,91.1336,91.1336,100.0
2021-10-21 13:00:00,109.53,109.53,109.53,109.53,100.0,91.3003,91.3003,91.3003,91.3003,100.0
2021-10-21 13:10:00,109.34,109.34,109.19,109.21,500.0,91.1419,91.1419,91.0169,91.0336,500.0
2021-10-21 13:20:00,109.51,109.51,109.15,109.15,900.0,91.2836,91.2836,90.9835,90.9835,900.0
2021-10-21 13:30:00,109.12,109.12,109.01,109.03,1136.0,90.9585,90.9585,90.8668,90.8835,1136.0
2021-10-21 13:40:00,108.95,108.95,108.55,108.55,700.0,90.8168,90.8168,90.4834,90.4834,700.0
2021-10-21 13:50:00,108.44,108.44,108.01,108.22,800.0,90.3917,90.3917,90.0333,90.2083,800.0
2021-10-21 14:00:00,108.23,108.73,108.23,108.63,1907.0,90.2167,90.6334,90.2167,90.5501,1907.0
2021-10-21 14:10:00,108.65,108.65,108.45,108.62,400.0,90.5668,90.5668,90.4,90.5418,400.0
2021-10-21 14:20:00,108.7,108.79,108.66,108.69,1000.0,90.6084,90.6835,90.5751,90.6001,1000.0
2021-10-21 14:30:00,108.57,108.59,108.39,108.43,1000.0,90.5001,90.5167,90.35,90.3834,1000.0
2021-10-21 14:40:00,108.47,108.68,108.45,108.68,500.0,90.4167,90.5918,90.4,90.5918,500.0
2021-10-21 14:50:00,108.64,108.64,108.51,108.52,800.0,90.5584,90.5584,90.4501,90.4584,800.0
2021-10-21 15:00:00,108.51,108.75,108.51,108.72,1200.0,90.4501,90.6501,90.4501,90.6251,1200.0
2021-10-21 15:10:00,108.74,108.77,108.56,108.77,900.0,90.6418,90.6668,90.4917,90.6668,900.0
2021-10-21 15:20:00,108.83,108.99,108.72,108.72,904.0,90.7168,90.8502,90.6251,90.6251,904.0
2021-10-21 15:30:00,108.73,109.11,108.71,108.77,2817.0,90.6334,90.9502,90.6168,90.6668,2817.0
2021-10-21 15:40:00,108.68,108.83,108.68,108.69,1015.0,90.5918,90.7168,90.5918,90.6001,1015.0
2021-10-21 15:50:00,108.69,108.97,108.69,108.94,3835.0,90.6001,90.8335,90.6001,90.8085,3835.0
2021-10-22 09:30:00,109.88,110.79,109.88,110.29,3140.0,91.592,92.3506,91.592,91.9338,3140.0
2021-10-22 09:40:00,110.37,111.0,110.37,110.6,2074.0,92.0005,92.5256,92.0005,92.1922,2074.0
2021-10-22 09:50:00,110.65,110.65,110.22,110.45,1007.0,92.2339,92.2339,91.8755,92.0672,1007.0
2021-10-22 10:00:00,110.37,110.41,109.7,109.99,3030.0,92.0005,92.0338,91.442,91.6837,3030.0
2021-10-22 10:10:00,110.05,110.52,110.05,110.36,6320.0,91.7337,92.1255,91.7337,91.9922,6320.0
2021-10-22 10:20:00,110.49,110.49,110.0,110.26,2260.0,92.1005,92.1005,91.6921,91.9088,2260.0
2021-10-22 10:30:00,110.23,110.74,110.23,110.6,2526.0,91.8838,92.3089,91.8838,92.1922,2526.0
2021-10-22 10:40:00,110.63,110.63,110.43,110.43,700.0,92.2172,92.2172,92.0505,92.0505,700.0
2021-10-22 10:50:00,110.01,110.19,109.76,109.87,1212.0,91.7004,91.8504,91.492,91.5837,1212.0
2021-10-22 11:00:00,110.53,110.59,110.53,110.57,309.0,92.1339,92.1839,92.1339,92.1672,309.0
2021-10-22 11:10:00,110.43,110.43,110.42,110.42,200.0,92.0505,92.0505,92.0422,92.0422,200.0
2021-10-22 11:20:00,110.29,110.29,109.87,109.92,700.0,91.9338,91.9338,91.5837,91.6254,700.0
2021-10-22 11:30:00,109.4,109.42,109.02,109.11,1100.0,91.1919,91.2086,90.8752,90.9502,1100.0
2021-10-22 11:40:00,108.97,108.97,108.64,108.75,1725.0,90.8335,90.8335,90.5584,90.6501,1725.0
2021-10-22 11:50:00,108.6,109.13,108.6,109.13,900.0,90.5251,90.9669,90.5251,90.9669,900.0
2021-10-22 12:00:00,109.07,109.39,109.07,109.39,1500.0,90.9169,91.1836,90.9169,91.1836,1500.0
2021-10-22 12:10:00,109.39,109.56,109.29,109.47,900.0,91.1836,91.3253,91.1002,91.2503,900.0
2021-10-22 12:20:00,109.58,109.64,109.44,109.44,700.0,91.342,91.392,91.2253,91.2253,700.0
2021-10-22 12:30:00,109.42,109.43,109.17,109.17,2299.0,91.2086,91.2169,91.0002,91.0002,2299.0
2021-10-22 12:40:00,109.2,109.31,109.06,109.29,4040.0,91.0252,91.1169,90.9085,91.1002,4040.0
2021-10-22 12:50:00,109.3,109.31,109.01,109.01,6070.0,91.1086,91.1169,90.8668,90.8668,6070.0
2021-10-22 13:00:00,109.02,109.19,108.79,109.11,2504.0,90.8752,91.0169,90.6835,90.9502,2504.0
2021-10-22 13:10:00,109.43,109.44,109.32,109.44,800.0,91.2169,91.2253,91.1252,91.2253,800.0
2021-10-22 13:20:00,109.49,109.49,109.33,109.34,1300.0,91.267,91.267,91.1336,91.1419,1300.0
2021-10-22 13:30:00,109.32,109.47,109.32,109.47,900.0,91.1252,91.2503,91.1252,91.2503,900.0
2021-10-22 13:40:00,109.61,109.75,109.61,109.64,1400.0,91.367,91.4837,91.367,91.392,1400.0
2021-10-22 13:50:00,109.69,109.79,109.67,109.67,625.0,91.4337,91.517,91.417,91.417,625.0
2021-10-22 14:00:00,109.67,109.8,109.47,109.63,3150.0,91.417,91.5254,91.2503,91.3837,3150.0
2021-10-22 14:10:00,109.53,109.6,109.36,109.36,3115.0,91.3003,91.3586,91.1586,91.1586,3115.0
2021-10-22 14:20:00,109.47,109.47,109.47,109.47,100.0,91.2503,91.2503,91.2503,91.2503,100.0
2021-10-22 14:30:00,109.52,109.52,109.48,109.5,1425.0,91.292,91.292,91.2586,91.2753,1425.0
2021-10-22 14:40:00,109.52,109.52,109.5,109.52,400.0,91.292,91.292,91.2753,91.292,400.0
2021-10-22 14:50:00,109.51,109.51,109.3,109.45,848.0,91.2836,91.2836,91.1086,91.2336,848.0
2021-10-22 15:00:00,109.42,109.49,109.42,109.49,600.0,91.2086,91.267,91.2086,91.267,600.0
2021-10-22 15:10:00,109.43,109.51,109.29,109.29,525.0,91.2169,91.2836,91.1002,91.1002,525.0
2021-10-22 15:20:00,109.45,109.66,109.42,109.66,1268.0,91.2336,91.4087,91.2086,91.4087,1268.0
2021-10-22 15:30:00,109.64,109.64,109.47,109.48,6809.0,91.392,91.392,91.2503,91.2586,6809.0
2021-10-22 15:40:00,109.49,109.85,109.49,109.63,2407.0,91.267,91.567,91.267,91.3837,2407.0
2021-10-22 15:50:00,109.57,109.75,109.13,109.36,17795.0,91.3336,91.4837,90.9669,91.1586,17795.0
2021-10-25 09:30:00,111.2,111.75,110.5,110.95,10398.0,92.6923,93.1508,92.1089,92.484,10398.0
2021-10-25 09:40:00,110.55,110.95,110.11,110.42,3971.0,92.1505,92.484,91.7838,92.0422,3971.0
2021-10-25 09:50:00,110.53,111.65,110.49,111.55,6044.0,92.1339,93.0675,92.1005,92.9841,6044.0
2021-10-25 10:00:00,111.61,112.88,111.57,112.57,18911.0,93.0341,94.0927,93.0008,93.8343,18911.0
2021-10-25 10:10:00,112.57,112.84,112.38,112.6,11649.0,93.8343,94.0594,93.676,93.8593,11649.0
2021-10-25 10:20:00,112.52,112.79,112.52,112.65,7904.0,93.7927,94.0177,93.7927,93.901,7904.0
2021-10-25 10:30:00,112.5,112.61,111.91,111.93,15481.0,93.776,93.8677,93.2842,93.3008,15481.0
2021-10-25 10:40:00,111.83,111.85,111.13,111.6,5272.0,93.2175,93.2342,92.634,93.0258,5272.0
2021-10-25 10:50:00,111.7,111.97,111.43,111.55,5052.0,93.1091,93.3342,92.8841,92.9841,5052.0
2021-10-25 11:00:00,111.69,111.74,111.33,111.4,4104.0,93.1008,93.1425,92.8007,92.8591,4104.0
2021-10-25 11:10:00,111.52,112.01,111.52,112.01,4661.0,92.9591,93.3675,92.9591,93.3675,4661.0
2021-10-25 11:20:00,112.27,112.28,111.65,111.9,2474.0,93.5843,93.5926,93.0675,93.2758,2474.0
2021-10-25 11:30:00,111.86,111.86,111.55,111.6,2561.0,93.2425,93.2425,92.9841,93.0258,2561.0
2021-10-25 11:40:00,111.34,111.63,111.33,111.63,2074.0,92.809,93.0508,92.8007,93.0508,2074.0
2021-10-25 11:50:00,111.39,111.41,111.08,111.12,900.0,92.8507,92.8674,92.5923,92.6257,900.0
2021-10-25 12:00:00,110.7,110.72,110.61,110.72,600.0,92.2756,92.2922,92.2005,92.2922,600.0
2021-10-25 12:10:00,110.59,110.67,110.43,110.47,1360.0,92.1839,92.2506,92.0505,92.0838,1360.0
2021-10-25 12:20:00,110.24,110.25,109.62,109.62,1700.0,91.8921,91.9005,91.3753,91.3753,1700.0
2021-10-25 12:30:00,109.7,109.7,108.97,109.11,2900.0,91.442,91.442,90.8335,90.9502,2900.0
2021-10-25 12:40:00,109.44,109.52,109.31,109.43,775.0,91.2253,91.292,91.1169,91.2169,775.0
2021-10-25 12:50:00,109.37,109.38,109.16,109.16,7231.0,91.1669,91.1753,90.9919,90.9919,7231.0
2021-10-25 13:00:00,109.31,109.66,109.31,109.62,1975.0,91.1169,91.4087,91.1169,91.3753,1975.0
2021-10-25 13:10:00,109.53,109.86,109.53,109.86,3795.0,91.3003,91.5754,91.3003,91.5754,3795.0
2021-10-25 13:20:00,109.86,109.86,109.86,109.86,0.0,91.5754,91.5754,91.5754,91.5754,0.0
2021-10-25 13:30:00,110.16,110.27,109.93,109.93,800.0,91.8254,91.9171,91.6337,91.6337,800.0
2021-10-25 13:40:00,110.02,110.2,110.02,110.2,1245.0,91.7087,91.8588,91.7087,91.8588,1245.0
2021-10-25 13:50:00,110.27,110.3,110.27,110.3,200.0,91.9171,91.9421,91.9171,91.9421,200.0
2021-10-25 14:00:00,110.29,110.29,109.95,109.95,1650.0,91.9338,91.9338,91.6504,91.6504,1650.0
2021-10-25 14:10:00,109.97,109.98,109.6,109.6,2835.0,91.6671,91.6754,91.3586,91.3586,2835.0
2021-10-25 14:20:00,109.63,110.0,109.63,109.9,2053.0,91.3837,91.6921,91.3837,91.6087,2053.0
2021-10-25 14:30:00,109.94,109.94,109.77,109.88,1440.0,91.6421,91.6421,91.5004,91.592,1440.0
2021-10-25 14:40:00,109.92,110.02,109.89,109.89,2150.0,91.6254,91.7087,91.6004,91.6004,2150.0
2021-10-25 14:50:00,109.95,110.35,109.95,110.28,1157.0,91.6504,91.9838,91.6504,91.9255,1157.0
2021-10-25 15:00:00,110.28,110.36,110.21,110.25,2100.0,91.9255,91.9922,91.8671,91.9005,2100.0
2021-10-25 15:10:00,110.14,110.14,109.83,109.89,1400.0,91.8088,91.8088,91.5504,91.6004,1400.0
2021-10-25 15:20:00,109.93,110.05,109.82,110.02,2300.0,91.6337,91.7337,91.542,91.7087,2300.0
2021-10-25 15:30:00,110.02,110.06,109.92,109.94,1100.0,91.7087,91.7421,91.6254,91.6421,1100.0
2021-10-25 15:40:00,109.97,109.98,109.61,109.62,3300.0,91.6671,91.6754,91.367,91.3753,3300.0
2021-10-25 15:50:00,109.66,109.66,109.23,109.37,8600.0,91.4087,91.4087,91.0502,91.1669,8600.0
2021-10-26 09:30:00,110.53,110.66,109.8,110.65,6841.0,92.1339,92.2422,91.5254,92.2339,6841.0
2021-10-26 09:40:00,110.36,111.17,109.91,111.17,2800.0,91.9922,92.6673,91.617,92.6673,2800.0
2021-10-26 09:50:00,111.53,111.6,111.01,111.18,1500.0,92.9674,93.0258,92.534,92.6757,1500.0
2021-10-26 10:00:00,111.01,111.85,110.91,111.38,3397.0,92.534,93.2342,92.4506,92.8424,3397.0
2021-10-26 10:10:00,111.4,111.68,111.32,111.68,800.0,92.8591,93.0925,92.7924,93.0925,800.0
2021-10-26 10:20:00,111.78,112.25,111.51,111.93,3278.0,93.1758,93.5676,92.9508,93.3008,3278.0
2021-10-26 10:30:00,111.91,111.92,111.57,111.87,2595.0,93.2842,93.2925,93.0008,93.2508,2595.0
2021-10-26 10:40:00,111.87,111.9,111.4,111.76,900.0,93.2508,93.2758,92.8591,93.1591,900.0
2021-10-26 10:50:00,111.9,112.0,111.75,111.75,1723.0,93.2758,93.3592,93.1508,93.1508,1723.0
2021-10-26 11:00:00,111.78,111.8,111.3,111.54,1850.0,93.1758,93.1925,92.7757,92.9758,1850.0
2021-10-26 11:10:00,111.58,111.79,111.58,111.79,200.0,93.0091,93.1841,93.0091,93.1841,200.0
2021-10-26 11:20:00,111.94,112.04,111.9,112.04,1701.0,93.3092,93.3925,93.2758,93.3925,1701.0
2021-10-26 11:30:00,112.14,112.14,111.6,112.07,1087.0,93.4759,93.4759,93.0258,93.4175,1087.0
2021-10-26 11:40:00,112.27,112.3,112.13,112.17,883.0,93.5843,93.6093,93.4676,93.5009,883.0
2021-10-26 11:50:00,112.21,112.4,112.12,112.12,600.0,93.5342,93.6926,93.4592,93.4592,600.0
2021-10-26 12:00:00,112.11,112.11,111.32,111.32,1937.0,93.4509,93.4509,92.7924,92.7924,1937.0
2021-10-26 12:10:00,111.16,111.23,111.0,111.22,500.0,92.659,92.7174,92.5256,92.709,500.0
2021-10-26 12:20:00,111.22,111.22,111.22,111.22,0.0,92.709,92.709,92.709,92.709,0.0
2021-10-26 12:30:00,111.05,111.05,110.35,110.35,1067.0,92.5673,92.5673,91.9838,91.9838,1067.0
2021-10-26 12:40:00,110.04,110.04,109.67,109.67,800.0,91.7254,91.7254,91.417,91.417,800.0
2021-10-26 12:50:00,109.66,109.99,109.66,109.89,1150.0,91.4087,91.6837,91.4087,91.6004,1150.0
2021-10-26 13:00:00,109.89,110.42,109.89,110.27,700.0,91.6004,92.0422,91.6004,91.9171,700.0
2021-10-26 13:10:00,110.35,110.35,110.24,110.24,300.0,91.9838,91.9838,91.8921,91.8921,300.0
2021-10-26 13:20:00,110.17,110.31,110.17,110.22,400.0,91.8338,91.9505,91.8338,91.8755,400.0
2021-10-26 13:30:00,110.44,110.79,110.44,110.79,600.0,92.0588,92.3506,92.0588,92.3506,600.0
2021-10-26 13:40:00,110.66,111.0,110.59,110.92,1343.0,92.2422,92.5256,92.1839,92.4589,1343.0
2021-10-26 13:50:00,110.95,111.05,110.94,111.01,700.0,92.484,92.5673,92.4756,92.534,700.0
2021-10-26 14:00:00,111.11,111.37,111.09,111.37,700.0,92.6173,92.8341,92.6007,92.8341,700.0
2021-10-26 14:10:00,111.36,111.48,111.33,111.37,1426.0,92.8257,92.9257,92.8007,92.8341,1426.0
2021-10-26 14:20:00,111.63,111.75,111.45,111.75,2000.0,93.0508,93.1508,92.9007,93.1508,2000.0
2021-10-26 14:30:00,111.68,111.84,111.68,111.75,801.0,93.0925,93.2258,93.0925,93.1508,801.0
2021-10-26 14:40:00,111.73,111.91,111.5,111.54,1000.0,93.1341,93.2842,92.9424,92.9758,1000.0
2021-10-26 14:50:00,111.58,111.67,111.53,111.53,1103.0,93.0091,93.0841,92.9674,92.9674,1103.0
2021-10-26 15:00:00,111.68,111.83,111.61,111.79,908.0,93.0925,93.2175,93.0341,93.1841,908.0
2021-10-26 15:10:00,111.75,112.18,111.7,112.0,2907.0,93.1508,93.5092,93.1091,93.3592,2907.0
2021-10-26 15:20:00,111.89,111.96,111.89,111.93,953.0,93.2675,93.3259,93.2675,93.3008,953.0
2021-10-26 15:30:00,112.06,112.19,111.96,112.14,3300.0,93.4092,93.5176,93.3259,93.4759,3300.0
2021-10-26 15:40:00,112.14,112.15,111.95,111.95,3143.0,93.4759,93.4842,93.3175,93.3175,3143.0
2021-10-26 15:50:00,112.03,112.03,111.68,111.75,5334.0,93.3842,93.3842,93.0925,93.1508,5334.0
2021-10-27 09:30:00,109.5,109.88,108.2,109.5,11308.0,91.2753,91.592,90.1917,91.2753,11308.0
2021-10-27 09:40:00,109.47,110.22,109.2,109.79,4814.0,91.2503,91.8755,91.0252,91.517,4814.0
2021-10-27 09:50:00,109.81,110.65,109.81,110.5,2240.0,91.5337,92.2339,91.5337,92.1089,2240.0
2021-10-27 10:00:00,110.42,111.46,110.39,111.46,5715.0,92.0422,92.9091,92.0172,92.9091,5715.0
2021-10-27 10:10:00,111.3,111.53,111.1,111.47,3300.0,92.7757,92.9674,92.609,92.9174,3300.0
2021-10-27 10:20:00,111.3,111.47,110.54,110.54,900.0,92.7757,92.9174,92.1422,92.1422,900.0
2021-10-27 10:30:00,110.25,110.73,110.0,110.29,2600.0,91.9005,92.3006,91.6921,91.9338,2600.0
2021-10-27 10:40:00,110.09,110.1,109.66,110.05,2216.0,91.7671,91.7754,91.4087,91.7337,2216.0
2021-10-27 10:50:00,110.24,110.38,109.94,110.29,1700.0,91.8921,92.0088,91.6421,91.9338,1700.0
2021-10-27 11:00:00,110.4,110.86,110.4,110.73,900.0,92.0255,92.4089,92.0255,92.3006,900.0
2021-10-27 11:10:00,110.64,110.85,110.55,110.62,1900.0,92.2256,92.4006,92.1505,92.2089,1900.0
2021-10-27 11:20:00,110.58,110.58,110.07,110.23,1644.0,92.1755,92.1755,91.7504,91.8838,1644.0
2021-10-27 11:30:00,110.33,110.33,110.02,110.18,1300.0,91.9671,91.9671,91.7087,91.8421,1300.0
2021-10-27 11:40:00,110.4,110.4,110.01,110.01,500.0,92.0255,92.0255,91.7004,91.7004,500.0
2021-10-27 11:50:00,110.0,110.01,109.46,109.47,2691.0,91.6921,91.7004,91.2419,91.2503,2691.0
2021-10-27 12:00:00,109.38,109.41,108.9,109.07,1725.0,91.1753,91.2003,90.7751,90.9169,1725.0
2021-10-27 12:10:00,109.08,109.17,108.94,109.13,2000.0,90.9252,91.0002,90.8085,90.9669,2000.0
2021-10-27 12:20:00,109.16,109.25,108.98,109.01,1500.0,90.9919,91.0669,90.8418,90.8668,1500.0
2021-10-27 12:30:00,108.98,108.98,108.38,108.42,2345.0,90.8418,90.8418,90.3417,90.375,2345.0
2021-10-27 12:40:00,108.39,108.43,108.15,108.2,2800.0,90.35,90.3834,90.15,90.1917,2800.0
2021-10-27 12:50:00,108.41,108.8,108.41,108.72,3030.0,90.3667,90.6918,90.3667,90.6251,3030.0
2021-10-27 13:00:00,108.7,108.82,108.41,108.82,1900.0,90.6084,90.7085,90.3667,90.7085,1900.0
2021-10-27 13:10:00,108.68,108.82,108.66,108.72,1000.0,90.5918,90.7085,90.5751,90.6251,1000.0
2021-10-27 13:20:00,108.81,108.81,108.63,108.65,700.0,90.7001,90.7001,90.5501,90.5668,700.0
2021-10-27 13:30:00,108.61,108.61,108.26,108.34,600.0,90.5334,90.5334,90.2417,90.3084,600.0
2021-10-27 13:40:00,108.77,108.77,108.51,108.51,400.0,90.6668,90.6668,90.4501,90.4501,400.0
2021-10-27 13:50:00,108.48,108.76,108.48,108.76,2157.0,90.4251,90.6585,90.4251,90.6585,2157.0
2021-10-27 14:00:00,108.66,108.75,108.66,108.68,400.0,90.5751,90.6501,90.5751,90.5918,400.0
2021-10-27 14:10:00,108.98,109.09,108.93,109.02,1176.0,90.8418,90.9335,90.8002,90.8752,1176.0
2021-10-27 14:20:00,109.22,109.22,108.91,108.91,1000.0,91.0419,91.0419,90.7835,90.7835,1000.0
2021-10-27 14:30:00,108.58,108.62,108.58,108.61,500.0,90.5084,90.5418,90.5084,90.5334,500.0
2021-10-27 14:40:00,108.43,108.59,108.43,108.57,400.0,90.3834,90.5167,90.3834,90.5001,400.0
2021-10-27 14:50:00,108.39,108.41,108.24,108.41,1100.0,90.35,90.3667,90.225,90.3667,1100.0
2021-10-27 15:00:00,108.27,108.27,107.85,107.85,2399.0,90.25,90.25,89.8999,89.8999,2399.0
2021-10-27 15:10:00,107.9,107.9,107.44,107.53,4200.0,89.9416,89.9416,89.5581,89.6332,4200.0
2021-10-27 15:20:00,107.58,108.12,107.58,107.93,1214.0,89.6748,90.125,89.6748,89.9666,1214.0
2021-10-27 15:30:00,107.93,107.95,107.51,107.95,3173.0,89.9666,89.9833,89.6165,89.9833,3173.0
2021-10-27 15:40:00,108.01,108.02,107.6,107.76,4199.0,90.0333,90.0416,89.6915,89.8249,4199.0
2021-10-27 15:50:00,107.74,107.8,107.49,107.58,7212.0,89.8082,89.8582,89.5998,89.6748,7212.0
2021-10-28 09:30:00,106.71,108.04,106.5,108.04,9172.0,88.9496,90.0583,88.7746,90.0583,9172.0
2021-10-28 09:40:00,108.05,108.35,107.51,108.26,2500.0,90.0666,90.3167,89.6165,90.2417,2500.0
2021-10-28 09:50:00,108.36,108.86,108.24,108.53,5698.0,90.325,90.7418,90.225,90.4667,5698.0
2021-10-28 10:00:00,108.31,108.65,106.95,107.25,8907.0,90.2833,90.5668,89.1497,89.3998,8907.0
2021-10-28 10:10:00,107.3,108.06,107.16,107.69,7365.0,89.4414,90.075,89.3247,89.7665,7365.0
2021-10-28 10:20:00,107.74,108.73,107.74,108.73,2300.0,89.8082,90.6334,89.8082,90.6334,2300.0
2021-10-28 10:30:00,108.63,108.65,108.51,108.51,300.0,90.5501,90.5668,90.4501,90.4501,300.0
2021-10-28 10:40:00,108.57,108.62,108.41,108.47,1214.0,90.5001,90.5418,90.3667,90.4167,1214.0
2021-10-28 10:50:00,108.5,108.66,108.4,108.4,700.0,90.4417,90.5751,90.3584,90.3584,700.0
2021-10-28 11:00:00,108.23,108.23,107.98,108.02,4206.0,90.2167,90.2167,90.0083,90.0416,4206.0
2021-10-28 11:10:00,108.08,108.26,107.8,107.91,4947.0,90.0916,90.2417,89.8582,89.9499,4947.0
2021-10-28 11:20:00,107.6,107.84,107.38,107.4,2385.0,89.6915,89.8916,89.5081,89.5248,2385.0
2021-10-28 11:30:00,107.4,107.71,107.27,107.71,3900.0,89.5248,89.7832,89.4164,89.7832,3900.0
2021-10-28 11:40:00,107.71,107.71,107.46,107.56,3667.0,89.7832,89.7832,89.5748,89.6582,3667.0
2021-10-28 11:50:00,107.56,107.57,107.43,107.44,700.0,89.6582,89.6665,89.5498,89.5581,700.0
2021-10-28 12:00:00,107.57,107.85,107.5,107.83,1693.0,89.6665,89.8999,89.6082,89.8832,1693.0
2021-10-28 12:10:00,107.67,107.68,107.59,107.61,800.0,89.7499,89.7582,89.6832,89.6999,800.0
2021-10-28 12:20:00,107.7,107.77,107.53,107.53,960.0,89.7749,89.8332,89.6332,89.6332,960.0
2021-10-28 12:30:00,107.56,107.56,107.28,107.35,1004.0,89.6582,89.6582,89.4248,89.4831,1004.0
2021-10-28 12:40:00,107.4,107.49,107.39,107.47,3600.0,89.5248,89.5998,89.5165,89.5832,3600.0
2021-10-28 12:50:00,107.91,108.04,107.9,108.02,3745.0,89.9499,90.0583,89.9416,90.0416,3745.0
2021-10-28 13:00:00,108.07,108.11,108.01,108.01,1250.0,90.0833,90.1166,90.0333,90.0333,1250.0
2021-10-28 13:10:00,108.17,108.17,107.78,107.79,2399.0,90.1666,90.1666,89.8416,89.8499,2399.0
2021-10-28 13:20:00,107.67,107.94,107.67,107.9,3065.0,89.7499,89.9749,89.7499,89.9416,3065.0
2021-10-28 13:30:00,108.0,108.29,107.95,108.29,1405.0,90.0249,90.2667,89.9833,90.2667,1405.0
2021-10-28 13:40:00,108.36,108.36,108.15,108.36,1000.0,90.325,90.325,90.15,90.325,1000.0
2021-10-28 13:50:00,108.33,108.33,108.23,108.23,400.0,90.3,90.3,90.2167,90.2167,400.0
2021-10-28 14:00:00,108.32,108.5,108.29,108.5,775.0,90.2917,90.4417,90.2667,90.4417,775.0
2021-10-28 14:10:00,108.62,108.83,108.51,108.83,1000.0,90.5418,90.7168,90.4501,90.7168,1000.0
2021-10-28 14:20:00,108.79,108.79,108.6,108.63,500.0,90.6835,90.6835,90.5251,90.5501,500.0
2021-10-28 14:30:00,108.71,108.71,108.37,108.54,1100.0,90.6168,90.6168,90.3334,90.4751,1100.0
2021-10-28 14:40:00,108.5,108.5,108.36,108.36,700.0,90.4417,90.4417,90.325,90.325,700.0
2021-10-28 14:50:00,108.52,108.63,108.42,108.56,1127.0,90.4584,90.5501,90.375,90.4917,1127.0
2021-10-28 15:00:00,108.5,108.58,108.44,108.58,6639.0,90.4417,90.5084,90.3917,90.5084,6639.0
2021-10-28 15:10:00,108.51,108.72,108.51,108.72,700.0,90.4501,90.6251,90.4501,90.6251,700.0
2021-10-28 15:20:00,108.84,108.84,108.58,108.67,700.0,90.7251,90.7251,90.5084,90.5834,700.0
2021-10-28 15:30:00,108.75,108.84,108.64,108.72,1600.0,90.6501,90.7251,90.5584,90.6251,1600.0
2021-10-28 15:40:00,108.74,108.86,108.74,108.82,1793.0,90.6418,90.7418,90.6418,90.7085,1793.0
2021-10-28 15:50:00,108.87,109.01,108.87,109.01,4771.0,90.7501,90.8668,90.7501,90.8668,4771.0
2021-10-29 09:30:00,108.86,109.2,108.4,108.86,2041.0,90.7418,91.0252,90.3584,90.7418,2041.0
2021-10-29 09:40:00,108.51,109.26,108.4,108.45,989.0,90.4501,91.0752,90.3584,90.4,989.0
2021-10-29 09:50:00,108.52,108.61,108.1,108.2,8547.0,90.4584,90.5334,90.1083,90.1917,8547.0
2021-10-29 10:00:00,107.98,108.05,107.45,107.45,2958.0,90.0083,90.0666,89.5665,89.5665,2958.0
2021-10-29 10:10:00,107.06,107.06,105.7,105.81,3654.0,89.2414,89.2414,88.1077,88.1994,3654.0
2021-10-29 10:20:00,105.98,106.35,105.92,106.12,2231.0,88.3411,88.6496,88.2911,88.4578,2231.0
2021-10-29 10:30:00,105.86,106.26,105.85,106.18,1565.0,88.2411,88.5745,88.2328,88.5079,1565.0
2021-10-29 10:40:00,106.05,106.77,106.05,106.77,1811.0,88.3995,88.9997,88.3995,88.9997,1811.0
2021-10-29 10:50:00,106.69,107.02,106.69,107.02,937.0,88.933,89.208,88.933,89.208,937.0
2021-10-29 11:00:00,107.26,107.26,107.22,107.22,300.0,89.4081,89.4081,89.3748,89.3748,300.0
2021-10-29 11:10:00,107.47,107.47,107.29,107.42,800.0,89.5832,89.5832,89.4331,89.5415,800.0
2021-10-29 11:20:00,107.55,107.55,107.43,107.43,500.0,89.6498,89.6498,89.5498,89.5498,500.0
2021-10-29 11:30:00,107.26,107.26,107.1,107.1,600.0,89.4081,89.4081,89.2747,89.2747,600.0
2021-10-29 11:40:00,106.83,106.83,106.78,106.78,200.0,89.0497,89.0497,89.008,89.008,200.0
2021-10-29 11:50:00,106.46,106.91,106.46,106.75,1381.0,88.7413,89.1164,88.7413,88.983,1381.0
2021-10-29 12:00:00,106.62,106.69,106.5,106.5,500.0,88.8746,88.933,88.7746,88.7746,500.0
2021-10-29 12:10:00,106.7,107.2,106.7,107.14,650.0,88.9413,89.3581,88.9413,89.3081,650.0
2021-10-29 12:20:00,107.17,107.25,106.8,107.0,2224.0,89.3331,89.3998,89.0247,89.1914,2224.0
2021-10-29 12:30:00,106.91,107.0,106.67,106.77,1900.0,89.1164,89.1914,88.9163,88.9997,1900.0
2021-10-29 12:40:00,106.7,106.91,106.7,106.91,300.0,88.9413,89.1164,88.9413,89.1164,300.0
2021-10-29 12:50:00,106.84,106.84,106.49,106.59,600.0,89.058,89.058,88.7663,88.8496,600.0
2021-10-29 13:00:00,106.45,106.83,106.45,106.83,512.0,88.7329,89.0497,88.7329,89.0497,512.0
2021-10-29 13:10:00,106.92,106.92,106.44,106.47,1000.0,89.1247,89.1247,88.7246,88.7496,1000.0
2021-10-29 13:20:00,106.47,106.49,106.4,106.49,871.0,88.7496,88.7663,88.6912,88.7663,871.0
2021-10-29 13:30:00,106.49,106.49,106.23,106.34,625.0,88.7663,88.7663,88.5495,88.6412,625.0
2021-10-29 13:40:00,106.39,106.5,106.17,106.5,1300.0,88.6829,88.7746,88.4995,88.7746,1300.0
2021-10-29 13:50:00,106.37,106.74,106.37,106.61,600.0,88.6662,88.9747,88.6662,88.8663,600.0
2021-10-29 14:00:00,106.68,106.71,106.61,106.71,500.0,88.9246,88.9496,88.8663,88.9496,500.0
2021-10-29 14:10:00,106.64,106.91,106.62,106.83,900.0,88.8913,89.1164,88.8746,89.0497,900.0
2021-10-29 14:20:00,106.93,106.93,106.74,106.92,900.0,89.133,89.133,88.9747,89.1247,900.0
2021-10-29 14:30:00,106.73,106.86,106.64,106.71,1162.0,88.9663,89.0747,88.8913,88.9496,1162.0
2021-10-29 14:40:00,106.7,106.8,106.59,106.59,1250.0,88.9413,89.0247,88.8496,88.8496,1250.0
2021-10-29 14:50:00,106.66,106.87,106.57,106.7,900.0,88.908,89.083,88.8329,88.9413,900.0
2021-10-29 15:00:00,106.81,106.87,106.7,106.71,1300.0,89.033,89.083,88.9413,88.9496,1300.0
2021-10-29 15:10:00,106.74,106.89,106.74,106.89,500.0,88.9747,89.0997,88.9747,89.0997,500.0
2021-10-29 15:20:00,106.86,107.01,106.81,106.88,1675.0,89.0747,89.1997,89.033,89.0913,1675.0
2021-10-29 15:30:00,106.97,107.4,106.97,107.4,2387.0,89.1664,89.5248,89.1664,89.5248,2387.0
2021-10-29 15:40:00,107.4,107.59,107.36,107.52,5233.0,89.5248,89.6832,89.4915,89.6248,5233.0
2021-10-29 15:50:00,107.47,107.47,107.08,107.23,5780.0,89.5832,89.5832,89.2581,89.3831,5780.0
2021-11-01 09:30:00,109.62,110.64,109.38,110.48,2720.0,91.3753,92.2256,91.1753,92.0922,2720.0
2021-11-01 09:40:00,110.71,111.1,110.25,110.47,6156.0,92.2839,92.609,91.9005,92.0838,6156.0
2021-11-01 09:50:00,110.44,110.97,110.19,110.19,2308.0,92.0588,92.5006,91.8504,91.8504,2308.0
2021-11-01 10:00:00,110.0,110.94,109.82,110.86,3993.0,91.6921,92.4756,91.542,92.4089,3993.0
2021-11-01 10:10:00,111.02,111.5,110.53,111.5,3428.0,92.5423,92.9424,92.1339,92.9424,3428.0
2021-11-01 10:20:00,111.57,111.63,110.98,111.18,2700.0,93.0008,93.0508,92.509,92.6757,2700.0
2021-11-01 10:30:00,111.1,111.14,110.75,110.96,4810.0,92.609,92.6423,92.3172,92.4923,4810.0
2021-11-01 10:40:00,110.89,110.99,110.53,110.7,700.0,92.4339,92.5173,92.1339,92.2756,700.0
2021-11-01 10:50:00,110.48,110.86,110.42,110.83,1550.0,92.0922,92.4089,92.0422,92.3839,1550.0
2021-11-01 11:00:00,110.79,110.93,110.65,110.65,1508.0,92.3506,92.4673,92.2339,92.2339,1508.0
2021-11-01 11:10:00,110.8,110.82,110.47,110.65,1000.0,92.3589,92.3756,92.0838,92.2339,1000.0
2021-11-01 11:20:00,110.67,110.67,110.14,110.14,1639.0,92.2506,92.2506,91.8088,91.8088,1639.0
2021-11-01 11:30:00,110.14,110.69,110.0,110.21,2650.0,91.8088,92.2672,91.6921,91.8671,2650.0
2021-11-01 11:40:00,110.33,110.55,109.92,110.0,3827.0,91.9671,92.1505,91.6254,91.6921,3827.0
2021-11-01 11:50:00,110.03,110.17,109.94,110.13,3032.0,91.7171,91.8338,91.6421,91.8004,3032.0
2021-11-01 12:00:00,110.2,110.49,110.09,110.33,1100.0,91.8588,92.1005,91.7671,91.9671,1100.0
2021-11-01 12:10:00,110.28,110.35,110.17,110.27,1928.0,91.9255,91.9838,91.8338,91.9171,1928.0
2021-11-01 12:20:00,110.32,110.32,110.21,110.21,778.0,91.9588,91.9588,91.8671,91.8671,778.0
2021-11-01 12:30:00,110.08,110.32,110.08,110.26,1533.0,91.7588,91.9588,91.7588,91.9088,1533.0
2021-11-01 12:40:00,110.31,110.31,109.95,109.95,1578.0,91.9505,91.9505,91.6504,91.6504,1578.0
2021-11-01 12:50:00,110.01,110.18,110.01,110.13,400.0,91.7004,91.8421,91.7004,91.8004,400.0
2021-11-01 13:00:00,110.26,110.26,110.13,110.13,700.0,91.9088,91.9088,91.8004,91.8004,700.0
2021-11-01 13:10:00,110.6,110.69,110.54,110.69,600.0,92.1922,92.2672,92.1422,92.2672,600.0
2021-11-01 13:20:00,110.67,110.67,110.35,110.35,2400.0,92.2506,92.2506,91.9838,91.9838,2400.0
2021-11-01 13:30:00,110.56,111.0,110.56,111.0,700.0,92.1589,92.5256,92.1589,92.5256,700.0
2021-11-01 13:40:00,110.93,110.95,110.5,110.81,1677.0,92.4673,92.484,92.1089,92.3673,1677.0
2021-11-01 13:50:00,110.89,110.89,110.61,110.85,825.0,92.4339,92.4339,92.2005,92.4006,825.0
2021-11-01 14:00:00,110.91,110.91,110.71,110.82,3853.0,92.4506,92.4506,92.2839,92.3756,3853.0
2021-11-01 14:10:00,110.84,110.86,110.09,110.38,4697.0,92.3923,92.4089,91.7671,92.0088,4697.0
2021-11-01 14:20:00,110.35,110.67,110.26,110.67,2525.0,91.9838,92.2506,91.9088,92.2506,2525.0
2021-11-01 14:30:00,110.79,110.93,110.7,110.84,8757.0,92.3506,92.4673,92.2756,92.3923,8757.0
2021-11-01 14:40:00,110.7,110.87,110.32,110.61,2004.0,92.2756,92.4173,91.9588,92.2005,2004.0
2021-11-01 14:50:00,110.64,110.8,110.05,110.8,8731.0,92.2256,92.3589,91.7337,92.3589,8731.0
2021-11-01 15:00:00,110.79,111.49,110.79,111.37,2900.0,92.3506,92.9341,92.3506,92.8341,2900.0
2021-11-01 15:10:00,111.43,111.6,111.42,111.43,4414.0,92.8841,93.0258,92.8757,92.8841,4414.0
2021-11-01 15:20:00,111.49,112.0,111.46,111.57,4438.0,92.9341,93.3592,92.9091,93.0008,4438.0
2021-11-01 15:30:00,111.54,112.02,111.5,112.02,6709.0,92.9758,93.3759,92.9424,93.3759,6709.0
2021-11-01 15:40:00,112.0,112.09,111.61,111.61,8527.0,93.3592,93.4342,93.0341,93.0341,8527.0
2021-11-01 15:50:00,111.67,111.67,111.15,111.65,15476.0,93.0841,93.0841,92.6507,93.0675,15476.0
2021-11-02 09:30:00,109.06,112.05,108.4,111.95,13233.0,90.9085,93.4009,90.3584,93.3175,13233.0
2021-11-02 09:40:00,111.86,114.0,111.44,112.77,19589.0,93.2425,95.0263,92.8924,94.001,19589.0
2021-11-02 09:50:00,112.89,113.88,112.75,113.26,8791.0,94.1011,94.9263,93.9844,94.4095,8791.0
2021-11-02 10:00:00,113.11,115.1,113.07,115.1,29629.0,94.2845,95.9432,94.2511,95.9432,29629.0
2021-11-02 10:10:00,115.25,116.11,114.25,114.25,12557.0,96.0683,96.7851,95.2347,95.2347,12557.0
2021-11-02 10:20:00,114.34,115.05,113.33,115.05,11509.0,95.3097,95.9016,94.4678,95.9016,11509.0
2021-11-02 10:30:00,115.08,115.81,115.01,115.55,5663.0,95.9266,96.5351,95.8682,96.3184,5663.0
2021-11-02 10:40:00,115.45,115.58,115.0,115.08,2570.0,96.235,96.3434,95.8599,95.9266,2570.0
2021-11-02 10:50:00,115.15,115.23,112.87,112.87,7730.0,95.9849,96.0516,94.0844,94.0844,7730.0
2021-11-02 11:00:00,112.84,113.8,112.84,113.36,3547.0,94.0594,94.8596,94.0594,94.4928,3547.0
2021-11-02 11:10:00,113.19,113.56,112.72,113.37,1600.0,94.3511,94.6596,93.9594,94.5012,1600.0
2021-11-02 11:20:00,113.52,114.0,113.51,113.78,2047.0,94.6262,95.0263,94.6179,94.8429,2047.0
2021-11-02 11:30:00,113.93,113.93,113.1,113.25,1644.0,94.968,94.968,94.2761,94.4012,1644.0
2021-11-02 11:40:00,113.32,113.68,113.17,113.28,1600.0,94.4595,94.7596,94.3345,94.4262,1600.0
2021-11-02 11:50:00,113.18,113.18,111.83,111.88,3320.0,94.3428,94.3428,93.2175,93.2592,3320.0
2021-11-02 12:00:00,111.81,112.66,111.77,112.46,17917.0,93.2008,93.9094,93.1675,93.7426,17917.0
2021-11-02 12:10:00,112.43,113.53,112.43,113.53,2150.0,93.7176,94.6346,93.7176,94.6346,2150.0
2021-11-02 12:20:00,113.58,113.6,113.12,113.22,1900.0,94.6762,94.6929,94.2928,94.3761,1900.0
2021-11-02 12:30:00,113.85,113.85,113.04,113.36,2309.0,94.9013,94.9013,94.2261,94.4928,2309.0
2021-11-02 12:40:00,113.33,113.37,112.98,113.37,700.0,94.4678,94.5012,94.1761,94.5012,700.0
2021-11-02 12:50:00,113.5,113.5,112.6,112.83,2663.0,94.6095,94.6095,93.8593,94.0511,2663.0
2021-11-02 13:00:00,113.08,113.89,113.08,113.89,1985.0,94.2594,94.9346,94.2594,94.9346,1985.0
2021-11-02 13:10:00,114.0,114.44,114.0,114.44,1300.0,95.0263,95.3931,95.0263,95.3931,1300.0
2021-11-02 13:20:00,114.49,114.49,114.07,114.2,1800.0,95.4348,95.4348,95.0847,95.193,1800.0
2021-11-02 13:30:00,114.03,114.14,113.94,113.94,1300.0,95.0513,95.143,94.9763,94.9763,1300.0
2021-11-02 13:40:00,114.01,114.05,113.9,113.9,600.0,95.0347,95.068,94.943,94.943,600.0
2021-11-02 13:50:00,114.03,114.14,114.0,114.0,1155.0,95.0513,95.143,95.0263,95.0263,1155.0
2021-11-02 14:00:00,114.3,114.37,114.08,114.15,1800.0,95.2764,95.3347,95.093,95.1514,1800.0
2021-11-02 14:10:00,114.28,114.85,114.28,114.41,4650.0,95.2597,95.7349,95.2597,95.3681,4650.0
2021-11-02 14:20:00,114.36,114.51,114.19,114.43,1400.0,95.3264,95.4514,95.1847,95.3848,1400.0
2021-11-02 14:30:00,114.29,114.29,113.91,114.01,2300.0,95.2681,95.2681,94.9513,95.0347,2300.0
2021-11-02 14:40:00,114.33,114.46,114.23,114.41,900.0,95.3014,95.4098,95.218,95.3681,900.0
2021-11-02 14:50:00,114.5,114.72,114.49,114.63,3123.0,95.4431,95.6265,95.4348,95.5515,3123.0
2021-11-02 15:00:00,114.73,114.92,114.47,114.47,2200.0,95.6348,95.7932,95.4181,95.4181,2200.0
2021-11-02 15:10:00,114.78,115.09,114.78,114.92,2800.0,95.6765,95.9349,95.6765,95.7932,2800.0
2021-11-02 15:20:00,114.91,115.3,114.75,114.96,4282.0,95.7849,96.11,95.6515,95.8265,4282.0
2021-11-02 15:30:00,114.99,115.3,114.94,114.97,3130.0,95.8516,96.11,95.8099,95.8349,3130.0
2021-11-02 15:40:00,114.93,115.21,114.78,115.03,6170.0,95.8015,96.0349,95.6765,95.8849,6170.0
2021-11-02 15:50:00,115.0,115.01,114.38,114.48,12871.0,95.8599,95.8682,95.3431,95.4264,12871.0
2021-11-03 09:30:00,113.01,113.01,110.56,111.42,12547.0,94.2011,94.2011,92.1589,92.8757,12547.0
2021-11-03 09:40:00,111.46,112.75,111.46,112.57,3392.0,92.9091,93.9844,92.9091,93.8343,3392.0
2021-11-03 09:50:00,112.26,113.5,111.81,113.48,3189.0,93.5759,94.6095,93.2008,94.5929,3189.0
2021-11-03 10:00:00,113.77,114.4,113.77,114.4,1800.0,94.8346,95.3598,94.8346,95.3598,1800.0
2021-11-03 10:10:00,114.5,114.99,114.38,114.74,1300.0,95.4431,95.8516,95.3431,95.6432,1300.0
2021-11-03 10:20:00,114.8,115.22,114.28,115.18,2000.0,95.6932,96.0433,95.2597,96.0099,2000.0
2021-11-03 10:30:00,114.94,115.11,113.96,113.96,1893.0,95.8099,95.9516,94.993,94.993,1893.0
2021-11-03 10:40:00,114.69,114.92,114.5,114.51,1800.0,95.6015,95.7932,95.4431,95.4514,1800.0
2021-11-03 10:50:00,114.4,114.4,113.98,114.39,700.0,95.3598,95.3598,95.0097,95.3514,700.0
2021-11-03 11:00:00,114.08,114.2,113.54,113.69,2055.0,95.093,95.193,94.6429,94.7679,2055.0
2021-11-03 11:10:00,113.58,113.58,113.11,113.27,2000.0,94.6762,94.6762,94.2845,94.4178,2000.0
2021-11-03 11:20:00,113.19,113.36,112.39,112.5,2472.0,94.3511,94.4928,93.6843,93.776,2472.0
2021-11-03 11:30:00,112.87,112.95,112.68,112.9,2551.0,94.0844,94.1511,93.926,94.1094,2551.0
2021-11-03 11:40:00,112.93,112.93,112.51,112.57,700.0,94.1344,94.1344,93.7843,93.8343,700.0
2021-11-03 11:50:00,112.53,112.53,112.32,112.32,418.0,93.801,93.801,93.6259,93.6259,418.0
2021-11-03 12:00:00,112.45,112.45,111.86,111.86,1255.0,93.7343,93.7343,93.2425,93.2425,1255.0
2021-11-03 12:10:00,111.82,111.82,111.51,111.51,1269.0,93.2092,93.2092,92.9508,92.9508,1269.0
2021-11-03 12:20:00,111.67,111.67,111.31,111.31,1300.0,93.0841,93.0841,92.784,92.784,1300.0
2021-11-03 12:30:00,111.4,111.53,111.35,111.53,814.0,92.8591,92.9674,92.8174,92.9674,814.0
2021-11-03 12:40:00,111.53,111.53,111.53,111.53,0.0,92.9674,92.9674,92.9674,92.9674,0.0
2021-11-03 12:50:00,111.41,111.6,111.25,111.55,1000.0,92.8674,93.0258,92.734,92.9841,1000.0
2021-11-03 13:00:00,111.63,111.72,111.63,111.67,300.0,93.0508,93.1258,93.0508,93.0841,300.0
2021-11-03 13:10:00,111.51,111.78,111.5,111.53,1169.0,92.9508,93.1758,92.9424,92.9674,1169.0
2021-11-03 13:20:00,111.56,111.61,111.44,111.61,1300.0,92.9924,93.0341,92.8924,93.0341,1300.0
2021-11-03 13:30:00,111.48,111.48,111.0,111.1,1000.0,92.9257,92.9257,92.5256,92.609,1000.0
2021-11-03 13:40:00,111.03,111.1,110.67,110.67,676.0,92.5506,92.609,92.2506,92.2506,676.0
2021-11-03 13:50:00,110.68,110.8,110.65,110.65,400.0,92.2589,92.3589,92.2339,92.2339,400.0
2021-11-03 14:00:00,110.8,111.68,110.8,111.38,2590.0,92.3589,93.0925,92.3589,92.8424,2590.0
2021-11-03 14:10:00,111.4,111.4,111.27,111.34,700.0,92.8591,92.8591,92.7507,92.809,700.0
2021-11-03 14:20:00,111.55,111.55,111.46,111.47,300.0,92.9841,92.9841,92.9091,92.9174,300.0
2021-11-03 14:30:00,111.57,111.6,111.41,111.41,1334.0,93.0008,93.0258,92.8674,92.8674,1334.0
2021-11-03 14:40:00,111.13,111.54,111.13,111.54,1400.0,92.634,92.9758,92.634,92.9758,1400.0
2021-11-03 14:50:00,111.72,111.77,111.55,111.55,800.0,93.1258,93.1675,92.9841,92.9841,800.0
2021-11-03 15:00:00,111.37,111.83,111.37,111.83,1300.0,92.8341,93.2175,92.8341,93.2175,1300.0
2021-11-03 15:10:00,111.93,112.51,111.93,112.46,900.0,93.3008,93.7843,93.3008,93.7426,900.0
2021-11-03 15:20:00,112.36,112.39,112.11,112.23,2000.0,93.6593,93.6843,93.4509,93.5509,2000.0
2021-11-03 15:30:00,112.19,112.37,111.72,111.79,2800.0,93.5176,93.6676,93.1258,93.1841,2800.0
2021-11-03 15:40:00,111.61,111.85,111.48,111.76,3700.0,93.0341,93.2342,92.9257,93.1591,3700.0
2021-11-03 15:50:00,111.79,111.99,111.61,111.71,10595.0,93.1841,93.3509,93.0341,93.1175,10595.0
2021-11-04 09:30:00,114.58,116.22,114.44,115.57,7822.0,95.5098,96.8768,95.3931,96.335,7822.0
2021-11-04 09:40:00,115.45,116.19,115.41,115.57,4932.0,96.235,96.8518,96.2017,96.335,4932.0
2021-11-04 09:50:00,115.45,115.58,114.68,114.68,1600.0,96.235,96.3434,95.5932,95.5932,1600.0
2021-11-04 10:00:00,114.82,115.82,114.82,115.59,3100.0,95.7098,96.5434,95.7098,96.3517,3100.0
2021-11-04 10:10:00,115.49,115.87,114.68,114.68,2100.0,96.2683,96.5851,95.5932,95.5932,2100.0
2021-11-04 10:20:00,114.47,114.59,113.42,113.5,4011.0,95.4181,95.5181,94.5429,94.6095,4011.0
2021-11-04 10:30:00,113.6,114.42,113.3,114.35,3900.0,94.6929,95.3764,94.4428,95.3181,3900.0
2021-11-04 10:40:00,114.25,114.66,114.2,114.66,3107.0,95.2347,95.5765,95.193,95.5765,3107.0
2021-11-04 10:50:00,114.0,114.0,113.4,113.5,1721.0,95.0263,95.0263,94.5262,94.6095,1721.0
2021-11-04 11:00:00,113.21,113.3,112.92,113.07,2460.0,94.3678,94.4428,94.1261,94.2511,2460.0
2021-11-04 11:10:00,113.0,113.42,112.49,112.49,2224.0,94.1928,94.5429,93.7676,93.7676,2224.0
2021-11-04 11:20:00,112.39,112.64,111.6,111.72,2240.0,93.6843,93.8927,93.0258,93.1258,2240.0
2021-11-04 11:30:00,111.97,112.5,111.83,112.5,1500.0,93.3342,93.776,93.2175,93.776,1500.0
2021-11-04 11:40:00,112.63,112.63,112.04,112.04,1400.0,93.8843,93.8843,93.3925,93.3925,1400.0
2021-11-04 11:50:00,112.1,112.75,111.92,112.75,1600.0,93.4426,93.9844,93.2925,93.9844,1600.0
2021-11-04 12:00:00,113.0,113.48,113.0,113.22,1500.0,94.1928,94.5929,94.1928,94.3761,1500.0
2021-11-04 12:10:00,113.28,113.63,113.15,113.26,4569.0,94.4262,94.7179,94.3178,94.4095,4569.0
2021-11-04 12:20:00,113.39,113.41,112.96,113.07,3888.0,94.5179,94.5345,94.1594,94.2511,3888.0
2021-11-04 12:30:00,113.09,113.09,112.71,112.71,4500.0,94.2678,94.2678,93.951,93.951,4500.0
2021-11-04 12:40:00,112.68,112.85,112.44,112.46,4100.0,93.926,94.0677,93.726,93.7426,4100.0
2021-11-04 12:50:00,112.34,112.44,111.92,111.92,4400.0,93.6426,93.726,93.2925,93.2925,4400.0
2021-11-04 13:00:00,111.84,111.91,111.58,111.91,4870.0,93.2258,93.2842,93.0091,93.2842,4870.0
2021-11-04 13:10:00,111.9,112.23,111.89,111.98,2382.0,93.2758,93.5509,93.2675,93.3425,2382.0
2021-11-04 13:20:00,111.98,112.18,111.69,112.18,2569.0,93.3425,93.5092,93.1008,93.5092,2569.0
2021-11-04 13:30:00,112.18,112.25,111.66,111.69,2600.0,93.5092,93.5676,93.0758,93.1008,2600.0
2021-11-04 13:40:00,111.61,112.15,111.61,112.0,9927.0,93.0341,93.4842,93.0341,93.3592,9927.0
2021-11-04 13:50:00,112.0,112.06,111.81,111.93,3000.0,93.3592,93.4092,93.2008,93.3008,3000.0
2021-11-04 14:00:00,111.89,112.58,111.78,112.52,3500.0,93.2675,93.8427,93.1758,93.7927,3500.0
2021-11-04 14:10:00,112.4,112.4,111.5,111.66,3900.0,93.6926,93.6926,92.9424,93.0758,3900.0
2021-11-04 14:20:00,111.71,111.71,111.26,111.43,3150.0,93.1175,93.1175,92.7424,92.8841,3150.0
2021-11-04 14:30:00,111.38,111.38,111.0,111.01,3900.0,92.8424,92.8424,92.5256,92.534,3900.0
2021-11-04 14:40:00,111.17,111.49,111.06,111.49,4326.0,92.6673,92.9341,92.5756,92.9341,4326.0
2021-11-04 14:50:00,111.56,111.64,111.32,111.38,4406.0,92.9924,93.0591,92.7924,92.8424,4406.0
2021-11-04 15:00:00,111.36,111.49,111.0,111.23,4350.0,92.8257,92.9341,92.5256,92.7174,4350.0
2021-11-04 15:10:00,111.15,111.64,111.15,111.45,4238.0,92.6507,93.0591,92.6507,92.9007,4238.0
2021-11-04 15:20:00,111.57,112.21,111.57,112.08,6800.0,93.0008,93.5342,93.0008,93.4259,6800.0
2021-11-04 15:30:00,112.01,112.47,112.01,112.45,9856.0,93.3675,93.751,93.3675,93.7343,9856.0
2021-11-04 15:40:00,112.38,112.59,112.31,112.57,11200.0,93.676,93.851,93.6176,93.8343,11200.0
2021-11-04 15:50:00,112.63,112.81,112.5,112.79,19014.0,93.8843,94.0344,93.776,94.0177,19014.0
2021-11-05 09:30:00,114.5,114.73,112.99,112.99,4136.0,95.4431,95.6348,94.1844,94.1844,4136.0
2021-11-05 09:40:00,112.68,113.5,112.68,113.04,1768.0,93.926,94.6095,93.926,94.2261,1768.0
2021-11-05 09:50:00,113.22,113.42,112.83,112.99,2400.0,94.3761,94.5429,94.0511,94.1844,2400.0
2021-11-05 10:00:00,113.03,113.82,113.03,113.72,1500.0,94.2178,94.8763,94.2178,94.7929,1500.0
2021-11-05 10:10:00,113.7,114.81,113.7,114.62,2000.0,94.7763,95.7015,94.7763,95.5431,2000.0
2021-11-05 10:20:00,114.53,114.68,114.18,114.2,1708.0,95.4681,95.5932,95.1764,95.193,1708.0
2021-11-05 10:30:00,114.14,114.21,113.58,113.58,600.0,95.143,95.2014,94.6762,94.6762,600.0
2021-11-05 10:40:00,113.44,113.97,113.44,113.96,2200.0,94.5595,95.0013,94.5595,94.993,2200.0
2021-11-05 10:50:00,113.51,113.52,112.83,113.07,1602.0,94.6179,94.6262,94.0511,94.2511,1602.0
2021-11-05 11:00:00,113.11,113.2,113.11,113.2,400.0,94.2845,94.3595,94.2845,94.3595,400.0
2021-11-05 11:10:00,113.48,113.89,113.48,113.79,2200.0,94.5929,94.9346,94.5929,94.8513,2200.0
2021-11-05 11:20:00,113.77,113.85,113.65,113.77,1954.0,94.8346,94.9013,94.7346,94.8346,1954.0
2021-11-05 11:30:00,113.78,114.25,113.76,114.22,1797.0,94.8429,95.2347,94.8263,95.2097,1797.0
2021-11-05 11:40:00,114.09,114.36,114.09,114.36,200.0,95.1013,95.3264,95.1013,95.3264,200.0
2021-11-05 11:50:00,114.29,114.33,114.0,114.33,1638.0,95.2681,95.3014,95.0263,95.3014,1638.0
2021-11-05 12:00:00,114.46,114.5,114.33,114.33,600.0,95.4098,95.4431,95.3014,95.3014,600.0
2021-11-05 12:10:00,114.2,114.31,114.12,114.31,1404.0,95.193,95.2847,95.1264,95.2847,1404.0
2021-11-05 12:20:00,114.33,114.59,114.33,114.58,5368.0,95.3014,95.5181,95.3014,95.5098,5368.0
2021-11-05 12:30:00,114.72,114.72,114.25,114.25,2000.0,95.6265,95.6265,95.2347,95.2347,2000.0
2021-11-05 12:40:00,114.54,114.54,114.44,114.44,600.0,95.4765,95.4765,95.3931,95.3931,600.0
2021-11-05 12:50:00,114.81,115.1,114.64,115.03,2575.0,95.7015,95.9432,95.5598,95.8849,2575.0
2021-11-05 13:00:00,115.19,115.19,114.99,114.99,700.0,96.0183,96.0183,95.8516,95.8516,700.0
2021-11-05 13:10:00,115.04,115.05,114.8,114.86,700.0,95.8932,95.9016,95.6932,95.7432,700.0
2021-11-05 13:20:00,115.17,115.17,114.51,114.51,1100.0,96.0016,96.0016,95.4514,95.4514,1100.0
2021-11-05 13:30:00,114.88,114.99,114.83,114.99,800.0,95.7599,95.8516,95.7182,95.8516,800.0
2021-11-05 13:40:00,115.03,115.03,114.59,114.59,800.0,95.8849,95.8849,95.5181,95.5181,800.0
2021-11-05 13:50:00,115.0,115.11,115.0,115.01,400.0,95.8599,95.9516,95.8599,95.8682,400.0
2021-11-05 14:00:00,115.14,115.39,115.14,115.27,629.0,95.9766,96.185,95.9766,96.085,629.0
2021-11-05 14:10:00,115.11,115.3,115.11,115.15,513.0,95.9516,96.11,95.9516,95.9849,513.0
2021-11-05 14:20:00,115.11,115.11,114.82,114.86,1171.0,95.9516,95.9516,95.7098,95.7432,1171.0
2021-11-05 14:30:00,114.78,114.91,114.78,114.86,305.0,95.6765,95.7849,95.6765,95.7432,305.0
2021-11-05 14:40:00,114.85,114.96,114.78,114.96,962.0,95.7349,95.8265,95.6765,95.8265,962.0
2021-11-05 14:50:00,115.05,115.05,114.86,114.86,699.0,95.9016,95.9016,95.7432,95.7432,699.0
2021-11-05 15:00:00,114.77,114.77,114.25,114.37,1308.0,95.6682,95.6682,95.2347,95.3347,1308.0
2021-11-05 15:10:00,114.33,114.35,114.17,114.17,1773.0,95.3014,95.3181,95.168,95.168,1773.0
2021-11-05 15:20:00,113.97,113.97,113.6,113.64,1800.0,95.0013,95.0013,94.6929,94.7262,1800.0
2021-11-05 15:30:00,113.67,113.92,113.67,113.69,2741.0,94.7513,94.9596,94.7513,94.7679,2741.0
2021-11-05 15:40:00,113.78,113.95,113.76,113.76,2900.0,94.8429,94.9846,94.8263,94.8263,2900.0
2021-11-05 15:50:00,113.79,113.92,113.66,113.82,7297.0,94.8513,94.9596,94.7429,94.8763,7297.0
2021-11-08 09:30:00,115.23,116.86,115.23,116.81,3032.0,96.0516,97.4103,96.0516,97.3686,3032.0
2021-11-08 09:40:00,116.85,117.49,116.58,117.3,3100.0,97.402,97.9355,97.1769,97.7771,3100.0
2021-11-08 09:50:00,117.32,117.59,116.84,117.21,4097.0,97.7938,98.0188,97.3936,97.7021,4097.0
2021-11-08 10:00:00,117.39,117.48,116.42,116.53,8403.0,97.8521,97.9271,97.0436,97.1352,8403.0
2021-11-08 10:10:00,116.38,117.13,116.34,117.13,1350.0,97.0102,97.6354,96.9769,97.6354,1350.0
2021-11-08 10:20:00,117.11,117.11,116.58,116.6,400.0,97.6187,97.6187,97.1769,97.1936,400.0
2021-11-08 10:30:00,116.56,117.17,116.44,117.17,2200.0,97.1603,97.6687,97.0602,97.6687,2200.0
2021-11-08 10:40:00,116.86,117.14,116.71,117.14,500.0,97.4103,97.6437,97.2853,97.6437,500.0
2021-11-08 10:50:00,117.37,117.5,117.01,117.08,2300.0,97.8354,97.9438,97.5354,97.5937,2300.0
2021-11-08 11:00:00,116.97,117.12,116.54,116.66,3832.0,97.502,97.627,97.1436,97.2436,3832.0
2021-11-08 11:10:00,116.73,116.78,116.61,116.75,2030.0,97.302,97.3436,97.2019,97.3186,2030.0
2021-11-08 11:20:00,116.77,116.84,116.62,116.62,5779.0,97.3353,97.3936,97.2103,97.2103,5779.0
2021-11-08 11:30:00,116.61,117.03,116.58,116.99,3586.0,97.2019,97.552,97.1769,97.5187,3586.0
2021-11-08 11:40:00,117.12,117.19,117.05,117.14,900.0,97.627,97.6854,97.5687,97.6437,900.0
2021-11-08 11:50:00,117.17,117.38,117.17,117.17,2792.0,97.6687,97.8438,97.6687,97.6687,2792.0
2021-11-08 12:00:00,117.28,117.28,117.12,117.28,900.0,97.7604,97.7604,97.627,97.7604,900.0
2021-11-08 12:10:00,117.17,117.31,117.14,117.23,2540.0,97.6687,97.7854,97.6437,97.7187,2540.0
2021-11-08 12:20:00,117.22,117.45,117.2,117.37,900.0,97.7104,97.9021,97.6937,97.8354,900.0
2021-11-08 12:30:00,117.36,117.36,117.31,117.31,400.0,97.8271,97.8271,97.7854,97.7854,400.0
2021-11-08 12:40:00,117.2,117.39,117.19,117.39,500.0,97.6937,97.8521,97.6854,97.8521,500.0
2021-11-08 12:50:00,117.15,117.34,117.15,117.32,600.0,97.6521,97.8104,97.6521,97.7938,600.0
2021-11-08 13:00:00,117.19,117.27,117.17,117.2,1893.0,97.6854,97.7521,97.6687,97.6937,1893.0
2021-11-08 13:10:00,117.14,117.14,116.93,116.93,1200.0,97.6437,97.6437,97.4687,97.4687,1200.0
2021-11-08 13:20:00,116.82,116.86,116.59,116.71,800.0,97.377,97.4103,97.1853,97.2853,800.0
2021-11-08 13:30:00,116.64,116.64,116.18,116.18,2750.0,97.2269,97.2269,96.8435,96.8435,2750.0
2021-11-08 13:40:00,116.1,116.24,115.51,115.52,800.0,96.7768,96.8935,96.285,96.2933,800.0
2021-11-08 13:50:00,115.28,115.53,115.14,115.51,3189.0,96.0933,96.3017,95.9766,96.285,3189.0
2021-11-08 14:00:00,115.62,115.73,115.3,115.3,2751.0,96.3767,96.4684,96.11,96.11,2751.0
2021-11-08 14:10:00,115.26,115.3,114.93,114.93,1921.0,96.0766,96.11,95.8015,95.8015,1921.0
2021-11-08 14:20:00,114.95,115.68,114.95,115.61,1000.0,95.8182,96.4267,95.8182,96.3684,1000.0
2021-11-08 14:30:00,115.5,115.56,115.48,115.48,700.0,96.2767,96.3267,96.26,96.26,700.0
2021-11-08 14:40:00,115.42,115.55,115.25,115.36,1073.0,96.21,96.3184,96.0683,96.16,1073.0
2021-11-08 14:50:00,115.42,115.55,115.31,115.55,800.0,96.21,96.3184,96.1183,96.3184,800.0
2021-11-08 15:00:00,115.56,115.68,115.26,115.31,2500.0,96.3267,96.4267,96.0766,96.1183,2500.0
2021-11-08 15:10:00,115.33,115.73,115.27,115.65,500.0,96.135,96.4684,96.085,96.4017,500.0
2021-11-08 15:20:00,115.75,115.76,115.36,115.45,2069.0,96.4851,96.4934,96.16,96.235,2069.0
2021-11-08 15:30:00,115.54,116.12,115.54,115.93,3000.0,96.31,96.7935,96.31,96.6351,3000.0
2021-11-08 15:40:00,115.9,115.93,115.62,115.62,3174.0,96.6101,96.6351,96.3767,96.3767,3174.0
2021-11-08 15:50:00,115.67,115.89,115.65,115.7,3747.0,96.4184,96.6018,96.4017,96.4434,3747.0
2021-11-09 09:30:00,114.9,116.06,114.51,114.79,8523.0,96.2004,97.1716,95.8738,96.1083,8523.0
2021-11-09 09:40:00,114.2,114.2,113.19,113.19,4144.0,95.6143,95.6143,94.7687,94.7687,4144.0
2021-11-09 09:50:00,113.38,113.98,112.84,112.84,26125.0,94.9277,95.4301,94.4756,94.4756,26125.0
2021-11-09 10:00:00,113.22,113.22,112.33,112.65,6452.0,94.7938,94.7938,94.0486,94.3165,6452.0
2021-11-09 10:10:00,112.34,112.85,112.29,112.61,1900.0,94.057,94.484,94.0151,94.2831,1900.0
2021-11-09 10:20:00,112.58,112.85,112.25,112.85,2326.0,94.2579,94.484,93.9816,94.484,2326.0
2021-11-09 10:30:00,112.9,112.9,112.6,112.7,1715.0,94.5259,94.5259,94.2747,94.3584,1715.0
2021-11-09 10:40:00,112.68,112.8,112.58,112.73,2300.0,94.3417,94.4421,94.2579,94.3835,2300.0
2021-11-09 10:50:00,112.32,112.77,112.15,112.77,5358.0,94.0402,94.417,93.8979,94.417,5358.0
2021-11-09 11:00:00,112.96,113.15,112.75,113.11,1400.0,94.5761,94.7352,94.4003,94.7017,1400.0
2021-11-09 11:10:00,112.87,113.1,112.77,112.9,4325.0,94.5007,94.6933,94.417,94.5259,4325.0
2021-11-09 11:20:00,112.83,113.13,112.83,113.13,1433.0,94.4672,94.7184,94.4672,94.7184,1433.0
2021-11-09 11:30:00,112.88,112.88,112.47,112.47,800.0,94.5091,94.5091,94.1658,94.1658,800.0
2021-11-09 11:40:00,112.52,112.55,112.23,112.23,999.0,94.2077,94.2328,93.9649,93.9649,999.0
2021-11-09 11:50:00,112.03,112.03,111.32,111.32,2350.0,93.7974,93.7974,93.203,93.203,2350.0
2021-11-09 12:00:00,111.0,111.03,110.75,110.97,1425.0,92.9351,92.9602,92.7258,92.91,1425.0
2021-11-09 12:10:00,111.18,111.45,111.18,111.45,2800.0,93.0858,93.3118,93.0858,93.3118,2800.0
2021-11-09 12:20:00,111.78,111.8,111.67,111.8,400.0,93.5881,93.6049,93.496,93.6049,400.0
2021-11-09 12:30:00,112.05,112.05,111.95,111.95,300.0,93.8142,93.8142,93.7305,93.7305,300.0
2021-11-09 12:40:00,112.15,112.31,111.97,111.97,982.0,93.8979,94.0319,93.7472,93.7472,982.0
2021-11-09 12:50:00,111.99,112.0,111.71,111.71,387.0,93.764,93.7723,93.5295,93.5295,387.0
2021-11-09 13:00:00,111.76,111.88,111.64,111.88,1000.0,93.5714,93.6719,93.4709,93.6719,1000.0
2021-11-09 13:10:00,111.99,111.99,111.84,111.9,900.0,93.764,93.764,93.6384,93.6886,900.0
2021-11-09 13:20:00,111.95,112.0,111.85,111.85,1000.0,93.7305,93.7723,93.6467,93.6467,1000.0
2021-11-09 13:30:00,111.96,112.35,111.94,112.34,1604.0,93.7388,94.0654,93.7221,94.057,1604.0
2021-11-09 13:40:00,112.38,112.38,112.09,112.09,1356.0,94.0905,94.0905,93.8477,93.8477,1356.0
2021-11-09 13:50:00,112.09,112.09,111.71,111.74,1983.0,93.8477,93.8477,93.5295,93.5546,1983.0
2021-11-09 14:00:00,111.84,112.15,111.84,112.05,1200.0,93.6384,93.8979,93.6384,93.8142,1200.0
2021-11-09 14:10:00,112.19,112.57,112.19,112.5,1883.0,93.9314,94.2496,93.9314,94.191,1883.0
2021-11-09 14:20:00,112.62,112.7,112.56,112.56,2385.0,94.2914,94.3584,94.2412,94.2412,2385.0
2021-11-09 14:30:00,112.6,112.68,112.47,112.47,1800.0,94.2747,94.3417,94.1658,94.1658,1800.0
2021-11-09 14:40:00,112.47,112.78,112.47,112.74,1900.0,94.1658,94.4254,94.1658,94.3919,1900.0
2021-11-09 14:50:00,112.66,112.9,112.64,112.84,2300.0,94.3249,94.5259,94.3082,94.4756,2300.0
2021-11-09 15:00:00,112.67,112.99,112.66,112.97,1672.0,94.3333,94.6012,94.3249,94.5845,1672.0
2021-11-09 15:10:00,112.99,113.01,112.59,112.59,2200.0,94.6012,94.618,94.2663,94.2663,2200.0
2021-11-09 15:20:00,112.5,113.3,112.5,113.06,4937.0,94.191,94.8608,94.191,94.6598,4937.0
2021-11-09 15:30:00,113.07,113.49,112.91,113.45,3903.0,94.6682,95.0198,94.5342,94.9863,3903.0
2021-11-09 15:40:00,113.52,113.52,113.32,113.32,3049.0,95.045,95.045,94.8775,94.8775,3049.0
2021-11-09 15:50:00,113.38,113.49,112.82,112.97,11952.0,94.9277,95.0198,94.4589,94.5845,11952.0
2021-11-10 09:30:00,112.0,112.34,111.7,111.76,1430.0,93.7723,94.057,93.5212,93.5714,1430.0
2021-11-10 09:40:00,111.81,111.97,111.4,111.8,1300.0,93.6133,93.7472,93.27,93.6049,1300.0
2021-11-10 09:50:00,111.75,112.0,111.75,112.0,798.0,93.563,93.7723,93.563,93.7723,798.0
2021-11-10 10:00:00,111.53,111.56,111.33,111.33,957.0,93.3788,93.4039,93.2114,93.2114,957.0
2021-11-10 10:10:00,111.43,111.44,110.94,110.94,2200.0,93.2951,93.3035,92.8848,92.8848,2200.0
2021-11-10 10:20:00,111.07,111.18,110.75,111.18,1575.0,92.9937,93.0858,92.7258,93.0858,1575.0
2021-11-10 10:30:00,111.11,111.46,110.97,111.46,475.0,93.0272,93.3202,92.91,93.3202,475.0
2021-11-10 10:40:00,110.89,110.89,110.05,110.05,604.0,92.843,92.843,92.1397,92.1397,604.0
2021-11-10 10:50:00,110.02,110.02,109.54,109.73,4315.0,92.1146,92.1146,91.7127,91.8718,4315.0
2021-11-10 11:00:00,109.7,110.01,109.6,109.86,5843.0,91.8466,92.1062,91.7629,91.9806,5843.0
2021-11-10 11:10:00,109.8,109.92,109.8,109.91,1200.0,91.9304,92.0308,91.9304,92.0225,1200.0
2021-11-10 11:20:00,109.96,110.22,109.82,110.15,1824.0,92.0643,92.282,91.9471,92.2234,1824.0
2021-11-10 11:30:00,110.04,110.06,109.83,110.04,900.0,92.1313,92.1481,91.9555,92.1313,900.0
2021-11-10 11:40:00,109.93,109.93,109.65,109.65,700.0,92.0392,92.0392,91.8048,91.8048,700.0
2021-11-10 11:50:00,109.93,109.94,109.93,109.94,342.0,92.0392,92.0476,92.0392,92.0476,342.0
2021-11-10 12:00:00,110.01,110.04,109.6,109.6,923.0,92.1062,92.1313,91.7629,91.7629,923.0
2021-11-10 12:10:00,109.5,109.62,109.5,109.61,1066.0,91.6792,91.7797,91.6792,91.7713,1066.0
2021-11-10 12:20:00,109.62,109.62,109.3,109.3,466.0,91.7797,91.7797,91.5117,91.5117,466.0
2021-11-10 12:30:00,109.35,109.44,109.35,109.44,300.0,91.5536,91.629,91.5536,91.629,300.0
2021-11-10 12:40:00,109.46,109.48,108.93,108.93,2600.0,91.6457,91.6625,91.202,91.202,2600.0
2021-11-10 12:50:00,108.76,109.0,108.75,109.0,1254.0,91.0596,91.2606,91.0513,91.2606,1254.0
2021-11-10 13:00:00,109.0,109.01,108.76,108.82,1400.0,91.2606,91.2689,91.0596,91.1099,1400.0
2021-11-10 13:10:00,109.35,109.35,108.84,108.84,800.0,91.5536,91.5536,91.1266,91.1266,800.0
2021-11-10 13:20:00,108.73,108.73,108.17,108.46,3300.0,91.0345,91.0345,90.5657,90.8085,3300.0
2021-11-10 13:30:00,108.45,108.71,108.07,108.08,2044.0,90.8001,91.0178,90.4819,90.4903,2044.0
2021-11-10 13:40:00,108.02,108.02,106.74,106.75,6782.0,90.4401,90.4401,89.3684,89.3768,6782.0
2021-11-10 13:50:00,106.67,106.74,106.35,106.43,3185.0,89.3098,89.3684,89.0418,89.1088,3185.0
2021-11-10 14:00:00,106.58,106.7,106.2,106.61,3678.0,89.2344,89.3349,88.9163,89.2595,3678.0
2021-11-10 14:10:00,106.66,106.83,106.26,106.83,3757.0,89.3014,89.4437,88.9665,89.4437,3757.0
2021-11-10 14:20:00,106.78,106.91,106.11,106.11,3925.0,89.4019,89.5107,88.8409,88.8409,3925.0
2021-11-10 14:30:00,106.05,106.67,105.9,106.67,3370.0,88.7907,89.3098,88.6651,89.3098,3370.0
2021-11-10 14:40:00,106.7,106.7,105.91,106.53,5351.0,89.3349,89.3349,88.6735,89.1926,5351.0
2021-11-10 14:50:00,106.64,106.75,106.09,106.22,4620.0,89.2847,89.3768,88.8242,88.933,4620.0
2021-11-10 15:00:00,106.28,106.32,105.68,106.12,2621.0,88.9832,89.0167,88.4809,88.8493,2621.0
2021-11-10 15:10:00,106.11,107.11,106.11,107.11,2165.0,88.8409,89.6782,88.8409,89.6782,2165.0
2021-11-10 15:20:00,107.67,107.72,107.33,107.33,3000.0,90.147,90.1889,89.8624,89.8624,3000.0
2021-11-10 15:30:00,107.35,107.51,107.14,107.51,3919.0,89.8791,90.0131,89.7033,90.0131,3919.0
2021-11-10 15:40:00,107.55,107.55,106.71,106.73,4906.0,90.0466,90.0466,89.3433,89.36,4906.0
2021-11-10 15:50:00,106.76,107.4,106.76,107.15,9403.0,89.3851,89.921,89.3851,89.7117,9403.0
2021-11-11 09:30:00,107.73,108.76,107.72,108.64,4005.0,90.1973,91.0596,90.1889,90.9592,4005.0
2021-11-11 09:40:00,108.66,109.13,108.66,108.95,1586.0,90.9759,91.3694,90.9759,91.2187,1586.0
2021-11-11 09:50:00,108.64,109.15,108.64,109.02,1816.0,90.9592,91.3862,90.9592,91.2773,1816.0
2021-11-11 10:00:00,108.93,109.15,108.9,109.04,1500.0,91.202,91.3862,91.1768,91.2941,1500.0
2021-11-11 10:10:00,109.31,109.65,109.14,109.14,800.0,91.5201,91.8048,91.3778,91.3778,800.0
2021-11-11 10:20:00,109.15,109.16,108.51,108.57,2872.0,91.3862,91.3945,90.8503,90.9006,2872.0
2021-11-11 10:30:00,108.48,108.74,108.0,108.74,1709.0,90.8252,91.0429,90.4233,91.0429,1709.0
2021-11-11 10:40:00,108.61,108.61,108.18,108.33,1500.0,90.934,90.934,90.574,90.6996,1500.0
2021-11-11 10:50:00,108.4,108.9,108.4,108.9,5394.0,90.7582,91.1768,90.7582,91.1768,5394.0
2021-11-11 11:00:00,108.86,109.25,108.81,109.2,1400.0,91.1434,91.4699,91.1015,91.428,1400.0
2021-11-11 11:10:00,109.31,109.32,109.06,109.27,3071.0,91.5201,91.5285,91.3108,91.4866,3071.0
2021-11-11 11:20:00,109.19,109.32,108.81,108.81,6750.0,91.4196,91.5285,91.1015,91.1015,6750.0
2021-11-11 11:30:00,108.7,109.34,108.63,109.23,3503.0,91.0094,91.5452,90.9508,91.4531,3503.0
2021-11-11 11:40:00,109.22,109.42,109.2,109.3,600.0,91.4448,91.6122,91.428,91.5117,600.0
2021-11-11 11:50:00,109.35,109.53,109.15,109.15,1700.0,91.5536,91.7043,91.3862,91.3862,1700.0
2021-11-11 12:00:00,109.3,109.31,109.07,109.29,1931.0,91.5117,91.5201,91.3192,91.5034,1931.0
2021-11-11 12:10:00,109.14,109.23,109.01,109.01,800.0,91.3778,91.4531,91.2689,91.2689,800.0
2021-11-11 12:20:00,109.12,109.74,109.12,109.74,500.0,91.361,91.8801,91.361,91.8801,500.0
2021-11-11 12:30:00,109.68,109.72,109.59,109.61,1400.0,91.8299,91.8634,91.7545,91.7713,1400.0
2021-11-11 12:40:00,109.9,109.91,109.67,109.67,1300.0,92.0141,92.0225,91.8215,91.8215,1300.0
2021-11-11 12:50:00,109.8,109.8,109.48,109.48,1300.0,91.9304,91.9304,91.6625,91.6625,1300.0
2021-11-11 13:00:00,109.53,109.66,109.21,109.21,1900.0,91.7043,91.8132,91.4364,91.4364,1900.0
2021-11-11 13:10:00,109.23,109.65,109.23,109.35,4273.0,91.4531,91.8048,91.4531,91.5536,4273.0
2021-11-11 13:20:00,109.39,109.5,109.3,109.5,1004.0,91.5871,91.6792,91.5117,91.6792,1004.0
2021-11-11 13:30:00,109.47,109.51,109.38,109.44,1622.0,91.6541,91.6876,91.5787,91.629,1622.0
2021-11-11 13:40:00,109.35,109.49,109.35,109.42,1000.0,91.5536,91.6708,91.5536,91.6122,1000.0
2021-11-11 13:50:00,109.42,109.42,109.23,109.28,2200.0,91.6122,91.6122,91.4531,91.495,2200.0
2021-11-11 14:00:00,109.35,109.35,109.03,109.07,1400.0,91.5536,91.5536,91.2857,91.3192,1400.0
2021-11-11 14:10:00,109.1,109.1,108.82,108.95,2847.0,91.3443,91.3443,91.1099,91.2187,2847.0
2021-11-11 14:20:00,108.89,109.03,108.75,108.75,2602.0,91.1685,91.2857,91.0513,91.0513,2602.0
2021-11-11 14:30:00,108.81,108.81,108.67,108.69,1764.0,91.1015,91.1015,90.9843,91.001,1764.0
2021-11-11 14:40:00,108.73,108.86,108.64,108.64,1250.0,91.0345,91.1434,90.9592,90.9592,1250.0
2021-11-11 14:50:00,108.64,108.75,108.54,108.75,1700.0,90.9592,91.0513,90.8754,91.0513,1700.0
2021-11-11 15:00:00,108.78,108.95,108.73,108.85,2200.0,91.0764,91.2187,91.0345,91.135,2200.0
2021-11-11 15:10:00,108.75,108.75,108.6,108.75,2293.0,91.0513,91.0513,90.9257,91.0513,2293.0
2021-11-11 15:20:00,108.72,108.92,108.71,108.91,5699.0,91.0261,91.1936,91.0178,91.1852,5699.0
2021-11-11 15:30:00,108.93,109.0,108.69,108.77,6000.0,91.202,91.2606,91.001,91.068,6000.0
2021-11-11 15:40:00,108.8,108.88,108.69,108.69,3434.0,91.0931,91.1601,91.001,91.001,3434.0
2021-11-11 15:50:00,108.73,108.92,108.62,108.78,8174.0,91.0345,91.1936,90.9424,91.0764,8174.0
2021-11-12 09:30:00,108.02,109.47,107.72,109.47,2909.0,90.4401,91.6541,90.1889,91.6541,2909.0
2021-11-12 09:40:00,109.51,110.53,109.42,110.26,6598.0,91.6876,92.5416,91.6122,92.3155,6598.0
2021-11-12 09:50:00,110.27,110.27,109.93,110.03,1700.0,92.3239,92.3239,92.0392,92.1229,1700.0
2021-11-12 10:00:00,110.03,110.46,109.69,110.46,4998.0,92.1229,92.483,91.8383,92.483,4998.0
2021-11-12 10:10:00,110.46,110.56,110.09,110.47,7552.0,92.483,92.5667,92.1732,92.4913,7552.0
2021-11-12 10:20:00,110.44,110.91,110.35,110.77,4000.0,92.4662,92.8597,92.3909,92.7425,4000.0
2021-11-12 10:30:00,110.65,110.65,109.86,109.87,3100.0,92.642,92.642,91.9806,91.989,3100.0
2021-11-12 10:40:00,109.82,109.95,109.53,109.75,2600.0,91.9471,92.056,91.7043,91.8885,2600.0
2021-11-12 10:50:00,109.9,109.9,109.08,109.25,1918.0,92.0141,92.0141,91.3276,91.4699,1918.0
2021-11-12 11:00:00,109.48,109.51,109.07,109.07,2300.0,91.6625,91.6876,91.3192,91.3192,2300.0
2021-11-12 11:10:00,108.89,109.13,108.86,109.03,1500.0,91.1685,91.3694,91.1434,91.2857,1500.0
2021-11-12 11:20:00,109.21,109.48,109.21,109.23,900.0,91.4364,91.6625,91.4364,91.4531,900.0
2021-11-12 11:30:00,109.17,109.52,109.0,109.34,2594.0,91.4029,91.6959,91.2606,91.5452,2594.0
2021-11-12 11:40:00,109.4,109.74,109.4,109.7,1000.0,91.5955,91.8801,91.5955,91.8466,1000.0
2021-11-12 11:50:00,109.58,109.69,109.48,109.53,800.0,91.7462,91.8383,91.6625,91.7043,800.0
2021-11-12 12:00:00,109.53,109.77,109.29,109.29,1200.0,91.7043,91.9053,91.5034,91.5034,1200.0
2021-11-12 12:10:00,109.42,109.59,109.38,109.59,900.0,91.6122,91.7545,91.5787,91.7545,900.0
2021-11-12 12:20:00,109.76,109.76,109.33,109.41,2100.0,91.8969,91.8969,91.5369,91.6038,2100.0
2021-11-12 12:30:00,109.48,109.57,109.46,109.46,1800.0,91.6625,91.7378,91.6457,91.6457,1800.0
2021-11-12 12:40:00,109.48,109.48,109.32,109.32,1500.0,91.6625,91.6625,91.5285,91.5285,1500.0
2021-11-12 12:50:00,109.32,109.46,109.31,109.46,900.0,91.5285,91.6457,91.5201,91.6457,900.0
2021-11-12 13:00:00,109.39,109.42,109.18,109.3,1500.0,91.5871,91.6122,91.4113,91.5117,1500.0
2021-11-12 13:10:00,109.36,109.48,109.36,109.44,1550.0,91.562,91.6625,91.562,91.629,1550.0
2021-11-12 13:20:00,109.47,109.65,109.47,109.62,1400.0,91.6541,91.8048,91.6541,91.7797,1400.0
2021-11-12 13:30:00,109.53,109.53,109.24,109.24,1200.0,91.7043,91.7043,91.4615,91.4615,1200.0
2021-11-12 13:40:00,109.11,109.11,108.88,108.88,700.0,91.3527,91.3527,91.1601,91.1601,700.0
2021-11-12 13:50:00,108.93,109.05,108.91,109.05,1175.0,91.202,91.3024,91.1852,91.3024,1175.0
2021-11-12 14:00:00,109.18,109.22,109.18,109.22,300.0,91.4113,91.4448,91.4113,91.4448,300.0
2021-11-12 14:10:00,109.35,109.51,109.3,109.47,1300.0,91.5536,91.6876,91.5117,91.6541,1300.0
2021-11-12 14:20:00,109.49,109.59,109.42,109.44,1100.0,91.6708,91.7545,91.6122,91.629,1100.0
2021-11-12 14:30:00,109.52,109.52,109.49,109.49,700.0,91.6959,91.6959,91.6708,91.6708,700.0
2021-11-12 14:40:00,109.44,109.44,109.34,109.34,1900.0,91.629,91.629,91.5452,91.5452,1900.0
2021-11-12 14:50:00,109.32,109.38,109.27,109.28,1100.0,91.5285,91.5787,91.4866,91.495,1100.0
2021-11-12 15:00:00,109.38,109.38,109.28,109.33,1100.0,91.5787,91.5787,91.495,91.5369,1100.0
2021-11-12 15:10:00,109.39,109.39,109.33,109.33,800.0,91.5871,91.5871,91.5369,91.5369,800.0
2021-11-12 15:20:00,109.37,109.55,109.2,109.55,2315.0,91.5704,91.7211,91.428,91.7211,2315.0
2021-11-12 15:30:00,109.57,109.57,109.2,109.36,3746.0,91.7378,91.7378,91.428,91.562,3746.0
2021-11-12 15:40:00,109.41,109.41,109.17,109.33,3155.0,91.6038,91.6038,91.4029,91.5369,3155.0
2021-11-12 15:50:00,109.57,110.0,109.54,110.0,7987.0,91.7378,92.0978,91.7127,92.0978,7987.0
2021-11-15 09:30:00,109.6,109.92,108.53,108.53,3888.0,91.7629,92.0308,90.8671,90.8671,3888.0
2021-11-15 09:40:00,108.48,108.5,106.79,107.22,3577.0,90.8252,90.8419,89.4102,89.7703,3577.0
2021-11-15 09:50:00,107.23,108.4,107.15,108.12,2500.0,89.7786,90.7582,89.7117,90.5238,2500.0
2021-11-15 10:00:00,108.16,108.21,107.73,107.89,1700.0,90.5573,90.5991,90.1973,90.3312,1700.0
2021-11-15 10:10:00,107.91,108.77,107.91,108.77,5158.0,90.348,91.068,90.348,91.068,5158.0
2021-11-15 10:20:00,108.77,108.94,108.39,108.5,5995.0,91.068,91.2103,90.7498,90.8419,5995.0
2021-11-15 10:30:00,108.5,109.15,108.5,109.1,2626.0,90.8419,91.3862,90.8419,91.3443,2626.0
2021-11-15 10:40:00,108.96,109.57,108.96,109.45,600.0,91.2271,91.7378,91.2271,91.6373,600.0
2021-11-15 10:50:00,109.36,109.49,109.04,109.04,1890.0,91.562,91.6708,91.2941,91.2941,1890.0
2021-11-15 11:00:00,109.2,109.55,109.2,109.55,2100.0,91.428,91.7211,91.428,91.7211,2100.0
2021-11-15 11:10:00,109.38,109.39,108.99,109.05,1000.0,91.5787,91.5871,91.2522,91.3024,1000.0
2021-11-15 11:20:00,109.13,109.15,108.97,109.12,4387.0,91.3694,91.3862,91.2355,91.361,4387.0
2021-11-15 11:30:00,109.26,109.51,109.26,109.51,557.0,91.4783,91.6876,91.4783,91.6876,557.0
2021-11-15 11:40:00,109.51,109.58,109.28,109.48,800.0,91.6876,91.7462,91.495,91.6625,800.0
2021-11-15 11:50:00,109.43,109.43,109.2,109.2,1000.0,91.6206,91.6206,91.428,91.428,1000.0
2021-11-15 12:00:00,109.19,109.19,108.8,108.8,1200.0,91.4196,91.4196,91.0931,91.0931,1200.0
2021-11-15 12:10:00,108.74,108.96,108.74,108.96,862.0,91.0429,91.2271,91.0429,91.2271,862.0
2021-11-15 12:20:00,109.13,109.32,109.1,109.29,1200.0,91.3694,91.5285,91.3443,91.5034,1200.0
2021-11-15 12:30:00,109.28,109.7,109.28,109.7,1148.0,91.495,91.8466,91.495,91.8466,1148.0
2021-11-15 12:40:00,109.86,110.07,109.7,110.07,1987.0,91.9806,92.1564,91.8466,92.1564,1987.0
2021-11-15 12:50:00,110.11,110.56,110.11,110.46,1092.0,92.1899,92.5667,92.1899,92.483,1092.0
2021-11-15 13:00:00,110.51,110.73,110.5,110.66,1300.0,92.5248,92.709,92.5164,92.6504,1300.0
2021-11-15 13:10:00,110.69,110.77,110.58,110.72,985.0,92.6755,92.7425,92.5834,92.7006,985.0
2021-11-15 13:20:00,110.89,110.92,110.76,110.85,1600.0,92.843,92.8681,92.7341,92.8095,1600.0
2021-11-15 13:30:00,110.97,111.39,110.97,111.39,1225.0,92.91,93.2616,92.91,93.2616,1225.0
2021-11-15 13:40:00,111.36,111.4,111.23,111.4,584.0,93.2365,93.27,93.1276,93.27,584.0
2021-11-15 13:50:00,111.29,111.31,111.2,111.27,1660.0,93.1779,93.1946,93.1025,93.1611,1660.0
2021-11-15 14:00:00,111.35,111.73,111.21,111.46,6500.0,93.2281,93.5463,93.1109,93.3202,6500.0
2021-11-15 14:10:00,111.54,111.83,111.5,111.65,1364.0,93.3872,93.63,93.3537,93.4793,1364.0
2021-11-15 14:20:00,111.54,111.55,111.25,111.42,1000.0,93.3872,93.3956,93.1444,93.2867,1000.0
2021-11-15 14:30:00,111.34,111.44,111.34,111.42,895.0,93.2197,93.3035,93.2197,93.2867,895.0
2021-11-15 14:40:00,111.41,111.53,111.36,111.47,900.0,93.2783,93.3788,93.2365,93.3286,900.0
2021-11-15 14:50:00,111.43,111.7,111.3,111.7,1100.0,93.2951,93.5212,93.1863,93.5212,1100.0
2021-11-15 15:00:00,111.81,111.81,111.6,111.74,1300.0,93.6133,93.6133,93.4374,93.5546,1300.0
2021-11-15 15:10:00,111.74,111.74,111.46,111.46,1661.0,93.5546,93.5546,93.3202,93.3202,1661.0
2021-11-15 15:20:00,111.44,111.58,111.33,111.37,1958.0,93.3035,93.4207,93.2114,93.2449,1958.0
2021-11-15 15:30:00,111.34,111.39,111.2,111.34,2000.0,93.2197,93.2616,93.1025,93.2197,2000.0
2021-11-15 15:40:00,111.3,111.38,111.18,111.2,3210.0,93.1863,93.2532,93.0858,93.1025,3210.0
2021-11-15 15:50:00,111.17,111.18,111.0,111.15,5121.0,93.0774,93.0858,92.9351,93.0607,5121.0
2021-11-16 09:30:00,112.0,112.09,111.08,111.22,2409.0,93.7723,93.8477,93.0021,93.1193,2409.0
2021-11-16 09:40:00,111.21,111.96,111.02,111.96,1009.0,93.1109,93.7388,92.9518,93.7388,1009.0
2021-11-16 09:50:00,111.53,111.67,111.16,111.19,500.0,93.3788,93.496,93.069,93.0942,500.0
2021-11-16 10:00:00,111.35,111.37,110.6,110.63,1386.0,93.2281,93.2449,92.6002,92.6253,1386.0
2021-11-16 10:10:00,110.66,110.78,109.78,109.78,2230.0,92.6504,92.7509,91.9136,91.9136,2230.0
2021-11-16 10:20:00,110.31,110.44,110.19,110.19,400.0,92.3574,92.4662,92.2569,92.2569,400.0
2021-11-16 10:30:00,110.31,110.69,110.31,110.36,300.0,92.3574,92.6755,92.3574,92.3992,300.0
2021-11-16 10:40:00,110.13,110.2,109.82,109.82,1200.0,92.2067,92.2653,91.9471,91.9471,1200.0
2021-11-16 10:50:00,109.76,110.28,109.76,110.28,2786.0,91.8969,92.3323,91.8969,92.3323,2786.0
2021-11-16 11:00:00,110.23,110.36,110.08,110.18,5326.0,92.2904,92.3992,92.1648,92.2485,5326.0
2021-11-16 11:10:00,110.05,110.56,110.05,110.31,700.0,92.1397,92.5667,92.1397,92.3574,700.0
2021-11-16 11:20:00,110.45,110.61,110.45,110.45,2975.0,92.4746,92.6085,92.4746,92.4746,2975.0
2021-11-16 11:30:00,110.71,110.74,110.59,110.61,800.0,92.6923,92.7174,92.5918,92.6085,800.0
2021-11-16 11:40:00,110.74,111.27,110.73,111.27,889.0,92.7174,93.1611,92.709,93.1611,889.0
2021-11-16 11:50:00,111.41,111.55,111.35,111.37,1678.0,93.2783,93.3956,93.2281,93.2449,1678.0
2021-11-16 12:00:00,111.45,111.93,111.45,111.93,796.0,93.3118,93.7137,93.3118,93.7137,796.0
2021-11-16 12:10:00,111.92,112.21,111.92,112.04,2037.0,93.7053,93.9482,93.7053,93.8058,2037.0
2021-11-16 12:20:00,111.98,112.53,111.94,112.47,2153.0,93.7556,94.2161,93.7221,94.1658,2153.0
2021-11-16 12:30:00,112.5,112.61,112.31,112.33,2350.0,94.191,94.2831,94.0319,94.0486,2350.0
2021-11-16 12:40:00,112.41,112.41,112.22,112.22,1200.0,94.1156,94.1156,93.9565,93.9565,1200.0
2021-11-16 12:50:00,112.24,112.38,112.22,112.27,1700.0,93.9733,94.0905,93.9565,93.9984,1700.0
2021-11-16 13:00:00,112.27,112.36,112.13,112.22,1500.0,93.9984,94.0737,93.8812,93.9565,1500.0
2021-11-16 13:10:00,112.2,112.22,112.09,112.22,600.0,93.9398,93.9565,93.8477,93.9565,600.0
2021-11-16 13:20:00,112.18,112.19,112.03,112.13,1300.0,93.923,93.9314,93.7974,93.8812,1300.0
2021-11-16 13:30:00,112.21,112.21,111.84,111.84,4752.0,93.9482,93.9482,93.6384,93.6384,4752.0
2021-11-16 13:40:00,111.94,112.06,111.92,112.04,1200.0,93.7221,93.8226,93.7053,93.8058,1200.0
2021-11-16 13:50:00,112.02,112.17,111.92,111.92,700.0,93.7891,93.9147,93.7053,93.7053,700.0
2021-11-16 14:00:00,111.93,112.02,111.81,111.81,700.0,93.7137,93.7891,93.6133,93.6133,700.0
2021-11-16 14:10:00,112.0,112.0,111.93,111.93,1488.0,93.7723,93.7723,93.7137,93.7137,1488.0
2021-11-16 14:20:00,111.96,112.02,111.82,111.82,500.0,93.7388,93.7891,93.6216,93.6216,500.0
2021-11-16 14:30:00,111.86,112.06,111.86,112.0,1081.0,93.6551,93.8226,93.6551,93.7723,1081.0
2021-11-16 14:40:00,112.06,112.06,111.83,111.83,1200.0,93.8226,93.8226,93.63,93.63,1200.0
2021-11-16 14:50:00,111.73,111.73,111.46,111.46,300.0,93.5463,93.5463,93.3202,93.3202,300.0
2021-11-16 15:00:00,111.55,111.62,111.5,111.62,600.0,93.3956,93.4542,93.3537,93.4542,600.0
2021-11-16 15:10:00,111.58,111.71,111.58,111.63,816.0,93.4207,93.5295,93.4207,93.4625,816.0
2021-11-16 15:20:00,111.5,111.53,111.02,111.18,2700.0,93.3537,93.3788,92.9518,93.0858,2700.0
2021-11-16 15:30:00,111.16,111.23,110.96,110.96,2200.0,93.069,93.1276,92.9016,92.9016,2200.0
2021-11-16 15:40:00,110.86,110.89,110.65,110.72,3473.0,92.8179,92.843,92.642,92.7006,3473.0
2021-11-16 15:50:00,110.65,110.66,110.05,110.24,10840.0,92.642,92.6504,92.1397,92.2988,10840.0
2021-11-17 09:30:00,108.04,108.48,107.51,108.47,3500.0,90.4568,90.8252,90.0131,90.8168,3500.0
2021-11-17 09:40:00,108.63,109.85,108.63,109.85,2780.0,90.9508,91.9722,90.9508,91.9722,2780.0
2021-11-17 09:50:00,110.0,110.11,109.75,109.8,1948.0,92.0978,92.1899,91.8885,91.9304,1948.0
2021-11-17 10:00:00,109.73,110.78,109.64,110.5,1860.0,91.8718,92.7509,91.7964,92.5164,1860.0
2021-11-17 10:10:00,110.48,110.56,110.19,110.52,4345.0,92.4997,92.5667,92.2569,92.5332,4345.0
2021-11-17 10:20:00,110.31,110.87,110.11,110.65,3150.0,92.3574,92.8262,92.1899,92.642,3150.0
2021-11-17 10:30:00,110.53,110.82,110.53,110.67,1700.0,92.5416,92.7844,92.5416,92.6588,1700.0
2021-11-17 10:40:00,110.7,110.73,110.36,110.43,1860.0,92.6839,92.709,92.3992,92.4578,1860.0
2021-11-17 10:50:00,110.35,110.42,110.1,110.42,1092.0,92.3909,92.4495,92.1815,92.4495,1092.0
2021-11-17 11:00:00,110.53,110.53,110.03,110.08,1569.0,92.5416,92.5416,92.1229,92.1648,1569.0
2021-11-17 11:10:00,110.05,110.05,109.51,109.51,500.0,92.1397,92.1397,91.6876,91.6876,500.0
2021-11-17 11:20:00,109.18,109.18,108.85,109.01,2296.0,91.4113,91.4113,91.135,91.2689,2296.0
2021-11-17 11:30:00,109.04,109.2,108.91,109.2,400.0,91.2941,91.428,91.1852,91.428,400.0
2021-11-17 11:40:00,109.35,109.35,108.89,108.93,2359.0,91.5536,91.5536,91.1685,91.202,2359.0
2021-11-17 11:50:00,109.0,109.08,108.79,109.01,1200.0,91.2606,91.3276,91.0847,91.2689,1200.0
2021-11-17 12:00:00,109.22,109.22,108.94,108.94,1100.0,91.4448,91.4448,91.2103,91.2103,1100.0
2021-11-17 12:10:00,108.82,108.82,108.57,108.57,400.0,91.1099,91.1099,90.9006,90.9006,400.0
2021-11-17 12:20:00,108.38,108.38,108.3,108.35,2173.0,90.7415,90.7415,90.6745,90.7164,2173.0
2021-11-17 12:30:00,108.31,108.41,108.13,108.33,1546.0,90.6829,90.7666,90.5322,90.6996,1546.0
2021-11-17 12:40:00,108.35,108.43,108.17,108.38,1700.0,90.7164,90.7833,90.5657,90.7415,1700.0
2021-11-17 12:50:00,108.53,108.7,108.25,108.62,2501.0,90.8671,91.0094,90.6326,90.9424,2501.0
2021-11-17 13:00:00,108.58,108.81,108.39,108.56,2700.0,90.9089,91.1015,90.7498,90.8922,2700.0
2021-11-17 13:10:00,108.59,108.59,108.25,108.45,1372.0,90.9173,90.9173,90.6326,90.8001,1372.0
2021-11-17 13:20:00,108.65,108.79,108.33,108.33,2200.0,90.9675,91.0847,90.6996,90.6996,2200.0
2021-11-17 13:30:00,108.76,108.82,108.23,108.23,1175.0,91.0596,91.1099,90.6159,90.6159,1175.0
2021-11-17 13:40:00,108.25,108.53,108.25,108.4,1728.0,90.6326,90.8671,90.6326,90.7582,1728.0
2021-11-17 13:50:00,108.4,108.49,107.89,107.89,7380.0,90.7582,90.8336,90.3312,90.3312,7380.0
2021-11-17 14:00:00,108.06,108.21,107.91,107.99,1300.0,90.4736,90.5991,90.348,90.4149,1300.0
2021-11-17 14:10:00,107.83,107.83,107.3,107.3,2162.0,90.281,90.281,89.8372,89.8372,2162.0
2021-11-17 14:20:00,107.32,107.63,106.99,107.63,3100.0,89.854,90.1135,89.5777,90.1135,3100.0
2021-11-17 14:30:00,107.57,107.76,107.55,107.76,2214.0,90.0633,90.2224,90.0466,90.2224,2214.0
2021-11-17 14:40:00,107.7,107.73,107.42,107.42,1202.0,90.1721,90.1973,89.9377,89.9377,1202.0
2021-11-17 14:50:00,107.36,107.36,107.05,107.26,1900.0,89.8875,89.8875,89.6279,89.8037,1900.0
2021-11-17 15:00:00,107.25,107.33,106.78,107.32,2400.0,89.7954,89.8624,89.4019,89.854,2400.0
2021-11-17 15:10:00,107.18,107.52,107.13,107.27,4515.0,89.7368,90.0214,89.6949,89.8121,4515.0
2021-11-17 15:20:00,107.2,107.3,107.08,107.1,1101.0,89.7535,89.8372,89.653,89.6698,1101.0
2021-11-17 15:30:00,107.02,107.1,106.75,106.75,3232.0,89.6028,89.6698,89.3768,89.3768,3232.0
2021-11-17 15:40:00,106.73,106.84,106.67,106.77,4215.0,89.36,89.4521,89.3098,89.3935,4215.0
2021-11-17 15:50:00,106.74,107.33,106.73,107.3,15733.0,89.3684,89.8624,89.36,89.8372,15733.0
2021-11-18 09:30:00,107.76,109.2,107.76,109.2,1118.0,90.2224,91.428,90.2224,91.428,1118.0
2021-11-18 09:40:00,108.86,109.0,108.19,108.19,879.0,91.1434,91.2606,90.5824,90.5824,879.0
2021-11-18 09:50:00,108.08,108.26,107.77,107.96,1105.0,90.4903,90.641,90.2307,90.3898,1105.0
2021-11-18 10:00:00,107.94,108.28,107.25,107.25,2525.0,90.3731,90.6577,89.7954,89.7954,2525.0
2021-11-18 10:10:00,106.97,107.08,106.5,106.72,3154.0,89.5609,89.653,89.1674,89.3516,3154.0
2021-11-18 10:20:00,106.69,106.69,105.95,105.99,2005.0,89.3265,89.3265,88.7069,88.7404,2005.0
2021-11-18 10:30:00,106.18,107.09,106.18,106.81,5362.0,88.8995,89.6614,88.8995,89.427,5362.0
2021-11-18 10:40:00,106.75,107.09,106.53,107.09,917.0,89.3768,89.6614,89.1926,89.6614,917.0
2021-11-18 10:50:00,107.23,107.62,107.23,107.62,600.0,89.7786,90.1052,89.7786,90.1052,600.0
2021-11-18 11:00:00,107.56,108.42,107.47,108.42,1336.0,90.0549,90.775,89.9796,90.775,1336.0
2021-11-18 11:10:00,108.5,109.03,108.5,108.89,1217.0,90.8419,91.2857,90.8419,91.1685,1217.0
2021-11-18 11:20:00,108.81,109.13,108.63,108.81,3106.0,91.1015,91.3694,90.9508,91.1015,3106.0
2021-11-18 11:30:00,108.72,109.5,108.72,109.37,2877.0,91.0261,91.6792,91.0261,91.5704,2877.0
2021-11-18 11:40:00,109.33,109.33,109.01,109.14,976.0,91.5369,91.5369,91.2689,91.3778,976.0
2021-11-18 11:50:00,109.08,109.72,109.0,109.62,700.0,91.3276,91.8634,91.2606,91.7797,700.0
2021-11-18 12:00:00,109.58,110.31,109.57,110.15,3595.0,91.7462,92.3574,91.7378,92.2234,3595.0
2021-11-18 12:10:00,110.03,110.03,109.71,109.88,3502.0,92.1229,92.1229,91.855,91.9974,3502.0
2021-11-18 12:20:00,110.25,110.25,110.09,110.14,751.0,92.3071,92.3071,92.1732,92.215,751.0
2021-11-18 12:30:00,110.02,110.29,109.8,109.83,1468.0,92.1146,92.3406,91.9304,91.9555,1468.0
2021-11-18 12:40:00,109.84,109.84,109.61,109.61,713.0,91.9639,91.9639,91.7713,91.7713,713.0
2021-11-18 12:50:00,109.44,109.44,109.08,109.11,933.0,91.629,91.629,91.3276,91.3527,933.0
2021-11-18 13:00:00,109.17,109.3,109.07,109.07,865.0,91.4029,91.5117,91.3192,91.3192,865.0
2021-11-18 13:10:00,109.17,109.3,109.17,109.24,300.0,91.4029,91.5117,91.4029,91.4615,300.0
2021-11-18 13:20:00,109.0,110.0,109.0,110.0,875.0,91.2606,92.0978,91.2606,92.0978,875.0
2021-11-18 13:30:00,109.98,109.98,109.8,109.8,200.0,92.0811,92.0811,91.9304,91.9304,200.0
2021-11-18 13:40:00,109.83,109.91,109.82,109.91,500.0,91.9555,92.0225,91.9471,92.0225,500.0
2021-11-18 13:50:00,109.8,109.82,109.8,109.8,455.0,91.9304,91.9471,91.9304,91.9304,455.0
2021-11-18 14:00:00,109.74,109.83,109.51,109.51,703.0,91.8801,91.9555,91.6876,91.6876,703.0
2021-11-18 14:10:00,109.44,109.44,108.91,108.91,1931.0,91.629,91.629,91.1852,91.1852,1931.0
2021-11-18 14:20:00,108.77,108.92,108.77,108.92,200.0,91.068,91.1936,91.068,91.1936,200.0
2021-11-18 14:30:00,108.59,108.98,108.59,108.84,1254.0,90.9173,91.2438,90.9173,91.1266,1254.0
2021-11-18 14:40:00,108.92,109.02,108.92,108.94,300.0,91.1936,91.2773,91.1936,91.2103,300.0
2021-11-18 14:50:00,109.2,109.2,108.99,109.07,3127.0,91.428,91.428,91.2522,91.3192,3127.0
2021-11-18 15:00:00,108.99,109.17,108.76,108.8,4235.0,91.2522,91.4029,91.0596,91.0931,4235.0
2021-11-18 15:10:00,108.83,108.98,108.71,108.77,5298.0,91.1182,91.2438,91.0178,91.068,5298.0
2021-11-18 15:20:00,108.75,108.82,108.65,108.77,4400.0,91.0513,91.1099,90.9675,91.068,4400.0
2021-11-18 15:30:00,108.73,108.81,108.29,108.29,6600.0,91.0345,91.1015,90.6661,90.6661,6600.0
2021-11-18 15:40:00,108.28,108.32,108.15,108.31,10204.0,90.6577,90.6912,90.5489,90.6829,10204.0
2021-11-18 15:50:00,108.27,108.29,107.7,107.91,24816.0,90.6494,90.6661,90.1721,90.348,24816.0
2021-11-19 09:30:00,104.52,105.59,103.27,104.0,10740.0,87.5097,88.4055,86.4631,87.0743,10740.0
2021-11-19 09:40:00,103.82,103.83,102.55,103.0,7168.0,86.9236,86.932,85.8603,86.2371,7168.0
2021-11-19 09:50:00,103.09,103.09,101.39,101.83,7618.0,86.3124,86.3124,84.8891,85.2575,7618.0
2021-11-19 10:00:00,101.65,101.86,100.87,101.21,6349.0,85.1068,85.2826,84.4537,84.7384,6349.0
2021-11-19 10:10:00,101.17,101.75,100.94,101.63,3652.0,84.7049,85.1905,84.5123,85.09,3652.0
2021-11-19 10:20:00,101.55,101.92,101.0,101.35,3517.0,85.023,85.3328,84.5625,84.8556,3517.0
2021-11-19 10:30:00,101.29,101.56,101.14,101.35,2565.0,84.8053,85.0314,84.6798,84.8556,2565.0
2021-11-19 10:40:00,101.35,101.85,101.01,101.6,3220.0,84.8556,85.2742,84.5709,85.0649,3220.0
2021-11-19 10:50:00,101.71,102.33,101.71,102.26,2209.0,85.157,85.6761,85.157,85.6175,2209.0
2021-11-19 11:00:00,102.4,103.0,102.37,102.6,7332.0,85.7347,86.2371,85.7096,85.9022,7332.0
2021-11-19 11:10:00,102.57,102.65,102.13,102.65,2700.0,85.877,85.944,85.5086,85.944,2700.0
2021-11-19 11:20:00,102.72,102.98,102.41,102.97,2000.0,86.0026,86.2203,85.7431,86.2119,2000.0
2021-11-19 11:30:00,102.87,102.87,102.03,102.03,1758.0,86.1282,86.1282,85.4249,85.4249,1758.0
2021-11-19 11:40:00,101.69,102.77,101.69,102.55,952.0,85.1403,86.0445,85.1403,85.8603,952.0
2021-11-19 11:50:00,102.25,102.5,102.19,102.4,2400.0,85.6091,85.8184,85.5589,85.7347,2400.0
2021-11-19 12:00:00,102.45,102.55,102.36,102.52,3070.0,85.7766,85.8603,85.7012,85.8352,3070.0
2021-11-19 12:10:00,102.6,102.74,102.38,102.5,3202.0,85.9022,86.0194,85.718,85.8184,3202.0
2021-11-19 12:20:00,102.79,103.23,102.79,103.23,900.0,86.0612,86.4296,86.0612,86.4296,900.0
2021-11-19 12:30:00,103.05,103.18,102.91,103.18,2700.0,86.2789,86.3878,86.1617,86.3878,2700.0
2021-11-19 12:40:00,103.05,103.06,102.84,103.0,2524.0,86.2789,86.2873,86.1031,86.2371,2524.0
2021-11-19 12:50:00,102.98,102.99,102.72,102.74,4198.0,86.2203,86.2287,86.0026,86.0194,4198.0
2021-11-19 13:00:00,102.87,103.0,102.68,102.69,3515.0,86.1282,86.2371,85.9691,85.9775,3515.0
2021-11-19 13:10:00,102.75,102.75,102.45,102.62,2046.0,86.0277,86.0277,85.7766,85.9189,2046.0
2021-11-19 13:20:00,102.7,102.7,102.39,102.39,2642.0,85.9859,85.9859,85.7263,85.7263,2642.0
2021-11-19 13:30:00,102.37,102.5,102.27,102.29,2860.0,85.7096,85.8184,85.6259,85.6426,2860.0
2021-11-19 13:40:00,102.15,102.15,102.0,102.11,2300.0,85.5254,85.5254,85.3998,85.4919,2300.0
2021-11-19 13:50:00,102.11,102.3,102.03,102.3,3838.0,85.4919,85.651,85.4249,85.651,3838.0
2021-11-19 14:00:00,102.26,102.35,102.17,102.23,2672.0,85.6175,85.6928,85.5421,85.5924,2672.0
2021-11-19 14:10:00,102.2,102.55,102.08,102.4,5305.0,85.5673,85.8603,85.4668,85.7347,5305.0
2021-11-19 14:20:00,102.39,102.67,102.33,102.33,2900.0,85.7263,85.9608,85.6761,85.6761,2900.0
2021-11-19 14:30:00,102.3,102.3,101.97,102.18,4535.0,85.651,85.651,85.3747,85.5505,4535.0
2021-11-19 14:40:00,102.15,102.2,101.94,101.95,2833.0,85.5254,85.5673,85.3496,85.3579,2833.0
2021-11-19 14:50:00,101.97,102.05,101.86,101.86,3677.0,85.3747,85.4417,85.2826,85.2826,3677.0
2021-11-19 15:00:00,101.79,102.02,101.79,101.87,4378.0,85.224,85.4165,85.224,85.291,4378.0
2021-11-19 15:10:00,101.77,101.9,101.62,101.69,3500.0,85.2072,85.3161,85.0816,85.1403,3500.0
2021-11-19 15:20:00,101.72,102.03,101.69,101.82,5153.0,85.1654,85.4249,85.1403,85.2491,5153.0
2021-11-19 15:30:00,101.81,101.86,101.61,101.77,7041.0,85.2407,85.2826,85.0733,85.2072,7041.0
2021-11-19 15:40:00,101.77,101.8,101.47,101.53,7302.0,85.2072,85.2323,84.9561,85.0063,7302.0
2021-11-19 15:50:00,101.55,102.24,101.55,102.1,17052.0,85.023,85.6007,85.023,85.4835,17052.0
2021-11-22 09:30:00,103.2,104.45,103.16,104.21,1877.0,86.4045,87.4511,86.371,87.2501,1877.0
2021-11-22 09:40:00,104.22,105.0,104.19,105.0,1102.0,87.2585,87.9116,87.2334,87.9116,1102.0
2021-11-22 09:50:00,104.86,105.08,104.66,104.91,2400.0,87.7943,87.9785,87.6269,87.8362,2400.0
2021-11-22 10:00:00,105.54,106.0,105.35,105.91,2475.0,88.3637,88.7488,88.2046,88.6735,2475.0
2021-11-22 10:10:00,105.72,106.08,105.36,105.81,737.0,88.5144,88.8158,88.213,88.5897,737.0
2021-11-22 10:20:00,106.25,106.42,105.63,105.63,3231.0,88.9581,89.1005,88.439,88.439,3231.0
2021-11-22 10:30:00,106.0,106.1,105.95,106.08,500.0,88.7488,88.8325,88.7069,88.8158,500.0
2021-11-22 10:40:00,105.86,106.5,105.83,105.89,2342.0,88.6316,89.1674,88.6065,88.6567,2342.0
2021-11-22 10:50:00,105.82,105.92,105.63,105.92,800.0,88.5981,88.6818,88.439,88.6818,800.0
2021-11-22 11:00:00,105.9,106.3,105.84,106.06,1000.0,88.6651,89.0,88.6149,88.799,1000.0
2021-11-22 11:10:00,106.0,106.65,106.0,106.54,1569.0,88.7488,89.293,88.7488,89.2009,1569.0
2021-11-22 11:20:00,106.55,106.83,106.47,106.47,1100.0,89.2093,89.4437,89.1423,89.1423,1100.0
2021-11-22 11:30:00,106.55,106.7,106.25,106.7,2200.0,89.2093,89.3349,88.9581,89.3349,2200.0
2021-11-22 11:40:00,106.58,106.58,105.76,106.09,3667.0,89.2344,89.2344,88.5479,88.8242,3667.0
2021-11-22 11:50:00,106.12,106.15,105.05,105.05,1683.0,88.8493,88.8744,87.9534,87.9534,1683.0
2021-11-22 12:00:00,105.6,105.6,105.08,105.24,7944.0,88.4139,88.4139,87.9785,88.1125,7944.0
2021-11-22 12:10:00,105.24,105.49,105.24,105.46,1607.0,88.1125,88.3218,88.1125,88.2967,1607.0
2021-11-22 12:20:00,105.47,105.87,105.47,105.67,1800.0,88.3051,88.64,88.3051,88.4725,1800.0
2021-11-22 12:30:00,106.03,106.03,105.76,105.77,3535.0,88.7739,88.7739,88.5479,88.5562,3535.0
2021-11-22 12:40:00,105.8,105.81,105.49,105.49,2756.0,88.5814,88.5897,88.3218,88.3218,2756.0
2021-11-22 12:50:00,105.15,105.58,105.15,105.55,1600.0,88.0371,88.3972,88.0371,88.372,1600.0
2021-11-22 13:00:00,105.61,106.09,105.61,105.96,400.0,88.4223,88.8242,88.4223,88.7153,400.0
2021-11-22 13:10:00,106.33,106.42,106.31,106.31,500.0,89.0251,89.1005,89.0084,89.0084,500.0
2021-11-22 13:20:00,106.31,106.55,106.31,106.43,1040.0,89.0084,89.2093,89.0084,89.1088,1040.0
2021-11-22 13:30:00,106.46,106.63,106.46,106.63,917.0,89.1339,89.2763,89.1339,89.2763,917.0
2021-11-22 13:40:00,106.7,107.06,106.7,106.95,845.0,89.3349,89.6363,89.3349,89.5442,845.0
2021-11-22 13:50:00,106.95,107.45,106.95,107.26,4311.0,89.5442,89.9628,89.5442,89.8037,4311.0
2021-11-22 14:00:00,107.27,107.66,107.23,107.23,1400.0,89.8121,90.1387,89.7786,89.7786,1400.0
2021-11-22 14:10:00,106.98,107.25,106.98,107.25,400.0,89.5693,89.7954,89.5693,89.7954,400.0
2021-11-22 14:20:00,107.3,107.71,107.26,107.67,2114.0,89.8372,90.1805,89.8037,90.147,2114.0
2021-11-22 14:30:00,107.56,107.65,107.27,107.27,800.0,90.0549,90.1303,89.8121,89.8121,800.0
2021-11-22 14:40:00,107.47,107.52,107.47,107.52,200.0,89.9796,90.0214,89.9796,90.0214,200.0
2021-11-22 14:50:00,107.74,108.03,107.74,107.93,1800.0,90.2056,90.4484,90.2056,90.3647,1800.0
2021-11-22 15:00:00,107.97,107.97,107.69,107.73,1300.0,90.3982,90.3982,90.1638,90.1973,1300.0
2021-11-22 15:10:00,107.83,107.97,107.62,107.64,1300.0,90.281,90.3982,90.1052,90.1219,1300.0
2021-11-22 15:20:00,107.75,107.76,107.6,107.66,900.0,90.214,90.2224,90.0884,90.1387,900.0
2021-11-22 15:30:00,107.61,107.61,107.0,107.0,5987.0,90.0968,90.0968,89.5861,89.5861,5987.0
2021-11-22 15:40:00,106.93,107.01,106.55,106.63,2900.0,89.5275,89.5944,89.2093,89.2763,2900.0
2021-11-22 15:50:00,106.56,106.56,105.31,105.45,10496.0,89.2177,89.2177,88.1711,88.2883,10496.0
2021-11-23 09:30:00,108.6,110.31,108.27,110.16,5090.0,90.9257,92.3574,90.6494,92.2318,5090.0
2021-11-23 09:40:00,110.43,111.16,110.36,110.82,5429.0,92.4578,93.069,92.3992,92.7844,5429.0
2021-11-23 09:50:00,110.21,110.43,109.85,110.05,7644.0,92.2736,92.4578,91.9722,92.1397,7644.0
2021-11-23 10:00:00,110.08,110.54,109.74,110.3,1807.0,92.1648,92.5499,91.8801,92.349,1807.0
2021-11-23 10:10:00,110.43,110.5,109.89,110.5,2180.0,92.4578,92.5164,92.0057,92.5164,2180.0
2021-11-23 10:20:00,110.4,110.59,109.74,109.74,4020.0,92.4327,92.5918,91.8801,91.8801,4020.0
2021-11-23 10:30:00,110.04,110.04,109.58,109.88,1400.0,92.1313,92.1313,91.7462,91.9974,1400.0
2021-11-23 10:40:00,109.42,109.8,109.32,109.79,4932.0,91.6122,91.9304,91.5285,91.922,4932.0
2021-11-23 10:50:00,109.79,109.79,108.75,108.75,2050.0,91.922,91.922,91.0513,91.0513,2050.0
2021-11-23 11:00:00,108.75,109.04,108.2,109.04,2300.0,91.0513,91.2941,90.5908,91.2941,2300.0
2021-11-23 11:10:00,109.36,109.99,109.36,109.59,1700.0,91.562,92.0895,91.562,91.7545,1700.0
2021-11-23 11:20:00,109.41,109.75,109.41,109.75,600.0,91.6038,91.8885,91.6038,91.8885,600.0
2021-11-23 11:30:00,109.65,110.55,109.65,110.51,1300.0,91.8048,92.5583,91.8048,92.5248,1300.0
2021-11-23 11:40:00,110.6,110.63,110.41,110.63,1875.0,92.6002,92.6253,92.4411,92.6253,1875.0
2021-11-23 11:50:00,110.74,110.77,110.26,110.54,1450.0,92.7174,92.7425,92.3155,92.5499,1450.0
2021-11-23 12:00:00,110.42,110.42,109.76,110.1,2143.0,92.4495,92.4495,91.8969,92.1815,2143.0
2021-11-23 12:10:00,110.23,110.31,110.13,110.13,300.0,92.2904,92.3574,92.2067,92.2067,300.0
2021-11-23 12:20:00,110.35,110.68,110.34,110.68,1396.0,92.3909,92.6672,92.3825,92.6672,1396.0
2021-11-23 12:30:00,110.69,110.8,110.58,110.8,2087.0,92.6755,92.7676,92.5834,92.7676,2087.0
2021-11-23 12:40:00,110.74,110.74,110.71,110.71,300.0,92.7174,92.7174,92.6923,92.6923,300.0
2021-11-23 12:50:00,110.21,110.31,110.12,110.21,1387.0,92.2736,92.3574,92.1983,92.2736,1387.0
2021-11-23 13:00:00,110.28,110.54,110.03,110.03,810.0,92.3323,92.5499,92.1229,92.1229,810.0
2021-11-23 13:10:00,110.02,110.03,109.76,109.93,1538.0,92.1146,92.1229,91.8969,92.0392,1538.0
2021-11-23 13:20:00,109.96,110.53,109.96,110.29,800.0,92.0643,92.5416,92.0643,92.3406,800.0
2021-11-23 13:30:00,110.2,110.38,110.15,110.38,1056.0,92.2653,92.416,92.2234,92.416,1056.0
2021-11-23 13:40:00,110.16,110.69,110.11,110.57,1831.0,92.2318,92.6755,92.1899,92.5751,1831.0
2021-11-23 13:50:00,110.55,110.76,110.47,110.54,799.0,92.5583,92.7341,92.4913,92.5499,799.0
2021-11-23 14:00:00,110.19,110.2,110.08,110.08,1000.0,92.2569,92.2653,92.1648,92.1648,1000.0
2021-11-23 14:10:00,110.13,110.16,109.85,109.96,1000.0,92.2067,92.2318,91.9722,92.0643,1000.0
2021-11-23 14:20:00,109.82,110.1,109.8,110.0,2393.0,91.9471,92.1815,91.9304,92.0978,2393.0
2021-11-23 14:30:00,109.81,109.81,109.4,109.44,1248.0,91.9387,91.9387,91.5955,91.629,1248.0
2021-11-23 14:40:00,109.41,109.86,109.33,109.86,3868.0,91.6038,91.9806,91.5369,91.9806,3868.0
2021-11-23 14:50:00,109.7,109.78,109.55,109.63,2224.0,91.8466,91.9136,91.7211,91.788,2224.0
2021-11-23 15:00:00,109.51,109.56,109.39,109.45,1700.0,91.6876,91.7294,91.5871,91.6373,1700.0
2021-11-23 15:10:00,109.37,109.41,109.11,109.11,1900.0,91.5704,91.6038,91.3527,91.3527,1900.0
2021-11-23 15:20:00,109.11,109.25,109.08,109.25,2836.0,91.3527,91.4699,91.3276,91.4699,2836.0
2021-11-23 15:30:00,109.25,109.58,109.19,109.57,3758.0,91.4699,91.7462,91.4196,91.7378,3758.0
2021-11-23 15:40:00,109.64,109.92,109.59,109.71,5800.0,91.7964,92.0308,91.7545,91.855,5800.0
2021-11-23 15:50:00,109.72,110.36,109.72,110.22,12839.0,91.8634,92.3992,91.8634,92.282,12839.0
2021-11-24 09:30:00,108.59,112.11,108.59,112.11,9339.0,90.9173,93.8644,90.9173,93.8644,9339.0
2021-11-24 09:40:00,112.12,112.64,111.73,112.28,9125.0,93.8728,94.3082,93.5463,94.0068,9125.0
2021-11-24 09:50:00,112.11,113.4,112.11,113.26,5160.0,93.8644,94.9445,93.8644,94.8273,5160.0
2021-11-24 10:00:00,113.08,113.57,112.74,113.55,6193.0,94.6766,95.0868,94.3919,95.0701,6193.0
2021-11-24 10:10:00,113.37,114.59,113.37,114.16,4239.0,94.9194,95.9408,94.9194,95.5808,4239.0
2021-11-24 10:20:00,113.98,114.2,113.78,113.9,1966.0,95.4301,95.6143,95.2626,95.3631,1966.0
2021-11-24 10:30:00,113.88,114.3,113.88,114.26,2300.0,95.3464,95.698,95.3464,95.6645,2300.0
2021-11-24 10:40:00,114.17,114.17,113.59,113.67,4176.0,95.5892,95.5892,95.1036,95.1705,4176.0
2021-11-24 10:50:00,113.99,114.23,113.99,114.19,900.0,95.4385,95.6394,95.4385,95.6059,900.0
2021-11-24 11:00:00,114.47,114.85,114.47,114.75,2214.0,95.8403,96.1585,95.8403,96.0748,2214.0
2021-11-24 11:10:00,114.73,114.73,113.91,113.91,1900.0,96.058,96.058,95.3715,95.3715,1900.0
2021-11-24 11:20:00,113.98,114.1,113.78,114.03,1800.0,95.4301,95.5306,95.2626,95.472,1800.0
2021-11-24 11:30:00,113.75,113.84,113.6,113.75,1467.0,95.2375,95.3129,95.1119,95.2375,1467.0
2021-11-24 11:40:00,113.77,113.99,113.56,113.99,3200.0,95.2543,95.4385,95.0784,95.4385,3200.0
2021-11-24 11:50:00,114.06,114.1,113.79,113.8,2200.0,95.4971,95.5306,95.271,95.2794,2200.0
2021-11-24 12:00:00,113.94,113.94,113.12,113.12,2900.0,95.3966,95.3966,94.7101,94.7101,2900.0
2021-11-24 12:10:00,113.14,113.33,112.76,112.76,1523.0,94.7268,94.8859,94.4086,94.4086,1523.0
2021-11-24 12:20:00,112.99,112.99,112.61,112.92,1499.0,94.6012,94.6012,94.2831,94.5426,1499.0
2021-11-24 12:30:00,113.06,113.42,112.9,113.42,1073.0,94.6598,94.9612,94.5259,94.9612,1073.0
2021-11-24 12:40:00,113.38,113.68,113.36,113.68,400.0,94.9277,95.1789,94.911,95.1789,400.0
2021-11-24 12:50:00,113.61,113.75,113.58,113.6,1300.0,95.1203,95.2375,95.0952,95.1119,1300.0
2021-11-24 13:00:00,113.54,113.62,113.3,113.3,970.0,95.0617,95.1287,94.8608,94.8608,970.0
2021-11-24 13:10:00,113.4,113.56,113.4,113.56,800.0,94.9445,95.0784,94.9445,95.0784,800.0
2021-11-24 13:20:00,113.65,113.65,113.52,113.63,500.0,95.1538,95.1538,95.045,95.1371,500.0
2021-11-24 13:30:00,113.73,113.74,113.61,113.61,400.0,95.2208,95.2291,95.1203,95.1203,400.0
2021-11-24 13:40:00,113.62,113.65,113.43,113.46,659.0,95.1287,95.1538,94.9696,94.9947,659.0
2021-11-24 13:50:00,113.56,113.63,113.56,113.63,500.0,95.0784,95.1371,95.0784,95.1371,500.0
2021-11-24 14:00:00,113.6,113.66,113.46,113.46,559.0,95.1119,95.1622,94.9947,94.9947,559.0
2021-11-24 14:10:00,113.35,113.35,113.22,113.26,400.0,94.9026,94.9026,94.7938,94.8273,400.0
2021-11-24 14:20:00,113.18,113.44,113.18,113.32,800.0,94.7603,94.978,94.7603,94.8775,800.0
2021-11-24 14:30:00,113.29,113.45,113.29,113.45,1000.0,94.8524,94.9863,94.8524,94.9863,1000.0
2021-11-24 14:40:00,113.55,113.76,113.51,113.68,1500.0,95.0701,95.2459,95.0366,95.1789,1500.0
2021-11-24 14:50:00,113.57,113.57,113.41,113.41,600.0,95.0868,95.0868,94.9529,94.9529,600.0
2021-11-24 15:00:00,113.3,113.64,113.3,113.55,1000.0,94.8608,95.1454,94.8608,95.0701,1000.0
2021-11-24 15:10:00,113.7,114.1,113.7,114.08,1880.0,95.1957,95.5306,95.1957,95.5138,1880.0
2021-11-24 15:20:00,114.19,114.24,114.1,114.1,1578.0,95.6059,95.6478,95.5306,95.5306,1578.0
2021-11-24 15:30:00,114.0,114.24,114.0,114.17,2967.0,95.4468,95.6478,95.4468,95.5892,2967.0
2021-11-24 15:40:00,114.34,114.44,114.15,114.19,3376.0,95.7315,95.8152,95.5724,95.6059,3376.0
2021-11-24 15:50:00,114.26,114.36,114.14,114.23,6287.0,95.6645,95.7482,95.5641,95.6394,6287.0
2021-11-26 09:30:00,105.3,106.04,104.05,104.29,11227.0,88.1627,88.7823,87.1162,87.3171,11227.0
2021-11-26 09:40:00,104.22,104.22,102.56,103.59,15235.0,87.2585,87.2585,85.8687,86.731,15235.0
2021-11-26 09:50:00,103.59,103.87,102.5,103.78,5881.0,86.731,86.9655,85.8184,86.8901,5881.0
2021-11-26 10:00:00,103.61,103.86,103.13,103.61,6300.0,86.7478,86.9571,86.3459,86.7478,6300.0
2021-11-26 10:10:00,103.85,103.88,103.0,103.26,6602.0,86.9487,86.9738,86.2371,86.4547,6602.0
2021-11-26 10:20:00,103.3,104.01,103.3,103.78,5951.0,86.4882,87.0827,86.4882,86.8901,5951.0
2021-11-26 10:30:00,103.81,103.83,103.08,103.77,6811.0,86.9152,86.932,86.304,86.8817,6811.0
2021-11-26 10:40:00,103.68,104.27,103.4,104.25,6137.0,86.8064,87.3004,86.572,87.2836,6137.0
2021-11-26 10:50:00,104.42,104.49,103.94,104.22,4546.0,87.426,87.4846,87.0241,87.2585,4546.0
2021-11-26 11:00:00,104.26,104.59,104.13,104.37,4460.0,87.292,87.5683,87.1831,87.3841,4460.0
2021-11-26 11:10:00,104.33,104.48,103.64,103.64,6165.0,87.3506,87.4762,86.7729,86.7729,6165.0
2021-11-26 11:20:00,103.52,103.97,103.41,103.97,4261.0,86.6724,87.0492,86.5803,87.0492,4261.0
2021-11-26 11:30:00,103.73,104.58,103.38,104.58,4986.0,86.8482,87.5599,86.5552,87.5599,4986.0
2021-11-26 11:40:00,104.6,104.89,104.41,104.76,2648.0,87.5767,87.8195,87.4176,87.7106,2648.0
2021-11-26 11:50:00,104.74,105.08,104.49,105.02,6302.0,87.6939,87.9785,87.4846,87.9283,6302.0
2021-11-26 12:00:00,105.06,106.07,104.87,106.07,2701.0,87.9618,88.8074,87.8027,88.8074,2701.0
2021-11-26 12:10:00,106.14,107.14,106.14,106.72,6396.0,88.866,89.7033,88.866,89.3516,6396.0
2021-11-26 12:20:00,106.85,107.25,106.59,107.25,3662.0,89.4605,89.7954,89.2428,89.7954,3662.0
2021-11-26 12:30:00,107.36,108.2,107.16,108.1,7544.0,89.8875,90.5908,89.72,90.507,7544.0
2021-11-26 12:40:00,107.91,108.34,107.74,108.07,7698.0,90.348,90.708,90.2056,90.4819,7698.0
2021-11-26 12:50:00,107.86,107.87,107.4,107.5,14403.0,90.3061,90.3145,89.921,90.0047,14403.0
2021-11-29 09:30:00,111.96,115.65,111.96,114.1,16542.0,93.7388,96.8283,93.7388,95.5306,16542.0
2021-11-29 09:40:00,114.29,114.29,112.29,112.41,7395.0,95.6896,95.6896,94.0151,94.1156,7395.0
2021-11-29 09:50:00,112.0,112.03,110.7,110.92,7911.0,93.7723,93.7974,92.6839,92.8681,7911.0
2021-11-29 10:00:00,111.05,111.41,110.03,110.44,6974.0,92.9769,93.2783,92.1229,92.4662,6974.0
2021-11-29 10:10:00,110.34,110.61,109.09,110.0,7880.0,92.3825,92.6085,91.3359,92.0978,7880.0
2021-11-29 10:20:00,109.99,110.12,109.23,109.49,3600.0,92.0895,92.1983,91.4531,91.6708,3600.0
2021-11-29 10:30:00,109.32,109.73,109.12,109.38,5363.0,91.5285,91.8718,91.361,91.5787,5363.0
2021-11-29 10:40:00,109.59,109.67,108.86,108.86,14349.0,91.7545,91.8215,91.1434,91.1434,14349.0
2021-11-29 10:50:00,108.71,110.13,108.58,110.1,5657.0,91.0178,92.2067,90.9089,92.1815,5657.0
2021-11-29 11:00:00,109.99,110.2,109.49,109.65,3970.0,92.0895,92.2653,91.6708,91.8048,3970.0
2021-11-29 11:10:00,109.61,109.88,109.61,109.77,3138.0,91.7713,91.9974,91.7713,91.9053,3138.0
2021-11-29 11:20:00,109.64,109.84,109.24,109.24,5196.0,91.7964,91.9639,91.4615,91.4615,5196.0
2021-11-29 11:30:00,109.21,109.21,108.41,108.72,3700.0,91.4364,91.4364,90.7666,91.0261,3700.0
2021-11-29 11:40:00,108.75,110.19,108.7,110.15,4682.0,91.0513,92.2569,91.0094,92.2234,4682.0
2021-11-29 11:50:00,109.99,110.3,109.83,110.21,2300.0,92.0895,92.349,91.9555,92.2736,2300.0
2021-11-29 12:00:00,110.25,110.5,110.2,110.4,3020.0,92.3071,92.5164,92.2653,92.4327,3020.0
2021-11-29 12:10:00,110.41,110.89,110.41,110.87,1565.0,92.4411,92.843,92.4411,92.8262,1565.0
2021-11-29 12:20:00,111.04,111.61,111.01,111.59,2900.0,92.9686,93.4458,92.9434,93.4291,2900.0
2021-11-29 12:30:00,111.68,112.51,111.68,112.44,4686.0,93.5044,94.1993,93.5044,94.1407,4686.0
2021-11-29 12:40:00,112.51,112.79,112.48,112.79,2957.0,94.1993,94.4338,94.1742,94.4338,2957.0
2021-11-29 12:50:00,112.8,112.86,112.58,112.86,3940.0,94.4421,94.4924,94.2579,94.4924,3940.0
2021-11-29 13:00:00,112.82,112.85,112.44,112.85,3924.0,94.4589,94.484,94.1407,94.484,3924.0
2021-11-29 13:10:00,112.59,112.79,112.2,112.24,9162.0,94.2663,94.4338,93.9398,93.9733,9162.0
2021-11-29 13:20:00,112.32,112.47,112.2,112.36,6637.0,94.0402,94.1658,93.9398,94.0737,6637.0
2021-11-29 13:30:00,112.53,113.0,112.24,112.24,13115.0,94.2161,94.6096,93.9733,93.9733,13115.0
2021-11-29 13:40:00,111.98,112.49,111.86,112.46,2515.0,93.7556,94.1826,93.6551,94.1575,2515.0
2021-11-29 13:50:00,112.22,112.78,112.22,112.78,4272.0,93.9565,94.4254,93.9565,94.4254,4272.0
2021-11-29 14:00:00,112.8,112.85,112.11,112.11,3200.0,94.4421,94.484,93.8644,93.8644,3200.0
2021-11-29 14:10:00,112.1,112.11,111.98,112.08,3072.0,93.8561,93.8644,93.7556,93.8393,3072.0
2021-11-29 14:20:00,112.08,112.08,111.65,111.65,2021.0,93.8393,93.8393,93.4793,93.4793,2021.0
2021-11-29 14:30:00,111.49,111.49,110.74,110.75,3905.0,93.3453,93.3453,92.7174,92.7258,3905.0
2021-11-29 14:40:00,110.6,110.71,110.52,110.67,3475.0,92.6002,92.6923,92.5332,92.6588,3475.0
2021-11-29 14:50:00,110.69,110.7,110.49,110.61,1244.0,92.6755,92.6839,92.5081,92.6085,1244.0
2021-11-29 15:00:00,110.73,111.0,110.62,110.98,7131.0,92.709,92.9351,92.6169,92.9183,7131.0
2021-11-29 15:10:00,111.02,111.16,110.86,111.07,4149.0,92.9518,93.069,92.8179,92.9937,4149.0
2021-11-29 15:20:00,111.14,111.2,111.09,111.1,3039.0,93.0523,93.1025,93.0104,93.0188,3039.0
2021-11-29 15:30:00,110.94,110.96,110.19,110.24,3628.0,92.8848,92.9016,92.2569,92.2988,3628.0
2021-11-29 15:40:00,110.28,110.28,109.8,109.8,17735.0,92.3323,92.3323,91.9304,91.9304,17735.0
2021-11-29 15:50:00,110.02,110.2,109.79,109.94,27290.0,92.1146,92.2653,91.922,92.0476,27290.0
2021-11-30 09:30:00,106.22,109.83,106.19,109.01,16429.0,88.933,91.9555,88.9079,91.2689,16429.0
2021-11-30 09:40:00,108.85,110.56,108.84,109.79,13739.0,91.135,92.5667,91.1266,91.922,13739.0
2021-11-30 09:50:00,109.79,110.3,109.26,109.56,13499.0,91.922,92.349,91.4783,91.7294,13499.0
2021-11-30 10:00:00,109.49,110.16,108.92,110.16,15213.0,91.6708,92.2318,91.1936,92.2318,15213.0
2021-11-30 10:10:00,110.14,110.51,109.67,110.12,11160.0,92.215,92.5248,91.8215,92.1983,11160.0
2021-11-30 10:20:00,109.99,110.27,109.41,109.99,13630.0,92.0895,92.3239,91.6038,92.0895,13630.0
2021-11-30 10:30:00,110.08,110.85,109.92,110.71,8200.0,92.1648,92.8095,92.0308,92.6923,8200.0
2021-11-30 10:40:00,111.17,111.17,110.47,110.53,5600.0,93.0774,93.0774,92.4913,92.5416,5600.0
2021-11-30 10:50:00,110.44,111.07,109.63,109.81,9100.0,92.4662,92.9937,91.788,91.9387,9100.0
2021-11-30 11:00:00,109.7,109.72,109.22,109.56,11505.0,91.8466,91.8634,91.4448,91.7294,11505.0
2021-11-30 11:10:00,109.54,110.16,109.28,110.11,7609.0,91.7127,92.2318,91.495,92.1899,7609.0
2021-11-30 11:20:00,110.15,110.23,109.24,109.43,7203.0,92.2234,92.2904,91.4615,91.6206,7203.0
2021-11-30 11:30:00,109.39,109.49,108.68,109.01,6442.0,91.5871,91.6708,90.9926,91.2689,6442.0
2021-11-30 11:40:00,108.93,109.16,107.87,108.0,6603.0,91.202,91.3945,90.3145,90.4233,6603.0
2021-11-30 11:50:00,107.78,108.57,107.48,108.57,5370.0,90.2391,90.9006,89.9879,90.9006,5370.0
2021-11-30 12:00:00,108.51,108.51,107.62,107.93,7906.0,90.8503,90.8503,90.1052,90.3647,7906.0
2021-11-30 12:10:00,107.86,108.37,107.62,108.37,7610.0,90.3061,90.7331,90.1052,90.7331,7610.0
2021-11-30 12:20:00,108.28,108.49,108.01,108.01,7736.0,90.6577,90.8336,90.4317,90.4317,7736.0
2021-11-30 12:30:00,107.99,108.09,107.36,107.44,8031.0,90.4149,90.4987,89.8875,89.9545,8031.0
2021-11-30 12:40:00,107.5,107.99,107.08,107.7,17701.0,90.0047,90.4149,89.653,90.1721,17701.0
2021-11-30 12:50:00,107.73,108.0,107.45,107.54,7655.0,90.1973,90.4233,89.9628,90.0382,7655.0
2021-11-30 13:00:00,107.45,107.45,106.67,106.71,6500.0,89.9628,89.9628,89.3098,89.3433,6500.0
2021-11-30 13:10:00,106.59,106.64,106.16,106.22,7845.0,89.2428,89.2847,88.8828,88.933,7845.0
2021-11-30 13:20:00,106.2,106.8,105.96,106.53,6899.0,88.9163,89.4186,88.7153,89.1926,6899.0
2021-11-30 13:30:00,106.47,107.29,106.41,107.1,8223.0,89.1423,89.8289,89.0921,89.6698,8223.0
2021-11-30 13:40:00,107.07,108.03,106.91,107.94,9975.0,89.6447,90.4484,89.5107,90.3731,9975.0
2021-11-30 13:50:00,108.05,108.25,107.79,108.23,13999.0,90.4652,90.6326,90.2475,90.6159,13999.0
2021-11-30 14:00:00,108.34,108.58,108.01,108.57,15672.0,90.708,90.9089,90.4317,90.9006,15672.0
2021-11-30 14:10:00,108.55,109.13,108.46,108.75,10753.0,90.8838,91.3694,90.8085,91.0513,10753.0
2021-11-30 14:20:00,108.91,109.09,108.6,108.73,8103.0,91.1852,91.3359,90.9257,91.0345,8103.0
2021-11-30 14:30:00,108.74,108.9,108.46,108.5,15233.0,91.0429,91.1768,90.8085,90.8419,15233.0
2021-11-30 14:40:00,108.57,108.64,108.23,108.49,9462.0,90.9006,90.9592,90.6159,90.8336,9462.0
2021-11-30 14:50:00,108.51,108.85,107.98,108.85,14286.0,90.8503,91.135,90.4066,91.135,14286.0
2021-11-30 15:00:00,108.88,109.67,108.48,108.82,19065.0,91.1601,91.8215,90.8252,91.1099,19065.0
2021-11-30 15:10:00,108.74,109.15,108.74,109.11,14457.0,91.0429,91.3862,91.0429,91.3527,14457.0
2021-11-30 15:20:00,109.1,109.1,108.02,108.17,28152.0,91.3443,91.3443,90.4401,90.5657,28152.0
2021-11-30 15:30:00,108.13,108.72,107.98,108.43,32283.0,90.5322,91.0261,90.4066,90.7833,32283.0
2021-11-30 15:40:00,108.43,108.68,108.25,108.29,50007.0,90.7833,90.9926,90.6326,90.6661,50007.0
2021-11-30 15:50:00,108.3,108.3,105.98,106.33,97198.0,90.6745,90.6745,88.7321,89.0251,97198.0
2021-12-01 09:30:00,109.8,109.87,107.6,107.71,15600.0,91.9304,91.989,90.0884,90.1805,15600.0
2021-12-01 09:40:00,107.6,108.01,107.38,107.9,3756.0,90.0884,90.4317,89.9042,90.3396,3756.0
2021-12-01 09:50:00,107.82,108.13,107.2,107.36,3293.0,90.2726,90.5322,89.7535,89.8875,3293.0
2021-12-01 10:00:00,107.71,108.08,107.46,107.82,3638.0,90.1805,90.4903,89.9712,90.2726,3638.0
2021-12-01 10:10:00,107.68,108.47,107.68,108.3,4597.0,90.1554,90.8168,90.1554,90.6745,4597.0
2021-12-01 10:20:00,108.47,109.02,108.34,108.91,2936.0,90.8168,91.2773,90.708,91.1852,2936.0
2021-12-01 10:30:00,108.43,108.73,107.89,108.02,3402.0,90.7833,91.0345,90.3312,90.4401,3402.0
2021-12-01 10:40:00,107.83,108.26,107.83,108.26,1725.0,90.281,90.641,90.281,90.641,1725.0
2021-12-01 10:50:00,108.71,109.65,108.71,109.39,1100.0,91.0178,91.8048,91.0178,91.5871,1100.0
2021-12-01 11:00:00,109.57,109.7,109.28,109.31,1600.0,91.7378,91.8466,91.495,91.5201,1600.0
2021-12-01 11:10:00,109.23,109.31,108.8,109.19,6979.0,91.4531,91.5201,91.0931,91.4196,6979.0
2021-12-01 11:20:00,109.23,109.38,108.67,108.84,2698.0,91.4531,91.5787,90.9843,91.1266,2698.0
2021-12-01 11:30:00,109.03,109.03,108.59,108.59,1100.0,91.2857,91.2857,90.9173,90.9173,1100.0
2021-12-01 11:40:00,108.55,108.65,107.77,107.77,1900.0,90.8838,90.9675,90.2307,90.2307,1900.0
2021-12-01 11:50:00,107.75,107.79,107.28,107.41,1000.0,90.214,90.2475,89.8205,89.9293,1000.0
2021-12-01 12:00:00,107.61,108.18,107.45,108.1,3394.0,90.0968,90.574,89.9628,90.507,3394.0
2021-12-01 12:10:00,108.11,108.5,107.99,108.49,2790.0,90.5154,90.8419,90.4149,90.8336,2790.0
2021-12-01 12:20:00,108.51,108.51,107.89,107.89,2300.0,90.8503,90.8503,90.3312,90.3312,2300.0
2021-12-01 12:30:00,107.97,108.43,107.97,108.15,2000.0,90.3982,90.7833,90.3982,90.5489,2000.0
2021-12-01 12:40:00,108.22,108.22,107.48,107.48,3589.0,90.6075,90.6075,89.9879,89.9879,3589.0
2021-12-01 12:50:00,107.2,107.25,106.42,106.42,5769.0,89.7535,89.7954,89.1005,89.1005,5769.0
2021-12-01 13:00:00,106.41,106.41,105.59,105.59,1800.0,89.0921,89.0921,88.4055,88.4055,1800.0
2021-12-01 13:10:00,105.75,105.97,105.26,105.67,2932.0,88.5395,88.7237,88.1292,88.4725,2932.0
2021-12-01 13:20:00,105.68,106.28,105.68,106.28,2100.0,88.4809,88.9832,88.4809,88.9832,2100.0
2021-12-01 13:30:00,106.13,106.13,105.85,106.03,800.0,88.8577,88.8577,88.6232,88.7739,800.0
2021-12-01 13:40:00,105.87,105.92,104.83,104.83,3700.0,88.64,88.6818,87.7692,87.7692,3700.0
2021-12-01 13:50:00,104.93,105.11,104.31,105.11,5418.0,87.853,88.0037,87.3339,88.0037,5418.0
2021-12-01 14:00:00,105.02,105.28,104.68,104.77,2703.0,87.9283,88.146,87.6436,87.719,2703.0
2021-12-01 14:10:00,104.74,105.08,104.21,104.31,2652.0,87.6939,87.9785,87.2501,87.3339,2652.0
2021-12-01 14:20:00,104.51,105.32,104.51,105.23,3000.0,87.5013,88.1795,87.5013,88.1041,3000.0
2021-12-01 14:30:00,105.57,105.76,105.13,105.58,4418.0,88.3888,88.5479,88.0204,88.3972,4418.0
2021-12-01 14:40:00,105.72,105.72,105.13,105.28,2400.0,88.5144,88.5144,88.0204,88.146,2400.0
2021-12-01 14:50:00,105.58,105.58,104.77,104.77,2600.0,88.3972,88.3972,87.719,87.719,2600.0
2021-12-01 15:00:00,104.9,104.93,104.59,104.63,4400.0,87.8278,87.853,87.5683,87.6018,4400.0
2021-12-01 15:10:00,104.65,105.34,104.65,105.01,2700.0,87.6185,88.1962,87.6185,87.9199,2700.0
2021-12-01 15:20:00,104.82,104.82,103.95,104.2,6868.0,87.7609,87.7609,87.0324,87.2418,6868.0
2021-12-01 15:30:00,104.11,104.68,104.07,104.58,5155.0,87.1664,87.6436,87.1329,87.5599,5155.0
2021-12-01 15:40:00,104.5,104.77,103.97,104.01,3228.0,87.4929,87.719,87.0492,87.0827,3228.0
2021-12-01 15:50:00,104.05,104.15,102.95,102.95,11281.0,87.1162,87.1999,86.1952,86.1952,11281.0
2021-12-02 09:30:00,101.76,102.08,99.76,100.55,7899.0,85.1989,85.4668,83.5244,84.1858,7899.0
2021-12-02 09:40:00,100.79,103.53,100.49,103.53,3716.0,84.3867,86.6808,84.1355,86.6808,3716.0
2021-12-02 09:50:00,103.27,103.77,103.25,103.39,11588.0,86.4631,86.8817,86.4464,86.5636,11588.0
2021-12-02 10:00:00,103.6,104.15,103.17,103.71,2950.0,86.7394,87.1999,86.3794,86.8315,2950.0
2021-12-02 10:10:00,103.81,103.9,103.49,103.62,1147.0,86.9152,86.9906,86.6473,86.7561,1147.0
2021-12-02 10:20:00,103.33,104.52,103.3,104.52,3257.0,86.5133,87.5097,86.4882,87.5097,3257.0
2021-12-02 10:30:00,104.73,105.48,104.73,104.85,3100.0,87.6855,88.3134,87.6855,87.786,3100.0
2021-12-02 10:40:00,105.1,105.1,104.53,104.85,1428.0,87.9953,87.9953,87.518,87.786,1428.0
2021-12-02 10:50:00,104.79,106.0,104.79,106.0,2250.0,87.7357,88.7488,87.7357,88.7488,2250.0
2021-12-02 11:00:00,105.79,106.0,105.6,105.77,807.0,88.573,88.7488,88.4139,88.5562,807.0
2021-12-02 11:10:00,106.2,106.23,105.86,105.95,4225.0,88.9163,88.9414,88.6316,88.7069,4225.0
2021-12-02 11:20:00,106.17,106.29,106.08,106.08,400.0,88.8911,88.9916,88.8158,88.8158,400.0
2021-12-02 11:30:00,106.42,106.42,105.76,106.18,2810.0,89.1005,89.1005,88.5479,88.8995,2810.0
2021-12-02 11:40:00,106.32,106.41,106.01,106.41,771.0,89.0167,89.0921,88.7572,89.0921,771.0
2021-12-02 11:50:00,106.5,106.5,106.38,106.38,200.0,89.1674,89.1674,89.067,89.067,200.0
2021-12-02 12:00:00,106.52,106.6,106.52,106.59,419.0,89.1842,89.2512,89.1842,89.2428,419.0
2021-12-02 12:10:00,106.73,106.77,106.57,106.73,700.0,89.36,89.3935,89.226,89.36,700.0
2021-12-02 12:20:00,106.93,107.0,106.92,107.0,500.0,89.5275,89.5861,89.5191,89.5861,500.0
2021-12-02 12:30:00,106.93,106.93,106.93,106.93,100.0,89.5275,89.5275,89.5275,89.5275,100.0
2021-12-02 12:40:00,106.86,106.86,106.6,106.61,308.0,89.4688,89.4688,89.2512,89.2595,308.0
2021-12-02 12:50:00,106.61,106.61,106.61,106.61,0.0,89.2595,89.2595,89.2595,89.2595,0.0
2021-12-02 13:00:00,106.01,106.17,106.0,106.17,300.0,88.7572,88.8911,88.7488,88.8911,300.0
2021-12-02 13:10:00,106.17,106.17,106.17,106.17,0.0,88.8911,88.8911,88.8911,88.8911,0.0
2021-12-02 13:20:00,106.17,106.18,106.07,106.07,800.0,88.8911,88.8995,88.8074,88.8074,800.0
2021-12-02 13:30:00,106.07,106.07,106.07,106.07,0.0,88.8074,88.8074,88.8074,88.8074,0.0
2021-12-02 13:40:00,105.84,105.84,105.84,105.84,185.0,88.6149,88.6149,88.6149,88.6149,185.0
2021-12-02 13:50:00,107.0,107.0,107.0,107.0,176.0,89.5861,89.5861,89.5861,89.5861,176.0
2021-12-02 14:00:00,107.2,107.3,107.2,107.3,3036.0,89.7535,89.8372,89.7535,89.8372,3036.0
2021-12-02 14:10:00,107.0,107.05,106.7,106.81,600.0,89.5861,89.6279,89.3349,89.427,600.0
2021-12-02 14:20:00,106.7,106.85,106.7,106.85,400.0,89.3349,89.4605,89.3349,89.4605,400.0
2021-12-02 14:30:00,107.01,107.05,106.79,106.79,400.0,89.5944,89.6279,89.4102,89.4102,400.0
2021-12-02 14:40:00,106.91,107.12,106.91,107.07,928.0,89.5107,89.6865,89.5107,89.6447,928.0
2021-12-02 14:50:00,107.0,107.22,107.0,107.2,2875.0,89.5861,89.7703,89.5861,89.7535,2875.0
2021-12-02 15:00:00,107.27,107.66,107.27,107.34,600.0,89.8121,90.1387,89.8121,89.8707,600.0
2021-12-02 15:10:00,106.99,106.99,106.67,106.92,800.0,89.5777,89.5777,89.3098,89.5191,800.0
2021-12-02 15:20:00,106.91,107.33,106.9,107.12,1700.0,89.5107,89.8624,89.5023,89.6865,1700.0
2021-12-02 15:30:00,107.13,107.13,106.74,106.74,5107.0,89.6949,89.6949,89.3684,89.3684,5107.0
2021-12-02 15:40:00,106.68,106.9,106.67,106.78,3776.0,89.3181,89.5023,89.3098,89.4019,3776.0
2021-12-02 15:50:00,106.62,106.62,106.27,106.47,8555.0,89.2679,89.2679,88.9749,89.1423,8555.0
2021-12-03 09:30:00,108.4,109.11,107.56,107.69,2638.0,90.7582,91.3527,90.0549,90.1638,2638.0
2021-12-03 09:40:00,107.67,107.87,107.05,107.05,2400.0,90.147,90.3145,89.6279,89.6279,2400.0
2021-12-03 09:50:00,106.66,107.16,105.84,107.09,6020.0,89.3014,89.72,88.6149,89.6614,6020.0
2021-12-03 10:00:00,107.12,107.12,106.3,106.53,8995.0,89.6865,89.6865,89.0,89.1926,8995.0
2021-12-03 10:10:00,106.24,107.29,106.24,106.93,2774.0,88.9498,89.8289,88.9498,89.5275,2774.0
2021-12-03 10:20:00,107.07,107.16,106.92,107.03,1372.0,89.6447,89.72,89.5191,89.6112,1372.0
2021-12-03 10:30:00,107.1,107.1,105.92,105.92,1030.0,89.6698,89.6698,88.6818,88.6818,1030.0
2021-12-03 10:40:00,105.94,105.94,105.01,105.38,8232.0,88.6986,88.6986,87.9199,88.2297,8232.0
2021-12-03 10:50:00,105.46,105.92,105.37,105.83,1494.0,88.2967,88.6818,88.2213,88.6065,1494.0
2021-12-03 11:00:00,105.88,105.88,105.58,105.58,525.0,88.6483,88.6483,88.3972,88.3972,525.0
2021-12-03 11:10:00,105.56,105.61,105.08,105.08,900.0,88.3804,88.4223,87.9785,87.9785,900.0
2021-12-03 11:20:00,105.0,105.75,105.0,105.46,900.0,87.9116,88.5395,87.9116,88.2967,900.0
2021-12-03 11:30:00,105.51,105.94,105.51,105.94,300.0,88.3386,88.6986,88.3386,88.6986,300.0
2021-12-03 11:40:00,105.77,105.77,105.09,105.09,659.0,88.5562,88.5562,87.9869,87.9869,659.0
2021-12-03 11:50:00,104.99,104.99,104.17,104.19,1125.0,87.9032,87.9032,87.2166,87.2334,1125.0
2021-12-03 12:00:00,104.23,104.23,103.75,103.97,1000.0,87.2669,87.2669,86.865,87.0492,1000.0
2021-12-03 12:10:00,104.33,104.85,104.33,104.85,500.0,87.3506,87.786,87.3506,87.786,500.0
2021-12-03 12:20:00,104.59,105.23,104.55,105.07,1700.0,87.5683,88.1041,87.5348,87.9702,1700.0
2021-12-03 12:30:00,104.96,105.03,104.58,105.03,900.0,87.8781,87.9367,87.5599,87.9367,900.0
2021-12-03 12:40:00,105.6,105.85,105.55,105.64,1200.0,88.4139,88.6232,88.372,88.4474,1200.0
2021-12-03 12:50:00,105.93,105.93,105.19,105.19,1300.0,88.6902,88.6902,88.0706,88.0706,1300.0
2021-12-03 13:00:00,105.07,105.3,105.04,105.3,400.0,87.9702,88.1627,87.945,88.1627,400.0
2021-12-03 13:10:00,105.44,105.59,105.44,105.54,400.0,88.2799,88.4055,88.2799,88.3637,400.0
2021-12-03 13:20:00,105.75,106.1,105.6,105.6,600.0,88.5395,88.8325,88.4139,88.4139,600.0
2021-12-03 13:30:00,105.25,105.25,105.25,105.25,100.0,88.1209,88.1209,88.1209,88.1209,100.0
2021-12-03 13:40:00,104.67,104.67,104.56,104.66,800.0,87.6353,87.6353,87.5432,87.6269,800.0
2021-12-03 13:50:00,104.85,104.92,104.81,104.9,500.0,87.786,87.8446,87.7525,87.8278,500.0
2021-12-03 14:00:00,104.65,104.96,104.4,104.4,1000.0,87.6185,87.8781,87.4092,87.4092,1000.0
2021-12-03 14:10:00,104.49,104.51,104.49,104.51,300.0,87.4846,87.5013,87.4846,87.5013,300.0
2021-12-03 14:20:00,104.31,104.89,104.16,104.89,800.0,87.3339,87.8195,87.2083,87.8195,800.0
2021-12-03 14:30:00,104.68,104.81,104.68,104.81,400.0,87.6436,87.7525,87.6436,87.7525,400.0
2021-12-03 14:40:00,104.56,104.65,104.52,104.52,600.0,87.5432,87.6185,87.5097,87.5097,600.0
2021-12-03 14:50:00,104.44,104.67,104.22,104.46,1000.0,87.4427,87.6353,87.2585,87.4594,1000.0
2021-12-03 15:00:00,104.31,104.8,104.1,104.15,2600.0,87.3339,87.7441,87.158,87.1999,2600.0
2021-12-03 15:10:00,104.17,104.76,104.08,104.66,2000.0,87.2166,87.7106,87.1413,87.6269,2000.0
2021-12-03 15:20:00,104.56,105.46,104.56,105.46,1600.0,87.5432,88.2967,87.5432,88.2967,1600.0
2021-12-03 15:30:00,105.56,106.23,105.56,105.69,2200.0,88.3804,88.9414,88.3804,88.4893,2200.0
2021-12-03 15:40:00,105.84,105.84,104.91,105.07,1736.0,88.6149,88.6149,87.8362,87.9702,1736.0
2021-12-03 15:50:00,105.19,106.04,105.1,106.01,12219.0,88.0706,88.7823,87.9953,88.7572,12219.0
2021-12-06 09:30:00,107.99,108.39,105.99,106.15,2841.0,90.4149,90.7498,88.7404,88.8744,2841.0
2021-12-06 09:40:00,105.74,107.49,105.74,106.73,2300.0,88.5311,89.9963,88.5311,89.36,2300.0
2021-12-06 09:50:00,107.03,107.34,106.42,107.22,2300.0,89.6112,89.8707,89.1005,89.7703,2300.0
2021-12-06 10:00:00,107.17,107.17,105.77,106.38,2800.0,89.7284,89.7284,88.5562,89.067,2800.0
2021-12-06 10:10:00,106.85,107.25,106.85,107.19,1240.0,89.4605,89.7954,89.4605,89.7451,1240.0
2021-12-06 10:20:00,107.37,108.09,107.37,108.09,1500.0,89.8958,90.4987,89.8958,90.4987,1500.0
2021-12-06 10:30:00,108.05,108.05,107.19,107.54,2700.0,90.4652,90.4652,89.7451,90.0382,2700.0
2021-12-06 10:40:00,107.69,107.98,107.63,107.98,800.0,90.1638,90.4066,90.1135,90.4066,800.0
2021-12-06 10:50:00,108.02,108.12,107.86,108.07,700.0,90.4401,90.5238,90.3061,90.4819,700.0
2021-12-06 11:00:00,107.91,107.91,107.04,107.35,1400.0,90.348,90.348,89.6196,89.8791,1400.0
2021-12-06 11:10:00,107.29,108.07,107.29,108.07,600.0,89.8289,90.4819,89.8289,90.4819,600.0
2021-12-06 11:20:00,108.06,108.06,107.67,107.67,372.0,90.4736,90.4736,90.147,90.147,372.0
2021-12-06 11:30:00,107.8,107.83,107.75,107.79,1267.0,90.2559,90.281,90.214,90.2475,1267.0
2021-12-06 11:40:00,107.47,107.57,106.81,106.96,600.0,89.9796,90.0633,89.427,89.5526,600.0
2021-12-06 11:50:00,107.33,107.53,107.33,107.52,672.0,89.8624,90.0298,89.8624,90.0214,672.0
2021-12-06 12:00:00,107.66,107.69,107.59,107.59,300.0,90.1387,90.1638,90.08,90.08,300.0
2021-12-06 12:10:00,107.96,108.05,107.79,107.79,466.0,90.3898,90.4652,90.2475,90.2475,466.0
2021-12-06 12:20:00,107.79,108.01,107.79,108.01,379.0,90.2475,90.4317,90.2475,90.4317,379.0
2021-12-06 12:30:00,108.03,108.03,107.81,107.82,500.0,90.4484,90.4484,90.2642,90.2726,500.0
2021-12-06 12:40:00,107.95,108.13,107.81,108.13,1534.0,90.3815,90.5322,90.2642,90.5322,1534.0
2021-12-06 12:50:00,108.15,108.15,107.96,108.09,1011.0,90.5489,90.5489,90.3898,90.4987,1011.0
2021-12-06 13:00:00,108.15,108.42,108.05,108.36,2599.0,90.5489,90.775,90.4652,90.7247,2599.0
2021-12-06 13:10:00,108.51,108.51,108.32,108.36,700.0,90.8503,90.8503,90.6912,90.7247,700.0
2021-12-06 13:20:00,108.38,108.67,108.35,108.57,1677.0,90.7415,90.9843,90.7164,90.9006,1677.0
2021-12-06 13:30:00,108.55,109.0,108.53,108.89,1652.0,90.8838,91.2606,90.8671,91.1685,1652.0
2021-12-06 13:40:00,108.95,109.42,108.95,109.42,1177.0,91.2187,91.6122,91.2187,91.6122,1177.0
2021-12-06 13:50:00,109.45,109.6,109.07,109.6,2177.0,91.6373,91.7629,91.3192,91.7629,2177.0
2021-12-06 14:00:00,109.69,109.69,109.3,109.3,500.0,91.8383,91.8383,91.5117,91.5117,500.0
2021-12-06 14:10:00,109.27,109.49,109.27,109.49,4890.0,91.4866,91.6708,91.4866,91.6708,4890.0
2021-12-06 14:20:00,109.19,109.49,108.99,109.4,2700.0,91.4196,91.6708,91.2522,91.5955,2700.0
2021-12-06 14:30:00,109.55,109.55,109.34,109.34,300.0,91.7211,91.7211,91.5452,91.5452,300.0
2021-12-06 14:40:00,109.27,109.27,109.01,109.01,200.0,91.4866,91.4866,91.2689,91.2689,200.0
2021-12-06 14:50:00,109.21,109.21,108.99,109.2,300.0,91.4364,91.4364,91.2522,91.428,300.0
2021-12-06 15:00:00,109.25,109.5,108.97,109.5,605.0,91.4699,91.6792,91.2355,91.6792,605.0
2021-12-06 15:10:00,109.48,109.48,109.25,109.41,900.0,91.6625,91.6625,91.4699,91.6038,900.0
2021-12-06 15:20:00,109.35,109.36,108.99,108.99,800.0,91.5536,91.562,91.2522,91.2522,800.0
2021-12-06 15:30:00,109.18,109.18,108.58,108.58,1200.0,91.4113,91.4113,90.9089,90.9089,1200.0
2021-12-06 15:40:00,108.71,108.8,108.56,108.66,1140.0,91.0178,91.0931,90.8922,90.9759,1140.0
2021-12-06 15:50:00,108.66,108.66,108.01,108.24,6191.0,90.9759,90.9759,90.4317,90.6243,6191.0
2021-12-07 09:30:00,110.18,111.52,110.0,111.45,16527.0,92.2485,93.3704,92.0978,93.3118,16527.0
2021-12-07 09:40:00,111.48,112.95,111.25,112.95,11010.0,93.337,94.5677,93.1444,94.5677,11010.0
2021-12-07 09:50:00,112.77,113.84,112.77,113.84,5091.0,94.417,95.3129,94.417,95.3129,5091.0
2021-12-07 10:00:00,113.73,114.38,113.7,114.3,6043.0,95.2208,95.765,95.1957,95.698,6043.0
2021-12-07 10:10:00,114.31,114.7,114.0,114.0,2896.0,95.7064,96.0329,95.4468,95.4468,2896.0
2021-12-07 10:20:00,114.35,114.57,113.94,114.55,1420.0,95.7399,95.9241,95.3966,95.9073,1420.0
2021-12-07 10:30:00,114.7,115.0,114.65,114.7,4836.0,96.0329,96.2841,95.991,96.0329,4836.0
2021-12-07 10:40:00,114.65,115.42,114.65,115.42,700.0,95.991,96.6357,95.991,96.6357,700.0
2021-12-07 10:50:00,115.49,115.53,114.95,115.28,600.0,96.6943,96.7278,96.2422,96.5185,600.0
2021-12-07 11:00:00,115.39,115.39,115.1,115.17,1100.0,96.6106,96.6106,96.3678,96.4264,1100.0
2021-12-07 11:10:00,115.05,115.05,114.84,115.05,805.0,96.326,96.326,96.1501,96.326,805.0
2021-12-07 11:20:00,115.11,115.11,115.11,115.11,100.0,96.3762,96.3762,96.3762,96.3762,100.0
2021-12-07 11:30:00,115.25,115.25,115.25,115.25,100.0,96.4934,96.4934,96.4934,96.4934,100.0
2021-12-07 11:40:00,115.12,115.12,114.8,114.8,1211.0,96.3846,96.3846,96.1166,96.1166,1211.0
2021-12-07 11:50:00,114.9,115.29,114.84,115.21,4266.0,96.2004,96.5269,96.1501,96.4599,4266.0
2021-12-07 12:00:00,115.18,115.46,115.18,115.23,1009.0,96.4348,96.6692,96.4348,96.4767,1009.0
2021-12-07 12:10:00,115.2,115.2,115.01,115.01,572.0,96.4515,96.4515,96.2925,96.2925,572.0
2021-12-07 12:20:00,114.95,115.09,114.93,115.09,2738.0,96.2422,96.3594,96.2255,96.3594,2738.0
2021-12-07 12:30:00,115.16,115.56,115.13,115.49,1850.0,96.418,96.7529,96.3929,96.6943,1850.0
2021-12-07 12:40:00,115.53,115.6,115.44,115.44,674.0,96.7278,96.7864,96.6525,96.6525,674.0
2021-12-07 12:50:00,115.51,115.69,115.51,115.64,812.0,96.7111,96.8618,96.7111,96.8199,812.0
2021-12-07 13:00:00,115.64,115.77,115.4,115.62,1250.0,96.8199,96.9288,96.619,96.8032,1250.0
2021-12-07 13:10:00,115.2,115.35,115.08,115.31,1974.0,96.4515,96.5771,96.3511,96.5436,1974.0
2021-12-07 13:20:00,115.35,115.55,115.35,115.47,1200.0,96.5771,96.7446,96.5771,96.6776,1200.0
2021-12-07 13:30:00,115.44,115.44,115.17,115.3,1504.0,96.6525,96.6525,96.4264,96.5353,1504.0
2021-12-07 13:40:00,115.31,115.43,115.27,115.3,1372.0,96.5436,96.6441,96.5101,96.5353,1372.0
2021-12-07 13:50:00,115.37,115.74,115.37,115.68,2932.0,96.5939,96.9037,96.5939,96.8534,2932.0
2021-12-07 14:00:00,115.64,115.84,115.5,115.83,2377.0,96.8199,96.9874,96.7027,96.979,2377.0
2021-12-07 14:10:00,115.86,115.94,115.7,115.78,1584.0,97.0041,97.0711,96.8702,96.9371,1584.0
2021-12-07 14:20:00,115.88,115.88,115.71,115.77,617.0,97.0209,97.0209,96.8785,96.9288,617.0
2021-12-07 14:30:00,115.68,115.89,115.6,115.89,900.0,96.8534,97.0292,96.7864,97.0292,900.0
2021-12-07 14:40:00,115.89,116.02,115.85,116.02,2639.0,97.0292,97.1381,96.9958,97.1381,2639.0
2021-12-07 14:50:00,116.05,116.16,116.04,116.15,1473.0,97.1632,97.2553,97.1548,97.2469,1473.0
2021-12-07 15:00:00,116.31,116.68,116.23,116.57,2140.0,97.3809,97.6907,97.3139,97.5986,2140.0
2021-12-07 15:10:00,116.46,116.82,116.46,116.72,1744.0,97.5065,97.8079,97.5065,97.7242,1744.0
2021-12-07 15:20:00,116.72,116.82,115.98,115.98,3277.0,97.7242,97.8079,97.1046,97.1046,3277.0
2021-12-07 15:30:00,115.88,115.91,115.49,115.58,4567.0,97.0209,97.046,96.6943,96.7697,4567.0
2021-12-07 15:40:00,115.61,115.88,115.61,115.66,5444.0,96.7948,97.0209,96.7948,96.8367,5444.0
2021-12-07 15:50:00,115.52,115.64,115.13,115.56,10359.0,96.7195,96.8199,96.3929,96.7529,10359.0
2021-12-08 09:30:00,116.19,116.62,114.11,114.34,6650.0,97.2804,97.6404,95.5389,95.7315,6650.0
2021-12-08 09:40:00,114.48,114.82,113.85,113.97,1318.0,95.8487,96.1334,95.3212,95.4217,1318.0
2021-12-08 09:50:00,114.37,115.01,114.32,114.4,1465.0,95.7566,96.2925,95.7148,95.7817,1465.0
2021-12-08 10:00:00,114.42,114.57,113.85,114.49,3500.0,95.7985,95.9241,95.3212,95.8571,3500.0
2021-12-08 10:10:00,114.18,114.61,114.0,114.48,700.0,95.5975,95.9576,95.4468,95.8487,700.0
2021-12-08 10:20:00,114.48,114.8,114.25,114.25,1000.0,95.8487,96.1166,95.6561,95.6561,1000.0
2021-12-08 10:30:00,114.0,114.2,113.83,113.96,1625.0,95.4468,95.6143,95.3045,95.4133,1625.0
2021-12-08 10:40:00,113.9,114.18,113.89,114.13,5126.0,95.3631,95.5975,95.3547,95.5557,5126.0
2021-12-08 10:50:00,114.32,114.32,113.66,113.66,1291.0,95.7148,95.7148,95.1622,95.1622,1291.0
2021-12-08 11:00:00,113.84,113.97,113.7,113.75,700.0,95.3129,95.4217,95.1957,95.2375,700.0
2021-12-08 11:10:00,113.96,114.52,113.96,114.38,2768.0,95.4133,95.8822,95.4133,95.765,2768.0
2021-12-08 11:20:00,114.18,114.62,114.12,114.21,3417.0,95.5975,95.9659,95.5473,95.6227,3417.0
2021-12-08 11:30:00,114.0,114.03,113.67,113.68,2570.0,95.4468,95.472,95.1705,95.1789,2570.0
2021-12-08 11:40:00,113.72,114.27,113.7,114.23,1135.0,95.2124,95.6729,95.1957,95.6394,1135.0
2021-12-08 11:50:00,114.4,114.4,113.91,113.91,1200.0,95.7817,95.7817,95.3715,95.3715,1200.0
2021-12-08 12:00:00,113.81,114.0,113.73,113.96,2569.0,95.2878,95.4468,95.2208,95.4133,2569.0
2021-12-08 12:10:00,114.06,114.37,114.06,114.36,2116.0,95.4971,95.7566,95.4971,95.7482,2116.0
2021-12-08 12:20:00,114.07,114.13,113.78,113.82,1100.0,95.5054,95.5557,95.2626,95.2961,1100.0
2021-12-08 12:30:00,113.71,114.15,113.71,114.15,600.0,95.204,95.5724,95.204,95.5724,600.0
2021-12-08 12:40:00,114.05,114.24,113.97,114.06,700.0,95.4887,95.6478,95.4217,95.4971,700.0
2021-12-08 12:50:00,114.02,114.47,114.02,114.47,3314.0,95.4636,95.8403,95.4636,95.8403,3314.0
2021-12-08 13:00:00,114.46,114.47,114.21,114.27,900.0,95.832,95.8403,95.6227,95.6729,900.0
2021-12-08 13:10:00,114.22,114.49,114.12,114.27,2099.0,95.631,95.8571,95.5473,95.6729,2099.0
2021-12-08 13:20:00,114.2,114.23,113.83,113.95,1365.0,95.6143,95.6394,95.3045,95.405,1365.0
2021-12-08 13:30:00,113.91,114.1,113.91,114.1,800.0,95.3715,95.5306,95.3715,95.5306,800.0
2021-12-08 13:40:00,114.13,114.43,114.13,114.36,1700.0,95.5557,95.8069,95.5557,95.7482,1700.0
2021-12-08 13:50:00,114.34,114.34,113.96,113.96,1100.0,95.7315,95.7315,95.4133,95.4133,1100.0
2021-12-08 14:00:00,114.02,114.06,113.94,113.94,500.0,95.4636,95.4971,95.3966,95.3966,500.0
2021-12-08 14:10:00,114.0,114.0,113.87,114.0,1100.0,95.4468,95.4468,95.338,95.4468,1100.0
2021-12-08 14:20:00,114.2,114.2,113.83,113.83,1000.0,95.6143,95.6143,95.3045,95.3045,1000.0
2021-12-08 14:30:00,114.18,114.23,114.09,114.09,1300.0,95.5975,95.6394,95.5222,95.5222,1300.0
2021-12-08 14:40:00,114.11,114.12,114.0,114.03,2138.0,95.5389,95.5473,95.4468,95.472,2138.0
2021-12-08 14:50:00,113.98,113.98,113.82,113.82,900.0,95.4301,95.4301,95.2961,95.2961,900.0
2021-12-08 15:00:00,113.75,113.77,113.4,113.61,2012.0,95.2375,95.2543,94.9445,95.1203,2012.0
2021-12-08 15:10:00,113.47,113.98,113.47,113.85,1448.0,95.0031,95.4301,95.0031,95.3212,1448.0
2021-12-08 15:20:00,113.91,114.0,113.86,113.97,2360.0,95.3715,95.4468,95.3296,95.4217,2360.0
2021-12-08 15:30:00,113.93,114.31,113.85,114.0,3900.0,95.3882,95.7064,95.3212,95.4468,3900.0
2021-12-08 15:40:00,113.84,113.88,113.18,113.39,7344.0,95.3129,95.3464,94.7603,94.9361,7344.0
2021-12-08 15:50:00,113.43,113.98,113.43,113.69,6870.0,94.9696,95.4301,94.9696,95.1873,6870.0
2021-12-09 09:30:00,112.52,113.07,112.14,112.91,2451.0,94.2077,94.6682,93.8895,94.5342,2451.0
2021-12-09 09:40:00,112.91,112.92,111.8,111.8,1275.0,94.5342,94.5426,93.6049,93.6049,1275.0
2021-12-09 09:50:00,111.79,111.79,111.58,111.69,1000.0,93.5965,93.5965,93.4207,93.5128,1000.0
2021-12-09 10:00:00,111.3,112.44,111.3,112.28,1104.0,93.1863,94.1407,93.1863,94.0068,1104.0
2021-12-09 10:10:00,112.35,112.7,112.35,112.61,1000.0,94.0654,94.3584,94.0654,94.2831,1000.0
2021-12-09 10:20:00,112.67,112.73,111.94,111.94,1600.0,94.3333,94.3835,93.7221,93.7221,1600.0
2021-12-09 10:30:00,111.95,111.95,111.81,111.81,700.0,93.7305,93.7305,93.6133,93.6133,700.0
2021-12-09 10:40:00,111.76,111.82,111.68,111.79,800.0,93.5714,93.6216,93.5044,93.5965,800.0
2021-12-09 10:50:00,111.73,111.73,110.85,111.16,1900.0,93.5463,93.5463,92.8095,93.069,1900.0
2021-12-09 11:00:00,111.03,111.1,110.8,111.01,1000.0,92.9602,93.0188,92.7676,92.9434,1000.0
2021-12-09 11:10:00,110.89,111.04,110.55,111.03,1200.0,92.843,92.9686,92.5583,92.9602,1200.0
2021-12-09 11:20:00,111.11,111.25,110.99,111.11,2671.0,93.0272,93.1444,92.9267,93.0272,2671.0
2021-12-09 11:30:00,111.01,111.07,110.94,111.07,800.0,92.9434,92.9937,92.8848,92.9937,800.0
2021-12-09 11:40:00,110.92,110.92,110.5,110.69,1130.0,92.8681,92.8681,92.5164,92.6755,1130.0
2021-12-09 11:50:00,110.69,110.72,110.64,110.64,900.0,92.6755,92.7006,92.6337,92.6337,900.0
2021-12-09 12:00:00,110.78,110.8,110.4,110.44,700.0,92.7509,92.7676,92.4327,92.4662,700.0
2021-12-09 12:10:00,110.67,110.67,110.58,110.58,500.0,92.6588,92.6588,92.5834,92.5834,500.0
2021-12-09 12:20:00,110.76,110.9,110.69,110.76,600.0,92.7341,92.8514,92.6755,92.7341,600.0
2021-12-09 12:30:00,110.72,110.79,110.62,110.79,1000.0,92.7006,92.7593,92.6169,92.7593,1000.0
2021-12-09 12:40:00,110.87,111.05,110.8,111.02,1200.0,92.8262,92.9769,92.7676,92.9518,1200.0
2021-12-09 12:50:00,111.08,111.19,110.78,111.19,4100.0,93.0021,93.0942,92.7509,93.0942,4100.0
2021-12-09 13:00:00,111.16,111.25,110.71,110.71,2100.0,93.069,93.1444,92.6923,92.6923,2100.0
2021-12-09 13:10:00,110.69,110.69,110.53,110.55,2848.0,92.6755,92.6755,92.5416,92.5583,2848.0
2021-12-09 13:20:00,110.42,110.42,109.87,109.87,2883.0,92.4495,92.4495,91.989,91.989,2883.0
2021-12-09 13:30:00,109.91,110.51,109.91,110.51,3410.0,92.0225,92.5248,92.0225,92.5248,3410.0
2021-12-09 13:40:00,110.77,110.77,110.5,110.68,2528.0,92.7425,92.7425,92.5164,92.6672,2528.0
2021-12-09 13:50:00,110.55,110.76,110.49,110.67,2949.0,92.5583,92.7341,92.5081,92.6588,2949.0
2021-12-09 14:00:00,110.8,110.8,110.57,110.57,2165.0,92.7676,92.7676,92.5751,92.5751,2165.0
2021-12-09 14:10:00,110.74,110.83,110.66,110.78,3158.0,92.7174,92.7927,92.6504,92.7509,3158.0
2021-12-09 14:20:00,110.77,111.26,110.77,111.0,1651.0,92.7425,93.1528,92.7425,92.9351,1651.0
2021-12-09 14:30:00,110.59,110.72,110.53,110.61,1500.0,92.5918,92.7006,92.5416,92.6085,1500.0
2021-12-09 14:40:00,110.79,110.79,110.65,110.72,750.0,92.7593,92.7593,92.642,92.7006,750.0
2021-12-09 14:50:00,110.86,110.86,110.53,110.56,1100.0,92.8179,92.8179,92.5416,92.5667,1100.0
2021-12-09 15:00:00,110.69,110.69,110.48,110.49,300.0,92.6755,92.6755,92.4997,92.5081,300.0
2021-12-09 15:10:00,110.4,110.4,110.33,110.35,400.0,92.4327,92.4327,92.3741,92.3909,400.0
2021-12-09 15:20:00,110.52,110.93,110.45,110.91,1300.0,92.5332,92.8765,92.4746,92.8597,1300.0
2021-12-09 15:30:00,110.9,111.08,110.84,110.97,1900.0,92.8514,93.0021,92.8011,92.91,1900.0
2021-12-09 15:40:00,110.88,111.13,110.85,110.92,2908.0,92.8346,93.0439,92.8095,92.8681,2908.0
2021-12-09 15:50:00,110.91,111.04,110.37,110.39,5372.0,92.8597,92.9686,92.4076,92.4244,5372.0
2021-12-10 09:30:00,111.35,111.67,110.44,110.44,2149.0,93.2281,93.496,92.4662,92.4662,2149.0
2021-12-10 09:40:00,110.32,110.32,108.54,108.64,2663.0,92.3657,92.3657,90.8754,90.9592,2663.0
2021-12-10 09:50:00,109.01,109.19,108.28,108.37,2000.0,91.2689,91.4196,90.6577,90.7331,2000.0
2021-12-10 10:00:00,108.43,108.67,107.81,108.67,4750.0,90.7833,90.9843,90.2642,90.9843,4750.0
2021-12-10 10:10:00,108.73,109.55,108.7,109.55,2100.0,91.0345,91.7211,91.0094,91.7211,2100.0
2021-12-10 10:20:00,109.42,109.5,109.28,109.28,2100.0,91.6122,91.6792,91.495,91.495,2100.0
2021-12-10 10:30:00,109.28,109.71,109.04,109.62,3000.0,91.495,91.855,91.2941,91.7797,3000.0
2021-12-10 10:40:00,109.55,109.69,109.35,109.63,1400.0,91.7211,91.8383,91.5536,91.788,1400.0
2021-12-10 10:50:00,109.31,109.64,109.25,109.43,1500.0,91.5201,91.7964,91.4699,91.6206,1500.0
2021-12-10 11:00:00,109.25,109.28,108.29,108.35,1300.0,91.4699,91.495,90.6661,90.7164,1300.0
2021-12-10 11:10:00,108.36,108.36,107.99,108.27,2155.0,90.7247,90.7247,90.4149,90.6494,2155.0
2021-12-10 11:20:00,108.12,108.51,108.11,108.51,1700.0,90.5238,90.8503,90.5154,90.8503,1700.0
2021-12-10 11:30:00,108.48,108.64,108.48,108.64,700.0,90.8252,90.9592,90.8252,90.9592,700.0
2021-12-10 11:40:00,108.57,108.8,108.55,108.8,975.0,90.9006,91.0931,90.8838,91.0931,975.0
2021-12-10 11:50:00,108.82,109.02,108.76,109.02,1207.0,91.1099,91.2773,91.0596,91.2773,1207.0
2021-12-10 12:00:00,109.08,109.25,109.02,109.17,1066.0,91.3276,91.4699,91.2773,91.4029,1066.0
2021-12-10 12:10:00,109.14,109.14,108.6,108.6,660.0,91.3778,91.3778,90.9257,90.9257,660.0
2021-12-10 12:20:00,108.6,108.92,108.6,108.82,900.0,90.9257,91.1936,90.9257,91.1099,900.0
2021-12-10 12:30:00,108.8,108.9,108.8,108.8,400.0,91.0931,91.1768,91.0931,91.0931,400.0
2021-12-10 12:40:00,108.61,108.73,108.5,108.73,1712.0,90.934,91.0345,90.8419,91.0345,1712.0
2021-12-10 12:50:00,108.64,108.64,108.3,108.3,200.0,90.9592,90.9592,90.6745,90.6745,200.0
2021-12-10 13:00:00,108.43,108.77,108.43,108.77,483.0,90.7833,91.068,90.7833,91.068,483.0
2021-12-10 13:10:00,108.76,108.76,108.61,108.62,500.0,91.0596,91.0596,90.934,90.9424,500.0
2021-12-10 13:20:00,108.61,108.61,108.54,108.56,658.0,90.934,90.934,90.8754,90.8922,658.0
2021-12-10 13:30:00,108.31,108.35,108.28,108.35,300.0,90.6829,90.7164,90.6577,90.7164,300.0
2021-12-10 13:40:00,108.35,108.35,108.35,108.35,0.0,90.7164,90.7164,90.7164,90.7164,0.0
2021-12-10 13:50:00,109.03,109.22,109.03,109.22,300.0,91.2857,91.4448,91.2857,91.4448,300.0
2021-12-10 14:00:00,109.22,109.37,109.22,109.36,700.0,91.4448,91.5704,91.4448,91.562,700.0
2021-12-10 14:10:00,109.35,109.8,109.35,109.8,700.0,91.5536,91.9304,91.5536,91.9304,700.0
2021-12-10 14:20:00,110.0,110.09,109.85,110.09,1400.0,92.0978,92.1732,91.9722,92.1732,1400.0
2021-12-10 14:30:00,110.05,110.07,109.81,110.07,1099.0,92.1397,92.1564,91.9387,92.1564,1099.0
2021-12-10 14:40:00,110.03,110.03,109.81,109.81,900.0,92.1229,92.1229,91.9387,91.9387,900.0
2021-12-10 14:50:00,109.98,109.98,109.69,109.79,400.0,92.0811,92.0811,91.8383,91.922,400.0
2021-12-10 15:00:00,109.68,109.91,109.65,109.87,600.0,91.8299,92.0225,91.8048,91.989,600.0
2021-12-10 15:10:00,110.11,110.11,109.97,110.06,2364.0,92.1899,92.1899,92.0727,92.1481,2364.0
2021-12-10 15:20:00,110.25,110.47,110.25,110.47,500.0,92.3071,92.4913,92.3071,92.4913,500.0
2021-12-10 15:30:00,110.37,110.95,110.37,110.88,1700.0,92.4076,92.8932,92.4076,92.8346,1700.0
2021-12-10 15:40:00,111.0,111.15,110.83,111.13,2410.0,92.9351,93.0607,92.7927,93.0439,2410.0
2021-12-10 15:50:00,111.14,111.23,110.98,111.19,7087.0,93.0523,93.1276,92.9183,93.0942,7087.0
2021-12-13 09:30:00,109.42,110.74,108.83,108.83,1867.0,91.6122,92.7174,91.1182,91.1182,1867.0
2021-12-13 09:40:00,108.5,108.5,107.96,107.96,1422.0,90.8419,90.8419,90.3898,90.3898,1422.0
2021-12-13 09:50:00,107.13,107.59,106.92,107.18,2794.0,89.6949,90.08,89.5191,89.7368,2794.0
2021-12-13 10:00:00,107.1,107.36,106.88,107.15,2233.0,89.6698,89.8875,89.4856,89.7117,2233.0
2021-12-13 10:10:00,106.96,107.35,106.96,107.07,2078.0,89.5526,89.8791,89.5526,89.6447,2078.0
2021-12-13 10:20:00,107.3,107.3,106.55,106.6,1725.0,89.8372,89.8372,89.2093,89.2512,1725.0
2021-12-13 10:30:00,106.49,107.0,106.25,107.0,4100.0,89.1591,89.5861,88.9581,89.5861,4100.0
2021-12-13 10:40:00,106.84,107.23,106.84,107.2,600.0,89.4521,89.7786,89.4521,89.7535,600.0
2021-12-13 10:50:00,107.27,107.27,106.48,106.57,1100.0,89.8121,89.8121,89.1507,89.226,1100.0
2021-12-13 11:00:00,106.69,106.81,106.66,106.67,700.0,89.3265,89.427,89.3014,89.3098,700.0
2021-12-13 11:10:00,106.28,106.3,106.0,106.0,2253.0,88.9832,89.0,88.7488,88.7488,2253.0
2021-12-13 11:20:00,106.03,106.04,105.78,105.91,4710.0,88.7739,88.7823,88.5646,88.6735,4710.0
2021-12-13 11:30:00,105.9,106.01,105.65,105.91,2200.0,88.6651,88.7572,88.4558,88.6735,2200.0
2021-12-13 11:40:00,106.02,106.06,106.0,106.06,500.0,88.7656,88.799,88.7488,88.799,500.0
2021-12-13 11:50:00,106.16,106.5,105.95,106.5,700.0,88.8828,89.1674,88.7069,89.1674,700.0
2021-12-13 12:00:00,106.46,106.54,106.38,106.54,900.0,89.1339,89.2009,89.067,89.2009,900.0
2021-12-13 12:10:00,106.67,106.98,106.67,106.98,541.0,89.3098,89.5693,89.3098,89.5693,541.0
2021-12-13 12:20:00,107.1,107.45,107.1,107.32,878.0,89.6698,89.9628,89.6698,89.854,878.0
2021-12-13 12:30:00,107.43,107.74,107.41,107.74,700.0,89.9461,90.2056,89.9293,90.2056,700.0
2021-12-13 12:40:00,107.47,107.47,107.21,107.38,300.0,89.9796,89.9796,89.7619,89.9042,300.0
2021-12-13 12:50:00,107.0,107.23,107.0,107.23,2186.0,89.5861,89.7786,89.5861,89.7786,2186.0
2021-12-13 13:00:00,107.23,107.23,107.19,107.2,500.0,89.7786,89.7786,89.7451,89.7535,500.0
2021-12-13 13:10:00,107.19,107.19,106.97,106.97,200.0,89.7451,89.7451,89.5609,89.5609,200.0
2021-12-13 13:20:00,107.13,107.13,107.13,107.13,100.0,89.6949,89.6949,89.6949,89.6949,100.0
2021-12-13 13:30:00,107.16,107.16,107.01,107.01,500.0,89.72,89.72,89.5944,89.5944,500.0
2021-12-13 13:40:00,106.93,106.97,106.69,106.69,1231.0,89.5275,89.5609,89.3265,89.3265,1231.0
2021-12-13 13:50:00,106.73,106.73,106.48,106.54,700.0,89.36,89.36,89.1507,89.2009,700.0
2021-12-13 14:00:00,106.52,106.92,106.52,106.92,800.0,89.1842,89.5191,89.1842,89.5191,800.0
2021-12-13 14:10:00,107.5,107.5,107.13,107.16,600.0,90.0047,90.0047,89.6949,89.72,600.0
2021-12-13 14:20:00,107.45,107.69,107.08,107.15,700.0,89.9628,90.1638,89.653,89.7117,700.0
2021-12-13 14:30:00,107.01,107.25,107.01,107.23,400.0,89.5944,89.7954,89.5944,89.7786,400.0
2021-12-13 14:40:00,107.23,107.23,106.97,106.97,300.0,89.7786,89.7786,89.5609,89.5609,300.0
2021-12-13 14:50:00,106.9,107.17,106.9,107.17,400.0,89.5023,89.7284,89.5023,89.7284,400.0
2021-12-13 15:00:00,107.13,107.37,107.13,107.15,1367.0,89.6949,89.8958,89.6949,89.7117,1367.0
2021-12-13 15:10:00,107.16,107.52,107.13,107.45,2061.0,89.72,90.0214,89.6949,89.9628,2061.0
2021-12-13 15:20:00,107.67,107.68,107.5,107.5,500.0,90.147,90.1554,90.0047,90.0047,500.0
2021-12-13 15:30:00,107.45,107.56,106.91,106.91,1986.0,89.9628,90.0549,89.5107,89.5107,1986.0
2021-12-13 15:40:00,107.07,107.16,106.83,106.83,2153.0,89.6447,89.72,89.4437,89.4437,2153.0
2021-12-13 15:50:00,106.82,106.95,106.69,106.74,4646.0,89.4354,89.5442,89.3265,89.3684,4646.0
2021-12-14 09:30:00,104.42,105.12,103.76,105.12,3000.0,87.426,88.012,86.8734,88.012,3000.0
2021-12-14 09:40:00,104.7,105.62,104.7,104.8,3419.0,87.6604,88.4307,87.6604,87.7441,3419.0
2021-12-14 09:50:00,105.34,106.11,105.3,105.64,3663.0,88.1962,88.8409,88.1627,88.4474,3663.0
2021-12-14 10:00:00,106.02,106.64,105.92,106.52,2800.0,88.7656,89.2847,88.6818,89.1842,2800.0
2021-12-14 10:10:00,106.18,106.23,105.8,105.8,2100.0,88.8995,88.9414,88.5814,88.5814,2100.0
2021-12-14 10:20:00,105.83,106.89,105.83,106.73,905.0,88.6065,89.494,88.6065,89.36,905.0
2021-12-14 10:30:00,107.06,107.56,106.74,107.56,1288.0,89.6363,90.0549,89.3684,90.0549,1288.0
2021-12-14 10:40:00,107.37,107.37,106.62,106.62,600.0,89.8958,89.8958,89.2679,89.2679,600.0
2021-12-14 10:50:00,106.5,106.5,105.91,106.31,5543.0,89.1674,89.1674,88.6735,89.0084,5543.0
2021-12-14 11:00:00,106.18,106.27,105.79,106.04,900.0,88.8995,88.9749,88.573,88.7823,900.0
2021-12-14 11:10:00,105.93,106.31,105.75,106.31,1600.0,88.6902,89.0084,88.5395,89.0084,1600.0
2021-12-14 11:20:00,106.01,106.01,105.88,105.99,400.0,88.7572,88.7572,88.6483,88.7404,400.0
2021-12-14 11:30:00,105.71,105.81,105.71,105.81,776.0,88.506,88.5897,88.506,88.5897,776.0
2021-12-14 11:40:00,106.35,106.5,106.05,106.05,1199.0,89.0418,89.1674,88.7907,88.7907,1199.0
2021-12-14 11:50:00,106.21,106.28,105.67,105.67,6888.0,88.9246,88.9832,88.4725,88.4725,6888.0
2021-12-14 12:00:00,105.49,105.49,105.15,105.42,2130.0,88.3218,88.3218,88.0371,88.2632,2130.0
2021-12-14 12:10:00,105.61,105.65,105.61,105.65,1600.0,88.4223,88.4558,88.4223,88.4558,1600.0
2021-12-14 12:20:00,105.75,106.01,105.59,105.59,500.0,88.5395,88.7572,88.4055,88.4055,500.0
2021-12-14 12:30:00,105.69,105.84,105.39,105.45,1100.0,88.4893,88.6149,88.2381,88.2883,1100.0
2021-12-14 12:40:00,105.47,105.47,104.91,104.93,2713.0,88.3051,88.3051,87.8362,87.853,2713.0
2021-12-14 12:50:00,105.02,105.1,104.95,105.1,1300.0,87.9283,87.9953,87.8697,87.9953,1300.0
2021-12-14 13:00:00,105.01,105.48,105.01,105.37,500.0,87.9199,88.3134,87.9199,88.2213,500.0
2021-12-14 13:10:00,105.21,105.58,105.21,105.27,900.0,88.0874,88.3972,88.0874,88.1376,900.0
2021-12-14 13:20:00,105.34,105.34,104.92,105.27,1200.0,88.1962,88.1962,87.8446,88.1376,1200.0
2021-12-14 13:30:00,105.32,105.32,105.08,105.14,1300.0,88.1795,88.1795,87.9785,88.0288,1300.0
2021-12-14 13:40:00,105.15,105.22,104.95,105.22,700.0,88.0371,88.0958,87.8697,88.0958,700.0
2021-12-14 13:50:00,105.18,105.37,104.78,104.78,1700.0,88.0623,88.2213,87.7274,87.7274,1700.0
2021-12-14 14:00:00,104.7,105.07,104.7,105.07,1038.0,87.6604,87.9702,87.6604,87.9702,1038.0
2021-12-14 14:10:00,104.99,105.43,104.99,105.24,1100.0,87.9032,88.2716,87.9032,88.1125,1100.0
2021-12-14 14:20:00,105.32,105.37,105.2,105.28,1000.0,88.1795,88.2213,88.079,88.146,1000.0
2021-12-14 14:30:00,105.1,105.1,104.71,104.73,1000.0,87.9953,87.9953,87.6688,87.6855,1000.0
2021-12-14 14:40:00,104.92,104.92,104.51,104.57,1000.0,87.8446,87.8446,87.5013,87.5515,1000.0
2021-12-14 14:50:00,104.29,104.54,104.26,104.52,2536.0,87.3171,87.5264,87.292,87.5097,2536.0
2021-12-14 15:00:00,104.55,104.55,104.11,104.29,2300.0,87.5348,87.5348,87.1664,87.3171,2300.0
2021-12-14 15:10:00,104.25,104.25,104.0,104.02,2072.0,87.2836,87.2836,87.0743,87.0911,2072.0
2021-12-14 15:20:00,104.15,104.63,104.1,104.63,1500.0,87.1999,87.6018,87.158,87.6018,1500.0
2021-12-14 15:30:00,104.53,104.66,104.42,104.63,1700.0,87.518,87.6269,87.426,87.6018,1700.0
2021-12-14 15:40:00,104.17,104.34,103.86,103.86,3800.0,87.2166,87.359,86.9571,86.9571,3800.0
2021-12-14 15:50:00,103.93,104.07,103.65,103.98,8040.0,87.0157,87.1329,86.7813,87.0576,8040.0
2021-12-15 09:30:00,104.09,104.09,101.79,102.18,3882.0,87.1497,87.1497,85.224,85.5505,3882.0
2021-12-15 09:40:00,101.91,101.96,101.26,101.58,3422.0,85.3244,85.3663,84.7802,85.0482,3422.0
2021-12-15 09:50:00,102.15,102.15,101.53,101.53,939.0,85.5254,85.5254,85.0063,85.0063,939.0
2021-12-15 10:00:00,101.72,101.75,101.29,101.29,500.0,85.1654,85.1905,84.8053,84.8053,500.0
2021-12-15 10:10:00,101.26,101.26,100.51,100.77,1900.0,84.7802,84.7802,84.1523,84.37,1900.0
2021-12-15 10:20:00,100.72,100.72,100.32,100.32,700.0,84.3281,84.3281,83.9932,83.9932,700.0
2021-12-15 10:30:00,100.83,100.83,100.33,100.5,867.0,84.4202,84.4202,84.0016,84.1439,867.0
2021-12-15 10:40:00,100.59,100.65,99.78,99.89,5263.0,84.2193,84.2695,83.5411,83.6332,5263.0
2021-12-15 10:50:00,99.84,99.84,99.26,99.54,4102.0,83.5913,83.5913,83.1057,83.3402,4102.0
2021-12-15 11:00:00,99.73,100.45,99.73,99.77,6447.0,83.4992,84.1021,83.4992,83.5327,6447.0
2021-12-15 11:10:00,99.79,99.81,99.09,99.73,8300.0,83.5495,83.5662,82.9634,83.4992,8300.0
2021-12-15 11:20:00,99.65,100.1,99.57,99.99,3830.0,83.4323,83.809,83.3653,83.7169,3830.0
2021-12-15 11:30:00,99.87,100.0,99.76,100.0,900.0,83.6165,83.7253,83.5244,83.7253,900.0
2021-12-15 11:40:00,99.94,100.27,99.93,100.27,400.0,83.6751,83.9514,83.6667,83.9514,400.0
2021-12-15 11:50:00,100.1,100.17,100.09,100.16,960.0,83.809,83.8676,83.8006,83.8593,960.0
2021-12-15 12:00:00,100.35,100.6,100.26,100.6,1472.0,84.0183,84.2276,83.943,84.2276,1472.0
2021-12-15 12:10:00,100.49,100.49,100.07,100.07,800.0,84.1355,84.1355,83.7839,83.7839,800.0
2021-12-15 12:20:00,100.15,100.17,99.97,100.08,1303.0,83.8509,83.8676,83.7002,83.7923,1303.0
2021-12-15 12:30:00,100.32,100.44,100.32,100.34,800.0,83.9932,84.0937,83.9932,84.01,800.0
2021-12-15 12:40:00,100.22,100.22,100.17,100.2,3268.0,83.9095,83.9095,83.8676,83.8927,3268.0
2021-12-15 12:50:00,100.02,100.21,100.01,100.14,2340.0,83.742,83.9011,83.7337,83.8425,2340.0
2021-12-15 13:00:00,100.37,100.59,100.36,100.55,1300.0,84.0351,84.2193,84.0267,84.1858,1300.0
2021-12-15 13:10:00,100.67,100.8,100.49,100.8,728.0,84.2863,84.3951,84.1355,84.3951,728.0
2021-12-15 13:20:00,100.98,101.16,100.98,101.07,300.0,84.5458,84.6965,84.5458,84.6212,300.0
2021-12-15 13:30:00,101.21,101.5,101.21,101.5,300.0,84.7384,84.9812,84.7384,84.9812,300.0
2021-12-15 13:40:00,101.04,101.37,101.01,101.25,1500.0,84.596,84.8723,84.5709,84.7719,1500.0
2021-12-15 13:50:00,101.11,101.19,101.11,101.19,1292.0,84.6546,84.7216,84.6546,84.7216,1292.0
2021-12-15 14:00:00,101.31,102.25,100.96,102.25,1500.0,84.8221,85.6091,84.5291,85.6091,1500.0
2021-12-15 14:10:00,102.03,102.62,102.03,102.4,1079.0,85.4249,85.9189,85.4249,85.7347,1079.0
2021-12-15 14:20:00,102.05,102.05,101.58,101.58,500.0,85.4417,85.4417,85.0482,85.0482,500.0
2021-12-15 14:30:00,101.75,102.33,101.75,102.17,600.0,85.1905,85.6761,85.1905,85.5421,600.0
2021-12-15 14:40:00,102.04,102.18,101.75,101.78,2300.0,85.4333,85.5505,85.1905,85.2156,2300.0
2021-12-15 14:50:00,101.98,102.18,101.82,101.82,600.0,85.3831,85.5505,85.2491,85.2491,600.0
2021-12-15 15:00:00,101.68,101.94,101.38,101.94,4000.0,85.1319,85.3496,84.8807,85.3496,4000.0
2021-12-15 15:10:00,101.93,102.83,101.93,102.83,1873.0,85.3412,86.0947,85.3412,86.0947,1873.0
2021-12-15 15:20:00,102.8,104.0,102.8,104.0,3490.0,86.0696,87.0743,86.0696,87.0743,3490.0
2021-12-15 15:30:00,104.15,104.39,103.91,104.15,5353.0,87.1999,87.4008,86.999,87.1999,5353.0
2021-12-15 15:40:00,104.22,104.22,102.85,102.85,4300.0,87.2585,87.2585,86.1115,86.1115,4300.0
2021-12-15 15:50:00,102.87,103.88,102.75,103.79,12641.0,86.1282,86.9738,86.0277,86.8985,12641.0
2021-12-16 09:30:00,105.76,106.23,105.14,105.9,1797.0,88.5479,88.9414,88.0288,88.6651,1797.0
2021-12-16 09:40:00,105.49,106.44,105.35,106.44,6132.0,88.3218,89.1172,88.2046,89.1172,6132.0
2021-12-16 09:50:00,106.69,106.87,106.01,106.12,1600.0,89.3265,89.4772,88.7572,88.8493,1600.0
2021-12-16 10:00:00,106.14,106.19,105.62,105.7,2900.0,88.866,88.9079,88.4307,88.4976,2900.0
2021-12-16 10:10:00,105.85,106.8,105.85,106.8,2800.0,88.6232,89.4186,88.6232,89.4186,2800.0
2021-12-16 10:20:00,106.85,107.03,106.76,106.88,3893.0,89.4605,89.6112,89.3851,89.4856,3893.0
2021-12-16 10:30:00,106.88,107.29,106.82,107.15,4493.0,89.4856,89.8289,89.4354,89.7117,4493.0
2021-12-16 10:40:00,107.02,107.56,106.95,107.56,5314.0,89.6028,90.0549,89.5442,90.0549,5314.0
2021-12-16 10:50:00,107.8,107.8,107.19,107.3,7591.0,90.2559,90.2559,89.7451,89.8372,7591.0
2021-12-16 11:00:00,107.53,107.76,106.97,107.11,6332.0,90.0298,90.2224,89.5609,89.6782,6332.0
2021-12-16 11:10:00,107.07,107.49,106.93,107.37,2581.0,89.6447,89.9963,89.5275,89.8958,2581.0
2021-12-16 11:20:00,107.42,107.74,107.42,107.74,2823.0,89.9377,90.2056,89.9377,90.2056,2823.0
2021-12-16 11:30:00,107.71,107.74,107.22,107.22,1158.0,90.1805,90.2056,89.7703,89.7703,1158.0
2021-12-16 11:40:00,107.23,107.48,106.99,107.1,1321.0,89.7786,89.9879,89.5777,89.6698,1321.0
2021-12-16 11:50:00,107.29,107.29,106.99,106.99,2800.0,89.8289,89.8289,89.5777,89.5777,2800.0
2021-12-16 12:00:00,106.97,107.16,106.91,107.05,1200.0,89.5609,89.72,89.5107,89.6279,1200.0
2021-12-16 12:10:00,106.78,106.93,106.77,106.77,2525.0,89.4019,89.5275,89.3935,89.3935,2525.0
2021-12-16 12:20:00,106.94,107.37,106.94,107.37,1000.0,89.5358,89.8958,89.5358,89.8958,1000.0
2021-12-16 12:30:00,107.29,107.32,107.0,107.03,4544.0,89.8289,89.854,89.5861,89.6112,4544.0
2021-12-16 12:40:00,106.98,107.29,106.98,107.07,1701.0,89.5693,89.8289,89.5693,89.6447,1701.0
2021-12-16 12:50:00,107.07,107.11,106.73,106.73,2724.0,89.6447,89.6782,89.36,89.36,2724.0
2021-12-16 13:00:00,106.84,107.23,106.84,107.23,904.0,89.4521,89.7786,89.4521,89.7786,904.0
2021-12-16 13:10:00,107.24,107.39,107.21,107.26,2000.0,89.787,89.9126,89.7619,89.8037,2000.0
2021-12-16 13:20:00,107.25,107.74,107.13,107.69,15964.0,89.7954,90.2056,89.6949,90.1638,15964.0
2021-12-16 13:30:00,107.69,108.19,107.63,107.83,2800.0,90.1638,90.5824,90.1135,90.281,2800.0
2021-12-16 13:40:00,107.73,107.99,107.73,107.92,3262.0,90.1973,90.4149,90.1973,90.3563,3262.0
2021-12-16 13:50:00,107.92,107.98,107.58,107.58,3780.0,90.3563,90.4066,90.0717,90.0717,3780.0
2021-12-16 14:00:00,107.54,107.57,107.25,107.25,4110.0,90.0382,90.0633,89.7954,89.7954,4110.0
2021-12-16 14:10:00,107.31,107.41,106.78,106.9,2808.0,89.8456,89.9293,89.4019,89.5023,2808.0
2021-12-16 14:20:00,106.85,106.89,106.71,106.71,2575.0,89.4605,89.494,89.3433,89.3433,2575.0
2021-12-16 14:30:00,106.51,106.51,105.95,106.14,3340.0,89.1758,89.1758,88.7069,88.866,3340.0
2021-12-16 14:40:00,106.1,106.1,105.17,105.27,9548.0,88.8325,88.8325,88.0539,88.1376,9548.0
2021-12-16 14:50:00,105.25,105.58,105.21,105.54,3567.0,88.1209,88.3972,88.0874,88.3637,3567.0
2021-12-16 15:00:00,105.59,105.59,105.3,105.33,2925.0,88.4055,88.4055,88.1627,88.1879,2925.0
2021-12-16 15:10:00,105.27,105.41,105.12,105.12,4237.0,88.1376,88.2548,88.012,88.012,4237.0
2021-12-16 15:20:00,105.15,105.63,105.12,105.55,5506.0,88.0371,88.439,88.012,88.372,5506.0
2021-12-16 15:30:00,105.63,105.78,105.41,105.65,6239.0,88.439,88.5646,88.2548,88.4558,6239.0
2021-12-16 15:40:00,105.58,105.76,105.08,105.08,7396.0,88.3972,88.5479,87.9785,87.9785,7396.0
2021-12-16 15:50:00,105.06,105.72,105.06,105.31,17635.0,87.9618,88.5144,87.9618,88.1711,17635.0
2021-12-17 09:30:00,103.67,104.65,101.85,101.85,5731.0,86.798,87.6185,85.2742,85.2742,5731.0
2021-12-17 09:40:00,101.69,101.85,101.2,101.77,1870.0,85.1403,85.2742,84.73,85.2072,1870.0
2021-12-17 09:50:00,101.8,102.0,101.35,101.49,3640.0,85.2323,85.3998,84.8556,84.9728,3640.0
2021-12-17 10:00:00,101.54,101.91,101.01,101.01,4962.0,85.0147,85.3244,84.5709,84.5709,4962.0
2021-12-17 10:10:00,100.99,101.21,100.65,100.97,6329.0,84.5542,84.7384,84.2695,84.5374,6329.0
2021-12-17 10:20:00,101.07,101.73,100.85,101.73,2565.0,84.6212,85.1737,84.437,85.1737,2565.0
2021-12-17 10:30:00,101.66,103.22,101.66,103.01,7544.0,85.1151,86.4212,85.1151,86.2454,7544.0
2021-12-17 10:40:00,103.09,103.33,102.95,103.23,3025.0,86.3124,86.5133,86.1952,86.4296,3025.0
2021-12-17 10:50:00,103.34,104.04,103.34,103.76,2214.0,86.5217,87.1078,86.5217,86.8734,2214.0
2021-12-17 11:00:00,103.75,104.1,103.3,103.36,3283.0,86.865,87.158,86.4882,86.5385,3283.0
2021-12-17 11:10:00,103.61,104.01,103.55,103.75,3660.0,86.7478,87.0827,86.6975,86.865,3660.0
2021-12-17 11:20:00,103.71,104.17,103.49,104.17,1100.0,86.8315,87.2166,86.6473,87.2166,1100.0
2021-12-17 11:30:00,104.2,104.44,103.79,103.8,1700.0,87.2418,87.4427,86.8985,86.9069,1700.0
2021-12-17 11:40:00,103.62,103.72,103.41,103.53,2596.0,86.7561,86.8399,86.5803,86.6808,2596.0
2021-12-17 11:50:00,103.28,103.46,103.2,103.36,3500.0,86.4715,86.6222,86.4045,86.5385,3500.0
2021-12-17 12:00:00,103.45,103.45,102.81,102.87,3841.0,86.6138,86.6138,86.078,86.1282,3841.0
2021-12-17 12:10:00,102.88,103.19,102.77,102.94,2710.0,86.1366,86.3961,86.0445,86.1868,2710.0
2021-12-17 12:20:00,103.0,103.14,102.92,103.01,1812.0,86.2371,86.3543,86.1701,86.2454,1812.0
2021-12-17 12:30:00,103.06,103.35,103.04,103.18,2206.0,86.2873,86.5301,86.2705,86.3878,2206.0
2021-12-17 12:40:00,103.21,103.5,103.04,103.44,1924.0,86.4129,86.6557,86.2705,86.6054,1924.0
2021-12-17 12:50:00,103.46,103.46,103.15,103.3,1300.0,86.6222,86.6222,86.3626,86.4882,1300.0
2021-12-17 13:00:00,103.28,103.47,103.04,103.05,900.0,86.4715,86.6306,86.2705,86.2789,900.0
2021-12-17 13:10:00,103.1,103.19,102.94,103.16,1851.0,86.3208,86.3961,86.1868,86.371,1851.0
2021-12-17 13:20:00,103.26,103.3,103.18,103.19,1045.0,86.4547,86.4882,86.3878,86.3961,1045.0
2021-12-17 13:30:00,103.29,103.44,103.28,103.43,1147.0,86.4799,86.6054,86.4715,86.5971,1147.0
2021-12-17 13:40:00,103.4,103.4,103.26,103.26,700.0,86.572,86.572,86.4547,86.4547,700.0
2021-12-17 13:50:00,103.33,103.33,103.21,103.33,773.0,86.5133,86.5133,86.4129,86.5133,773.0
2021-12-17 14:00:00,103.41,103.43,103.24,103.24,1019.0,86.5803,86.5971,86.438,86.438,1019.0
2021-12-17 14:10:00,103.37,103.53,103.32,103.32,811.0,86.5468,86.6808,86.505,86.505,811.0
2021-12-17 14:20:00,103.15,103.39,103.15,103.16,1789.0,86.3626,86.5636,86.3626,86.371,1789.0
2021-12-17 14:30:00,103.16,103.27,103.04,103.04,900.0,86.371,86.4631,86.2705,86.2705,900.0
2021-12-17 14:40:00,102.99,103.07,102.86,103.07,1399.0,86.2287,86.2957,86.1198,86.2957,1399.0
2021-12-17 14:50:00,103.06,103.06,102.84,102.89,2245.0,86.2873,86.2873,86.1031,86.145,2245.0
2021-12-17 15:00:00,102.87,103.05,102.86,103.0,2700.0,86.1282,86.2789,86.1198,86.2371,2700.0
2021-12-17 15:10:00,103.04,103.09,102.8,103.05,2900.0,86.2705,86.3124,86.0696,86.2789,2900.0
2021-12-17 15:20:00,103.26,103.53,103.13,103.35,2003.0,86.4547,86.6808,86.3459,86.5301,2003.0
2021-12-17 15:30:00,103.27,103.31,102.87,103.01,3741.0,86.4631,86.4966,86.1282,86.2454,3741.0
2021-12-17 15:40:00,103.0,103.31,102.5,102.53,9139.0,86.2371,86.4966,85.8184,85.8435,9139.0
2021-12-17 15:50:00,102.56,102.98,101.91,102.39,18016.0,85.8687,86.2203,85.3244,85.7263,18016.0
2021-12-20 09:30:00,97.39,97.67,95.07,96.34,12468.0,81.5401,81.7745,79.5976,80.6609,12468.0
2021-12-20 09:40:00,96.19,97.0,95.96,96.73,5519.0,80.5354,81.2135,80.3428,80.9875,5519.0
2021-12-20 09:50:00,96.92,97.62,96.51,97.62,3297.0,81.1466,81.7326,80.8033,81.7326,3297.0
2021-12-20 10:00:00,97.62,98.64,97.62,98.39,5018.0,81.7326,82.5866,81.7326,82.3773,5018.0
2021-12-20 10:10:00,98.41,99.74,98.41,99.74,1700.0,82.3941,83.5076,82.3941,83.5076,1700.0
2021-12-20 10:20:00,99.9,99.9,98.19,98.19,2284.0,83.6416,83.6416,82.2099,82.2099,2284.0
2021-12-20 10:30:00,98.28,98.42,97.9,97.9,900.0,82.2852,82.4024,81.9671,81.9671,900.0
2021-12-20 10:40:00,97.66,97.9,97.05,97.05,1654.0,81.7661,81.9671,81.2554,81.2554,1654.0
2021-12-20 10:50:00,97.2,97.3,97.08,97.26,1500.0,81.381,81.4647,81.2805,81.4312,1500.0
2021-12-20 11:00:00,97.46,97.46,97.18,97.4,1800.0,81.5987,81.5987,81.3642,81.5484,1800.0
2021-12-20 11:10:00,97.55,97.55,96.97,97.09,800.0,81.674,81.674,81.1884,81.2889,800.0
2021-12-20 11:20:00,97.27,97.52,96.96,97.26,2344.0,81.4396,81.6489,81.18,81.4312,2344.0
2021-12-20 11:30:00,97.26,97.27,96.76,96.84,1300.0,81.4312,81.4396,81.0126,81.0796,1300.0
2021-12-20 11:40:00,96.95,97.17,96.9,97.05,1286.0,81.1717,81.3559,81.1298,81.2554,1286.0
2021-12-20 11:50:00,97.01,97.43,97.01,97.25,707.0,81.2219,81.5736,81.2219,81.4228,707.0
2021-12-20 12:00:00,97.52,97.75,97.52,97.56,900.0,81.6489,81.8415,81.6489,81.6824,900.0
2021-12-20 12:10:00,97.73,98.36,97.73,98.36,1364.0,81.8247,82.3522,81.8247,82.3522,1364.0
2021-12-20 12:20:00,98.1,98.2,98.08,98.12,2822.0,82.1345,82.2182,82.1178,82.1513,2822.0
2021-12-20 12:30:00,98.1,98.1,97.68,97.81,1300.0,82.1345,82.1345,81.7829,81.8917,1300.0
2021-12-20 12:40:00,97.94,98.44,97.92,98.28,1600.0,82.0006,82.4192,81.9838,82.2852,1600.0
2021-12-20 12:50:00,98.23,98.24,97.86,97.86,975.0,82.2434,82.2517,81.9336,81.9336,975.0
2021-12-20 13:00:00,97.88,97.93,97.63,97.93,1100.0,81.9503,81.9922,81.741,81.9922,1100.0
2021-12-20 13:10:00,97.94,98.2,97.9,98.09,700.0,82.0006,82.2182,81.9671,82.1261,700.0
2021-12-20 13:20:00,98.2,98.25,98.01,98.25,1291.0,82.2182,82.2601,82.0592,82.2601,1291.0
2021-12-20 13:30:00,98.21,98.28,98.03,98.03,300.0,82.2266,82.2852,82.0759,82.0759,300.0
2021-12-20 13:40:00,98.16,98.54,98.16,98.41,1749.0,82.1847,82.5029,82.1847,82.3941,1749.0
2021-12-20 13:50:00,98.43,98.43,98.22,98.39,1063.0,82.4108,82.4108,82.235,82.3773,1063.0
2021-12-20 14:00:00,98.45,98.59,98.45,98.58,600.0,82.4276,82.5448,82.4276,82.5364,600.0
2021-12-20 14:10:00,98.59,98.6,98.59,98.6,302.0,82.5448,82.5531,82.5448,82.5531,302.0
2021-12-20 14:20:00,98.74,98.77,98.43,98.6,2145.0,82.6704,82.6955,82.4108,82.5531,2145.0
2021-12-20 14:30:00,98.61,98.61,98.06,98.18,2039.0,82.5615,82.5615,82.101,82.2015,2039.0
2021-12-20 14:40:00,98.36,98.4,98.27,98.27,700.0,82.3522,82.3857,82.2768,82.2768,700.0
2021-12-20 14:50:00,98.22,98.57,98.22,98.46,1300.0,82.235,82.528,82.235,82.4359,1300.0
2021-12-20 15:00:00,98.57,98.62,98.45,98.48,900.0,82.528,82.5699,82.4276,82.4527,900.0
2021-12-20 15:10:00,98.41,98.68,98.39,98.57,1912.0,82.3941,82.6201,82.3773,82.528,1912.0
2021-12-20 15:20:00,98.67,99.02,98.55,99.02,2712.0,82.6117,82.9048,82.5113,82.9048,2712.0
2021-12-20 15:30:00,98.9,99.05,98.5,98.55,4729.0,82.8043,82.9299,82.4694,82.5113,4729.0
2021-12-20 15:40:00,98.57,98.84,98.44,98.76,6293.0,82.528,82.7541,82.4192,82.6871,6293.0
2021-12-20 15:50:00,98.76,99.36,98.76,99.27,14313.0,82.6871,83.1895,82.6871,83.1141,14313.0
2021-12-21 09:30:00,101.2,102.25,101.18,102.25,5057.0,84.73,85.6091,84.7133,85.6091,5057.0
2021-12-21 09:40:00,102.55,102.84,101.63,101.7,2699.0,85.8603,86.1031,85.09,85.1486,2699.0
2021-12-21 09:50:00,101.7,101.7,101.29,101.29,570.0,85.1486,85.1486,84.8053,84.8053,570.0
2021-12-21 10:00:00,101.52,102.75,101.38,102.75,2445.0,84.9979,86.0277,84.8807,86.0277,2445.0
2021-12-21 10:10:00,102.89,103.12,102.77,102.85,2517.0,86.145,86.3375,86.0445,86.1115,2517.0
2021-12-21 10:20:00,103.07,103.08,102.23,102.23,2301.0,86.2957,86.304,85.5924,85.5924,2301.0
2021-12-21 10:30:00,102.85,102.85,102.21,102.22,1400.0,86.1115,86.1115,85.5756,85.584,1400.0
2021-12-21 10:40:00,102.57,102.91,102.48,102.81,1100.0,85.877,86.1617,85.8017,86.078,1100.0
2021-12-21 10:50:00,102.76,103.04,102.68,102.76,2910.0,86.0361,86.2705,85.9691,86.0361,2910.0
2021-12-21 11:00:00,102.53,102.85,102.53,102.85,500.0,85.8435,86.1115,85.8435,86.1115,500.0
2021-12-21 11:10:00,103.16,103.55,103.16,103.28,1178.0,86.371,86.6975,86.371,86.4715,1178.0
2021-12-21 11:20:00,103.62,103.63,103.53,103.53,400.0,86.7561,86.7645,86.6808,86.6808,400.0
2021-12-21 11:30:00,103.24,103.86,103.24,103.82,1600.0,86.438,86.9571,86.438,86.9236,1600.0
2021-12-21 11:40:00,103.89,104.03,103.64,103.64,1100.0,86.9822,87.0994,86.7729,86.7729,1100.0
2021-12-21 11:50:00,103.68,103.75,103.6,103.69,1000.0,86.8064,86.865,86.7394,86.8148,1000.0
2021-12-21 12:00:00,103.72,104.07,103.72,104.07,1200.0,86.8399,87.1329,86.8399,87.1329,1200.0
2021-12-21 12:10:00,104.12,104.16,103.97,104.12,1500.0,87.1748,87.2083,87.0492,87.1748,1500.0
2021-12-21 12:20:00,104.33,104.49,104.27,104.49,1630.0,87.3506,87.4846,87.3004,87.4846,1630.0
2021-12-21 12:30:00,104.65,105.03,104.61,105.03,2500.0,87.6185,87.9367,87.585,87.9367,2500.0
2021-12-21 12:40:00,105.0,105.0,104.79,104.86,600.0,87.9116,87.9116,87.7357,87.7943,600.0
2021-12-21 12:50:00,104.94,105.27,104.87,104.93,2015.0,87.8613,88.1376,87.8027,87.853,2015.0
2021-12-21 13:00:00,105.01,105.01,104.7,104.7,300.0,87.9199,87.9199,87.6604,87.6604,300.0
2021-12-21 13:10:00,104.78,104.83,104.65,104.65,400.0,87.7274,87.7692,87.6185,87.6185,400.0
2021-12-21 13:20:00,104.68,104.7,104.49,104.49,451.0,87.6436,87.6604,87.4846,87.4846,451.0
2021-12-21 13:30:00,104.51,104.64,104.51,104.57,600.0,87.5013,87.6101,87.5013,87.5515,600.0
2021-12-21 13:40:00,104.61,104.68,104.43,104.55,700.0,87.585,87.6436,87.4343,87.5348,700.0
2021-12-21 13:50:00,104.54,104.54,104.35,104.35,800.0,87.5264,87.5264,87.3673,87.3673,800.0
2021-12-21 14:00:00,104.4,104.44,104.38,104.4,500.0,87.4092,87.4427,87.3925,87.4092,500.0
2021-12-21 14:10:00,104.71,104.71,104.35,104.35,1000.0,87.6688,87.6688,87.3673,87.3673,1000.0
2021-12-21 14:20:00,104.4,104.4,104.3,104.31,1169.0,87.4092,87.4092,87.3255,87.3339,1169.0
2021-12-21 14:30:00,104.3,104.5,104.18,104.19,1200.0,87.3255,87.4929,87.225,87.2334,1200.0
2021-12-21 14:40:00,104.09,104.72,104.09,104.7,1000.0,87.1497,87.6771,87.1497,87.6604,1000.0
2021-12-21 14:50:00,104.63,104.97,104.62,104.84,1511.0,87.6018,87.8864,87.5934,87.7776,1511.0
2021-12-21 15:00:00,104.97,105.02,104.87,104.87,1700.0,87.8864,87.9283,87.8027,87.8027,1700.0
2021-12-21 15:10:00,104.86,105.08,104.86,105.08,1200.0,87.7943,87.9785,87.7943,87.9785,1200.0
2021-12-21 15:20:00,105.05,105.05,104.73,104.75,1500.0,87.9534,87.9534,87.6855,87.7022,1500.0
2021-12-21 15:30:00,104.96,105.05,104.74,104.74,1770.0,87.8781,87.9534,87.6939,87.6939,1770.0
2021-12-21 15:40:00,104.65,104.78,104.35,104.39,2854.0,87.6185,87.7274,87.3673,87.4008,2854.0
2021-12-21 15:50:00,104.65,104.83,104.64,104.78,3510.0,87.6185,87.7692,87.6101,87.7274,3510.0
2021-12-22 09:30:00,103.24,103.64,103.1,103.6,1908.0,86.438,86.7729,86.3208,86.7394,1908.0
2021-12-22 09:40:00,103.52,104.35,103.52,103.88,6019.0,86.6724,87.3673,86.6724,86.9738,6019.0
2021-12-22 09:50:00,103.59,103.95,103.26,103.95,5900.0,86.731,87.0324,86.4547,87.0324,5900.0
2021-12-22 10:00:00,104.03,104.58,104.02,104.02,702.0,87.0994,87.5599,87.0911,87.0911,702.0
2021-12-22 10:10:00,104.32,104.32,104.32,104.32,100.0,87.3422,87.3422,87.3422,87.3422,100.0
2021-12-22 10:20:00,104.87,104.97,104.87,104.97,400.0,87.8027,87.8864,87.8027,87.8864,400.0
2021-12-22 10:30:00,104.92,105.18,104.74,105.18,3600.0,87.8446,88.0623,87.6939,88.0623,3600.0
2021-12-22 10:40:00,105.5,105.5,105.33,105.38,400.0,88.3302,88.3302,88.1879,88.2297,400.0
2021-12-22 10:50:00,105.65,105.71,105.4,105.4,1800.0,88.4558,88.506,88.2465,88.2465,1800.0
2021-12-22 11:00:00,105.61,105.93,105.61,105.79,1447.0,88.4223,88.6902,88.4223,88.573,1447.0
2021-12-22 11:10:00,106.08,106.08,105.8,105.86,810.0,88.8158,88.8158,88.5814,88.6316,810.0
2021-12-22 11:20:00,105.8,105.86,105.65,105.86,1000.0,88.5814,88.6316,88.4558,88.6316,1000.0
2021-12-22 11:30:00,106.0,106.23,106.0,106.23,600.0,88.7488,88.9414,88.7488,88.9414,600.0
2021-12-22 11:40:00,106.19,106.19,106.09,106.11,300.0,88.9079,88.9079,88.8242,88.8409,300.0
2021-12-22 11:50:00,106.15,106.29,106.15,106.21,500.0,88.8744,88.9916,88.8744,88.9246,500.0
2021-12-22 12:00:00,106.39,106.64,106.39,106.53,542.0,89.0753,89.2847,89.0753,89.1926,542.0
2021-12-22 12:10:00,106.7,106.86,106.7,106.75,1694.0,89.3349,89.4688,89.3349,89.3768,1694.0
2021-12-22 12:20:00,106.8,106.95,106.8,106.85,800.0,89.4186,89.5442,89.4186,89.4605,800.0
2021-12-22 12:30:00,106.81,106.81,106.71,106.71,899.0,89.427,89.427,89.3433,89.3433,899.0
2021-12-22 12:40:00,106.69,106.85,106.69,106.82,500.0,89.3265,89.4605,89.3265,89.4354,500.0
2021-12-22 12:50:00,106.99,107.0,106.8,106.8,300.0,89.5777,89.5861,89.4186,89.4186,300.0
2021-12-22 13:00:00,106.85,106.85,106.78,106.78,300.0,89.4605,89.4605,89.4019,89.4019,300.0
2021-12-22 13:10:00,106.48,106.48,106.48,106.48,200.0,89.1507,89.1507,89.1507,89.1507,200.0
2021-12-22 13:20:00,106.3,106.42,106.3,106.42,500.0,89.0,89.1005,89.0,89.1005,500.0
2021-12-22 13:30:00,106.11,106.11,106.02,106.02,300.0,88.8409,88.8409,88.7656,88.7656,300.0
2021-12-22 13:40:00,105.99,106.12,105.99,106.12,4250.0,88.7404,88.8493,88.7404,88.8493,4250.0
2021-12-22 13:50:00,106.12,106.12,106.12,106.12,0.0,88.8493,88.8493,88.8493,88.8493,0.0
2021-12-22 14:00:00,106.09,106.09,105.74,105.74,700.0,88.8242,88.8242,88.5311,88.5311,700.0
2021-12-22 14:10:00,105.63,105.63,105.63,105.63,100.0,88.439,88.439,88.439,88.439,100.0
2021-12-22 14:20:00,105.97,105.97,105.72,105.72,400.0,88.7237,88.7237,88.5144,88.5144,400.0
2021-12-22 14:30:00,105.52,105.66,105.47,105.64,1384.0,88.3469,88.4641,88.3051,88.4474,1384.0
2021-12-22 14:40:00,105.65,105.65,105.5,105.63,600.0,88.4558,88.4558,88.3302,88.439,600.0
2021-12-22 14:50:00,105.52,105.55,105.39,105.39,400.0,88.3469,88.372,88.2381,88.2381,400.0
2021-12-22 15:00:00,105.51,105.51,105.42,105.42,400.0,88.3386,88.3386,88.2632,88.2632,400.0
2021-12-22 15:10:00,105.53,105.54,105.28,105.28,900.0,88.3553,88.3637,88.146,88.146,900.0
2021-12-22 15:20:00,105.13,105.44,105.08,105.44,1372.0,88.0204,88.2799,87.9785,88.2799,1372.0
2021-12-22 15:30:00,105.48,105.6,105.47,105.52,2060.0,88.3134,88.4139,88.3051,88.3469,2060.0
2021-12-22 15:40:00,105.74,105.74,105.48,105.53,2219.0,88.5311,88.5311,88.3134,88.3553,2219.0
2021-12-22 15:50:00,105.7,105.84,105.65,105.65,2500.0,88.4976,88.6149,88.4558,88.4558,2500.0
2021-12-23 09:30:00,106.0,107.24,105.96,107.1,2875.0,88.7488,89.787,88.7153,89.6698,2875.0
2021-12-23 09:40:00,106.96,107.4,106.93,106.93,1300.0,89.5526,89.921,89.5275,89.5275,1300.0
2021-12-23 09:50:00,106.04,106.04,106.0,106.03,300.0,88.7823,88.7823,88.7488,88.7739,300.0
2021-12-23 10:00:00,105.82,105.89,105.33,105.6,2594.0,88.5981,88.6567,88.1879,88.4139,2594.0
2021-12-23 10:10:00,105.85,106.01,105.71,106.01,1870.0,88.6232,88.7572,88.506,88.7572,1870.0
2021-12-23 10:20:00,105.9,105.9,105.89,105.89,200.0,88.6651,88.6651,88.6567,88.6567,200.0
2021-12-23 10:30:00,105.82,106.25,105.78,106.24,2500.0,88.5981,88.9581,88.5646,88.9498,2500.0
2021-12-23 10:40:00,106.18,106.23,106.18,106.23,400.0,88.8995,88.9414,88.8995,88.9414,400.0
2021-12-23 10:50:00,105.85,106.05,105.85,105.95,800.0,88.6232,88.7907,88.6232,88.7069,800.0
2021-12-23 11:00:00,106.15,106.19,106.01,106.01,454.0,88.8744,88.9079,88.7572,88.7572,454.0
2021-12-23 11:10:00,105.78,106.11,105.71,106.01,2020.0,88.5646,88.8409,88.506,88.7572,2020.0
2021-12-23 11:20:00,106.0,106.15,105.92,106.15,2500.0,88.7488,88.8744,88.6818,88.8744,2500.0
2021-12-23 11:30:00,106.11,106.11,106.11,106.11,100.0,88.8409,88.8409,88.8409,88.8409,100.0
2021-12-23 11:40:00,106.15,106.2,106.15,106.2,400.0,88.8744,88.9163,88.8744,88.9163,400.0
2021-12-23 11:50:00,106.23,106.33,106.22,106.33,700.0,88.9414,89.0251,88.933,89.0251,700.0
2021-12-23 12:00:00,106.31,106.31,106.28,106.28,200.0,89.0084,89.0084,88.9832,88.9832,200.0
2021-12-23 12:10:00,106.27,106.27,106.24,106.24,200.0,88.9749,88.9749,88.9498,88.9498,200.0
2021-12-23 12:20:00,106.56,106.75,106.56,106.67,1200.0,89.2177,89.3768,89.2177,89.3098,1200.0
2021-12-23 12:30:00,106.57,106.68,106.57,106.63,1306.0,89.226,89.3181,89.226,89.2763,1306.0
2021-12-23 12:40:00,106.65,106.66,106.52,106.52,1388.0,89.293,89.3014,89.1842,89.1842,1388.0
2021-12-23 12:50:00,106.57,106.85,106.52,106.52,2899.0,89.226,89.4605,89.1842,89.1842,2899.0
2021-12-23 13:00:00,106.58,106.58,106.23,106.23,1620.0,89.2344,89.2344,88.9414,88.9414,1620.0
2021-12-23 13:10:00,106.19,106.19,105.64,105.64,2097.0,88.9079,88.9079,88.4474,88.4474,2097.0
2021-12-23 13:20:00,105.6,105.77,105.6,105.75,1000.0,88.4139,88.5562,88.4139,88.5395,1000.0
2021-12-23 13:30:00,105.75,105.75,105.75,105.75,0.0,88.5395,88.5395,88.5395,88.5395,0.0
2021-12-23 13:40:00,105.83,105.91,105.83,105.91,200.0,88.6065,88.6735,88.6065,88.6735,200.0
2021-12-23 13:50:00,105.9,106.01,105.88,105.9,800.0,88.6651,88.7572,88.6483,88.6651,800.0
2021-12-23 14:00:00,105.85,105.85,105.64,105.64,400.0,88.6232,88.6232,88.4474,88.4474,400.0
2021-12-23 14:10:00,105.59,105.59,105.5,105.56,400.0,88.4055,88.4055,88.3302,88.3804,400.0
2021-12-23 14:20:00,105.72,105.86,105.72,105.85,4041.0,88.5144,88.6316,88.5144,88.6232,4041.0
2021-12-23 14:30:00,105.75,105.75,105.7,105.7,400.0,88.5395,88.5395,88.4976,88.4976,400.0
2021-12-23 14:40:00,105.74,105.85,105.74,105.76,500.0,88.5311,88.6232,88.5311,88.5479,500.0
2021-12-23 14:50:00,105.85,105.94,105.85,105.94,800.0,88.6232,88.6986,88.6232,88.6986,800.0
2021-12-23 15:00:00,105.9,106.01,105.9,105.98,1096.0,88.6651,88.7572,88.6651,88.7321,1096.0
2021-12-23 15:10:00,105.95,106.09,105.94,106.02,900.0,88.7069,88.8242,88.6986,88.7656,900.0
2021-12-23 15:20:00,105.98,106.05,105.94,106.0,1000.0,88.7321,88.7907,88.6986,88.7488,1000.0
2021-12-23 15:30:00,105.95,106.0,105.93,105.93,774.0,88.7069,88.7488,88.6902,88.6902,774.0
2021-12-23 15:40:00,105.9,106.02,105.81,106.02,1300.0,88.6651,88.7656,88.5897,88.7656,1300.0
2021-12-23 15:50:00,105.93,106.31,105.93,105.95,6936.0,88.6902,89.0084,88.6902,88.7069,6936.0
2021-12-27 09:30:00,105.9,106.3,104.29,104.31,712.0,88.6651,89.0,87.3171,87.3339,712.0
2021-12-27 09:40:00,104.24,106.82,104.24,106.82,1100.0,87.2752,89.4354,87.2752,89.4354,1100.0
2021-12-27 09:50:00,106.82,106.82,105.82,105.82,400.0,89.4354,89.4354,88.5981,88.5981,400.0
2021-12-27 10:00:00,105.93,106.29,105.93,106.19,600.0,88.6902,88.9916,88.6902,88.9079,600.0
2021-12-27 10:10:00,106.0,106.73,106.0,106.54,780.0,88.7488,89.36,88.7488,89.2009,780.0
2021-12-27 10:20:00,106.54,106.54,106.54,106.54,0.0,89.2009,89.2009,89.2009,89.2009,0.0
2021-12-27 10:30:00,107.4,107.64,107.4,107.48,400.0,89.921,90.1219,89.921,89.9879,400.0
2021-12-27 10:40:00,107.76,107.95,107.76,107.95,693.0,90.2224,90.3815,90.2224,90.3815,693.0
2021-12-27 10:50:00,108.22,108.68,108.18,108.5,3680.0,90.6075,90.9926,90.574,90.8419,3680.0
2021-12-27 11:00:00,108.57,108.57,108.38,108.42,2279.0,90.9006,90.9006,90.7415,90.775,2279.0
2021-12-27 11:10:00,108.4,108.56,108.23,108.46,1500.0,90.7582,90.8922,90.6159,90.8085,1500.0
2021-12-27 11:20:00,108.44,108.7,108.44,108.7,1500.0,90.7917,91.0094,90.7917,91.0094,1500.0
2021-12-27 11:30:00,108.6,108.7,108.4,108.7,3256.0,90.9257,91.0094,90.7582,91.0094,3256.0
2021-12-27 11:40:00,108.8,109.02,108.75,109.0,3357.0,91.0931,91.2773,91.0513,91.2606,3357.0
2021-12-27 11:50:00,109.32,109.5,109.31,109.5,700.0,91.5285,91.6792,91.5201,91.6792,700.0
2021-12-27 12:00:00,109.46,109.6,109.39,109.58,1394.0,91.6457,91.7629,91.5871,91.7462,1394.0
2021-12-27 12:10:00,109.49,109.61,109.3,109.31,3200.0,91.6708,91.7713,91.5117,91.5201,3200.0
2021-12-27 12:20:00,109.39,109.65,109.32,109.39,2100.0,91.5871,91.8048,91.5285,91.5871,2100.0
2021-12-27 12:30:00,109.58,109.66,109.47,109.47,1539.0,91.7462,91.8132,91.6541,91.6541,1539.0
2021-12-27 12:40:00,109.45,109.78,109.44,109.77,2638.0,91.6373,91.9136,91.629,91.9053,2638.0
2021-12-27 12:50:00,109.72,109.85,109.56,109.85,4488.0,91.8634,91.9722,91.7294,91.9722,4488.0
2021-12-27 13:00:00,109.67,110.02,109.67,110.0,4000.0,91.8215,92.1146,91.8215,92.0978,4000.0
2021-12-27 13:10:00,110.16,110.16,110.03,110.03,500.0,92.2318,92.2318,92.1229,92.1229,500.0
2021-12-27 13:20:00,110.0,110.07,110.0,110.04,700.0,92.0978,92.1564,92.0978,92.1313,700.0
2021-12-27 13:30:00,110.03,110.13,109.94,110.13,2172.0,92.1229,92.2067,92.0476,92.2067,2172.0
2021-12-27 13:40:00,110.1,110.1,110.01,110.08,1600.0,92.1815,92.1815,92.1062,92.1648,1600.0
2021-12-27 13:50:00,110.2,110.3,110.2,110.3,1110.0,92.2653,92.349,92.2653,92.349,1110.0
2021-12-27 14:00:00,110.29,110.41,110.29,110.39,1165.0,92.3406,92.4411,92.3406,92.4244,1165.0
2021-12-27 14:10:00,110.46,110.59,110.43,110.5,2511.0,92.483,92.5918,92.4578,92.5164,2511.0
2021-12-27 14:20:00,110.52,110.6,110.46,110.55,2300.0,92.5332,92.6002,92.483,92.5583,2300.0
2021-12-27 14:30:00,110.54,110.54,110.43,110.5,1524.0,92.5499,92.5499,92.4578,92.5164,1524.0
2021-12-27 14:40:00,110.5,110.55,110.47,110.53,1540.0,92.5164,92.5583,92.4913,92.5416,1540.0
2021-12-27 14:50:00,110.74,110.85,110.67,110.84,2312.0,92.7174,92.8095,92.6588,92.8011,2312.0
2021-12-27 15:00:00,110.85,110.85,110.71,110.85,3180.0,92.8095,92.8095,92.6923,92.8095,3180.0
2021-12-27 15:10:00,110.81,110.9,110.74,110.76,5090.0,92.776,92.8514,92.7174,92.7341,5090.0
2021-12-27 15:20:00,110.71,110.71,110.36,110.45,3343.0,92.6923,92.6923,92.3992,92.4746,3343.0
2021-12-27 15:30:00,110.48,110.66,110.43,110.54,4090.0,92.4997,92.6504,92.4578,92.5499,4090.0
2021-12-27 15:40:00,110.6,110.97,110.59,110.89,5891.0,92.6002,92.91,92.5918,92.843,5891.0
2021-12-27 15:50:00,110.85,111.2,110.85,111.15,9846.0,92.8095,93.1025,92.8095,93.0607,9846.0
2021-12-28 09:30:00,111.72,112.26,111.55,111.64,1000.0,93.5379,93.99,93.3956,93.4709,1000.0
2021-12-28 09:40:00,112.16,112.16,110.4,110.42,2900.0,93.9063,93.9063,92.4327,92.4495,2900.0
2021-12-28 09:50:00,110.36,111.6,110.36,111.58,900.0,92.3992,93.4374,92.3992,93.4207,900.0
2021-12-28 10:00:00,111.51,111.51,111.39,111.44,700.0,93.3621,93.3621,93.2616,93.3035,700.0
2021-12-28 10:10:00,110.92,110.92,110.09,110.28,4969.0,92.8681,92.8681,92.1732,92.3323,4969.0
2021-12-28 10:20:00,110.49,110.63,110.48,110.52,600.0,92.5081,92.6253,92.4997,92.5332,600.0
2021-12-28 10:30:00,110.57,110.7,110.3,110.4,400.0,92.5751,92.6839,92.349,92.4327,400.0
2021-12-28 10:40:00,110.38,110.39,110.38,110.39,1640.0,92.416,92.4244,92.416,92.4244,1640.0
2021-12-28 10:50:00,109.87,109.87,109.75,109.8,1402.0,91.989,91.989,91.8885,91.9304,1402.0
2021-12-28 11:00:00,109.67,109.67,109.43,109.44,1650.0,91.8215,91.8215,91.6206,91.629,1650.0
2021-12-28 11:10:00,109.4,109.5,109.14,109.31,1578.0,91.5955,91.6792,91.3778,91.5201,1578.0
2021-12-28 11:20:00,109.24,109.64,109.24,109.62,1530.0,91.4615,91.7964,91.4615,91.7797,1530.0
2021-12-28 11:30:00,110.04,110.12,110.04,110.12,354.0,92.1313,92.1983,92.1313,92.1983,354.0
2021-12-28 11:40:00,110.1,110.17,109.97,110.03,1125.0,92.1815,92.2402,92.0727,92.1229,1125.0
2021-12-28 11:50:00,110.38,110.44,110.23,110.23,752.0,92.416,92.4662,92.2904,92.2904,752.0
2021-12-28 12:00:00,110.33,110.33,110.23,110.26,800.0,92.3741,92.3741,92.2904,92.3155,800.0
2021-12-28 12:10:00,110.02,110.18,109.95,110.18,891.0,92.1146,92.2485,92.056,92.2485,891.0
2021-12-28 12:20:00,110.01,110.06,109.83,109.83,954.0,92.1062,92.1481,91.9555,91.9555,954.0
2021-12-28 12:30:00,109.45,109.48,109.39,109.48,300.0,91.6373,91.6625,91.5871,91.6625,300.0
2021-12-28 12:40:00,109.62,109.62,109.62,109.62,100.0,91.7797,91.7797,91.7797,91.7797,100.0
2021-12-28 12:50:00,109.62,109.62,109.62,109.62,0.0,91.7797,91.7797,91.7797,91.7797,0.0
2021-12-28 13:00:00,109.91,109.93,109.91,109.93,300.0,92.0225,92.0392,92.0225,92.0392,300.0
2021-12-28 13:10:00,109.89,110.14,109.89,110.14,300.0,92.0057,92.215,92.0057,92.215,300.0
2021-12-28 13:20:00,110.11,110.16,110.1,110.16,300.0,92.1899,92.2318,92.1815,92.2318,300.0
2021-12-28 13:30:00,110.16,110.16,109.99,110.02,550.0,92.2318,92.2318,92.0895,92.1146,550.0
2021-12-28 13:40:00,110.25,110.25,110.18,110.18,200.0,92.3071,92.3071,92.2485,92.2485,200.0
2021-12-28 13:50:00,110.22,110.38,110.22,110.38,200.0,92.282,92.416,92.282,92.416,200.0
2021-12-28 14:00:00,110.23,110.29,110.23,110.27,690.0,92.2904,92.3406,92.2904,92.3239,690.0
2021-12-28 14:10:00,110.31,110.65,110.31,110.65,691.0,92.3574,92.642,92.3574,92.642,691.0
2021-12-28 14:20:00,110.65,110.65,110.39,110.39,320.0,92.642,92.642,92.4244,92.4244,320.0
2021-12-28 14:30:00,110.55,110.55,110.51,110.51,239.0,92.5583,92.5583,92.5248,92.5248,239.0
2021-12-28 14:40:00,110.48,110.51,110.48,110.51,200.0,92.4997,92.5248,92.4997,92.5248,200.0
2021-12-28 14:50:00,110.49,110.49,110.48,110.48,200.0,92.5081,92.5081,92.4997,92.4997,200.0
2021-12-28 15:00:00,110.53,110.53,110.5,110.5,200.0,92.5416,92.5416,92.5164,92.5164,200.0
2021-12-28 15:10:00,110.74,110.91,110.68,110.73,1272.0,92.7174,92.8597,92.6672,92.709,1272.0
2021-12-28 15:20:00,110.8,110.98,110.8,110.91,960.0,92.7676,92.9183,92.7676,92.8597,960.0
2021-12-28 15:30:00,111.06,111.1,110.58,110.77,2740.0,92.9853,93.0188,92.5834,92.7425,2740.0
2021-12-28 15:40:00,110.61,111.11,110.54,110.77,3680.0,92.6085,93.0272,92.5499,92.7425,3680.0
2021-12-28 15:50:00,110.39,110.39,110.11,110.11,3379.0,92.4244,92.4244,92.1899,92.1899,3379.0
2021-12-29 09:30:00,109.66,109.66,108.81,109.01,600.0,91.8132,91.8132,91.1015,91.2689,600.0
2021-12-29 09:40:00,109.49,109.49,109.28,109.28,696.0,91.6708,91.6708,91.495,91.495,696.0
2021-12-29 09:50:00,109.6,109.95,109.6,109.95,2031.0,91.7629,92.056,91.7629,92.056,2031.0
2021-12-29 10:00:00,109.98,109.98,109.95,109.95,480.0,92.0811,92.0811,92.056,92.056,480.0
2021-12-29 10:10:00,110.21,110.21,110.05,110.05,200.0,92.2736,92.2736,92.1397,92.1397,200.0
2021-12-29 10:20:00,110.05,110.05,110.05,110.05,500.0,92.1397,92.1397,92.1397,92.1397,500.0
2021-12-29 10:30:00,110.43,110.51,110.43,110.51,500.0,92.4578,92.5248,92.4578,92.5248,500.0
2021-12-29 10:40:00,110.79,111.2,110.79,111.2,400.0,92.7593,93.1025,92.7593,93.1025,400.0
2021-12-29 10:50:00,110.78,110.92,110.78,110.92,400.0,92.7509,92.8681,92.7509,92.8681,400.0
2021-12-29 11:00:00,110.6,110.6,110.46,110.56,300.0,92.6002,92.6002,92.483,92.5667,300.0
2021-12-29 11:10:00,110.41,110.5,110.26,110.3,4175.0,92.4411,92.5164,92.3155,92.349,4175.0
2021-12-29 11:20:00,110.34,110.34,109.81,109.81,1057.0,92.3825,92.3825,91.9387,91.9387,1057.0
2021-12-29 11:30:00,109.32,109.32,109.13,109.16,445.0,91.5285,91.5285,91.3694,91.3945,445.0
2021-12-29 11:40:00,109.2,109.35,109.2,109.35,685.0,91.428,91.5536,91.428,91.5536,685.0
2021-12-29 11:50:00,109.33,109.33,109.33,109.33,100.0,91.5369,91.5369,91.5369,91.5369,100.0
2021-12-29 12:00:00,109.5,109.59,109.5,109.59,320.0,91.6792,91.7545,91.6792,91.7545,320.0
2021-12-29 12:10:00,109.15,109.19,109.15,109.19,965.0,91.3862,91.4196,91.3862,91.4196,965.0
2021-12-29 12:20:00,109.19,109.19,109.19,109.19,0.0,91.4196,91.4196,91.4196,91.4196,0.0
2021-12-29 12:30:00,109.67,109.7,109.67,109.7,200.0,91.8215,91.8466,91.8215,91.8466,200.0
2021-12-29 12:40:00,109.79,109.8,109.79,109.8,200.0,91.922,91.9304,91.922,91.9304,200.0
2021-12-29 12:50:00,109.73,109.94,109.73,109.94,400.0,91.8718,92.0476,91.8718,92.0476,400.0
2021-12-29 13:00:00,109.96,110.02,109.96,110.02,300.0,92.0643,92.1146,92.0643,92.1146,300.0
2021-12-29 13:10:00,110.11,110.12,110.11,110.12,300.0,92.1899,92.1983,92.1899,92.1983,300.0
2021-12-29 13:20:00,110.17,110.17,110.15,110.15,200.0,92.2402,92.2402,92.2234,92.2234,200.0
2021-12-29 13:30:00,110.14,110.14,110.01,110.01,200.0,92.215,92.215,92.1062,92.1062,200.0
2021-12-29 13:40:00,110.08,110.12,110.08,110.08,400.0,92.1648,92.1983,92.1648,92.1648,400.0
2021-12-29 13:50:00,109.99,109.99,109.91,109.96,300.0,92.0895,92.0895,92.0225,92.0643,300.0
2021-12-29 14:00:00,109.92,109.92,109.71,109.85,800.0,92.0308,92.0308,91.855,91.9722,800.0
2021-12-29 14:10:00,109.81,109.81,109.68,109.68,800.0,91.9387,91.9387,91.8299,91.8299,800.0
2021-12-29 14:20:00,109.54,109.54,109.54,109.54,100.0,91.7127,91.7127,91.7127,91.7127,100.0
2021-12-29 14:30:00,109.48,109.48,109.48,109.48,100.0,91.6625,91.6625,91.6625,91.6625,100.0
2021-12-29 14:40:00,109.44,109.49,109.44,109.49,300.0,91.629,91.6708,91.629,91.6708,300.0
2021-12-29 14:50:00,109.36,109.5,109.36,109.5,200.0,91.562,91.6792,91.562,91.6792,200.0
2021-12-29 15:00:00,109.5,109.51,109.4,109.4,300.0,91.6792,91.6876,91.5955,91.5955,300.0
2021-12-29 15:10:00,109.25,109.5,109.24,109.45,1596.0,91.4699,91.6792,91.4615,91.6373,1596.0
2021-12-29 15:20:00,109.37,109.49,109.31,109.37,1300.0,91.5704,91.6708,91.5201,91.5704,1300.0
2021-12-29 15:30:00,109.35,109.43,109.2,109.3,1800.0,91.5536,91.6206,91.428,91.5117,1800.0
2021-12-29 15:40:00,109.19,109.28,109.07,109.08,2235.0,91.4196,91.495,91.3192,91.3276,2235.0
2021-12-29 15:50:00,109.0,109.0,108.55,108.63,4053.0,91.2606,91.2606,90.8838,90.9508,4053.0
2021-12-30 09:30:00,109.52,109.65,109.42,109.65,700.0,91.6959,91.8048,91.6122,91.8048,700.0
2021-12-30 09:40:00,109.44,109.79,109.23,109.79,500.0,91.629,91.922,91.4531,91.922,500.0
2021-12-30 09:50:00,109.87,109.87,109.85,109.85,200.0,91.989,91.989,91.9722,91.9722,200.0
2021-12-30 10:00:00,109.08,109.22,109.0,109.15,500.0,91.3276,91.4448,91.2606,91.3862,500.0
2021-12-30 10:10:00,109.18,109.18,108.5,108.76,1950.0,91.4113,91.4113,90.8419,91.0596,1950.0
2021-12-30 10:20:00,108.58,108.87,108.58,108.67,800.0,90.9089,91.1517,90.9089,90.9843,800.0
2021-12-30 10:30:00,108.71,108.71,108.66,108.66,200.0,91.0178,91.0178,90.9759,90.9759,200.0
2021-12-30 10:40:00,108.49,108.71,108.49,108.7,400.0,90.8336,91.0178,90.8336,91.0094,400.0
2021-12-30 10:50:00,108.33,108.5,108.27,108.5,948.0,90.6996,90.8419,90.6494,90.8419,948.0
2021-12-30 11:00:00,108.36,108.5,108.36,108.4,300.0,90.7247,90.8419,90.7247,90.7582,300.0
2021-12-30 11:10:00,108.54,108.62,108.34,108.34,1200.0,90.8754,90.9424,90.708,90.708,1200.0
2021-12-30 11:20:00,108.27,108.37,108.27,108.28,700.0,90.6494,90.7331,90.6494,90.6577,700.0
2021-12-30 11:30:00,108.47,108.58,108.47,108.58,700.0,90.8168,90.9089,90.8168,90.9089,700.0
2021-12-30 11:40:00,108.55,108.55,108.27,108.46,961.0,90.8838,90.8838,90.6494,90.8085,961.0
2021-12-30 11:50:00,108.48,108.64,108.48,108.64,500.0,90.8252,90.9592,90.8252,90.9592,500.0
2021-12-30 12:00:00,108.54,108.66,108.54,108.58,400.0,90.8754,90.9759,90.8754,90.9089,400.0
2021-12-30 12:10:00,108.62,108.62,108.42,108.42,800.0,90.9424,90.9424,90.775,90.775,800.0
2021-12-30 12:20:00,108.47,108.47,108.47,108.47,200.0,90.8168,90.8168,90.8168,90.8168,200.0
2021-12-30 12:30:00,108.56,108.56,108.31,108.32,600.0,90.8922,90.8922,90.6829,90.6912,600.0
2021-12-30 12:40:00,108.32,108.32,108.32,108.32,0.0,90.6912,90.6912,90.6912,90.6912,0.0
2021-12-30 12:50:00,108.39,108.45,108.39,108.45,400.0,90.7498,90.8001,90.7498,90.8001,400.0
2021-12-30 13:00:00,108.45,108.5,108.41,108.41,500.0,90.8001,90.8419,90.7666,90.7666,500.0
2021-12-30 13:10:00,108.35,108.43,108.34,108.39,1000.0,90.7164,90.7833,90.708,90.7498,1000.0
2021-12-30 13:20:00,108.43,108.44,108.38,108.43,1000.0,90.7833,90.7917,90.7415,90.7833,1000.0
2021-12-30 13:30:00,108.45,108.62,108.45,108.56,1200.0,90.8001,90.9424,90.8001,90.8922,1200.0
2021-12-30 13:40:00,108.48,108.8,108.48,108.69,1119.0,90.8252,91.0931,90.8252,91.001,1119.0
2021-12-30 13:50:00,108.69,108.69,108.69,108.69,0.0,91.001,91.001,91.001,91.001,0.0
2021-12-30 14:00:00,108.54,108.54,108.37,108.43,800.0,90.8754,90.8754,90.7331,90.7833,800.0
2021-12-30 14:10:00,108.36,108.61,108.36,108.61,1600.0,90.7247,90.934,90.7247,90.934,1600.0
2021-12-30 14:20:00,108.62,108.66,108.56,108.56,893.0,90.9424,90.9759,90.8922,90.8922,893.0
2021-12-30 14:30:00,108.4,108.42,108.28,108.28,900.0,90.7582,90.775,90.6577,90.6577,900.0
2021-12-30 14:40:00,108.31,108.31,108.17,108.17,843.0,90.6829,90.6829,90.5657,90.5657,843.0
2021-12-30 14:50:00,108.1,108.1,108.0,108.06,1220.0,90.507,90.507,90.4233,90.4736,1220.0
2021-12-30 15:00:00,107.9,107.9,107.54,107.59,1351.0,90.3396,90.3396,90.0382,90.08,1351.0
2021-12-30 15:10:00,107.51,107.6,107.48,107.6,900.0,90.0131,90.0884,89.9879,90.0884,900.0
2021-12-30 15:20:00,107.6,107.68,107.5,107.63,1800.0,90.0884,90.1554,90.0047,90.1135,1800.0
2021-12-30 15:30:00,107.84,107.85,107.57,107.65,1711.0,90.2894,90.2977,90.0633,90.1303,1711.0
2021-12-30 15:40:00,107.58,107.67,107.43,107.47,1846.0,90.0717,90.147,89.9461,89.9796,1846.0
2021-12-30 15:50:00,107.43,107.5,107.18,107.22,4300.0,89.9461,90.0047,89.7368,89.7703,4300.0
2021-12-31 09:30:00,105.63,107.31,105.53,107.25,1543.0,88.439,89.8456,88.3553,89.7954,1543.0
2021-12-31 09:40:00,106.89,106.89,106.47,106.74,652.0,89.494,89.494,89.1423,89.3684,652.0
2021-12-31 09:50:00,106.61,107.47,106.61,106.91,320.0,89.2595,89.9796,89.2595,89.5107,320.0
2021-12-31 10:00:00,106.7,107.56,106.7,107.5,400.0,89.3349,90.0549,89.3349,90.0047,400.0
2021-12-31 10:10:00,107.71,107.71,107.13,107.13,500.0,90.1805,90.1805,89.6949,89.6949,500.0
2021-12-31 10:20:00,107.13,107.13,107.13,107.13,0.0,89.6949,89.6949,89.6949,89.6949,0.0
2021-12-31 10:30:00,106.82,107.06,106.82,106.98,1202.0,89.4354,89.6363,89.4354,89.5693,1202.0
2021-12-31 10:40:00,107.19,107.23,107.19,107.23,263.0,89.7451,89.7786,89.7451,89.7786,263.0
2021-12-31 10:50:00,107.18,107.19,107.09,107.09,600.0,89.7368,89.7451,89.6614,89.6614,600.0
2021-12-31 11:00:00,107.07,107.4,106.98,107.4,800.0,89.6447,89.921,89.5693,89.921,800.0
2021-12-31 11:10:00,107.44,107.44,107.35,107.35,200.0,89.9545,89.9545,89.8791,89.8791,200.0
2021-12-31 11:20:00,107.66,107.66,107.65,107.65,300.0,90.1387,90.1387,90.1303,90.1303,300.0
2021-12-31 11:30:00,107.64,107.66,107.36,107.36,400.0,90.1219,90.1387,89.8875,89.8875,400.0
2021-12-31 11:40:00,107.29,107.29,107.15,107.25,500.0,89.8289,89.8289,89.7117,89.7954,500.0
2021-12-31 11:50:00,107.19,107.36,107.19,107.25,600.0,89.7451,89.8875,89.7451,89.7954,600.0
2021-12-31 12:00:00,107.14,107.45,107.14,107.45,500.0,89.7033,89.9628,89.7033,89.9628,500.0
2021-12-31 12:10:00,107.5,107.5,107.17,107.21,700.0,90.0047,90.0047,89.7284,89.7619,700.0
2021-12-31 12:20:00,107.12,107.12,107.05,107.06,600.0,89.6865,89.6865,89.6279,89.6363,600.0
2021-12-31 12:30:00,106.95,107.27,106.8,107.24,1000.0,89.5442,89.8121,89.4186,89.787,1000.0
2021-12-31 12:40:00,107.31,107.42,107.2,107.2,700.0,89.8456,89.9377,89.7535,89.7535,700.0
2021-12-31 12:50:00,107.43,107.66,107.43,107.66,500.0,89.9461,90.1387,89.9461,90.1387,500.0
2021-12-31 13:00:00,107.54,107.62,107.53,107.58,800.0,90.0382,90.1052,90.0298,90.0717,800.0
2021-12-31 13:10:00,107.49,107.73,107.49,107.73,400.0,89.9963,90.1973,89.9963,90.1973,400.0
2021-12-31 13:20:00,107.64,107.64,107.59,107.6,400.0,90.1219,90.1219,90.08,90.0884,400.0
2021-12-31 13:30:00,107.8,107.84,107.76,107.76,400.0,90.2559,90.2894,90.2224,90.2224,400.0
2021-12-31 13:40:00,107.55,107.78,107.55,107.77,1100.0,90.0466,90.2391,90.0466,90.2307,1100.0
2021-12-31 13:50:00,107.89,108.01,107.89,108.01,500.0,90.3312,90.4317,90.3312,90.4317,500.0
2021-12-31 14:00:00,107.99,107.99,107.71,107.71,500.0,90.4149,90.4149,90.1805,90.1805,500.0
2021-12-31 14:10:00,107.68,107.69,107.59,107.68,900.0,90.1554,90.1638,90.08,90.1554,900.0
2021-12-31 14:20:00,107.65,107.77,107.58,107.77,500.0,90.1303,90.2307,90.0717,90.2307,500.0
2021-12-31 14:30:00,107.69,107.69,107.44,107.44,761.0,90.1638,90.1638,89.9545,89.9545,761.0
2021-12-31 14:40:00,107.38,107.39,107.22,107.23,925.0,89.9042,89.9126,89.7703,89.7786,925.0
2021-12-31 14:50:00,107.31,107.39,107.25,107.38,1400.0,89.8456,89.9126,89.7954,89.9042,1400.0
2021-12-31 15:00:00,107.58,107.81,107.52,107.74,1400.0,90.0717,90.2642,90.0214,90.2056,1400.0
2021-12-31 15:10:00,107.72,107.88,107.57,107.88,1897.0,90.1889,90.3228,90.0633,90.3228,1897.0
2021-12-31 15:20:00,107.86,107.99,107.83,107.99,1657.0,90.3061,90.4149,90.281,90.4149,1657.0
2021-12-31 15:30:00,107.94,108.16,107.89,108.16,1600.0,90.3731,90.5573,90.3312,90.5573,1600.0
2021-12-31 15:40:00,108.18,108.26,108.14,108.2,2111.0,90.574,90.641,90.5405,90.5908,2111.0
2021-12-31 15:50:00,108.14,108.18,107.75,107.83,5428.0,90.5405,90.574,90.214,90.281,5428.0
2022-01-03 09:30:00,107.58,110.0,107.58,109.93,2900.0,90.0717,92.0978,90.0717,92.0392,2900.0
2022-01-03 09:40:00,110.18,110.55,109.64,109.75,2900.0,92.2485,92.5583,91.7964,91.8885,2900.0
2022-01-03 09:50:00,109.75,111.17,109.68,111.17,3972.0,91.8885,93.0774,91.8299,93.0774,3972.0
2022-01-03 10:00:00,111.22,111.65,111.22,111.5,2547.0,93.1193,93.4793,93.1193,93.3537,2547.0
2022-01-03 10:10:00,111.84,112.37,111.84,112.14,800.0,93.6384,94.0821,93.6384,93.8895,800.0
2022-01-03 10:20:00,112.16,112.36,111.96,112.13,1424.0,93.9063,94.0737,93.7388,93.8812,1424.0
2022-01-03 10:30:00,112.0,112.08,111.6,111.87,1500.0,93.7723,93.8393,93.4374,93.6635,1500.0
2022-01-03 10:40:00,111.82,111.82,111.06,111.33,4170.0,93.6216,93.6216,92.9853,93.2114,4170.0
2022-01-03 10:50:00,111.6,111.75,111.14,111.14,1000.0,93.4374,93.563,93.0523,93.0523,1000.0
2022-01-03 11:00:00,111.43,111.43,111.28,111.42,1000.0,93.2951,93.2951,93.1695,93.2867,1000.0
2022-01-03 11:10:00,111.19,111.19,110.89,110.89,700.0,93.0942,93.0942,92.843,92.843,700.0
2022-01-03 11:20:00,110.86,111.57,110.86,111.57,800.0,92.8179,93.4123,92.8179,93.4123,800.0
2022-01-03 11:30:00,111.67,111.67,111.17,111.17,1300.0,93.496,93.496,93.0774,93.0774,1300.0
2022-01-03 11:40:00,111.12,111.69,111.12,111.69,800.0,93.0355,93.5128,93.0355,93.5128,800.0
2022-01-03 11:50:00,111.47,111.54,111.4,111.54,900.0,93.3286,93.3872,93.27,93.3872,900.0
2022-01-03 12:00:00,111.49,111.71,111.45,111.55,1500.0,93.3453,93.5295,93.3118,93.3956,1500.0
2022-01-03 12:10:00,111.59,111.59,111.13,111.13,850.0,93.4291,93.4291,93.0439,93.0439,850.0
2022-01-03 12:20:00,111.13,111.42,111.13,111.42,1100.0,93.0439,93.2867,93.0439,93.2867,1100.0
2022-01-03 12:30:00,111.49,111.49,111.11,111.13,1567.0,93.3453,93.3453,93.0272,93.0439,1567.0
2022-01-03 12:40:00,111.13,111.43,111.13,111.39,1500.0,93.0439,93.2951,93.0439,93.2616,1500.0
2022-01-03 12:50:00,111.35,111.7,111.35,111.63,1144.0,93.2281,93.5212,93.2281,93.4625,1144.0
2022-01-03 13:00:00,111.8,111.9,111.66,111.66,1937.0,93.6049,93.6886,93.4877,93.4877,1937.0
2022-01-03 13:10:00,111.61,111.66,111.33,111.33,1450.0,93.4458,93.4877,93.2114,93.2114,1450.0
2022-01-03 13:20:00,111.26,111.31,111.1,111.12,1200.0,93.1528,93.1946,93.0188,93.0355,1200.0
2022-01-03 13:30:00,111.11,111.18,110.85,110.97,1167.0,93.0272,93.0858,92.8095,92.91,1167.0
2022-01-03 13:40:00,110.94,110.94,110.58,110.58,1400.0,92.8848,92.8848,92.5834,92.5834,1400.0
2022-01-03 13:50:00,110.63,110.85,110.63,110.85,500.0,92.6253,92.8095,92.6253,92.8095,500.0
2022-01-03 14:00:00,110.89,111.02,110.87,111.02,729.0,92.843,92.9518,92.8262,92.9518,729.0
2022-01-03 14:10:00,111.04,111.04,110.87,111.02,800.0,92.9686,92.9686,92.8262,92.9518,800.0
2022-01-03 14:20:00,111.26,111.3,111.15,111.3,600.0,93.1528,93.1863,93.0607,93.1863,600.0
2022-01-03 14:30:00,111.41,111.5,111.41,111.46,700.0,93.2783,93.3537,93.2783,93.3202,700.0
2022-01-03 14:40:00,111.53,111.55,111.38,111.38,400.0,93.3788,93.3956,93.2532,93.2532,400.0
2022-01-03 14:50:00,111.43,111.72,111.43,111.69,900.0,93.2951,93.5379,93.2951,93.5128,900.0
2022-01-03 15:00:00,111.65,111.65,111.39,111.6,1800.0,93.4793,93.4793,93.2616,93.4374,1800.0
2022-01-03 15:10:00,111.64,111.75,111.44,111.52,1100.0,93.4709,93.563,93.3035,93.3704,1100.0
2022-01-03 15:20:00,111.56,111.64,111.46,111.49,1600.0,93.4039,93.4709,93.3202,93.3453,1600.0
2022-01-03 15:30:00,111.6,111.69,111.55,111.57,800.0,93.4374,93.5128,93.3956,93.4123,800.0
2022-01-03 15:40:00,111.75,111.87,111.71,111.84,2120.0,93.563,93.6635,93.5295,93.6384,2120.0
2022-01-03 15:50:00,111.95,112.01,111.73,111.87,8822.0,93.7305,93.7807,93.5463,93.6635,8822.0
2022-01-04 09:30:00,113.36,114.3,112.91,114.13,12812.0,94.911,95.698,94.5342,95.5557,12812.0
2022-01-04 09:40:00,114.18,114.55,113.94,114.39,3169.0,95.5975,95.9073,95.3966,95.7734,3169.0
2022-01-04 09:50:00,114.48,115.17,114.48,114.83,13549.0,95.8487,96.4264,95.8487,96.1418,13549.0
2022-01-04 10:00:00,114.82,115.23,114.15,115.23,30049.0,96.1334,96.4767,95.5724,96.4767,30049.0
2022-01-04 10:10:00,115.12,115.92,115.08,115.86,11579.0,96.3846,97.0544,96.3511,97.0041,11579.0
2022-01-04 10:20:00,115.87,116.07,115.09,116.06,21396.0,97.0125,97.1799,96.3594,97.1716,21396.0
2022-01-04 10:30:00,116.1,116.64,116.1,116.49,9613.0,97.2051,97.6572,97.2051,97.5316,9613.0
2022-01-04 10:40:00,116.58,117.1,116.58,116.97,2915.0,97.6069,98.0423,97.6069,97.9335,2915.0
2022-01-04 10:50:00,116.92,116.94,116.88,116.94,540.0,97.8916,97.9084,97.8581,97.9084,540.0
2022-01-04 11:00:00,116.44,116.44,115.25,115.79,3468.0,97.4897,97.4897,96.4934,96.9455,3468.0
2022-01-04 11:10:00,116.69,117.35,116.69,117.35,2234.0,97.699,98.2516,97.699,98.2516,2234.0
2022-01-04 11:20:00,117.36,117.36,116.6,116.85,1719.0,98.26,98.26,97.6237,97.833,1719.0
2022-01-04 11:30:00,117.09,117.3,116.81,117.27,1025.0,98.0339,98.2098,97.7995,98.1847,1025.0
2022-01-04 11:40:00,117.42,117.96,117.42,117.96,5199.0,98.3102,98.7624,98.3102,98.7624,5199.0
2022-01-04 11:50:00,118.0,118.73,117.96,118.67,7476.0,98.7958,99.407,98.7624,99.3568,7476.0
2022-01-04 12:00:00,118.6,118.6,118.2,118.2,400.0,99.2982,99.2982,98.9633,98.9633,400.0
2022-01-04 12:10:00,118.24,118.67,118.24,118.67,1700.0,98.9968,99.3568,98.9968,99.3568,1700.0
2022-01-04 12:20:00,118.76,119.06,118.72,119.06,3009.0,99.4322,99.6833,99.3987,99.6833,3009.0
2022-01-04 12:30:00,119.07,119.31,118.82,119.31,1500.0,99.6917,99.8926,99.4824,99.8926,1500.0
2022-01-04 12:40:00,119.11,119.32,118.98,118.98,1000.0,99.7252,99.901,99.6164,99.6164,1000.0
2022-01-04 12:50:00,119.08,119.3,118.98,118.98,1775.0,99.7001,99.8843,99.6164,99.6164,1775.0
2022-01-04 13:00:00,118.88,119.0,118.65,118.99,1393.0,99.5326,99.6331,99.3401,99.6247,1393.0
2022-01-04 13:10:00,118.93,119.05,118.41,118.49,3684.0,99.5745,99.675,99.1391,99.2061,3684.0
2022-01-04 13:20:00,118.67,118.67,118.19,118.26,1991.0,99.3568,99.3568,98.9549,99.0135,1991.0
2022-01-04 13:30:00,118.22,118.22,117.84,118.22,1900.0,98.98,98.98,98.6619,98.98,1900.0
2022-01-04 13:40:00,118.26,118.41,118.26,118.33,1101.0,99.0135,99.1391,99.0135,99.0721,1101.0
2022-01-04 13:50:00,118.46,118.47,118.25,118.33,1300.0,99.181,99.1894,99.0052,99.0721,1300.0
2022-01-04 14:00:00,118.31,118.47,118.31,118.34,1600.0,99.0554,99.1894,99.0554,99.0805,1600.0
2022-01-04 14:10:00,118.52,118.54,118.42,118.42,2472.0,99.2312,99.248,99.1475,99.1475,2472.0
2022-01-04 14:20:00,118.45,118.51,118.25,118.37,2921.0,99.1726,99.2228,99.0052,99.1056,2921.0
2022-01-04 14:30:00,118.5,118.62,118.38,118.51,4055.0,99.2145,99.3149,99.114,99.2228,4055.0
2022-01-04 14:40:00,118.77,118.87,118.75,118.81,995.0,99.4405,99.5243,99.4238,99.474,995.0
2022-01-04 14:50:00,118.81,119.19,118.77,118.77,2450.0,99.474,99.7922,99.4405,99.4405,2450.0
2022-01-04 15:00:00,118.75,119.39,118.75,119.39,2508.0,99.4238,99.9596,99.4238,99.9596,2508.0
2022-01-04 15:10:00,119.3,119.44,119.1,119.17,2507.0,99.8843,100.0015,99.7168,99.7754,2507.0
2022-01-04 15:20:00,119.18,119.42,119.07,119.42,2599.0,99.7838,99.9847,99.6917,99.9847,2599.0
2022-01-04 15:30:00,119.3,119.33,118.86,119.12,3393.0,99.8843,99.9094,99.5159,99.7336,3393.0
2022-01-04 15:40:00,119.06,119.67,119.03,119.41,11343.0,99.6833,100.1941,99.6582,99.9764,11343.0
2022-01-04 15:50:00,119.27,119.66,119.11,119.19,20115.0,99.8592,100.1857,99.7252,99.7922,20115.0
2022-01-05 09:30:00,121.37,121.42,120.25,120.53,3743.0,101.6174,101.6593,100.6797,100.9141,3743.0
2022-01-05 09:40:00,120.71,121.42,120.71,121.29,1439.0,101.0648,101.6593,101.0648,101.5504,1439.0
2022-01-05 09:50:00,121.37,121.83,121.37,121.83,2874.0,101.6174,102.0025,101.6174,102.0025,2874.0
2022-01-05 10:00:00,122.0,122.1,121.1,122.01,3323.0,102.1449,102.2286,101.3913,102.1532,3323.0
2022-01-05 10:10:00,122.1,123.41,122.1,123.14,6015.0,102.2286,103.3254,102.2286,103.0993,6015.0
2022-01-05 10:20:00,123.26,123.3,122.79,123.28,3270.0,103.1998,103.2333,102.8063,103.2165,3270.0
2022-01-05 10:30:00,123.3,123.3,121.43,121.43,2685.0,103.2333,103.2333,101.6676,101.6676,2685.0
2022-01-05 10:40:00,121.35,121.82,121.04,121.72,2746.0,101.6006,101.9942,101.3411,101.9104,2746.0
2022-01-05 10:50:00,121.65,122.23,121.64,121.75,3600.0,101.8518,102.3374,101.8434,101.9355,3600.0
2022-01-05 11:00:00,121.71,121.82,120.81,120.81,3621.0,101.9021,101.9942,101.1485,101.1485,3621.0
2022-01-05 11:10:00,120.88,121.49,120.88,121.3,2507.0,101.2071,101.7179,101.2071,101.5588,2507.0
2022-01-05 11:20:00,121.42,121.5,121.26,121.26,2524.0,101.6593,101.7262,101.5253,101.5253,2524.0
2022-01-05 11:30:00,121.29,121.29,120.83,120.85,1619.0,101.5504,101.5504,101.1653,101.182,1619.0
2022-01-05 11:40:00,120.73,120.73,120.25,120.54,1710.0,101.0815,101.0815,100.6797,100.9225,1710.0
2022-01-05 11:50:00,120.53,120.57,120.3,120.51,950.0,100.9141,100.9476,100.7215,100.8974,950.0
2022-01-05 12:00:00,120.47,120.77,120.47,120.7,427.0,100.8639,101.115,100.8639,101.0564,427.0
2022-01-05 12:10:00,120.85,121.22,120.83,121.22,1200.0,101.182,101.4918,101.1653,101.4918,1200.0
2022-01-05 12:20:00,121.29,121.62,121.27,121.62,1100.0,101.5504,101.8267,101.5337,101.8267,1100.0
2022-01-05 12:30:00,121.66,121.95,121.66,121.79,2200.0,101.8602,102.103,101.8602,101.969,2200.0
2022-01-05 12:40:00,121.73,121.73,120.92,120.92,1813.0,101.9188,101.9188,101.2406,101.2406,1813.0
2022-01-05 12:50:00,121.1,121.56,121.1,121.43,2989.0,101.3913,101.7765,101.3913,101.6676,2989.0
2022-01-05 13:00:00,121.42,121.54,121.4,121.4,3079.0,101.6593,101.7597,101.6425,101.6425,3079.0
2022-01-05 13:10:00,121.05,121.05,120.52,120.81,2396.0,101.3495,101.3495,100.9057,101.1485,2396.0
2022-01-05 13:20:00,120.86,120.86,120.58,120.74,1400.0,101.1904,101.1904,100.956,101.0899,1400.0
2022-01-05 13:30:00,120.77,120.84,120.66,120.66,939.0,101.115,101.1736,101.0229,101.0229,939.0
2022-01-05 13:40:00,120.71,120.71,120.54,120.56,1352.0,101.0648,101.0648,100.9225,100.9392,1352.0
2022-01-05 13:50:00,120.61,120.72,120.61,120.7,752.0,100.9811,101.0732,100.9811,101.0564,752.0
2022-01-05 14:00:00,120.66,120.81,120.5,120.61,2097.0,101.0229,101.1485,100.889,100.9811,2097.0
2022-01-05 14:10:00,120.51,120.52,119.87,119.96,3368.0,100.8974,100.9057,100.3615,100.4369,3368.0
2022-01-05 14:20:00,119.53,119.68,119.35,119.53,1924.0,100.0768,100.2024,99.9261,100.0768,1924.0
2022-01-05 14:30:00,119.7,119.8,119.25,119.31,2951.0,100.2192,100.3029,99.8424,99.8926,2951.0
2022-01-05 14:40:00,119.15,119.27,118.94,119.26,3642.0,99.7587,99.8592,99.5829,99.8508,3642.0
2022-01-05 14:50:00,119.19,119.4,118.88,119.06,1400.0,99.7922,99.968,99.5326,99.6833,1400.0
2022-01-05 15:00:00,118.93,119.03,117.94,118.17,1664.0,99.5745,99.6582,98.7456,98.9382,1664.0
2022-01-05 15:10:00,118.28,118.43,118.05,118.41,3261.0,99.0303,99.1559,98.8377,99.1391,3261.0
2022-01-05 15:20:00,118.47,118.59,118.03,118.31,2200.0,99.1894,99.2898,98.821,99.0554,2200.0
2022-01-05 15:30:00,118.28,118.32,117.81,118.03,4130.0,99.0303,99.0638,98.6368,98.821,4130.0
2022-01-05 15:40:00,117.96,117.96,117.38,117.41,7846.0,98.7624,98.7624,98.2767,98.3019,7846.0
2022-01-05 15:50:00,117.46,118.23,117.45,118.1,12759.0,98.3437,98.9884,98.3354,98.8796,12759.0
2022-01-06 09:30:00,122.7,123.02,121.64,122.8,4953.0,102.7309,102.9989,101.8434,102.8147,4953.0
2022-01-06 09:40:00,123.1,124.35,122.62,122.62,5777.0,103.0658,104.1124,102.664,102.664,5777.0
2022-01-06 09:50:00,122.29,122.58,121.56,121.74,5581.0,102.3877,102.6305,101.7765,101.9272,5581.0
2022-01-06 10:00:00,121.8,122.65,121.4,121.5,5072.0,101.9774,102.6891,101.6425,101.7262,5072.0
2022-01-06 10:10:00,121.57,121.71,121.23,121.33,5318.0,101.7848,101.9021,101.5002,101.5839,5318.0
2022-01-06 10:20:00,121.47,123.0,121.47,122.84,5232.0,101.7011,102.9821,101.7011,102.8482,5232.0
2022-01-06 10:30:00,122.99,123.84,122.81,123.84,4355.0,102.9737,103.6854,102.823,103.6854,4355.0
2022-01-06 10:40:00,123.95,124.02,123.31,123.31,4748.0,103.7775,103.8361,103.2417,103.2417,4748.0
2022-01-06 10:50:00,123.35,123.38,122.64,122.64,2975.0,103.2751,103.3003,102.6807,102.6807,2975.0
2022-01-06 11:00:00,122.5,123.05,121.45,123.05,3600.0,102.5635,103.024,101.6844,103.024,3600.0
2022-01-06 11:10:00,122.96,123.25,122.86,123.04,2000.0,102.9486,103.1914,102.8649,103.0156,2000.0
2022-01-06 11:20:00,122.96,123.23,122.75,122.83,1576.0,102.9486,103.1747,102.7728,102.8398,1576.0
2022-01-06 11:30:00,122.95,123.18,122.82,123.18,1401.0,102.9402,103.1328,102.8314,103.1328,1401.0
2022-01-06 11:40:00,123.28,123.71,123.26,123.68,4797.0,103.2165,103.5766,103.1998,103.5514,4797.0
2022-01-06 11:50:00,123.56,123.63,123.44,123.63,1900.0,103.451,103.5096,103.3505,103.5096,1900.0
2022-01-06 12:00:00,123.71,123.76,123.24,123.24,2838.0,103.5766,103.6184,103.1831,103.1831,2838.0
2022-01-06 12:10:00,123.32,123.32,122.81,123.15,5548.0,103.25,103.25,102.823,103.1077,5548.0
2022-01-06 12:20:00,123.16,123.18,122.92,123.1,700.0,103.1161,103.1328,102.9151,103.0658,700.0
2022-01-06 12:30:00,123.09,123.18,122.78,123.18,3688.0,103.0575,103.1328,102.7979,103.1328,3688.0
2022-01-06 12:40:00,123.15,123.35,123.07,123.24,2000.0,103.1077,103.2751,103.0407,103.1831,2000.0
2022-01-06 12:50:00,123.2,123.2,122.9,122.9,3940.0,103.1496,103.1496,102.8984,102.8984,3940.0
2022-01-06 13:00:00,122.95,123.03,122.7,122.74,3400.0,102.9402,103.0072,102.7309,102.7644,3400.0
2022-01-06 13:10:00,122.77,122.77,122.47,122.63,1852.0,102.7895,102.7895,102.5384,102.6723,1852.0
2022-01-06 13:20:00,122.57,122.61,122.35,122.35,1100.0,102.6221,102.6556,102.4379,102.4379,1100.0
2022-01-06 13:30:00,122.1,122.42,122.1,122.11,1300.0,102.2286,102.4965,102.2286,102.237,1300.0
2022-01-06 13:40:00,122.14,122.87,122.14,122.87,16154.0,102.2621,102.8733,102.2621,102.8733,16154.0
2022-01-06 13:50:00,122.8,122.96,122.68,122.8,3071.0,102.8147,102.9486,102.7142,102.8147,3071.0
2022-01-06 14:00:00,122.86,122.91,122.47,122.5,1800.0,102.8649,102.9068,102.5384,102.5635,1800.0
2022-01-06 14:10:00,122.54,122.65,122.33,122.38,1475.0,102.597,102.6891,102.4212,102.463,1475.0
2022-01-06 14:20:00,122.42,122.5,122.39,122.43,1700.0,102.4965,102.5635,102.4714,102.5049,1700.0
2022-01-06 14:30:00,122.43,123.18,122.43,123.18,2000.0,102.5049,103.1328,102.5049,103.1328,2000.0
2022-01-06 14:40:00,123.24,123.89,123.22,123.79,6835.0,103.1831,103.7273,103.1663,103.6435,6835.0
2022-01-06 14:50:00,123.94,124.17,123.87,123.89,4262.0,103.7691,103.9617,103.7105,103.7273,4262.0
2022-01-06 15:00:00,123.95,124.26,123.94,124.26,3390.0,103.7775,104.037,103.7691,104.037,3390.0
2022-01-06 15:10:00,124.25,124.29,123.83,123.89,4000.0,104.0287,104.0622,103.677,103.7273,4000.0
2022-01-06 15:20:00,123.81,124.03,123.63,123.95,4228.0,103.6603,103.8445,103.5096,103.7775,4228.0
2022-01-06 15:30:00,123.9,124.02,123.81,123.97,3400.0,103.7356,103.8361,103.6603,103.7942,3400.0
2022-01-06 15:40:00,124.04,124.16,123.71,123.71,4534.0,103.8529,103.9533,103.5766,103.5766,4534.0
2022-01-06 15:50:00,123.75,123.79,123.41,123.66,8567.0,103.6101,103.6435,103.3254,103.5347,8567.0
2022-01-07 09:30:00,124.0,124.57,122.13,122.53,5360.0,103.8194,104.2966,102.2537,102.5886,5360.0
2022-01-07 09:40:00,121.99,123.23,121.99,123.22,2200.0,102.1365,103.1747,102.1365,103.1663,2200.0
2022-01-07 09:50:00,123.18,123.61,123.04,123.43,4100.0,103.1328,103.4928,103.0156,103.3421,4100.0
2022-01-07 10:00:00,123.22,123.22,122.0,122.21,2126.0,103.1663,103.1663,102.1449,102.3207,2126.0
2022-01-07 10:10:00,122.06,122.95,122.05,122.09,1900.0,102.1951,102.9402,102.1867,102.2202,1900.0
2022-01-07 10:20:00,122.01,122.53,121.93,122.28,4000.0,102.1532,102.5886,102.0863,102.3793,4000.0
2022-01-07 10:30:00,122.07,122.34,121.85,121.91,1500.0,102.2035,102.4295,102.0193,102.0695,1500.0
2022-01-07 10:40:00,121.93,122.23,121.84,122.03,2936.0,102.0863,102.3374,102.0109,102.17,2936.0
2022-01-07 10:50:00,121.76,121.83,121.2,121.51,4161.0,101.9439,102.0025,101.4751,101.7346,4161.0
2022-01-07 11:00:00,121.48,121.56,121.02,121.13,1100.0,101.7095,101.7765,101.3244,101.4164,1100.0
2022-01-07 11:10:00,121.14,121.14,120.27,120.54,1957.0,101.4248,101.4248,100.6964,100.9225,1957.0
2022-01-07 11:20:00,120.61,121.5,120.61,121.38,2300.0,100.9811,101.7262,100.9811,101.6258,2300.0
2022-01-07 11:30:00,121.76,121.79,121.69,121.69,700.0,101.9439,101.969,101.8853,101.8853,700.0
2022-01-07 11:40:00,121.82,122.16,121.62,122.13,2600.0,101.9942,102.2788,101.8267,102.2537,2600.0
2022-01-07 11:50:00,122.49,122.85,122.49,122.73,1868.0,102.5551,102.8565,102.5551,102.7561,1868.0
2022-01-07 12:00:00,122.65,122.77,122.5,122.71,1453.0,102.6891,102.7895,102.5635,102.7393,1453.0
2022-01-07 12:10:00,122.69,122.96,122.69,122.75,1450.0,102.7226,102.9486,102.7226,102.7728,1450.0
2022-01-07 12:20:00,122.78,122.78,122.46,122.46,800.0,102.7979,102.7979,102.53,102.53,800.0
2022-01-07 12:30:00,122.53,122.53,122.29,122.38,1070.0,102.5886,102.5886,102.3877,102.463,1070.0
2022-01-07 12:40:00,122.51,122.77,122.51,122.7,2330.0,102.5719,102.7895,102.5719,102.7309,2330.0
2022-01-07 12:50:00,122.74,122.86,122.65,122.67,1839.0,102.7644,102.8649,102.6891,102.7058,1839.0
2022-01-07 13:00:00,122.58,122.98,122.56,122.84,2421.0,102.6305,102.9654,102.6137,102.8482,2421.0
2022-01-07 13:10:00,122.74,122.74,122.47,122.47,900.0,102.7644,102.7644,102.5384,102.5384,900.0
2022-01-07 13:20:00,122.48,122.73,122.46,122.68,1726.0,102.5467,102.7561,102.53,102.7142,1726.0
2022-01-07 13:30:00,122.69,122.83,122.66,122.73,2100.0,102.7226,102.8398,102.6974,102.7561,2100.0
2022-01-07 13:40:00,122.71,122.71,122.36,122.37,1731.0,102.7393,102.7393,102.4463,102.4546,1731.0
2022-01-07 13:50:00,122.37,122.37,122.14,122.21,2163.0,102.4546,102.4546,102.2621,102.3207,2163.0
2022-01-07 14:00:00,122.11,122.12,121.84,121.91,2100.0,102.237,102.2453,102.0109,102.0695,2100.0
2022-01-07 14:10:00,122.0,122.03,121.89,121.91,2703.0,102.1449,102.17,102.0528,102.0695,2703.0
2022-01-07 14:20:00,121.92,121.92,121.35,121.57,2700.0,102.0779,102.0779,101.6006,101.7848,2700.0
2022-01-07 14:30:00,121.56,121.62,121.54,121.61,1700.0,101.7765,101.8267,101.7597,101.8183,1700.0
2022-01-07 14:40:00,121.5,121.6,121.38,121.44,2396.0,101.7262,101.81,101.6258,101.676,2396.0
2022-01-07 14:50:00,121.32,121.5,121.29,121.41,1300.0,101.5755,101.7262,101.5504,101.6509,1300.0
2022-01-07 15:00:00,121.45,121.45,121.15,121.36,2289.0,101.6844,101.6844,101.4332,101.609,2289.0
2022-01-07 15:10:00,121.31,121.37,121.15,121.3,2900.0,101.5672,101.6174,101.4332,101.5588,2900.0
2022-01-07 15:20:00,121.31,121.4,121.25,121.4,10093.0,101.5672,101.6425,101.5169,101.6425,10093.0
2022-01-07 15:30:00,121.38,121.76,121.37,121.59,5611.0,101.6258,101.9439,101.6174,101.8016,5611.0
2022-01-07 15:40:00,121.65,121.8,121.44,121.63,5700.0,101.8518,101.9774,101.676,101.8351,5700.0
2022-01-07 15:50:00,121.65,122.0,121.59,121.59,8021.0,101.8518,102.1449,101.8016,101.8016,8021.0
2022-01-10 09:30:00,121.64,121.66,120.0,120.14,2683.0,101.8434,101.8602,100.4704,100.5876,2683.0
2022-01-10 09:40:00,119.79,120.68,119.48,119.55,5250.0,100.2945,101.0397,100.035,100.0936,5250.0
2022-01-10 09:50:00,119.36,119.52,118.75,119.12,3416.0,99.9345,100.0685,99.4238,99.7336,3416.0
2022-01-10 10:00:00,119.11,119.96,118.31,119.96,3522.0,99.7252,100.4369,99.0554,100.4369,3522.0
2022-01-10 10:10:00,119.52,119.52,118.11,118.11,1850.0,100.0685,100.0685,98.8879,98.8879,1850.0
2022-01-10 10:20:00,118.75,118.83,118.55,118.7,800.0,99.4238,99.4908,99.2563,99.3819,800.0
2022-01-10 10:30:00,119.23,119.59,118.88,119.1,3700.0,99.8257,100.1271,99.5326,99.7168,3700.0
2022-01-10 10:40:00,119.04,119.04,118.3,118.39,1800.0,99.6666,99.6666,99.047,99.1224,1800.0
2022-01-10 10:50:00,118.45,119.22,118.44,119.22,1700.0,99.1726,99.8173,99.1642,99.8173,1700.0
2022-01-10 11:00:00,118.95,119.3,118.6,119.3,2300.0,99.5912,99.8843,99.2982,99.8843,2300.0
2022-01-10 11:10:00,119.61,120.01,119.45,119.97,3994.0,100.1438,100.4787,100.0099,100.4452,3994.0
2022-01-10 11:20:00,120.16,120.18,119.94,120.09,3700.0,100.6043,100.6211,100.4201,100.5457,3700.0
2022-01-10 11:30:00,120.01,120.01,119.22,119.33,3001.0,100.4787,100.4787,99.8173,99.9094,3001.0
2022-01-10 11:40:00,119.2,119.43,118.95,118.95,1800.0,99.8005,99.9931,99.5912,99.5912,1800.0
2022-01-10 11:50:00,119.0,119.5,118.85,119.5,1556.0,99.6331,100.0517,99.5075,100.0517,1556.0
2022-01-10 12:00:00,119.43,119.43,119.1,119.15,1400.0,99.9931,99.9931,99.7168,99.7587,1400.0
2022-01-10 12:10:00,118.97,119.18,118.94,118.94,700.0,99.608,99.7838,99.5829,99.5829,700.0
2022-01-10 12:20:00,118.92,119.0,118.66,118.69,1200.0,99.5661,99.6331,99.3484,99.3736,1200.0
2022-01-10 12:30:00,118.4,118.4,117.94,117.94,8182.0,99.1307,99.1307,98.7456,98.7456,8182.0
2022-01-10 12:40:00,117.89,118.06,117.7,118.06,1787.0,98.7037,98.8461,98.5447,98.8461,1787.0
2022-01-10 12:50:00,117.88,118.42,117.82,118.27,800.0,98.6954,99.1475,98.6451,99.0219,800.0
2022-01-10 13:00:00,118.27,118.79,118.16,118.79,1000.0,99.0219,99.4573,98.9298,99.4573,1000.0
2022-01-10 13:10:00,118.78,118.87,118.66,118.87,1200.0,99.4489,99.5243,99.3484,99.5243,1200.0
2022-01-10 13:20:00,119.03,119.39,118.81,118.81,3323.0,99.6582,99.9596,99.474,99.474,3323.0
2022-01-10 13:30:00,118.99,119.11,118.91,119.08,800.0,99.6247,99.7252,99.5577,99.7001,800.0
2022-01-10 13:40:00,118.89,119.23,118.89,119.03,1100.0,99.541,99.8257,99.541,99.6582,1100.0
2022-01-10 13:50:00,119.06,119.24,119.04,119.1,2400.0,99.6833,99.834,99.6666,99.7168,2400.0
2022-01-10 14:00:00,119.15,119.73,119.14,119.69,2900.0,99.7587,100.2443,99.7503,100.2108,2900.0
2022-01-10 14:10:00,119.69,119.96,119.66,119.73,1000.0,100.2108,100.4369,100.1857,100.2443,1000.0
2022-01-10 14:20:00,119.78,120.01,119.77,119.97,1200.0,100.2862,100.4787,100.2778,100.4452,1200.0
2022-01-10 14:30:00,120.01,120.35,119.95,120.32,2905.0,100.4787,100.7634,100.4285,100.7383,2905.0
2022-01-10 14:40:00,120.53,120.65,120.46,120.46,3879.0,100.9141,101.0146,100.8555,100.8555,3879.0
2022-01-10 14:50:00,120.1,120.33,120.05,120.22,1485.0,100.5541,100.7466,100.5122,100.6545,1485.0
2022-01-10 15:00:00,120.1,120.21,120.02,120.19,2790.0,100.5541,100.6462,100.4871,100.6294,2790.0
2022-01-10 15:10:00,120.15,120.55,120.03,120.44,3500.0,100.5959,100.9308,100.4955,100.8387,3500.0
2022-01-10 15:20:00,120.33,120.38,120.05,120.05,2779.0,100.7466,100.7885,100.5122,100.5122,2779.0
2022-01-10 15:30:00,120.05,120.24,120.01,120.01,6155.0,100.5122,100.6713,100.4787,100.4787,6155.0
2022-01-10 15:40:00,119.84,120.34,119.49,120.24,4708.0,100.3364,100.755,100.0434,100.6713,4708.0
2022-01-10 15:50:00,120.43,121.41,120.39,121.41,9172.0,100.8304,101.6509,100.7969,101.6509,9172.0
2022-01-11 09:30:00,121.57,121.92,120.4,120.6,1849.0,101.7848,102.0779,100.8053,100.9727,1849.0
2022-01-11 09:40:00,120.44,121.89,120.41,121.89,4500.0,100.8387,102.0528,100.8136,102.0528,4500.0
2022-01-11 09:50:00,121.73,122.0,120.27,120.27,2900.0,101.9188,102.1449,100.6964,100.6964,2900.0
2022-01-11 10:00:00,120.61,121.19,120.58,120.98,1700.0,100.9811,101.4667,100.956,101.2909,1700.0
2022-01-11 10:10:00,121.26,121.56,121.26,121.28,2500.0,101.5253,101.7765,101.5253,101.542,2500.0
2022-01-11 10:20:00,121.16,121.54,121.16,121.29,3150.0,101.4416,101.7597,101.4416,101.5504,3150.0
2022-01-11 10:30:00,121.2,121.2,120.45,120.58,3500.0,101.4751,101.4751,100.8471,100.956,3500.0
2022-01-11 10:40:00,120.4,120.51,119.72,119.72,3790.0,100.8053,100.8974,100.2359,100.2359,3790.0
2022-01-11 10:50:00,119.69,119.93,119.0,119.0,3528.0,100.2108,100.4117,99.6331,99.6331,3528.0
2022-01-11 11:00:00,119.04,120.04,119.01,119.96,3391.0,99.6666,100.5038,99.6415,100.4369,3391.0
2022-01-11 11:10:00,119.96,120.07,119.87,120.05,4153.0,100.4369,100.529,100.3615,100.5122,4153.0
2022-01-11 11:20:00,120.11,120.11,119.55,119.55,3658.0,100.5625,100.5625,100.0936,100.0936,3658.0
2022-01-11 11:30:00,119.53,120.1,119.53,120.02,3416.0,100.0768,100.5541,100.0768,100.4871,3416.0
2022-01-11 11:40:00,120.26,120.9,119.91,119.96,3227.0,100.688,101.2239,100.395,100.4369,3227.0
2022-01-11 11:50:00,119.99,120.67,119.94,120.63,2000.0,100.462,101.0313,100.4201,100.9978,2000.0
2022-01-11 12:00:00,120.73,121.65,120.73,121.65,2225.0,101.0815,101.8518,101.0815,101.8518,2225.0
2022-01-11 12:10:00,121.71,122.44,121.69,122.44,3892.0,101.9021,102.5132,101.8853,102.5132,3892.0
2022-01-11 12:20:00,122.49,123.03,122.28,122.58,11979.0,102.5551,103.0072,102.3793,102.6305,11979.0
2022-01-11 12:30:00,122.5,123.04,122.22,122.89,7496.0,102.5635,103.0156,102.3291,102.89,7496.0
2022-01-11 12:40:00,122.78,122.78,122.35,122.4,2500.0,102.7979,102.7979,102.4379,102.4798,2500.0
2022-01-11 12:50:00,122.6,123.18,122.6,122.79,3772.0,102.6472,103.1328,102.6472,102.8063,3772.0
2022-01-11 13:00:00,122.88,122.9,122.58,122.66,2600.0,102.8816,102.8984,102.6305,102.6974,2600.0
2022-01-11 13:10:00,122.58,122.84,122.47,122.84,1528.0,102.6305,102.8482,102.5384,102.8482,1528.0
2022-01-11 13:20:00,123.08,123.21,123.01,123.12,2026.0,103.0491,103.1579,102.9905,103.0826,2026.0
2022-01-11 13:30:00,123.41,123.74,123.27,123.27,1340.0,103.3254,103.6017,103.2082,103.2082,1340.0
2022-01-11 13:40:00,123.31,123.61,123.31,123.55,800.0,103.2417,103.4928,103.2417,103.4426,800.0
2022-01-11 13:50:00,123.53,123.73,123.51,123.67,900.0,103.4259,103.5933,103.4091,103.5431,900.0
2022-01-11 14:00:00,123.7,123.7,123.37,123.37,1700.0,103.5682,103.5682,103.2919,103.2919,1700.0
2022-01-11 14:10:00,123.48,123.58,123.44,123.58,700.0,103.384,103.4677,103.3505,103.4677,700.0
2022-01-11 14:20:00,123.6,123.74,123.59,123.7,1215.0,103.4845,103.6017,103.4761,103.5682,1215.0
2022-01-11 14:30:00,123.59,123.65,123.28,123.56,1200.0,103.4761,103.5263,103.2165,103.451,1200.0
2022-01-11 14:40:00,123.62,123.9,123.62,123.8,1383.0,103.5012,103.7356,103.5012,103.6519,1383.0
2022-01-11 14:50:00,123.85,124.2,123.78,124.2,3039.0,103.6938,103.9868,103.6352,103.9868,3039.0
2022-01-11 15:00:00,124.17,124.84,124.17,124.75,2003.0,103.9617,104.5227,103.9617,104.4473,2003.0
2022-01-11 15:10:00,124.85,124.92,124.48,124.5,3106.0,104.531,104.5896,104.2212,104.238,3106.0
2022-01-11 15:20:00,124.53,124.88,124.53,124.63,1800.0,104.2631,104.5561,104.2631,104.3468,1800.0
2022-01-11 15:30:00,124.65,124.73,124.06,124.08,3000.0,104.3636,104.4306,103.8696,103.8863,3000.0
2022-01-11 15:40:00,124.05,124.52,123.94,124.18,6051.0,103.8612,104.2547,103.7691,103.9701,6051.0
2022-01-11 15:50:00,124.13,124.36,124.02,124.36,5458.0,103.9282,104.1208,103.8361,104.1208,5458.0
2022-01-12 09:30:00,125.32,125.32,123.86,124.53,3629.0,104.9245,104.9245,103.7021,104.2631,3629.0
2022-01-12 09:40:00,124.62,125.5,124.62,125.28,1510.0,104.3385,105.0752,104.3385,104.891,1510.0
2022-01-12 09:50:00,125.2,125.6,125.16,125.31,1153.0,104.8241,105.159,104.7906,104.9162,1153.0
2022-01-12 10:00:00,125.28,125.5,124.7,125.19,2822.0,104.891,105.0752,104.4054,104.8157,2822.0
2022-01-12 10:10:00,125.32,125.6,124.25,124.25,1715.0,104.9245,105.159,104.0287,104.0287,1715.0
2022-01-12 10:20:00,123.82,124.23,123.43,123.43,800.0,103.6687,104.0119,103.3421,103.3421,800.0
2022-01-12 10:30:00,123.74,124.49,123.74,124.18,2047.0,103.6017,104.2296,103.6017,103.9701,2047.0
2022-01-12 10:40:00,123.88,123.88,123.0,123.19,2212.0,103.7189,103.7189,102.9821,103.1412,2212.0
2022-01-12 10:50:00,122.92,122.92,122.7,122.85,800.0,102.9151,102.9151,102.7309,102.8565,800.0
2022-01-12 11:00:00,123.29,123.44,122.6,122.6,400.0,103.2249,103.3505,102.6472,102.6472,400.0
2022-01-12 11:10:00,122.8,122.97,122.28,122.28,3850.0,102.8147,102.957,102.3793,102.3793,3850.0
2022-01-12 11:20:00,122.73,122.73,122.72,122.73,596.0,102.7561,102.7561,102.7477,102.7561,596.0
2022-01-12 11:30:00,123.43,124.01,123.43,123.84,1501.0,103.3421,103.8277,103.3421,103.6854,1501.0
2022-01-12 11:40:00,123.92,124.27,123.9,123.9,1066.0,103.7524,104.0454,103.7356,103.7356,1066.0
2022-01-12 11:50:00,123.82,124.11,123.5,123.7,1900.0,103.6687,103.9115,103.4007,103.5682,1900.0
2022-01-12 12:00:00,123.88,123.9,123.48,123.62,3456.0,103.7189,103.7356,103.384,103.5012,3456.0
2022-01-12 12:10:00,123.77,123.77,123.6,123.6,440.0,103.6268,103.6268,103.4845,103.4845,440.0
2022-01-12 12:20:00,123.43,123.64,123.41,123.41,1100.0,103.3421,103.518,103.3254,103.3254,1100.0
2022-01-12 12:30:00,123.26,123.49,123.26,123.49,929.0,103.1998,103.3924,103.1998,103.3924,929.0
2022-01-12 12:40:00,123.25,123.72,123.18,123.72,6407.0,103.1914,103.5849,103.1328,103.5849,6407.0
2022-01-12 12:50:00,123.86,124.4,123.86,123.97,2314.0,103.7021,104.1543,103.7021,103.7942,2314.0
2022-01-12 13:00:00,123.98,124.18,123.98,124.18,277.0,103.8026,103.9701,103.8026,103.9701,277.0
2022-01-12 13:10:00,124.15,124.41,124.15,124.35,1716.0,103.945,104.1626,103.945,104.1124,1716.0
2022-01-12 13:20:00,124.41,124.87,124.41,124.75,2000.0,104.1626,104.5478,104.1626,104.4473,2000.0
2022-01-12 13:30:00,124.78,124.99,124.71,124.86,600.0,104.4724,104.6482,104.4138,104.5394,600.0
2022-01-12 13:40:00,124.69,124.8,124.5,124.5,300.0,104.3971,104.4892,104.238,104.238,300.0
2022-01-12 13:50:00,124.25,124.25,124.25,124.25,303.0,104.0287,104.0287,104.0287,104.0287,303.0
2022-01-12 14:00:00,124.45,124.64,124.45,124.49,1000.0,104.1961,104.3552,104.1961,104.2296,1000.0
2022-01-12 14:10:00,124.49,125.28,124.43,125.2,2268.0,104.2296,104.891,104.1794,104.8241,2268.0
2022-01-12 14:20:00,125.17,125.35,125.17,125.25,1649.0,104.7989,104.9497,104.7989,104.8659,1649.0
2022-01-12 14:30:00,125.12,125.12,124.9,125.1,640.0,104.7571,104.7571,104.5729,104.7403,640.0
2022-01-12 14:40:00,125.12,125.15,124.77,125.15,1151.0,104.7571,104.7822,104.464,104.7822,1151.0
2022-01-12 14:50:00,125.0,125.12,124.98,124.99,710.0,104.6566,104.7571,104.6399,104.6482,710.0
2022-01-12 15:00:00,124.96,124.96,124.71,124.75,855.0,104.6231,104.6231,104.4138,104.4473,855.0
2022-01-12 15:10:00,124.92,125.03,124.92,124.99,500.0,104.5896,104.6817,104.5896,104.6482,500.0
2022-01-12 15:20:00,125.05,125.19,125.02,125.17,2272.0,104.6985,104.8157,104.6734,104.7989,2272.0
2022-01-12 15:30:00,125.13,125.22,124.9,124.96,1174.0,104.7655,104.8408,104.5729,104.6231,1174.0
2022-01-12 15:40:00,124.97,125.31,124.91,124.91,1200.0,104.6315,104.9162,104.5813,104.5813,1200.0
2022-01-12 15:50:00,124.99,125.17,124.46,124.46,8164.0,104.6482,104.7989,104.2045,104.2045,8164.0
2022-01-13 09:30:00,124.21,124.41,123.6,124.41,1300.0,103.9952,104.1626,103.4845,104.1626,1300.0
2022-01-13 09:40:00,124.57,125.4,124.38,125.4,1600.0,104.2966,104.9915,104.1375,104.9915,1600.0
2022-01-13 09:50:00,125.38,126.5,125.38,126.32,6974.0,104.9748,105.9125,104.9748,105.7618,6974.0
2022-01-13 10:00:00,126.42,127.0,126.32,126.78,2000.0,105.8455,106.3311,105.7618,106.1469,2000.0
2022-01-13 10:10:00,126.89,127.17,126.13,126.28,1531.0,106.239,106.4735,105.6027,105.7283,1531.0
2022-01-13 10:20:00,126.39,126.61,125.61,125.8,6405.0,105.8204,106.0046,105.1673,105.3264,6405.0
2022-01-13 10:30:00,125.75,125.79,125.14,125.14,3950.0,105.2846,105.318,104.7738,104.7738,3950.0
2022-01-13 10:40:00,125.0,125.43,125.0,125.28,2193.0,104.6566,105.0166,104.6566,104.891,2193.0
2022-01-13 10:50:00,124.54,124.54,124.31,124.5,600.0,104.2715,104.2715,104.0789,104.238,600.0
2022-01-13 11:00:00,124.86,124.86,124.46,124.78,800.0,104.5394,104.5394,104.2045,104.4724,800.0
2022-01-13 11:10:00,124.71,125.39,124.58,125.3,907.0,104.4138,104.9831,104.305,104.9078,907.0
2022-01-13 11:20:00,125.66,125.92,125.66,125.92,300.0,105.2092,105.4269,105.2092,105.4269,300.0
2022-01-13 11:30:00,126.17,126.17,126.08,126.08,456.0,105.6362,105.6362,105.5609,105.5609,456.0
2022-01-13 11:40:00,126.22,126.34,126.22,126.34,600.0,105.6781,105.7785,105.6781,105.7785,600.0
2022-01-13 11:50:00,126.44,127.0,126.43,127.0,1755.0,105.8623,106.3311,105.8539,106.3311,1755.0
2022-01-13 12:00:00,126.84,126.89,126.55,126.55,904.0,106.1972,106.239,105.9544,105.9544,904.0
2022-01-13 12:10:00,126.64,126.74,125.72,125.72,1195.0,106.0297,106.1134,105.2594,105.2594,1195.0
2022-01-13 12:20:00,125.0,125.95,125.0,125.74,5327.0,104.6566,105.452,104.6566,105.2762,5327.0
2022-01-13 12:30:00,125.66,126.2,125.55,126.19,1800.0,105.2092,105.6613,105.1171,105.6529,1800.0
2022-01-13 12:40:00,126.27,126.27,125.5,125.5,1500.0,105.7199,105.7199,105.0752,105.0752,1500.0
2022-01-13 12:50:00,125.38,125.44,125.38,125.44,200.0,104.9748,105.025,104.9748,105.025,200.0
2022-01-13 13:00:00,125.9,126.18,125.74,126.18,800.0,105.4101,105.6446,105.2762,105.6446,800.0
2022-01-13 13:10:00,126.16,126.16,126.05,126.05,400.0,105.6278,105.6278,105.5357,105.5357,400.0
2022-01-13 13:20:00,126.28,126.45,126.28,126.41,400.0,105.7283,105.8706,105.7283,105.8371,400.0
2022-01-13 13:30:00,126.42,126.42,126.23,126.23,500.0,105.8455,105.8455,105.6864,105.6864,500.0
2022-01-13 13:40:00,126.34,126.34,126.26,126.29,600.0,105.7785,105.7785,105.7116,105.7367,600.0
2022-01-13 13:50:00,126.27,126.31,126.27,126.31,200.0,105.7199,105.7534,105.7199,105.7534,200.0
2022-01-13 14:00:00,126.69,126.73,126.67,126.67,700.0,106.0716,106.1051,106.0548,106.0548,700.0
2022-01-13 14:10:00,126.63,126.78,126.22,126.23,760.0,106.0213,106.1469,105.6781,105.6864,760.0
2022-01-13 14:20:00,126.23,126.28,126.23,126.28,559.0,105.6864,105.7283,105.6864,105.7283,559.0
2022-01-13 14:30:00,126.22,126.35,126.16,126.16,1083.0,105.6781,105.7869,105.6278,105.6278,1083.0
2022-01-13 14:40:00,126.19,126.19,125.84,125.84,1700.0,105.6529,105.6529,105.3599,105.3599,1700.0
2022-01-13 14:50:00,125.79,126.14,125.76,126.12,1600.0,105.318,105.6111,105.2929,105.5943,1600.0
2022-01-13 15:00:00,126.05,126.1,125.83,125.89,2581.0,105.5357,105.5776,105.3515,105.4018,2581.0
2022-01-13 15:10:00,125.65,125.71,124.93,125.03,2086.0,105.2008,105.2511,104.598,104.6817,2086.0
2022-01-13 15:20:00,125.06,125.06,124.65,124.73,3062.0,104.7069,104.7069,104.3636,104.4306,3062.0
2022-01-13 15:30:00,124.68,125.04,124.51,124.6,6874.0,104.3887,104.6901,104.2464,104.3217,6874.0
2022-01-13 15:40:00,124.43,124.8,124.05,124.05,6300.0,104.1794,104.4892,103.8612,103.8612,6300.0
2022-01-13 15:50:00,124.02,124.15,123.61,124.1,14407.0,103.8361,103.945,103.4928,103.9031,14407.0
2022-01-14 09:30:00,124.89,127.48,124.89,127.39,2749.0,104.5645,106.733,104.5645,106.6577,2749.0
2022-01-14 09:40:00,127.4,128.31,127.18,128.31,2474.0,106.666,107.4279,106.4818,107.4279,2474.0
2022-01-14 09:50:00,128.16,128.58,128.05,128.47,3450.0,107.3023,107.654,107.2102,107.5619,3450.0
2022-01-14 10:00:00,128.16,128.3,128.09,128.3,400.0,107.3023,107.4196,107.2437,107.4196,400.0
2022-01-14 10:10:00,128.36,128.53,128.22,128.51,612.0,107.4698,107.6121,107.3526,107.5954,612.0
2022-01-14 10:20:00,128.64,128.64,127.89,127.9,1420.0,107.7042,107.7042,107.0763,107.0847,1420.0
2022-01-14 10:30:00,127.5,127.61,126.7,127.24,3149.0,106.7497,106.8418,106.0799,106.5321,3149.0
2022-01-14 10:40:00,127.29,127.34,127.09,127.09,4439.0,106.5739,106.6158,106.4065,106.4065,4439.0
2022-01-14 10:50:00,127.18,127.18,126.89,126.89,1300.0,106.4818,106.4818,106.239,106.239,1300.0
2022-01-14 11:00:00,127.06,127.06,127.06,127.06,100.0,106.3814,106.3814,106.3814,106.3814,100.0
2022-01-14 11:10:00,126.53,126.7,126.32,126.32,600.0,105.9376,106.0799,105.7618,105.7618,600.0
2022-01-14 11:20:00,126.12,126.62,126.12,126.53,600.0,105.5943,106.013,105.5943,105.9376,600.0
2022-01-14 11:30:00,126.41,126.54,126.21,126.34,600.0,105.8371,105.946,105.6697,105.7785,600.0
2022-01-14 11:40:00,126.48,127.04,126.47,127.04,600.0,105.8958,106.3646,105.8874,106.3646,600.0
2022-01-14 11:50:00,126.85,126.85,126.5,126.5,1497.0,106.2055,106.2055,105.9125,105.9125,1497.0
2022-01-14 12:00:00,126.35,126.44,126.05,126.3,3400.0,105.7869,105.8623,105.5357,105.745,3400.0
2022-01-14 12:10:00,126.29,126.57,126.29,126.44,1200.0,105.7367,105.9711,105.7367,105.8623,1200.0
2022-01-14 12:20:00,126.25,126.34,126.25,126.34,300.0,105.7032,105.7785,105.7032,105.7785,300.0
2022-01-14 12:30:00,126.38,126.63,126.38,126.53,700.0,105.812,106.0213,105.812,105.9376,700.0
2022-01-14 12:40:00,126.22,126.22,126.22,126.22,100.0,105.6781,105.6781,105.6781,105.6781,100.0
2022-01-14 12:50:00,126.3,126.52,126.3,126.52,455.0,105.745,105.9292,105.745,105.9292,455.0
2022-01-14 13:00:00,126.54,126.57,126.54,126.57,200.0,105.946,105.9711,105.946,105.9711,200.0
2022-01-14 13:10:00,126.25,126.57,126.25,126.57,1000.0,105.7032,105.9711,105.7032,105.9711,1000.0
2022-01-14 13:20:00,126.7,126.7,126.45,126.45,1518.0,106.0799,106.0799,105.8706,105.8706,1518.0
2022-01-14 13:30:00,126.48,126.6,126.35,126.35,600.0,105.8958,105.9962,105.7869,105.7869,600.0
2022-01-14 13:40:00,126.62,126.93,126.62,126.91,1630.0,106.013,106.2725,106.013,106.2558,1630.0
2022-01-14 13:50:00,126.92,126.93,126.92,126.93,300.0,106.2641,106.2725,106.2641,106.2725,300.0
2022-01-14 14:00:00,127.05,127.7,127.05,127.28,3115.0,106.373,106.9172,106.373,106.5656,3115.0
2022-01-14 14:10:00,127.19,127.21,127.16,127.16,700.0,106.4902,106.5069,106.4651,106.4651,700.0
2022-01-14 14:20:00,126.91,126.91,126.55,126.62,450.0,106.2558,106.2558,105.9544,106.013,450.0
2022-01-14 14:30:00,126.52,127.06,126.52,127.01,500.0,105.9292,106.3814,105.9292,106.3395,500.0
2022-01-14 14:40:00,127.02,127.24,126.89,127.24,300.0,106.3479,106.5321,106.239,106.5321,300.0
2022-01-14 14:50:00,127.39,127.39,127.23,127.23,300.0,106.6577,106.6577,106.5237,106.5237,300.0
2022-01-14 15:00:00,127.25,127.63,127.25,127.63,300.0,106.5404,106.8586,106.5404,106.8586,300.0
2022-01-14 15:10:00,127.41,127.59,127.41,127.59,1075.0,106.6744,106.8251,106.6744,106.8251,1075.0
2022-01-14 15:20:00,128.15,128.17,128.01,128.01,1736.0,107.294,107.3107,107.1767,107.1767,1736.0
2022-01-14 15:30:00,128.1,128.8,128.1,128.75,2015.0,107.2521,107.8382,107.2521,107.7963,2015.0
2022-01-14 15:40:00,128.79,129.23,128.79,128.99,4261.0,107.8298,108.1982,107.8298,107.9973,4261.0
2022-01-14 15:50:00,129.14,129.33,129.13,129.22,1958.0,108.1228,108.2819,108.1145,108.1898,1958.0
2022-01-18 09:30:00,130.74,131.69,129.62,130.27,15002.0,109.4624,110.2578,108.5247,109.0689,15002.0
2022-01-18 09:40:00,130.17,130.99,130.17,130.99,5157.0,108.9852,109.6718,108.9852,109.6718,5157.0
2022-01-18 09:50:00,131.2,131.2,130.4,130.79,7713.0,109.8476,109.8476,109.1778,109.5043,7713.0
2022-01-18 10:00:00,130.53,130.69,129.8,129.97,5556.0,109.2866,109.4206,108.6754,108.8178,5556.0
2022-01-18 10:10:00,130.0,130.59,129.92,129.94,4960.0,108.8429,109.3369,108.7759,108.7926,4960.0
2022-01-18 10:20:00,129.55,130.04,129.11,129.84,2392.0,108.4661,108.8764,108.0977,108.7089,2392.0
2022-01-18 10:30:00,130.0,130.0,128.76,128.76,3811.0,108.8429,108.8429,107.8047,107.8047,3811.0
2022-01-18 10:40:00,128.89,129.12,128.52,128.52,400.0,107.9135,108.1061,107.6037,107.6037,400.0
2022-01-18 10:50:00,128.28,128.28,127.21,127.34,2392.0,107.4028,107.4028,106.5069,106.6158,2392.0
2022-01-18 11:00:00,127.13,127.39,126.82,126.83,4326.0,106.44,106.6577,106.1804,106.1888,4326.0
2022-01-18 11:10:00,127.03,127.09,126.33,127.09,4796.0,106.3562,106.4065,105.7702,106.4065,4796.0
2022-01-18 11:20:00,127.0,127.22,126.86,127.1,2408.0,106.3311,106.5153,106.2139,106.4148,2408.0
2022-01-18 11:30:00,127.05,127.07,125.97,127.07,8383.0,106.373,106.3897,105.4688,106.3897,8383.0
2022-01-18 11:40:00,127.11,127.51,127.09,127.34,2344.0,106.4232,106.7581,106.4065,106.6158,2344.0
2022-01-18 11:50:00,127.51,127.58,126.68,126.68,2299.0,106.7581,106.8167,106.0632,106.0632,2299.0
2022-01-18 12:00:00,126.28,126.28,125.84,126.08,1752.0,105.7283,105.7283,105.3599,105.5609,1752.0
2022-01-18 12:10:00,125.99,125.99,125.67,125.83,2300.0,105.4855,105.4855,105.2176,105.3515,2300.0
2022-01-18 12:20:00,126.09,126.09,125.36,125.43,1290.0,105.5692,105.5692,104.958,105.0166,1290.0
2022-01-18 12:30:00,125.34,125.34,124.69,124.69,1000.0,104.9413,104.9413,104.3971,104.3971,1000.0
2022-01-18 12:40:00,124.45,124.54,123.83,123.94,1300.0,104.1961,104.2715,103.677,103.7691,1300.0
2022-01-18 12:50:00,123.99,124.59,123.99,124.43,2308.0,103.811,104.3133,103.811,104.1794,2308.0
2022-01-18 13:00:00,124.58,124.66,123.89,123.94,2102.0,104.305,104.372,103.7273,103.7691,2102.0
2022-01-18 13:10:00,124.0,124.68,123.95,124.68,1100.0,103.8194,104.3887,103.7775,104.3887,1100.0
2022-01-18 13:20:00,124.6,124.65,124.31,124.49,1000.0,104.3217,104.3636,104.0789,104.2296,1000.0
2022-01-18 13:30:00,125.0,125.03,124.77,125.03,1173.0,104.6566,104.6817,104.464,104.6817,1173.0
2022-01-18 13:40:00,125.2,125.23,124.53,124.53,1458.0,104.8241,104.8492,104.2631,104.2631,1458.0
2022-01-18 13:50:00,124.63,125.24,124.46,125.24,1200.0,104.3468,104.8576,104.2045,104.8576,1200.0
2022-01-18 14:00:00,125.37,125.55,125.22,125.33,2700.0,104.9664,105.1171,104.8408,104.9329,2700.0
2022-01-18 14:10:00,125.5,125.76,124.78,125.06,3300.0,105.0752,105.2929,104.4724,104.7069,3300.0
2022-01-18 14:20:00,125.15,125.37,124.99,125.37,1165.0,104.7822,104.9664,104.6482,104.9664,1165.0
2022-01-18 14:30:00,125.6,126.64,125.6,126.61,2686.0,105.159,106.0297,105.159,106.0046,2686.0
2022-01-18 14:40:00,126.47,126.92,126.42,126.92,1600.0,105.8874,106.2641,105.8455,106.2641,1600.0
2022-01-18 14:50:00,127.0,127.23,126.61,126.61,1900.0,106.3311,106.5237,106.0046,106.0046,1900.0
2022-01-18 15:00:00,126.6,126.6,125.95,126.08,1567.0,105.9962,105.9962,105.452,105.5609,1567.0
2022-01-18 15:10:00,125.98,126.12,125.47,125.75,3984.0,105.4771,105.5943,105.0501,105.2846,3984.0
2022-01-18 15:20:00,125.77,126.07,125.63,125.7,2273.0,105.3013,105.5525,105.1841,105.2427,2273.0
2022-01-18 15:30:00,125.68,125.68,125.23,125.35,3058.0,105.2259,105.2259,104.8492,104.9497,3058.0
2022-01-18 15:40:00,125.33,125.82,125.12,125.65,3200.0,104.9329,105.3432,104.7571,105.2008,3200.0
2022-01-18 15:50:00,125.72,126.01,125.55,126.0,19213.0,105.2594,105.5022,105.1171,105.4939,19213.0
2022-01-19 09:30:00,127.04,127.73,125.88,125.88,3472.0,106.3646,106.9423,105.3934,105.3934,3472.0
2022-01-19 09:40:00,125.47,125.51,124.35,124.35,1939.0,105.0501,105.0836,104.1124,104.1124,1939.0
2022-01-19 09:50:00,124.65,125.59,124.65,125.22,900.0,104.3636,105.1506,104.3636,104.8408,900.0
2022-01-19 10:00:00,125.32,125.45,124.91,125.18,1679.0,104.9245,105.0334,104.5813,104.8073,1679.0
2022-01-19 10:10:00,125.37,126.05,125.23,125.31,1759.0,104.9664,105.5357,104.8492,104.9162,1759.0
2022-01-19 10:20:00,125.39,125.39,124.42,124.54,1787.0,104.9831,104.9831,104.171,104.2715,1787.0
2022-01-19 10:30:00,124.5,124.55,123.59,124.33,4777.0,104.238,104.2799,103.4761,104.0957,4777.0
2022-01-19 10:40:00,124.53,125.01,124.28,124.92,2644.0,104.2631,104.665,104.0538,104.5896,2644.0
2022-01-19 10:50:00,124.99,125.66,124.99,125.66,2100.0,104.6482,105.2092,104.6482,105.2092,2100.0
2022-01-19 11:00:00,125.54,126.02,125.54,125.58,1793.0,105.1087,105.5106,105.1087,105.1422,1793.0
2022-01-19 11:10:00,125.52,125.53,124.9,124.9,1556.0,105.092,105.1004,104.5729,104.5729,1556.0
2022-01-19 11:20:00,125.06,125.48,124.85,125.45,1349.0,104.7069,105.0585,104.531,105.0334,1349.0
2022-01-19 11:30:00,125.59,125.59,125.26,125.38,510.0,105.1506,105.1506,104.8743,104.9748,510.0
2022-01-19 11:40:00,125.22,126.0,125.22,126.0,662.0,104.8408,105.4939,104.8408,105.4939,662.0
2022-01-19 11:50:00,125.92,126.58,125.92,126.4,836.0,105.4269,105.9795,105.4269,105.8288,836.0
2022-01-19 12:00:00,126.1,126.1,125.71,125.77,952.0,105.5776,105.5776,105.2511,105.3013,952.0
2022-01-19 12:10:00,125.77,125.77,125.77,125.77,100.0,105.3013,105.3013,105.3013,105.3013,100.0
2022-01-19 12:20:00,125.62,125.77,125.59,125.77,841.0,105.1757,105.3013,105.1506,105.3013,841.0
2022-01-19 12:30:00,125.78,125.99,125.68,125.82,1900.0,105.3097,105.4855,105.2259,105.3432,1900.0
2022-01-19 12:40:00,125.81,125.91,125.52,125.91,1400.0,105.3348,105.4185,105.092,105.4185,1400.0
2022-01-19 12:50:00,125.97,126.21,125.87,126.2,1159.0,105.4688,105.6697,105.385,105.6613,1159.0
2022-01-19 13:00:00,126.17,126.17,125.68,125.91,700.0,105.6362,105.6362,105.2259,105.4185,700.0
2022-01-19 13:10:00,125.95,125.95,125.6,125.91,1559.0,105.452,105.452,105.159,105.4185,1559.0
2022-01-19 13:20:00,125.49,125.88,125.49,125.88,320.0,105.0669,105.3934,105.0669,105.3934,320.0
2022-01-19 13:30:00,125.77,126.46,125.77,126.46,700.0,105.3013,105.879,105.3013,105.879,700.0
2022-01-19 13:40:00,126.16,126.16,126.05,126.05,251.0,105.6278,105.6278,105.5357,105.5357,251.0
2022-01-19 13:50:00,126.24,126.73,126.24,126.7,918.0,105.6948,106.1051,105.6948,106.0799,918.0
2022-01-19 14:00:00,126.46,126.46,125.98,125.98,1250.0,105.879,105.879,105.4771,105.4771,1250.0
2022-01-19 14:10:00,126.28,126.28,126.1,126.1,502.0,105.7283,105.7283,105.5776,105.5776,502.0
2022-01-19 14:20:00,126.06,126.18,125.92,125.96,800.0,105.5441,105.6446,105.4269,105.4604,800.0
2022-01-19 14:30:00,125.73,125.9,125.7,125.75,1406.0,105.2678,105.4101,105.2427,105.2846,1406.0
2022-01-19 14:40:00,125.83,125.94,125.64,125.64,1789.0,105.3515,105.4436,105.1925,105.1925,1789.0
2022-01-19 14:50:00,125.75,126.29,125.75,126.29,1700.0,105.2846,105.7367,105.2846,105.7367,1700.0
2022-01-19 15:00:00,126.24,126.62,126.07,126.6,1553.0,105.6948,106.013,105.5525,105.9962,1553.0
2022-01-19 15:10:00,126.66,127.06,126.55,127.05,2527.0,106.0465,106.3814,105.9544,106.373,2527.0
2022-01-19 15:20:00,126.86,127.2,126.86,127.06,2564.0,106.2139,106.4986,106.2139,106.3814,2564.0
2022-01-19 15:30:00,127.08,127.1,126.76,127.0,3248.0,106.3981,106.4148,106.1302,106.3311,3248.0
2022-01-19 15:40:00,126.82,127.05,126.69,126.71,2600.0,106.1804,106.373,106.0716,106.0883,2600.0
2022-01-19 15:50:00,126.67,126.67,125.6,125.62,6607.0,106.0548,106.0548,105.159,105.1757,6607.0
2022-01-20 09:30:00,122.42,123.86,122.42,122.84,4261.0,102.4965,103.7021,102.4965,102.8482,4261.0
2022-01-20 09:40:00,123.12,124.2,122.98,124.15,1348.0,103.0826,103.9868,102.9654,103.945,1348.0
2022-01-20 09:50:00,124.79,125.17,124.79,125.17,900.0,104.4808,104.7989,104.4808,104.7989,900.0
2022-01-20 10:00:00,125.04,125.11,124.69,124.69,1100.0,104.6901,104.7487,104.3971,104.3971,1100.0
2022-01-20 10:10:00,124.69,125.15,124.25,125.13,5288.0,104.3971,104.7822,104.0287,104.7655,5288.0
2022-01-20 10:20:00,125.25,125.99,125.25,125.58,1755.0,104.8659,105.4855,104.8659,105.1422,1755.0
2022-01-20 10:30:00,125.89,126.49,125.89,126.26,998.0,105.4018,105.9041,105.4018,105.7116,998.0
2022-01-20 10:40:00,126.56,127.09,126.56,127.09,1780.0,105.9627,106.4065,105.9627,106.4065,1780.0
2022-01-20 10:50:00,127.4,127.43,127.4,127.43,300.0,106.666,106.6911,106.666,106.6911,300.0
2022-01-20 11:00:00,126.88,127.36,126.88,126.95,400.0,106.2307,106.6325,106.2307,106.2893,400.0
2022-01-20 11:10:00,126.78,126.9,126.67,126.79,3016.0,106.1469,106.2474,106.0548,106.1553,3016.0
2022-01-20 11:20:00,126.73,126.99,126.73,126.99,500.0,106.1051,106.3228,106.1051,106.3228,500.0
2022-01-20 11:30:00,127.45,128.32,127.39,128.32,1955.0,106.7079,107.4363,106.6577,107.4363,1955.0
2022-01-20 11:40:00,128.5,128.53,128.0,128.41,2200.0,107.587,107.6121,107.1684,107.5116,2200.0
2022-01-20 11:50:00,128.41,128.56,128.23,128.56,700.0,107.5116,107.6372,107.3609,107.6372,700.0
2022-01-20 12:00:00,128.53,128.53,128.31,128.31,700.0,107.6121,107.6121,107.4279,107.4279,700.0
2022-01-20 12:10:00,128.22,128.22,127.95,127.95,1190.0,107.3526,107.3526,107.1265,107.1265,1190.0
2022-01-20 12:20:00,127.99,128.17,127.99,128.16,400.0,107.16,107.3107,107.16,107.3023,400.0
2022-01-20 12:30:00,128.76,128.76,128.76,128.76,100.0,107.8047,107.8047,107.8047,107.8047,100.0
2022-01-20 12:40:00,128.59,128.59,128.37,128.44,600.0,107.6624,107.6624,107.4782,107.5368,600.0
2022-01-20 12:50:00,128.52,129.14,128.45,129.14,1480.0,107.6037,108.1228,107.5451,108.1228,1480.0
2022-01-20 13:00:00,128.93,128.93,128.62,128.62,800.0,107.947,107.947,107.6875,107.6875,800.0
2022-01-20 13:10:00,128.57,128.57,128.19,128.24,1725.0,107.6456,107.6456,107.3275,107.3693,1725.0
2022-01-20 13:20:00,128.07,128.07,128.06,128.06,200.0,107.227,107.227,107.2186,107.2186,200.0
2022-01-20 13:30:00,127.84,127.91,127.84,127.91,200.0,107.0344,107.093,107.0344,107.093,200.0
2022-01-20 13:40:00,128.32,128.47,128.32,128.39,400.0,107.4363,107.5619,107.4363,107.4949,400.0
2022-01-20 13:50:00,128.72,128.75,128.3,128.38,508.0,107.7712,107.7963,107.4196,107.4865,508.0
2022-01-20 14:00:00,128.42,128.66,128.42,128.66,500.0,107.52,107.721,107.52,107.721,500.0
2022-01-20 14:10:00,128.17,128.17,127.55,127.57,500.0,107.3107,107.3107,106.7916,106.8084,500.0
2022-01-20 14:20:00,127.67,127.89,127.14,127.14,1739.0,106.8921,107.0763,106.4483,106.4483,1739.0
2022-01-20 14:30:00,127.19,127.19,126.55,126.71,2443.0,106.4902,106.4902,105.9544,106.0883,2443.0
2022-01-20 14:40:00,126.55,126.55,126.24,126.38,4345.0,105.9544,105.9544,105.6948,105.812,4345.0
2022-01-20 14:50:00,126.44,126.44,125.97,126.08,1640.0,105.8623,105.8623,105.4688,105.5609,1640.0
2022-01-20 15:00:00,126.41,126.41,125.28,125.62,5932.0,105.8371,105.8371,104.891,105.1757,5932.0
2022-01-20 15:10:00,125.63,125.88,125.1,125.32,4517.0,105.1841,105.3934,104.7403,104.9245,4517.0
2022-01-20 15:20:00,125.39,125.39,124.47,124.64,5562.0,104.9831,104.9831,104.2129,104.3552,5562.0
2022-01-20 15:30:00,124.5,124.56,123.87,124.0,4311.0,104.238,104.2882,103.7105,103.8194,4311.0
2022-01-20 15:40:00,124.11,124.11,123.04,123.04,4473.0,103.9115,103.9115,103.0156,103.0156,4473.0
2022-01-20 15:50:00,122.96,123.03,121.7,121.93,13109.0,102.9486,103.0072,101.8937,102.0863,13109.0
2022-01-21 09:30:00,119.08,120.0,118.37,119.69,10203.0,99.7001,100.4704,99.1056,100.2108,10203.0
2022-01-21 09:40:00,119.72,119.89,118.61,119.5,5680.0,100.2359,100.3783,99.3066,100.0517,5680.0
2022-01-21 09:50:00,119.19,119.19,117.23,117.39,5326.0,99.7922,99.7922,98.1512,98.2851,5326.0
2022-01-21 10:00:00,117.57,117.87,116.12,116.42,7088.0,98.4358,98.687,97.2218,97.473,7088.0
2022-01-21 10:10:00,116.4,116.57,115.49,116.57,2887.0,97.4562,97.5986,96.6943,97.5986,2887.0
2022-01-21 10:20:00,116.57,116.65,115.5,116.63,2996.0,97.5986,97.6656,96.7027,97.6488,2996.0
2022-01-21 10:30:00,117.27,118.32,117.27,118.32,3594.0,98.1847,99.0638,98.1847,99.0638,3594.0
2022-01-21 10:40:00,118.06,118.96,117.9,118.96,2213.0,98.8461,99.5996,98.7121,99.5996,2213.0
2022-01-21 10:50:00,119.32,120.07,118.85,118.86,5611.0,99.901,100.529,99.5075,99.5159,5611.0
2022-01-21 11:00:00,118.74,119.99,118.74,119.99,1950.0,99.4154,100.462,99.4154,100.462,1950.0
2022-01-21 11:10:00,119.61,119.98,119.24,119.96,2281.0,100.1438,100.4536,99.834,100.4369,2281.0
2022-01-21 11:20:00,120.01,120.72,120.01,120.24,2130.0,100.4787,101.0732,100.4787,100.6713,2130.0
2022-01-21 11:30:00,120.39,120.39,119.49,119.49,1200.0,100.7969,100.7969,100.0434,100.0434,1200.0
2022-01-21 11:40:00,119.71,119.92,119.3,119.68,3571.0,100.2275,100.4034,99.8843,100.2024,3571.0
2022-01-21 11:50:00,119.69,119.78,119.24,119.72,4029.0,100.2108,100.2862,99.834,100.2359,4029.0
2022-01-21 12:00:00,119.55,119.55,118.84,118.84,500.0,100.0936,100.0936,99.4991,99.4991,500.0
2022-01-21 12:10:00,118.64,118.85,118.53,118.85,1250.0,99.3317,99.5075,99.2396,99.5075,1250.0
2022-01-21 12:20:00,118.4,119.41,118.4,119.33,1400.0,99.1307,99.9764,99.1307,99.9094,1400.0
2022-01-21 12:30:00,119.35,119.57,119.18,119.38,1100.0,99.9261,100.1103,99.7838,99.9513,1100.0
2022-01-21 12:40:00,119.38,119.68,119.0,119.0,1200.0,99.9513,100.2024,99.6331,99.6331,1200.0
2022-01-21 12:50:00,118.9,118.96,118.9,118.96,200.0,99.5494,99.5996,99.5494,99.5996,200.0
2022-01-21 13:00:00,119.09,119.22,118.99,119.12,800.0,99.7085,99.8173,99.6247,99.7336,800.0
2022-01-21 13:10:00,119.45,119.66,119.19,119.2,1650.0,100.0099,100.1857,99.7922,99.8005,1650.0
2022-01-21 13:20:00,119.17,119.17,118.7,119.05,853.0,99.7754,99.7754,99.3819,99.675,853.0
2022-01-21 13:30:00,119.19,119.85,119.13,119.85,1150.0,99.7922,100.3448,99.7419,100.3448,1150.0
2022-01-21 13:40:00,119.56,119.84,119.35,119.49,900.0,100.102,100.3364,99.9261,100.0434,900.0
2022-01-21 13:50:00,119.91,119.91,119.53,119.72,2145.0,100.395,100.395,100.0768,100.2359,2145.0
2022-01-21 14:00:00,119.75,119.86,119.56,119.72,2044.0,100.261,100.3531,100.102,100.2359,2044.0
2022-01-21 14:10:00,119.71,119.83,119.65,119.74,1500.0,100.2275,100.328,100.1773,100.2527,1500.0
2022-01-21 14:20:00,119.72,119.81,119.41,119.44,1764.0,100.2359,100.3113,99.9764,100.0015,1764.0
2022-01-21 14:30:00,119.14,119.14,119.0,119.0,1901.0,99.7503,99.7503,99.6331,99.6331,1901.0
2022-01-21 14:40:00,119.23,119.23,118.89,118.89,1500.0,99.8257,99.8257,99.541,99.541,1500.0
2022-01-21 14:50:00,118.78,118.78,118.11,118.12,1800.0,99.4489,99.4489,98.8879,98.8963,1800.0
2022-01-21 15:00:00,118.07,118.61,118.0,118.19,3416.0,98.8545,99.3066,98.7958,98.9549,3416.0
2022-01-21 15:10:00,117.98,118.22,117.63,118.03,2084.0,98.7791,98.98,98.4861,98.821,2084.0
2022-01-21 15:20:00,117.85,118.08,117.41,117.41,3010.0,98.6703,98.8628,98.3019,98.3019,3010.0
2022-01-21 15:30:00,117.62,118.24,117.33,118.22,3636.0,98.4777,98.9968,98.2349,98.98,3636.0
2022-01-21 15:40:00,118.31,118.86,117.96,118.16,4085.0,99.0554,99.5159,98.7624,98.9298,4085.0
2022-01-21 15:50:00,118.0,118.43,117.86,117.99,7105.0,98.7958,99.1559,98.6786,98.7875,7105.0
2022-01-24 09:30:00,112.98,114.55,111.26,114.32,5680.0,94.5928,95.9073,93.1528,95.7148,5680.0
2022-01-24 09:40:00,114.94,115.61,113.11,113.11,1750.0,96.2339,96.7948,94.7017,94.7017,1750.0
2022-01-24 09:50:00,112.53,112.8,111.74,111.83,2550.0,94.2161,94.4421,93.5546,93.63,2550.0
2022-01-24 10:00:00,111.82,111.87,110.0,110.0,2900.0,93.6216,93.6635,92.0978,92.0978,2900.0
2022-01-24 10:10:00,109.5,110.44,109.3,109.3,6156.0,91.6792,92.4662,91.5117,91.5117,6156.0
2022-01-24 10:20:00,109.42,111.85,109.42,110.64,4130.0,91.6122,93.6467,91.6122,92.6337,4130.0
2022-01-24 10:30:00,110.62,112.42,110.53,112.3,2567.0,92.6169,94.124,92.5416,94.0235,2567.0
2022-01-24 10:40:00,112.32,113.04,112.08,112.08,1655.0,94.0402,94.6431,93.8393,93.8393,1655.0
2022-01-24 10:50:00,112.45,112.8,111.92,111.92,2637.0,94.1491,94.4421,93.7053,93.7053,2637.0
2022-01-24 11:00:00,112.01,112.16,111.52,111.67,2225.0,93.7807,93.9063,93.3704,93.496,2225.0
2022-01-24 11:10:00,111.68,111.68,110.9,111.5,3952.0,93.5044,93.5044,92.8514,93.3537,3952.0
2022-01-24 11:20:00,111.52,111.75,110.85,111.65,1736.0,93.3704,93.563,92.8095,93.4793,1736.0
2022-01-24 11:30:00,111.74,112.26,111.33,111.47,3272.0,93.5546,93.99,93.2114,93.3286,3272.0
2022-01-24 11:40:00,111.45,111.46,110.74,110.74,6918.0,93.3118,93.3202,92.7174,92.7174,6918.0
2022-01-24 11:50:00,111.13,112.48,111.01,112.4,4544.0,93.0439,94.1742,92.9434,94.1072,4544.0
2022-01-24 12:00:00,112.38,112.64,112.01,112.24,4662.0,94.0905,94.3082,93.7807,93.9733,4662.0
2022-01-24 12:10:00,112.49,112.49,111.31,111.57,2625.0,94.1826,94.1826,93.1946,93.4123,2625.0
2022-01-24 12:20:00,111.42,111.91,111.29,111.67,2337.0,93.2867,93.697,93.1779,93.496,2337.0
2022-01-24 12:30:00,111.62,111.7,110.86,111.11,1630.0,93.4542,93.5212,92.8179,93.0272,1630.0
2022-01-24 12:40:00,110.8,111.94,110.8,111.9,1752.0,92.7676,93.7221,92.7676,93.6886,1752.0
2022-01-24 12:50:00,112.0,113.21,112.0,112.81,2803.0,93.7723,94.7854,93.7723,94.4505,2803.0
2022-01-24 13:00:00,112.89,113.41,112.86,113.41,700.0,94.5175,94.9529,94.4924,94.9529,700.0
2022-01-24 13:10:00,113.54,113.98,113.41,113.97,500.0,95.0617,95.4301,94.9529,95.4217,500.0
2022-01-24 13:20:00,113.84,114.07,113.19,113.19,750.0,95.3129,95.5054,94.7687,94.7687,750.0
2022-01-24 13:30:00,112.93,114.24,112.93,113.76,1439.0,94.551,95.6478,94.551,95.2459,1439.0
2022-01-24 13:40:00,113.98,114.42,113.89,114.32,900.0,95.4301,95.7985,95.3547,95.7148,900.0
2022-01-24 13:50:00,114.79,114.97,114.54,114.97,1059.0,96.1083,96.259,95.899,96.259,1059.0
2022-01-24 14:00:00,115.25,115.76,115.25,115.67,2221.0,96.4934,96.9204,96.4934,96.845,2221.0
2022-01-24 14:10:00,115.16,115.18,114.73,115.03,1200.0,96.418,96.4348,96.058,96.3092,1200.0
2022-01-24 14:20:00,115.15,115.5,115.1,115.44,800.0,96.4097,96.7027,96.3678,96.6525,800.0
2022-01-24 14:30:00,115.89,116.0,114.86,114.86,2275.0,97.0292,97.1213,96.1669,96.1669,2275.0
2022-01-24 14:40:00,114.83,115.46,114.55,115.46,1100.0,96.1418,96.6692,95.9073,96.6692,1100.0
2022-01-24 14:50:00,115.53,116.28,115.53,116.28,1800.0,96.7278,97.3558,96.7278,97.3558,1800.0
2022-01-24 15:00:00,116.44,117.01,116.36,116.48,4921.0,97.4897,97.967,97.4228,97.5232,4921.0
2022-01-24 15:10:00,116.58,117.88,116.58,117.28,1509.0,97.6069,98.6954,97.6069,98.193,1509.0
2022-01-24 15:20:00,117.83,118.54,117.81,117.97,6632.0,98.6535,99.248,98.6368,98.7707,6632.0
2022-01-24 15:30:00,117.85,119.15,117.72,119.15,2500.0,98.6703,99.7587,98.5614,99.7587,2500.0
2022-01-24 15:40:00,119.18,119.19,118.11,119.05,4478.0,99.7838,99.7922,98.8879,99.675,4478.0
2022-01-24 15:50:00,119.23,120.13,119.1,119.46,9236.0,99.8257,100.5792,99.7168,100.0182,9236.0
2022-01-25 09:30:00,118.25,119.0,117.31,118.11,2000.0,99.0052,99.6331,98.2181,98.8879,2000.0
2022-01-25 09:40:00,118.15,118.15,116.87,116.87,800.0,98.9214,98.9214,97.8498,97.8498,800.0
2022-01-25 09:50:00,116.6,116.99,116.35,116.95,900.0,97.6237,97.9502,97.4144,97.9167,900.0
2022-01-25 10:00:00,116.65,116.65,115.62,115.79,800.0,97.6656,97.6656,96.8032,96.9455,800.0
2022-01-25 10:10:00,116.57,117.31,116.57,117.3,1404.0,97.5986,98.2181,97.5986,98.2098,1404.0
2022-01-25 10:20:00,117.5,118.67,117.5,118.67,900.0,98.3772,99.3568,98.3772,99.3568,900.0
2022-01-25 10:30:00,118.59,119.12,118.51,119.09,7093.0,99.2898,99.7336,99.2228,99.7085,7093.0
2022-01-25 10:40:00,119.41,120.95,119.36,120.92,3152.0,99.9764,101.2657,99.9345,101.2406,3152.0
2022-01-25 10:50:00,121.35,121.35,120.76,121.0,625.0,101.6006,101.6006,101.1067,101.3076,625.0
2022-01-25 11:00:00,120.63,121.67,120.63,121.1,1413.0,100.9978,101.8686,100.9978,101.3913,1413.0
2022-01-25 11:10:00,121.14,122.64,120.94,122.64,1400.0,101.4248,102.6807,101.2574,102.6807,1400.0
2022-01-25 11:20:00,123.0,123.0,122.64,122.64,1000.0,102.9821,102.9821,102.6807,102.6807,1000.0
2022-01-25 11:30:00,122.25,122.38,121.48,121.48,2200.0,102.3542,102.463,101.7095,101.7095,2200.0
2022-01-25 11:40:00,121.48,123.09,121.48,123.08,1924.0,101.7095,103.0575,101.7095,103.0491,1924.0
2022-01-25 11:50:00,123.08,123.93,122.77,122.8,1850.0,103.0491,103.7608,102.7895,102.8147,1850.0
2022-01-25 12:00:00,122.68,123.45,122.68,123.45,400.0,102.7142,103.3589,102.7142,103.3589,400.0
2022-01-25 12:10:00,123.1,123.83,122.73,123.22,1437.0,103.0658,103.677,102.7561,103.1663,1437.0
2022-01-25 12:20:00,123.62,124.28,123.62,123.98,1600.0,103.5012,104.0538,103.5012,103.8026,1600.0
2022-01-25 12:30:00,123.89,124.03,123.58,123.78,1150.0,103.7273,103.8445,103.4677,103.6352,1150.0
2022-01-25 12:40:00,123.63,123.63,123.1,123.1,800.0,103.5096,103.5096,103.0658,103.0658,800.0
2022-01-25 12:50:00,122.97,123.1,122.87,122.92,400.0,102.957,103.0658,102.8733,102.9151,400.0
2022-01-25 13:00:00,123.46,123.62,123.15,123.36,1226.0,103.3672,103.5012,103.1077,103.2835,1226.0
2022-01-25 13:10:00,123.65,124.7,123.65,124.7,2274.0,103.5263,104.4054,103.5263,104.4054,2274.0
2022-01-25 13:20:00,124.53,124.78,124.53,124.72,600.0,104.2631,104.4724,104.2631,104.4222,600.0
2022-01-25 13:30:00,124.72,125.19,124.72,125.18,1247.0,104.4222,104.8157,104.4222,104.8073,1247.0
2022-01-25 13:40:00,125.5,125.93,125.5,125.85,1324.0,105.0752,105.4353,105.0752,105.3683,1324.0
2022-01-25 13:50:00,125.79,126.11,125.69,125.89,1520.0,105.318,105.586,105.2343,105.4018,1520.0
2022-01-25 14:00:00,125.8,125.8,125.14,125.14,2168.0,105.3264,105.3264,104.7738,104.7738,2168.0
2022-01-25 14:10:00,125.32,125.96,125.32,125.96,1457.0,104.9245,105.4604,104.9245,105.4604,1457.0
2022-01-25 14:20:00,126.04,126.22,126.03,126.22,700.0,105.5274,105.6781,105.519,105.6781,700.0
2022-01-25 14:30:00,126.24,126.28,125.76,126.08,1200.0,105.6948,105.7283,105.2929,105.5609,1200.0
2022-01-25 14:40:00,126.23,126.6,126.23,126.34,1885.0,105.6864,105.9962,105.6864,105.7785,1885.0
2022-01-25 14:50:00,126.47,127.13,126.47,126.79,1229.0,105.8874,106.44,105.8874,106.1553,1229.0
2022-01-25 15:00:00,126.66,126.66,125.94,126.29,3245.0,106.0465,106.0465,105.4436,105.7367,3245.0
2022-01-25 15:10:00,126.23,127.49,126.23,127.46,3399.0,105.6864,106.7414,105.6864,106.7163,3399.0
2022-01-25 15:20:00,127.42,127.49,126.4,126.58,3975.0,106.6828,106.7414,105.8288,105.9795,3975.0
2022-01-25 15:30:00,126.64,127.87,126.64,127.73,3826.0,106.0297,107.0595,106.0297,106.9423,3826.0
2022-01-25 15:40:00,127.76,128.09,127.56,127.75,8795.0,106.9674,107.2437,106.8,106.9591,8795.0
2022-01-25 15:50:00,127.69,127.76,126.67,126.91,13876.0,106.9088,106.9674,106.0548,106.2558,13876.0
2022-01-26 09:30:00,129.7,129.7,126.9,127.15,3032.0,108.5917,108.5917,106.2474,106.4567,3032.0
2022-01-26 09:40:00,127.77,130.5,127.77,130.44,1490.0,106.9758,109.2615,106.9758,109.2113,1490.0
2022-01-26 09:50:00,130.18,130.61,130.14,130.61,1148.0,108.9936,109.3536,108.9601,109.3536,1148.0
2022-01-26 10:00:00,130.47,130.47,129.77,129.8,1589.0,109.2364,109.2364,108.6503,108.6754,1589.0
2022-01-26 10:10:00,129.9,130.08,129.24,129.63,6020.0,108.7592,108.9099,108.2066,108.5331,6020.0
2022-01-26 10:20:00,129.68,129.95,127.69,127.76,5927.0,108.575,108.801,106.9088,106.9674,5927.0
2022-01-26 10:30:00,127.56,128.27,127.25,128.27,4749.0,106.8,107.3944,106.5404,107.3944,4749.0
2022-01-26 10:40:00,128.41,128.41,127.7,128.1,1300.0,107.5116,107.5116,106.9172,107.2521,1300.0
2022-01-26 10:50:00,128.05,128.71,127.79,128.33,2314.0,107.2102,107.7628,106.9926,107.4447,2314.0
2022-01-26 11:00:00,128.11,129.4,128.11,129.4,1300.0,107.2605,108.3405,107.2605,108.3405,1300.0
2022-01-26 11:10:00,129.66,130.0,129.52,129.52,1100.0,108.5582,108.8429,108.441,108.441,1100.0
2022-01-26 11:20:00,129.6,129.84,129.6,129.84,300.0,108.508,108.7089,108.508,108.7089,300.0
2022-01-26 11:30:00,129.66,129.66,129.1,129.1,499.0,108.5582,108.5582,108.0894,108.0894,499.0
2022-01-26 11:40:00,129.25,129.65,129.2,129.65,600.0,108.2149,108.5498,108.1731,108.5498,600.0
2022-01-26 11:50:00,128.8,130.0,128.8,130.0,1000.0,107.8382,108.8429,107.8382,108.8429,1000.0
2022-01-26 12:00:00,130.0,130.27,130.0,130.23,1500.0,108.8429,109.0689,108.8429,109.0354,1500.0
2022-01-26 12:10:00,130.4,130.44,130.04,130.04,900.0,109.1778,109.2113,108.8764,108.8764,900.0
2022-01-26 12:20:00,130.0,130.12,129.97,130.12,1400.0,108.8429,108.9434,108.8178,108.9434,1400.0
2022-01-26 12:30:00,130.21,130.69,130.02,130.44,1158.0,109.0187,109.4206,108.8596,109.2113,1158.0
2022-01-26 12:40:00,130.52,131.33,130.52,131.3,4400.0,109.2783,109.9564,109.2783,109.9313,4400.0
2022-01-26 12:50:00,131.2,131.54,131.2,131.44,1325.0,109.8476,110.1323,109.8476,110.0485,1325.0
2022-01-26 13:00:00,131.31,131.31,130.23,130.58,2600.0,109.9397,109.9397,109.0354,109.3285,2600.0
2022-01-26 13:10:00,129.9,130.12,129.89,130.0,1494.0,108.7592,108.9434,108.7508,108.8429,1494.0
2022-01-26 13:20:00,129.95,130.16,129.54,130.16,800.0,108.801,108.9768,108.4577,108.9768,800.0
2022-01-26 13:30:00,130.8,130.81,130.45,130.45,500.0,109.5127,109.5211,109.2196,109.2196,500.0
2022-01-26 13:40:00,130.28,130.84,130.28,130.84,600.0,109.0773,109.5462,109.0773,109.5462,600.0
2022-01-26 13:50:00,130.79,130.91,130.63,130.63,1100.0,109.5043,109.6048,109.3704,109.3704,1100.0
2022-01-26 14:00:00,130.68,131.57,130.68,130.89,4255.0,109.4122,110.1574,109.4122,109.588,4255.0
2022-01-26 14:10:00,130.63,130.63,129.18,129.54,1500.0,109.3704,109.3704,108.1563,108.4577,1500.0
2022-01-26 14:20:00,129.97,130.97,129.97,130.94,1444.0,108.8178,109.655,108.8178,109.6299,1444.0
2022-01-26 14:30:00,130.94,130.94,129.78,130.85,3600.0,109.6299,109.6299,108.6587,109.5545,3600.0
2022-01-26 14:40:00,131.0,131.0,128.71,128.75,3500.0,109.6801,109.6801,107.7628,107.7963,3500.0
2022-01-26 14:50:00,128.91,129.38,128.69,129.02,1806.0,107.9303,108.3238,107.7461,108.0224,1806.0
2022-01-26 15:00:00,128.5,128.57,126.74,126.74,3097.0,107.587,107.6456,106.1134,106.1134,3097.0
2022-01-26 15:10:00,126.52,127.4,126.52,127.4,1100.0,105.9292,106.666,105.9292,106.666,1100.0
2022-01-26 15:20:00,125.74,127.2,125.63,127.17,1800.0,105.2762,106.4986,105.1841,106.4735,1800.0
2022-01-26 15:30:00,127.16,127.57,126.72,127.57,3700.0,106.4651,106.8084,106.0967,106.8084,3700.0
2022-01-26 15:40:00,126.96,128.17,126.96,127.3,3916.0,106.2976,107.3107,106.2976,106.5823,3916.0
2022-01-26 15:50:00,127.5,127.98,127.22,127.38,7274.0,106.7497,107.1516,106.5153,106.6493,7274.0
2022-01-27 09:30:00,131.7,132.76,131.08,131.76,7145.0,110.2662,111.1537,109.7471,110.3164,7145.0
2022-01-27 09:40:00,131.99,134.0,131.99,134.0,5848.0,110.509,112.1919,110.509,112.1919,5848.0
2022-01-27 09:50:00,134.05,134.05,131.28,131.42,2667.0,112.2338,112.2338,109.9146,110.0318,2667.0
2022-01-27 10:00:00,131.58,131.65,130.93,131.28,3675.0,110.1657,110.2243,109.6215,109.9146,3675.0
2022-01-27 10:10:00,131.03,131.46,129.98,129.99,3824.0,109.7053,110.0653,108.8261,108.8345,3824.0
2022-01-27 10:20:00,130.04,130.2,128.25,128.47,2368.0,108.8764,109.0103,107.3777,107.5619,2368.0
2022-01-27 10:30:00,128.26,128.27,127.5,128.09,2655.0,107.3861,107.3944,106.7497,107.2437,2655.0
2022-01-27 10:40:00,128.2,129.25,127.95,129.25,2340.0,107.3358,108.2149,107.1265,108.2149,2340.0
2022-01-27 10:50:00,128.73,129.14,128.53,129.03,1400.0,107.7796,108.1228,107.6121,108.0307,1400.0
2022-01-27 11:00:00,129.01,129.59,129.01,129.18,800.0,108.014,108.4996,108.014,108.1563,800.0
2022-01-27 11:10:00,128.66,129.6,128.33,128.57,1300.0,107.721,108.508,107.4447,107.6456,1300.0
2022-01-27 11:20:00,128.62,128.8,128.28,128.54,6086.0,107.6875,107.8382,107.4028,107.6205,6086.0
2022-01-27 11:30:00,128.58,129.5,128.58,129.21,1150.0,107.654,108.4243,107.654,108.1815,1150.0
2022-01-27 11:40:00,129.07,129.42,129.07,129.42,1600.0,108.0642,108.3573,108.0642,108.3573,1600.0
2022-01-27 11:50:00,129.5,129.54,129.5,129.54,400.0,108.4243,108.4577,108.4243,108.4577,400.0
2022-01-27 12:00:00,129.24,129.37,128.99,128.99,1000.0,108.2066,108.3154,107.9973,107.9973,1000.0
2022-01-27 12:10:00,128.65,128.74,128.42,128.55,855.0,107.7126,107.7879,107.52,107.6289,855.0
2022-01-27 12:20:00,128.46,128.48,128.46,128.48,249.0,107.5535,107.5703,107.5535,107.5703,249.0
2022-01-27 12:30:00,128.1,128.1,128.1,128.1,100.0,107.2521,107.2521,107.2521,107.2521,100.0
2022-01-27 12:40:00,127.94,127.94,127.35,127.4,400.0,107.1181,107.1181,106.6242,106.666,400.0
2022-01-27 12:50:00,127.57,127.98,127.57,127.62,600.0,106.8084,107.1516,106.8084,106.8502,600.0
2022-01-27 13:00:00,127.44,127.44,126.68,126.68,1850.0,106.6995,106.6995,106.0632,106.0632,1850.0
2022-01-27 13:10:00,127.02,127.02,126.63,126.69,800.0,106.3479,106.3479,106.0213,106.0716,800.0
2022-01-27 13:20:00,126.28,126.28,126.28,126.28,100.0,105.7283,105.7283,105.7283,105.7283,100.0
2022-01-27 13:30:00,126.53,126.64,126.17,126.17,500.0,105.9376,106.0297,105.6362,105.6362,500.0
2022-01-27 13:40:00,126.17,126.53,126.17,126.53,601.0,105.6362,105.9376,105.6362,105.9376,601.0
2022-01-27 13:50:00,126.82,127.27,126.75,127.27,300.0,106.1804,106.5572,106.1218,106.5572,300.0
2022-01-27 14:00:00,127.5,127.97,127.5,127.64,900.0,106.7497,107.1433,106.7497,106.867,900.0
2022-01-27 14:10:00,127.96,128.03,127.96,128.03,200.0,107.1349,107.1935,107.1349,107.1935,200.0
2022-01-27 14:20:00,127.77,127.97,127.0,127.0,500.0,106.9758,107.1433,106.3311,106.3311,500.0
2022-01-27 14:30:00,127.18,127.18,126.57,127.03,400.0,106.4818,106.4818,105.9711,106.3562,400.0
2022-01-27 14:40:00,127.77,128.1,127.73,127.73,400.0,106.9758,107.2521,106.9423,106.9423,400.0
2022-01-27 14:50:00,127.69,127.69,126.96,127.21,1100.0,106.9088,106.9088,106.2976,106.5069,1100.0
2022-01-27 15:00:00,127.49,128.0,127.38,127.59,1430.0,106.7414,107.1684,106.6493,106.8251,1430.0
2022-01-27 15:10:00,127.42,127.52,126.73,127.4,1860.0,106.6828,106.7665,106.1051,106.666,1860.0
2022-01-27 15:20:00,127.7,128.34,127.44,128.29,4350.0,106.9172,107.453,106.6995,107.4112,4350.0
2022-01-27 15:30:00,128.14,128.18,127.4,127.58,2723.0,107.2856,107.3191,106.666,106.8167,2723.0
2022-01-27 15:40:00,127.65,128.71,127.65,128.59,5533.0,106.8753,107.7628,106.8753,107.6624,5533.0
2022-01-27 15:50:00,128.72,129.27,128.52,128.66,8448.0,107.7712,108.2317,107.6037,107.721,8448.0
2022-01-28 09:30:00,129.0,129.58,127.95,129.3,3811.0,108.0056,108.4912,107.1265,108.2568,3811.0
2022-01-28 09:40:00,129.34,129.84,129.34,129.59,500.0,108.2903,108.7089,108.2903,108.4996,500.0
2022-01-28 09:50:00,129.6,130.32,128.89,128.89,3011.0,108.508,109.1108,107.9135,107.9135,3011.0
2022-01-28 10:00:00,128.97,128.97,127.91,128.57,900.0,107.9805,107.9805,107.093,107.6456,900.0
2022-01-28 10:10:00,129.22,129.46,129.17,129.46,400.0,108.1898,108.3908,108.148,108.3908,400.0
2022-01-28 10:20:00,129.8,129.8,128.48,128.54,1000.0,108.6754,108.6754,107.5703,107.6205,1000.0
2022-01-28 10:30:00,128.43,128.43,127.53,127.53,500.0,107.5284,107.5284,106.7749,106.7749,500.0
2022-01-28 10:40:00,127.3,127.34,126.48,127.34,2548.0,106.5823,106.6158,105.8958,106.6158,2548.0
2022-01-28 10:50:00,127.21,127.77,126.95,127.49,1600.0,106.5069,106.9758,106.2893,106.7414,1600.0
2022-01-28 11:00:00,127.51,127.79,127.0,127.79,600.0,106.7581,106.9926,106.3311,106.9926,600.0
2022-01-28 11:10:00,128.49,128.68,128.1,128.68,600.0,107.5786,107.7377,107.2521,107.7377,600.0
2022-01-28 11:20:00,128.79,128.91,128.67,128.77,400.0,107.8298,107.9303,107.7293,107.8131,400.0
2022-01-28 11:30:00,128.98,128.98,128.26,128.65,600.0,107.9889,107.9889,107.3861,107.7126,600.0
2022-01-28 11:40:00,128.46,128.46,128.4,128.45,500.0,107.5535,107.5535,107.5033,107.5451,500.0
2022-01-28 11:50:00,128.19,129.38,128.19,129.25,1100.0,107.3275,108.3238,107.3275,108.2149,1100.0
2022-01-28 12:00:00,129.17,129.17,129.11,129.11,400.0,108.148,108.148,108.0977,108.0977,400.0
2022-01-28 12:10:00,128.69,128.72,128.69,128.71,300.0,107.7461,107.7712,107.7461,107.7628,300.0
2022-01-28 12:20:00,128.25,128.25,127.97,127.97,300.0,107.3777,107.3777,107.1433,107.1433,300.0
2022-01-28 12:30:00,128.24,128.24,128.09,128.09,200.0,107.3693,107.3693,107.2437,107.2437,200.0
2022-01-28 12:40:00,126.73,126.73,126.48,126.48,1335.0,106.1051,106.1051,105.8958,105.8958,1335.0
2022-01-28 12:50:00,126.17,126.17,126.0,126.0,200.0,105.6362,105.6362,105.4939,105.4939,200.0
2022-01-28 13:00:00,126.08,126.43,126.08,126.43,300.0,105.5609,105.8539,105.5609,105.8539,300.0
2022-01-28 13:10:00,126.43,126.43,126.43,126.43,0.0,105.8539,105.8539,105.8539,105.8539,0.0
2022-01-28 13:20:00,126.53,126.8,126.53,126.8,1010.0,105.9376,106.1637,105.9376,106.1637,1010.0
2022-01-28 13:30:00,127.09,127.41,127.09,127.41,300.0,106.4065,106.6744,106.4065,106.6744,300.0
2022-01-28 13:40:00,126.75,127.14,126.75,127.14,1825.0,106.1218,106.4483,106.1218,106.4483,1825.0
2022-01-28 13:50:00,127.51,128.11,127.51,127.89,700.0,106.7581,107.2605,106.7581,107.0763,700.0
2022-01-28 14:00:00,127.82,127.82,126.75,126.84,1020.0,107.0177,107.0177,106.1218,106.1972,1020.0
2022-01-28 14:10:00,126.73,126.73,126.1,126.1,781.0,106.1051,106.1051,105.5776,105.5776,781.0
2022-01-28 14:20:00,125.48,125.72,125.4,125.47,1200.0,105.0585,105.2594,104.9915,105.0501,1200.0
2022-01-28 14:30:00,125.72,125.78,125.45,125.71,900.0,105.2594,105.3097,105.0334,105.2511,900.0
2022-01-28 14:40:00,125.96,126.4,125.96,126.29,1054.0,105.4604,105.8288,105.4604,105.7367,1054.0
2022-01-28 14:50:00,126.12,126.73,125.98,126.73,1900.0,105.5943,106.1051,105.4771,106.1051,1900.0
2022-01-28 15:00:00,126.75,126.84,126.34,126.81,2404.0,106.1218,106.1972,105.7785,106.172,2404.0
2022-01-28 15:10:00,126.53,126.69,126.48,126.58,978.0,105.9376,106.0716,105.8958,105.9795,978.0
2022-01-28 15:20:00,126.95,126.95,126.79,126.9,400.0,106.2893,106.2893,106.1553,106.2474,400.0
2022-01-28 15:30:00,126.49,127.27,126.49,127.0,1345.0,105.9041,106.5572,105.9041,106.3311,1345.0
2022-01-28 15:40:00,127.12,127.76,127.01,127.76,1638.0,106.4316,106.9674,106.3395,106.9674,1638.0
2022-01-28 15:50:00,127.87,128.73,127.55,128.73,5368.0,107.0595,107.7796,106.7916,107.7796,5368.0
2022-01-31 09:30:00,127.82,128.72,127.3,128.06,3600.0,107.0177,107.7712,106.5823,107.2186,3600.0
2022-01-31 09:40:00,127.64,127.64,126.93,127.1,853.0,106.867,106.867,106.2725,106.4148,853.0
2022-01-31 09:50:00,126.97,127.09,125.66,125.66,2439.0,106.306,106.4065,105.2092,105.2092,2439.0
2022-01-31 10:00:00,126.0,126.86,126.0,126.86,1646.0,105.4939,106.2139,105.4939,106.2139,1646.0
2022-01-31 10:10:00,127.49,127.5,127.49,127.5,545.0,106.7414,106.7497,106.7414,106.7497,545.0
2022-01-31 10:20:00,127.8,128.68,127.8,128.52,2100.0,107.0009,107.7377,107.0009,107.6037,2100.0
2022-01-31 10:30:00,128.76,129.0,128.19,128.19,400.0,107.8047,108.0056,107.3275,107.3275,400.0
2022-01-31 10:40:00,127.75,128.23,127.59,127.59,500.0,106.9591,107.3609,106.8251,106.8251,500.0
2022-01-31 10:50:00,128.18,128.2,128.18,128.2,200.0,107.3191,107.3358,107.3191,107.3358,200.0
2022-01-31 11:00:00,128.44,128.44,128.31,128.31,200.0,107.5368,107.5368,107.4279,107.4279,200.0
2022-01-31 11:10:00,127.99,128.19,127.99,128.19,300.0,107.16,107.3275,107.16,107.3275,300.0
2022-01-31 11:20:00,127.17,127.44,127.17,127.4,520.0,106.4735,106.6995,106.4735,106.666,520.0
2022-01-31 11:30:00,127.17,127.17,127.17,127.17,100.0,106.4735,106.4735,106.4735,106.4735,100.0
2022-01-31 11:40:00,126.57,126.6,126.42,126.6,563.0,105.9711,105.9962,105.8455,105.9962,563.0
2022-01-31 11:50:00,126.83,126.84,126.73,126.84,300.0,106.1888,106.1972,106.1051,106.1972,300.0
2022-01-31 12:00:00,126.93,127.22,126.78,127.22,600.0,106.2725,106.5153,106.1469,106.5153,600.0
2022-01-31 12:10:00,126.71,126.92,126.71,126.92,300.0,106.0883,106.2641,106.0883,106.2641,300.0
2022-01-31 12:20:00,126.69,126.7,126.52,126.62,400.0,106.0716,106.0799,105.9292,106.013,400.0
2022-01-31 12:30:00,127.06,127.4,126.95,127.4,779.0,106.3814,106.666,106.2893,106.666,779.0
2022-01-31 12:40:00,127.5,128.56,127.5,128.56,1400.0,106.7497,107.6372,106.7497,107.6372,1400.0
2022-01-31 12:50:00,128.59,129.33,128.59,129.33,923.0,107.6624,108.2819,107.6624,108.2819,923.0
2022-01-31 13:00:00,129.2,129.52,129.2,129.43,700.0,108.1731,108.441,108.1731,108.3656,700.0
2022-01-31 13:10:00,129.48,129.48,129.26,129.26,200.0,108.4075,108.4075,108.2233,108.2233,200.0
2022-01-31 13:20:00,129.35,129.35,129.03,129.03,500.0,108.2987,108.2987,108.0307,108.0307,500.0
2022-01-31 13:30:00,128.5,128.54,128.5,128.54,297.0,107.587,107.6205,107.587,107.6205,297.0
2022-01-31 13:40:00,128.7,128.7,127.47,127.7,2806.0,107.7545,107.7545,106.7246,106.9172,2806.0
2022-01-31 13:50:00,127.5,127.56,127.12,127.36,1500.0,106.7497,106.8,106.4316,106.6325,1500.0
2022-01-31 14:00:00,127.19,127.54,127.15,127.41,2100.0,106.4902,106.7832,106.4567,106.6744,2100.0
2022-01-31 14:10:00,127.5,127.5,126.7,126.7,2238.0,106.7497,106.7497,106.0799,106.0799,2238.0
2022-01-31 14:20:00,126.5,126.93,126.46,126.93,3071.0,105.9125,106.2725,105.879,106.2725,3071.0
2022-01-31 14:30:00,126.94,127.24,126.82,127.04,3157.0,106.2809,106.5321,106.1804,106.3646,3157.0
2022-01-31 14:40:00,126.87,126.87,126.56,126.7,1400.0,106.2223,106.2223,105.9627,106.0799,1400.0
2022-01-31 14:50:00,126.51,126.56,126.1,126.39,1500.0,105.9209,105.9627,105.5776,105.8204,1500.0
2022-01-31 15:00:00,126.5,126.68,126.42,126.46,1200.0,105.9125,106.0632,105.8455,105.879,1200.0
2022-01-31 15:10:00,126.4,126.4,125.35,125.36,2994.0,105.8288,105.8288,104.9497,104.958,2994.0
2022-01-31 15:20:00,125.72,126.07,125.72,125.72,1200.0,105.2594,105.5525,105.2594,105.2594,1200.0
2022-01-31 15:30:00,125.58,125.93,125.53,125.7,3903.0,105.1422,105.4353,105.1004,105.2427,3903.0
2022-01-31 15:40:00,125.7,126.11,125.52,126.04,2900.0,105.2427,105.586,105.092,105.5274,2900.0
2022-01-31 15:50:00,125.97,126.43,125.75,126.11,6961.0,105.4688,105.8539,105.2846,105.586,6961.0
2022-02-01 09:30:00,124.82,125.01,122.78,123.14,7907.0,104.5059,104.665,102.7979,103.0993,7907.0
2022-02-01 09:40:00,122.97,124.39,122.97,124.25,7277.0,102.957,104.1459,102.957,104.0287,7277.0
2022-02-01 09:50:00,124.45,126.81,124.45,126.81,4356.0,104.1961,106.172,104.1961,106.172,4356.0
2022-02-01 10:00:00,126.49,127.5,125.97,127.35,2528.0,105.9041,106.7497,105.4688,106.6242,2528.0
2022-02-01 10:10:00,127.42,129.34,127.42,129.25,5203.0,106.6828,108.2903,106.6828,108.2149,5203.0
2022-02-01 10:20:00,129.17,129.72,129.16,129.59,1859.0,108.148,108.6085,108.1396,108.4996,1859.0
2022-02-01 10:30:00,129.73,130.42,129.73,130.24,2500.0,108.6168,109.1945,108.6168,109.0438,2500.0
2022-02-01 10:40:00,130.02,130.58,129.8,129.81,5054.0,108.8596,109.3285,108.6754,108.6838,5054.0
2022-02-01 10:50:00,129.86,130.95,129.86,130.95,2958.0,108.7257,109.6383,108.7257,109.6383,2958.0
2022-02-01 11:00:00,130.6,131.14,130.33,131.14,903.0,109.3452,109.7973,109.1192,109.7973,903.0
2022-02-01 11:10:00,131.15,131.21,130.81,130.81,1823.0,109.8057,109.856,109.5211,109.5211,1823.0
2022-02-01 11:20:00,130.72,130.78,130.07,130.21,600.0,109.4457,109.4959,108.9015,109.0187,600.0
2022-02-01 11:30:00,129.85,130.14,129.85,130.14,400.0,108.7173,108.9601,108.7173,108.9601,400.0
2022-02-01 11:40:00,130.27,130.27,129.61,129.9,2528.0,109.0689,109.0689,108.5164,108.7592,2528.0
2022-02-01 11:50:00,129.67,130.59,129.67,130.59,1225.0,108.5666,109.3369,108.5666,109.3369,1225.0
2022-02-01 12:00:00,130.59,130.6,130.35,130.35,1400.0,109.3369,109.3452,109.1359,109.1359,1400.0
2022-02-01 12:10:00,130.46,130.52,130.36,130.52,1200.0,109.228,109.2783,109.1443,109.2783,1200.0
2022-02-01 12:20:00,130.51,130.51,129.89,129.89,500.0,109.2699,109.2699,108.7508,108.7508,500.0
2022-02-01 12:30:00,129.95,130.61,129.8,130.61,1106.0,108.801,109.3536,108.6754,109.3536,1106.0
2022-02-01 12:40:00,130.62,130.88,130.62,130.85,2009.0,109.362,109.5797,109.362,109.5545,2009.0
2022-02-01 12:50:00,130.61,130.67,130.59,130.59,300.0,109.3536,109.4038,109.3369,109.3369,300.0
2022-02-01 13:00:00,131.06,131.06,130.71,130.85,939.0,109.7304,109.7304,109.4373,109.5545,939.0
2022-02-01 13:10:00,130.74,130.74,130.56,130.56,400.0,109.4624,109.4624,109.3117,109.3117,400.0
2022-02-01 13:20:00,130.25,130.46,129.89,129.89,900.0,109.0522,109.228,108.7508,108.7508,900.0
2022-02-01 13:30:00,129.79,130.16,129.79,130.16,600.0,108.6671,108.9768,108.6671,108.9768,600.0
2022-02-01 13:40:00,130.15,130.15,129.91,129.91,400.0,108.9685,108.9685,108.7675,108.7675,400.0
2022-02-01 13:50:00,129.82,130.01,129.82,129.9,400.0,108.6922,108.8513,108.6922,108.7592,400.0
2022-02-01 14:00:00,130.13,130.47,130.13,130.26,1684.0,108.9517,109.2364,108.9517,109.0606,1684.0
2022-02-01 14:10:00,130.26,131.0,130.23,130.72,1874.0,109.0606,109.6801,109.0354,109.4457,1874.0
2022-02-01 14:20:00,130.68,130.68,130.26,130.66,11193.0,109.4122,109.4122,109.0606,109.3955,11193.0
2022-02-01 14:30:00,130.8,130.86,130.59,130.61,2732.0,109.5127,109.5629,109.3369,109.3536,2732.0
2022-02-01 14:40:00,130.63,130.63,130.27,130.27,4542.0,109.3704,109.3704,109.0689,109.0689,4542.0
2022-02-01 14:50:00,130.26,130.27,130.1,130.18,3654.0,109.0606,109.0689,108.9266,108.9936,3654.0
2022-02-01 15:00:00,130.28,130.4,130.15,130.15,2365.0,109.0773,109.1778,108.9685,108.9685,2365.0
2022-02-01 15:10:00,130.29,130.29,129.75,129.98,5566.0,109.0857,109.0857,108.6336,108.8261,5566.0
2022-02-01 15:20:00,130.03,130.07,129.54,129.79,13349.0,108.868,108.9015,108.4577,108.6671,13349.0
2022-02-01 15:30:00,129.7,130.33,129.66,130.17,15123.0,108.5917,109.1192,108.5582,108.9852,15123.0
2022-02-01 15:40:00,130.15,130.43,130.06,130.3,4981.0,108.9685,109.2029,108.8931,109.0941,4981.0
2022-02-01 15:50:00,130.44,130.47,130.19,130.19,30702.0,109.2113,109.2364,109.002,109.002,30702.0
2022-02-02 09:30:00,129.81,130.22,128.38,128.38,3021.0,108.6838,109.0271,107.4865,107.4865,3021.0
2022-02-02 09:40:00,128.25,128.36,127.76,127.76,1200.0,107.3777,107.4698,106.9674,106.9674,1200.0
2022-02-02 09:50:00,127.99,128.49,127.61,127.71,829.0,107.16,107.5786,106.8418,106.9256,829.0
2022-02-02 10:00:00,127.37,128.23,127.3,128.13,1500.0,106.6409,107.3609,106.5823,107.2772,1500.0
2022-02-02 10:10:00,127.74,128.37,127.72,128.07,2243.0,106.9507,107.4782,106.9339,107.227,2243.0
2022-02-02 10:20:00,128.22,128.48,127.56,127.86,1500.0,107.3526,107.5703,106.8,107.0512,1500.0
2022-02-02 10:30:00,127.81,128.58,127.63,128.17,2251.0,107.0093,107.654,106.8586,107.3107,2251.0
2022-02-02 10:40:00,128.13,129.36,127.82,129.36,2661.0,107.2772,108.307,107.0177,108.307,2661.0
2022-02-02 10:50:00,129.31,129.97,129.23,129.97,3035.0,108.2652,108.8178,108.1982,108.8178,3035.0
2022-02-02 11:00:00,129.93,129.93,129.0,129.0,1700.0,108.7843,108.7843,108.0056,108.0056,1700.0
2022-02-02 11:10:00,129.1,129.1,128.52,128.52,2330.0,108.0894,108.0894,107.6037,107.6037,2330.0
2022-02-02 11:20:00,128.47,129.13,128.47,128.95,900.0,107.5619,108.1145,107.5619,107.9638,900.0
2022-02-02 11:30:00,129.16,129.16,128.66,129.08,2002.0,108.1396,108.1396,107.721,108.0726,2002.0
2022-02-02 11:40:00,129.61,130.11,129.61,130.11,1674.0,108.5164,108.935,108.5164,108.935,1674.0
2022-02-02 11:50:00,129.87,130.04,129.77,129.98,2652.0,108.734,108.8764,108.6503,108.8261,2652.0
2022-02-02 12:00:00,130.08,130.27,130.08,130.19,1885.0,108.9099,109.0689,108.9099,109.002,1885.0
2022-02-02 12:10:00,130.04,130.2,129.95,130.14,800.0,108.8764,109.0103,108.801,108.9601,800.0
2022-02-02 12:20:00,130.26,130.26,129.93,129.98,1223.0,109.0606,109.0606,108.7843,108.8261,1223.0
2022-02-02 12:30:00,129.77,129.77,129.52,129.76,1219.0,108.6503,108.6503,108.441,108.6419,1219.0
2022-02-02 12:40:00,129.57,129.76,129.51,129.51,1523.0,108.4829,108.6419,108.4326,108.4326,1523.0
2022-02-02 12:50:00,129.43,129.69,129.38,129.69,1300.0,108.3656,108.5833,108.3238,108.5833,1300.0
2022-02-02 13:00:00,129.78,130.53,129.78,130.1,1100.0,108.6587,109.2866,108.6587,108.9266,1100.0
2022-02-02 13:10:00,130.14,130.58,130.0,130.58,900.0,108.9601,109.3285,108.8429,109.3285,900.0
2022-02-02 13:20:00,130.42,130.42,129.89,130.0,614.0,109.1945,109.1945,108.7508,108.8429,614.0
2022-02-02 13:30:00,130.35,130.91,130.33,130.91,900.0,109.1359,109.6048,109.1192,109.6048,900.0
2022-02-02 13:40:00,130.89,130.89,130.63,130.73,2018.0,109.588,109.588,109.3704,109.4541,2018.0
2022-02-02 13:50:00,130.84,131.18,130.78,130.97,1300.0,109.5462,109.8308,109.4959,109.655,1300.0
2022-02-02 14:00:00,130.69,130.73,130.61,130.72,1000.0,109.4206,109.4541,109.3536,109.4457,1000.0
2022-02-02 14:10:00,130.67,130.67,130.2,130.26,3100.0,109.4038,109.4038,109.0103,109.0606,3100.0
2022-02-02 14:20:00,130.29,130.5,130.2,130.43,700.0,109.0857,109.2615,109.0103,109.2029,700.0
2022-02-02 14:30:00,130.43,130.91,130.43,130.91,300.0,109.2029,109.6048,109.2029,109.6048,300.0
2022-02-02 14:40:00,131.18,131.27,131.03,131.13,957.0,109.8308,109.9062,109.7053,109.789,957.0
2022-02-02 14:50:00,131.13,131.19,130.96,130.96,640.0,109.789,109.8392,109.6466,109.6466,640.0
2022-02-02 15:00:00,130.7,130.84,130.7,130.81,700.0,109.429,109.5462,109.429,109.5211,700.0
2022-02-02 15:10:00,130.73,130.75,130.47,130.75,1414.0,109.4541,109.4708,109.2364,109.4708,1414.0
2022-02-02 15:20:00,130.93,131.07,130.81,130.91,800.0,109.6215,109.7387,109.5211,109.6048,800.0
2022-02-02 15:30:00,131.0,131.1,130.79,130.79,3144.0,109.6801,109.7639,109.5043,109.5043,3144.0
2022-02-02 15:40:00,130.95,131.29,130.93,131.27,5241.0,109.6383,109.9229,109.6215,109.9062,5241.0
2022-02-02 15:50:00,131.09,131.69,130.76,131.0,7552.0,109.7555,110.2578,109.4792,109.6801,7552.0
2022-02-03 09:30:00,129.53,130.23,128.73,129.04,2236.0,108.4494,109.0354,107.7796,108.0391,2236.0
2022-02-03 09:40:00,129.69,129.96,128.82,129.41,1100.0,108.5833,108.8094,107.8549,108.3489,1100.0
2022-02-03 09:50:00,129.28,129.28,128.4,129.08,600.0,108.2401,108.2401,107.5033,108.0726,600.0
2022-02-03 10:00:00,128.07,129.01,128.07,128.7,1000.0,107.227,108.014,107.227,107.7545,1000.0
2022-02-03 10:10:00,128.65,129.5,128.46,129.5,1700.0,107.7126,108.4243,107.5535,108.4243,1700.0
2022-02-03 10:20:00,129.66,129.67,128.77,129.16,1000.0,108.5582,108.5666,107.8131,108.1396,1000.0
2022-02-03 10:30:00,129.12,129.29,128.25,128.25,1746.0,108.1061,108.2484,107.3777,107.3777,1746.0
2022-02-03 10:40:00,128.49,129.09,128.49,128.88,1000.0,107.5786,108.081,107.5786,107.9052,1000.0
2022-02-03 10:50:00,129.02,129.65,129.02,129.53,1300.0,108.0224,108.5498,108.0224,108.4494,1300.0
2022-02-03 11:00:00,129.08,129.08,129.08,129.08,100.0,108.0726,108.0726,108.0726,108.0726,100.0
2022-02-03 11:10:00,129.37,129.55,129.29,129.51,1026.0,108.3154,108.4661,108.2484,108.4326,1026.0
2022-02-03 11:20:00,129.04,129.11,128.81,128.82,1300.0,108.0391,108.0977,107.8466,107.8549,1300.0
2022-02-03 11:30:00,128.91,129.1,128.39,128.39,1042.0,107.9303,108.0894,107.4949,107.4949,1042.0
2022-02-03 11:40:00,128.55,128.55,128.06,128.3,300.0,107.6289,107.6289,107.2186,107.4196,300.0
2022-02-03 11:50:00,128.3,128.3,128.11,128.11,400.0,107.4196,107.4196,107.2605,107.2605,400.0
2022-02-03 12:00:00,128.31,128.31,128.16,128.16,700.0,107.4279,107.4279,107.3023,107.3023,700.0
2022-02-03 12:10:00,128.0,128.0,127.8,127.82,827.0,107.1684,107.1684,107.0009,107.0177,827.0
2022-02-03 12:20:00,127.55,127.78,127.55,127.61,600.0,106.7916,106.9842,106.7916,106.8418,600.0
2022-02-03 12:30:00,127.76,127.9,127.76,127.9,400.0,106.9674,107.0847,106.9674,107.0847,400.0
2022-02-03 12:40:00,128.0,128.01,127.25,127.4,10720.0,107.1684,107.1767,106.5404,106.666,10720.0
2022-02-03 12:50:00,127.55,127.55,127.35,127.35,1620.0,106.7916,106.7916,106.6242,106.6242,1620.0
2022-02-03 13:00:00,126.9,126.9,126.88,126.88,443.0,106.2474,106.2474,106.2307,106.2307,443.0
2022-02-03 13:10:00,127.18,127.47,127.18,127.44,400.0,106.4818,106.7246,106.4818,106.6995,400.0
2022-02-03 13:20:00,127.73,128.15,127.73,128.02,500.0,106.9423,107.294,106.9423,107.1851,500.0
2022-02-03 13:30:00,127.99,128.27,127.99,128.27,200.0,107.16,107.3944,107.16,107.3944,200.0
2022-02-03 13:40:00,128.24,128.3,128.24,128.3,761.0,107.3693,107.4196,107.3693,107.4196,761.0
2022-02-03 13:50:00,128.46,128.96,128.41,128.96,1194.0,107.5535,107.9721,107.5116,107.9721,1194.0
2022-02-03 14:00:00,129.02,129.71,128.98,129.66,900.0,108.0224,108.6001,107.9889,108.5582,900.0
2022-02-03 14:10:00,130.01,130.37,130.0,130.24,1200.0,108.8513,109.1527,108.8429,109.0438,1200.0
2022-02-03 14:20:00,130.38,130.55,129.84,129.91,2800.0,109.161,109.3034,108.7089,108.7675,2800.0
2022-02-03 14:30:00,129.75,129.81,129.73,129.8,600.0,108.6336,108.6838,108.6168,108.6754,600.0
2022-02-03 14:40:00,129.68,129.72,129.25,129.68,1800.0,108.575,108.6085,108.2149,108.575,1800.0
2022-02-03 14:50:00,129.72,129.94,129.72,129.8,3250.0,108.6085,108.7926,108.6085,108.6754,3250.0
2022-02-03 15:00:00,129.33,129.33,129.29,129.29,200.0,108.2819,108.2819,108.2484,108.2484,200.0
2022-02-03 15:10:00,129.53,129.95,129.53,129.95,600.0,108.4494,108.801,108.4494,108.801,600.0
2022-02-03 15:20:00,130.09,130.33,129.98,130.1,700.0,108.9182,109.1192,108.8261,108.9266,700.0
2022-02-03 15:30:00,129.96,130.01,129.64,129.64,1100.0,108.8094,108.8513,108.5415,108.5415,1100.0
2022-02-03 15:40:00,129.71,130.1,129.5,129.51,2958.0,108.6001,108.9266,108.4243,108.4326,2958.0
2022-02-03 15:50:00,129.37,129.77,129.37,129.45,3418.0,108.3154,108.6503,108.3154,108.3824,3418.0
2022-02-04 09:30:00,131.86,134.11,131.77,133.98,7972.0,110.4002,112.284,110.3248,112.1751,7972.0
2022-02-04 09:40:00,134.09,134.67,133.78,134.03,3602.0,112.2672,112.7529,112.0077,112.217,3602.0
2022-02-04 09:50:00,134.14,134.45,133.74,134.34,630.0,112.3091,112.5687,111.9742,112.4766,630.0
2022-02-04 10:00:00,134.75,135.3,134.75,135.1,5889.0,112.8198,113.2803,112.8198,113.1129,5889.0
2022-02-04 10:10:00,135.14,135.4,134.99,135.33,1100.0,113.1464,113.364,113.0208,113.3054,1100.0
2022-02-04 10:20:00,135.32,135.4,134.97,134.97,1450.0,113.2971,113.364,113.004,113.004,1450.0
2022-02-04 10:30:00,134.29,134.29,133.7,133.9,500.0,112.4347,112.4347,111.9407,112.1082,500.0
2022-02-04 10:40:00,133.28,133.28,132.17,132.22,1900.0,111.5891,111.5891,110.6597,110.7016,1900.0
2022-02-04 10:50:00,132.0,132.33,131.6,131.6,1776.0,110.5174,110.7937,110.1825,110.1825,1776.0
2022-02-04 11:00:00,131.56,131.92,131.56,131.8,1000.0,110.149,110.4504,110.149,110.3499,1000.0
2022-02-04 11:10:00,132.2,132.25,131.0,131.12,2300.0,110.6848,110.7267,109.6801,109.7806,2300.0
2022-02-04 11:20:00,131.03,132.07,131.01,131.76,3002.0,109.7053,110.576,109.6885,110.3164,3002.0
2022-02-04 11:30:00,131.43,131.93,131.43,131.93,500.0,110.0402,110.4588,110.0402,110.4588,500.0
2022-02-04 11:40:00,132.07,132.49,132.07,132.27,300.0,110.576,110.9276,110.576,110.7434,300.0
2022-02-04 11:50:00,132.42,132.43,132.3,132.3,500.0,110.869,110.8774,110.7686,110.7686,500.0
2022-02-04 12:00:00,132.03,132.13,131.68,131.8,1400.0,110.5425,110.6262,110.2495,110.3499,1400.0
2022-02-04 12:10:00,131.68,132.47,131.68,131.95,1500.0,110.2495,110.9109,110.2495,110.4755,1500.0
2022-02-04 12:20:00,132.59,132.61,132.5,132.5,300.0,111.0114,111.0281,110.936,110.936,300.0
2022-02-04 12:30:00,132.64,132.68,132.4,132.49,766.0,111.0532,111.0867,110.8523,110.9276,766.0
2022-02-04 12:40:00,132.72,132.73,132.2,132.2,800.0,111.1202,111.1286,110.6848,110.6848,800.0
2022-02-04 12:50:00,131.62,131.62,131.58,131.58,300.0,110.1992,110.1992,110.1657,110.1657,300.0
2022-02-04 13:00:00,131.58,131.58,131.58,131.58,0.0,110.1657,110.1657,110.1657,110.1657,0.0
2022-02-04 13:10:00,132.6,132.63,132.29,132.29,897.0,111.0197,111.0449,110.7602,110.7602,897.0
2022-02-04 13:20:00,132.37,132.71,132.37,132.65,600.0,110.8272,111.1118,110.8272,111.0616,600.0
2022-02-04 13:30:00,132.64,132.82,132.57,132.82,300.0,111.0532,111.2039,110.9946,111.2039,300.0
2022-02-04 13:40:00,133.0,133.22,132.94,133.08,2282.0,111.3546,111.5388,111.3044,111.4216,2282.0
2022-02-04 13:50:00,133.47,133.47,133.3,133.42,612.0,111.7481,111.7481,111.6058,111.7063,612.0
2022-02-04 14:00:00,133.18,133.18,132.95,133.07,1000.0,111.5053,111.5053,111.3128,111.4132,1000.0
2022-02-04 14:10:00,133.07,133.1,132.91,132.92,700.0,111.4132,111.4384,111.2793,111.2877,700.0
2022-02-04 14:20:00,132.98,133.02,132.95,133.02,400.0,111.3379,111.3714,111.3128,111.3714,400.0
2022-02-04 14:30:00,133.03,133.03,132.72,132.94,700.0,111.3798,111.3798,111.1202,111.3044,700.0
2022-02-04 14:40:00,132.97,133.05,132.82,132.98,1100.0,111.3295,111.3965,111.2039,111.3379,1100.0
2022-02-04 14:50:00,133.28,133.44,133.26,133.37,700.0,111.5891,111.723,111.5723,111.6644,700.0
2022-02-04 15:00:00,133.48,133.76,133.16,133.3,2860.0,111.7565,111.991,111.4886,111.6058,2860.0
2022-02-04 15:10:00,133.33,133.58,133.22,133.58,2000.0,111.6309,111.8402,111.5388,111.8402,2000.0
2022-02-04 15:20:00,133.31,133.9,133.31,133.63,1197.0,111.6142,112.1082,111.6142,111.8821,1197.0
2022-02-04 15:30:00,133.69,133.98,133.5,133.51,2610.0,111.9323,112.1751,111.7733,111.7816,2610.0
2022-02-04 15:40:00,133.29,133.29,132.66,132.66,2501.0,111.5974,111.5974,111.07,111.07,2501.0
2022-02-04 15:50:00,132.94,132.99,132.04,132.04,3995.0,111.3044,111.3463,110.5509,110.5509,3995.0
2022-02-07 09:30:00,130.31,130.68,128.8,128.8,2880.0,109.1024,109.4122,107.8382,107.8382,2880.0
2022-02-07 09:40:00,129.69,130.8,129.5,130.77,1350.0,108.5833,109.5127,108.4243,109.4876,1350.0
2022-02-07 09:50:00,130.9,131.55,130.73,131.55,2624.0,109.5964,110.1406,109.4541,110.1406,2624.0
2022-02-07 10:00:00,131.97,131.97,131.39,131.39,1928.0,110.4923,110.4923,110.0067,110.0067,1928.0
2022-02-07 10:10:00,131.29,131.56,131.29,131.55,400.0,109.9229,110.149,109.9229,110.1406,400.0
2022-02-07 10:20:00,131.59,132.57,131.59,132.56,881.0,110.1741,110.9946,110.1741,110.9862,881.0
2022-02-07 10:30:00,132.13,132.81,132.06,132.61,968.0,110.6262,111.1956,110.5676,111.0281,968.0
2022-02-07 10:40:00,131.8,133.06,131.61,132.71,1600.0,110.3499,111.4049,110.1909,111.1118,1600.0
2022-02-07 10:50:00,132.34,132.45,132.18,132.45,2155.0,110.8021,110.8942,110.6681,110.8942,2155.0
2022-02-07 11:00:00,132.37,132.37,131.89,132.22,1200.0,110.8272,110.8272,110.4253,110.7016,1200.0
2022-02-07 11:10:00,132.52,132.52,132.15,132.5,2459.0,110.9528,110.9528,110.643,110.936,2459.0
2022-02-07 11:20:00,132.47,132.71,132.05,132.35,3600.0,110.9109,111.1118,110.5593,110.8104,3600.0
2022-02-07 11:30:00,132.31,132.31,131.01,131.09,2500.0,110.7769,110.7769,109.6885,109.7555,2500.0
2022-02-07 11:40:00,131.25,131.27,130.73,130.73,591.0,109.8894,109.9062,109.4541,109.4541,591.0
2022-02-07 11:50:00,131.11,131.16,131.06,131.11,600.0,109.7722,109.8141,109.7304,109.7722,600.0
2022-02-07 12:00:00,131.08,131.14,130.69,130.69,518.0,109.7471,109.7973,109.4206,109.4206,518.0
2022-02-07 12:10:00,130.33,130.33,130.33,130.33,507.0,109.1192,109.1192,109.1192,109.1192,507.0
2022-02-07 12:20:00,130.45,130.45,130.31,130.31,2692.0,109.2196,109.2196,109.1024,109.1024,2692.0
2022-02-07 12:30:00,130.22,130.82,130.22,130.55,1360.0,109.0271,109.5294,109.0271,109.3034,1360.0
2022-02-07 12:40:00,131.09,131.09,131.01,131.01,400.0,109.7555,109.7555,109.6885,109.6885,400.0
2022-02-07 12:50:00,130.85,130.85,130.61,130.61,400.0,109.5545,109.5545,109.3536,109.3536,400.0
2022-02-07 13:00:00,130.24,130.44,130.21,130.21,922.0,109.0438,109.2113,109.0187,109.0187,922.0
2022-02-07 13:10:00,130.32,130.42,130.32,130.42,400.0,109.1108,109.1945,109.1108,109.1945,400.0
2022-02-07 13:20:00,130.35,130.38,129.85,129.91,1500.0,109.1359,109.161,108.7173,108.7675,1500.0
2022-02-07 13:30:00,130.1,130.33,130.1,130.33,600.0,108.9266,109.1192,108.9266,109.1192,600.0
2022-02-07 13:40:00,130.39,130.67,130.2,130.21,1166.0,109.1694,109.4038,109.0103,109.0187,1166.0
2022-02-07 13:50:00,130.27,130.37,130.27,130.37,300.0,109.0689,109.1527,109.0689,109.1527,300.0
2022-02-07 14:00:00,130.39,130.81,130.39,130.68,700.0,109.1694,109.5211,109.1694,109.4122,700.0
2022-02-07 14:10:00,130.6,130.73,130.59,130.59,800.0,109.3452,109.4541,109.3369,109.3369,800.0
2022-02-07 14:20:00,130.65,130.89,130.6,130.89,700.0,109.3871,109.588,109.3452,109.588,700.0
2022-02-07 14:30:00,130.92,131.07,130.86,131.01,700.0,109.6132,109.7387,109.5629,109.6885,700.0
2022-02-07 14:40:00,130.93,131.2,130.93,131.12,400.0,109.6215,109.8476,109.6215,109.7806,400.0
2022-02-07 14:50:00,131.11,131.26,131.1,131.1,500.0,109.7722,109.8978,109.7639,109.7639,500.0
2022-02-07 15:00:00,131.48,131.5,131.41,131.41,621.0,110.082,110.0988,110.0234,110.0234,621.0
2022-02-07 15:10:00,131.61,131.73,131.58,131.72,1550.0,110.1909,110.2913,110.1657,110.283,1550.0
2022-02-07 15:20:00,131.59,131.84,131.49,131.49,1600.0,110.1741,110.3834,110.0904,110.0904,1600.0
2022-02-07 15:30:00,131.35,131.51,130.91,130.91,1827.0,109.9732,110.1071,109.6048,109.6048,1827.0
2022-02-07 15:40:00,130.92,130.92,130.09,130.09,1600.0,109.6132,109.6132,108.9182,108.9182,1600.0
2022-02-07 15:50:00,130.3,130.49,129.72,130.17,2600.0,109.0941,109.2531,108.6085,108.9852,2600.0
2022-02-08 09:30:00,129.17,129.21,127.97,127.99,2150.0,108.148,108.1815,107.1433,107.16,2150.0
2022-02-08 09:40:00,128.24,128.24,126.55,127.35,1200.0,107.3693,107.3693,105.9544,106.6242,1200.0
2022-02-08 09:50:00,126.63,126.63,125.33,126.11,7446.0,106.0213,106.0213,104.9329,105.586,7446.0
2022-02-08 10:00:00,125.87,125.92,125.51,125.7,3934.0,105.385,105.4269,105.0836,105.2427,3934.0
2022-02-08 10:10:00,125.55,127.12,125.52,126.73,3200.0,105.1171,106.4316,105.092,106.1051,3200.0
2022-02-08 10:20:00,126.55,126.65,126.0,126.15,3356.0,105.9544,106.0381,105.4939,105.6195,3356.0
2022-02-08 10:30:00,126.22,126.44,125.88,126.37,2549.0,105.6781,105.8623,105.3934,105.8037,2549.0
2022-02-08 10:40:00,126.03,126.47,125.4,126.46,4271.0,105.519,105.8874,104.9915,105.879,4271.0
2022-02-08 10:50:00,126.15,126.15,125.53,125.53,1800.0,105.6195,105.6195,105.1004,105.1004,1800.0
2022-02-08 11:00:00,125.69,125.82,124.67,124.67,2855.0,105.2343,105.3432,104.3803,104.3803,2855.0
2022-02-08 11:10:00,124.71,125.08,124.55,124.87,4637.0,104.4138,104.7236,104.2799,104.5478,4637.0
2022-02-08 11:20:00,124.87,124.87,124.55,124.78,713.0,104.5478,104.5478,104.2799,104.4724,713.0
2022-02-08 11:30:00,124.86,124.89,124.21,124.68,2313.0,104.5394,104.5645,103.9952,104.3887,2313.0
2022-02-08 11:40:00,124.58,124.83,124.32,124.83,1500.0,104.305,104.5143,104.0873,104.5143,1500.0
2022-02-08 11:50:00,124.85,125.0,124.71,124.71,1700.0,104.531,104.6566,104.4138,104.4138,1700.0
2022-02-08 12:00:00,124.59,124.94,124.52,124.89,2260.0,104.3133,104.6064,104.2547,104.5645,2260.0
2022-02-08 12:10:00,124.94,125.45,124.5,124.5,1763.0,104.6064,105.0334,104.238,104.238,1763.0
2022-02-08 12:20:00,124.79,125.25,124.79,125.19,3350.0,104.4808,104.8659,104.4808,104.8157,3350.0
2022-02-08 12:30:00,125.0,125.72,125.0,125.17,1418.0,104.6566,105.2594,104.6566,104.7989,1418.0
2022-02-08 12:40:00,125.24,125.24,125.13,125.2,1443.0,104.8576,104.8576,104.7655,104.8241,1443.0
2022-02-08 12:50:00,125.33,125.58,125.33,125.55,1447.0,104.9329,105.1422,104.9329,105.1171,1447.0
2022-02-08 13:00:00,125.62,126.05,125.55,125.92,1800.0,105.1757,105.5357,105.1171,105.4269,1800.0
2022-02-08 13:10:00,126.13,126.25,126.06,126.06,1713.0,105.6027,105.7032,105.5441,105.5441,1713.0
2022-02-08 13:20:00,126.0,126.0,125.3,125.35,1400.0,105.4939,105.4939,104.9078,104.9497,1400.0
2022-02-08 13:30:00,125.22,125.22,124.8,124.8,2369.0,104.8408,104.8408,104.4892,104.4892,2369.0
2022-02-08 13:40:00,124.81,124.81,124.52,124.54,1000.0,104.4975,104.4975,104.2547,104.2715,1000.0
2022-02-08 13:50:00,124.64,124.72,124.45,124.69,2300.0,104.3552,104.4222,104.1961,104.3971,2300.0
2022-02-08 14:00:00,124.78,124.81,124.7,124.79,5047.0,104.4724,104.4975,104.4054,104.4808,5047.0
2022-02-08 14:10:00,124.74,124.81,124.4,124.66,3525.0,104.4389,104.4975,104.1543,104.372,3525.0
2022-02-08 14:20:00,124.64,124.64,124.21,124.21,3050.0,104.3552,104.3552,103.9952,103.9952,3050.0
2022-02-08 14:30:00,124.18,124.18,123.32,123.32,1229.0,103.9701,103.9701,103.25,103.25,1229.0
2022-02-08 14:40:00,123.1,123.1,122.14,122.35,5550.0,103.0658,103.0658,102.2621,102.4379,5550.0
2022-02-08 14:50:00,122.56,123.55,122.49,122.98,3069.0,102.6137,103.4426,102.5551,102.9654,3069.0
2022-02-08 15:00:00,122.98,123.44,122.9,122.9,2663.0,102.9654,103.3505,102.8984,102.8984,2663.0
2022-02-08 15:10:00,123.05,123.32,123.0,123.03,4200.0,103.024,103.25,102.9821,103.0072,4200.0
2022-02-08 15:20:00,122.97,123.43,122.67,123.43,4171.0,102.957,103.3421,102.7058,103.3421,4171.0
2022-02-08 15:30:00,123.57,124.42,123.57,124.01,9300.0,103.4593,104.171,103.4593,103.8277,9300.0
2022-02-08 15:40:00,124.09,124.13,123.6,123.63,12770.0,103.8947,103.9282,103.4845,103.5096,12770.0
2022-02-08 15:50:00,123.57,124.51,123.57,124.42,17598.0,103.4593,104.2464,103.4593,104.171,17598.0
2022-02-09 09:30:00,124.55,126.06,124.55,125.05,3854.0,104.2799,105.5441,104.2799,104.6985,3854.0
2022-02-09 09:40:00,125.4,126.73,125.4,126.73,1500.0,104.9915,106.1051,104.9915,106.1051,1500.0
2022-02-09 09:50:00,126.57,127.37,126.57,126.75,1900.0,105.9711,106.6409,105.9711,106.1218,1900.0
2022-02-09 10:00:00,127.06,127.57,127.06,127.39,1874.0,106.3814,106.8084,106.3814,106.6577,1874.0
2022-02-09 10:10:00,127.57,128.33,127.57,127.9,500.0,106.8084,107.4447,106.8084,107.0847,500.0
2022-02-09 10:20:00,127.73,128.0,127.66,127.83,1150.0,106.9423,107.1684,106.8837,107.026,1150.0
2022-02-09 10:30:00,128.42,128.89,128.42,128.5,1839.0,107.52,107.9135,107.52,107.587,1839.0
2022-02-09 10:40:00,128.65,128.68,128.1,128.23,1662.0,107.7126,107.7377,107.2521,107.3609,1662.0
2022-02-09 10:50:00,128.5,128.79,128.5,128.6,500.0,107.587,107.8298,107.587,107.6707,500.0
2022-02-09 11:00:00,128.55,128.69,128.55,128.64,1090.0,107.6289,107.7461,107.6289,107.7042,1090.0
2022-02-09 11:10:00,128.94,129.42,128.85,129.42,1119.0,107.9554,108.3573,107.88,108.3573,1119.0
2022-02-09 11:20:00,129.4,129.4,129.06,129.06,855.0,108.3405,108.3405,108.0559,108.0559,855.0
2022-02-09 11:30:00,129.03,129.09,128.65,128.83,1750.0,108.0307,108.081,107.7126,107.8633,1750.0
2022-02-09 11:40:00,128.8,128.86,128.79,128.86,300.0,107.8382,107.8884,107.8298,107.8884,300.0
2022-02-09 11:50:00,128.99,128.99,128.32,128.32,300.0,107.9973,107.9973,107.4363,107.4363,300.0
2022-02-09 12:00:00,128.24,128.24,127.91,128.2,1877.0,107.3693,107.3693,107.093,107.3358,1877.0
2022-02-09 12:10:00,128.49,128.68,128.49,128.68,200.0,107.5786,107.7377,107.5786,107.7377,200.0
2022-02-09 12:20:00,128.63,129.0,128.63,128.99,1646.0,107.6958,108.0056,107.6958,107.9973,1646.0
2022-02-09 12:30:00,128.74,128.88,128.74,128.82,300.0,107.7879,107.9052,107.7879,107.8549,300.0
2022-02-09 12:40:00,129.09,129.3,129.09,129.23,500.0,108.081,108.2568,108.081,108.1982,500.0
2022-02-09 12:50:00,129.07,129.07,129.07,129.07,100.0,108.0642,108.0642,108.0642,108.0642,100.0
2022-02-09 13:00:00,129.27,129.27,129.27,129.27,100.0,108.2317,108.2317,108.2317,108.2317,100.0
2022-02-09 13:10:00,128.53,128.53,128.49,128.49,200.0,107.6121,107.6121,107.5786,107.5786,200.0
2022-02-09 13:20:00,128.6,128.83,128.58,128.83,750.0,107.6707,107.8633,107.654,107.8633,750.0
2022-02-09 13:30:00,128.71,128.71,128.46,128.66,2023.0,107.7628,107.7628,107.5535,107.721,2023.0
2022-02-09 13:40:00,128.71,128.79,128.71,128.79,300.0,107.7628,107.8298,107.7628,107.8298,300.0
2022-02-09 13:50:00,128.87,128.87,128.77,128.77,650.0,107.8968,107.8968,107.8131,107.8131,650.0
2022-02-09 14:00:00,128.82,128.92,128.82,128.86,800.0,107.8549,107.9386,107.8549,107.8884,800.0
2022-02-09 14:10:00,128.94,129.16,128.94,129.16,921.0,107.9554,108.1396,107.9554,108.1396,921.0
2022-02-09 14:20:00,129.24,129.35,129.14,129.14,800.0,108.2066,108.2987,108.1228,108.1228,800.0
2022-02-09 14:30:00,129.25,129.32,129.25,129.25,841.0,108.2149,108.2735,108.2149,108.2149,841.0
2022-02-09 14:40:00,129.15,129.2,128.78,128.8,1900.0,108.1312,108.1731,107.8214,107.8382,1900.0
2022-02-09 14:50:00,128.43,128.52,128.43,128.46,500.0,107.5284,107.6037,107.5284,107.5535,500.0
2022-02-09 15:00:00,128.59,128.59,128.38,128.44,1987.0,107.6624,107.6624,107.4865,107.5368,1987.0
2022-02-09 15:10:00,128.48,128.7,128.46,128.54,941.0,107.5703,107.7545,107.5535,107.6205,941.0
2022-02-09 15:20:00,128.58,128.75,128.44,128.44,1520.0,107.654,107.7963,107.5368,107.5368,1520.0
2022-02-09 15:30:00,128.61,128.61,128.46,128.52,1606.0,107.6791,107.6791,107.5535,107.6037,1606.0
2022-02-09 15:40:00,128.52,128.52,128.2,128.31,1658.0,107.6037,107.6037,107.3358,107.4279,1658.0
2022-02-09 15:50:00,128.5,128.83,128.44,128.83,3645.0,107.587,107.8633,107.5368,107.8633,3645.0
2022-02-10 09:30:00,129.95,131.64,129.95,131.64,2350.0,108.801,110.216,108.801,110.216,2350.0
2022-02-10 09:40:00,131.75,132.0,131.1,131.88,901.0,110.3081,110.5174,109.7639,110.4169,901.0
2022-02-10 09:50:00,131.81,132.03,131.1,131.25,1865.0,110.3583,110.5425,109.7639,109.8894,1865.0
2022-02-10 10:00:00,131.95,132.6,131.95,132.58,900.0,110.4755,111.0197,110.4755,111.003,900.0
2022-02-10 10:10:00,132.76,133.12,132.75,132.75,1000.0,111.1537,111.4551,111.1453,111.1453,1000.0
2022-02-10 10:20:00,132.73,133.52,132.73,133.0,2870.0,111.1286,111.79,111.1286,111.3546,2870.0
2022-02-10 10:30:00,133.11,133.8,133.03,133.8,1100.0,111.4467,112.0244,111.3798,112.0244,1100.0
2022-02-10 10:40:00,133.71,133.71,132.89,133.01,1985.0,111.9491,111.9491,111.2625,111.363,1985.0
2022-02-10 10:50:00,132.95,132.95,132.62,132.72,800.0,111.3128,111.3128,111.0365,111.1202,800.0
2022-02-10 11:00:00,132.85,133.31,132.79,132.88,1400.0,111.2291,111.6142,111.1788,111.2542,1400.0
2022-02-10 11:10:00,132.84,132.84,132.47,132.55,1300.0,111.2207,111.2207,110.9109,110.9779,1300.0
2022-02-10 11:20:00,132.55,132.76,132.41,132.73,700.0,110.9779,111.1537,110.8607,111.1286,700.0
2022-02-10 11:30:00,132.52,133.0,132.52,132.79,1501.0,110.9528,111.3546,110.9528,111.1788,1501.0
2022-02-10 11:40:00,133.62,133.69,133.55,133.68,1890.0,111.8737,111.9323,111.8151,111.924,1890.0
2022-02-10 11:50:00,133.7,134.0,133.55,134.0,10408.0,111.9407,112.1919,111.8151,112.1919,10408.0
2022-02-10 12:00:00,134.03,134.05,133.56,133.74,6542.0,112.217,112.2338,111.8235,111.9742,6542.0
2022-02-10 12:10:00,133.8,133.8,133.38,133.39,700.0,112.0244,112.0244,111.6728,111.6812,700.0
2022-02-10 12:20:00,133.27,133.36,133.17,133.17,2200.0,111.5807,111.6561,111.497,111.497,2200.0
2022-02-10 12:30:00,133.22,133.32,133.2,133.32,500.0,111.5388,111.6226,111.5221,111.6226,500.0
2022-02-10 12:40:00,133.07,133.07,132.54,132.54,1800.0,111.4132,111.4132,110.9695,110.9695,1800.0
2022-02-10 12:50:00,132.82,132.87,132.79,132.83,615.0,111.2039,111.2458,111.1788,111.2123,615.0
2022-02-10 13:00:00,132.73,132.73,132.58,132.61,900.0,111.1286,111.1286,111.003,111.0281,900.0
2022-02-10 13:10:00,132.58,132.58,131.63,131.63,2794.0,111.003,111.003,110.2076,110.2076,2794.0
2022-02-10 13:20:00,131.87,131.95,131.71,131.95,500.0,110.4085,110.4755,110.2746,110.4755,500.0
2022-02-10 13:30:00,131.57,131.57,130.58,130.58,1750.0,110.1574,110.1574,109.3285,109.3285,1750.0
2022-02-10 13:40:00,130.79,131.24,130.79,131.16,1000.0,109.5043,109.8811,109.5043,109.8141,1000.0
2022-02-10 13:50:00,131.11,131.19,131.11,131.13,500.0,109.7722,109.8392,109.7722,109.789,500.0
2022-02-10 14:00:00,131.11,131.11,130.41,130.68,600.0,109.7722,109.7722,109.1862,109.4122,600.0
2022-02-10 14:10:00,130.86,131.01,130.32,130.32,1500.0,109.5629,109.6885,109.1108,109.1108,1500.0
2022-02-10 14:20:00,130.41,130.91,130.41,130.91,900.0,109.1862,109.6048,109.1862,109.6048,900.0
2022-02-10 14:30:00,130.92,131.17,130.79,130.91,800.0,109.6132,109.8225,109.5043,109.6048,800.0
2022-02-10 14:40:00,131.06,131.08,130.75,130.93,2493.0,109.7304,109.7471,109.4708,109.6215,2493.0
2022-02-10 14:50:00,130.63,130.74,130.28,130.4,1000.0,109.3704,109.4624,109.0773,109.1778,1000.0
2022-02-10 15:00:00,130.4,130.96,130.2,130.96,1017.0,109.1778,109.6466,109.0103,109.6466,1017.0
2022-02-10 15:10:00,131.05,131.07,130.48,130.55,2016.0,109.722,109.7387,109.2448,109.3034,2016.0
2022-02-10 15:20:00,130.78,130.78,130.2,130.2,1530.0,109.4959,109.4959,109.0103,109.0103,1530.0
2022-02-10 15:30:00,129.99,130.16,129.71,129.98,1540.0,108.8345,108.9768,108.6001,108.8261,1540.0
2022-02-10 15:40:00,130.01,130.02,129.2,129.2,2419.0,108.8513,108.8596,108.1731,108.1731,2419.0
2022-02-10 15:50:00,129.43,130.62,129.26,130.54,6630.0,108.3656,109.362,108.2233,109.295,6630.0
2022-02-11 09:30:00,131.05,131.8,129.99,131.31,9089.0,109.722,110.3499,108.8345,109.9397,9089.0
2022-02-11 09:40:00,131.47,131.47,130.73,130.89,3650.0,110.0736,110.0736,109.4541,109.588,3650.0
2022-02-11 09:50:00,131.0,131.9,131.0,131.13,2280.0,109.6801,110.4337,109.6801,109.789,2280.0
2022-02-11 10:00:00,131.56,132.37,131.56,132.16,1909.0,110.149,110.8272,110.149,110.6513,1909.0
2022-02-11 10:10:00,131.82,132.39,131.82,132.39,500.0,110.3667,110.8439,110.3667,110.8439,500.0
2022-02-11 10:20:00,132.38,132.91,132.38,132.63,2740.0,110.8355,111.2793,110.8355,111.0449,2740.0
2022-02-11 10:30:00,132.68,132.73,132.49,132.68,1500.0,111.0867,111.1286,110.9276,111.0867,1500.0
2022-02-11 10:40:00,133.0,133.0,132.62,132.65,4705.0,111.3546,111.3546,111.0365,111.0616,4705.0
2022-02-11 10:50:00,132.35,132.36,132.34,132.34,400.0,110.8104,110.8188,110.8021,110.8021,400.0
2022-02-11 11:00:00,132.2,133.34,132.2,133.33,700.0,110.6848,111.6393,110.6848,111.6309,700.0
2022-02-11 11:10:00,132.64,132.66,132.18,132.18,1000.0,111.0532,111.07,110.6681,110.6681,1000.0
2022-02-11 11:20:00,132.56,133.21,132.56,132.8,952.0,110.9862,111.5305,110.9862,111.1872,952.0
2022-02-11 11:30:00,132.78,133.09,132.2,132.2,1292.0,111.1704,111.43,110.6848,110.6848,1292.0
2022-02-11 11:40:00,132.26,132.46,131.98,132.46,600.0,110.7351,110.9025,110.5006,110.9025,600.0
2022-02-11 11:50:00,132.53,132.53,132.43,132.48,300.0,110.9611,110.9611,110.8774,110.9193,300.0
2022-02-11 12:00:00,132.41,132.62,132.2,132.37,800.0,110.8607,111.0365,110.6848,110.8272,800.0
2022-02-11 12:10:00,132.53,132.73,132.53,132.69,300.0,110.9611,111.1286,110.9611,111.0951,300.0
2022-02-11 12:20:00,132.79,132.98,132.72,132.98,800.0,111.1788,111.3379,111.1202,111.3379,800.0
2022-02-11 12:30:00,133.02,133.24,133.02,133.16,418.0,111.3714,111.5556,111.3714,111.4886,418.0
2022-02-11 12:40:00,133.01,133.01,132.71,132.78,1400.0,111.363,111.363,111.1118,111.1704,1400.0
2022-02-11 12:50:00,132.74,132.84,132.35,132.84,700.0,111.137,111.2207,110.8104,111.2207,700.0
2022-02-11 13:00:00,132.88,133.17,132.74,133.17,600.0,111.2542,111.497,111.137,111.497,600.0
2022-02-11 13:10:00,132.85,132.85,132.19,132.53,600.0,111.2291,111.2291,110.6765,110.9611,600.0
2022-02-11 13:20:00,132.66,132.66,132.23,132.23,400.0,111.07,111.07,110.71,110.71,400.0
2022-02-11 13:30:00,132.04,133.32,132.04,133.13,4870.0,110.5509,111.6226,110.5509,111.4635,4870.0
2022-02-11 13:40:00,133.0,133.09,132.84,132.87,1203.0,111.3546,111.43,111.2207,111.2458,1203.0
2022-02-11 13:50:00,133.0,133.94,132.81,133.94,4195.0,111.3546,112.1417,111.1956,112.1417,4195.0
2022-02-11 14:00:00,134.01,134.27,133.19,133.51,4972.0,112.2003,112.418,111.5137,111.7816,4972.0
2022-02-11 14:10:00,133.68,133.76,133.01,133.16,1598.0,111.924,111.991,111.363,111.4886,1598.0
2022-02-11 14:20:00,133.28,133.39,132.58,132.64,1800.0,111.5891,111.6812,111.003,111.0532,1800.0
2022-02-11 14:30:00,132.12,132.89,132.12,132.89,1340.0,110.6179,111.2625,110.6179,111.2625,1340.0
2022-02-11 14:40:00,132.75,132.92,132.5,132.9,3928.0,111.1453,111.2877,110.936,111.2709,3928.0
2022-02-11 14:50:00,132.64,133.58,132.64,133.45,2466.0,111.0532,111.8402,111.0532,111.7314,2466.0
2022-02-11 15:00:00,133.51,134.5,133.51,134.5,7366.0,111.7816,112.6105,111.7816,112.6105,7366.0
2022-02-11 15:10:00,134.7,135.05,134.21,135.05,9362.0,112.778,113.071,112.3677,113.071,9362.0
2022-02-11 15:20:00,135.01,136.21,134.95,136.2,10906.0,113.0375,114.0422,112.9873,114.0338,10906.0
2022-02-11 15:30:00,136.2,136.27,135.42,135.61,5752.0,114.0338,114.0925,113.3808,113.5399,5752.0
2022-02-11 15:40:00,135.55,136.02,135.32,135.99,5488.0,113.4896,113.8831,113.2971,113.858,5488.0
2022-02-11 15:50:00,136.23,136.49,135.59,135.59,17137.0,114.059,114.2767,113.5231,113.5231,17137.0
2022-02-14 09:30:00,135.1,135.1,132.5,132.61,1575.0,113.1129,113.1129,110.936,111.0281,1575.0
2022-02-14 09:40:00,131.49,132.0,131.0,131.57,2340.0,110.0904,110.5174,109.6801,110.1574,2340.0
2022-02-14 09:50:00,131.35,132.59,131.23,132.45,2130.0,109.9732,111.0114,109.8727,110.8942,2130.0
2022-02-14 10:00:00,132.21,132.69,131.18,132.5,3462.0,110.6932,111.0951,109.8308,110.936,3462.0
2022-02-14 10:10:00,132.5,132.77,131.2,131.3,3966.0,110.936,111.1621,109.8476,109.9313,3966.0
2022-02-14 10:20:00,130.9,130.9,130.34,130.72,700.0,109.5964,109.5964,109.1275,109.4457,700.0
2022-02-14 10:30:00,130.66,130.66,129.66,130.1,1589.0,109.3955,109.3955,108.5582,108.9266,1589.0
2022-02-14 10:40:00,129.92,130.16,129.7,129.8,2111.0,108.7759,108.9768,108.5917,108.6754,2111.0
2022-02-14 10:50:00,130.17,130.17,129.62,129.63,1144.0,108.9852,108.9852,108.5247,108.5331,1144.0
2022-02-14 11:00:00,129.39,130.07,129.39,129.71,1529.0,108.3322,108.9015,108.3322,108.6001,1529.0
2022-02-14 11:10:00,129.97,130.47,129.94,130.47,1200.0,108.8178,109.2364,108.7926,109.2364,1200.0
2022-02-14 11:20:00,131.0,131.02,130.63,130.84,1230.0,109.6801,109.6969,109.3704,109.5462,1230.0
2022-02-14 11:30:00,131.19,131.49,130.91,130.91,1114.0,109.8392,110.0904,109.6048,109.6048,1114.0
2022-02-14 11:40:00,131.0,131.44,131.0,131.25,2521.0,109.6801,110.0485,109.6801,109.8894,2521.0
2022-02-14 11:50:00,131.57,131.57,131.38,131.38,300.0,110.1574,110.1574,109.9983,109.9983,300.0
2022-02-14 12:00:00,131.61,131.61,131.0,131.01,812.0,110.1909,110.1909,109.6801,109.6885,812.0
2022-02-14 12:10:00,130.55,130.55,130.4,130.4,200.0,109.3034,109.3034,109.1778,109.1778,200.0
2022-02-14 12:20:00,130.43,130.51,130.41,130.41,702.0,109.2029,109.2699,109.1862,109.1862,702.0
2022-02-14 12:30:00,130.57,130.57,130.3,130.37,2500.0,109.3201,109.3201,109.0941,109.1527,2500.0
2022-02-14 12:40:00,130.37,130.51,130.37,130.51,700.0,109.1527,109.2699,109.1527,109.2699,700.0
2022-02-14 12:50:00,130.51,130.53,130.31,130.31,1124.0,109.2699,109.2866,109.1024,109.1024,1124.0
2022-02-14 13:00:00,130.31,130.89,130.24,130.86,1137.0,109.1024,109.588,109.0438,109.5629,1137.0
2022-02-14 13:10:00,130.54,130.54,130.27,130.27,1174.0,109.295,109.295,109.0689,109.0689,1174.0
2022-02-14 13:20:00,130.15,130.2,129.81,129.84,995.0,108.9685,109.0103,108.6838,108.7089,995.0
2022-02-14 13:30:00,130.03,130.03,129.48,129.83,2152.0,108.868,108.868,108.4075,108.7005,2152.0
2022-02-14 13:40:00,129.65,129.65,129.16,129.16,1147.0,108.5498,108.5498,108.1396,108.1396,1147.0
2022-02-14 13:50:00,129.1,130.56,128.95,130.56,1530.0,108.0894,109.3117,107.9638,109.3117,1530.0
2022-02-14 14:00:00,130.98,133.07,130.98,133.07,1498.0,109.6634,111.4132,109.6634,111.4132,1498.0
2022-02-14 14:10:00,133.18,133.18,131.52,131.52,2534.0,111.5053,111.5053,110.1155,110.1155,2534.0
2022-02-14 14:20:00,131.67,132.03,131.44,131.44,1950.0,110.2411,110.5425,110.0485,110.0485,1950.0
2022-02-14 14:30:00,131.0,131.41,130.95,131.35,3400.0,109.6801,110.0234,109.6383,109.9732,3400.0
2022-02-14 14:40:00,131.3,131.49,130.17,130.17,1535.0,109.9313,110.0904,108.9852,108.9852,1535.0
2022-02-14 14:50:00,130.45,130.81,130.45,130.59,600.0,109.2196,109.5211,109.2196,109.3369,600.0
2022-02-14 15:00:00,130.48,130.48,130.04,130.35,737.0,109.2448,109.2448,108.8764,109.1359,737.0
2022-02-14 15:10:00,130.39,130.46,129.97,130.0,1601.0,109.1694,109.228,108.8178,108.8429,1601.0
2022-02-14 15:20:00,129.84,130.58,129.84,130.09,1331.0,108.7089,109.3285,108.7089,108.9182,1331.0
2022-02-14 15:30:00,130.49,130.9,130.37,130.89,1468.0,109.2531,109.5964,109.1527,109.588,1468.0
2022-02-14 15:40:00,130.6,130.72,130.2,130.52,1316.0,109.3452,109.4457,109.0103,109.2783,1316.0
2022-02-14 15:50:00,130.09,130.84,129.96,130.77,5077.0,108.9182,109.5462,108.8094,109.4876,5077.0
2022-02-15 09:30:00,125.76,125.84,124.28,124.99,5331.0,105.2929,105.3599,104.0538,104.6482,5331.0
2022-02-15 09:40:00,124.75,126.49,124.75,126.27,3001.0,104.4473,105.9041,104.4473,105.7199,3001.0
2022-02-15 09:50:00,126.02,126.02,123.9,123.95,3496.0,105.5106,105.5106,103.7356,103.7775,3496.0
2022-02-15 10:00:00,123.69,124.96,123.15,124.78,5750.0,103.5598,104.6231,103.1077,104.4724,5750.0
2022-02-15 10:10:00,124.84,124.84,123.78,124.5,5116.0,104.5227,104.5227,103.6352,104.238,5116.0
2022-02-15 10:20:00,124.48,125.95,124.48,125.86,4640.0,104.2212,105.452,104.2212,105.3767,4640.0
2022-02-15 10:30:00,125.95,126.5,125.71,125.75,2950.0,105.452,105.9125,105.2511,105.2846,2950.0
2022-02-15 10:40:00,125.73,125.75,125.25,125.25,1975.0,105.2678,105.2846,104.8659,104.8659,1975.0
2022-02-15 10:50:00,125.0,125.39,124.9,125.15,2176.0,104.6566,104.9831,104.5729,104.7822,2176.0
2022-02-15 11:00:00,125.96,126.2,125.94,126.14,1000.0,105.4604,105.6613,105.4436,105.6111,1000.0
2022-02-15 11:10:00,126.17,126.36,125.96,126.24,1450.0,105.6362,105.7953,105.4604,105.6948,1450.0
2022-02-15 11:20:00,126.48,126.89,126.36,126.86,1210.0,105.8958,106.239,105.7953,106.2139,1210.0
2022-02-15 11:30:00,127.0,127.5,127.0,127.27,1574.0,106.3311,106.7497,106.3311,106.5572,1574.0
2022-02-15 11:40:00,126.88,126.88,125.89,126.25,1150.0,106.2307,106.2307,105.4018,105.7032,1150.0
2022-02-15 11:50:00,126.04,126.35,126.03,126.35,300.0,105.5274,105.7869,105.519,105.7869,300.0
2022-02-15 12:00:00,126.88,126.88,126.82,126.82,300.0,106.2307,106.2307,106.1804,106.1804,300.0
2022-02-15 12:10:00,126.93,126.93,126.68,126.68,200.0,106.2725,106.2725,106.0632,106.0632,200.0
2022-02-15 12:20:00,127.02,127.08,126.76,126.76,500.0,106.3479,106.3981,106.1302,106.1302,500.0
2022-02-15 12:30:00,127.11,127.39,127.11,127.13,300.0,106.4232,106.6577,106.4232,106.44,300.0
2022-02-15 12:40:00,126.79,126.79,126.79,126.79,100.0,106.1553,106.1553,106.1553,106.1553,100.0
2022-02-15 12:50:00,126.26,126.26,126.24,126.24,200.0,105.7116,105.7116,105.6948,105.6948,200.0
2022-02-15 13:00:00,126.24,126.24,126.24,126.24,100.0,105.6948,105.6948,105.6948,105.6948,100.0
2022-02-15 13:10:00,126.06,126.11,126.06,126.11,200.0,105.5441,105.586,105.5441,105.586,200.0
2022-02-15 13:20:00,126.15,126.55,126.11,126.55,1050.0,105.6195,105.9544,105.586,105.9544,1050.0
2022-02-15 13:30:00,126.88,126.88,126.6,126.6,600.0,106.2307,106.2307,105.9962,105.9962,600.0
2022-02-15 13:40:00,126.56,126.7,126.47,126.52,800.0,105.9627,106.0799,105.8874,105.9292,800.0
2022-02-15 13:50:00,126.85,127.24,126.85,127.24,2906.0,106.2055,106.5321,106.2055,106.5321,2906.0
2022-02-15 14:00:00,127.36,127.36,127.13,127.19,400.0,106.6325,106.6325,106.44,106.4902,400.0
2022-02-15 14:10:00,127.14,127.41,126.97,127.41,820.0,106.4483,106.6744,106.306,106.6744,820.0
2022-02-15 14:20:00,127.74,127.74,127.62,127.65,500.0,106.9507,106.9507,106.8502,106.8753,500.0
2022-02-15 14:30:00,127.44,127.44,126.82,126.82,500.0,106.6995,106.6995,106.1804,106.1804,500.0
2022-02-15 14:40:00,126.92,127.17,126.92,127.17,1151.0,106.2641,106.4735,106.2641,106.4735,1151.0
2022-02-15 14:50:00,127.05,127.37,127.05,127.37,510.0,106.373,106.6409,106.373,106.6409,510.0
2022-02-15 15:00:00,127.5,127.85,127.5,127.78,1600.0,106.7497,107.0428,106.7497,106.9842,1600.0
2022-02-15 15:10:00,127.68,127.68,127.4,127.62,1630.0,106.9005,106.9005,106.666,106.8502,1630.0
2022-02-15 15:20:00,128.07,128.29,127.94,127.94,1000.0,107.227,107.4112,107.1181,107.1181,1000.0
2022-02-15 15:30:00,127.89,128.27,127.89,127.92,2440.0,107.0763,107.3944,107.0763,107.1014,2440.0
2022-02-15 15:40:00,127.56,127.93,127.43,127.6,1951.0,106.8,107.1098,106.6911,106.8335,1951.0
2022-02-15 15:50:00,128.04,128.12,127.73,127.78,5135.0,107.2019,107.2688,106.9423,106.9842,5135.0
2022-02-16 09:30:00,129.1,131.5,129.02,131.5,4215.0,108.0894,110.0988,108.0224,110.0988,4215.0
2022-02-16 09:40:00,130.99,132.0,130.99,131.0,1587.0,109.6718,110.5174,109.6718,109.6801,1587.0
2022-02-16 09:50:00,130.78,131.4,130.3,130.99,2672.0,109.4959,110.015,109.0941,109.6718,2672.0
2022-02-16 10:00:00,131.07,132.2,131.07,131.27,3084.0,109.7387,110.6848,109.7387,109.9062,3084.0
2022-02-16 10:10:00,131.22,132.15,131.22,131.78,1424.0,109.8643,110.643,109.8643,110.3332,1424.0
2022-02-16 10:20:00,131.96,132.35,131.96,132.1,1391.0,110.4839,110.8104,110.4839,110.6011,1391.0
2022-02-16 10:30:00,132.18,132.36,132.0,132.3,1200.0,110.6681,110.8188,110.5174,110.7686,1200.0
2022-02-16 10:40:00,132.54,133.0,132.54,132.71,3342.0,110.9695,111.3546,110.9695,111.1118,3342.0
2022-02-16 10:50:00,132.68,133.09,132.68,132.91,600.0,111.0867,111.43,111.0867,111.2793,600.0
2022-02-16 11:00:00,133.3,133.5,133.3,133.5,300.0,111.6058,111.7733,111.6058,111.7733,300.0
2022-02-16 11:10:00,132.92,132.92,132.12,132.22,700.0,111.2877,111.2877,110.6179,110.7016,700.0
2022-02-16 11:20:00,132.29,132.85,132.29,132.7,700.0,110.7602,111.2291,110.7602,111.1035,700.0
2022-02-16 11:30:00,132.87,132.87,132.51,132.51,400.0,111.2458,111.2458,110.9444,110.9444,400.0
2022-02-16 11:40:00,132.5,132.64,132.32,132.32,600.0,110.936,111.0532,110.7853,110.7853,600.0
2022-02-16 11:50:00,132.07,132.44,132.07,132.44,400.0,110.576,110.8858,110.576,110.8858,400.0
2022-02-16 12:00:00,132.34,132.36,132.34,132.36,500.0,110.8021,110.8188,110.8021,110.8188,500.0
2022-02-16 12:10:00,132.7,132.85,132.63,132.85,1600.0,111.1035,111.2291,111.0449,111.2291,1600.0
2022-02-16 12:20:00,132.9,132.9,132.34,132.34,300.0,111.2709,111.2709,110.8021,110.8021,300.0
2022-02-16 12:30:00,132.0,132.0,131.81,131.87,700.0,110.5174,110.5174,110.3583,110.4085,700.0
2022-02-16 12:40:00,132.01,132.01,131.93,131.99,600.0,110.5258,110.5258,110.4588,110.509,600.0
2022-02-16 12:50:00,132.14,132.21,132.14,132.17,300.0,110.6346,110.6932,110.6346,110.6597,300.0
2022-02-16 13:00:00,132.27,132.35,132.2,132.2,500.0,110.7434,110.8104,110.6848,110.6848,500.0
2022-02-16 13:10:00,132.18,132.18,132.05,132.06,407.0,110.6681,110.6681,110.5593,110.5676,407.0
2022-02-16 13:20:00,131.94,131.94,131.7,131.7,300.0,110.4672,110.4672,110.2662,110.2662,300.0
2022-02-16 13:30:00,131.8,131.9,131.73,131.9,3205.0,110.3499,110.4337,110.2913,110.4337,3205.0
2022-02-16 13:40:00,131.72,131.72,131.59,131.59,205.0,110.283,110.283,110.1741,110.1741,205.0
2022-02-16 13:50:00,131.61,131.61,131.25,131.25,300.0,110.1909,110.1909,109.8894,109.8894,300.0
2022-02-16 14:00:00,131.77,131.79,131.77,131.79,200.0,110.3248,110.3416,110.3248,110.3416,200.0
2022-02-16 14:10:00,131.7,131.7,131.51,131.6,400.0,110.2662,110.2662,110.1071,110.1825,400.0
2022-02-16 14:20:00,132.49,133.0,132.49,132.97,600.0,110.9276,111.3546,110.9276,111.3295,600.0
2022-02-16 14:30:00,133.04,133.18,132.8,132.8,600.0,111.3881,111.5053,111.1872,111.1872,600.0
2022-02-16 14:40:00,132.77,132.88,132.54,132.88,510.0,111.1621,111.2542,110.9695,111.2542,510.0
2022-02-16 14:50:00,132.41,132.53,131.51,131.51,600.0,110.8607,110.9611,110.1071,110.1071,600.0
2022-02-16 15:00:00,131.61,131.61,131.03,131.03,500.0,110.1909,110.1909,109.7053,109.7053,500.0
2022-02-16 15:10:00,131.27,131.27,130.64,130.66,1666.0,109.9062,109.9062,109.3787,109.3955,1666.0
2022-02-16 15:20:00,130.62,130.63,128.86,128.96,3576.0,109.362,109.3704,107.8884,107.9721,3576.0
2022-02-16 15:30:00,128.75,129.19,128.37,129.19,1117.0,107.7963,108.1647,107.4782,108.1647,1117.0
2022-02-16 15:40:00,129.37,129.74,129.37,129.74,1200.0,108.3154,108.6252,108.3154,108.6252,1200.0
2022-02-16 15:50:00,129.74,129.92,129.43,129.81,3530.0,108.6252,108.7759,108.3656,108.6838,3530.0
2022-02-17 09:30:00,129.78,131.25,129.78,130.32,2729.0,108.6587,109.8894,108.6587,109.1108,2729.0
2022-02-17 09:40:00,130.95,132.78,130.95,131.76,4603.0,109.6383,111.1704,109.6383,110.3164,4603.0
2022-02-17 09:50:00,131.81,132.34,130.89,130.89,1034.0,110.3583,110.8021,109.588,109.588,1034.0
2022-02-17 10:00:00,130.28,130.44,129.8,129.89,2125.0,109.0773,109.2113,108.6754,108.7508,2125.0
2022-02-17 10:10:00,130.09,131.24,130.05,131.24,2600.0,108.9182,109.8811,108.8847,109.8811,2600.0
2022-02-17 10:20:00,130.71,130.71,129.76,130.27,900.0,109.4373,109.4373,108.6419,109.0689,900.0
2022-02-17 10:30:00,129.76,130.0,129.51,129.8,1900.0,108.6419,108.8429,108.4326,108.6754,1900.0
2022-02-17 10:40:00,129.58,129.84,129.58,129.69,700.0,108.4912,108.7089,108.4912,108.5833,700.0
2022-02-17 10:50:00,129.73,129.83,129.53,129.75,1500.0,108.6168,108.7005,108.4494,108.6336,1500.0
2022-02-17 11:00:00,129.91,129.98,129.9,129.97,800.0,108.7675,108.8261,108.7592,108.8178,800.0
2022-02-17 11:10:00,129.69,131.0,129.6,130.98,2560.0,108.5833,109.6801,108.508,109.6634,2560.0
2022-02-17 11:20:00,131.15,131.3,131.06,131.3,1700.0,109.8057,109.9313,109.7304,109.9313,1700.0
2022-02-17 11:30:00,131.34,132.11,131.32,131.41,823.0,109.9648,110.6095,109.9481,110.0234,823.0
2022-02-17 11:40:00,131.17,131.4,131.17,131.24,600.0,109.8225,110.015,109.8225,109.8811,600.0
2022-02-17 11:50:00,131.38,131.81,131.38,131.81,1500.0,109.9983,110.3583,109.9983,110.3583,1500.0
2022-02-17 12:00:00,131.68,131.88,131.68,131.88,400.0,110.2495,110.4169,110.2495,110.4169,400.0
2022-02-17 12:10:00,132.11,132.53,132.11,132.53,300.0,110.6095,110.9611,110.6095,110.9611,300.0
2022-02-17 12:20:00,132.24,132.24,132.24,132.24,100.0,110.7183,110.7183,110.7183,110.7183,100.0
2022-02-17 12:30:00,132.5,132.86,132.45,132.86,300.0,110.936,111.2374,110.8942,111.2374,300.0
2022-02-17 12:40:00,132.32,132.37,131.63,131.73,400.0,110.7853,110.8272,110.2076,110.2913,400.0
2022-02-17 12:50:00,131.63,131.63,131.63,131.63,250.0,110.2076,110.2076,110.2076,110.2076,250.0
2022-02-17 13:00:00,131.17,131.17,131.16,131.16,200.0,109.8225,109.8225,109.8141,109.8141,200.0
2022-02-17 13:10:00,131.0,131.0,131.0,131.0,100.0,109.6801,109.6801,109.6801,109.6801,100.0
2022-02-17 13:20:00,131.47,131.47,131.34,131.34,220.0,110.0736,110.0736,109.9648,109.9648,220.0
2022-02-17 13:30:00,131.06,131.13,131.02,131.02,1060.0,109.7304,109.789,109.6969,109.6969,1060.0
2022-02-17 13:40:00,130.85,130.85,130.66,130.66,400.0,109.5545,109.5545,109.3955,109.3955,400.0
2022-02-17 13:50:00,130.55,130.55,130.47,130.47,306.0,109.3034,109.3034,109.2364,109.2364,306.0
2022-02-17 14:00:00,130.43,130.43,129.74,129.74,1204.0,109.2029,109.2029,108.6252,108.6252,1204.0
2022-02-17 14:10:00,129.43,129.43,129.24,129.24,200.0,108.3656,108.3656,108.2066,108.2066,200.0
2022-02-17 14:20:00,129.65,129.65,129.38,129.58,866.0,108.5498,108.5498,108.3238,108.4912,866.0
2022-02-17 14:30:00,129.8,129.93,129.73,129.8,1354.0,108.6754,108.7843,108.6168,108.6754,1354.0
2022-02-17 14:40:00,129.67,130.0,129.67,130.0,656.0,108.5666,108.8429,108.5666,108.8429,656.0
2022-02-17 14:50:00,129.88,129.95,129.53,129.53,700.0,108.7424,108.801,108.4494,108.4494,700.0
2022-02-17 15:00:00,129.7,129.7,129.43,129.45,500.0,108.5917,108.5917,108.3656,108.3824,500.0
2022-02-17 15:10:00,129.51,129.51,129.36,129.36,300.0,108.4326,108.4326,108.307,108.307,300.0
2022-02-17 15:20:00,129.86,129.91,129.77,129.77,400.0,108.7257,108.7675,108.6503,108.6503,400.0
2022-02-17 15:30:00,129.93,130.07,129.87,129.87,1200.0,108.7843,108.9015,108.734,108.734,1200.0
2022-02-17 15:40:00,129.72,130.01,129.72,129.82,2500.0,108.6085,108.8513,108.6085,108.6922,2500.0
2022-02-17 15:50:00,129.78,129.91,129.41,129.55,5200.0,108.6587,108.7675,108.3489,108.4661,5200.0
2022-02-18 09:30:00,127.88,129.67,127.6,129.67,4065.0,107.0679,108.5666,106.8335,108.5666,4065.0
2022-02-18 09:40:00,129.75,129.75,128.17,128.66,1900.0,108.6336,108.6336,107.3107,107.721,1900.0
2022-02-18 09:50:00,129.93,130.8,129.9,130.69,3047.0,108.7843,109.5127,108.7592,109.4206,3047.0
2022-02-18 10:00:00,130.29,131.01,130.25,130.9,1493.0,109.0857,109.6885,109.0522,109.5964,1493.0
2022-02-18 10:10:00,131.15,132.0,131.15,131.53,1448.0,109.8057,110.5174,109.8057,110.1239,1448.0
2022-02-18 10:20:00,131.65,131.95,131.13,131.42,4938.0,110.2243,110.4755,109.789,110.0318,4938.0
2022-02-18 10:30:00,131.58,131.8,131.35,131.62,7718.0,110.1657,110.3499,109.9732,110.1992,7718.0
2022-02-18 10:40:00,131.29,131.64,131.29,131.38,1971.0,109.9229,110.216,109.9229,109.9983,1971.0
2022-02-18 10:50:00,131.66,131.75,130.65,130.65,1018.0,110.2327,110.3081,109.3871,109.3871,1018.0
2022-02-18 11:00:00,130.33,130.75,130.18,130.75,1045.0,109.1192,109.4708,108.9936,109.4708,1045.0
2022-02-18 11:10:00,131.02,131.3,130.87,131.28,800.0,109.6969,109.9313,109.5713,109.9146,800.0
2022-02-18 11:20:00,131.35,132.4,131.35,132.4,700.0,109.9732,110.8523,109.9732,110.8523,700.0
2022-02-18 11:30:00,131.19,131.73,131.12,131.44,2709.0,109.8392,110.2913,109.7806,110.0485,2709.0
2022-02-18 11:40:00,131.0,131.0,130.71,130.71,711.0,109.6801,109.6801,109.4373,109.4373,711.0
2022-02-18 11:50:00,130.49,130.5,129.58,129.58,1700.0,109.2531,109.2615,108.4912,108.4912,1700.0
2022-02-18 12:00:00,129.68,129.86,129.53,129.53,1851.0,108.575,108.7257,108.4494,108.4494,1851.0
2022-02-18 12:10:00,129.43,130.33,129.43,130.21,700.0,108.3656,109.1192,108.3656,109.0187,700.0
2022-02-18 12:20:00,130.4,130.72,130.28,130.62,948.0,109.1778,109.4457,109.0773,109.362,948.0
2022-02-18 12:30:00,130.22,130.93,130.21,130.8,1800.0,109.0271,109.6215,109.0187,109.5127,1800.0
2022-02-18 12:40:00,130.92,131.17,130.69,130.92,2720.0,109.6132,109.8225,109.4206,109.6132,2720.0
2022-02-18 12:50:00,130.98,131.2,130.98,131.17,900.0,109.6634,109.8476,109.6634,109.8225,900.0
2022-02-18 13:00:00,130.89,130.95,130.68,130.93,1100.0,109.588,109.6383,109.4122,109.6215,1100.0
2022-02-18 13:10:00,130.85,130.96,130.64,130.64,1100.0,109.5545,109.6466,109.3787,109.3787,1100.0
2022-02-18 13:20:00,130.73,130.92,130.65,130.92,1100.0,109.4541,109.6132,109.3871,109.6132,1100.0
2022-02-18 13:30:00,131.1,131.13,130.86,131.0,1874.0,109.7639,109.789,109.5629,109.6801,1874.0
2022-02-18 13:40:00,131.01,131.29,131.01,131.21,1200.0,109.6885,109.9229,109.6885,109.856,1200.0
2022-02-18 13:50:00,131.49,131.77,131.45,131.61,1396.0,110.0904,110.3248,110.0569,110.1909,1396.0
2022-02-18 14:00:00,131.25,131.27,130.85,131.09,1400.0,109.8894,109.9062,109.5545,109.7555,1400.0
2022-02-18 14:10:00,130.98,131.13,130.98,131.13,1418.0,109.6634,109.789,109.6634,109.789,1418.0
2022-02-18 14:20:00,131.55,131.79,131.41,131.79,1200.0,110.1406,110.3416,110.0234,110.3416,1200.0
2022-02-18 14:30:00,131.9,131.95,131.55,131.59,1200.0,110.4337,110.4755,110.1406,110.1741,1200.0
2022-02-18 14:40:00,131.4,131.55,131.39,131.41,800.0,110.015,110.1406,110.0067,110.0234,800.0
2022-02-18 14:50:00,131.22,131.76,131.22,131.76,700.0,109.8643,110.3164,109.8643,110.3164,700.0
2022-02-18 15:00:00,131.88,132.0,131.5,131.62,1450.0,110.4169,110.5174,110.0988,110.1992,1450.0
2022-02-18 15:10:00,131.76,131.76,131.55,131.68,1200.0,110.3164,110.3164,110.1406,110.2495,1200.0
2022-02-18 15:20:00,131.64,131.64,131.21,131.32,1007.0,110.216,110.216,109.856,109.9481,1007.0
2022-02-18 15:30:00,130.99,130.99,130.56,130.83,1900.0,109.6718,109.6718,109.3117,109.5378,1900.0
2022-02-18 15:40:00,130.88,131.58,130.88,131.44,3500.0,109.5797,110.1657,109.5797,110.0485,3500.0
2022-02-18 15:50:00,131.23,131.64,131.01,131.57,4551.0,109.8727,110.216,109.6885,110.1574,4551.0
2022-02-22 09:30:00,134.95,136.04,134.26,135.05,11188.0,112.9873,113.8999,112.4096,113.071,11188.0
2022-02-22 09:40:00,134.89,135.06,133.43,134.75,9405.0,112.937,113.0794,111.7147,112.8198,9405.0
2022-02-22 09:50:00,134.5,134.58,133.17,133.17,3310.0,112.6105,112.6775,111.497,111.497,3310.0
2022-02-22 10:00:00,133.02,133.02,131.87,132.12,2424.0,111.3714,111.3714,110.4085,110.6179,2424.0
2022-02-22 10:10:00,131.65,132.27,131.1,132.2,4369.0,110.2243,110.7434,109.7639,110.6848,4369.0
2022-02-22 10:20:00,132.19,132.2,131.19,131.34,3113.0,110.6765,110.6848,109.8392,109.9648,3113.0
2022-02-22 10:30:00,131.01,131.32,130.89,131.08,1900.0,109.6885,109.9481,109.588,109.7471,1900.0
2022-02-22 10:40:00,131.09,131.16,130.65,130.82,1500.0,109.7555,109.8141,109.3871,109.5294,1500.0
2022-02-22 10:50:00,130.77,131.06,130.77,131.06,1900.0,109.4876,109.7304,109.4876,109.7304,1900.0
2022-02-22 11:00:00,130.97,130.97,130.72,130.72,200.0,109.655,109.655,109.4457,109.4457,200.0
2022-02-22 11:10:00,130.81,131.21,130.71,130.78,831.0,109.5211,109.856,109.4373,109.4959,831.0
2022-02-22 11:20:00,130.74,131.0,130.73,130.93,1025.0,109.4624,109.6801,109.4541,109.6215,1025.0
2022-02-22 11:30:00,131.2,131.25,131.2,131.25,223.0,109.8476,109.8894,109.8476,109.8894,223.0
2022-02-22 11:40:00,131.0,131.19,130.97,131.16,1116.0,109.6801,109.8392,109.655,109.8141,1116.0
2022-02-22 11:50:00,131.3,131.33,129.73,129.76,1300.0,109.9313,109.9564,108.6168,108.6419,1300.0
2022-02-22 12:00:00,129.48,129.61,128.59,128.66,700.0,108.4075,108.5164,107.6624,107.721,700.0
2022-02-22 12:10:00,128.5,128.5,128.27,128.34,2196.0,107.587,107.587,107.3944,107.453,2196.0
2022-02-22 12:20:00,128.55,128.55,128.26,128.46,1014.0,107.6289,107.6289,107.3861,107.5535,1014.0
2022-02-22 12:30:00,128.62,129.22,128.62,128.97,1499.0,107.6875,108.1898,107.6875,107.9805,1499.0
2022-02-22 12:40:00,128.54,128.92,128.35,128.87,1137.0,107.6205,107.9386,107.4614,107.8968,1137.0
2022-02-22 12:50:00,128.66,128.7,128.36,128.66,529.0,107.721,107.7545,107.4698,107.721,529.0
2022-02-22 13:00:00,128.25,128.53,128.25,128.53,1000.0,107.3777,107.6121,107.3777,107.6121,1000.0
2022-02-22 13:10:00,128.77,128.94,128.68,128.69,805.0,107.8131,107.9554,107.7377,107.7461,805.0
2022-02-22 13:20:00,128.57,128.57,127.96,127.96,2114.0,107.6456,107.6456,107.1349,107.1349,2114.0
2022-02-22 13:30:00,128.21,128.21,127.58,127.64,788.0,107.3442,107.3442,106.8167,106.867,788.0
2022-02-22 13:40:00,127.42,127.42,126.63,126.63,1200.0,106.6828,106.6828,106.0213,106.0213,1200.0
2022-02-22 13:50:00,126.72,126.79,126.27,126.79,4067.0,106.0967,106.1553,105.7199,106.1553,4067.0
2022-02-22 14:00:00,126.93,127.21,126.93,127.03,800.0,106.2725,106.5069,106.2725,106.3562,800.0
2022-02-22 14:10:00,127.06,127.15,127.0,127.0,1000.0,106.3814,106.4567,106.3311,106.3311,1000.0
2022-02-22 14:20:00,127.02,128.95,126.71,128.35,2631.0,106.3479,107.9638,106.0883,107.4614,2631.0
2022-02-22 14:30:00,128.46,128.7,128.13,128.7,924.0,107.5535,107.7545,107.2772,107.7545,924.0
2022-02-22 14:40:00,128.89,129.76,128.75,129.76,1647.0,107.9135,108.6419,107.7963,108.6419,1647.0
2022-02-22 14:50:00,129.64,130.08,129.64,129.9,1614.0,108.5415,108.9099,108.5415,108.7592,1614.0
2022-02-22 15:00:00,129.94,129.94,129.49,129.5,1600.0,108.7926,108.7926,108.4159,108.4243,1600.0
2022-02-22 15:10:00,129.53,130.01,129.48,129.51,4384.0,108.4494,108.8513,108.4075,108.4326,4384.0
2022-02-22 15:20:00,129.52,130.0,129.5,129.97,2650.0,108.441,108.8429,108.4243,108.8178,2650.0
2022-02-22 15:30:00,129.95,130.04,129.45,129.72,6142.0,108.801,108.8764,108.3824,108.6085,6142.0
2022-02-22 15:40:00,129.63,129.63,128.69,128.83,5617.0,108.5331,108.5331,107.7461,107.8633,5617.0
2022-02-22 15:50:00,128.82,128.82,127.97,127.99,14229.0,107.8549,107.8549,107.1433,107.16,14229.0
2022-02-23 09:30:00,129.78,133.86,129.78,133.86,12147.0,108.6587,112.0747,108.6587,112.0747,12147.0
2022-02-23 09:40:00,133.4,134.52,133.4,133.81,4926.0,111.6895,112.6273,111.6895,112.0328,4926.0
2022-02-23 09:50:00,133.68,134.28,132.39,132.97,3819.0,111.924,112.4263,110.8439,111.3295,3819.0
2022-02-23 10:00:00,132.48,133.14,131.06,131.62,6515.0,110.9193,111.4719,109.7304,110.1992,6515.0
2022-02-23 10:10:00,131.23,131.37,130.3,130.6,5407.0,109.8727,109.9899,109.0941,109.3452,5407.0
2022-02-23 10:20:00,130.63,130.94,130.0,130.0,1800.0,109.3704,109.6299,108.8429,108.8429,1800.0
2022-02-23 10:30:00,130.06,130.94,129.71,130.92,800.0,108.8931,109.6299,108.6001,109.6132,800.0
2022-02-23 10:40:00,131.79,132.0,131.2,131.43,2354.0,110.3416,110.5174,109.8476,110.0402,2354.0
2022-02-23 10:50:00,131.17,131.28,130.26,130.62,2847.0,109.8225,109.9146,109.0606,109.362,2847.0
2022-02-23 11:00:00,130.4,130.6,129.63,129.63,6700.0,109.1778,109.3452,108.5331,108.5331,6700.0
2022-02-23 11:10:00,129.54,129.54,128.6,129.09,3116.0,108.4577,108.4577,107.6707,108.081,3116.0
2022-02-23 11:20:00,129.17,129.38,128.78,128.92,5597.0,108.148,108.3238,107.8214,107.9386,5597.0
2022-02-23 11:30:00,128.62,129.12,128.17,128.17,2421.0,107.6875,108.1061,107.3107,107.3107,2421.0
2022-02-23 11:40:00,128.06,128.32,127.86,128.32,1122.0,107.2186,107.4363,107.0512,107.4363,1122.0
2022-02-23 11:50:00,128.08,128.16,127.85,128.16,522.0,107.2354,107.3023,107.0428,107.3023,522.0
2022-02-23 12:00:00,128.25,128.81,128.0,128.73,1400.0,107.3777,107.8466,107.1684,107.7796,1400.0
2022-02-23 12:10:00,128.71,129.94,128.63,129.94,1830.0,107.7628,108.7926,107.6958,108.7926,1830.0
2022-02-23 12:20:00,129.83,129.83,129.28,129.65,4666.0,108.7005,108.7005,108.2401,108.5498,4666.0
2022-02-23 12:30:00,129.7,130.08,129.59,129.7,4612.0,108.5917,108.9099,108.4996,108.5917,4612.0
2022-02-23 12:40:00,129.84,129.84,129.42,129.42,700.0,108.7089,108.7089,108.3573,108.3573,700.0
2022-02-23 12:50:00,129.44,130.0,129.44,129.7,1100.0,108.374,108.8429,108.374,108.5917,1100.0
2022-02-23 13:00:00,129.43,129.85,129.43,129.85,800.0,108.3656,108.7173,108.3656,108.7173,800.0
2022-02-23 13:10:00,130.0,130.25,129.79,130.25,4335.0,108.8429,109.0522,108.6671,109.0522,4335.0
2022-02-23 13:20:00,130.15,130.54,130.15,130.23,6841.0,108.9685,109.295,108.9685,109.0354,6841.0
2022-02-23 13:30:00,130.21,130.7,130.03,130.7,2606.0,109.0187,109.429,108.868,109.429,2606.0
2022-02-23 13:40:00,130.87,131.31,130.87,131.24,1300.0,109.5713,109.9397,109.5713,109.8811,1300.0
2022-02-23 13:50:00,131.16,131.5,131.1,131.2,1100.0,109.8141,110.0988,109.7639,109.8476,1100.0
2022-02-23 14:00:00,131.45,131.45,130.5,130.57,2459.0,110.0569,110.0569,109.2615,109.3201,2459.0
2022-02-23 14:10:00,130.76,131.22,130.5,131.22,1300.0,109.4792,109.8643,109.2615,109.8643,1300.0
2022-02-23 14:20:00,131.15,131.2,130.73,130.75,1400.0,109.8057,109.8476,109.4541,109.4708,1400.0
2022-02-23 14:30:00,130.66,130.66,130.29,130.34,700.0,109.3955,109.3955,109.0857,109.1275,700.0
2022-02-23 14:40:00,129.9,129.95,129.41,129.83,2824.0,108.7592,108.801,108.3489,108.7005,2824.0
2022-02-23 14:50:00,130.0,130.42,129.86,129.87,1700.0,108.8429,109.1945,108.7257,108.734,1700.0
2022-02-23 15:00:00,129.99,130.08,129.71,130.08,1150.0,108.8345,108.9099,108.6001,108.9099,1150.0
2022-02-23 15:10:00,130.2,130.24,130.07,130.1,1000.0,109.0103,109.0438,108.9015,108.9266,1000.0
2022-02-23 15:20:00,130.19,130.2,129.49,129.49,2034.0,109.002,109.0103,108.4159,108.4159,2034.0
2022-02-23 15:30:00,129.36,129.64,128.9,128.97,5522.0,108.307,108.5415,107.9219,107.9805,5522.0
2022-02-23 15:40:00,128.94,128.96,128.1,128.71,11427.0,107.9554,107.9721,107.2521,107.7628,11427.0
2022-02-23 15:50:00,128.81,129.76,128.81,129.57,7609.0,107.8466,108.6419,107.8466,108.4829,7609.0
2022-02-24 09:30:00,133.07,133.07,128.31,128.71,9490.0,111.4132,111.4132,107.4279,107.7628,9490.0
2022-02-24 09:40:00,128.8,129.88,127.0,127.0,5340.0,107.8382,108.7424,106.3311,106.3311,5340.0
2022-02-24 09:50:00,126.83,128.09,126.47,127.04,4460.0,106.1888,107.2437,105.8874,106.3646,4460.0
2022-02-24 10:00:00,127.01,128.37,126.86,127.86,5921.0,106.3395,107.4782,106.2139,107.0512,5921.0
2022-02-24 10:10:00,128.13,128.78,128.13,128.59,5552.0,107.2772,107.8214,107.2772,107.6624,5552.0
2022-02-24 10:20:00,128.66,128.66,126.96,127.02,5930.0,107.721,107.721,106.2976,106.3479,5930.0
2022-02-24 10:30:00,126.98,127.95,126.1,127.55,3860.0,106.3144,107.1265,105.5776,106.7916,3860.0
2022-02-24 10:40:00,127.55,127.56,126.81,127.14,2700.0,106.7916,106.8,106.172,106.4483,2700.0
2022-02-24 10:50:00,127.09,127.21,126.97,127.15,4543.0,106.4065,106.5069,106.306,106.4567,4543.0
2022-02-24 11:00:00,127.19,128.7,127.19,128.56,3000.0,106.4902,107.7545,106.4902,107.6372,3000.0
2022-02-24 11:10:00,128.59,129.0,128.49,128.86,2307.0,107.6624,108.0056,107.5786,107.8884,2307.0
2022-02-24 11:20:00,128.71,128.74,127.4,127.47,4199.0,107.7628,107.7879,106.666,106.7246,4199.0
2022-02-24 11:30:00,127.54,127.58,126.15,126.22,16088.0,106.7832,106.8167,105.6195,105.6781,16088.0
2022-02-24 11:40:00,126.25,126.61,125.5,125.5,5275.0,105.7032,106.0046,105.0752,105.0752,5275.0
2022-02-24 11:50:00,125.36,125.8,125.2,125.8,1700.0,104.958,105.3264,104.8241,105.3264,1700.0
2022-02-24 12:00:00,125.7,125.7,124.71,124.73,1300.0,105.2427,105.2427,104.4138,104.4306,1300.0
2022-02-24 12:10:00,125.09,125.45,124.75,124.94,1600.0,104.732,105.0334,104.4473,104.6064,1600.0
2022-02-24 12:20:00,124.73,125.41,124.73,125.35,946.0,104.4306,104.9999,104.4306,104.9497,946.0
2022-02-24 12:30:00,125.13,126.19,124.9,126.19,1719.0,104.7655,105.6529,104.5729,105.6529,1719.0
2022-02-24 12:40:00,126.18,126.71,126.17,126.46,1324.0,105.6446,106.0883,105.6362,105.879,1324.0
2022-02-24 12:50:00,126.29,126.29,126.01,126.01,413.0,105.7367,105.7367,105.5022,105.5022,413.0
2022-02-24 13:00:00,125.92,125.93,125.3,125.68,1800.0,105.4269,105.4353,104.9078,105.2259,1800.0
2022-02-24 13:10:00,125.66,125.78,125.54,125.75,2181.0,105.2092,105.3097,105.1087,105.2846,2181.0
2022-02-24 13:20:00,125.63,125.63,125.25,125.25,700.0,105.1841,105.1841,104.8659,104.8659,700.0
2022-02-24 13:30:00,125.18,125.26,124.67,125.0,2996.0,104.8073,104.8743,104.3803,104.6566,2996.0
2022-02-24 13:40:00,125.46,125.97,125.18,125.97,1400.0,105.0418,105.4688,104.8073,105.4688,1400.0
2022-02-24 13:50:00,125.79,125.79,124.89,125.47,4035.0,105.318,105.318,104.5645,105.0501,4035.0
2022-02-24 14:00:00,125.32,125.32,123.45,123.45,3035.0,104.9245,104.9245,103.3589,103.3589,3035.0
2022-02-24 14:10:00,123.44,124.19,123.44,123.9,1672.0,103.3505,103.9784,103.3505,103.7356,1672.0
2022-02-24 14:20:00,123.5,123.55,123.31,123.41,1776.0,103.4007,103.4426,103.2417,103.3254,1776.0
2022-02-24 14:30:00,123.29,124.62,123.18,124.32,3013.0,103.2249,104.3385,103.1328,104.0873,3013.0
2022-02-24 14:40:00,124.24,125.53,124.22,125.53,3594.0,104.0203,105.1004,104.0036,105.1004,3594.0
2022-02-24 14:50:00,125.48,126.18,125.48,126.09,1519.0,105.0585,105.6446,105.0585,105.5692,1519.0
2022-02-24 15:00:00,125.93,126.17,125.62,125.79,2016.0,105.4353,105.6362,105.1757,105.318,2016.0
2022-02-24 15:10:00,125.81,125.81,125.5,125.78,4473.0,105.3348,105.3348,105.0752,105.3097,4473.0
2022-02-24 15:20:00,125.49,126.2,125.4,125.9,2561.0,105.0669,105.6613,104.9915,105.4101,2561.0
2022-02-24 15:30:00,125.71,126.4,125.68,126.37,3711.0,105.2511,105.8288,105.2259,105.8037,3711.0
2022-02-24 15:40:00,126.36,126.64,126.18,126.6,8984.0,105.7953,106.0297,105.6446,105.9962,8984.0
2022-02-24 15:50:00,126.68,128.04,126.68,128.04,9587.0,106.0632,107.2019,106.0632,107.2019,9587.0
2022-02-25 09:30:00,128.0,128.9,127.85,128.9,3862.0,107.1684,107.9219,107.0428,107.9219,3862.0
2022-02-25 09:40:00,128.99,131.36,128.8,131.36,7596.0,107.9973,109.9815,107.8382,109.9815,7596.0
2022-02-25 09:50:00,131.25,131.26,129.55,129.58,3710.0,109.8894,109.8978,108.4661,108.4912,3710.0
2022-02-25 10:00:00,129.57,129.95,128.55,129.95,5850.0,108.4829,108.801,107.6289,108.801,5850.0
2022-02-25 10:10:00,130.0,131.37,129.98,130.93,4424.0,108.8429,109.9899,108.8261,109.6215,4424.0
2022-02-25 10:20:00,130.78,130.95,130.42,130.42,1700.0,109.4959,109.6383,109.1945,109.1945,1700.0
2022-02-25 10:30:00,130.58,130.71,129.25,129.25,4100.0,109.3285,109.4373,108.2149,108.2149,4100.0
2022-02-25 10:40:00,129.27,129.3,128.7,129.07,2276.0,108.2317,108.2568,107.7545,108.0642,2276.0
2022-02-25 10:50:00,128.96,129.39,128.74,129.38,18010.0,107.9721,108.3322,107.7879,108.3238,18010.0
2022-02-25 11:00:00,129.42,130.25,129.42,130.19,2984.0,108.3573,109.0522,108.3573,109.002,2984.0
2022-02-25 11:10:00,130.35,130.95,130.15,130.92,1602.0,109.1359,109.6383,108.9685,109.6132,1602.0
2022-02-25 11:20:00,130.76,131.03,130.39,130.76,3079.0,109.4792,109.7053,109.1694,109.4792,3079.0
2022-02-25 11:30:00,130.64,131.07,130.6,130.6,1494.0,109.3787,109.7387,109.3452,109.3452,1494.0
2022-02-25 11:40:00,130.79,131.48,130.79,131.48,1000.0,109.5043,110.082,109.5043,110.082,1000.0
2022-02-25 11:50:00,131.6,132.22,131.59,132.22,1690.0,110.1825,110.7016,110.1741,110.7016,1690.0
2022-02-25 12:00:00,132.18,132.18,131.93,132.08,400.0,110.6681,110.6681,110.4588,110.5844,400.0
2022-02-25 12:10:00,131.76,132.31,131.76,132.2,1850.0,110.3164,110.7769,110.3164,110.6848,1850.0
2022-02-25 12:20:00,132.24,132.39,131.78,131.78,1000.0,110.7183,110.8439,110.3332,110.3332,1000.0
2022-02-25 12:30:00,131.6,131.78,131.4,131.59,984.0,110.1825,110.3332,110.015,110.1741,984.0
2022-02-25 12:40:00,131.8,132.74,131.8,132.74,1660.0,110.3499,111.137,110.3499,111.137,1660.0
2022-02-25 12:50:00,132.91,132.97,132.74,132.74,998.0,111.2793,111.3295,111.137,111.137,998.0
2022-02-25 13:00:00,132.56,132.85,132.41,132.85,2200.0,110.9862,111.2291,110.8607,111.2291,2200.0
2022-02-25 13:10:00,133.0,133.36,132.94,133.36,2238.0,111.3546,111.6561,111.3044,111.6561,2238.0
2022-02-25 13:20:00,133.32,133.45,133.23,133.26,1724.0,111.6226,111.7314,111.5472,111.5723,1724.0
2022-02-25 13:30:00,133.34,133.34,132.86,133.03,2691.0,111.6393,111.6393,111.2374,111.3798,2691.0
2022-02-25 13:40:00,132.96,133.77,132.96,133.77,1547.0,111.3212,111.9993,111.3212,111.9993,1547.0
2022-02-25 13:50:00,133.7,133.7,132.93,132.93,1412.0,111.9407,111.9407,111.296,111.296,1412.0
2022-02-25 14:00:00,132.84,133.59,132.77,133.59,3253.0,111.2207,111.8486,111.1621,111.8486,3253.0
2022-02-25 14:10:00,133.64,133.64,133.25,133.6,945.0,111.8905,111.8905,111.564,111.857,945.0
2022-02-25 14:20:00,133.56,133.59,133.3,133.59,800.0,111.8235,111.8486,111.6058,111.8486,800.0
2022-02-25 14:30:00,133.58,133.58,133.18,133.27,1829.0,111.8402,111.8402,111.5053,111.5807,1829.0
2022-02-25 14:40:00,132.99,133.45,132.99,133.33,1640.0,111.3463,111.7314,111.3463,111.6309,1640.0
2022-02-25 14:50:00,133.32,133.32,132.77,132.8,1633.0,111.6226,111.6226,111.1621,111.1872,1633.0
2022-02-25 15:00:00,132.71,133.0,132.66,132.88,2100.0,111.1118,111.3546,111.07,111.2542,2100.0
2022-02-25 15:10:00,132.91,132.91,132.63,132.71,1500.0,111.2793,111.2793,111.0449,111.1118,1500.0
2022-02-25 15:20:00,132.68,132.91,132.57,132.61,2812.0,111.0867,111.2793,110.9946,111.0281,2812.0
2022-02-25 15:30:00,132.61,132.96,132.61,132.81,3000.0,111.0281,111.3212,111.0281,111.1956,3000.0
2022-02-25 15:40:00,132.89,133.1,132.81,132.88,4850.0,111.2625,111.4384,111.1956,111.2542,4850.0
2022-02-25 15:50:00,132.88,133.33,132.82,133.33,6420.0,111.2542,111.6309,111.2039,111.6309,6420.0
2022-02-28 09:30:00,132.57,133.98,131.52,133.98,3400.0,110.9946,112.1751,110.1155,112.1751,3400.0
2022-02-28 09:40:00,132.86,133.33,132.56,132.56,8600.0,111.2374,111.6309,110.9862,110.9862,8600.0
2022-02-28 09:50:00,133.08,133.28,132.48,132.66,3299.0,111.4216,111.5891,110.9193,111.07,3299.0
2022-02-28 10:00:00,132.94,133.83,132.93,133.03,2382.0,111.3044,112.0496,111.296,111.3798,2382.0
2022-02-28 10:10:00,133.17,134.72,133.17,134.39,2819.0,111.497,112.7947,111.497,112.5184,2819.0
2022-02-28 10:20:00,133.77,134.77,133.77,134.68,2651.0,111.9993,112.8366,111.9993,112.7612,2651.0
2022-02-28 10:30:00,134.68,134.93,134.53,134.86,3432.0,112.7612,112.9705,112.6356,112.9119,3432.0
2022-02-28 10:40:00,135.0,135.26,134.54,135.26,3920.0,113.0291,113.2468,112.644,113.2468,3920.0
2022-02-28 10:50:00,135.37,136.45,135.37,136.27,4017.0,113.3389,114.2432,113.3389,114.0925,4017.0
2022-02-28 11:00:00,136.51,136.65,135.64,135.74,2280.0,114.2934,114.4106,113.565,113.6487,2280.0
2022-02-28 11:10:00,135.15,135.84,135.15,135.65,1400.0,113.1547,113.7324,113.1547,113.5734,1400.0
2022-02-28 11:20:00,135.58,136.35,135.58,136.35,1577.0,113.5148,114.1594,113.5148,114.1594,1577.0
2022-02-28 11:30:00,136.34,136.99,136.34,136.54,4344.0,114.1511,114.6953,114.1511,114.3185,4344.0
2022-02-28 11:40:00,136.42,136.52,136.12,136.21,1300.0,114.218,114.3018,113.9669,114.0422,1300.0
2022-02-28 11:50:00,136.49,136.85,136.49,136.77,1107.0,114.2767,114.5781,114.2767,114.5111,1107.0
2022-02-28 12:00:00,136.62,136.62,135.93,136.03,1600.0,114.3855,114.3855,113.8078,113.8915,1600.0
2022-02-28 12:10:00,135.69,136.48,135.69,136.18,6211.0,113.6069,114.2683,113.6069,114.0171,6211.0
2022-02-28 12:20:00,136.37,136.39,136.07,136.2,5174.0,114.1762,114.1929,113.925,114.0338,5174.0
2022-02-28 12:30:00,136.1,136.1,134.58,134.58,1789.0,113.9501,113.9501,112.6775,112.6775,1789.0
2022-02-28 12:40:00,134.78,135.02,134.62,135.02,1679.0,112.845,113.0459,112.711,113.0459,1679.0
2022-02-28 12:50:00,135.03,135.65,134.99,135.65,1200.0,113.0543,113.5734,113.0208,113.5734,1200.0
2022-02-28 13:00:00,135.46,135.85,135.46,135.73,2580.0,113.4143,113.7408,113.4143,113.6403,2580.0
2022-02-28 13:10:00,135.77,136.43,135.69,136.43,743.0,113.6738,114.2264,113.6069,114.2264,743.0
2022-02-28 13:20:00,136.14,136.16,135.53,136.16,936.0,113.9836,114.0004,113.4729,114.0004,936.0
2022-02-28 13:30:00,136.1,136.5,135.98,136.47,2231.0,113.9501,114.285,113.8497,114.2599,2231.0
2022-02-28 13:40:00,136.56,136.56,135.87,135.87,778.0,114.3353,114.3353,113.7576,113.7576,778.0
2022-02-28 13:50:00,136.06,136.55,136.06,136.43,1112.0,113.9166,114.3269,113.9166,114.2264,1112.0
2022-02-28 14:00:00,136.54,136.6,135.4,135.53,1598.0,114.3185,114.3688,113.364,113.4729,1598.0
2022-02-28 14:10:00,135.49,135.5,135.23,135.45,4841.0,113.4394,113.4478,113.2217,113.4059,4841.0
2022-02-28 14:20:00,135.56,135.65,134.9,134.91,2200.0,113.498,113.5734,112.9454,112.9538,2200.0
2022-02-28 14:30:00,134.77,135.46,134.77,135.46,1614.0,112.8366,113.4143,112.8366,113.4143,1614.0
2022-02-28 14:40:00,135.93,136.5,135.93,136.17,2210.0,113.8078,114.285,113.8078,114.0087,2210.0
2022-02-28 14:50:00,136.59,137.04,136.57,136.74,1858.0,114.3604,114.7371,114.3436,114.486,1858.0
2022-02-28 15:00:00,136.76,137.07,136.62,136.95,1300.0,114.5027,114.7623,114.3855,114.6618,1300.0
2022-02-28 15:10:00,137.0,137.29,137.0,137.14,5081.0,114.7037,114.9465,114.7037,114.8209,5081.0
2022-02-28 15:20:00,137.08,137.46,136.84,137.35,4680.0,114.7706,115.0888,114.5697,114.9967,4680.0
2022-02-28 15:30:00,137.15,137.18,136.69,136.69,2896.0,114.8292,114.8544,114.4441,114.4441,2896.0
2022-02-28 15:40:00,136.84,137.75,136.84,137.74,4631.0,114.5697,115.3316,114.5697,115.3232,4631.0
2022-02-28 15:50:00,137.82,138.43,137.77,138.1,14218.0,115.3902,115.9009,115.3483,115.6246,14218.0
2022-03-01 09:30:00,139.47,140.63,138.43,140.63,7018.0,116.7717,117.7429,115.9009,117.7429,7018.0
2022-03-01 09:40:00,140.57,142.08,140.57,142.08,6258.0,117.6926,118.9569,117.6926,118.9569,6258.0
2022-03-01 09:50:00,141.86,141.86,139.82,141.45,3802.0,118.7727,118.7727,117.0647,118.4294,3802.0
2022-03-01 10:00:00,141.27,141.3,139.75,139.88,5354.0,118.2787,118.3038,117.0061,117.1149,5354.0
2022-03-01 10:10:00,139.94,140.57,138.69,139.2,8613.0,117.1652,117.6926,116.1186,116.5456,8613.0
2022-03-01 10:20:00,138.74,139.34,138.74,139.34,1300.0,116.1605,116.6628,116.1605,116.6628,1300.0
2022-03-01 10:30:00,139.23,139.78,139.21,139.52,8172.0,116.5707,117.0312,116.554,116.8135,8172.0
2022-03-01 10:40:00,139.17,139.66,139.13,139.43,4283.0,116.5205,116.9307,116.487,116.7382,4283.0
2022-03-01 10:50:00,139.63,139.93,138.79,138.79,5000.0,116.9056,117.1568,116.2023,116.2023,5000.0
2022-03-01 11:00:00,138.89,139.35,137.63,137.74,10814.0,116.2861,116.6712,115.2311,115.3232,10814.0
2022-03-01 11:10:00,137.73,137.9,137.6,137.62,1504.0,115.3148,115.4572,115.206,115.2227,1504.0
2022-03-01 11:20:00,137.51,137.74,137.51,137.65,1100.0,115.1307,115.3232,115.1307,115.2479,1100.0
2022-03-01 11:30:00,137.74,137.85,137.22,137.77,3598.0,115.3232,115.4153,114.8878,115.3483,3598.0
2022-03-01 11:40:00,137.94,137.94,136.24,136.33,1461.0,115.4907,115.4907,114.0673,114.1427,1461.0
2022-03-01 11:50:00,136.39,136.76,136.1,136.1,1753.0,114.1929,114.5027,113.9501,113.9501,1753.0
2022-03-01 12:00:00,136.0,136.19,135.89,135.98,2434.0,113.8664,114.0255,113.7743,113.8497,2434.0
2022-03-01 12:10:00,135.74,135.84,135.48,135.76,1865.0,113.6487,113.7324,113.431,113.6655,1865.0
2022-03-01 12:20:00,136.06,136.12,135.65,135.83,900.0,113.9166,113.9669,113.5734,113.7241,900.0
2022-03-01 12:30:00,135.87,136.28,135.51,135.51,1300.0,113.7576,114.1008,113.4561,113.4561,1300.0
2022-03-01 12:40:00,135.35,135.61,135.32,135.61,1125.0,113.3222,113.5399,113.2971,113.5399,1125.0
2022-03-01 12:50:00,136.35,136.46,135.87,135.89,2325.0,114.1594,114.2515,113.7576,113.7743,2325.0
2022-03-01 13:00:00,136.31,136.31,135.58,135.58,1051.0,114.1259,114.1259,113.5148,113.5148,1051.0
2022-03-01 13:10:00,135.61,135.67,135.0,135.02,3073.0,113.5399,113.5901,113.0291,113.0459,3073.0
2022-03-01 13:20:00,135.18,135.43,134.72,134.8,1901.0,113.1799,113.3892,112.7947,112.8617,1901.0
2022-03-01 13:30:00,134.57,134.61,134.25,134.31,1244.0,112.6691,112.7026,112.4012,112.4514,1244.0
2022-03-01 13:40:00,134.11,134.81,134.07,134.81,1100.0,112.284,112.8701,112.2505,112.8701,1100.0
2022-03-01 13:50:00,134.45,134.89,134.27,134.75,1680.0,112.5687,112.937,112.418,112.8198,1680.0
2022-03-01 14:00:00,134.75,135.0,134.58,134.97,1000.0,112.8198,113.0291,112.6775,113.004,1000.0
2022-03-01 14:10:00,134.86,134.91,134.36,134.55,1734.0,112.9119,112.9538,112.4933,112.6524,1734.0
2022-03-01 14:20:00,134.73,135.69,134.73,135.47,4069.0,112.8031,113.6069,112.8031,113.4227,4069.0
2022-03-01 14:30:00,135.54,136.31,135.46,136.14,3845.0,113.4813,114.1259,113.4143,113.9836,3845.0
2022-03-01 14:40:00,136.01,136.07,135.73,135.95,2297.0,113.8748,113.925,113.6403,113.8245,2297.0
2022-03-01 14:50:00,135.84,136.03,135.5,135.5,1441.0,113.7324,113.8915,113.4478,113.4478,1441.0
2022-03-01 15:00:00,136.0,136.98,136.0,136.98,3197.0,113.8664,114.6869,113.8664,114.6869,3197.0
2022-03-01 15:10:00,136.79,136.87,136.27,136.34,3224.0,114.5278,114.5948,114.0925,114.1511,3224.0
2022-03-01 15:20:00,136.25,136.82,136.2,136.59,1856.0,114.0757,114.5529,114.0338,114.3604,1856.0
2022-03-01 15:30:00,136.66,136.96,136.66,136.95,2900.0,114.419,114.6702,114.419,114.6618,2900.0
2022-03-01 15:40:00,136.85,136.94,136.05,136.05,3030.0,114.5781,114.6534,113.9083,113.9083,3030.0
2022-03-01 15:50:00,135.95,137.09,135.92,136.81,8947.0,113.8245,114.779,113.7994,114.5446,8947.0
2022-03-02 09:30:00,139.9,140.06,138.0,138.16,6030.0,117.1317,117.2656,115.5409,115.6749,6030.0
2022-03-02 09:40:00,137.93,140.02,137.93,138.91,7002.0,115.4823,117.2322,115.4823,116.3028,7002.0
2022-03-02 09:50:00,139.05,139.53,138.68,138.95,2643.0,116.42,116.8219,116.1102,116.3363,2643.0
2022-03-02 10:00:00,139.33,140.0,138.5,138.5,4628.0,116.6545,117.2154,115.9595,115.9595,4628.0
2022-03-02 10:10:00,138.43,138.43,137.6,137.6,2900.0,115.9009,115.9009,115.206,115.206,2900.0
2022-03-02 10:20:00,137.57,138.26,137.57,137.87,1300.0,115.1809,115.7586,115.1809,115.4321,1300.0
2022-03-02 10:30:00,137.72,138.35,137.71,137.71,1700.0,115.3065,115.8339,115.2981,115.2981,1700.0
2022-03-02 10:40:00,137.45,137.45,136.76,137.14,1800.0,115.0804,115.0804,114.5027,114.8209,1800.0
2022-03-02 10:50:00,136.97,137.03,135.52,135.84,2350.0,114.6785,114.7288,113.4645,113.7324,2350.0
2022-03-02 11:00:00,136.03,136.58,135.83,136.4,3900.0,113.8915,114.352,113.7241,114.2013,3900.0
2022-03-02 11:10:00,136.1,136.35,135.59,135.99,1808.0,113.9501,114.1594,113.5231,113.858,1808.0
2022-03-02 11:20:00,136.01,136.78,136.01,136.78,1000.0,113.8748,114.5195,113.8748,114.5195,1000.0
2022-03-02 11:30:00,137.14,137.14,135.8,136.51,1450.0,114.8209,114.8209,113.6989,114.2934,1450.0
2022-03-02 11:40:00,137.0,137.09,136.5,137.02,4867.0,114.7037,114.779,114.285,114.7204,4867.0
2022-03-02 11:50:00,137.15,137.65,137.11,137.46,1400.0,114.8292,115.2479,114.7958,115.0888,1400.0
2022-03-02 12:00:00,137.58,137.99,137.58,137.74,1400.0,115.1893,115.5325,115.1893,115.3232,1400.0
2022-03-02 12:10:00,137.77,138.11,137.73,138.05,1206.0,115.3483,115.633,115.3148,115.5828,1206.0
2022-03-02 12:20:00,138.16,138.18,137.62,137.75,784.0,115.6749,115.6916,115.2227,115.3316,784.0
2022-03-02 12:30:00,137.87,138.27,137.87,138.04,600.0,115.4321,115.767,115.4321,115.5744,600.0
2022-03-02 12:40:00,137.86,137.97,137.86,137.87,500.0,115.4237,115.5158,115.4237,115.4321,500.0
2022-03-02 12:50:00,137.84,138.21,137.84,137.87,1150.0,115.4069,115.7167,115.4069,115.4321,1150.0
2022-03-02 13:00:00,138.0,138.0,137.74,137.96,897.0,115.5409,115.5409,115.3232,115.5074,897.0
2022-03-02 13:10:00,137.96,137.96,137.62,137.77,700.0,115.5074,115.5074,115.2227,115.3483,700.0
2022-03-02 13:20:00,137.93,138.15,137.8,137.94,1100.0,115.4823,115.6665,115.3735,115.4907,1100.0
2022-03-02 13:30:00,138.02,138.31,138.02,138.31,1000.0,115.5577,115.8005,115.5577,115.8005,1000.0
2022-03-02 13:40:00,138.2,138.2,137.91,137.95,1000.0,115.7084,115.7084,115.4656,115.499,1000.0
2022-03-02 13:50:00,137.96,138.25,137.68,138.25,1790.0,115.5074,115.7502,115.273,115.7502,1790.0
2022-03-02 14:00:00,138.21,138.41,138.19,138.41,700.0,115.7167,115.8842,115.7,115.8842,700.0
2022-03-02 14:10:00,138.49,138.5,137.88,137.88,1628.0,115.9512,115.9595,115.4404,115.4404,1628.0
2022-03-02 14:20:00,138.02,138.34,137.99,138.2,1461.0,115.5577,115.8256,115.5325,115.7084,1461.0
2022-03-02 14:30:00,138.33,138.42,138.28,138.3,2279.0,115.8172,115.8926,115.7753,115.7921,2279.0
2022-03-02 14:40:00,138.16,138.3,138.16,138.3,700.0,115.6749,115.7921,115.6749,115.7921,700.0
2022-03-02 14:50:00,138.53,138.83,138.08,138.08,3150.0,115.9846,116.2358,115.6079,115.6079,3150.0
2022-03-02 15:00:00,138.06,138.36,137.92,137.92,1900.0,115.5911,115.8423,115.4739,115.4739,1900.0
2022-03-02 15:10:00,137.92,138.09,137.89,137.99,1947.0,115.4739,115.6163,115.4488,115.5325,1947.0
2022-03-02 15:20:00,137.86,138.05,137.69,137.76,2258.0,115.4237,115.5828,115.2814,115.34,2258.0
2022-03-02 15:30:00,137.73,137.8,137.26,137.34,3173.0,115.3148,115.3735,114.9213,114.9883,3173.0
2022-03-02 15:40:00,137.31,137.39,137.14,137.14,3400.0,114.9632,115.0302,114.8209,114.8209,3400.0
2022-03-02 15:50:00,137.04,137.45,136.6,136.63,10672.0,114.7371,115.0804,114.3688,114.3939,10672.0
2022-03-03 09:30:00,133.86,134.52,133.11,133.65,3182.0,112.5761,113.1311,111.9453,112.3994,3182.0
2022-03-03 09:40:00,133.21,134.42,132.98,134.01,900.0,112.0294,113.047,111.836,112.7022,900.0
2022-03-03 09:50:00,133.89,133.91,132.97,133.5,1250.0,112.6013,112.6181,111.8276,112.2733,1250.0
2022-03-03 10:00:00,133.29,135.32,133.29,135.32,2300.0,112.0967,113.8039,112.0967,113.8039,2300.0
2022-03-03 10:10:00,135.48,135.9,135.4,135.45,4397.0,113.9385,114.2917,113.8712,113.9132,4397.0
2022-03-03 10:20:00,135.81,135.81,135.23,135.32,1689.0,114.216,114.216,113.7282,113.8039,1689.0
2022-03-03 10:30:00,135.38,135.38,134.6,134.6,900.0,113.8544,113.8544,113.1984,113.1984,900.0
2022-03-03 10:40:00,134.66,134.72,134.29,134.67,2121.0,113.2489,113.2993,112.9377,113.2573,2121.0
2022-03-03 10:50:00,134.88,134.88,134.07,134.14,2291.0,113.4339,113.4339,112.7527,112.8115,2291.0
2022-03-03 11:00:00,133.51,133.51,133.47,133.47,300.0,112.2817,112.2817,112.2481,112.2481,300.0
2022-03-03 11:10:00,133.57,133.83,133.57,133.77,2600.0,112.3322,112.5508,112.3322,112.5004,2600.0
2022-03-03 11:20:00,133.9,134.75,133.9,134.75,1840.0,112.6097,113.3245,112.6097,113.3245,1840.0
2022-03-03 11:30:00,134.64,134.64,134.01,134.23,1147.0,113.232,113.232,112.7022,112.8872,1147.0
2022-03-03 11:40:00,134.34,135.07,134.34,134.69,1000.0,112.9797,113.5937,112.9797,113.2741,1000.0
2022-03-03 11:50:00,134.88,134.88,134.61,134.61,600.0,113.4339,113.4339,113.2068,113.2068,600.0
2022-03-03 12:00:00,134.6,134.97,134.6,134.93,800.0,113.1984,113.5096,113.1984,113.4759,800.0
2022-03-03 12:10:00,134.76,134.97,134.66,134.9,4019.0,113.333,113.5096,113.2489,113.4507,4019.0
2022-03-03 12:20:00,134.7,134.85,134.22,134.22,3260.0,113.2825,113.4086,112.8788,112.8788,3260.0
2022-03-03 12:30:00,134.72,135.12,134.48,134.48,1275.0,113.2993,113.6357,113.0975,113.0975,1275.0
2022-03-03 12:40:00,134.43,134.45,134.05,134.45,500.0,113.0554,113.0722,112.7358,113.0722,500.0
2022-03-03 12:50:00,134.28,134.68,134.2,134.68,500.0,112.9293,113.2657,112.862,113.2657,500.0
2022-03-03 13:00:00,134.29,134.38,134.15,134.38,900.0,112.9377,113.0134,112.8199,113.0134,900.0
2022-03-03 13:10:00,134.13,134.48,133.99,133.99,1550.0,112.8031,113.0975,112.6854,112.6854,1550.0
2022-03-03 13:20:00,134.05,134.43,133.93,134.41,1600.0,112.7358,113.0554,112.6349,113.0386,1600.0
2022-03-03 13:30:00,134.3,134.41,133.94,134.12,1500.0,112.9461,113.0386,112.6433,112.7947,1500.0
2022-03-03 13:40:00,134.34,134.35,134.28,134.28,1000.0,112.9797,112.9881,112.9293,112.9293,1000.0
2022-03-03 13:50:00,134.45,134.45,134.21,134.32,800.0,113.0722,113.0722,112.8704,112.9629,800.0
2022-03-03 14:00:00,134.4,134.65,134.4,134.5,1019.0,113.0302,113.2404,113.0302,113.1143,1019.0
2022-03-03 14:10:00,134.37,134.58,134.26,134.26,500.0,113.005,113.1816,112.9125,112.9125,500.0
2022-03-03 14:20:00,134.11,134.11,133.9,133.91,1000.0,112.7863,112.7863,112.6097,112.6181,1000.0
2022-03-03 14:30:00,134.09,134.18,133.75,133.84,1400.0,112.7695,112.8452,112.4835,112.5592,1400.0
2022-03-03 14:40:00,133.84,134.14,133.64,133.64,1100.0,112.5592,112.8115,112.391,112.391,1100.0
2022-03-03 14:50:00,133.48,133.81,133.47,133.57,1411.0,112.2565,112.534,112.2481,112.3322,1411.0
2022-03-03 15:00:00,133.52,133.64,133.3,133.47,1500.0,112.2901,112.391,112.1051,112.2481,1500.0
2022-03-03 15:10:00,133.4,134.13,133.4,134.08,1550.0,112.1892,112.8031,112.1892,112.7611,1550.0
2022-03-03 15:20:00,133.96,134.65,133.79,134.65,2268.0,112.6602,113.2404,112.5172,113.2404,2268.0
2022-03-03 15:30:00,134.78,134.78,134.25,134.37,5984.0,113.3498,113.3498,112.904,113.005,5984.0
2022-03-03 15:40:00,134.19,134.19,133.57,133.8,4606.0,112.8536,112.8536,112.3322,112.5256,4606.0
2022-03-03 15:50:00,133.91,134.38,133.89,134.13,8623.0,112.6181,113.0134,112.6013,112.8031,8623.0
2022-03-04 09:30:00,135.17,135.75,134.84,135.45,3713.0,113.6778,114.1655,113.4002,113.9132,3713.0
2022-03-04 09:40:00,135.0,136.3,135.0,136.02,5595.0,113.5348,114.6281,113.5348,114.3926,5595.0
2022-03-04 09:50:00,136.49,137.11,136.34,136.35,6439.0,114.7879,115.3093,114.6617,114.6701,6439.0
2022-03-04 10:00:00,136.8,136.8,135.56,136.49,5540.0,115.0486,115.0486,114.0058,114.7879,5540.0
2022-03-04 10:10:00,136.5,137.14,136.41,136.45,3034.0,114.7963,115.3345,114.7206,114.7542,3034.0
2022-03-04 10:20:00,136.68,137.38,136.6,137.38,4200.0,114.9477,115.5364,114.8804,115.5364,4200.0
2022-03-04 10:30:00,137.4,137.51,137.12,137.31,5156.0,115.5532,115.6457,115.3177,115.4775,5156.0
2022-03-04 10:40:00,137.27,137.44,136.86,136.86,1321.0,115.4439,115.5868,115.0991,115.0991,1321.0
2022-03-04 10:50:00,136.84,137.05,136.64,136.64,4863.0,115.0822,115.2588,114.914,114.914,4863.0
2022-03-04 11:00:00,136.69,136.75,136.51,136.55,1288.0,114.9561,115.0065,114.8047,114.8383,1288.0
2022-03-04 11:10:00,136.48,137.28,136.48,137.07,1800.0,114.7795,115.4523,114.7795,115.2757,1800.0
2022-03-04 11:20:00,137.13,137.4,137.01,137.01,1680.0,115.3261,115.5532,115.2252,115.2252,1680.0
2022-03-04 11:30:00,136.8,137.03,136.32,136.95,1722.0,115.0486,115.242,114.6449,115.1747,1722.0
2022-03-04 11:40:00,136.8,136.8,136.56,136.74,1100.0,115.0486,115.0486,114.8468,114.9981,1100.0
2022-03-04 11:50:00,136.85,136.85,135.8,135.8,2310.0,115.0906,115.0906,114.2076,114.2076,2310.0
2022-03-04 12:00:00,135.61,135.65,135.13,135.46,1600.0,114.0478,114.0814,113.6441,113.9217,1600.0
2022-03-04 12:10:00,135.56,135.78,135.49,135.78,706.0,114.0058,114.1908,113.9469,114.1908,706.0
2022-03-04 12:20:00,135.65,135.65,135.21,135.56,800.0,114.0814,114.0814,113.7114,114.0058,800.0
2022-03-04 12:30:00,135.34,136.14,135.25,136.14,1161.0,113.8207,114.4935,113.745,114.4935,1161.0
2022-03-04 12:40:00,136.2,136.3,136.2,136.3,244.0,114.544,114.6281,114.544,114.6281,244.0
2022-03-04 12:50:00,136.55,136.95,136.54,136.85,2335.0,114.8383,115.1747,114.8299,115.0906,2335.0
2022-03-04 13:00:00,136.92,137.29,136.84,137.22,1395.0,115.1495,115.4607,115.0822,115.4018,1395.0
2022-03-04 13:10:00,137.4,137.75,137.22,137.22,2091.0,115.5532,115.8475,115.4018,115.4018,2091.0
2022-03-04 13:20:00,137.39,137.46,137.05,137.05,1754.0,115.5448,115.6037,115.2588,115.2588,1754.0
2022-03-04 13:30:00,137.24,137.24,137.11,137.14,750.0,115.4186,115.4186,115.3093,115.3345,750.0
2022-03-04 13:40:00,137.13,137.22,136.84,137.04,1045.0,115.3261,115.4018,115.0822,115.2504,1045.0
2022-03-04 13:50:00,137.06,137.24,137.03,137.03,900.0,115.2673,115.4186,115.242,115.242,900.0
2022-03-04 14:00:00,137.26,138.11,137.26,138.11,1738.0,115.4355,116.1503,115.4355,116.1503,1738.0
2022-03-04 14:10:00,137.83,138.73,137.82,138.64,1530.0,115.9148,116.6717,115.9064,116.596,1530.0
2022-03-04 14:20:00,138.85,139.46,138.85,139.26,4087.0,116.7726,117.2856,116.7726,117.1174,4087.0
2022-03-04 14:30:00,139.35,139.56,138.81,138.81,4562.0,117.1931,117.3697,116.739,116.739,4562.0
2022-03-04 14:40:00,138.8,139.16,138.39,138.41,2409.0,116.7306,117.0333,116.3858,116.4026,2409.0
2022-03-04 14:50:00,138.61,138.86,138.51,138.58,1893.0,116.5708,116.781,116.4867,116.5456,1893.0
2022-03-04 15:00:00,138.49,138.98,138.49,138.84,1720.0,116.4699,116.882,116.4699,116.7642,1720.0
2022-03-04 15:10:00,138.85,138.85,137.8,137.8,3000.0,116.7726,116.7726,115.8896,115.8896,3000.0
2022-03-04 15:20:00,137.9,138.04,137.73,137.98,10430.0,115.9737,116.0914,115.8307,116.041,10430.0
2022-03-04 15:30:00,137.93,137.93,137.58,137.72,3500.0,115.9989,115.9989,115.7046,115.8223,3500.0
2022-03-04 15:40:00,137.73,138.03,137.68,137.81,4000.0,115.8307,116.083,115.7887,115.898,4000.0
2022-03-04 15:50:00,137.85,138.32,137.73,137.8,15232.0,115.9316,116.3269,115.8307,115.8896,15232.0
2022-03-07 09:30:00,139.11,140.14,138.0,139.28,3532.0,116.9913,117.8575,116.0578,117.1343,3532.0
2022-03-07 09:40:00,139.28,139.68,135.98,135.98,4066.0,117.1343,117.4707,114.359,114.359,4066.0
2022-03-07 09:50:00,136.1,138.29,135.81,138.09,6573.0,114.4599,116.3017,114.216,116.1335,6573.0
2022-03-07 10:00:00,138.13,139.32,137.95,138.9,4695.0,116.1671,117.1679,116.0157,116.8147,4695.0
2022-03-07 10:10:00,139.0,139.45,138.49,138.88,6234.0,116.8988,117.2772,116.4699,116.7979,6234.0
2022-03-07 10:20:00,138.68,139.4,138.68,138.79,2160.0,116.6297,117.2352,116.6297,116.7222,2160.0
2022-03-07 10:30:00,138.81,139.27,138.56,139.17,5924.0,116.739,117.1259,116.5287,117.0418,5924.0
2022-03-07 10:40:00,139.18,139.18,137.66,137.66,7466.0,117.0502,117.0502,115.7719,115.7719,7466.0
2022-03-07 10:50:00,137.31,137.47,136.42,136.42,4371.0,115.4775,115.6121,114.729,114.729,4371.0
2022-03-07 11:00:00,136.4,136.87,136.32,136.7,2370.0,114.7122,115.1075,114.6449,114.9645,2370.0
2022-03-07 11:10:00,136.6,137.02,136.31,136.54,3009.0,114.8804,115.2336,114.6365,114.8299,3009.0
2022-03-07 11:20:00,136.41,136.77,136.33,136.6,3602.0,114.7206,115.0234,114.6533,114.8804,3602.0
2022-03-07 11:30:00,136.61,136.63,135.66,135.89,3180.0,114.8888,114.9056,114.0899,114.2833,3180.0
2022-03-07 11:40:00,135.42,135.53,134.21,134.21,2609.0,113.888,113.9805,112.8704,112.8704,2609.0
2022-03-07 11:50:00,134.24,134.31,133.2,133.8,3160.0,112.8956,112.9545,112.021,112.5256,3160.0
2022-03-07 12:00:00,133.8,133.95,132.56,132.89,6130.0,112.5256,112.6517,111.4828,111.7603,6130.0
2022-03-07 12:10:00,132.79,132.79,131.47,131.47,4788.0,111.6762,111.6762,110.5661,110.5661,4788.0
2022-03-07 12:20:00,131.46,131.48,130.63,131.06,3143.0,110.5577,110.5745,109.8596,110.2213,3143.0
2022-03-07 12:30:00,130.87,131.55,130.87,131.55,2346.0,110.0615,110.6333,110.0615,110.6333,2346.0
2022-03-07 12:40:00,131.49,131.78,131.01,131.78,1600.0,110.5829,110.8268,110.1792,110.8268,1600.0
2022-03-07 12:50:00,131.99,132.59,131.54,132.59,5406.0,111.0034,111.508,110.6249,111.508,5406.0
2022-03-07 13:00:00,132.58,134.0,132.39,134.0,4057.0,111.4996,112.6938,111.3398,112.6938,4057.0
2022-03-07 13:10:00,134.05,134.05,132.86,132.86,1827.0,112.7358,112.7358,111.7351,111.7351,1827.0
2022-03-07 13:20:00,133.13,134.77,133.13,134.62,2500.0,111.9621,113.3414,111.9621,113.2152,2500.0
2022-03-07 13:30:00,134.75,135.0,134.49,134.49,2197.0,113.3245,113.5348,113.1059,113.1059,2197.0
2022-03-07 13:40:00,134.65,134.69,134.11,134.41,2993.0,113.2404,113.2741,112.7863,113.0386,2993.0
2022-03-07 13:50:00,134.51,134.73,134.15,134.22,2127.0,113.1227,113.3077,112.8199,112.8788,2127.0
2022-03-07 14:00:00,134.33,134.95,134.07,134.88,2895.0,112.9713,113.4927,112.7527,113.4339,2895.0
2022-03-07 14:10:00,134.78,135.07,134.35,134.35,1420.0,113.3498,113.5937,112.9881,112.9881,1420.0
2022-03-07 14:20:00,134.07,134.32,133.95,134.2,1900.0,112.7527,112.9629,112.6517,112.862,1900.0
2022-03-07 14:30:00,134.14,134.14,133.65,133.83,1693.0,112.8115,112.8115,112.3994,112.5508,1693.0
2022-03-07 14:40:00,133.91,134.5,133.38,134.5,1700.0,112.6181,113.1143,112.1724,113.1143,1700.0
2022-03-07 14:50:00,134.49,134.5,133.89,134.28,2100.0,113.1059,113.1143,112.6013,112.9293,2100.0
2022-03-07 15:00:00,134.21,134.28,133.9,134.17,1949.0,112.8704,112.9293,112.6097,112.8368,1949.0
2022-03-07 15:10:00,134.21,134.75,133.81,134.75,2985.0,112.8704,113.3245,112.534,113.3245,2985.0
2022-03-07 15:20:00,134.8,134.86,133.85,133.85,2757.0,113.3666,113.4171,112.5676,112.5676,2757.0
2022-03-07 15:30:00,133.84,134.44,133.77,134.34,5771.0,112.5592,113.0638,112.5004,112.9797,5771.0
2022-03-07 15:40:00,134.45,134.56,134.12,134.22,2090.0,113.0722,113.1648,112.7947,112.8788,2090.0
2022-03-07 15:50:00,134.23,134.76,134.14,134.41,6013.0,112.8872,113.333,112.8115,113.0386,6013.0
2022-03-08 09:30:00,136.58,136.65,134.05,134.33,5238.0,114.8636,114.9224,112.7358,112.9713,5238.0
2022-03-08 09:40:00,134.26,135.06,134.0,135.06,5520.0,112.9125,113.5853,112.6938,113.5853,5520.0
2022-03-08 09:50:00,135.15,136.61,135.15,136.1,3998.0,113.6609,114.8888,113.6609,114.4599,3998.0
2022-03-08 10:00:00,136.07,136.7,135.9,136.35,11375.0,114.4347,114.9645,114.2917,114.6701,11375.0
2022-03-08 10:10:00,136.34,136.78,135.86,136.77,5068.0,114.6617,115.0318,114.2581,115.0234,5068.0
2022-03-08 10:20:00,136.63,137.66,136.56,137.46,4223.0,114.9056,115.7719,114.8468,115.6037,4223.0
2022-03-08 10:30:00,137.3,138.24,136.97,136.97,11689.0,115.4691,116.2596,115.1916,115.1916,11689.0
2022-03-08 10:40:00,136.81,138.33,136.81,136.89,5120.0,115.057,116.3353,115.057,115.1243,5120.0
2022-03-08 10:50:00,136.63,138.0,136.63,138.0,2850.0,114.9056,116.0578,114.9056,116.0578,2850.0
2022-03-08 11:00:00,137.88,138.39,137.88,138.37,1400.0,115.9569,116.3858,115.9569,116.369,1400.0
2022-03-08 11:10:00,138.42,138.7,137.69,138.68,5204.0,116.411,116.6465,115.7971,116.6297,5204.0
2022-03-08 11:20:00,138.48,138.82,137.65,137.65,2986.0,116.4615,116.7474,115.7634,115.7634,2986.0
2022-03-08 11:30:00,137.45,138.34,137.45,138.12,6600.0,115.5952,116.3437,115.5952,116.1587,6600.0
2022-03-08 11:40:00,138.23,139.59,138.23,139.57,6567.0,116.2512,117.395,116.2512,117.3782,6567.0
2022-03-08 11:50:00,139.58,140.54,139.47,140.4,2252.0,117.3866,118.1939,117.2941,118.0762,2252.0
2022-03-08 12:00:00,140.39,140.69,140.13,140.42,1177.0,118.0678,118.3201,117.8491,118.093,1177.0
2022-03-08 12:10:00,140.19,140.19,136.74,136.74,3501.0,117.8996,117.8996,114.9981,114.9981,3501.0
2022-03-08 12:20:00,137.04,137.04,133.25,133.67,2613.0,115.2504,115.2504,112.063,112.4163,2613.0
2022-03-08 12:30:00,132.65,132.74,129.92,129.95,3139.0,111.5584,111.6341,109.2625,109.2878,3139.0
2022-03-08 12:40:00,129.93,131.76,129.88,130.31,4436.0,109.2709,110.81,109.2289,109.5905,4436.0
2022-03-08 12:50:00,131.1,132.21,131.04,131.22,900.0,110.2549,111.1884,110.2044,110.3558,900.0
2022-03-08 13:00:00,131.45,131.91,130.74,131.72,2540.0,110.5492,110.9361,109.9521,110.7763,2540.0
2022-03-08 13:10:00,131.54,132.86,131.54,132.63,1620.0,110.6249,111.7351,110.6249,111.5416,1620.0
2022-03-08 13:20:00,132.23,134.48,132.23,134.34,4100.0,111.2052,113.0975,111.2052,112.9797,4100.0
2022-03-08 13:30:00,134.64,134.77,134.05,134.7,1200.0,113.232,113.3414,112.7358,113.2825,1200.0
2022-03-08 13:40:00,134.31,134.49,132.79,133.32,2151.0,112.9545,113.1059,111.6762,112.1219,2151.0
2022-03-08 13:50:00,133.11,134.17,133.11,134.11,1550.0,111.9453,112.8368,111.9453,112.7863,1550.0
2022-03-08 14:00:00,134.17,134.18,133.15,133.21,2800.0,112.8368,112.8452,111.9789,112.0294,2800.0
2022-03-08 14:10:00,132.87,132.87,132.33,132.42,2250.0,111.7435,111.7435,111.2893,111.365,2250.0
2022-03-08 14:20:00,132.78,133.69,132.63,133.44,1900.0,111.6678,112.4331,111.5416,112.2228,1900.0
2022-03-08 14:30:00,133.67,134.35,133.67,134.0,2050.0,112.4163,112.9881,112.4163,112.6938,2050.0
2022-03-08 14:40:00,133.93,134.89,133.77,134.64,2650.0,112.6349,113.4423,112.5004,113.232,2650.0
2022-03-08 14:50:00,134.76,134.76,134.28,134.63,2641.0,113.333,113.333,112.9293,113.2236,2641.0
2022-03-08 15:00:00,134.68,135.47,134.68,134.96,1533.0,113.2657,113.9301,113.2657,113.5012,1533.0
2022-03-08 15:10:00,135.53,135.95,135.53,135.95,2400.0,113.9805,114.3337,113.9805,114.3337,2400.0
2022-03-08 15:20:00,135.79,135.79,134.56,134.56,3900.0,114.1992,114.1992,113.1648,113.1648,3900.0
2022-03-08 15:30:00,134.52,134.68,134.0,134.51,3953.0,113.1311,113.2657,112.6938,113.1227,3953.0
2022-03-08 15:40:00,134.6,134.76,134.38,134.38,4050.0,113.1984,113.333,113.0134,113.0134,4050.0
2022-03-08 15:50:00,134.44,134.69,134.33,134.54,5505.0,113.0638,113.2741,112.9713,113.1479,5505.0
2022-03-09 09:30:00,132.02,132.02,129.51,130.65,7184.0,111.0286,111.0286,108.9177,109.8765,7184.0
2022-03-09 09:40:00,130.29,130.45,128.49,129.0,6700.0,109.5737,109.7083,108.0599,108.4888,6700.0
2022-03-09 09:50:00,129.28,130.96,129.2,130.07,4059.0,108.7243,110.1372,108.657,109.3887,4059.0
2022-03-09 10:00:00,130.01,131.13,129.5,130.02,8110.0,109.3382,110.2801,108.9093,109.3466,8110.0
2022-03-09 10:10:00,129.95,130.53,128.83,128.83,13242.0,109.2878,109.7755,108.3458,108.3458,13242.0
2022-03-09 10:20:00,128.86,128.87,127.66,128.27,5120.0,108.3711,108.3795,107.3619,107.8749,5120.0
2022-03-09 10:30:00,128.51,130.08,128.51,129.86,2600.0,108.0767,109.3971,108.0767,109.2121,2600.0
2022-03-09 10:40:00,129.78,130.53,129.6,129.6,3050.0,109.1448,109.7755,108.9934,108.9934,3050.0
2022-03-09 10:50:00,129.69,129.77,129.23,129.44,2303.0,109.0691,109.1364,108.6822,108.8588,2303.0
2022-03-09 11:00:00,129.37,129.85,129.0,129.3,2634.0,108.8,109.2037,108.4888,108.7411,2634.0
2022-03-09 11:10:00,129.77,130.18,129.58,130.16,2302.0,109.1364,109.4812,108.9766,109.4644,2302.0
2022-03-09 11:20:00,130.22,131.06,130.15,131.0,2399.0,109.5148,110.2213,109.456,110.1708,2399.0
2022-03-09 11:30:00,131.22,131.5,130.02,130.09,4666.0,110.3558,110.5913,109.3466,109.4055,4666.0
2022-03-09 11:40:00,129.71,131.39,129.71,131.2,1200.0,109.0859,110.4988,109.0859,110.339,1200.0
2022-03-09 11:50:00,131.23,131.62,130.99,131.59,800.0,110.3642,110.6922,110.1624,110.667,800.0
2022-03-09 12:00:00,131.31,131.31,130.49,130.66,772.0,110.4315,110.4315,109.7419,109.8849,772.0
2022-03-09 12:10:00,130.22,130.66,129.94,130.64,2322.0,109.5148,109.8849,109.2793,109.868,2322.0
2022-03-09 12:20:00,130.76,131.11,130.43,130.43,2600.0,109.969,110.2633,109.6914,109.6914,2600.0
2022-03-09 12:30:00,130.06,130.06,127.12,127.21,3377.0,109.3803,109.3803,106.9077,106.9834,3377.0
2022-03-09 12:40:00,127.3,128.33,126.65,128.33,4042.0,107.0591,107.9253,106.5125,107.9253,4042.0
2022-03-09 12:50:00,128.57,128.6,128.15,128.54,1835.0,108.1272,108.1524,107.774,108.1019,1835.0
2022-03-09 13:00:00,128.32,129.74,128.32,129.26,2665.0,107.9169,109.1111,107.9169,108.7075,2665.0
2022-03-09 13:10:00,129.06,129.25,128.3,128.67,2600.0,108.5393,108.6991,107.9001,108.2113,2600.0
2022-03-09 13:20:00,128.27,128.66,127.81,127.81,1200.0,107.8749,108.2029,107.488,107.488,1200.0
2022-03-09 13:30:00,127.79,128.52,127.49,128.45,2308.0,107.4712,108.0851,107.2189,108.0263,2308.0
2022-03-09 13:40:00,128.39,128.69,128.23,128.27,1900.0,107.9758,108.2281,107.8412,107.8749,1900.0
2022-03-09 13:50:00,127.81,127.92,126.59,126.81,2400.0,107.488,107.5805,106.462,106.647,2400.0
2022-03-09 14:00:00,126.6,126.67,126.12,126.32,5783.0,106.4704,106.5293,106.0667,106.2349,5783.0
2022-03-09 14:10:00,126.39,126.95,125.94,126.67,2520.0,106.2938,106.7648,105.9153,106.5293,2520.0
2022-03-09 14:20:00,126.86,127.94,126.86,127.14,3140.0,106.6891,107.5973,106.6891,106.9245,3140.0
2022-03-09 14:30:00,127.27,127.53,127.03,127.53,2315.0,107.0339,107.2525,106.832,107.2525,2315.0
2022-03-09 14:40:00,127.45,128.34,127.39,128.28,4103.0,107.1853,107.9337,107.1348,107.8833,4103.0
2022-03-09 14:50:00,128.38,128.65,128.31,128.52,2100.0,107.9674,108.1945,107.9085,108.0851,2100.0
2022-03-09 15:00:00,128.59,128.59,127.96,128.14,900.0,108.144,108.144,107.6142,107.7655,900.0
2022-03-09 15:10:00,128.72,129.46,128.72,129.31,2031.0,108.2533,108.8757,108.2533,108.7495,2031.0
2022-03-09 15:20:00,129.3,129.43,129.03,129.39,1500.0,108.7411,108.8504,108.514,108.8168,1500.0
2022-03-09 15:30:00,129.32,129.92,129.32,129.87,2789.0,108.7579,109.2625,108.7579,109.2205,2789.0
2022-03-09 15:40:00,130.16,130.16,129.64,130.06,3668.0,109.4644,109.4644,109.027,109.3803,3668.0
2022-03-09 15:50:00,130.15,130.34,130.03,130.14,6577.0,109.456,109.6157,109.355,109.4475,6577.0
2022-03-10 09:30:00,130.99,132.5,130.92,130.92,1924.0,110.1624,111.4323,110.1035,110.1035,1924.0
2022-03-10 09:40:00,130.42,130.42,129.99,130.34,2598.0,109.683,109.683,109.3214,109.6157,2598.0
2022-03-10 09:50:00,130.2,130.2,129.6,129.82,1669.0,109.498,109.498,108.9934,109.1784,1669.0
2022-03-10 10:00:00,130.14,131.56,130.14,131.2,1459.0,109.4475,110.6418,109.4475,110.339,1459.0
2022-03-10 10:10:00,130.53,130.76,129.47,129.74,1580.0,109.7755,109.969,108.8841,109.1111,1580.0
2022-03-10 10:20:00,130.23,131.86,130.23,131.62,3121.0,109.5232,110.8941,109.5232,110.6922,3121.0
2022-03-10 10:30:00,131.79,132.41,131.71,131.71,4582.0,110.8352,111.3566,110.7679,110.7679,4582.0
2022-03-10 10:40:00,131.96,131.96,131.0,131.45,1380.0,110.9782,110.9782,110.1708,110.5492,1380.0
2022-03-10 10:50:00,131.99,132.25,131.89,132.05,1544.0,111.0034,111.222,110.9193,111.0538,1544.0
2022-03-10 11:00:00,132.17,132.66,132.01,132.29,2180.0,111.1548,111.5669,111.0202,111.2557,2180.0
2022-03-10 11:10:00,132.14,132.23,131.93,132.15,1138.0,111.1295,111.2052,110.9529,111.1379,1138.0
2022-03-10 11:20:00,132.0,133.24,132.0,133.16,6525.0,111.0118,112.0546,111.0118,111.9874,6525.0
2022-03-10 11:30:00,133.02,133.05,132.23,132.23,1094.0,111.8696,111.8948,111.2052,111.2052,1094.0
2022-03-10 11:40:00,131.9,132.18,131.57,131.57,1447.0,110.9277,111.1632,110.6502,110.6502,1447.0
2022-03-10 11:50:00,131.57,131.8,131.57,131.59,1139.0,110.6502,110.8436,110.6502,110.667,1139.0
2022-03-10 12:00:00,131.19,132.0,131.19,131.9,860.0,110.3306,111.0118,110.3306,110.9277,860.0
2022-03-10 12:10:00,131.87,132.68,131.87,132.68,2988.0,110.9025,111.5837,110.9025,111.5837,2988.0
2022-03-10 12:20:00,131.82,132.53,131.7,132.53,1115.0,110.8604,111.4575,110.7595,111.4575,1115.0
2022-03-10 12:30:00,132.56,132.62,132.38,132.38,656.0,111.4828,111.5332,111.3314,111.3314,656.0
2022-03-10 12:40:00,132.41,132.41,131.4,131.4,357.0,111.3566,111.3566,110.5072,110.5072,357.0
2022-03-10 12:50:00,131.33,131.84,131.31,131.84,3188.0,110.4483,110.8772,110.4315,110.8772,3188.0
2022-03-10 13:00:00,131.8,132.04,131.47,132.04,955.0,110.8436,111.0454,110.5661,111.0454,955.0
2022-03-10 13:10:00,132.07,132.49,132.07,132.49,1000.0,111.0707,111.4239,111.0707,111.4239,1000.0
2022-03-10 13:20:00,132.14,132.53,132.14,132.53,5380.0,111.1295,111.4575,111.1295,111.4575,5380.0
2022-03-10 13:30:00,132.62,132.62,132.14,132.14,500.0,111.5332,111.5332,111.1295,111.1295,500.0
2022-03-10 13:40:00,132.04,132.47,131.9,132.43,900.0,111.0454,111.4071,110.9277,111.3734,900.0
2022-03-10 13:50:00,132.6,133.17,132.55,132.92,2134.0,111.5164,111.9958,111.4743,111.7855,2134.0
2022-03-10 14:00:00,133.26,133.46,132.91,133.28,6987.0,112.0715,112.2397,111.7771,112.0883,6987.0
2022-03-10 14:10:00,133.06,133.14,132.99,133.14,5412.0,111.9033,111.9705,111.8444,111.9705,5412.0
2022-03-10 14:20:00,133.64,133.65,133.42,133.46,953.0,112.391,112.3994,112.206,112.2397,953.0
2022-03-10 14:30:00,133.3,133.65,133.3,133.55,1738.0,112.1051,112.3994,112.1051,112.3153,1738.0
2022-03-10 14:40:00,133.52,134.12,133.52,133.96,3278.0,112.2901,112.7947,112.2901,112.6602,3278.0
2022-03-10 14:50:00,133.96,134.05,133.74,133.74,905.0,112.6602,112.7358,112.4751,112.4751,905.0
2022-03-10 15:00:00,133.76,133.76,133.42,133.46,1542.0,112.492,112.492,112.206,112.2397,1542.0
2022-03-10 15:10:00,133.49,133.95,133.49,133.85,2210.0,112.2649,112.6517,112.2649,112.5676,2210.0
2022-03-10 15:20:00,134.0,134.47,134.0,134.47,5903.0,112.6938,113.0891,112.6938,113.0891,5903.0
2022-03-10 15:30:00,134.6,134.6,133.15,133.18,1957.0,113.1984,113.1984,111.9789,112.0042,1957.0
2022-03-10 15:40:00,133.38,134.07,133.35,134.05,2928.0,112.1724,112.7527,112.1471,112.7358,2928.0
2022-03-10 15:50:00,134.28,134.49,133.94,134.1,5997.0,112.9293,113.1059,112.6433,112.7779,5997.0
2022-03-11 09:30:00,132.0,133.85,131.63,133.76,3973.0,111.0118,112.5676,110.7006,112.492,3973.0
2022-03-11 09:40:00,133.72,134.03,131.9,132.23,3586.0,112.4583,112.719,110.9277,111.2052,3586.0
2022-03-11 09:50:00,131.54,131.7,130.25,130.25,6210.0,110.6249,110.7595,109.5401,109.5401,6210.0
2022-03-11 10:00:00,130.25,130.25,129.46,129.99,2500.0,109.5401,109.5401,108.8757,109.3214,2500.0
2022-03-11 10:10:00,130.04,130.98,130.04,130.53,1900.0,109.3634,110.154,109.3634,109.7755,1900.0
2022-03-11 10:20:00,130.45,130.45,129.75,129.99,2300.0,109.7083,109.7083,109.1196,109.3214,2300.0
2022-03-11 10:30:00,129.92,129.95,129.5,129.71,3015.0,109.2625,109.2878,108.9093,109.0859,3015.0
2022-03-11 10:40:00,129.54,130.58,129.54,130.58,1000.0,108.9429,109.8176,108.9429,109.8176,1000.0
2022-03-11 10:50:00,130.64,131.4,130.6,131.36,900.0,109.868,110.5072,109.8344,110.4736,900.0
2022-03-11 11:00:00,131.24,131.53,130.99,131.09,1816.0,110.3726,110.6165,110.1624,110.2465,1816.0
2022-03-11 11:10:00,131.0,131.1,130.66,130.96,1127.0,110.1708,110.2549,109.8849,110.1372,1127.0
2022-03-11 11:20:00,131.01,131.01,130.76,130.81,1452.0,110.1792,110.1792,109.969,110.011,1452.0
2022-03-11 11:30:00,130.83,132.0,130.83,131.62,1981.0,110.0278,111.0118,110.0278,110.6922,1981.0
2022-03-11 11:40:00,131.59,131.68,131.53,131.53,1034.0,110.667,110.7427,110.6165,110.6165,1034.0
2022-03-11 11:50:00,131.48,131.56,130.94,130.94,900.0,110.5745,110.6418,110.1203,110.1203,900.0
2022-03-11 12:00:00,130.83,130.83,130.21,130.46,1000.0,110.0278,110.0278,109.5064,109.7167,1000.0
2022-03-11 12:10:00,130.49,130.85,130.29,130.85,1817.0,109.7419,110.0447,109.5737,110.0447,1817.0
2022-03-11 12:20:00,130.97,131.35,130.97,131.16,2195.0,110.1456,110.4651,110.1456,110.3054,2195.0
2022-03-11 12:30:00,131.24,131.34,130.39,130.39,700.0,110.3726,110.4567,109.6578,109.6578,700.0
2022-03-11 12:40:00,130.53,130.56,130.27,130.27,1000.0,109.7755,109.8008,109.5569,109.5569,1000.0
2022-03-11 12:50:00,130.36,130.36,129.98,130.21,2300.0,109.6326,109.6326,109.313,109.5064,2300.0
2022-03-11 13:00:00,130.29,130.85,130.23,130.79,3843.0,109.5737,110.0447,109.5232,109.9942,3843.0
2022-03-11 13:10:00,131.1,131.48,131.1,131.48,1233.0,110.2549,110.5745,110.2549,110.5745,1233.0
2022-03-11 13:20:00,131.53,131.75,131.35,131.75,1500.0,110.6165,110.8015,110.4651,110.8015,1500.0
2022-03-11 13:30:00,131.72,131.72,131.54,131.6,727.0,110.7763,110.7763,110.6249,110.6754,727.0
2022-03-11 13:40:00,131.62,131.62,131.29,131.29,500.0,110.6922,110.6922,110.4147,110.4147,500.0
2022-03-11 13:50:00,131.11,131.48,131.11,131.33,587.0,110.2633,110.5745,110.2633,110.4483,587.0
2022-03-11 14:00:00,131.29,131.3,130.91,130.97,900.0,110.4147,110.4231,110.0951,110.1456,900.0
2022-03-11 14:10:00,131.09,131.09,130.9,130.94,700.0,110.2465,110.2465,110.0867,110.1203,700.0
2022-03-11 14:20:00,130.84,131.52,130.84,131.5,1400.0,110.0362,110.6081,110.0362,110.5913,1400.0
2022-03-11 14:30:00,131.45,131.67,131.45,131.67,800.0,110.5492,110.7343,110.5492,110.7343,800.0
2022-03-11 14:40:00,131.64,131.92,131.43,131.56,2649.0,110.709,110.9445,110.5324,110.6418,2649.0
2022-03-11 14:50:00,131.43,131.67,131.27,131.27,1000.0,110.5324,110.7343,110.3979,110.3979,1000.0
2022-03-11 15:00:00,131.18,131.18,130.82,130.95,1000.0,110.3222,110.3222,110.0194,110.1288,1000.0
2022-03-11 15:10:00,130.86,130.88,130.56,130.68,1490.0,110.0531,110.0699,109.8008,109.9017,1490.0
2022-03-11 15:20:00,130.78,130.88,130.25,130.25,1600.0,109.9858,110.0699,109.5401,109.5401,1600.0
2022-03-11 15:30:00,130.22,130.34,130.16,130.34,1200.0,109.5148,109.6157,109.4644,109.6157,1200.0
2022-03-11 15:40:00,130.15,130.15,129.89,129.97,2352.0,109.456,109.456,109.2373,109.3046,2352.0
2022-03-11 15:50:00,130.03,130.23,129.78,129.78,7560.0,109.355,109.5232,109.1448,109.1448,7560.0
2022-03-14 09:30:00,127.62,128.66,125.33,125.36,4696.0,107.3282,108.2029,105.4023,105.4276,4696.0
2022-03-14 09:40:00,125.07,125.63,123.8,125.63,4053.0,105.1837,105.6546,104.1156,105.6546,4053.0
2022-03-14 09:50:00,125.01,125.06,122.93,124.5,3097.0,105.1332,105.1753,103.3839,104.7043,3097.0
2022-03-14 10:00:00,124.34,125.15,124.15,124.69,1700.0,104.5698,105.251,104.41,104.8641,1700.0
2022-03-14 10:10:00,124.82,125.08,124.53,124.73,3139.0,104.9734,105.1921,104.7295,104.8977,3139.0
2022-03-14 10:20:00,124.52,126.69,124.52,126.69,1815.0,104.7211,106.5461,104.7211,106.5461,1815.0
2022-03-14 10:30:00,126.16,126.49,126.03,126.03,1595.0,106.1004,106.3779,105.991,105.991,1595.0
2022-03-14 10:40:00,125.72,126.0,125.35,125.93,1232.0,105.7303,105.9658,105.4192,105.9069,1232.0
2022-03-14 10:50:00,126.48,126.48,126.03,126.45,2198.0,106.3695,106.3695,105.991,106.3443,2198.0
2022-03-14 11:00:00,126.32,126.8,126.14,126.71,1028.0,106.2349,106.6386,106.0835,106.5629,1028.0
2022-03-14 11:10:00,126.77,127.1,126.74,126.83,1803.0,106.6134,106.8909,106.5881,106.6638,1803.0
2022-03-14 11:20:00,126.56,126.56,125.39,125.39,1454.0,106.4368,106.4368,105.4528,105.4528,1454.0
2022-03-14 11:30:00,125.27,125.48,124.87,124.9,1300.0,105.3519,105.5285,105.0155,105.0407,1300.0
2022-03-14 11:40:00,125.01,125.17,124.61,124.76,800.0,105.1332,105.2678,104.7968,104.923,800.0
2022-03-14 11:50:00,124.45,125.24,123.95,125.24,2287.0,104.6623,105.3266,104.2418,105.3266,2287.0
2022-03-14 12:00:00,125.3,126.0,124.98,126.0,3200.0,105.3771,105.9658,105.108,105.9658,3200.0
2022-03-14 12:10:00,126.19,126.8,125.93,126.8,3753.0,106.1256,106.6386,105.9069,106.6386,3753.0
2022-03-14 12:20:00,126.66,126.75,125.93,126.33,2005.0,106.5209,106.5966,105.9069,106.2433,2005.0
2022-03-14 12:30:00,126.13,127.0,126.08,126.92,600.0,106.0751,106.8068,106.0331,106.7395,600.0
2022-03-14 12:40:00,127.06,127.48,127.06,127.25,3205.0,106.8573,107.2105,106.8573,107.0171,3205.0
2022-03-14 12:50:00,127.41,127.55,127.36,127.41,2064.0,107.1516,107.2694,107.1096,107.1516,2064.0
2022-03-14 13:00:00,127.12,127.2,127.12,127.14,315.0,106.9077,106.975,106.9077,106.9245,315.0
2022-03-14 13:10:00,127.38,128.0,127.18,127.86,1824.0,107.1264,107.6478,106.9582,107.5301,1824.0
2022-03-14 13:20:00,127.75,127.75,127.5,127.5,415.0,107.4376,107.4376,107.2273,107.2273,415.0
2022-03-14 13:30:00,127.42,127.42,127.2,127.2,1134.0,107.16,107.16,106.975,106.975,1134.0
2022-03-14 13:40:00,127.02,127.14,126.61,126.61,1200.0,106.8236,106.9245,106.4788,106.4788,1200.0
2022-03-14 13:50:00,126.25,126.66,126.1,126.63,800.0,106.1761,106.5209,106.0499,106.4956,800.0
2022-03-14 14:00:00,126.71,126.71,126.13,126.13,500.0,106.5629,106.5629,106.0751,106.0751,500.0
2022-03-14 14:10:00,126.3,126.43,126.28,126.31,900.0,106.2181,106.3274,106.2013,106.2265,900.0
2022-03-14 14:20:00,126.35,126.85,126.28,126.46,900.0,106.2602,106.6807,106.2013,106.3527,900.0
2022-03-14 14:30:00,126.47,126.55,126.18,126.18,1546.0,106.3611,106.4284,106.1172,106.1172,1546.0
2022-03-14 14:40:00,125.87,125.92,125.61,125.61,631.0,105.8565,105.8985,105.6378,105.6378,631.0
2022-03-14 14:50:00,125.56,125.58,124.96,125.35,1300.0,105.5958,105.6126,105.0912,105.4192,1300.0
2022-03-14 15:00:00,125.45,125.87,125.45,125.74,500.0,105.5033,105.8565,105.5033,105.7471,500.0
2022-03-14 15:10:00,125.86,125.86,125.55,125.66,1000.0,105.8481,105.8481,105.5874,105.6799,1000.0
2022-03-14 15:20:00,125.61,125.86,125.61,125.72,1300.0,105.6378,105.8481,105.6378,105.7303,1300.0
2022-03-14 15:30:00,125.82,125.82,125.43,125.62,3088.0,105.8144,105.8144,105.4864,105.6462,3088.0
2022-03-14 15:40:00,125.74,126.0,125.6,126.0,11178.0,105.7471,105.9658,105.6294,105.9658,11178.0
2022-03-14 15:50:00,126.0,126.46,125.85,126.14,15970.0,105.9658,106.3527,105.8397,106.0835,15970.0
2022-03-15 09:30:00,120.8,122.08,119.5,121.79,14728.0,101.5926,102.6691,100.4993,102.4252,14728.0
2022-03-15 09:40:00,122.31,122.61,120.45,120.5,4792.0,102.8625,103.1148,101.2983,101.3403,4792.0
2022-03-15 09:50:00,120.05,120.62,119.63,120.34,5791.0,100.9619,101.4412,100.6086,101.2058,5791.0
2022-03-15 10:00:00,120.1,120.56,120.0,120.16,2300.0,101.0039,101.3908,100.9198,101.0544,2300.0
2022-03-15 10:10:00,120.12,120.17,119.88,120.16,1900.0,101.0207,101.0628,100.8189,101.0544,1900.0
2022-03-15 10:20:00,120.43,121.42,120.4,121.2,3571.0,101.2814,102.114,101.2562,101.929,3571.0
2022-03-15 10:30:00,121.47,122.01,121.23,121.89,3910.0,102.1561,102.6102,101.9542,102.5093,3910.0
2022-03-15 10:40:00,122.17,122.77,122.17,122.7,3089.0,102.7448,103.2494,102.7448,103.1905,3089.0
2022-03-15 10:50:00,122.15,122.3,121.7,121.79,2179.0,102.728,102.8541,102.3495,102.4252,2179.0
2022-03-15 11:00:00,121.54,121.78,121.46,121.5,1300.0,102.215,102.4168,102.1477,102.1813,1300.0
2022-03-15 11:10:00,121.73,122.21,121.73,122.21,700.0,102.3747,102.7784,102.3747,102.7784,700.0
2022-03-15 11:20:00,122.54,122.56,121.97,122.23,1774.0,103.056,103.0728,102.5766,102.7952,1774.0
2022-03-15 11:30:00,122.39,122.8,122.39,122.8,1400.0,102.9298,103.2746,102.9298,103.2746,1400.0
2022-03-15 11:40:00,122.85,123.71,122.85,123.43,1668.0,103.3167,104.0399,103.3167,103.8044,1668.0
2022-03-15 11:50:00,123.54,124.27,123.54,124.27,2352.0,103.897,104.5109,103.897,104.5109,2352.0
2022-03-15 12:00:00,124.39,124.57,124.3,124.38,525.0,104.6118,104.7632,104.5361,104.6034,525.0
2022-03-15 12:10:00,124.5,124.87,124.41,124.86,2000.0,104.7043,105.0155,104.6286,105.0071,2000.0
2022-03-15 12:20:00,124.85,125.31,124.85,125.3,2993.0,104.9987,105.3855,104.9987,105.3771,2993.0
2022-03-15 12:30:00,125.2,125.31,124.86,124.95,1600.0,105.293,105.3855,105.0071,105.0828,1600.0
2022-03-15 12:40:00,124.97,125.1,124.45,124.66,1950.0,105.0996,105.2089,104.6623,104.8389,1950.0
2022-03-15 12:50:00,124.71,125.43,124.71,125.39,1400.0,104.8809,105.4864,104.8809,105.4528,1400.0
2022-03-15 13:00:00,125.75,126.0,125.61,125.61,2805.0,105.7556,105.9658,105.6378,105.6378,2805.0
2022-03-15 13:10:00,125.4,125.4,124.54,124.54,700.0,105.4612,105.4612,104.738,104.738,700.0
2022-03-15 13:20:00,124.45,125.73,124.45,125.64,3900.0,104.6623,105.7387,104.6623,105.663,3900.0
2022-03-15 13:30:00,124.83,124.83,124.38,124.65,800.0,104.9818,104.9818,104.6034,104.8305,800.0
2022-03-15 13:40:00,124.35,124.71,124.35,124.71,800.0,104.5782,104.8809,104.5782,104.8809,800.0
2022-03-15 13:50:00,124.75,125.23,124.75,125.1,2155.0,104.9146,105.3182,104.9146,105.2089,2155.0
2022-03-15 14:00:00,125.13,125.33,125.09,125.32,500.0,105.2341,105.4023,105.2005,105.3939,500.0
2022-03-15 14:10:00,125.45,125.45,125.06,125.06,1419.0,105.5033,105.5033,105.1753,105.1753,1419.0
2022-03-15 14:20:00,124.95,125.44,124.9,125.44,1800.0,105.0828,105.4948,105.0407,105.4948,1800.0
2022-03-15 14:30:00,125.03,125.47,125.03,125.1,1750.0,105.15,105.5201,105.15,105.2089,1750.0
2022-03-15 14:40:00,124.97,124.99,124.89,124.99,846.0,105.0996,105.1164,105.0323,105.1164,846.0
2022-03-15 14:50:00,125.11,125.12,124.75,125.12,1611.0,105.2173,105.2257,104.9146,105.2257,1611.0
2022-03-15 15:00:00,125.04,125.4,125.01,125.25,1452.0,105.1584,105.4612,105.1332,105.3351,1452.0
2022-03-15 15:10:00,125.24,125.46,125.19,125.29,2300.0,105.3266,105.5117,105.2846,105.3687,2300.0
2022-03-15 15:20:00,125.28,125.4,125.18,125.4,2235.0,105.3603,105.4612,105.2762,105.4612,2235.0
2022-03-15 15:30:00,125.4,125.4,124.89,124.89,2400.0,105.4612,105.4612,105.0323,105.0323,2400.0
2022-03-15 15:40:00,124.87,124.88,124.17,124.38,3700.0,105.0155,105.0239,104.4268,104.6034,3700.0
2022-03-15 15:50:00,124.45,124.76,124.29,124.43,7705.0,104.6623,104.923,104.5277,104.6454,7705.0
2022-03-16 09:30:00,124.5,126.02,124.01,125.97,2808.0,104.7043,105.9826,104.2922,105.9406,2808.0
2022-03-16 09:40:00,126.02,126.3,125.65,125.77,1600.0,105.9826,106.2181,105.6715,105.7724,1600.0
2022-03-16 09:50:00,126.29,126.29,125.63,125.84,12237.0,106.2097,106.2097,105.6546,105.8312,12237.0
2022-03-16 10:00:00,126.44,126.54,126.0,126.0,1555.0,106.3358,106.4199,105.9658,105.9658,1555.0
2022-03-16 10:10:00,125.73,126.0,125.41,125.55,1800.0,105.7387,105.9658,105.4696,105.5874,1800.0
2022-03-16 10:20:00,125.01,125.31,125.01,125.1,800.0,105.1332,105.3855,105.1332,105.2089,800.0
2022-03-16 10:30:00,124.76,125.12,124.05,124.43,1500.0,104.923,105.2257,104.3259,104.6454,1500.0
2022-03-16 10:40:00,124.25,125.32,124.25,125.17,3145.0,104.4941,105.3939,104.4941,105.2678,3145.0
2022-03-16 10:50:00,125.23,125.23,124.98,124.98,3224.0,105.3182,105.3182,105.108,105.108,3224.0
2022-03-16 11:00:00,125.51,125.51,125.04,125.24,818.0,105.5537,105.5537,105.1584,105.3266,818.0
2022-03-16 11:10:00,125.1,125.2,124.38,124.52,4119.0,105.2089,105.293,104.6034,104.7211,4119.0
2022-03-16 11:20:00,125.05,125.28,125.0,125.28,807.0,105.1669,105.3603,105.1248,105.3603,807.0
2022-03-16 11:30:00,124.97,124.97,124.97,124.97,100.0,105.0996,105.0996,105.0996,105.0996,100.0
2022-03-16 11:40:00,125.43,125.65,125.22,125.65,811.0,105.4864,105.6715,105.3098,105.6715,811.0
2022-03-16 11:50:00,125.75,125.87,125.69,125.87,800.0,105.7556,105.8565,105.7051,105.8565,800.0
2022-03-16 12:00:00,125.85,126.39,125.69,126.39,1000.0,105.8397,106.2938,105.7051,106.2938,1000.0
2022-03-16 12:10:00,126.3,126.39,125.99,125.99,499.0,106.2181,106.2938,105.9574,105.9574,499.0
2022-03-16 12:20:00,125.97,126.3,125.97,126.3,800.0,105.9406,106.2181,105.9406,106.2181,800.0
2022-03-16 12:30:00,126.65,126.65,126.57,126.57,246.0,106.5125,106.5125,106.4452,106.4452,246.0
2022-03-16 12:40:00,126.5,126.51,126.12,126.23,994.0,106.3863,106.3947,106.0667,106.1592,994.0
2022-03-16 12:50:00,126.17,126.17,126.13,126.13,300.0,106.1088,106.1088,106.0751,106.0751,300.0
2022-03-16 13:00:00,126.32,126.32,125.98,126.09,911.0,106.2349,106.2349,105.949,106.0415,911.0
2022-03-16 13:10:00,125.8,125.88,125.8,125.88,300.0,105.7976,105.8649,105.7976,105.8649,300.0
2022-03-16 13:20:00,125.66,125.9,125.66,125.85,400.0,105.6799,105.8817,105.6799,105.8397,400.0
2022-03-16 13:30:00,125.84,125.84,125.66,125.66,300.0,105.8312,105.8312,105.6799,105.6799,300.0
2022-03-16 13:40:00,125.64,125.64,125.47,125.57,1301.0,105.663,105.663,105.5201,105.6042,1301.0
2022-03-16 13:50:00,125.63,125.65,125.34,125.54,1300.0,105.6546,105.6715,105.4107,105.5789,1300.0
2022-03-16 14:00:00,125.53,125.61,125.27,125.27,1100.0,105.5705,105.6378,105.3519,105.3519,1100.0
2022-03-16 14:10:00,125.17,125.51,125.06,125.43,1150.0,105.2678,105.5537,105.1753,105.4864,1150.0
2022-03-16 14:20:00,125.55,125.55,124.86,124.89,1400.0,105.5874,105.5874,105.0071,105.0323,1400.0
2022-03-16 14:30:00,124.06,124.06,123.36,123.54,1100.0,104.3343,104.3343,103.7456,103.897,1100.0
2022-03-16 14:40:00,124.43,124.88,124.43,124.7,3500.0,104.6454,105.0239,104.6454,104.8725,3500.0
2022-03-16 14:50:00,124.37,124.52,124.13,124.13,400.0,104.595,104.7211,104.3931,104.3931,400.0
2022-03-16 15:00:00,124.13,124.92,124.13,124.46,1406.0,104.3931,105.0575,104.3931,104.6707,1406.0
2022-03-16 15:10:00,124.75,124.87,124.52,124.81,800.0,104.9146,105.0155,104.7211,104.965,800.0
2022-03-16 15:20:00,125.13,125.17,124.72,124.81,800.0,105.2341,105.2678,104.8893,104.965,800.0
2022-03-16 15:30:00,124.94,125.05,124.87,124.99,1900.0,105.0743,105.1669,105.0155,105.1164,1900.0
2022-03-16 15:40:00,125.32,125.32,125.13,125.31,1471.0,105.3939,105.3939,105.2341,105.3855,1471.0
2022-03-16 15:50:00,125.24,125.98,125.24,125.67,8812.0,105.3266,105.949,105.3266,105.6883,8812.0
2022-03-17 09:30:00,129.32,131.35,129.19,131.26,6422.0,108.7579,110.4651,108.6486,110.3895,6422.0
2022-03-17 09:40:00,130.99,131.54,130.4,130.55,1800.0,110.1624,110.6249,109.6662,109.7924,1800.0
2022-03-17 09:50:00,129.42,129.8,129.25,129.42,3700.0,108.842,109.1616,108.6991,108.842,3700.0
2022-03-17 10:00:00,129.56,129.57,128.95,129.22,727.0,108.9598,108.9682,108.4468,108.6738,727.0
2022-03-17 10:10:00,129.83,130.66,129.83,130.66,1100.0,109.1868,109.8849,109.1868,109.8849,1100.0
2022-03-17 10:20:00,130.0,130.4,130.0,130.19,1200.0,109.3298,109.6662,109.3298,109.4896,1200.0
2022-03-17 10:30:00,130.07,130.15,129.78,130.09,1000.0,109.3887,109.456,109.1448,109.4055,1000.0
2022-03-17 10:40:00,129.9,130.33,129.85,130.33,6115.0,109.2457,109.6073,109.2037,109.6073,6115.0
2022-03-17 10:50:00,130.21,130.72,130.21,130.72,2128.0,109.5064,109.9353,109.5064,109.9353,2128.0
2022-03-17 11:00:00,130.5,130.71,130.39,130.39,1319.0,109.7503,109.9269,109.6578,109.6578,1319.0
2022-03-17 11:10:00,130.51,131.23,130.5,131.21,1300.0,109.7587,110.3642,109.7503,110.3474,1300.0
2022-03-17 11:20:00,131.29,131.4,131.14,131.3,1320.0,110.4147,110.5072,110.2885,110.4231,1320.0
2022-03-17 11:30:00,131.76,131.76,131.5,131.53,750.0,110.81,110.81,110.5913,110.6165,750.0
2022-03-17 11:40:00,131.84,132.45,131.84,132.45,2583.0,110.8772,111.3902,110.8772,111.3902,2583.0
2022-03-17 11:50:00,132.82,133.19,132.82,133.19,1388.0,111.7014,112.0126,111.7014,112.0126,1388.0
2022-03-17 12:00:00,133.22,133.22,133.0,133.22,312.0,112.0378,112.0378,111.8528,112.0378,312.0
2022-03-17 12:10:00,133.25,133.26,132.77,132.77,2192.0,112.063,112.0715,111.6594,111.6594,2192.0
2022-03-17 12:20:00,132.94,133.02,132.92,133.02,900.0,111.8023,111.8696,111.7855,111.8696,900.0
2022-03-17 12:30:00,132.98,132.99,132.48,132.57,1623.0,111.836,111.8444,111.4155,111.4912,1623.0
2022-03-17 12:40:00,132.5,132.5,132.4,132.48,780.0,111.4323,111.4323,111.3482,111.4155,780.0
2022-03-17 12:50:00,132.65,132.65,132.07,132.07,1207.0,111.5584,111.5584,111.0707,111.0707,1207.0
2022-03-17 13:00:00,132.19,132.77,132.11,132.77,800.0,111.1716,111.6594,111.1043,111.6594,800.0
2022-03-17 13:10:00,132.88,132.99,132.82,132.82,1050.0,111.7519,111.8444,111.7014,111.7014,1050.0
2022-03-17 13:20:00,132.95,132.95,132.56,132.56,934.0,111.8107,111.8107,111.4828,111.4828,934.0
2022-03-17 13:30:00,132.6,132.68,132.06,132.68,2095.0,111.5164,111.5837,111.0623,111.5837,2095.0
2022-03-17 13:40:00,132.81,132.81,132.7,132.8,400.0,111.693,111.693,111.6005,111.6846,400.0
2022-03-17 13:50:00,132.9,133.08,132.9,132.91,1900.0,111.7687,111.9201,111.7687,111.7771,1900.0
2022-03-17 14:00:00,132.83,132.88,132.72,132.72,300.0,111.7098,111.7519,111.6173,111.6173,300.0
2022-03-17 14:10:00,132.82,132.95,132.45,132.87,800.0,111.7014,111.8107,111.3902,111.7435,800.0
2022-03-17 14:20:00,133.0,133.12,132.98,133.02,1682.0,111.8528,111.9537,111.836,111.8696,1682.0
2022-03-17 14:30:00,132.99,133.25,132.86,132.91,2818.0,111.8444,112.063,111.7351,111.7771,2818.0
2022-03-17 14:40:00,132.8,133.23,132.74,133.23,1276.0,111.6846,112.0462,111.6341,112.0462,1276.0
2022-03-17 14:50:00,133.41,133.49,133.36,133.36,1015.0,112.1976,112.2649,112.1556,112.1556,1015.0
2022-03-17 15:00:00,133.57,133.81,133.57,133.61,2105.0,112.3322,112.534,112.3322,112.3658,2105.0
2022-03-17 15:10:00,133.68,133.68,133.34,133.5,1915.0,112.4247,112.4247,112.1387,112.2733,1915.0
2022-03-17 15:20:00,133.36,133.7,133.2,133.67,1600.0,112.1556,112.4415,112.021,112.4163,1600.0
2022-03-17 15:30:00,133.66,133.9,133.64,133.89,4403.0,112.4079,112.6097,112.391,112.6013,4403.0
2022-03-17 15:40:00,133.93,134.44,133.93,134.29,8471.0,112.6349,113.0638,112.6349,112.9377,8471.0
2022-03-17 15:50:00,134.24,134.82,133.69,133.83,19325.0,112.8956,113.3834,112.4331,112.5508,19325.0
2022-03-18 09:30:00,133.52,133.69,133.0,133.11,1970.0,112.2901,112.4331,111.8528,111.9453,1970.0
2022-03-18 09:40:00,133.6,134.12,133.49,133.67,8724.0,112.3574,112.7947,112.2649,112.4163,8724.0
2022-03-18 09:50:00,133.89,134.56,133.89,134.4,900.0,112.6013,113.1648,112.6013,113.0302,900.0
2022-03-18 10:00:00,133.74,134.72,133.74,134.72,1682.0,112.4751,113.2993,112.4751,113.2993,1682.0
2022-03-18 10:10:00,134.61,134.63,133.8,133.8,3900.0,113.2068,113.2236,112.5256,112.5256,3900.0
2022-03-18 10:20:00,134.01,134.29,133.65,133.94,4250.0,112.7022,112.9377,112.3994,112.6433,4250.0
2022-03-18 10:30:00,133.74,134.05,133.63,133.63,1944.0,112.4751,112.7358,112.3826,112.3826,1944.0
2022-03-18 10:40:00,133.67,134.57,133.67,134.49,1479.0,112.4163,113.1732,112.4163,113.1059,1479.0
2022-03-18 10:50:00,134.18,134.57,134.16,134.16,1219.0,112.8452,113.1732,112.8284,112.8284,1219.0
2022-03-18 11:00:00,134.3,134.3,133.71,133.71,1200.0,112.9461,112.9461,112.4499,112.4499,1200.0
2022-03-18 11:10:00,134.07,134.41,133.92,134.4,700.0,112.7527,113.0386,112.6265,113.0302,700.0
2022-03-18 11:20:00,134.31,134.31,133.81,133.92,1000.0,112.9545,112.9545,112.534,112.6265,1000.0
2022-03-18 11:30:00,134.03,134.28,134.0,134.05,1600.0,112.719,112.9293,112.6938,112.7358,1600.0
2022-03-18 11:40:00,133.98,134.19,133.85,134.09,741.0,112.677,112.8536,112.5676,112.7695,741.0
2022-03-18 11:50:00,134.04,134.23,133.93,134.23,1000.0,112.7274,112.8872,112.6349,112.8872,1000.0
2022-03-18 12:00:00,134.01,134.56,134.01,134.56,743.0,112.7022,113.1648,112.7022,113.1648,743.0
2022-03-18 12:10:00,134.4,134.74,134.4,134.72,500.0,113.0302,113.3161,113.0302,113.2993,500.0
2022-03-18 12:20:00,134.86,134.86,134.73,134.73,636.0,113.4171,113.4171,113.3077,113.3077,636.0
2022-03-18 12:30:00,134.75,135.14,134.75,135.14,1324.0,113.3245,113.6525,113.3245,113.6525,1324.0
2022-03-18 12:40:00,135.01,135.17,134.88,134.88,400.0,113.5432,113.6778,113.4339,113.4339,400.0
2022-03-18 12:50:00,135.05,135.06,134.82,135.06,600.0,113.5768,113.5853,113.3834,113.5853,600.0
2022-03-18 13:00:00,135.11,135.32,135.11,135.27,1400.0,113.6273,113.8039,113.6273,113.7619,1400.0
2022-03-18 13:10:00,135.33,135.45,135.0,135.05,3450.0,113.8123,113.9132,113.5348,113.5768,3450.0
2022-03-18 13:20:00,134.97,135.01,134.76,134.76,3338.0,113.5096,113.5432,113.333,113.333,3338.0
2022-03-18 13:30:00,134.76,134.8,134.37,134.37,400.0,113.333,113.3666,113.005,113.005,400.0
2022-03-18 13:40:00,134.26,134.29,133.98,134.14,1503.0,112.9125,112.9377,112.677,112.8115,1503.0
2022-03-18 13:50:00,134.05,134.06,133.55,133.79,1525.0,112.7358,112.7443,112.3153,112.5172,1525.0
2022-03-18 14:00:00,133.82,133.9,133.46,133.46,1230.0,112.5424,112.6097,112.2397,112.2397,1230.0
2022-03-18 14:10:00,133.41,133.57,133.25,133.35,3353.0,112.1976,112.3322,112.063,112.1471,3353.0
2022-03-18 14:20:00,133.22,133.34,133.15,133.34,1859.0,112.0378,112.1387,111.9789,112.1387,1859.0
2022-03-18 14:30:00,133.32,133.32,133.07,133.32,4082.0,112.1219,112.1219,111.9117,112.1219,4082.0
2022-03-18 14:40:00,133.43,133.43,133.26,133.26,600.0,112.2144,112.2144,112.0715,112.0715,600.0
2022-03-18 14:50:00,133.23,133.41,133.19,133.19,1100.0,112.0462,112.1976,112.0126,112.0126,1100.0
2022-03-18 15:00:00,132.83,132.88,132.83,132.88,425.0,111.7098,111.7519,111.7098,111.7519,425.0
2022-03-18 15:10:00,132.76,132.94,132.6,132.82,1923.0,111.651,111.8023,111.5164,111.7014,1923.0
2022-03-18 15:20:00,132.89,133.01,132.68,132.78,1855.0,111.7603,111.8612,111.5837,111.6678,1855.0
2022-03-18 15:30:00,132.74,132.91,132.49,132.54,4725.0,111.6341,111.7771,111.4239,111.4659,4725.0
2022-03-18 15:40:00,132.57,132.76,132.2,132.35,7935.0,111.4912,111.651,111.18,111.3061,7935.0
2022-03-18 15:50:00,132.72,132.92,131.09,131.49,17040.0,111.6173,111.7855,110.2465,110.5829,17040.0
2022-03-21 09:30:00,134.95,138.34,134.29,137.72,11946.0,113.4927,116.3437,112.9377,115.8223,11946.0
2022-03-21 09:40:00,137.99,140.21,137.68,140.05,10983.0,116.0494,117.9164,115.7887,117.7818,10983.0
2022-03-21 09:50:00,140.11,140.11,138.32,139.76,2101.0,117.8323,117.8323,116.3269,117.5379,2101.0
2022-03-21 10:00:00,139.61,140.01,139.12,139.76,1915.0,117.4118,117.7482,116.9997,117.5379,1915.0
2022-03-21 10:10:00,140.1,140.25,139.33,139.49,3387.0,117.8239,117.95,117.1763,117.3109,3387.0
2022-03-21 10:20:00,139.37,140.4,139.37,140.25,3201.0,117.21,118.0762,117.21,117.95,3201.0
2022-03-21 10:30:00,139.86,140.19,139.6,139.95,2038.0,117.622,117.8996,117.4034,117.6977,2038.0
2022-03-21 10:40:00,139.7,140.08,139.62,139.95,1600.0,117.4875,117.8071,117.4202,117.6977,1600.0
2022-03-21 10:50:00,139.86,139.99,139.5,139.64,3371.0,117.622,117.7314,117.3193,117.437,3371.0
2022-03-21 11:00:00,139.67,139.99,139.54,139.99,8289.0,117.4623,117.7314,117.3529,117.7314,8289.0
2022-03-21 11:10:00,140.04,140.08,139.55,139.58,2892.0,117.7734,117.8071,117.3613,117.3866,2892.0
2022-03-21 11:20:00,139.24,139.24,138.05,138.15,2039.0,117.1006,117.1006,116.0998,116.1839,2039.0
2022-03-21 11:30:00,138.4,138.59,138.18,138.45,1800.0,116.3942,116.554,116.2092,116.4362,1800.0
2022-03-21 11:40:00,138.65,138.8,138.48,138.8,1566.0,116.6044,116.7306,116.4615,116.7306,1566.0
2022-03-21 11:50:00,138.61,138.64,138.48,138.48,900.0,116.5708,116.596,116.4615,116.4615,900.0
2022-03-21 12:00:00,138.34,138.84,138.15,138.84,1252.0,116.3437,116.7642,116.1839,116.7642,1252.0
2022-03-21 12:10:00,138.9,139.3,138.9,139.25,1246.0,116.8147,117.1511,116.8147,117.109,1246.0
2022-03-21 12:20:00,139.17,139.17,138.94,139.12,1070.0,117.0418,117.0418,116.8483,116.9997,1070.0
2022-03-21 12:30:00,138.75,138.97,138.47,138.47,1600.0,116.6885,116.8736,116.4531,116.4531,1600.0
2022-03-21 12:40:00,138.53,138.75,138.29,138.29,1440.0,116.5035,116.6885,116.3017,116.3017,1440.0
2022-03-21 12:50:00,138.22,138.32,137.37,137.51,1300.0,116.2428,116.3269,115.528,115.6457,1300.0
2022-03-21 13:00:00,137.49,137.55,137.03,137.04,700.0,115.6289,115.6793,115.242,115.2504,700.0
2022-03-21 13:10:00,137.32,137.32,136.94,137.2,1100.0,115.4859,115.4859,115.1663,115.385,1100.0
2022-03-21 13:20:00,137.13,137.49,137.13,137.49,555.0,115.3261,115.6289,115.3261,115.6289,555.0
2022-03-21 13:30:00,137.72,138.33,137.72,138.21,1131.0,115.8223,116.3353,115.8223,116.2344,1131.0
2022-03-21 13:40:00,138.04,138.1,137.99,138.05,1548.0,116.0914,116.1419,116.0494,116.0998,1548.0
2022-03-21 13:50:00,137.96,138.41,137.96,138.4,700.0,116.0241,116.4026,116.0241,116.3942,700.0
2022-03-21 14:00:00,138.36,138.7,138.31,138.7,632.0,116.3605,116.6465,116.3185,116.6465,632.0
2022-03-21 14:10:00,138.64,138.64,138.41,138.58,1361.0,116.596,116.596,116.4026,116.5456,1361.0
2022-03-21 14:20:00,138.69,138.82,138.67,138.82,900.0,116.6381,116.7474,116.6213,116.7474,900.0
2022-03-21 14:30:00,138.93,139.6,138.92,139.42,2717.0,116.8399,117.4034,116.8315,117.252,2717.0
2022-03-21 14:40:00,139.6,139.68,139.22,139.22,4950.0,117.4034,117.4707,117.0838,117.0838,4950.0
2022-03-21 14:50:00,139.11,139.51,138.87,138.87,900.0,116.9913,117.3277,116.7895,116.7895,900.0
2022-03-21 15:00:00,138.6,138.75,138.59,138.75,600.0,116.5624,116.6885,116.554,116.6885,600.0
2022-03-21 15:10:00,139.0,139.78,139.0,139.77,1440.0,116.8988,117.5548,116.8988,117.5464,1440.0
2022-03-21 15:20:00,139.8,139.93,139.62,139.93,2600.0,117.5716,117.6809,117.4202,117.6809,2600.0
2022-03-21 15:30:00,139.83,139.93,139.58,139.76,3400.0,117.5968,117.6809,117.3866,117.5379,3400.0
2022-03-21 15:40:00,139.71,139.89,139.59,139.64,3600.0,117.4959,117.6473,117.395,117.437,3600.0
2022-03-21 15:50:00,139.95,140.15,139.39,139.86,12487.0,117.6977,117.8659,117.2268,117.622,12487.0
2022-03-22 09:30:00,139.27,139.44,138.09,138.99,4732.0,117.1259,117.2688,116.1335,116.8904,4732.0
2022-03-22 09:40:00,138.95,139.27,138.57,138.57,532.0,116.8567,117.1259,116.5372,116.5372,532.0
2022-03-22 09:50:00,139.1,139.17,138.9,139.03,3212.0,116.9829,117.0418,116.8147,116.924,3212.0
2022-03-22 10:00:00,138.6,138.6,137.48,138.26,5950.0,116.5624,116.5624,115.6205,116.2764,5950.0
2022-03-22 10:10:00,138.18,138.4,137.63,137.88,2289.0,116.2092,116.3942,115.7466,115.9569,2289.0
2022-03-22 10:20:00,137.85,137.97,137.59,137.72,1600.0,115.9316,116.0326,115.713,115.8223,1600.0
2022-03-22 10:30:00,137.55,137.55,136.83,137.4,2500.0,115.6793,115.6793,115.0738,115.5532,2500.0
2022-03-22 10:40:00,137.69,137.88,137.35,137.74,1100.0,115.7971,115.9569,115.5111,115.8391,1100.0
2022-03-22 10:50:00,137.73,137.87,137.64,137.84,1800.0,115.8307,115.9485,115.755,115.9232,1800.0
2022-03-22 11:00:00,137.88,138.15,137.71,137.71,700.0,115.9569,116.1839,115.8139,115.8139,700.0
2022-03-22 11:10:00,137.11,137.51,137.11,137.3,1162.0,115.3093,115.6457,115.3093,115.4691,1162.0
2022-03-22 11:20:00,137.37,137.6,137.28,137.37,2302.0,115.528,115.7214,115.4523,115.528,2302.0
2022-03-22 11:30:00,136.77,136.99,136.46,136.99,972.0,115.0234,115.2084,114.7627,115.2084,972.0
2022-03-22 11:40:00,136.92,136.92,136.32,136.36,1600.0,115.1495,115.1495,114.6449,114.6786,1600.0
2022-03-22 11:50:00,136.26,136.26,135.91,136.24,1600.0,114.5945,114.5945,114.3001,114.5776,1600.0
2022-03-22 12:00:00,136.04,136.24,135.9,136.18,1400.0,114.4094,114.5776,114.2917,114.5272,1400.0
2022-03-22 12:10:00,136.29,136.29,136.06,136.06,900.0,114.6197,114.6197,114.4263,114.4263,900.0
2022-03-22 12:20:00,136.03,136.12,135.88,136.12,1821.0,114.401,114.4767,114.2749,114.4767,1821.0
2022-03-22 12:30:00,135.85,136.02,135.85,135.98,1307.0,114.2496,114.3926,114.2496,114.359,1307.0
2022-03-22 12:40:00,135.9,136.19,135.87,136.19,1900.0,114.2917,114.5356,114.2665,114.5356,1900.0
2022-03-22 12:50:00,136.29,136.7,136.29,136.7,1400.0,114.6197,114.9645,114.6197,114.9645,1400.0
2022-03-22 13:00:00,136.67,136.85,136.37,136.85,1500.0,114.9393,115.0906,114.687,115.0906,1500.0
2022-03-22 13:10:00,136.77,136.93,136.77,136.89,1400.0,115.0234,115.1579,115.0234,115.1243,1400.0
2022-03-22 13:20:00,137.0,137.07,136.7,137.03,1868.0,115.2168,115.2757,114.9645,115.242,1868.0
2022-03-22 13:30:00,137.98,137.99,137.87,137.97,400.0,116.041,116.0494,115.9485,116.0326,400.0
2022-03-22 13:40:00,138.11,138.11,137.31,137.41,1800.0,116.1503,116.1503,115.4775,115.5616,1800.0
2022-03-22 13:50:00,137.48,137.78,137.18,137.51,2252.0,115.6205,115.8728,115.3682,115.6457,2252.0
2022-03-22 14:00:00,137.54,137.56,137.44,137.46,800.0,115.6709,115.6878,115.5868,115.6037,800.0
2022-03-22 14:10:00,137.55,137.61,137.42,137.42,400.0,115.6793,115.7298,115.57,115.57,400.0
2022-03-22 14:20:00,137.45,137.49,137.1,137.19,1000.0,115.5952,115.6289,115.3009,115.3766,1000.0
2022-03-22 14:30:00,137.21,137.21,137.21,137.21,200.0,115.3934,115.3934,115.3934,115.3934,200.0
2022-03-22 14:40:00,137.27,137.37,137.18,137.26,1300.0,115.4439,115.528,115.3682,115.4355,1300.0
2022-03-22 14:50:00,137.21,137.3,137.18,137.2,1200.0,115.3934,115.4691,115.3682,115.385,1200.0
2022-03-22 15:00:00,136.87,136.96,136.8,136.8,1743.0,115.1075,115.1832,115.0486,115.0486,1743.0
2022-03-22 15:10:00,136.76,136.98,136.73,136.73,1395.0,115.015,115.2,114.9897,114.9897,1395.0
2022-03-22 15:20:00,136.72,136.8,136.64,136.67,2153.0,114.9813,115.0486,114.914,114.9393,2153.0
2022-03-22 15:30:00,136.6,137.5,136.6,137.39,3625.0,114.8804,115.6373,114.8804,115.5448,3625.0
2022-03-22 15:40:00,137.37,137.5,137.3,137.5,2100.0,115.528,115.6373,115.4691,115.6373,2100.0
2022-03-22 15:50:00,137.41,137.49,137.16,137.33,6900.0,115.5616,115.6289,115.3514,115.4943,6900.0
2022-03-23 09:30:00,140.65,141.51,140.26,141.18,4544.0,118.2864,119.0097,117.9584,118.7322,4544.0
2022-03-23 09:40:00,140.85,141.0,139.75,140.04,1439.0,118.4546,118.5808,117.5295,117.7734,1439.0
2022-03-23 09:50:00,139.29,139.29,138.66,138.66,1803.0,117.1427,117.1427,116.6128,116.6128,1803.0
2022-03-23 10:00:00,139.69,139.75,139.51,139.75,300.0,117.4791,117.5295,117.3277,117.5295,300.0
2022-03-23 10:10:00,139.57,139.57,139.2,139.35,600.0,117.3782,117.3782,117.067,117.1931,600.0
2022-03-23 10:20:00,139.27,140.0,139.17,140.0,800.0,117.1259,117.7398,117.0418,117.7398,800.0
2022-03-23 10:30:00,140.03,140.18,139.91,140.1,2960.0,117.765,117.8912,117.6641,117.8239,2960.0
2022-03-23 10:40:00,140.0,140.35,140.0,140.19,1000.0,117.7398,118.0341,117.7398,117.8996,1000.0
2022-03-23 10:50:00,140.35,140.41,140.08,140.1,1400.0,118.0341,118.0846,117.8071,117.8239,1400.0
2022-03-23 11:00:00,139.97,140.09,139.48,139.54,1230.0,117.7146,117.8155,117.3025,117.3529,1230.0
2022-03-23 11:10:00,139.77,139.79,139.72,139.72,415.0,117.5464,117.5632,117.5043,117.5043,415.0
2022-03-23 11:20:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:30:00,139.72,139.72,139.72,139.72,0.0,117.5043,117.5043,117.5043,117.5043,0.0
2022-03-23 11:40:00,140.01,140.11,140.01,140.11,1500.0,117.7482,117.8323,117.7482,117.8323,1500.0
2022-03-23 11:50:00,140.11,140.11,140.11,140.11,100.0,117.8323,117.8323,117.8323,117.8323,100.0
2022-03-23 12:00:00,140.13,140.28,140.01,140.25,1095.0,117.8491,117.9753,117.7482,117.95,1095.0
2022-03-23 12:10:00,140.24,140.54,140.14,140.54,1095.0,117.9416,118.1939,117.8575,118.1939,1095.0
2022-03-23 12:20:00,140.51,140.68,140.48,140.53,500.0,118.1687,118.3117,118.1435,118.1855,500.0
2022-03-23 12:30:00,140.55,140.72,140.55,140.71,1934.0,118.2023,118.3453,118.2023,118.3369,1934.0
2022-03-23 12:40:00,140.72,140.72,140.36,140.49,1800.0,118.3453,118.3453,118.0425,118.1519,1800.0
2022-03-23 12:50:00,140.43,140.44,140.33,140.41,700.0,118.1014,118.1098,118.0173,118.0846,700.0
2022-03-23 13:00:00,140.16,140.44,140.0,140.4,3631.0,117.8743,118.1098,117.7398,118.0762,3631.0
2022-03-23 13:10:00,140.3,140.3,140.06,140.21,500.0,117.9921,117.9921,117.7902,117.9164,500.0
2022-03-23 13:20:00,140.07,140.21,139.85,140.21,900.0,117.7987,117.9164,117.6136,117.9164,900.0
2022-03-23 13:30:00,140.02,140.15,139.81,140.15,880.0,117.7566,117.8659,117.58,117.8659,880.0
2022-03-23 13:40:00,140.13,140.13,140.02,140.02,1600.0,117.8491,117.8491,117.7566,117.7566,1600.0
2022-03-23 13:50:00,140.0,140.35,139.9,140.35,1159.0,117.7398,118.0341,117.6557,118.0341,1159.0
2022-03-23 14:00:00,140.5,140.72,140.43,140.72,1865.0,118.1603,118.3453,118.1014,118.3453,1865.0
2022-03-23 14:10:00,140.58,140.65,140.47,140.49,974.0,118.2276,118.2864,118.1351,118.1519,974.0
2022-03-23 14:20:00,140.48,141.04,140.43,141.0,1838.0,118.1435,118.6144,118.1014,118.5808,1838.0
2022-03-23 14:30:00,141.12,141.25,140.98,141.25,1939.0,118.6817,118.791,118.564,118.791,1939.0
2022-03-23 14:40:00,141.38,141.5,141.28,141.5,1863.0,118.9004,119.0013,118.8163,119.0013,1863.0
2022-03-23 14:50:00,141.42,141.56,141.36,141.53,1529.0,118.934,119.0517,118.8835,119.0265,1529.0
2022-03-23 15:00:00,141.43,142.09,141.43,142.09,3146.0,118.9424,119.4975,118.9424,119.4975,3146.0
2022-03-23 15:10:00,142.33,142.65,141.96,141.99,4210.0,119.6993,119.9684,119.3881,119.4134,4210.0
2022-03-23 15:20:00,141.99,142.4,141.99,142.33,3058.0,119.4134,119.7582,119.4134,119.6993,3058.0
2022-03-23 15:30:00,142.4,142.4,142.03,142.14,3107.0,119.7582,119.7582,119.447,119.5395,3107.0
2022-03-23 15:40:00,142.13,142.13,141.64,141.77,3880.0,119.5311,119.5311,119.119,119.2284,3880.0
2022-03-23 15:50:00,141.75,142.82,141.65,142.64,19104.0,119.2115,120.1114,119.1274,119.96,19104.0
2022-03-24 09:30:00,142.68,144.1,142.07,144.1,4739.0,119.9937,121.1879,119.4807,121.1879,4739.0
2022-03-24 09:40:00,144.19,144.56,144.1,144.56,4734.0,121.2636,121.5747,121.1879,121.5747,4734.0
2022-03-24 09:50:00,144.74,144.8,143.03,143.16,4000.0,121.7261,121.7766,120.288,120.3973,4000.0
2022-03-24 10:00:00,143.3,143.5,142.52,142.65,3000.0,120.5151,120.6833,119.8591,119.9684,3000.0
2022-03-24 10:10:00,142.88,142.88,142.35,142.38,2300.0,120.1619,120.1619,119.7161,119.7414,2300.0
2022-03-24 10:20:00,142.43,143.11,142.29,143.11,1900.0,119.7834,120.3553,119.6657,120.3553,1900.0
2022-03-24 10:30:00,143.04,143.29,142.81,143.05,1516.0,120.2964,120.5067,120.103,120.3048,1516.0
2022-03-24 10:40:00,142.82,143.59,142.82,143.35,1431.0,120.1114,120.759,120.1114,120.5571,1431.0
2022-03-24 10:50:00,143.39,143.77,143.19,143.77,1300.0,120.5908,120.9104,120.4226,120.9104,1300.0
2022-03-24 11:00:00,143.7,143.78,143.4,143.6,1800.0,120.8515,120.9188,120.5992,120.7674,1800.0
2022-03-24 11:10:00,143.62,143.66,143.49,143.6,1400.0,120.7842,120.8178,120.6749,120.7674,1400.0
2022-03-24 11:20:00,143.66,143.66,143.31,143.58,1708.0,120.8178,120.8178,120.5235,120.7506,1708.0
2022-03-24 11:30:00,143.51,143.65,143.29,143.36,1848.0,120.6917,120.8094,120.5067,120.5655,1848.0
2022-03-24 11:40:00,143.2,143.37,143.2,143.37,200.0,120.431,120.574,120.431,120.574,200.0
2022-03-24 11:50:00,142.86,142.86,142.86,142.86,100.0,120.145,120.145,120.145,120.145,100.0
2022-03-24 12:00:00,142.71,142.75,142.67,142.75,500.0,120.0189,120.0525,119.9853,120.0525,500.0
2022-03-24 12:10:00,142.72,142.72,142.72,142.72,100.0,120.0273,120.0273,120.0273,120.0273,100.0
2022-03-24 12:20:00,142.75,143.09,142.74,143.09,3287.0,120.0525,120.3385,120.0441,120.3385,3287.0
2022-03-24 12:30:00,142.95,143.14,142.92,143.14,432.0,120.2207,120.3805,120.1955,120.3805,432.0
2022-03-24 12:40:00,143.7,143.7,143.7,143.7,100.0,120.8515,120.8515,120.8515,120.8515,100.0
2022-03-24 12:50:00,143.32,143.58,143.32,143.5,354.0,120.5319,120.7506,120.5319,120.6833,354.0
2022-03-24 13:00:00,143.19,143.25,143.19,143.25,500.0,120.4226,120.473,120.4226,120.473,500.0
2022-03-24 13:10:00,143.34,143.65,143.32,143.55,426.0,120.5487,120.8094,120.5319,120.7253,426.0
2022-03-24 13:20:00,143.42,143.8,143.42,143.8,448.0,120.616,120.9356,120.616,120.9356,448.0
2022-03-24 13:30:00,143.85,143.85,143.74,143.74,300.0,120.9776,120.9776,120.8851,120.8851,300.0
2022-03-24 13:40:00,144.01,144.28,144.0,144.19,900.0,121.1122,121.3393,121.1038,121.2636,900.0
2022-03-24 13:50:00,144.06,144.06,143.68,143.68,348.0,121.1542,121.1542,120.8347,120.8347,348.0
2022-03-24 14:00:00,143.73,143.73,143.17,143.43,700.0,120.8767,120.8767,120.4058,120.6244,700.0
2022-03-24 14:10:00,143.31,143.31,143.25,143.28,600.0,120.5235,120.5235,120.473,120.4983,600.0
2022-03-24 14:20:00,143.31,143.48,143.25,143.25,821.0,120.5235,120.6665,120.473,120.473,821.0
2022-03-24 14:30:00,143.14,143.25,143.14,143.22,600.0,120.3805,120.473,120.3805,120.4478,600.0
2022-03-24 14:40:00,143.22,143.22,143.22,143.22,0.0,120.4478,120.4478,120.4478,120.4478,0.0
2022-03-24 14:50:00,141.87,141.87,141.44,141.62,1514.0,119.3125,119.3125,118.9508,119.1022,1514.0
2022-03-24 15:00:00,141.84,142.08,141.84,142.08,342.0,119.2872,119.4891,119.2872,119.4891,342.0
2022-03-24 15:10:00,142.25,142.25,142.25,142.25,100.0,119.632,119.632,119.632,119.632,100.0
2022-03-24 15:20:00,142.86,142.86,142.76,142.76,200.0,120.145,120.145,120.0609,120.0609,200.0
2022-03-24 15:30:00,142.81,142.81,142.5,142.66,960.0,120.103,120.103,119.8423,119.9768,960.0
2022-03-24 15:40:00,142.54,142.79,142.54,142.73,1600.0,119.8759,120.0862,119.8759,120.0357,1600.0
2022-03-24 15:50:00,142.92,143.15,142.84,143.15,5858.0,120.1955,120.3889,120.1282,120.3889,5858.0
2022-03-25 09:30:00,142.67,143.4,142.65,142.87,1000.0,119.9853,120.5992,119.9684,120.1535,1000.0
2022-03-25 09:40:00,143.02,143.49,142.92,143.49,2350.0,120.2796,120.6749,120.1955,120.6749,2350.0
2022-03-25 09:50:00,143.43,144.0,143.0,143.22,3815.0,120.6244,121.1038,120.2628,120.4478,3815.0
2022-03-25 10:00:00,143.28,143.36,143.03,143.03,1000.0,120.4983,120.5655,120.288,120.288,1000.0
2022-03-25 10:10:00,143.22,143.7,142.97,143.7,2890.0,120.4478,120.8515,120.2376,120.8515,2890.0
2022-03-25 10:20:00,143.69,143.83,143.43,143.45,900.0,120.8431,120.9608,120.6244,120.6412,900.0
2022-03-25 10:30:00,143.24,143.36,143.2,143.27,600.0,120.4646,120.5655,120.431,120.4899,600.0
2022-03-25 10:40:00,143.6,143.91,143.6,143.91,569.0,120.7674,121.0281,120.7674,121.0281,569.0
2022-03-25 10:50:00,143.83,144.51,143.83,144.51,700.0,120.9608,121.5327,120.9608,121.5327,700.0
2022-03-25 11:00:00,144.91,146.83,144.91,145.96,11954.0,121.8691,123.4838,121.8691,122.7521,11954.0
2022-03-25 11:10:00,145.8,146.6,145.58,146.6,836.0,122.6176,123.2904,122.4326,123.2904,836.0
2022-03-25 11:20:00,147.2,147.54,146.97,146.97,2729.0,123.795,124.0809,123.6015,123.6015,2729.0
2022-03-25 11:30:00,147.01,147.8,147.01,147.6,1425.0,123.6352,124.2996,123.6352,124.1314,1425.0
2022-03-25 11:40:00,147.78,147.9,147.3,147.48,2185.0,124.2828,124.3837,123.8791,124.0305,2185.0
2022-03-25 11:50:00,147.5,147.6,147.29,147.29,2059.0,124.0473,124.1314,123.8707,123.8707,2059.0
2022-03-25 12:00:00,147.05,147.25,146.96,147.04,1917.0,123.6688,123.837,123.5931,123.6604,1917.0
2022-03-25 12:10:00,146.81,147.58,146.81,147.58,2293.0,123.467,124.1146,123.467,124.1146,2293.0
2022-03-25 12:20:00,147.93,147.93,147.44,147.65,1323.0,124.4089,124.4089,123.9968,124.1734,1323.0
2022-03-25 12:30:00,147.5,147.5,147.1,147.1,2790.0,124.0473,124.0473,123.7109,123.7109,2790.0
2022-03-25 12:40:00,146.99,147.0,146.66,146.7,1100.0,123.6184,123.6268,123.3408,123.3745,1100.0
2022-03-25 12:50:00,146.69,146.72,146.45,146.45,915.0,123.3661,123.3913,123.1642,123.1642,915.0
2022-03-25 13:00:00,146.4,146.64,146.4,146.64,549.0,123.1222,123.324,123.1222,123.324,549.0
2022-03-25 13:10:00,146.67,146.68,146.5,146.68,873.0,123.3492,123.3577,123.2063,123.3577,873.0
2022-03-25 13:20:00,146.5,146.5,145.71,146.01,820.0,123.2063,123.2063,122.5419,122.7942,820.0
2022-03-25 13:30:00,146.32,146.32,146.21,146.21,200.0,123.0549,123.0549,122.9624,122.9624,200.0
2022-03-25 13:40:00,146.21,146.23,146.21,146.23,200.0,122.9624,122.9792,122.9624,122.9792,200.0
2022-03-25 13:50:00,146.33,146.61,146.32,146.61,300.0,123.0633,123.2988,123.0549,123.2988,300.0
2022-03-25 14:00:00,146.63,146.79,146.52,146.79,700.0,123.3156,123.4502,123.2231,123.4502,700.0
2022-03-25 14:10:00,146.82,146.82,146.5,146.5,450.0,123.4754,123.4754,123.2063,123.2063,450.0
2022-03-25 14:20:00,146.6,146.6,146.46,146.59,500.0,123.2904,123.2904,123.1726,123.282,500.0
2022-03-25 14:30:00,146.8,147.07,146.8,146.94,500.0,123.4586,123.6856,123.4586,123.5763,500.0
2022-03-25 14:40:00,146.72,146.92,146.72,146.92,700.0,123.3913,123.5595,123.3913,123.5595,700.0
2022-03-25 14:50:00,146.9,147.03,146.65,146.65,1003.0,123.5427,123.652,123.3324,123.3324,1003.0
2022-03-25 15:00:00,146.75,146.75,146.34,146.38,1438.0,123.4165,123.4165,123.0717,123.1054,1438.0
2022-03-25 15:10:00,146.4,146.64,146.4,146.57,1196.0,123.1222,123.324,123.1222,123.2651,1196.0
2022-03-25 15:20:00,146.6,146.72,146.54,146.55,1000.0,123.2904,123.3913,123.2399,123.2483,1000.0
2022-03-25 15:30:00,146.49,146.59,146.42,146.59,500.0,123.1979,123.282,123.139,123.282,500.0
2022-03-25 15:40:00,146.5,146.56,146.28,146.28,3000.0,123.2063,123.2567,123.0213,123.0213,3000.0
2022-03-25 15:50:00,146.48,146.61,146.32,146.47,3710.0,123.1895,123.2988,123.0549,123.181,3710.0
2022-03-28 09:30:00,142.02,142.02,139.5,140.3,6243.0,119.4386,119.4386,117.3193,117.9921,6243.0
2022-03-28 09:40:00,140.0,140.88,139.72,139.83,1784.0,117.7398,118.4799,117.5043,117.5968,1784.0
2022-03-28 09:50:00,139.39,140.29,139.39,140.24,1600.0,117.2268,117.9837,117.2268,117.9416,1600.0
2022-03-28 10:00:00,140.38,140.84,140.38,140.41,2853.0,118.0594,118.4462,118.0594,118.0846,2853.0
2022-03-28 10:10:00,140.59,141.96,140.59,141.63,1400.0,118.236,119.3881,118.236,119.1106,1400.0
2022-03-28 10:20:00,141.11,142.43,141.11,141.83,2618.0,118.6733,119.7834,118.6733,119.2788,2618.0
2022-03-28 10:30:00,141.9,142.39,141.87,142.01,1400.0,119.3377,119.7498,119.3125,119.4302,1400.0
2022-03-28 10:40:00,141.97,142.04,141.46,141.66,7428.0,119.3966,119.4554,118.9676,119.1358,7428.0
2022-03-28 10:50:00,141.71,141.71,141.15,141.27,900.0,119.1779,119.1779,118.7069,118.8079,900.0
2022-03-28 11:00:00,140.74,141.12,140.74,141.12,600.0,118.3621,118.6817,118.3621,118.6817,600.0
2022-03-28 11:10:00,140.7,141.01,140.69,140.99,883.0,118.3285,118.5892,118.3201,118.5724,883.0
2022-03-28 11:20:00,141.01,141.01,140.57,140.7,625.0,118.5892,118.5892,118.2192,118.3285,625.0
2022-03-28 11:30:00,140.96,141.1,140.66,140.66,1000.0,118.5471,118.6649,118.2948,118.2948,1000.0
2022-03-28 11:40:00,140.27,140.3,140.24,140.24,400.0,117.9669,117.9921,117.9416,117.9416,400.0
2022-03-28 11:50:00,140.4,140.4,140.3,140.3,500.0,118.0762,118.0762,117.9921,117.9921,500.0
2022-03-28 12:00:00,140.36,140.63,140.34,140.4,1600.0,118.0425,118.2696,118.0257,118.0762,1600.0
2022-03-28 12:10:00,140.46,140.58,140.3,140.3,1517.0,118.1266,118.2276,117.9921,117.9921,1517.0
2022-03-28 12:20:00,140.43,140.8,140.43,140.8,300.0,118.1014,118.4126,118.1014,118.4126,300.0
2022-03-28 12:30:00,141.02,141.02,140.74,140.74,500.0,118.5976,118.5976,118.3621,118.3621,500.0
2022-03-28 12:40:00,140.88,140.91,140.84,140.91,300.0,118.4799,118.5051,118.4462,118.5051,300.0
2022-03-28 12:50:00,140.71,140.78,140.66,140.66,1400.0,118.3369,118.3958,118.2948,118.2948,1400.0
2022-03-28 13:00:00,140.72,140.72,140.53,140.53,300.0,118.3453,118.3453,118.1855,118.1855,300.0
2022-03-28 13:10:00,140.12,140.12,140.12,140.12,100.0,117.8407,117.8407,117.8407,117.8407,100.0
2022-03-28 13:20:00,140.06,140.06,140.0,140.06,2675.0,117.7902,117.7902,117.7398,117.7902,2675.0
2022-03-28 13:30:00,140.1,140.12,139.97,140.12,300.0,117.8239,117.8407,117.7146,117.8407,300.0
2022-03-28 13:40:00,140.34,140.6,140.28,140.6,400.0,118.0257,118.2444,117.9753,118.2444,400.0
2022-03-28 13:50:00,140.54,140.64,140.48,140.63,1075.0,118.1939,118.278,118.1435,118.2696,1075.0
2022-03-28 14:00:00,140.54,140.59,140.4,140.4,700.0,118.1939,118.236,118.0762,118.0762,700.0
2022-03-28 14:10:00,140.4,140.4,140.4,140.4,0.0,118.0762,118.0762,118.0762,118.0762,0.0
2022-03-28 14:20:00,140.34,140.34,140.34,140.34,100.0,118.0257,118.0257,118.0257,118.0257,100.0
2022-03-28 14:30:00,140.85,141.13,140.85,141.13,1020.0,118.4546,118.6901,118.4546,118.6901,1020.0
2022-03-28 14:40:00,141.0,141.15,141.0,141.15,200.0,118.5808,118.7069,118.5808,118.7069,200.0
2022-03-28 14:50:00,141.12,141.12,140.78,140.78,200.0,118.6817,118.6817,118.3958,118.3958,200.0
2022-03-28 15:00:00,140.32,140.32,139.82,139.85,1900.0,118.0089,118.0089,117.5884,117.6136,1900.0
2022-03-28 15:10:00,139.93,139.93,139.35,139.35,2570.0,117.6809,117.6809,117.1931,117.1931,2570.0
2022-03-28 15:20:00,139.57,139.9,139.57,139.7,1720.0,117.3782,117.6557,117.3782,117.4875,1720.0
2022-03-28 15:30:00,139.58,139.7,139.57,139.64,2091.0,117.3866,117.4875,117.3782,117.437,2091.0
2022-03-28 15:40:00,139.76,140.02,139.65,140.02,1500.0,117.5379,117.7566,117.4454,117.7566,1500.0
2022-03-28 15:50:00,140.04,140.75,140.02,140.75,2179.0,117.7734,118.3705,117.7566,118.3705,2179.0
2022-03-29 09:30:00,135.83,136.22,134.48,134.48,3347.0,114.2328,114.5608,113.0975,113.0975,3347.0
2022-03-29 09:40:00,134.48,135.92,134.48,134.5,5567.0,113.0975,114.3085,113.0975,113.1143,5567.0
2022-03-29 09:50:00,134.28,135.02,133.37,135.02,3050.0,112.9293,113.5516,112.164,113.5516,3050.0
2022-03-29 10:00:00,135.34,135.39,133.68,133.68,4718.0,113.8207,113.8628,112.4247,112.4247,4718.0
2022-03-29 10:10:00,133.71,134.29,133.5,134.18,1709.0,112.4499,112.9377,112.2733,112.8452,1709.0
2022-03-29 10:20:00,134.49,135.41,134.21,135.26,6641.0,113.1059,113.8796,112.8704,113.7535,6641.0
2022-03-29 10:30:00,135.55,136.9,135.55,136.57,3378.0,113.9973,115.1327,113.9973,114.8552,3378.0
2022-03-29 10:40:00,136.58,137.02,136.51,136.61,2977.0,114.8636,115.2336,114.8047,114.8888,2977.0
2022-03-29 10:50:00,136.42,137.0,136.42,136.68,909.0,114.729,115.2168,114.729,114.9477,909.0
2022-03-29 11:00:00,136.66,136.66,136.23,136.42,500.0,114.9309,114.9309,114.5692,114.729,500.0
2022-03-29 11:10:00,136.4,136.43,135.88,135.88,500.0,114.7122,114.7374,114.2749,114.2749,500.0
2022-03-29 11:20:00,136.11,136.31,136.05,136.27,1600.0,114.4683,114.6365,114.4178,114.6029,1600.0
2022-03-29 11:30:00,136.79,136.79,136.54,136.64,600.0,115.0402,115.0402,114.8299,114.914,600.0
2022-03-29 11:40:00,136.36,136.36,136.14,136.18,498.0,114.6786,114.6786,114.4935,114.5272,498.0
2022-03-29 11:50:00,136.33,136.33,135.9,135.9,500.0,114.6533,114.6533,114.2917,114.2917,500.0
2022-03-29 12:00:00,136.02,136.05,135.5,135.5,1100.0,114.3926,114.4178,113.9553,113.9553,1100.0
2022-03-29 12:10:00,135.28,135.53,135.26,135.53,1015.0,113.7703,113.9805,113.7535,113.9805,1015.0
2022-03-29 12:20:00,135.7,135.73,135.58,135.64,900.0,114.1235,114.1487,114.0226,114.073,900.0
2022-03-29 12:30:00,136.1,136.48,136.1,136.48,900.0,114.4599,114.7795,114.4599,114.7795,900.0
2022-03-29 12:40:00,136.6,136.6,136.42,136.42,973.0,114.8804,114.8804,114.729,114.729,973.0
2022-03-29 12:50:00,136.49,136.49,136.25,136.25,472.0,114.7879,114.7879,114.586,114.586,472.0
2022-03-29 13:00:00,136.18,136.33,135.97,136.33,1256.0,114.5272,114.6533,114.3506,114.6533,1256.0
2022-03-29 13:10:00,136.49,137.13,136.49,137.13,900.0,114.7879,115.3261,114.7879,115.3261,900.0
2022-03-29 13:20:00,137.12,137.58,137.12,137.36,1600.0,115.3177,115.7046,115.3177,115.5196,1600.0
2022-03-29 13:30:00,137.48,137.78,137.48,137.77,500.0,115.6205,115.8728,115.6205,115.8644,500.0
2022-03-29 13:40:00,137.85,137.85,137.4,137.61,700.0,115.9316,115.9316,115.5532,115.7298,700.0
2022-03-29 13:50:00,137.63,137.99,137.57,137.97,500.0,115.7466,116.0494,115.6962,116.0326,500.0
2022-03-29 14:00:00,137.89,138.15,137.89,138.15,600.0,115.9653,116.1839,115.9653,116.1839,600.0
2022-03-29 14:10:00,138.12,138.55,138.12,138.55,500.0,116.1587,116.5203,116.1587,116.5203,500.0
2022-03-29 14:20:00,138.42,139.0,138.42,138.86,1300.0,116.411,116.8988,116.411,116.781,1300.0
2022-03-29 14:30:00,139.0,139.12,138.38,138.38,2070.0,116.8988,116.9997,116.3774,116.3774,2070.0
2022-03-29 14:40:00,138.42,138.77,138.39,138.77,2044.0,116.411,116.7054,116.3858,116.7054,2044.0
2022-03-29 14:50:00,138.75,138.76,138.37,138.56,1100.0,116.6885,116.6969,116.369,116.5287,1100.0
2022-03-29 15:00:00,138.56,138.69,138.42,138.65,1871.0,116.5287,116.6381,116.411,116.6044,1871.0
2022-03-29 15:10:00,138.75,138.92,138.68,138.92,900.0,116.6885,116.8315,116.6297,116.8315,900.0
2022-03-29 15:20:00,138.74,138.76,138.48,138.6,2876.0,116.6801,116.6969,116.4615,116.5624,2876.0
2022-03-29 15:30:00,138.57,138.83,138.47,138.68,1500.0,116.5372,116.7558,116.4531,116.6297,1500.0
2022-03-29 15:40:00,138.66,138.68,138.16,138.67,2265.0,116.6128,116.6297,116.1923,116.6213,2265.0
2022-03-29 15:50:00,138.74,138.92,138.57,138.74,4673.0,116.6801,116.8315,116.5372,116.6801,4673.0
2022-03-30 09:30:00,141.7,142.25,141.09,142.02,3465.0,119.1695,119.632,118.6565,119.4386,3465.0
2022-03-30 09:40:00,142.0,142.0,139.6,139.79,3796.0,119.4218,119.4218,117.4034,117.5632,3796.0
2022-03-30 09:50:00,140.23,140.5,139.57,139.64,767.0,117.9332,118.1603,117.3782,117.437,767.0
2022-03-30 10:00:00,140.11,140.23,139.7,140.23,600.0,117.8323,117.9332,117.4875,117.9332,600.0
2022-03-30 10:10:00,139.89,140.11,139.41,139.41,1400.0,117.6473,117.8323,117.2436,117.2436,1400.0
2022-03-30 10:20:00,139.16,139.29,139.07,139.29,2554.0,117.0333,117.1427,116.9577,117.1427,2554.0
2022-03-30 10:30:00,139.55,139.65,139.4,139.65,1238.0,117.3613,117.4454,117.2352,117.4454,1238.0
2022-03-30 10:40:00,139.68,140.3,139.68,140.3,1298.0,117.4707,117.9921,117.4707,117.9921,1298.0
2022-03-30 10:50:00,140.31,140.81,140.31,140.57,1791.0,118.0005,118.421,118.0005,118.2192,1791.0
2022-03-30 11:00:00,140.32,141.05,140.22,140.54,1540.0,118.0089,118.6228,117.9248,118.1939,1540.0
2022-03-30 11:10:00,140.28,140.28,140.14,140.14,600.0,117.9753,117.9753,117.8575,117.8575,600.0
2022-03-30 11:20:00,140.1,140.1,139.44,139.71,5739.0,117.8239,117.8239,117.2688,117.4959,5739.0
2022-03-30 11:30:00,139.8,140.06,139.8,140.05,700.0,117.5716,117.7902,117.5716,117.7818,700.0
2022-03-30 11:40:00,140.33,140.38,140.25,140.25,300.0,118.0173,118.0594,117.95,117.95,300.0
2022-03-30 11:50:00,140.48,140.63,140.31,140.37,2996.0,118.1435,118.2696,118.0005,118.051,2996.0
2022-03-30 12:00:00,140.38,140.38,139.79,139.79,2295.0,118.0594,118.0594,117.5632,117.5632,2295.0
2022-03-30 12:10:00,139.83,140.14,139.78,139.99,1526.0,117.5968,117.8575,117.5548,117.7314,1526.0
2022-03-30 12:20:00,139.52,139.52,139.52,139.52,100.0,117.3361,117.3361,117.3361,117.3361,100.0
2022-03-30 12:30:00,139.51,139.75,139.51,139.58,400.0,117.3277,117.5295,117.3277,117.3866,400.0
2022-03-30 12:40:00,139.28,139.28,138.95,138.96,1400.0,117.1343,117.1343,116.8567,116.8651,1400.0
2022-03-30 12:50:00,138.93,139.03,138.88,138.88,600.0,116.8399,116.924,116.7979,116.7979,600.0
2022-03-30 13:00:00,138.78,138.81,138.58,138.81,500.0,116.7138,116.739,116.5456,116.739,500.0
2022-03-30 13:10:00,139.25,139.31,139.25,139.31,300.0,117.109,117.1595,117.109,117.1595,300.0
2022-03-30 13:20:00,139.25,139.25,138.8,138.8,400.0,117.109,117.109,116.7306,116.7306,400.0
2022-03-30 13:30:00,138.83,138.83,138.83,138.83,100.0,116.7558,116.7558,116.7558,116.7558,100.0
2022-03-30 13:40:00,138.93,139.05,138.84,138.91,500.0,116.8399,116.9408,116.7642,116.8231,500.0
2022-03-30 13:50:00,138.88,139.01,138.84,138.91,900.0,116.7979,116.9072,116.7642,116.8231,900.0
2022-03-30 14:00:00,139.26,139.26,139.02,139.02,800.0,117.1174,117.1174,116.9156,116.9156,800.0
2022-03-30 14:10:00,138.95,138.95,138.81,138.89,500.0,116.8567,116.8567,116.739,116.8063,500.0
2022-03-30 14:20:00,139.19,139.19,139.18,139.18,200.0,117.0586,117.0586,117.0502,117.0502,200.0
2022-03-30 14:30:00,139.25,139.25,139.23,139.23,200.0,117.109,117.109,117.0922,117.0922,200.0
2022-03-30 14:40:00,139.11,139.19,139.11,139.19,200.0,116.9913,117.0586,116.9913,117.0586,200.0
2022-03-30 14:50:00,139.19,139.19,139.19,139.19,0.0,117.0586,117.0586,117.0586,117.0586,0.0
2022-03-30 15:00:00,138.65,138.65,138.65,138.65,100.0,116.6044,116.6044,116.6044,116.6044,100.0
2022-03-30 15:10:00,138.7,138.84,138.7,138.84,200.0,116.6465,116.7642,116.6465,116.7642,200.0
2022-03-30 15:20:00,138.5,138.52,138.37,138.52,642.0,116.4783,116.4951,116.369,116.4951,642.0
2022-03-30 15:30:00,138.66,138.72,138.53,138.72,400.0,116.6128,116.6633,116.5035,116.6633,400.0
2022-03-30 15:40:00,138.77,138.77,138.59,138.68,700.0,116.7054,116.7054,116.554,116.6297,700.0
2022-03-30 15:50:00,138.6,139.1,138.37,139.1,1967.0,116.5624,116.9829,116.369,116.9829,1967.0
2022-03-31 09:30:00,137.16,139.52,137.16,139.52,6715.0,115.3514,117.3361,115.3514,117.3361,6715.0
2022-03-31 09:40:00,139.88,140.1,139.73,140.1,1900.0,117.6389,117.8239,117.5127,117.8239,1900.0
2022-03-31 09:50:00,141.0,141.15,140.21,140.21,1200.0,118.5808,118.7069,117.9164,117.9164,1200.0
2022-03-31 10:00:00,139.5,139.52,138.9,139.52,2266.0,117.3193,117.3361,116.8147,117.3361,2266.0
2022-03-31 10:10:00,138.84,139.03,138.84,138.87,400.0,116.7642,116.924,116.7642,116.7895,400.0
2022-03-31 10:20:00,138.94,139.04,138.79,138.84,600.0,116.8483,116.9324,116.7222,116.7642,600.0
2022-03-31 10:30:00,139.07,140.14,139.07,140.14,433.0,116.9577,117.8575,116.9577,117.8575,433.0
2022-03-31 10:40:00,140.02,140.17,139.72,139.72,700.0,117.7566,117.8828,117.5043,117.5043,700.0
2022-03-31 10:50:00,139.33,140.09,139.33,140.09,400.0,117.1763,117.8155,117.1763,117.8155,400.0
2022-03-31 11:00:00,139.95,139.95,139.57,139.63,300.0,117.6977,117.6977,117.3782,117.4286,300.0
2022-03-31 11:10:00,139.77,139.9,139.54,139.87,1300.0,117.5464,117.6557,117.3529,117.6305,1300.0
2022-03-31 11:20:00,139.8,140.21,139.8,139.99,1200.0,117.5716,117.9164,117.5716,117.7314,1200.0
2022-03-31 11:30:00,140.15,140.15,139.98,139.99,600.0,117.8659,117.8659,117.723,117.7314,600.0
2022-03-31 11:40:00,140.25,140.45,140.25,140.25,603.0,117.95,118.1182,117.95,117.95,603.0
2022-03-31 11:50:00,140.46,140.46,140.37,140.39,427.0,118.1266,118.1266,118.051,118.0678,427.0
2022-03-31 12:00:00,140.5,140.5,140.36,140.36,300.0,118.1603,118.1603,118.0425,118.0425,300.0
2022-03-31 12:10:00,140.37,140.56,140.37,140.5,600.0,118.051,118.2107,118.051,118.1603,600.0
2022-03-31 12:20:00,140.64,140.64,140.42,140.42,615.0,118.278,118.278,118.093,118.093,615.0
2022-03-31 12:30:00,140.25,140.25,140.02,140.02,265.0,117.95,117.95,117.7566,117.7566,265.0
2022-03-31 12:40:00,140.11,140.49,140.11,140.21,500.0,117.8323,118.1519,117.8323,117.9164,500.0
2022-03-31 12:50:00,140.03,140.03,140.03,140.03,100.0,117.765,117.765,117.765,117.765,100.0
2022-03-31 13:00:00,140.26,140.26,140.24,140.24,300.0,117.9584,117.9584,117.9416,117.9416,300.0
2022-03-31 13:10:00,140.27,140.27,140.07,140.07,200.0,117.9669,117.9669,117.7987,117.7987,200.0
2022-03-31 13:20:00,140.22,140.27,140.22,140.22,700.0,117.9248,117.9669,117.9248,117.9248,700.0
2022-03-31 13:30:00,139.89,139.89,139.79,139.87,300.0,117.6473,117.6473,117.5632,117.6305,300.0
2022-03-31 13:40:00,140.0,140.13,140.0,140.13,474.0,117.7398,117.8491,117.7398,117.8491,474.0
2022-03-31 13:50:00,140.08,140.08,139.92,139.92,301.0,117.8071,117.8071,117.6725,117.6725,301.0
2022-03-31 14:00:00,139.37,139.71,139.37,139.71,300.0,117.21,117.4959,117.21,117.4959,300.0
2022-03-31 14:10:00,139.42,139.48,139.42,139.44,300.0,117.252,117.3025,117.252,117.2688,300.0
2022-03-31 14:20:00,139.3,139.3,139.3,139.3,200.0,117.1511,117.1511,117.1511,117.1511,200.0
2022-03-31 14:30:00,138.8,138.8,138.5,138.5,805.0,116.7306,116.7306,116.4783,116.4783,805.0
2022-03-31 14:40:00,138.3,138.3,137.81,138.08,300.0,116.3101,116.3101,115.898,116.1251,300.0
2022-03-31 14:50:00,138.44,138.44,138.34,138.34,300.0,116.4278,116.4278,116.3437,116.3437,300.0
2022-03-31 15:00:00,138.71,138.72,138.55,138.59,508.0,116.6549,116.6633,116.5203,116.554,508.0
2022-03-31 15:10:00,138.48,139.04,138.48,139.04,590.0,116.4615,116.9324,116.4615,116.9324,590.0
2022-03-31 15:20:00,138.82,138.9,138.66,138.68,934.0,116.7474,116.8147,116.6128,116.6297,934.0
2022-03-31 15:30:00,138.71,138.71,138.31,138.34,703.0,116.6549,116.6549,116.3185,116.3437,703.0
2022-03-31 15:40:00,138.35,138.35,137.48,137.48,1552.0,116.3521,116.3521,115.6205,115.6205,1552.0
2022-03-31 15:50:00,137.53,137.62,137.14,137.14,5362.0,115.6625,115.7382,115.3345,115.3345,5362.0
2022-04-01 09:30:00,136.57,138.71,136.57,138.71,900.0,114.8552,116.6549,114.8552,116.6549,900.0
2022-04-01 09:40:00,139.0,139.7,139.0,139.41,1963.0,116.8988,117.4875,116.8988,117.2436,1963.0
2022-04-01 09:50:00,139.69,140.48,139.63,140.27,2112.0,117.4791,118.1435,117.4286,117.9669,2112.0
2022-04-01 10:00:00,140.03,140.21,139.04,139.04,4400.0,117.765,117.9164,116.9324,116.9324,4400.0
2022-04-01 10:10:00,138.73,138.89,138.31,138.37,556.0,116.6717,116.8063,116.3185,116.369,556.0
2022-04-01 10:20:00,138.35,138.69,137.81,138.69,2438.0,116.3521,116.6381,115.898,116.6381,2438.0
2022-04-01 10:30:00,138.49,139.5,138.49,139.5,1000.0,116.4699,117.3193,116.4699,117.3193,1000.0
2022-04-01 10:40:00,139.69,139.69,139.05,139.52,948.0,117.4791,117.4791,116.9408,117.3361,948.0
2022-04-01 10:50:00,139.43,139.62,139.34,139.35,800.0,117.2604,117.4202,117.1847,117.1931,800.0
2022-04-01 11:00:00,139.34,139.49,139.28,139.33,558.0,117.1847,117.3109,117.1343,117.1763,558.0
2022-04-01 11:10:00,139.4,139.4,139.0,139.0,400.0,117.2352,117.2352,116.8988,116.8988,400.0
2022-04-01 11:20:00,139.07,139.6,139.07,139.6,1877.0,116.9577,117.4034,116.9577,117.4034,1877.0
2022-04-01 11:30:00,139.3,139.3,138.5,138.7,1761.0,117.1511,117.1511,116.4783,116.6465,1761.0
2022-04-01 11:40:00,138.26,138.31,138.26,138.31,700.0,116.2764,116.3185,116.2764,116.3185,700.0
2022-04-01 11:50:00,138.12,138.29,138.12,138.14,1600.0,116.1587,116.3017,116.1587,116.1755,1600.0
2022-04-01 12:00:00,138.17,138.17,137.87,138.06,1033.0,116.2008,116.2008,115.9485,116.1082,1033.0
2022-04-01 12:10:00,138.21,138.21,137.84,137.9,1855.0,116.2344,116.2344,115.9232,115.9737,1855.0
2022-04-01 12:20:00,138.07,138.1,137.96,138.06,1819.0,116.1167,116.1419,116.0241,116.1082,1819.0
2022-04-01 12:30:00,137.5,137.54,137.36,137.54,1307.0,115.6373,115.6709,115.5196,115.6709,1307.0
2022-04-01 12:40:00,137.77,137.88,137.69,137.71,1673.0,115.8644,115.9569,115.7971,115.8139,1673.0
2022-04-01 12:50:00,137.7,137.86,137.66,137.86,2185.0,115.8055,115.94,115.7719,115.94,2185.0
2022-04-01 13:00:00,137.97,137.97,137.52,137.7,1500.0,116.0326,116.0326,115.6541,115.8055,1500.0
2022-04-01 13:10:00,137.61,137.61,137.36,137.36,3056.0,115.7298,115.7298,115.5196,115.5196,3056.0
2022-04-01 13:20:00,137.08,137.16,137.0,137.0,1000.0,115.2841,115.3514,115.2168,115.2168,1000.0
2022-04-01 13:30:00,136.96,137.39,136.96,137.39,600.0,115.1832,115.5448,115.1832,115.5448,600.0
2022-04-01 13:40:00,137.39,137.39,137.01,137.01,1369.0,115.5448,115.5448,115.2252,115.2252,1369.0
2022-04-01 13:50:00,136.86,137.22,136.84,137.22,744.0,115.0991,115.4018,115.0822,115.4018,744.0
2022-04-01 14:00:00,137.46,137.62,137.46,137.62,500.0,115.6037,115.7382,115.6037,115.7382,500.0
2022-04-01 14:10:00,137.61,137.99,137.61,137.99,699.0,115.7298,116.0494,115.7298,116.0494,699.0
2022-04-01 14:20:00,137.66,137.81,137.66,137.81,1200.0,115.7719,115.898,115.7719,115.898,1200.0
2022-04-01 14:30:00,137.99,137.99,137.99,137.99,100.0,116.0494,116.0494,116.0494,116.0494,100.0
2022-04-01 14:40:00,137.97,137.97,137.86,137.86,400.0,116.0326,116.0326,115.94,115.94,400.0
2022-04-01 14:50:00,137.74,137.77,137.66,137.76,2080.0,115.8391,115.8644,115.7719,115.8559,2080.0
2022-04-01 15:00:00,137.81,137.84,137.67,137.7,1152.0,115.898,115.9232,115.7803,115.8055,1152.0
2022-04-01 15:10:00,137.45,137.63,137.33,137.44,2197.0,115.5952,115.7466,115.4943,115.5868,2197.0
2022-04-01 15:20:00,137.42,137.51,137.22,137.51,3150.0,115.57,115.6457,115.4018,115.6457,3150.0
2022-04-01 15:30:00,137.44,137.82,137.44,137.82,1600.0,115.5868,115.9064,115.5868,115.9064,1600.0
2022-04-01 15:40:00,137.84,138.22,137.84,138.22,1356.0,115.9232,116.2428,115.9232,116.2428,1356.0
2022-04-01 15:50:00,138.07,138.58,138.07,138.45,6355.0,116.1167,116.5456,116.1167,116.4362,6355.0
2022-04-04 09:30:00,139.15,139.62,139.0,139.0,1600.0,117.0249,117.4202,116.8988,116.8988,1600.0
2022-04-04 09:40:00,139.83,139.93,138.59,138.92,1586.0,117.5968,117.6809,116.554,116.8315,1586.0
2022-04-04 09:50:00,138.95,140.0,138.86,139.76,2600.0,116.8567,117.7398,116.781,117.5379,2600.0
2022-04-04 10:00:00,139.87,140.0,139.8,139.8,891.0,117.6305,117.7398,117.5716,117.5716,891.0
2022-04-04 10:10:00,140.06,140.07,140.06,140.07,200.0,117.7902,117.7987,117.7902,117.7987,200.0
2022-04-04 10:20:00,139.97,140.27,139.82,140.27,900.0,117.7146,117.9669,117.5884,117.9669,900.0
2022-04-04 10:30:00,140.07,140.36,139.5,139.63,975.0,117.7987,118.0425,117.3193,117.4286,975.0
2022-04-04 10:40:00,139.99,139.99,139.45,139.5,1334.0,117.7314,117.7314,117.2772,117.3193,1334.0
2022-04-04 10:50:00,139.44,139.44,138.89,139.03,300.0,117.2688,117.2688,116.8063,116.924,300.0
2022-04-04 11:00:00,138.94,138.94,137.92,138.36,1808.0,116.8483,116.8483,115.9905,116.3605,1808.0
2022-04-04 11:10:00,138.15,138.15,137.66,137.99,900.0,116.1839,116.1839,115.7719,116.0494,900.0
2022-04-04 11:20:00,138.51,138.57,138.39,138.57,1100.0,116.4867,116.5372,116.3858,116.5372,1100.0
2022-04-04 11:30:00,138.37,138.38,138.37,138.38,200.0,116.369,116.3774,116.369,116.3774,200.0
2022-04-04 11:40:00,138.02,138.17,138.0,138.17,997.0,116.0746,116.2008,116.0578,116.2008,997.0
2022-04-04 11:50:00,137.75,137.97,137.5,137.94,1107.0,115.8475,116.0326,115.6373,116.0073,1107.0
2022-04-04 12:00:00,138.01,138.05,138.01,138.05,300.0,116.0662,116.0998,116.0662,116.0998,300.0
2022-04-04 12:10:00,137.97,138.15,137.97,138.15,856.0,116.0326,116.1839,116.0326,116.1839,856.0
2022-04-04 12:20:00,138.07,138.07,137.75,137.75,300.0,116.1167,116.1167,115.8475,115.8475,300.0
2022-04-04 12:30:00,137.71,137.88,137.71,137.72,300.0,115.8139,115.9569,115.8139,115.8223,300.0
2022-04-04 12:40:00,137.68,137.88,137.68,137.88,298.0,115.7887,115.9569,115.7887,115.9569,298.0
2022-04-04 12:50:00,137.7,137.86,137.69,137.86,500.0,115.8055,115.94,115.7971,115.94,500.0
2022-04-04 13:00:00,137.96,138.16,137.96,138.04,300.0,116.0241,116.1923,116.0241,116.0914,300.0
2022-04-04 13:10:00,138.04,138.04,138.04,138.04,0.0,116.0914,116.0914,116.0914,116.0914,0.0
2022-04-04 13:20:00,138.39,138.39,138.39,138.39,100.0,116.3858,116.3858,116.3858,116.3858,100.0
2022-04-04 13:30:00,138.33,138.41,138.16,138.41,300.0,116.3353,116.4026,116.1923,116.4026,300.0
2022-04-04 13:40:00,138.68,138.68,138.6,138.6,200.0,116.6297,116.6297,116.5624,116.5624,200.0
2022-04-04 13:50:00,138.67,138.83,138.67,138.75,600.0,116.6213,116.7558,116.6213,116.6885,600.0
2022-04-04 14:00:00,138.85,138.85,138.85,138.85,609.0,116.7726,116.7726,116.7726,116.7726,609.0
2022-04-04 14:10:00,138.98,138.98,138.84,138.84,300.0,116.882,116.882,116.7642,116.7642,300.0
2022-04-04 14:20:00,138.94,139.11,138.94,139.11,200.0,116.8483,116.9913,116.8483,116.9913,200.0
2022-04-04 14:30:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:40:00,139.11,139.11,139.11,139.11,0.0,116.9913,116.9913,116.9913,116.9913,0.0
2022-04-04 14:50:00,139.21,139.21,139.21,139.21,107.0,117.0754,117.0754,117.0754,117.0754,107.0
2022-04-04 15:00:00,139.33,139.36,139.26,139.26,700.0,117.1763,117.2015,117.1174,117.1174,700.0
2022-04-04 15:10:00,139.37,139.54,139.36,139.47,1013.0,117.21,117.3529,117.2015,117.2941,1013.0
2022-04-04 15:20:00,139.53,139.68,139.53,139.68,829.0,117.3445,117.4707,117.3445,117.4707,829.0
2022-04-04 15:30:00,139.7,139.73,139.54,139.73,1000.0,117.4875,117.5127,117.3529,117.5127,1000.0
2022-04-04 15:40:00,139.76,139.85,139.69,139.78,900.0,117.5379,117.6136,117.4791,117.5548,900.0
2022-04-04 15:50:00,139.7,140.02,139.38,139.41,3262.0,117.4875,117.7566,117.2184,117.2436,3262.0
2022-04-05 09:30:00,139.69,142.74,139.69,142.4,7769.0,117.4791,120.0441,117.4791,119.7582,7769.0
2022-04-05 09:40:00,142.49,142.92,141.36,141.53,3879.0,119.8339,120.1955,118.8835,119.0265,3879.0
2022-04-05 09:50:00,141.4,142.1,141.4,141.85,2122.0,118.9172,119.5059,118.9172,119.2956,2122.0
2022-04-05 10:00:00,142.0,142.25,139.63,139.68,2709.0,119.4218,119.632,117.4286,117.4707,2709.0
2022-04-05 10:10:00,140.11,140.21,140.09,140.21,400.0,117.8323,117.9164,117.8155,117.9164,400.0
2022-04-05 10:20:00,139.13,139.28,139.0,139.0,1000.0,117.0081,117.1343,116.8988,116.8988,1000.0
2022-04-05 10:30:00,138.85,138.85,138.68,138.68,700.0,116.7726,116.7726,116.6297,116.6297,700.0
2022-04-05 10:40:00,138.64,138.91,138.11,138.59,2045.0,116.596,116.8231,116.1503,116.554,2045.0
2022-04-05 10:50:00,138.53,138.9,138.15,138.15,900.0,116.5035,116.8147,116.1839,116.1839,900.0
2022-04-05 11:00:00,138.26,138.45,138.25,138.33,870.0,116.2764,116.4362,116.268,116.3353,870.0
2022-04-05 11:10:00,138.02,138.31,138.0,138.31,700.0,116.0746,116.3185,116.0578,116.3185,700.0
2022-04-05 11:20:00,138.6,138.6,138.06,138.06,500.0,116.5624,116.5624,116.1082,116.1082,500.0
2022-04-05 11:30:00,137.82,138.14,137.82,138.14,200.0,115.9064,116.1755,115.9064,116.1755,200.0
2022-04-05 11:40:00,138.06,138.06,137.95,137.95,200.0,116.1082,116.1082,116.0157,116.0157,200.0
2022-04-05 11:50:00,137.57,137.57,137.24,137.24,1390.0,115.6962,115.6962,115.4186,115.4186,1390.0
2022-04-05 12:00:00,137.16,137.16,137.0,137.0,336.0,115.3514,115.3514,115.2168,115.2168,336.0
2022-04-05 12:10:00,137.35,137.41,137.35,137.41,548.0,115.5111,115.5616,115.5111,115.5616,548.0
2022-04-05 12:20:00,137.48,137.48,137.11,137.11,1300.0,115.6205,115.6205,115.3093,115.3093,1300.0
2022-04-05 12:30:00,136.97,136.97,136.97,136.97,100.0,115.1916,115.1916,115.1916,115.1916,100.0
2022-04-05 12:40:00,136.97,136.97,136.97,136.97,0.0,115.1916,115.1916,115.1916,115.1916,0.0
2022-04-05 12:50:00,137.14,137.34,137.14,137.34,502.0,115.3345,115.5027,115.3345,115.5027,502.0
2022-04-05 13:00:00,137.42,137.43,137.42,137.43,1754.0,115.57,115.5784,115.57,115.5784,1754.0
2022-04-05 13:10:00,137.43,137.43,137.43,137.43,0.0,115.5784,115.5784,115.5784,115.5784,0.0
2022-04-05 13:20:00,137.59,137.73,137.59,137.65,300.0,115.713,115.8307,115.713,115.7634,300.0
2022-04-05 13:30:00,137.81,137.81,137.73,137.73,200.0,115.898,115.898,115.8307,115.8307,200.0
2022-04-05 13:40:00,137.73,137.73,137.73,137.73,0.0,115.8307,115.8307,115.8307,115.8307,0.0
2022-04-05 13:50:00,137.26,137.26,137.26,137.26,200.0,115.4355,115.4355,115.4355,115.4355,200.0
2022-04-05 14:00:00,137.09,137.09,136.97,137.0,500.0,115.2925,115.2925,115.1916,115.2168,500.0
2022-04-05 14:10:00,137.03,137.04,136.95,137.04,400.0,115.242,115.2504,115.1747,115.2504,400.0
2022-04-05 14:20:00,137.13,137.13,136.71,136.73,700.0,115.3261,115.3261,114.9729,114.9897,700.0
2022-04-05 14:30:00,136.65,136.81,136.65,136.81,400.0,114.9224,115.057,114.9224,115.057,400.0
2022-04-05 14:40:00,136.76,136.76,136.57,136.57,400.0,115.015,115.015,114.8552,114.8552,400.0
2022-04-05 14:50:00,136.55,136.82,136.55,136.82,200.0,114.8383,115.0654,114.8383,115.0654,200.0
2022-04-05 15:00:00,136.67,136.67,136.62,136.62,200.0,114.9393,114.9393,114.8972,114.8972,200.0
2022-04-05 15:10:00,136.52,136.52,136.22,136.3,500.0,114.8131,114.8131,114.5608,114.6281,500.0
2022-04-05 15:20:00,135.89,136.21,135.89,136.13,610.0,114.2833,114.5524,114.2833,114.4851,610.0
2022-04-05 15:30:00,135.8,136.07,135.76,135.99,1091.0,114.2076,114.4347,114.174,114.3674,1091.0
2022-04-05 15:40:00,135.75,135.82,135.21,135.21,1200.0,114.1655,114.2244,113.7114,113.7114,1200.0
2022-04-05 15:50:00,135.28,135.71,135.28,135.4,3500.0,113.7703,114.1319,113.7703,113.8712,3500.0
2022-04-06 09:30:00,138.24,138.24,135.83,136.01,3257.0,116.2596,116.2596,114.2328,114.3842,3257.0
2022-04-06 09:40:00,136.07,136.3,135.77,136.25,620.0,114.4347,114.6281,114.1824,114.586,620.0
2022-04-06 09:50:00,136.29,136.56,135.74,136.08,800.0,114.6197,114.8468,114.1571,114.4431,800.0
2022-04-06 10:00:00,136.25,136.6,136.25,136.6,1250.0,114.586,114.8804,114.586,114.8804,1250.0
2022-04-06 10:10:00,137.44,137.8,136.85,137.18,4889.0,115.5868,115.8896,115.0906,115.3682,4889.0
2022-04-06 10:20:00,137.14,137.5,136.64,136.7,5142.0,115.3345,115.6373,114.914,114.9645,5142.0
2022-04-06 10:30:00,136.6,137.72,136.6,137.67,10438.0,114.8804,115.8223,114.8804,115.7803,10438.0
2022-04-06 10:40:00,137.24,137.53,136.94,137.53,800.0,115.4186,115.6625,115.1663,115.6625,800.0
2022-04-06 10:50:00,137.66,137.66,137.47,137.65,500.0,115.7719,115.7719,115.6121,115.7634,500.0
2022-04-06 11:00:00,137.47,137.63,137.47,137.56,500.0,115.6121,115.7466,115.6121,115.6878,500.0
2022-04-06 11:10:00,137.39,137.39,136.73,137.02,9028.0,115.5448,115.5448,114.9897,115.2336,9028.0
2022-04-06 11:20:00,137.02,137.02,135.93,136.06,2540.0,115.2336,115.2336,114.3169,114.4263,2540.0
2022-04-06 11:30:00,135.75,135.75,135.05,135.25,1400.0,114.1655,114.1655,113.5768,113.745,1400.0
2022-04-06 11:40:00,135.23,135.52,135.0,135.5,3167.0,113.7282,113.9721,113.5348,113.9553,3167.0
2022-04-06 11:50:00,135.8,135.88,135.71,135.88,700.0,114.2076,114.2749,114.1319,114.2749,700.0
2022-04-06 12:00:00,136.2,136.2,136.2,136.2,100.0,114.544,114.544,114.544,114.544,100.0
2022-04-06 12:10:00,136.43,136.43,136.23,136.23,236.0,114.7374,114.7374,114.5692,114.5692,236.0
2022-04-06 12:20:00,135.7,135.74,135.5,135.5,2905.0,114.1235,114.1571,113.9553,113.9553,2905.0
2022-04-06 12:30:00,135.68,135.7,135.52,135.52,300.0,114.1067,114.1235,113.9721,113.9721,300.0
2022-04-06 12:40:00,135.67,135.75,135.46,135.58,500.0,114.0983,114.1655,113.9217,114.0226,500.0
2022-04-06 12:50:00,135.4,135.91,135.4,135.91,500.0,113.8712,114.3001,113.8712,114.3001,500.0
2022-04-06 13:00:00,135.84,135.84,135.43,135.54,500.0,114.2412,114.2412,113.8964,113.9889,500.0
2022-04-06 13:10:00,135.77,135.77,135.41,135.52,900.0,114.1824,114.1824,113.8796,113.9721,900.0
2022-04-06 13:20:00,134.97,135.54,134.97,135.54,600.0,113.5096,113.9889,113.5096,113.9889,600.0
2022-04-06 13:30:00,135.45,135.45,135.39,135.39,300.0,113.9132,113.9132,113.8628,113.8628,300.0
2022-04-06 13:40:00,134.75,134.75,134.42,134.42,1652.0,113.3245,113.3245,113.047,113.047,1652.0
2022-04-06 13:50:00,134.42,134.42,134.42,134.42,0.0,113.047,113.047,113.047,113.047,0.0
2022-04-06 14:00:00,134.92,135.07,134.92,135.07,425.0,113.4675,113.5937,113.4675,113.5937,425.0
2022-04-06 14:10:00,134.25,134.43,133.56,133.56,1642.0,112.904,113.0554,112.3238,112.3238,1642.0
2022-04-06 14:20:00,134.18,134.21,134.15,134.15,308.0,112.8452,112.8704,112.8199,112.8199,308.0
2022-04-06 14:30:00,134.58,135.21,134.58,135.21,400.0,113.1816,113.7114,113.1816,113.7114,400.0
2022-04-06 14:40:00,135.04,135.24,134.97,135.23,860.0,113.5684,113.7366,113.5096,113.7282,860.0
2022-04-06 14:50:00,135.4,135.79,135.37,135.64,600.0,113.8712,114.1992,113.846,114.073,600.0
2022-04-06 15:00:00,135.63,135.85,135.63,135.85,2508.0,114.0646,114.2496,114.0646,114.2496,2508.0
2022-04-06 15:10:00,135.14,135.39,135.11,135.37,500.0,113.6525,113.8628,113.6273,113.846,500.0
2022-04-06 15:20:00,135.29,135.29,134.95,134.95,400.0,113.7787,113.7787,113.4927,113.4927,400.0
2022-04-06 15:30:00,134.83,134.94,134.61,134.87,1246.0,113.3918,113.4843,113.2068,113.4255,1246.0
2022-04-06 15:40:00,134.95,134.99,134.89,134.99,500.0,113.4927,113.5264,113.4423,113.5264,500.0
2022-04-06 15:50:00,135.37,135.42,134.9,134.99,2335.0,113.846,113.888,113.4507,113.5264,2335.0
2022-04-07 09:30:00,137.67,137.69,136.26,137.0,1900.0,115.7803,115.7971,114.5945,115.2168,1900.0
2022-04-07 09:40:00,137.75,137.75,137.2,137.37,850.0,115.8475,115.8475,115.385,115.528,850.0
2022-04-07 09:50:00,137.22,137.22,136.73,136.73,888.0,115.4018,115.4018,114.9897,114.9897,888.0
2022-04-07 10:00:00,136.84,136.84,136.25,136.32,694.0,115.0822,115.0822,114.586,114.6449,694.0
2022-04-07 10:10:00,136.2,136.46,135.5,136.03,2133.0,114.544,114.7627,113.9553,114.401,2133.0
2022-04-07 10:20:00,136.0,136.33,135.83,136.29,800.0,114.3758,114.6533,114.2328,114.6197,800.0
2022-04-07 10:30:00,136.4,136.5,136.36,136.5,300.0,114.7122,114.7963,114.6786,114.7963,300.0
2022-04-07 10:40:00,136.59,136.63,136.07,136.11,1319.0,114.872,114.9056,114.4347,114.4683,1319.0
2022-04-07 10:50:00,135.96,136.27,135.94,136.03,3500.0,114.3422,114.6029,114.3253,114.401,3500.0
2022-04-07 11:00:00,136.01,136.44,136.01,136.37,2590.0,114.3842,114.7458,114.3842,114.687,2590.0
2022-04-07 11:10:00,136.1,136.1,135.39,135.39,400.0,114.4599,114.4599,113.8628,113.8628,400.0
2022-04-07 11:20:00,135.6,135.74,135.01,135.01,1989.0,114.0394,114.1571,113.5432,113.5432,1989.0
2022-04-07 11:30:00,135.05,135.05,134.41,134.41,525.0,113.5768,113.5768,113.0386,113.0386,525.0
2022-04-07 11:40:00,134.33,134.33,133.8,133.8,599.0,112.9713,112.9713,112.5256,112.5256,599.0
2022-04-07 11:50:00,133.43,133.84,133.43,133.84,1300.0,112.2144,112.5592,112.2144,112.5592,1300.0
2022-04-07 12:00:00,133.65,133.65,133.48,133.53,500.0,112.3994,112.3994,112.2565,112.2985,500.0
2022-04-07 12:10:00,133.72,133.85,133.52,133.85,900.0,112.4583,112.5676,112.2901,112.5676,900.0
2022-04-07 12:20:00,133.8,133.9,133.22,133.24,5966.0,112.5256,112.6097,112.0378,112.0546,5966.0
2022-04-07 12:30:00,133.2,133.47,133.08,133.41,500.0,112.021,112.2481,111.9201,112.1976,500.0
2022-04-07 12:40:00,133.65,133.91,133.63,133.89,700.0,112.3994,112.6181,112.3826,112.6013,700.0
2022-04-07 12:50:00,133.94,133.94,133.74,133.76,700.0,112.6433,112.6433,112.4751,112.492,700.0
2022-04-07 13:00:00,133.86,134.11,133.86,134.03,839.0,112.5761,112.7863,112.5761,112.719,839.0
2022-04-07 13:10:00,133.76,134.14,133.76,134.11,1323.0,112.492,112.8115,112.492,112.7863,1323.0
2022-04-07 13:20:00,134.35,134.52,134.35,134.48,824.0,112.9881,113.1311,112.9881,113.0975,824.0
2022-04-07 13:30:00,133.95,134.03,133.95,134.03,500.0,112.6517,112.719,112.6517,112.719,500.0
2022-04-07 13:40:00,134.17,134.17,134.05,134.05,538.0,112.8368,112.8368,112.7358,112.7358,538.0
2022-04-07 13:50:00,134.33,134.5,134.25,134.5,800.0,112.9713,113.1143,112.904,113.1143,800.0
2022-04-07 14:00:00,134.91,134.91,134.76,134.76,500.0,113.4591,113.4591,113.333,113.333,500.0
2022-04-07 14:10:00,134.78,135.09,134.78,135.09,200.0,113.3498,113.6105,113.3498,113.6105,200.0
2022-04-07 14:20:00,134.93,135.21,134.93,135.21,509.0,113.4759,113.7114,113.4759,113.7114,509.0
2022-04-07 14:30:00,135.49,135.49,135.49,135.49,200.0,113.9469,113.9469,113.9469,113.9469,200.0
2022-04-07 14:40:00,135.58,135.62,135.5,135.62,700.0,114.0226,114.0562,113.9553,114.0562,700.0
2022-04-07 14:50:00,135.71,135.78,135.71,135.78,300.0,114.1319,114.1908,114.1319,114.1908,300.0
2022-04-07 15:00:00,135.73,135.73,135.73,135.73,100.0,114.1487,114.1487,114.1487,114.1487,100.0
2022-04-07 15:10:00,136.22,136.44,136.22,136.44,700.0,114.5608,114.7458,114.5608,114.7458,700.0
2022-04-07 15:20:00,136.42,136.52,136.13,136.52,1800.0,114.729,114.8131,114.4851,114.8131,1800.0
2022-04-07 15:30:00,136.46,136.91,136.46,136.91,4360.0,114.7627,115.1411,114.7627,115.1411,4360.0
2022-04-07 15:40:00,136.96,137.38,136.95,137.12,4563.0,115.1832,115.5364,115.1747,115.3177,4563.0
2022-04-07 15:50:00,137.11,137.25,136.85,136.91,8196.0,115.3093,115.427,115.0906,115.1411,8196.0
2022-04-08 09:30:00,136.75,138.43,136.75,137.51,5559.0,115.0065,116.4194,115.0065,115.6457,5559.0
2022-04-08 09:40:00,137.46,137.46,136.91,137.02,1496.0,115.6037,115.6037,115.1411,115.2336,1496.0
2022-04-08 09:50:00,137.09,138.26,137.09,138.05,3022.0,115.2925,116.2764,115.2925,116.0998,3022.0
2022-04-08 10:00:00,138.19,138.58,137.44,137.69,2605.0,116.2176,116.5456,115.5868,115.7971,2605.0
2022-04-08 10:10:00,137.62,138.1,137.3,137.36,2471.0,115.7382,116.1419,115.4691,115.5196,2471.0
2022-04-08 10:20:00,137.45,137.8,137.45,137.69,4946.0,115.5952,115.8896,115.5952,115.7971,4946.0
2022-04-08 10:30:00,138.05,138.35,137.99,138.26,1000.0,116.0998,116.3521,116.0494,116.2764,1000.0
2022-04-08 10:40:00,137.89,138.48,137.89,138.24,613.0,115.9653,116.4615,115.9653,116.2596,613.0
2022-04-08 10:50:00,138.05,138.52,138.05,138.52,650.0,116.0998,116.4951,116.0998,116.4951,650.0
2022-04-08 11:00:00,138.77,138.77,138.68,138.68,300.0,116.7054,116.7054,116.6297,116.6297,300.0
2022-04-08 11:10:00,139.37,139.5,139.2,139.2,300.0,117.21,117.3193,117.067,117.067,300.0
2022-04-08 11:20:00,138.76,138.98,138.75,138.98,400.0,116.6969,116.882,116.6885,116.882,400.0
2022-04-08 11:30:00,138.99,139.69,138.99,139.67,1498.0,116.8904,117.4791,116.8904,117.4623,1498.0
2022-04-08 11:40:00,139.33,139.55,139.33,139.54,515.0,117.1763,117.3613,117.1763,117.3529,515.0
2022-04-08 11:50:00,139.8,140.14,139.8,140.09,1375.0,117.5716,117.8575,117.5716,117.8155,1375.0
2022-04-08 12:00:00,139.91,139.97,139.84,139.95,2422.0,117.6641,117.7146,117.6052,117.6977,2422.0
2022-04-08 12:10:00,139.78,139.95,139.78,139.95,700.0,117.5548,117.6977,117.5548,117.6977,700.0
2022-04-08 12:20:00,140.09,140.94,140.09,140.94,2496.0,117.8155,118.5303,117.8155,118.5303,2496.0
2022-04-08 12:30:00,140.92,140.94,140.36,140.36,1562.0,118.5135,118.5303,118.0425,118.0425,1562.0
2022-04-08 12:40:00,140.21,140.36,140.21,140.36,200.0,117.9164,118.0425,117.9164,118.0425,200.0
2022-04-08 12:50:00,140.66,140.66,140.58,140.58,200.0,118.2948,118.2948,118.2276,118.2276,200.0
2022-04-08 13:00:00,140.54,140.8,140.54,140.7,500.0,118.1939,118.4126,118.1939,118.3285,500.0
2022-04-08 13:10:00,140.47,140.97,140.47,140.97,291.0,118.1351,118.5556,118.1351,118.5556,291.0
2022-04-08 13:20:00,141.05,141.3,141.05,141.3,310.0,118.6228,118.8331,118.6228,118.8331,310.0
2022-04-08 13:30:00,141.25,141.25,141.19,141.19,607.0,118.791,118.791,118.7406,118.7406,607.0
2022-04-08 13:40:00,141.28,141.46,141.07,141.07,735.0,118.8163,118.9676,118.6397,118.6397,735.0
2022-04-08 13:50:00,141.21,141.21,141.21,141.21,107.0,118.7574,118.7574,118.7574,118.7574,107.0
2022-04-08 14:00:00,141.34,141.6,141.34,141.6,400.0,118.8667,119.0854,118.8667,119.0854,400.0
2022-04-08 14:10:00,141.64,141.81,141.02,141.02,1347.0,119.119,119.262,118.5976,118.5976,1347.0
2022-04-08 14:20:00,141.23,141.33,141.23,141.33,400.0,118.7742,118.8583,118.7742,118.8583,400.0
2022-04-08 14:30:00,141.34,141.45,141.17,141.45,1225.0,118.8667,118.9592,118.7238,118.9592,1225.0
2022-04-08 14:40:00,141.5,141.5,141.34,141.46,2250.0,119.0013,119.0013,118.8667,118.9676,2250.0
2022-04-08 14:50:00,141.69,141.69,141.66,141.66,200.0,119.1611,119.1611,119.1358,119.1358,200.0
2022-04-08 15:00:00,141.6,142.01,141.56,142.01,700.0,119.0854,119.4302,119.0517,119.4302,700.0
2022-04-08 15:10:00,142.06,142.34,141.73,141.8,3270.0,119.4722,119.7077,119.1947,119.2536,3270.0
2022-04-08 15:20:00,141.86,142.32,141.86,142.32,660.0,119.304,119.6909,119.304,119.6909,660.0
2022-04-08 15:30:00,142.13,142.13,141.5,141.53,1100.0,119.5311,119.5311,119.0013,119.0265,1100.0
2022-04-08 15:40:00,141.64,141.9,141.64,141.68,3308.0,119.119,119.3377,119.119,119.1527,3308.0
2022-04-08 15:50:00,141.65,142.02,141.63,141.85,8275.0,119.1274,119.4386,119.1106,119.2956,8275.0
2022-04-11 09:30:00,138.89,138.89,136.5,136.5,4904.0,116.8063,116.8063,114.7963,114.7963,4904.0
2022-04-11 09:40:00,136.18,136.8,135.41,136.8,3133.0,114.5272,115.0486,113.8796,115.0486,3133.0
2022-04-11 09:50:00,136.95,136.95,136.24,136.66,1600.0,115.1747,115.1747,114.5776,114.9309,1600.0
2022-04-11 10:00:00,136.49,136.95,136.4,136.84,1400.0,114.7879,115.1747,114.7122,115.0822,1400.0
2022-04-11 10:10:00,136.63,137.01,136.43,137.0,2700.0,114.9056,115.2252,114.7374,115.2168,2700.0
2022-04-11 10:20:00,137.25,137.33,136.01,136.33,2221.0,115.427,115.4943,114.3842,114.6533,2221.0
2022-04-11 10:30:00,136.41,136.41,135.2,135.3,1918.0,114.7206,114.7206,113.703,113.7871,1918.0
2022-04-11 10:40:00,135.11,135.76,135.11,135.52,2100.0,113.6273,114.174,113.6273,113.9721,2100.0
2022-04-11 10:50:00,135.88,135.88,135.5,135.5,2074.0,114.2749,114.2749,113.9553,113.9553,2074.0
2022-04-11 11:00:00,135.28,136.04,135.28,135.6,1388.0,113.7703,114.4094,113.7703,114.0394,1388.0
2022-04-11 11:10:00,135.59,135.8,135.26,135.8,3200.0,114.031,114.2076,113.7535,114.2076,3200.0
2022-04-11 11:20:00,135.69,135.69,134.89,135.09,2800.0,114.1151,114.1151,113.4423,113.6105,2800.0
2022-04-11 11:30:00,134.99,135.07,134.75,134.75,3905.0,113.5264,113.5937,113.3245,113.3245,3905.0
2022-04-11 11:40:00,134.75,135.03,134.75,134.94,1642.0,113.3245,113.56,113.3245,113.4843,1642.0
2022-04-11 11:50:00,134.78,134.98,134.68,134.89,3058.0,113.3498,113.518,113.2657,113.4423,3058.0
2022-04-11 12:00:00,135.04,135.2,134.58,135.2,1845.0,113.5684,113.703,113.1816,113.703,1845.0
2022-04-11 12:10:00,134.85,134.95,134.61,134.75,1100.0,113.4086,113.4927,113.2068,113.3245,1100.0
2022-04-11 12:20:00,134.79,134.79,134.43,134.5,2259.0,113.3582,113.3582,113.0554,113.1143,2259.0
2022-04-11 12:30:00,134.41,134.88,134.41,134.88,1000.0,113.0386,113.4339,113.0386,113.4339,1000.0
2022-04-11 12:40:00,134.82,135.06,134.41,134.41,1504.0,113.3834,113.5853,113.0386,113.0386,1504.0
2022-04-11 12:50:00,134.4,134.4,133.71,133.9,2885.0,113.0302,113.0302,112.4499,112.6097,2885.0
2022-04-11 13:00:00,133.88,134.09,133.8,133.88,1490.0,112.5929,112.7695,112.5256,112.5929,1490.0
2022-04-11 13:10:00,134.1,134.14,133.57,133.63,1109.0,112.7779,112.8115,112.3322,112.3826,1109.0
2022-04-11 13:20:00,133.77,134.09,133.72,134.08,1200.0,112.5004,112.7695,112.4583,112.7611,1200.0
2022-04-11 13:30:00,134.27,134.51,134.27,134.51,700.0,112.9209,113.1227,112.9209,113.1227,700.0
2022-04-11 13:40:00,134.86,134.93,134.76,134.93,500.0,113.4171,113.4759,113.333,113.4759,500.0
2022-04-11 13:50:00,134.59,134.71,134.56,134.71,900.0,113.19,113.2909,113.1648,113.2909,900.0
2022-04-11 14:00:00,134.74,134.74,134.42,134.7,900.0,113.3161,113.3161,113.047,113.2825,900.0
2022-04-11 14:10:00,134.39,134.39,133.99,134.01,535.0,113.0218,113.0218,112.6854,112.7022,535.0
2022-04-11 14:20:00,134.08,134.21,133.98,134.13,800.0,112.7611,112.8704,112.677,112.8031,800.0
2022-04-11 14:30:00,134.16,134.47,134.16,134.47,700.0,112.8284,113.0891,112.8284,113.0891,700.0
2022-04-11 14:40:00,134.93,134.97,134.76,134.95,1550.0,113.4759,113.5096,113.333,113.4927,1550.0
2022-04-11 14:50:00,135.06,135.57,135.06,135.49,1400.0,113.5853,114.0142,113.5853,113.9469,1400.0
2022-04-11 15:00:00,135.54,135.54,135.17,135.51,600.0,113.9889,113.9889,113.6778,113.9637,600.0
2022-04-11 15:10:00,135.61,135.61,135.4,135.42,702.0,114.0478,114.0478,113.8712,113.888,702.0
2022-04-11 15:20:00,135.33,135.43,135.28,135.43,1000.0,113.8123,113.8964,113.7703,113.8964,1000.0
2022-04-11 15:30:00,135.39,135.65,135.18,135.32,2400.0,113.8628,114.0814,113.6862,113.8039,2400.0
2022-04-11 15:40:00,135.43,135.6,135.08,135.29,1400.0,113.8964,114.0394,113.6021,113.7787,1400.0
2022-04-11 15:50:00,135.24,135.35,135.0,135.03,4370.0,113.7366,113.8291,113.5348,113.56,4370.0
2022-04-12 09:30:00,137.27,140.12,137.27,139.93,6289.0,115.4439,117.8407,115.4439,117.6809,6289.0
2022-04-12 09:40:00,139.61,140.08,138.58,139.27,1000.0,117.4118,117.8071,116.5456,117.1259,1000.0
2022-04-12 09:50:00,139.91,140.7,139.91,140.6,2181.0,117.6641,118.3285,117.6641,118.2444,2181.0
2022-04-12 10:00:00,140.8,141.0,140.54,140.54,1467.0,118.4126,118.5808,118.1939,118.1939,1467.0
2022-04-12 10:10:00,140.0,140.48,140.0,140.48,300.0,117.7398,118.1435,117.7398,118.1435,300.0
2022-04-12 10:20:00,140.62,141.07,140.62,140.76,2110.0,118.2612,118.6397,118.2612,118.3789,2110.0
2022-04-12 10:30:00,141.01,141.73,141.01,141.28,1400.0,118.5892,119.1947,118.5892,118.8163,1400.0
2022-04-12 10:40:00,141.37,141.99,141.37,141.87,1600.0,118.892,119.4134,118.892,119.3125,1600.0
2022-04-12 10:50:00,141.76,141.76,141.4,141.52,1200.0,119.2199,119.2199,118.9172,119.0181,1200.0
2022-04-12 11:00:00,141.63,141.65,141.58,141.58,500.0,119.1106,119.1274,119.0686,119.0686,500.0
2022-04-12 11:10:00,141.42,141.42,140.9,140.9,400.0,118.934,118.934,118.4967,118.4967,400.0
2022-04-12 11:20:00,141.29,141.67,141.19,141.67,1804.0,118.8247,119.1443,118.7406,119.1443,1804.0
2022-04-12 11:30:00,141.85,141.93,141.38,141.68,1208.0,119.2956,119.3629,118.9004,119.1527,1208.0
2022-04-12 11:40:00,141.87,141.89,141.83,141.83,300.0,119.3125,119.3293,119.2788,119.2788,300.0
2022-04-12 11:50:00,141.76,141.77,141.64,141.64,500.0,119.2199,119.2284,119.119,119.119,500.0
2022-04-12 12:00:00,141.67,141.67,141.25,141.25,1000.0,119.1443,119.1443,118.791,118.791,1000.0
2022-04-12 12:10:00,141.05,141.48,140.99,141.24,450.0,118.6228,118.9845,118.5724,118.7826,450.0
2022-04-12 12:20:00,141.13,141.35,141.12,141.12,600.0,118.6901,118.8751,118.6817,118.6817,600.0
2022-04-12 12:30:00,141.12,141.12,141.12,141.12,0.0,118.6817,118.6817,118.6817,118.6817,0.0
2022-04-12 12:40:00,141.19,141.19,141.19,141.19,100.0,118.7406,118.7406,118.7406,118.7406,100.0
2022-04-12 12:50:00,141.43,141.43,141.43,141.43,100.0,118.9424,118.9424,118.9424,118.9424,100.0
2022-04-12 13:00:00,141.01,141.01,141.01,141.01,100.0,118.5892,118.5892,118.5892,118.5892,100.0
2022-04-12 13:10:00,141.24,141.26,141.19,141.26,1600.0,118.7826,118.7994,118.7406,118.7994,1600.0
2022-04-12 13:20:00,141.6,141.6,141.22,141.22,400.0,119.0854,119.0854,118.7658,118.7658,400.0
2022-04-12 13:30:00,140.9,140.9,140.46,140.46,500.0,118.4967,118.4967,118.1266,118.1266,500.0
2022-04-12 13:40:00,140.45,140.45,140.36,140.36,200.0,118.1182,118.1182,118.0425,118.0425,200.0
2022-04-12 13:50:00,140.34,140.35,139.96,139.96,400.0,118.0257,118.0341,117.7061,117.7061,400.0
2022-04-12 14:00:00,139.97,139.97,139.97,139.97,100.0,117.7146,117.7146,117.7146,117.7146,100.0
2022-04-12 14:10:00,139.73,139.79,139.73,139.74,300.0,117.5127,117.5632,117.5127,117.5211,300.0
2022-04-12 14:20:00,139.97,139.97,139.78,139.82,1900.0,117.7146,117.7146,117.5548,117.5884,1900.0
2022-04-12 14:30:00,139.72,140.1,139.65,139.95,900.0,117.5043,117.8239,117.4454,117.6977,900.0
2022-04-12 14:40:00,139.7,139.7,139.03,139.13,600.0,117.4875,117.4875,116.924,117.0081,600.0
2022-04-12 14:50:00,139.5,139.5,139.36,139.48,800.0,117.3193,117.3193,117.2015,117.3025,800.0
2022-04-12 15:00:00,139.65,139.65,139.12,139.12,1155.0,117.4454,117.4454,116.9997,116.9997,1155.0
2022-04-12 15:10:00,139.1,139.17,138.92,139.17,1000.0,116.9829,117.0418,116.8315,117.0418,1000.0
2022-04-12 15:20:00,139.29,139.31,138.9,138.9,1200.0,117.1427,117.1595,116.8147,116.8147,1200.0
2022-04-12 15:30:00,138.85,139.41,138.85,139.41,7083.0,116.7726,117.2436,116.7726,117.2436,7083.0
2022-04-12 15:40:00,139.42,139.44,139.05,139.22,2270.0,117.252,117.2688,116.9408,117.0838,2270.0
2022-04-12 15:50:00,139.15,139.35,138.96,139.12,5316.0,117.0249,117.1931,116.8651,116.9997,5316.0
2022-04-13 09:30:00,141.79,142.68,141.39,141.93,3172.0,119.2452,119.9937,118.9088,119.3629,3172.0
2022-04-13 09:40:00,141.93,141.93,141.51,141.51,400.0,119.3629,119.3629,119.0097,119.0097,400.0
2022-04-13 09:50:00,141.15,141.15,140.5,140.5,300.0,118.7069,118.7069,118.1603,118.1603,300.0
2022-04-13 10:00:00,140.2,140.2,139.85,140.1,1100.0,117.908,117.908,117.6136,117.8239,1100.0
2022-04-13 10:10:00,139.83,139.83,139.83,139.83,100.0,117.5968,117.5968,117.5968,117.5968,100.0
2022-04-13 10:20:00,139.52,139.7,139.51,139.7,523.0,117.3361,117.4875,117.3277,117.4875,523.0
2022-04-13 10:30:00,139.34,139.37,139.25,139.37,300.0,117.1847,117.21,117.109,117.21,300.0
2022-04-13 10:40:00,139.19,139.61,139.05,139.61,400.0,117.0586,117.4118,116.9408,117.4118,400.0
2022-04-13 10:50:00,139.7,140.25,139.7,140.11,1680.0,117.4875,117.95,117.4875,117.8323,1680.0
2022-04-13 11:00:00,139.77,139.77,139.16,139.46,900.0,117.5464,117.5464,117.0333,117.2856,900.0
2022-04-13 11:10:00,139.54,139.75,139.32,139.75,1500.0,117.3529,117.5295,117.1679,117.5295,1500.0
2022-04-13 11:20:00,139.54,139.76,139.54,139.76,300.0,117.3529,117.5379,117.3529,117.5379,300.0
2022-04-13 11:30:00,139.76,139.76,139.76,139.76,0.0,117.5379,117.5379,117.5379,117.5379,0.0
2022-04-13 11:40:00,139.94,140.22,139.94,140.12,500.0,117.6893,117.9248,117.6893,117.8407,500.0
2022-04-13 11:50:00,140.12,140.12,140.12,140.12,0.0,117.8407,117.8407,117.8407,117.8407,0.0
2022-04-13 12:00:00,140.25,140.25,139.99,140.1,1180.0,117.95,117.95,117.7314,117.8239,1180.0
2022-04-13 12:10:00,140.0,140.0,139.92,139.94,300.0,117.7398,117.7398,117.6725,117.6893,300.0
2022-04-13 12:20:00,139.94,139.94,139.94,139.94,0.0,117.6893,117.6893,117.6893,117.6893,0.0
2022-04-13 12:30:00,140.6,140.78,140.6,140.78,200.0,118.2444,118.3958,118.2444,118.3958,200.0
2022-04-13 12:40:00,140.9,140.94,140.9,140.94,608.0,118.4967,118.5303,118.4967,118.5303,608.0
2022-04-13 12:50:00,140.38,140.38,140.34,140.34,200.0,118.0594,118.0594,118.0257,118.0257,200.0
2022-04-13 13:00:00,140.44,140.44,140.44,140.44,100.0,118.1098,118.1098,118.1098,118.1098,100.0
2022-04-13 13:10:00,140.44,140.44,140.44,140.44,0.0,118.1098,118.1098,118.1098,118.1098,0.0
2022-04-13 13:20:00,140.8,141.21,140.8,140.95,900.0,118.4126,118.7574,118.4126,118.5387,900.0
2022-04-13 13:30:00,140.67,140.67,140.5,140.5,1100.0,118.3033,118.3033,118.1603,118.1603,1100.0
2022-04-13 13:40:00,140.6,140.6,140.6,140.6,100.0,118.2444,118.2444,118.2444,118.2444,100.0
2022-04-13 13:50:00,140.99,140.99,140.99,140.99,100.0,118.5724,118.5724,118.5724,118.5724,100.0
2022-04-13 14:00:00,140.88,141.09,140.88,141.09,1200.0,118.4799,118.6565,118.4799,118.6565,1200.0
2022-04-13 14:10:00,141.04,141.16,141.0,141.1,600.0,118.6144,118.7153,118.5808,118.6649,600.0
2022-04-13 14:20:00,140.81,140.84,140.81,140.84,400.0,118.421,118.4462,118.421,118.4462,400.0
2022-04-13 14:30:00,140.91,140.96,140.86,140.96,1500.0,118.5051,118.5471,118.463,118.5471,1500.0
2022-04-13 14:40:00,141.05,141.05,141.05,141.05,100.0,118.6228,118.6228,118.6228,118.6228,100.0
2022-04-13 14:50:00,141.05,141.05,141.05,141.05,0.0,118.6228,118.6228,118.6228,118.6228,0.0
2022-04-13 15:00:00,140.81,140.95,140.81,140.95,536.0,118.421,118.5387,118.421,118.5387,536.0
2022-04-13 15:10:00,141.2,141.2,140.84,140.84,200.0,118.749,118.749,118.4462,118.4462,200.0
2022-04-13 15:20:00,140.82,140.93,140.67,140.93,3974.0,118.4294,118.5219,118.3033,118.5219,3974.0
2022-04-13 15:30:00,140.89,140.89,140.54,140.54,721.0,118.4883,118.4883,118.1939,118.1939,721.0
2022-04-13 15:40:00,140.48,140.9,140.48,140.88,1342.0,118.1435,118.4967,118.1435,118.4799,1342.0
2022-04-13 15:50:00,140.77,140.77,140.23,140.23,1800.0,118.3874,118.3874,117.9332,117.9332,1800.0
2022-04-14 09:30:00,139.03,140.6,139.03,139.89,1296.0,116.924,118.2444,116.924,117.6473,1296.0
2022-04-14 09:40:00,139.89,139.89,139.89,139.89,0.0,117.6473,117.6473,117.6473,117.6473,0.0
2022-04-14 09:50:00,140.11,140.11,139.83,139.96,500.0,117.8323,117.8323,117.5968,117.7061,500.0
2022-04-14 10:00:00,140.19,140.19,139.54,139.54,1318.0,117.8996,117.8996,117.3529,117.3529,1318.0
2022-04-14 10:10:00,139.27,139.27,138.89,139.06,3023.0,117.1259,117.1259,116.8063,116.9492,3023.0
2022-04-14 10:20:00,139.02,139.02,139.02,139.02,113.0,116.9156,116.9156,116.9156,116.9156,113.0
2022-04-14 10:30:00,139.03,139.35,138.9,138.9,700.0,116.924,117.1931,116.8147,116.8147,700.0
2022-04-14 10:40:00,138.97,139.22,138.83,139.13,1019.0,116.8736,117.0838,116.7558,117.0081,1019.0
2022-04-14 10:50:00,139.0,139.0,138.81,138.81,200.0,116.8988,116.8988,116.739,116.739,200.0
2022-04-14 11:00:00,138.74,138.74,138.74,138.74,100.0,116.6801,116.6801,116.6801,116.6801,100.0
2022-04-14 11:10:00,138.41,138.41,138.4,138.4,200.0,116.4026,116.4026,116.3942,116.3942,200.0
2022-04-14 11:20:00,138.2,138.61,138.06,138.61,636.0,116.226,116.5708,116.1082,116.5708,636.0
2022-04-14 11:30:00,138.3,138.4,138.27,138.27,603.0,116.3101,116.3942,116.2849,116.2849,603.0
2022-04-14 11:40:00,137.79,137.79,137.79,137.79,100.0,115.8812,115.8812,115.8812,115.8812,100.0
2022-04-14 11:50:00,137.71,137.94,137.71,137.94,621.0,115.8139,116.0073,115.8139,116.0073,621.0
2022-04-14 12:00:00,138.66,138.66,138.66,138.66,100.0,116.6128,116.6128,116.6128,116.6128,100.0
2022-04-14 12:10:00,139.02,139.02,138.8,138.8,300.0,116.9156,116.9156,116.7306,116.7306,300.0
2022-04-14 12:20:00,138.71,138.91,138.71,138.89,500.0,116.6549,116.8231,116.6549,116.8063,500.0
2022-04-14 12:30:00,139.0,139.2,139.0,139.0,765.0,116.8988,117.067,116.8988,116.8988,765.0
2022-04-14 12:40:00,138.92,138.92,138.88,138.88,300.0,116.8315,116.8315,116.7979,116.7979,300.0
2022-04-14 12:50:00,138.88,138.88,138.88,138.88,0.0,116.7979,116.7979,116.7979,116.7979,0.0
2022-04-14 13:00:00,139.61,139.64,139.32,139.32,456.0,117.4118,117.437,117.1679,117.1679,456.0
2022-04-14 13:10:00,139.22,139.22,139.19,139.19,400.0,117.0838,117.0838,117.0586,117.0586,400.0
2022-04-14 13:20:00,139.25,139.33,139.08,139.17,953.0,117.109,117.1763,116.9661,117.0418,953.0
2022-04-14 13:30:00,139.22,139.22,138.97,139.01,405.0,117.0838,117.0838,116.8736,116.9072,405.0
2022-04-14 13:40:00,139.1,139.33,139.1,139.15,521.0,116.9829,117.1763,116.9829,117.0249,521.0
2022-04-14 13:50:00,139.07,139.3,139.07,139.22,400.0,116.9577,117.1511,116.9577,117.0838,400.0
2022-04-14 14:00:00,139.27,139.65,139.27,139.57,1512.0,117.1259,117.4454,117.1259,117.3782,1512.0
2022-04-14 14:10:00,139.83,139.83,139.66,139.66,200.0,117.5968,117.5968,117.4538,117.4538,200.0
2022-04-14 14:20:00,139.53,139.53,139.32,139.32,1224.0,117.3445,117.3445,117.1679,117.1679,1224.0
2022-04-14 14:30:00,139.31,139.35,139.04,139.04,1681.0,117.1595,117.1931,116.9324,116.9324,1681.0
2022-04-14 14:40:00,139.04,139.15,139.04,139.15,300.0,116.9324,117.0249,116.9324,117.0249,300.0
2022-04-14 14:50:00,139.13,139.13,138.87,138.94,434.0,117.0081,117.0081,116.7895,116.8483,434.0
2022-04-14 15:00:00,138.85,138.85,138.85,138.85,100.0,116.7726,116.7726,116.7726,116.7726,100.0
2022-04-14 15:10:00,138.67,138.67,138.67,138.67,351.0,116.6213,116.6213,116.6213,116.6213,351.0
2022-04-14 15:20:00,138.95,138.95,138.58,138.66,1000.0,116.8567,116.8567,116.5456,116.6128,1000.0
2022-04-14 15:30:00,138.6,138.68,138.55,138.62,1400.0,116.5624,116.6297,116.5203,116.5792,1400.0
2022-04-14 15:40:00,138.48,138.75,138.48,138.67,1503.0,116.4615,116.6885,116.4615,116.6213,1503.0
2022-04-14 15:50:00,138.75,138.79,138.44,138.44,3746.0,116.6885,116.7222,116.4278,116.4278,3746.0
2022-04-18 09:30:00,139.85,140.83,138.35,139.44,2725.0,117.6136,118.4378,116.3521,117.2688,2725.0
2022-04-18 09:40:00,139.71,140.64,139.64,140.35,1000.0,117.4959,118.278,117.437,118.0341,1000.0
2022-04-18 09:50:00,140.39,140.6,140.2,140.2,900.0,118.0678,118.2444,117.908,117.908,900.0
2022-04-18 10:00:00,140.34,140.41,139.1,139.1,1672.0,118.0257,118.0846,116.9829,116.9829,1672.0
2022-04-18 10:10:00,138.75,138.75,138.26,138.43,1266.0,116.6885,116.6885,116.2764,116.4194,1266.0
2022-04-18 10:20:00,138.48,138.55,138.25,138.55,900.0,116.4615,116.5203,116.268,116.5203,900.0
2022-04-18 10:30:00,138.55,138.55,137.76,137.76,700.0,116.5203,116.5203,115.8559,115.8559,700.0
2022-04-18 10:40:00,137.93,138.53,137.93,138.53,889.0,115.9989,116.5035,115.9989,116.5035,889.0
2022-04-18 10:50:00,138.3,138.3,138.29,138.29,300.0,116.3101,116.3101,116.3017,116.3017,300.0
2022-04-18 11:00:00,138.51,138.51,138.1,138.1,1200.0,116.4867,116.4867,116.1419,116.1419,1200.0
2022-04-18 11:10:00,138.22,138.55,138.16,138.55,1039.0,116.2428,116.5203,116.1923,116.5203,1039.0
2022-04-18 11:20:00,138.47,138.47,138.3,138.3,1000.0,116.4531,116.4531,116.3101,116.3101,1000.0
2022-04-18 11:30:00,138.35,138.35,138.1,138.1,300.0,116.3521,116.3521,116.1419,116.1419,300.0
2022-04-18 11:40:00,137.55,137.61,137.55,137.61,200.0,115.6793,115.7298,115.6793,115.7298,200.0
2022-04-18 11:50:00,137.7,137.71,137.5,137.71,1771.0,115.8055,115.8139,115.6373,115.8139,1771.0
2022-04-18 12:00:00,137.86,138.11,137.85,138.11,1279.0,115.94,116.1503,115.9316,116.1503,1279.0
2022-04-18 12:10:00,138.2,138.3,138.2,138.3,454.0,116.226,116.3101,116.226,116.3101,454.0
2022-04-18 12:20:00,138.39,139.01,138.39,139.01,900.0,116.3858,116.9072,116.3858,116.9072,900.0
2022-04-18 12:30:00,138.76,139.1,138.7,139.06,2227.0,116.6969,116.9829,116.6465,116.9492,2227.0
2022-04-18 12:40:00,139.29,139.41,139.26,139.41,600.0,117.1427,117.2436,117.1174,117.2436,600.0
2022-04-18 12:50:00,139.77,140.21,139.77,140.21,700.0,117.5464,117.9164,117.5464,117.9164,700.0
2022-04-18 13:00:00,140.3,140.52,140.3,140.52,600.0,117.9921,118.1771,117.9921,118.1771,600.0
2022-04-18 13:10:00,140.84,140.84,140.35,140.35,600.0,118.4462,118.4462,118.0341,118.0341,600.0
2022-04-18 13:20:00,140.64,140.68,140.44,140.44,400.0,118.278,118.3117,118.1098,118.1098,400.0
2022-04-18 13:30:00,140.83,140.83,140.61,140.62,1050.0,118.4378,118.4378,118.2528,118.2612,1050.0
2022-04-18 13:40:00,140.6,140.63,140.5,140.63,1400.0,118.2444,118.2696,118.1603,118.2696,1400.0
2022-04-18 13:50:00,140.57,140.57,140.34,140.34,800.0,118.2192,118.2192,118.0257,118.0257,800.0
2022-04-18 14:00:00,140.52,140.52,140.24,140.24,400.0,118.1771,118.1771,117.9416,117.9416,400.0
2022-04-18 14:10:00,140.35,140.41,139.98,139.98,300.0,118.0341,118.0846,117.723,117.723,300.0
2022-04-18 14:20:00,140.21,140.21,140.08,140.08,200.0,117.9164,117.9164,117.8071,117.8071,200.0
2022-04-18 14:30:00,140.13,140.14,139.98,140.06,500.0,117.8491,117.8575,117.723,117.7902,500.0
2022-04-18 14:40:00,139.8,139.8,139.8,139.8,100.0,117.5716,117.5716,117.5716,117.5716,100.0
2022-04-18 14:50:00,139.8,139.95,139.7,139.7,600.0,117.5716,117.6977,117.4875,117.4875,600.0
2022-04-18 15:00:00,139.78,139.91,139.78,139.86,700.0,117.5548,117.6641,117.5548,117.622,700.0
2022-04-18 15:10:00,139.94,139.94,139.71,139.72,600.0,117.6893,117.6893,117.4959,117.5043,600.0
2022-04-18 15:20:00,139.6,139.68,139.6,139.64,500.0,117.4034,117.4707,117.4034,117.437,500.0
2022-04-18 15:30:00,139.5,139.5,139.25,139.44,1100.0,117.3193,117.3193,117.109,117.2688,1100.0
2022-04-18 15:40:00,139.44,139.73,139.37,139.37,1708.0,117.2688,117.5127,117.21,117.21,1708.0
2022-04-18 15:50:00,139.41,139.99,139.32,139.97,2722.0,117.2436,117.7314,117.1679,117.7146,2722.0
2022-04-19 09:30:00,138.89,139.78,138.89,139.78,400.0,116.8063,117.5548,116.8063,117.5548,400.0
2022-04-19 09:40:00,139.67,140.09,139.67,139.92,3815.0,117.4623,117.8155,117.4623,117.6725,3815.0
2022-04-19 09:50:00,139.83,140.33,139.83,140.33,2093.0,117.5968,118.0173,117.5968,118.0173,2093.0
2022-04-19 10:00:00,140.43,140.5,140.17,140.17,1745.0,118.1014,118.1603,117.8828,117.8828,1745.0
2022-04-19 10:10:00,140.39,140.39,139.87,139.98,500.0,118.0678,118.0678,117.6305,117.723,500.0
2022-04-19 10:20:00,139.63,140.11,139.63,140.11,500.0,117.4286,117.8323,117.4286,117.8323,500.0
2022-04-19 10:30:00,140.17,140.17,139.97,140.04,400.0,117.8828,117.8828,117.7146,117.7734,400.0
2022-04-19 10:40:00,139.95,140.0,139.82,139.82,800.0,117.6977,117.7398,117.5884,117.5884,800.0
2022-04-19 10:50:00,139.19,139.35,138.79,138.97,900.0,117.0586,117.1931,116.7222,116.8736,900.0
2022-04-19 11:00:00,138.66,138.77,138.06,138.06,2200.0,116.6128,116.7054,116.1082,116.1082,2200.0
2022-04-19 11:10:00,137.78,138.38,137.68,138.38,1000.0,115.8728,116.3774,115.7887,116.3774,1000.0
2022-04-19 11:20:00,138.0,138.0,137.43,137.51,683.0,116.0578,116.0578,115.5784,115.6457,683.0
2022-04-19 11:30:00,137.28,137.46,137.11,137.11,1015.0,115.4523,115.6037,115.3093,115.3093,1015.0
2022-04-19 11:40:00,137.53,137.96,137.53,137.81,500.0,115.6625,116.0241,115.6625,115.898,500.0
2022-04-19 11:50:00,137.86,137.86,137.86,137.86,100.0,115.94,115.94,115.94,115.94,100.0
2022-04-19 12:00:00,138.41,138.41,138.19,138.32,419.0,116.4026,116.4026,116.2176,116.3269,419.0
2022-04-19 12:10:00,138.6,138.96,138.6,138.68,552.0,116.5624,116.8651,116.5624,116.6297,552.0
2022-04-19 12:20:00,138.43,138.43,138.15,138.19,800.0,116.4194,116.4194,116.1839,116.2176,800.0
2022-04-19 12:30:00,138.78,138.92,138.78,138.92,600.0,116.7138,116.8315,116.7138,116.8315,600.0
2022-04-19 12:40:00,138.32,138.32,138.25,138.25,200.0,116.3269,116.3269,116.268,116.268,200.0
2022-04-19 12:50:00,138.44,138.44,138.43,138.43,200.0,116.4278,116.4278,116.4194,116.4194,200.0
2022-04-19 13:00:00,138.2,138.24,138.2,138.24,300.0,116.226,116.2596,116.226,116.2596,300.0
2022-04-19 13:10:00,138.35,138.67,138.35,138.67,650.0,116.3521,116.6213,116.3521,116.6213,650.0
2022-04-19 13:20:00,138.91,138.91,138.61,138.7,900.0,116.8231,116.8231,116.5708,116.6465,900.0
2022-04-19 13:30:00,138.6,138.69,138.54,138.54,500.0,116.5624,116.6381,116.5119,116.5119,500.0
2022-04-19 13:40:00,138.56,138.96,138.56,138.96,1500.0,116.5287,116.8651,116.5287,116.8651,1500.0
2022-04-19 13:50:00,139.04,139.15,139.04,139.15,300.0,116.9324,117.0249,116.9324,117.0249,300.0
2022-04-19 14:00:00,139.14,139.14,138.88,138.93,800.0,117.0165,117.0165,116.7979,116.8399,800.0
2022-04-19 14:10:00,138.94,139.02,138.94,139.02,200.0,116.8483,116.9156,116.8483,116.9156,200.0
2022-04-19 14:20:00,138.71,138.73,138.67,138.67,500.0,116.6549,116.6717,116.6213,116.6213,500.0
2022-04-19 14:30:00,138.56,138.56,138.49,138.49,200.0,116.5287,116.5287,116.4699,116.4699,200.0
2022-04-19 14:40:00,138.39,138.4,138.27,138.27,300.0,116.3858,116.3942,116.2849,116.2849,300.0
2022-04-19 14:50:00,137.83,137.92,137.82,137.92,400.0,115.9148,115.9905,115.9064,115.9905,400.0
2022-04-19 15:00:00,137.77,137.77,137.56,137.72,607.0,115.8644,115.8644,115.6878,115.8223,607.0
2022-04-19 15:10:00,137.98,138.02,137.93,137.93,1193.0,116.041,116.0746,115.9989,115.9989,1193.0
2022-04-19 15:20:00,137.96,138.46,137.9,138.38,800.0,116.0241,116.4446,115.9737,116.3774,800.0
2022-04-19 15:30:00,138.54,138.54,138.14,138.19,2023.0,116.5119,116.5119,116.1755,116.2176,2023.0
2022-04-19 15:40:00,138.17,138.26,138.06,138.22,3500.0,116.2008,116.2764,116.1082,116.2428,3500.0
2022-04-19 15:50:00,138.28,138.53,137.88,137.92,4835.0,116.2933,116.5035,115.9569,115.9905,4835.0
2022-04-20 09:30:00,139.5,140.1,138.5,138.5,3431.0,117.3193,117.8239,116.4783,116.4783,3431.0
2022-04-20 09:40:00,140.01,140.01,139.43,139.43,300.0,117.7482,117.7482,117.2604,117.2604,300.0
2022-04-20 09:50:00,139.12,139.12,138.12,138.22,2000.0,116.9997,116.9997,116.1587,116.2428,2000.0
2022-04-20 10:00:00,137.62,138.56,137.62,138.56,1300.0,115.7382,116.5287,115.7382,116.5287,1300.0
2022-04-20 10:10:00,138.49,138.53,137.6,137.83,11021.0,116.4699,116.5035,115.7214,115.9148,11021.0
2022-04-20 10:20:00,138.75,138.85,138.4,138.4,1200.0,116.6885,116.7726,116.3942,116.3942,1200.0
2022-04-20 10:30:00,138.66,139.03,138.34,139.03,1300.0,116.6128,116.924,116.3437,116.924,1300.0
2022-04-20 10:40:00,139.53,139.55,139.5,139.55,300.0,117.3445,117.3613,117.3193,117.3613,300.0
2022-04-20 10:50:00,139.75,139.94,139.75,139.82,700.0,117.5295,117.6893,117.5295,117.5884,700.0
2022-04-20 11:00:00,139.8,139.82,139.76,139.82,1787.0,117.5716,117.5884,117.5379,117.5884,1787.0
2022-04-20 11:10:00,139.82,139.82,139.82,139.82,0.0,117.5884,117.5884,117.5884,117.5884,0.0
2022-04-20 11:20:00,139.67,140.3,139.67,140.3,1207.0,117.4623,117.9921,117.4623,117.9921,1207.0
2022-04-20 11:30:00,140.8,140.8,140.46,140.46,800.0,118.4126,118.4126,118.1266,118.1266,800.0
2022-04-20 11:40:00,140.0,140.0,140.0,140.0,200.0,117.7398,117.7398,117.7398,117.7398,200.0
2022-04-20 11:50:00,139.54,139.62,139.53,139.53,1200.0,117.3529,117.4202,117.3445,117.3445,1200.0
2022-04-20 12:00:00,139.97,139.97,139.7,139.7,450.0,117.7146,117.7146,117.4875,117.4875,450.0
2022-04-20 12:10:00,139.65,139.65,139.53,139.53,349.0,117.4454,117.4454,117.3445,117.3445,349.0
2022-04-20 12:20:00,139.74,140.0,139.74,139.99,300.0,117.5211,117.7398,117.5211,117.7314,300.0
2022-04-20 12:30:00,140.0,140.41,140.0,140.37,2543.0,117.7398,118.0846,117.7398,118.051,2543.0
2022-04-20 12:40:00,140.35,140.35,140.29,140.3,2409.0,118.0341,118.0341,117.9837,117.9921,2409.0
2022-04-20 12:50:00,140.2,140.45,140.2,140.44,5555.0,117.908,118.1182,117.908,118.1098,5555.0
2022-04-20 13:00:00,140.5,140.97,140.5,140.9,4445.0,118.1603,118.5556,118.1603,118.4967,4445.0
2022-04-20 13:10:00,140.69,140.79,140.55,140.57,6465.0,118.3201,118.4042,118.2023,118.2192,6465.0
2022-04-20 13:20:00,140.65,140.66,140.45,140.5,4548.0,118.2864,118.2948,118.1182,118.1603,4548.0
2022-04-20 13:30:00,140.52,140.75,140.5,140.75,539.0,118.1771,118.3705,118.1603,118.3705,539.0
2022-04-20 13:40:00,141.0,141.19,141.0,141.09,4123.0,118.5808,118.7406,118.5808,118.6565,4123.0
2022-04-20 13:50:00,140.94,141.0,140.89,140.96,600.0,118.5303,118.5808,118.4883,118.5471,600.0
2022-04-20 14:00:00,141.0,141.33,141.0,141.17,1875.0,118.5808,118.8583,118.5808,118.7238,1875.0
2022-04-20 14:10:00,141.2,141.2,140.02,140.02,560.0,118.749,118.749,117.7566,117.7566,560.0
2022-04-20 14:20:00,139.75,140.2,139.75,140.2,500.0,117.5295,117.908,117.5295,117.908,500.0
2022-04-20 14:30:00,139.91,140.08,139.91,140.07,500.0,117.6641,117.8071,117.6641,117.7987,500.0
2022-04-20 14:40:00,140.28,140.28,140.18,140.18,800.0,117.9753,117.9753,117.8912,117.8912,800.0
2022-04-20 14:50:00,140.15,140.15,139.86,139.93,1100.0,117.8659,117.8659,117.622,117.6809,1100.0
2022-04-20 15:00:00,140.15,140.16,140.06,140.1,400.0,117.8659,117.8743,117.7902,117.8239,400.0
2022-04-20 15:10:00,140.28,141.53,140.2,141.53,2686.0,117.9753,119.0265,117.908,119.0265,2686.0
2022-04-20 15:20:00,141.65,142.06,141.65,142.0,2550.0,119.1274,119.4722,119.1274,119.4218,2550.0
2022-04-20 15:30:00,141.75,141.79,141.45,141.54,1100.0,119.2115,119.2452,118.9592,119.0349,1100.0
2022-04-20 15:40:00,141.62,142.04,141.62,141.92,1610.0,119.1022,119.4554,119.1022,119.3545,1610.0
2022-04-20 15:50:00,142.05,142.05,141.63,141.75,2717.0,119.4638,119.4638,119.1106,119.2115,2717.0
2022-04-21 09:30:00,143.05,144.11,142.51,142.86,9201.0,120.3048,121.1963,119.8507,120.145,9201.0
2022-04-21 09:40:00,143.28,144.28,143.28,143.79,3800.0,120.4983,121.3393,120.4983,120.9272,3800.0
2022-04-21 09:50:00,144.1,145.6,144.1,145.6,5196.0,121.1879,122.4494,121.1879,122.4494,5196.0
2022-04-21 10:00:00,145.57,145.95,145.16,145.25,4665.0,122.4241,122.7437,122.0793,122.155,4665.0
2022-04-21 10:10:00,145.43,145.48,144.8,145.34,6300.0,122.3064,122.3485,121.7766,122.2307,6300.0
2022-04-21 10:20:00,145.26,145.56,145.09,145.25,1700.0,122.1634,122.4157,122.0205,122.155,1700.0
2022-04-21 10:30:00,145.03,145.03,144.38,144.41,500.0,121.97,121.97,121.4234,121.4486,500.0
2022-04-21 10:40:00,143.6,143.6,142.89,142.89,2243.0,120.7674,120.7674,120.1703,120.1703,2243.0
2022-04-21 10:50:00,142.68,142.71,142.67,142.67,300.0,119.9937,120.0189,119.9853,119.9853,300.0
2022-04-21 11:00:00,143.13,144.09,143.13,143.62,3550.0,120.3721,121.1795,120.3721,120.7842,3550.0
2022-04-21 11:10:00,143.55,143.62,143.17,143.4,1809.0,120.7253,120.7842,120.4058,120.5992,1809.0
2022-04-21 11:20:00,143.0,143.62,142.82,143.62,2100.0,120.2628,120.7842,120.1114,120.7842,2100.0
2022-04-21 11:30:00,143.39,143.39,143.2,143.2,200.0,120.5908,120.5908,120.431,120.431,200.0
2022-04-21 11:40:00,142.9,142.9,142.48,142.61,598.0,120.1787,120.1787,119.8255,119.9348,598.0
2022-04-21 11:50:00,142.64,142.72,142.64,142.72,300.0,119.96,120.0273,119.96,120.0273,300.0
2022-04-21 12:00:00,142.6,142.64,142.6,142.64,300.0,119.9264,119.96,119.9264,119.96,300.0
2022-04-21 12:10:00,142.76,142.79,142.64,142.64,500.0,120.0609,120.0862,119.96,119.96,500.0
2022-04-21 12:20:00,142.64,142.64,141.9,141.9,980.0,119.96,119.96,119.3377,119.3377,980.0
2022-04-21 12:30:00,141.68,141.78,141.68,141.78,200.0,119.1527,119.2368,119.1527,119.2368,200.0
2022-04-21 12:40:00,140.99,140.99,140.79,140.79,300.0,118.5724,118.5724,118.4042,118.4042,300.0
2022-04-21 12:50:00,140.0,140.02,139.66,140.02,1625.0,117.7398,117.7566,117.4538,117.7566,1625.0
2022-04-21 13:00:00,139.88,139.88,139.33,139.42,500.0,117.6389,117.6389,117.1763,117.252,500.0
2022-04-21 13:10:00,139.7,140.2,139.7,139.72,1800.0,117.4875,117.908,117.4875,117.5043,1800.0
2022-04-21 13:20:00,139.76,140.36,139.63,139.63,300.0,117.5379,118.0425,117.4286,117.4286,300.0
2022-04-21 13:30:00,140.14,140.33,139.3,139.3,700.0,117.8575,118.0173,117.1511,117.1511,700.0
2022-04-21 13:40:00,139.03,139.03,138.35,138.95,800.0,116.924,116.924,116.3521,116.8567,800.0
2022-04-21 13:50:00,139.12,139.12,138.74,138.74,200.0,116.9997,116.9997,116.6801,116.6801,200.0
2022-04-21 14:00:00,138.81,138.85,138.33,138.85,1500.0,116.739,116.7726,116.3353,116.7726,1500.0
2022-04-21 14:10:00,138.71,138.94,138.68,138.94,600.0,116.6549,116.8483,116.6297,116.8483,600.0
2022-04-21 14:20:00,139.39,139.39,139.19,139.19,300.0,117.2268,117.2268,117.0586,117.0586,300.0
2022-04-21 14:30:00,139.33,139.73,139.33,139.51,700.0,117.1763,117.5127,117.1763,117.3277,700.0
2022-04-21 14:40:00,139.36,139.38,138.22,138.22,1896.0,117.2015,117.2184,116.2428,116.2428,1896.0
2022-04-21 14:50:00,138.09,138.09,137.77,137.98,2299.0,116.1335,116.1335,115.8644,116.041,2299.0
2022-04-21 15:00:00,138.02,138.02,137.66,137.84,1250.0,116.0746,116.0746,115.7719,115.9232,1250.0
2022-04-21 15:10:00,137.74,137.74,137.1,137.1,1752.0,115.8391,115.8391,115.3009,115.3009,1752.0
2022-04-21 15:20:00,137.0,137.37,136.7,137.37,947.0,115.2168,115.528,114.9645,115.528,947.0
2022-04-21 15:30:00,137.53,137.77,137.19,137.2,1200.0,115.6625,115.8644,115.3766,115.385,1200.0
2022-04-21 15:40:00,137.26,138.08,137.26,137.4,4097.0,115.4355,116.1251,115.4355,115.5532,4097.0
2022-04-21 15:50:00,137.34,138.18,137.25,137.39,4441.0,115.5027,116.2092,115.427,115.5448,4441.0
2022-04-22 09:30:00,136.6,136.65,133.95,135.97,10390.0,114.8804,114.9224,112.6517,114.3506,10390.0
2022-04-22 09:40:00,136.42,136.6,135.4,136.47,1505.0,114.729,114.8804,113.8712,114.7711,1505.0
2022-04-22 09:50:00,136.85,137.33,136.85,136.98,1232.0,115.0906,115.4943,115.0906,115.2,1232.0
2022-04-22 10:00:00,136.67,137.02,136.55,137.0,916.0,114.9393,115.2336,114.8383,115.2168,916.0
2022-04-22 10:10:00,137.31,137.31,136.31,136.89,1968.0,115.4775,115.4775,114.6365,115.1243,1968.0
2022-04-22 10:20:00,135.91,136.12,135.4,136.12,440.0,114.3001,114.4767,113.8712,114.4767,440.0
2022-04-22 10:30:00,135.68,135.96,135.29,135.29,400.0,114.1067,114.3422,113.7787,113.7787,400.0
2022-04-22 10:40:00,135.14,135.42,135.13,135.33,900.0,113.6525,113.888,113.6441,113.8123,900.0
2022-04-22 10:50:00,135.2,135.39,134.96,134.96,1030.0,113.703,113.8628,113.5012,113.5012,1030.0
2022-04-22 11:00:00,134.85,135.09,134.55,134.78,3412.0,113.4086,113.6105,113.1563,113.3498,3412.0
2022-04-22 11:10:00,134.55,134.71,134.51,134.68,1600.0,113.1563,113.2909,113.1227,113.2657,1600.0
2022-04-22 11:20:00,134.44,134.68,133.83,133.85,1800.0,113.0638,113.2657,112.5508,112.5676,1800.0
2022-04-22 11:30:00,133.68,133.68,132.57,132.83,4316.0,112.4247,112.4247,111.4912,111.7098,4316.0
2022-04-22 11:40:00,132.57,132.71,132.08,132.65,2262.0,111.4912,111.6089,111.0791,111.5584,2262.0
2022-04-22 11:50:00,132.62,132.62,131.62,131.78,3770.0,111.5332,111.5332,110.6922,110.8268,3770.0
2022-04-22 12:00:00,131.78,131.88,131.46,131.86,1000.0,110.8268,110.9109,110.5577,110.8941,1000.0
2022-04-22 12:10:00,131.83,132.13,131.74,132.13,2491.0,110.8688,111.1211,110.7931,111.1211,2491.0
2022-04-22 12:20:00,132.27,132.41,132.26,132.41,800.0,111.2389,111.3566,111.2305,111.3566,800.0
2022-04-22 12:30:00,132.49,132.51,132.22,132.28,1300.0,111.4239,111.4407,111.1968,111.2473,1300.0
2022-04-22 12:40:00,132.28,132.28,131.6,131.84,2464.0,111.2473,111.2473,110.6754,110.8772,2464.0
2022-04-22 12:50:00,131.76,131.76,131.66,131.76,500.0,110.81,110.81,110.7259,110.81,500.0
2022-04-22 13:00:00,131.6,131.72,131.5,131.72,600.0,110.6754,110.7763,110.5913,110.7763,600.0
2022-04-22 13:10:00,131.67,131.94,131.63,131.94,900.0,110.7343,110.9613,110.7006,110.9613,900.0
2022-04-22 13:20:00,131.85,131.85,131.47,131.57,980.0,110.8856,110.8856,110.5661,110.6502,980.0
2022-04-22 13:30:00,131.4,131.4,130.94,131.11,1044.0,110.5072,110.5072,110.1203,110.2633,1044.0
2022-04-22 13:40:00,131.0,131.51,131.0,131.3,1773.0,110.1708,110.5997,110.1708,110.4231,1773.0
2022-04-22 13:50:00,131.02,131.06,130.93,130.93,600.0,110.1876,110.2213,110.1119,110.1119,600.0
2022-04-22 14:00:00,130.88,130.88,130.48,130.65,1600.0,110.0699,110.0699,109.7335,109.8765,1600.0
2022-04-22 14:10:00,130.82,131.24,130.7,131.24,1300.0,110.0194,110.3726,109.9185,110.3726,1300.0
2022-04-22 14:20:00,131.27,131.27,130.72,130.72,1100.0,110.3979,110.3979,109.9353,109.9353,1100.0
2022-04-22 14:30:00,130.5,130.5,130.4,130.42,1522.0,109.7503,109.7503,109.6662,109.683,1522.0
2022-04-22 14:40:00,130.64,130.79,130.59,130.79,1300.0,109.868,109.9942,109.826,109.9942,1300.0
2022-04-22 14:50:00,130.76,130.76,130.0,130.11,6480.0,109.969,109.969,109.3298,109.4223,6480.0
2022-04-22 15:00:00,129.85,129.98,129.57,129.91,1300.0,109.2037,109.313,108.9682,109.2541,1300.0
2022-04-22 15:10:00,129.91,131.01,129.67,130.89,1886.0,109.2541,110.1792,109.0523,110.0783,1886.0
2022-04-22 15:20:00,130.95,131.07,130.73,130.73,1600.0,110.1288,110.2297,109.9437,109.9437,1600.0
2022-04-22 15:30:00,130.77,131.36,130.77,131.21,3248.0,109.9774,110.4736,109.9774,110.3474,3248.0
2022-04-22 15:40:00,131.3,131.46,130.57,130.64,2600.0,110.4231,110.5577,109.8092,109.868,2600.0
2022-04-22 15:50:00,130.55,130.55,130.0,130.24,7146.0,109.7924,109.7924,109.3298,109.5316,7146.0
2022-04-25 09:30:00,125.02,125.02,122.0,123.54,9685.0,105.1416,105.1416,102.6018,103.897,9685.0
2022-04-25 09:40:00,123.87,125.01,123.5,124.5,2229.0,104.1745,105.1332,103.8633,104.7043,2229.0
2022-04-25 09:50:00,123.97,123.97,123.24,123.24,500.0,104.2586,104.2586,103.6447,103.6447,500.0
2022-04-25 10:00:00,123.31,123.31,122.99,123.16,2507.0,103.7035,103.7035,103.4344,103.5774,2507.0
2022-04-25 10:10:00,123.36,123.57,122.24,122.72,3296.0,103.7456,103.9222,102.8037,103.2073,3296.0
2022-04-25 10:20:00,122.56,124.21,122.56,123.92,1838.0,103.0728,104.4604,103.0728,104.2165,1838.0
2022-04-25 10:30:00,123.47,123.47,122.41,122.41,1309.0,103.8381,103.8381,102.9466,102.9466,1309.0
2022-04-25 10:40:00,122.39,122.39,121.85,122.0,2495.0,102.9298,102.9298,102.4757,102.6018,2495.0
2022-04-25 10:50:00,122.15,122.15,121.12,121.12,1000.0,102.728,102.728,101.8617,101.8617,1000.0
2022-04-25 11:00:00,121.31,121.5,120.8,120.8,4069.0,102.0215,102.1813,101.5926,101.5926,4069.0
2022-04-25 11:10:00,120.9,121.78,120.9,121.29,650.0,101.6767,102.4168,101.6767,102.0047,650.0
2022-04-25 11:20:00,121.05,121.05,120.4,120.4,1313.0,101.8029,101.8029,101.2562,101.2562,1313.0
2022-04-25 11:30:00,120.56,120.99,120.39,120.39,2713.0,101.3908,101.7524,101.2478,101.2478,2713.0
2022-04-25 11:40:00,120.22,120.22,119.98,120.11,2400.0,101.1048,101.1048,100.903,101.0123,2400.0
2022-04-25 11:50:00,120.05,120.25,119.8,119.8,2184.0,100.9619,101.1301,100.7516,100.7516,2184.0
2022-04-25 12:00:00,120.47,120.82,119.88,120.82,784.0,101.3151,101.6094,100.8189,101.6094,784.0
2022-04-25 12:10:00,121.94,122.23,121.74,122.03,1018.0,102.5514,102.7952,102.3832,102.627,1018.0
2022-04-25 12:20:00,122.3,122.5,122.3,122.5,300.0,102.8541,103.0223,102.8541,103.0223,300.0
2022-04-25 12:30:00,121.96,122.18,121.85,121.91,500.0,102.5682,102.7532,102.4757,102.5261,500.0
2022-04-25 12:40:00,122.23,122.46,122.23,122.43,1056.0,102.7952,102.9887,102.7952,102.9634,1056.0
2022-04-25 12:50:00,122.55,122.55,122.27,122.27,300.0,103.0644,103.0644,102.8289,102.8289,300.0
2022-04-25 13:00:00,121.77,122.02,121.77,122.02,300.0,102.4084,102.6186,102.4084,102.6186,300.0
2022-04-25 13:10:00,122.62,122.96,122.57,122.78,1075.0,103.1232,103.4092,103.0812,103.2578,1075.0
2022-04-25 13:20:00,122.9,123.28,122.9,123.15,3600.0,103.3587,103.6783,103.3587,103.569,3600.0
2022-04-25 13:30:00,123.01,123.01,122.56,122.63,905.0,103.4512,103.4512,103.0728,103.1316,905.0
2022-04-25 13:40:00,123.05,123.23,123.05,123.23,200.0,103.4849,103.6362,103.4849,103.6362,200.0
2022-04-25 13:50:00,122.95,123.38,122.95,123.27,1400.0,103.4008,103.7624,103.4008,103.6699,1400.0
2022-04-25 14:00:00,124.04,124.04,124.04,124.04,100.0,104.3175,104.3175,104.3175,104.3175,100.0
2022-04-25 14:10:00,124.65,124.68,123.99,124.63,1500.0,104.8305,104.8557,104.2754,104.8136,1500.0
2022-04-25 14:20:00,124.74,124.95,124.73,124.95,400.0,104.9061,105.0828,104.8977,105.0828,400.0
2022-04-25 14:30:00,125.35,125.65,125.26,125.44,2079.0,105.4192,105.6715,105.3435,105.4948,2079.0
2022-04-25 14:40:00,125.91,126.47,125.91,126.35,800.0,105.8901,106.3611,105.8901,106.2602,800.0
2022-04-25 14:50:00,126.17,126.74,126.17,126.19,1204.0,106.1088,106.5881,106.1088,106.1256,1204.0
2022-04-25 15:00:00,125.39,125.48,125.13,125.26,1048.0,105.4528,105.5285,105.2341,105.3435,1048.0
2022-04-25 15:10:00,125.78,125.8,125.37,125.73,897.0,105.7808,105.7976,105.436,105.7387,897.0
2022-04-25 15:20:00,125.55,126.39,125.55,125.98,500.0,105.5874,106.2938,105.5874,105.949,500.0
2022-04-25 15:30:00,125.94,125.94,125.94,125.94,100.0,105.9153,105.9153,105.9153,105.9153,100.0
2022-04-25 15:40:00,126.0,126.0,125.29,125.79,1109.0,105.9658,105.9658,105.3687,105.7892,1109.0
2022-04-25 15:50:00,125.56,126.06,125.51,125.72,4254.0,105.5958,106.0163,105.5537,105.7303,4254.0
2022-04-26 09:30:00,125.82,127.38,125.59,126.61,1894.0,105.8144,107.1264,105.621,106.4788,1894.0
2022-04-26 09:40:00,126.37,126.37,125.7,126.35,900.0,106.277,106.277,105.7135,106.2602,900.0
2022-04-26 09:50:00,125.78,126.73,125.78,126.73,1400.0,105.7808,106.5797,105.7808,106.5797,1400.0
2022-04-26 10:00:00,126.37,127.78,126.37,127.57,1200.0,106.277,107.4628,106.277,107.2862,1200.0
2022-04-26 10:10:00,127.55,127.84,125.76,125.76,1700.0,107.2694,107.5132,105.764,105.764,1700.0
2022-04-26 10:20:00,126.03,126.13,125.62,125.77,700.0,105.991,106.0751,105.6462,105.7724,700.0
2022-04-26 10:30:00,125.58,125.58,125.0,125.45,943.0,105.6126,105.6126,105.1248,105.5033,943.0
2022-04-26 10:40:00,125.47,126.11,125.23,125.82,1300.0,105.5201,106.0583,105.3182,105.8144,1300.0
2022-04-26 10:50:00,125.86,126.28,125.86,126.06,600.0,105.8481,106.2013,105.8481,106.0163,600.0
2022-04-26 11:00:00,126.48,127.33,126.46,127.33,900.0,106.3695,107.0843,106.3527,107.0843,900.0
2022-04-26 11:10:00,127.51,128.56,127.51,128.51,3225.0,107.2357,108.1188,107.2357,108.0767,3225.0
2022-04-26 11:20:00,128.61,129.54,128.07,128.07,2025.0,108.1608,108.9429,107.7067,107.7067,2025.0
2022-04-26 11:30:00,128.21,128.62,127.95,128.0,1670.0,107.8244,108.1692,107.6058,107.6478,1670.0
2022-04-26 11:40:00,127.94,128.34,127.66,128.1,2507.0,107.5973,107.9337,107.3619,107.7319,2507.0
2022-04-26 11:50:00,128.13,128.29,127.47,127.47,1503.0,107.7571,107.8917,107.2021,107.2021,1503.0
2022-04-26 12:00:00,127.45,128.0,127.45,127.99,900.0,107.1853,107.6478,107.1853,107.6394,900.0
2022-04-26 12:10:00,127.97,128.62,127.97,128.48,624.0,107.6226,108.1692,107.6226,108.0515,624.0
2022-04-26 12:20:00,128.5,129.03,128.5,128.57,900.0,108.0683,108.514,108.0683,108.1272,900.0
2022-04-26 12:30:00,128.4,128.97,128.4,128.77,609.0,107.9842,108.4636,107.9842,108.2954,609.0
2022-04-26 12:40:00,128.5,128.55,128.5,128.55,200.0,108.0683,108.1104,108.0683,108.1104,200.0
2022-04-26 12:50:00,128.68,129.05,128.59,129.05,996.0,108.2197,108.5309,108.144,108.5309,996.0
2022-04-26 13:00:00,129.11,129.28,128.9,129.19,800.0,108.5813,108.7243,108.4047,108.6486,800.0
2022-04-26 13:10:00,128.96,129.22,128.96,129.07,1363.0,108.4552,108.6738,108.4552,108.5477,1363.0
2022-04-26 13:20:00,128.98,128.99,127.97,127.97,800.0,108.472,108.4804,107.6226,107.6226,800.0
2022-04-26 13:30:00,127.75,127.75,127.52,127.52,200.0,107.4376,107.4376,107.2441,107.2441,200.0
2022-04-26 13:40:00,127.89,128.39,127.89,128.28,400.0,107.5553,107.9758,107.5553,107.8833,400.0
2022-04-26 13:50:00,127.83,127.85,127.62,127.65,500.0,107.5048,107.5217,107.3282,107.3535,500.0
2022-04-26 14:00:00,127.47,127.57,127.32,127.39,800.0,107.2021,107.2862,107.0759,107.1348,800.0
2022-04-26 14:10:00,127.41,127.41,127.41,127.41,100.0,107.1516,107.1516,107.1516,107.1516,100.0
2022-04-26 14:20:00,127.34,127.47,127.34,127.47,200.0,107.0927,107.2021,107.0927,107.2021,200.0
2022-04-26 14:30:00,127.04,127.35,127.04,127.35,775.0,106.8404,107.1012,106.8404,107.1012,775.0
2022-04-26 14:40:00,126.49,126.49,126.49,126.49,100.0,106.3779,106.3779,106.3779,106.3779,100.0
2022-04-26 14:50:00,126.65,126.8,126.52,126.8,800.0,106.5125,106.6386,106.4031,106.6386,800.0
2022-04-26 15:00:00,126.82,126.83,126.29,126.42,1830.0,106.6554,106.6638,106.2097,106.319,1830.0
2022-04-26 15:10:00,126.37,126.37,125.81,125.88,500.0,106.277,106.277,105.806,105.8649,500.0
2022-04-26 15:20:00,126.0,126.14,125.77,125.92,1520.0,105.9658,106.0835,105.7724,105.8985,1520.0
2022-04-26 15:30:00,125.71,126.07,125.61,126.07,4012.0,105.7219,106.0247,105.6378,106.0247,4012.0
2022-04-26 15:40:00,126.05,126.05,125.24,125.38,1600.0,106.0079,106.0079,105.3266,105.4444,1600.0
2022-04-26 15:50:00,125.47,125.88,125.17,125.44,1402.0,105.5201,105.8649,105.2678,105.4948,1402.0
2022-04-27 09:30:00,126.4,126.4,123.06,123.06,3959.0,106.3022,106.3022,103.4933,103.4933,3959.0
2022-04-27 09:40:00,123.04,123.76,121.83,123.76,3774.0,103.4765,104.082,102.4588,104.082,3774.0
2022-04-27 09:50:00,124.45,125.29,123.74,125.29,9201.0,104.6623,105.3687,104.0652,105.3687,9201.0
2022-04-27 10:00:00,125.27,125.85,124.77,125.26,8257.0,105.3519,105.8397,104.9314,105.3435,8257.0
2022-04-27 10:10:00,125.06,125.17,124.45,124.79,2582.0,105.1753,105.2678,104.6623,104.9482,2582.0
2022-04-27 10:20:00,124.86,125.32,124.21,124.21,2160.0,105.0071,105.3939,104.4604,104.4604,2160.0
2022-04-27 10:30:00,124.19,124.81,124.19,124.81,500.0,104.4436,104.965,104.4436,104.965,500.0
2022-04-27 10:40:00,124.76,125.7,124.76,125.7,1000.0,104.923,105.7135,104.923,105.7135,1000.0
2022-04-27 10:50:00,125.68,126.3,125.68,125.93,1100.0,105.6967,106.2181,105.6967,105.9069,1100.0
2022-04-27 11:00:00,126.23,126.23,125.85,126.13,1110.0,106.1592,106.1592,105.8397,106.0751,1110.0
2022-04-27 11:10:00,126.12,126.82,125.9,126.68,1792.0,106.0667,106.6554,105.8817,106.5377,1792.0
2022-04-27 11:20:00,126.56,126.56,125.63,126.21,1400.0,106.4368,106.4368,105.6546,106.1424,1400.0
2022-04-27 11:30:00,125.99,126.2,125.44,126.2,700.0,105.9574,106.134,105.4948,106.134,700.0
2022-04-27 11:40:00,125.9,126.57,125.9,126.55,2433.0,105.8817,106.4452,105.8817,106.4284,2433.0
2022-04-27 11:50:00,126.59,126.69,126.35,126.69,1100.0,106.462,106.5461,106.2602,106.5461,1100.0
2022-04-27 12:00:00,126.84,127.55,126.84,127.0,1100.0,106.6722,107.2694,106.6722,106.8068,1100.0
2022-04-27 12:10:00,127.02,127.23,126.67,126.71,818.0,106.8236,107.0002,106.5293,106.5629,818.0
2022-04-27 12:20:00,126.82,127.04,126.81,127.04,900.0,106.6554,106.8404,106.647,106.8404,900.0
2022-04-27 12:30:00,127.18,127.18,126.85,126.96,619.0,106.9582,106.9582,106.6807,106.7732,619.0
2022-04-27 12:40:00,127.19,127.19,127.11,127.11,700.0,106.9666,106.9666,106.8993,106.8993,700.0
2022-04-27 12:50:00,127.03,127.42,127.03,127.32,500.0,106.832,107.16,106.832,107.0759,500.0
2022-04-27 13:00:00,127.23,127.24,126.56,126.68,1204.0,107.0002,107.0086,106.4368,106.5377,1204.0
2022-04-27 13:10:00,126.68,126.68,126.68,126.68,0.0,106.5377,106.5377,106.5377,106.5377,0.0
2022-04-27 13:20:00,126.75,127.23,126.71,127.23,1300.0,106.5966,107.0002,106.5629,107.0002,1300.0
2022-04-27 13:30:00,127.21,127.71,127.21,127.23,400.0,106.9834,107.4039,106.9834,107.0002,400.0
2022-04-27 13:40:00,127.21,127.45,127.09,127.45,938.0,106.9834,107.1853,106.8825,107.1853,938.0
2022-04-27 13:50:00,127.46,127.71,127.46,127.71,300.0,107.1937,107.4039,107.1937,107.4039,300.0
2022-04-27 14:00:00,127.49,127.72,127.49,127.62,711.0,107.2189,107.4123,107.2189,107.3282,711.0
2022-04-27 14:10:00,127.55,127.67,127.44,127.67,1400.0,107.2694,107.3703,107.1768,107.3703,1400.0
2022-04-27 14:20:00,128.07,128.07,127.44,127.5,1458.0,107.7067,107.7067,107.1768,107.2273,1458.0
2022-04-27 14:30:00,127.39,127.59,127.25,127.38,1200.0,107.1348,107.303,107.0171,107.1264,1200.0
2022-04-27 14:40:00,127.52,127.88,127.39,127.57,1403.0,107.2441,107.5469,107.1348,107.2862,1403.0
2022-04-27 14:50:00,127.48,127.48,126.75,126.91,1702.0,107.2105,107.2105,106.5966,106.7311,1702.0
2022-04-27 15:00:00,126.76,126.76,126.19,126.42,2450.0,106.605,106.605,106.1256,106.319,2450.0
2022-04-27 15:10:00,126.62,126.62,126.22,126.22,400.0,106.4872,106.4872,106.1508,106.1508,400.0
2022-04-27 15:20:00,126.8,126.86,126.48,126.86,800.0,106.6386,106.6891,106.3695,106.6891,800.0
2022-04-27 15:30:00,127.16,127.2,126.88,126.88,1021.0,106.9414,106.975,106.7059,106.7059,1021.0
2022-04-27 15:40:00,126.88,127.11,126.74,126.74,1530.0,106.7059,106.8993,106.5881,106.5881,1530.0
2022-04-27 15:50:00,126.76,126.85,126.53,126.71,2300.0,106.605,106.6807,106.4115,106.5629,2300.0
2022-04-28 09:30:00,126.96,126.96,125.29,125.29,2300.0,106.7732,106.7732,105.3687,105.3687,2300.0
2022-04-28 09:40:00,125.19,125.19,124.82,124.96,793.0,105.2846,105.2846,104.9734,105.0912,793.0
2022-04-28 09:50:00,124.24,124.29,124.03,124.28,890.0,104.4857,104.5277,104.309,104.5193,890.0
2022-04-28 10:00:00,124.14,124.16,123.37,124.16,979.0,104.4016,104.4184,103.754,104.4184,979.0
2022-04-28 10:10:00,124.24,124.49,124.09,124.4,1400.0,104.4857,104.6959,104.3595,104.6202,1400.0
2022-04-28 10:20:00,124.13,124.59,124.13,124.54,500.0,104.3931,104.78,104.3931,104.738,500.0
2022-04-28 10:30:00,124.9,125.66,124.9,125.66,974.0,105.0407,105.6799,105.0407,105.6799,974.0
2022-04-28 10:40:00,125.26,126.06,125.26,126.02,500.0,105.3435,106.0163,105.3435,105.9826,500.0
2022-04-28 10:50:00,126.1,126.55,126.1,126.37,1300.0,106.0499,106.4284,106.0499,106.277,1300.0
2022-04-28 11:00:00,126.67,126.9,126.67,126.9,500.0,106.5293,106.7227,106.5293,106.7227,500.0
2022-04-28 11:10:00,126.37,126.38,126.07,126.09,1276.0,106.277,106.2854,106.0247,106.0415,1276.0
2022-04-28 11:20:00,126.17,126.36,126.0,126.36,500.0,106.1088,106.2686,105.9658,106.2686,500.0
2022-04-28 11:30:00,126.8,126.8,126.8,126.8,100.0,106.6386,106.6386,106.6386,106.6386,100.0
2022-04-28 11:40:00,126.62,126.62,126.53,126.53,300.0,106.4872,106.4872,106.4115,106.4115,300.0
2022-04-28 11:50:00,127.1,127.1,126.77,126.77,200.0,106.8909,106.8909,106.6134,106.6134,200.0
2022-04-28 12:00:00,126.77,126.77,126.77,126.77,0.0,106.6134,106.6134,106.6134,106.6134,0.0
2022-04-28 12:10:00,127.27,127.82,127.27,127.82,614.0,107.0339,107.4964,107.0339,107.4964,614.0
2022-04-28 12:20:00,127.87,128.01,127.66,128.01,470.0,107.5385,107.6562,107.3619,107.6562,470.0
2022-04-28 12:30:00,128.34,128.47,128.32,128.32,600.0,107.9337,108.0431,107.9169,107.9169,600.0
2022-04-28 12:40:00,128.53,128.93,128.53,128.93,400.0,108.0935,108.4299,108.0935,108.4299,400.0
2022-04-28 12:50:00,128.76,128.94,128.64,128.64,984.0,108.287,108.4383,108.186,108.186,984.0
2022-04-28 13:00:00,128.74,128.77,128.24,128.24,595.0,108.2701,108.2954,107.8496,107.8496,595.0
2022-04-28 13:10:00,129.14,129.33,129.14,129.33,300.0,108.6065,108.7663,108.6065,108.7663,300.0
2022-04-28 13:20:00,129.19,129.2,129.09,129.2,500.0,108.6486,108.657,108.5645,108.657,500.0
2022-04-28 13:30:00,129.01,129.07,128.89,129.05,700.0,108.4972,108.5477,108.3963,108.5309,700.0
2022-04-28 13:40:00,128.98,129.16,128.98,129.16,200.0,108.472,108.6234,108.472,108.6234,200.0
2022-04-28 13:50:00,128.86,128.95,128.86,128.95,200.0,108.3711,108.4468,108.3711,108.4468,200.0
2022-04-28 14:00:00,129.31,129.38,129.1,129.38,2050.0,108.7495,108.8084,108.5729,108.8084,2050.0
2022-04-28 14:10:00,129.26,129.39,128.91,129.39,2900.0,108.7075,108.8168,108.4131,108.8168,2900.0
2022-04-28 14:20:00,129.46,129.5,129.23,129.48,2000.0,108.8757,108.9093,108.6822,108.8925,2000.0
2022-04-28 14:30:00,129.5,129.59,129.24,129.59,1800.0,108.9093,108.985,108.6906,108.985,1800.0
2022-04-28 14:40:00,129.68,130.17,129.68,130.17,1600.0,109.0607,109.4728,109.0607,109.4728,1600.0
2022-04-28 14:50:00,130.23,130.46,130.23,130.46,1300.0,109.5232,109.7167,109.5232,109.7167,1300.0
2022-04-28 15:00:00,130.45,130.84,130.45,130.84,4813.0,109.7083,110.0362,109.7083,110.0362,4813.0
2022-04-28 15:10:00,130.76,131.33,130.76,131.31,1400.0,109.969,110.4483,109.969,110.4315,1400.0
2022-04-28 15:20:00,131.37,131.54,131.08,131.11,1700.0,110.482,110.6249,110.2381,110.2633,1700.0
2022-04-28 15:30:00,130.92,131.16,130.15,130.27,3600.0,110.1035,110.3054,109.456,109.5569,3600.0
2022-04-28 15:40:00,130.32,130.36,129.69,129.94,7392.0,109.5989,109.6326,109.0691,109.2793,7392.0
2022-04-28 15:50:00,129.87,129.91,129.4,129.44,12162.0,109.2205,109.2541,108.8252,108.8588,12162.0
2022-04-29 09:30:00,129.85,131.33,129.85,130.48,2971.0,109.2037,110.4483,109.2037,109.7335,2971.0
2022-04-29 09:40:00,131.38,131.38,130.73,130.73,500.0,110.4904,110.4904,109.9437,109.9437,500.0
2022-04-29 09:50:00,130.73,131.62,130.23,131.29,2625.0,109.9437,110.6922,109.5232,110.4147,2625.0
2022-04-29 10:00:00,131.31,131.77,131.18,131.49,1000.0,110.4315,110.8184,110.3222,110.5829,1000.0
2022-04-29 10:10:00,131.49,131.49,130.45,130.57,1900.0,110.5829,110.5829,109.7083,109.8092,1900.0
2022-04-29 10:20:00,130.55,130.93,130.39,130.72,700.0,109.7924,110.1119,109.6578,109.9353,700.0
2022-04-29 10:30:00,130.83,131.15,130.76,130.95,500.0,110.0278,110.297,109.969,110.1288,500.0
2022-04-29 10:40:00,130.87,130.87,130.09,130.09,700.0,110.0615,110.0615,109.4055,109.4055,700.0
2022-04-29 10:50:00,129.97,130.36,129.94,130.28,1000.0,109.3046,109.6326,109.2793,109.5653,1000.0
2022-04-29 11:00:00,130.21,130.21,129.59,129.7,400.0,109.5064,109.5064,108.985,109.0775,400.0
2022-04-29 11:10:00,129.54,129.63,129.07,129.63,3000.0,108.9429,109.0186,108.5477,109.0186,3000.0
2022-04-29 11:20:00,129.63,130.18,129.62,130.18,704.0,109.0186,109.4812,109.0102,109.4812,704.0
2022-04-29 11:30:00,130.34,130.34,130.01,130.13,300.0,109.6157,109.6157,109.3382,109.4391,300.0
2022-04-29 11:40:00,130.25,130.25,130.04,130.04,200.0,109.5401,109.5401,109.3634,109.3634,200.0
2022-04-29 11:50:00,130.29,130.29,129.97,130.05,1000.0,109.5737,109.5737,109.3046,109.3719,1000.0
2022-04-29 12:00:00,129.96,129.96,128.98,128.98,900.0,109.2962,109.2962,108.472,108.472,900.0
2022-04-29 12:10:00,129.35,129.45,129.35,129.45,300.0,108.7832,108.8673,108.7832,108.8673,300.0
2022-04-29 12:20:00,129.42,129.42,129.15,129.21,311.0,108.842,108.842,108.615,108.6654,311.0
2022-04-29 12:30:00,129.51,129.55,129.49,129.55,400.0,108.9177,108.9514,108.9009,108.9514,400.0
2022-04-29 12:40:00,129.29,129.29,129.01,129.01,200.0,108.7327,108.7327,108.4972,108.4972,200.0
2022-04-29 12:50:00,129.01,129.01,129.01,129.01,0.0,108.4972,108.4972,108.4972,108.4972,0.0
2022-04-29 13:00:00,129.1,129.22,129.0,129.0,1387.0,108.5729,108.6738,108.4888,108.4888,1387.0
2022-04-29 13:10:00,128.91,129.17,128.91,129.17,300.0,108.4131,108.6318,108.4131,108.6318,300.0
2022-04-29 13:20:00,129.45,129.59,129.36,129.49,474.0,108.8673,108.985,108.7916,108.9009,474.0
2022-04-29 13:30:00,129.62,129.88,129.62,129.64,400.0,109.0102,109.2289,109.0102,109.027,400.0
2022-04-29 13:40:00,129.12,129.12,128.26,128.47,2699.0,108.5897,108.5897,107.8665,108.0431,2699.0
2022-04-29 13:50:00,128.79,128.79,128.59,128.59,200.0,108.3122,108.3122,108.144,108.144,200.0
2022-04-29 14:00:00,128.28,128.28,127.93,128.03,600.0,107.8833,107.8833,107.5889,107.673,600.0
2022-04-29 14:10:00,127.79,128.16,127.79,127.85,700.0,107.4712,107.7824,107.4712,107.5217,700.0
2022-04-29 14:20:00,127.88,127.88,127.47,127.63,800.0,107.5469,107.5469,107.2021,107.3366,800.0
2022-04-29 14:30:00,127.49,127.49,126.99,127.0,600.0,107.2189,107.2189,106.7984,106.8068,600.0
2022-04-29 14:40:00,127.0,127.16,126.54,126.54,1000.0,106.8068,106.9414,106.4199,106.4199,1000.0
2022-04-29 14:50:00,126.56,126.56,126.49,126.49,200.0,106.4368,106.4368,106.3779,106.3779,200.0
2022-04-29 15:00:00,126.44,126.44,125.67,125.67,700.0,106.3358,106.3358,105.6883,105.6883,700.0
2022-04-29 15:10:00,125.41,125.6,125.39,125.55,739.0,105.4696,105.6294,105.4528,105.5874,739.0
2022-04-29 15:20:00,125.9,126.23,125.84,125.84,600.0,105.8817,106.1592,105.8312,105.8312,600.0
2022-04-29 15:30:00,125.6,126.43,125.6,126.43,603.0,105.6294,106.3274,105.6294,106.3274,603.0
2022-04-29 15:40:00,126.53,126.64,125.71,125.71,1800.0,106.4115,106.504,105.7219,105.7219,1800.0
2022-04-29 15:50:00,125.59,126.3,125.44,126.22,6828.0,105.621,106.2181,105.4948,106.1508,6828.0
2022-05-02 09:30:00,124.0,126.63,123.49,125.84,2300.0,104.2838,106.4956,103.8549,105.8312,2300.0
2022-05-02 09:40:00,124.78,125.94,124.78,125.55,1700.0,104.9398,105.9153,104.9398,105.5874,1700.0
2022-05-02 09:50:00,125.74,126.23,125.66,125.91,2100.0,105.7471,106.1592,105.6799,105.8901,2100.0
2022-05-02 10:00:00,126.41,126.77,126.04,126.12,1883.0,106.3106,106.6134,105.9994,106.0667,1883.0
2022-05-02 10:10:00,124.98,125.56,124.87,125.56,2100.0,105.108,105.5958,105.0155,105.5958,2100.0
2022-05-02 10:20:00,126.11,126.96,125.88,126.72,1419.0,106.0583,106.7732,105.8649,106.5713,1419.0
2022-05-02 10:30:00,127.12,127.12,126.66,126.84,2333.0,106.9077,106.9077,106.5209,106.6722,2333.0
2022-05-02 10:40:00,127.13,127.13,125.57,125.57,2563.0,106.9161,106.9161,105.6042,105.6042,2563.0
2022-05-02 10:50:00,125.55,125.55,124.12,124.12,3271.0,105.5874,105.5874,104.3847,104.3847,3271.0
2022-05-02 11:00:00,124.28,124.37,122.69,122.95,3117.0,104.5193,104.595,103.1821,103.4008,3117.0
2022-05-02 11:10:00,123.59,123.71,123.08,123.39,900.0,103.939,104.0399,103.5101,103.7708,900.0
2022-05-02 11:20:00,123.23,123.65,123.23,123.65,1000.0,103.6362,103.9895,103.6362,103.9895,1000.0
2022-05-02 11:30:00,123.82,124.82,123.63,124.6,1300.0,104.1324,104.9734,103.9726,104.7884,1300.0
2022-05-02 11:40:00,124.54,125.16,124.52,125.11,1700.0,104.738,105.2594,104.7211,105.2173,1700.0
2022-05-02 11:50:00,125.17,125.5,124.87,125.5,1000.0,105.2678,105.5453,105.0155,105.5453,1000.0
2022-05-02 12:00:00,125.78,125.78,124.8,124.8,1219.0,105.7808,105.7808,104.9566,104.9566,1219.0
2022-05-02 12:10:00,124.71,125.98,124.7,125.98,1400.0,104.8809,105.949,104.8725,105.949,1400.0
2022-05-02 12:20:00,126.1,126.1,125.37,125.46,1716.0,106.0499,106.0499,105.436,105.5117,1716.0
2022-05-02 12:30:00,125.53,126.1,125.48,126.1,900.0,105.5705,106.0499,105.5285,106.0499,900.0
2022-05-02 12:40:00,126.19,126.28,125.56,125.56,900.0,106.1256,106.2013,105.5958,105.5958,900.0
2022-05-02 12:50:00,125.69,125.69,125.12,125.14,700.0,105.7051,105.7051,105.2257,105.2425,700.0
2022-05-02 13:00:00,124.99,124.99,124.28,124.85,1000.0,105.1164,105.1164,104.5193,104.9987,1000.0
2022-05-02 13:10:00,124.73,125.17,124.7,125.04,1408.0,104.8977,105.2678,104.8725,105.1584,1408.0
2022-05-02 13:20:00,124.78,124.82,124.63,124.66,1200.0,104.9398,104.9734,104.8136,104.8389,1200.0
2022-05-02 13:30:00,124.39,124.69,124.33,124.69,1161.0,104.6118,104.8641,104.5613,104.8641,1161.0
2022-05-02 13:40:00,124.67,124.67,124.34,124.34,800.0,104.8473,104.8473,104.5698,104.5698,800.0
2022-05-02 13:50:00,124.32,124.36,124.27,124.27,500.0,104.5529,104.5866,104.5109,104.5109,500.0
2022-05-02 14:00:00,124.26,124.63,124.1,124.57,1117.0,104.5025,104.8136,104.3679,104.7632,1117.0
2022-05-02 14:10:00,124.27,124.27,123.83,124.02,908.0,104.5109,104.5109,104.1408,104.3006,908.0
2022-05-02 14:20:00,123.96,124.82,123.87,124.44,907.0,104.2502,104.9734,104.1745,104.6539,907.0
2022-05-02 14:30:00,124.31,124.56,124.28,124.56,900.0,104.5445,104.7548,104.5193,104.7548,900.0
2022-05-02 14:40:00,124.45,124.45,124.2,124.43,1000.0,104.6623,104.6623,104.452,104.6454,1000.0
2022-05-02 14:50:00,124.32,124.87,124.32,124.51,900.0,104.5529,105.0155,104.5529,104.7127,900.0
2022-05-02 15:00:00,124.66,125.78,124.66,125.78,2205.0,104.8389,105.7808,104.8389,105.7808,2205.0
2022-05-02 15:10:00,125.77,126.0,125.66,126.0,1376.0,105.7724,105.9658,105.6799,105.9658,1376.0
2022-05-02 15:20:00,126.15,126.65,126.15,126.33,2108.0,106.092,106.5125,106.092,106.2433,2108.0
2022-05-02 15:30:00,126.46,127.1,126.46,126.57,3300.0,106.3527,106.8909,106.3527,106.4452,3300.0
2022-05-02 15:40:00,126.7,127.07,126.31,127.07,3417.0,106.5545,106.8657,106.2265,106.8657,3417.0
2022-05-02 15:50:00,127.18,127.6,127.01,127.46,5690.0,106.9582,107.3114,106.8152,107.1937,5690.0
2022-05-03 09:30:00,133.87,133.87,128.39,129.95,11518.0,112.5845,112.5845,107.9758,109.2878,11518.0
2022-05-03 09:40:00,130.01,131.99,129.63,131.77,7071.0,109.3382,111.0034,109.0186,110.8184,7071.0
2022-05-03 09:50:00,131.76,132.68,131.42,131.76,7339.0,110.81,111.5837,110.524,110.81,7339.0
2022-05-03 10:00:00,131.67,132.0,130.7,131.66,4650.0,110.7343,111.0118,109.9185,110.7259,4650.0
2022-05-03 10:10:00,131.54,132.35,131.47,132.35,2421.0,110.6249,111.3061,110.5661,111.3061,2421.0
2022-05-03 10:20:00,132.46,134.2,132.29,133.7,3407.0,111.3987,112.862,111.2557,112.4415,3407.0
2022-05-03 10:30:00,133.73,134.25,133.63,133.8,3707.0,112.4667,112.904,112.3826,112.5256,3707.0
2022-05-03 10:40:00,133.53,133.84,132.6,133.84,2988.0,112.2985,112.5592,111.5164,112.5592,2988.0
2022-05-03 10:50:00,133.95,134.73,133.95,134.41,3777.0,112.6517,113.3077,112.6517,113.0386,3777.0
2022-05-03 11:00:00,134.53,134.78,134.37,134.42,2980.0,113.1395,113.3498,113.005,113.047,2980.0
2022-05-03 11:10:00,134.49,134.74,133.73,133.89,2465.0,113.1059,113.3161,112.4667,112.6013,2465.0
2022-05-03 11:20:00,134.26,134.26,133.67,133.85,1400.0,112.9125,112.9125,112.4163,112.5676,1400.0
2022-05-03 11:30:00,133.79,134.53,133.79,134.33,2925.0,112.5172,113.1395,112.5172,112.9713,2925.0
2022-05-03 11:40:00,134.49,135.21,134.39,135.2,3492.0,113.1059,113.7114,113.0218,113.703,3492.0
2022-05-03 11:50:00,135.16,135.49,135.13,135.29,1526.0,113.6694,113.9469,113.6441,113.7787,1526.0
2022-05-03 12:00:00,135.25,135.66,134.53,134.6,1370.0,113.745,114.0899,113.1395,113.1984,1370.0
2022-05-03 12:10:00,134.62,134.98,134.54,134.68,3624.0,113.2152,113.518,113.1479,113.2657,3624.0
2022-05-03 12:20:00,134.84,134.89,134.61,134.67,1970.0,113.4002,113.4423,113.2068,113.2573,1970.0
2022-05-03 12:30:00,134.17,134.58,133.74,134.15,1289.0,112.8368,113.1816,112.4751,112.8199,1289.0
2022-05-03 12:40:00,133.99,134.49,133.99,134.45,1199.0,112.6854,113.1059,112.6854,113.0722,1199.0
2022-05-03 12:50:00,134.63,135.25,134.34,135.25,3069.0,113.2236,113.745,112.9797,113.745,3069.0
2022-05-03 13:00:00,135.2,135.38,134.77,135.28,2100.0,113.703,113.8544,113.3414,113.7703,2100.0
2022-05-03 13:10:00,135.38,135.49,135.19,135.42,1100.0,113.8544,113.9469,113.6946,113.888,1100.0
2022-05-03 13:20:00,135.8,135.88,135.25,135.25,1743.0,114.2076,114.2749,113.745,113.745,1743.0
2022-05-03 13:30:00,135.45,135.88,135.41,135.86,1831.0,113.9132,114.2749,113.8796,114.2581,1831.0
2022-05-03 13:40:00,135.98,136.15,135.7,136.04,1410.0,114.359,114.5019,114.1235,114.4094,1410.0
2022-05-03 13:50:00,136.0,136.0,135.39,135.94,2934.0,114.3758,114.3758,113.8628,114.3253,2934.0
2022-05-03 14:00:00,135.88,135.98,135.53,135.76,2346.0,114.2749,114.359,113.9805,114.174,2346.0
2022-05-03 14:10:00,136.0,136.13,134.91,134.91,2137.0,114.3758,114.4851,113.4591,113.4591,2137.0
2022-05-03 14:20:00,135.08,135.71,135.08,135.53,1100.0,113.6021,114.1319,113.6021,113.9805,1100.0
2022-05-03 14:30:00,135.57,136.12,135.53,135.87,2535.0,114.0142,114.4767,113.9805,114.2665,2535.0
2022-05-03 14:40:00,135.52,135.52,134.84,135.4,2914.0,113.9721,113.9721,113.4002,113.8712,2914.0
2022-05-03 14:50:00,135.4,136.45,135.4,136.45,6397.0,113.8712,114.7542,113.8712,114.7542,6397.0
2022-05-03 15:00:00,136.65,136.65,136.22,136.52,2766.0,114.9224,114.9224,114.5608,114.8131,2766.0
2022-05-03 15:10:00,136.69,136.7,135.94,136.06,2482.0,114.9561,114.9645,114.3253,114.4263,2482.0
2022-05-03 15:20:00,136.11,136.39,135.96,136.31,1850.0,114.4683,114.7038,114.3422,114.6365,1850.0
2022-05-03 15:30:00,136.21,136.33,135.88,136.01,3709.0,114.5524,114.6533,114.2749,114.3842,3709.0
2022-05-03 15:40:00,135.91,136.38,135.62,136.16,6035.0,114.3001,114.6954,114.0562,114.5104,6035.0
2022-05-03 15:50:00,136.31,136.65,135.93,136.25,20044.0,114.6365,114.9224,114.3169,114.586,20044.0
2022-05-04 09:30:00,140.56,140.98,138.96,140.98,8159.0,118.2107,118.564,116.8651,118.564,8159.0
2022-05-04 09:40:00,140.76,140.76,139.67,140.17,9448.0,118.3789,118.3789,117.4623,117.8828,9448.0
2022-05-04 09:50:00,139.9,140.91,139.72,140.17,4962.0,117.6557,118.5051,117.5043,117.8828,4962.0
2022-05-04 10:00:00,139.8,139.8,138.17,138.67,4030.0,117.5716,117.5716,116.2008,116.6213,4030.0
2022-05-04 10:10:00,138.73,139.26,138.73,138.85,3560.0,116.6717,117.1174,116.6717,116.7726,3560.0
2022-05-04 10:20:00,138.58,139.04,138.58,138.84,600.0,116.5456,116.9324,116.5456,116.7642,600.0
2022-05-04 10:30:00,138.85,139.35,138.59,139.3,3960.0,116.7726,117.1931,116.554,117.1511,3960.0
2022-05-04 10:40:00,139.58,140.36,139.58,140.32,2677.0,117.3866,118.0425,117.3866,118.0089,2677.0
2022-05-04 10:50:00,140.04,140.04,139.2,139.42,1486.0,117.7734,117.7734,117.067,117.252,1486.0
2022-05-04 11:00:00,138.63,138.63,138.61,138.61,200.0,116.5876,116.5876,116.5708,116.5708,200.0
2022-05-04 11:10:00,139.02,139.02,138.0,138.13,2053.0,116.9156,116.9156,116.0578,116.1671,2053.0
2022-05-04 11:20:00,138.12,138.12,137.69,137.69,600.0,116.1587,116.1587,115.7971,115.7971,600.0
2022-05-04 11:30:00,137.55,137.75,136.98,137.42,5049.0,115.6793,115.8475,115.2,115.57,5049.0
2022-05-04 11:40:00,137.8,138.05,137.8,138.05,400.0,115.8896,116.0998,115.8896,116.0998,400.0
2022-05-04 11:50:00,138.15,138.36,137.7,137.7,4052.0,116.1839,116.3605,115.8055,115.8055,4052.0
2022-05-04 12:00:00,137.14,137.15,137.14,137.15,300.0,115.3345,115.3429,115.3345,115.3429,300.0
2022-05-04 12:10:00,137.07,137.07,137.07,137.07,100.0,115.2757,115.2757,115.2757,115.2757,100.0
2022-05-04 12:20:00,137.48,137.48,137.48,137.48,100.0,115.6205,115.6205,115.6205,115.6205,100.0
2022-05-04 12:30:00,137.24,137.24,137.24,137.24,100.0,115.4186,115.4186,115.4186,115.4186,100.0
2022-05-04 12:40:00,137.34,137.34,137.29,137.29,400.0,115.5027,115.5027,115.4607,115.4607,400.0
2022-05-04 12:50:00,137.09,137.18,137.09,137.18,300.0,115.2925,115.3682,115.2925,115.3682,300.0
2022-05-04 13:00:00,137.29,137.45,137.15,137.15,500.0,115.4607,115.5952,115.3429,115.3429,500.0
2022-05-04 13:10:00,136.96,137.0,136.69,136.92,1000.0,115.1832,115.2168,114.9561,115.1495,1000.0
2022-05-04 13:20:00,136.82,136.99,136.77,136.99,1100.0,115.0654,115.2084,115.0234,115.2084,1100.0
2022-05-04 13:30:00,137.57,137.69,136.94,137.12,700.0,115.6962,115.7971,115.1663,115.3177,700.0
2022-05-04 13:40:00,136.88,137.59,136.88,137.59,1697.0,115.1159,115.713,115.1159,115.713,1697.0
2022-05-04 13:50:00,137.32,138.04,137.26,138.04,300.0,115.4859,116.0914,115.4355,116.0914,300.0
2022-05-04 14:00:00,137.63,138.34,137.63,138.05,1800.0,115.7466,116.3437,115.7466,116.0998,1800.0
2022-05-04 14:10:00,138.22,138.23,137.62,137.62,1200.0,116.2428,116.2512,115.7382,115.7382,1200.0
2022-05-04 14:20:00,137.43,139.51,137.43,139.38,1200.0,115.5784,117.3277,115.5784,117.2184,1200.0
2022-05-04 14:30:00,139.2,139.2,137.27,138.16,2000.0,117.067,117.067,115.4439,116.1923,2000.0
2022-05-04 14:40:00,138.13,140.05,138.13,140.05,2490.0,116.1671,117.7818,116.1671,117.7818,2490.0
2022-05-04 14:50:00,139.73,140.47,139.5,139.96,3706.0,117.5127,118.1351,117.3193,117.7061,3706.0
2022-05-04 15:00:00,139.96,139.98,139.53,139.94,2200.0,117.7061,117.723,117.3445,117.6893,2200.0
2022-05-04 15:10:00,139.99,140.48,139.91,140.02,2059.0,117.7314,118.1435,117.6641,117.7566,2059.0
2022-05-04 15:20:00,140.07,140.74,140.07,140.74,1000.0,117.7987,118.3621,117.7987,118.3621,1000.0
2022-05-04 15:30:00,140.98,142.05,140.98,142.03,5601.0,118.564,119.4638,118.564,119.447,5601.0
2022-05-04 15:40:00,142.01,142.17,141.6,142.15,3350.0,119.4302,119.5648,119.0854,119.5479,3350.0
2022-05-04 15:50:00,142.46,142.81,142.06,142.66,6393.0,119.8086,120.103,119.4722,119.9768,6393.0
2022-05-05 09:30:00,143.88,144.05,142.05,142.2,2720.0,121.0029,121.1458,119.4638,119.59,2720.0
2022-05-05 09:40:00,142.33,143.2,142.22,142.41,2100.0,119.6993,120.431,119.6068,119.7666,2100.0
2022-05-05 09:50:00,142.14,144.94,142.14,143.29,24529.0,119.5395,121.8943,119.5395,120.5067,24529.0
2022-05-05 10:00:00,143.37,144.28,143.37,143.46,4909.0,120.574,121.3393,120.574,120.6496,4909.0
2022-05-05 10:10:00,143.46,143.79,142.84,143.79,3712.0,120.6496,120.9272,120.1282,120.9272,3712.0
2022-05-05 10:20:00,143.72,143.87,142.95,143.37,2745.0,120.8683,120.9945,120.2207,120.574,2745.0
2022-05-05 10:30:00,143.08,143.43,142.93,143.43,1851.0,120.3301,120.6244,120.2039,120.6244,1851.0
2022-05-05 10:40:00,142.11,142.21,141.35,141.37,1780.0,119.5143,119.5984,118.8751,118.892,1780.0
2022-05-05 10:50:00,140.69,141.56,140.27,141.19,3725.0,118.3201,119.0517,117.9669,118.7406,3725.0
2022-05-05 11:00:00,141.25,141.38,138.84,138.84,5948.0,118.791,118.9004,116.7642,116.7642,5948.0
2022-05-05 11:10:00,138.63,139.03,137.99,138.0,3026.0,116.5876,116.924,116.0494,116.0578,3026.0
2022-05-05 11:20:00,137.44,138.24,137.44,138.18,3200.0,115.5868,116.2596,115.5868,116.2092,3200.0
2022-05-05 11:30:00,137.82,138.8,137.82,138.8,2063.0,115.9064,116.7306,115.9064,116.7306,2063.0
2022-05-05 11:40:00,138.8,138.99,138.24,138.39,1900.0,116.7306,116.8904,116.2596,116.3858,1900.0
2022-05-05 11:50:00,137.71,137.71,136.45,136.58,1736.0,115.8139,115.8139,114.7542,114.8636,1736.0
2022-05-05 12:00:00,136.2,136.21,135.53,136.21,1365.0,114.544,114.5524,113.9805,114.5524,1365.0
2022-05-05 12:10:00,136.44,137.08,136.44,137.08,300.0,114.7458,115.2841,114.7458,115.2841,300.0
2022-05-05 12:20:00,137.35,138.1,136.87,138.1,2780.0,115.5111,116.1419,115.1075,116.1419,2780.0
2022-05-05 12:30:00,137.7,138.08,137.68,137.68,723.0,115.8055,116.1251,115.7887,115.7887,723.0
2022-05-05 12:40:00,137.74,137.79,137.13,137.51,2525.0,115.8391,115.8812,115.3261,115.6457,2525.0
2022-05-05 12:50:00,137.59,138.88,137.59,138.61,2887.0,115.713,116.7979,115.713,116.5708,2887.0
2022-05-05 13:00:00,138.59,139.31,138.58,139.31,800.0,116.554,117.1595,116.5456,117.1595,800.0
2022-05-05 13:10:00,139.3,139.51,138.52,138.52,2057.0,117.1511,117.3277,116.4951,116.4951,2057.0
2022-05-05 13:20:00,138.4,139.17,138.4,138.76,5761.0,116.3942,117.0418,116.3942,116.6969,5761.0
2022-05-05 13:30:00,138.64,139.7,138.44,139.22,1300.0,116.596,117.4875,116.4278,117.0838,1300.0
2022-05-05 13:40:00,139.15,139.51,138.99,139.05,1400.0,117.0249,117.3277,116.8904,116.9408,1400.0
2022-05-05 13:50:00,138.76,138.76,138.27,138.75,800.0,116.6969,116.6969,116.2849,116.6885,800.0
2022-05-05 14:00:00,138.81,138.81,138.5,138.67,1000.0,116.739,116.739,116.4783,116.6213,1000.0
2022-05-05 14:10:00,138.69,140.09,138.69,140.09,503.0,116.6381,117.8155,116.6381,117.8155,503.0
2022-05-05 14:20:00,140.08,140.24,138.74,138.74,2600.0,117.8071,117.9416,116.6801,116.6801,2600.0
2022-05-05 14:30:00,138.97,139.02,138.21,138.21,1600.0,116.8736,116.9156,116.2344,116.2344,1600.0
2022-05-05 14:40:00,138.2,138.68,138.2,138.5,1700.0,116.226,116.6297,116.226,116.4783,1700.0
2022-05-05 14:50:00,138.7,139.34,138.28,138.46,2495.0,116.6465,117.1847,116.2933,116.4446,2495.0
2022-05-05 15:00:00,138.35,138.39,137.76,137.92,2190.0,116.3521,116.3858,115.8559,115.9905,2190.0
2022-05-05 15:10:00,138.01,138.01,137.65,137.68,1100.0,116.0662,116.0662,115.7634,115.7887,1100.0
2022-05-05 15:20:00,137.71,137.78,137.04,137.15,2200.0,115.8139,115.8728,115.2504,115.3429,2200.0
2022-05-05 15:30:00,137.04,137.81,137.04,137.44,3516.0,115.2504,115.898,115.2504,115.5868,3516.0
2022-05-05 15:40:00,137.86,138.19,137.66,138.14,3530.0,115.94,116.2176,115.7719,116.1755,3530.0
2022-05-05 15:50:00,138.12,138.97,138.05,138.6,9171.0,116.1587,116.8736,116.0998,116.5624,9171.0
2022-05-06 09:30:00,141.14,142.05,140.39,140.39,4709.0,118.6985,119.4638,118.0678,118.0678,4709.0
2022-05-06 09:40:00,140.1,140.31,138.22,138.61,2900.0,117.8239,118.0005,116.2428,116.5708,2900.0
2022-05-06 09:50:00,138.76,138.76,138.0,138.13,847.0,116.6969,116.6969,116.0578,116.1671,847.0
2022-05-06 10:00:00,138.0,138.56,137.7,138.43,1000.0,116.0578,116.5287,115.8055,116.4194,1000.0
2022-05-06 10:10:00,138.31,138.8,138.24,138.8,600.0,116.3185,116.7306,116.2596,116.7306,600.0
2022-05-06 10:20:00,138.93,139.73,138.93,139.68,1300.0,116.8399,117.5127,116.8399,117.4707,1300.0
2022-05-06 10:30:00,139.51,139.97,138.83,138.83,1511.0,117.3277,117.7146,116.7558,116.7558,1511.0
2022-05-06 10:40:00,139.05,140.78,139.02,140.78,2200.0,116.9408,118.3958,116.9156,118.3958,2200.0
2022-05-06 10:50:00,140.54,141.81,140.46,141.31,1549.0,118.1939,119.262,118.1266,118.8415,1549.0
2022-05-06 11:00:00,141.41,141.87,141.41,141.74,800.0,118.9256,119.3125,118.9256,119.2031,800.0
2022-05-06 11:10:00,141.72,142.86,141.64,142.58,3505.0,119.1863,120.145,119.119,119.9096,3505.0
2022-05-06 11:20:00,142.71,143.0,142.71,142.81,800.0,120.0189,120.2628,120.0189,120.103,800.0
2022-05-06 11:30:00,142.76,143.05,141.92,142.14,2332.0,120.0609,120.3048,119.3545,119.5395,2332.0
2022-05-06 11:40:00,142.15,143.1,142.15,143.1,2900.0,119.5479,120.3469,119.5479,120.3469,2900.0
2022-05-06 11:50:00,143.31,143.31,141.9,141.9,1816.0,120.5235,120.5235,119.3377,119.3377,1816.0
2022-05-06 12:00:00,141.94,143.06,141.94,142.71,1500.0,119.3713,120.3132,119.3713,120.0189,1500.0
2022-05-06 12:10:00,142.48,142.48,141.4,141.49,1600.0,119.8255,119.8255,118.9172,118.9929,1600.0
2022-05-06 12:20:00,141.95,142.39,141.87,141.87,1500.0,119.3797,119.7498,119.3125,119.3125,1500.0
2022-05-06 12:30:00,142.02,142.02,141.35,141.96,300.0,119.4386,119.4386,118.8751,119.3881,300.0
2022-05-06 12:40:00,141.49,142.28,141.49,142.2,1785.0,118.9929,119.6573,118.9929,119.59,1785.0
2022-05-06 12:50:00,142.02,142.85,142.02,142.85,1900.0,119.4386,120.1366,119.4386,120.1366,1900.0
2022-05-06 13:00:00,142.88,142.92,142.06,142.35,1892.0,120.1619,120.1955,119.4722,119.7161,1892.0
2022-05-06 13:10:00,142.32,142.32,140.56,140.61,2704.0,119.6909,119.6909,118.2107,118.2528,2704.0
2022-05-06 13:20:00,140.64,141.06,140.55,140.88,1260.0,118.278,118.6312,118.2023,118.4799,1260.0
2022-05-06 13:30:00,141.0,141.26,140.99,140.99,800.0,118.5808,118.7994,118.5724,118.5724,800.0
2022-05-06 13:40:00,140.92,140.92,140.65,140.65,500.0,118.5135,118.5135,118.2864,118.2864,500.0
2022-05-06 13:50:00,140.57,140.74,140.51,140.74,1245.0,118.2192,118.3621,118.1687,118.3621,1245.0
2022-05-06 14:00:00,141.04,141.06,140.19,140.51,1782.0,118.6144,118.6312,117.8996,118.1687,1782.0
2022-05-06 14:10:00,140.62,141.04,140.62,140.94,801.0,118.2612,118.6144,118.2612,118.5303,801.0
2022-05-06 14:20:00,140.76,140.94,140.54,140.94,900.0,118.3789,118.5303,118.1939,118.5303,900.0
2022-05-06 14:30:00,140.66,140.93,140.66,140.8,1700.0,118.2948,118.5219,118.2948,118.4126,1700.0
2022-05-06 14:40:00,141.08,141.08,141.03,141.03,200.0,118.6481,118.6481,118.606,118.606,200.0
2022-05-06 14:50:00,141.71,142.06,141.71,141.91,897.0,119.1779,119.4722,119.1779,119.3461,897.0
2022-05-06 15:00:00,141.78,141.78,140.93,140.93,1300.0,119.2368,119.2368,118.5219,118.5219,1300.0
2022-05-06 15:10:00,141.0,141.0,140.82,140.89,1500.0,118.5808,118.5808,118.4294,118.4883,1500.0
2022-05-06 15:20:00,141.03,141.12,140.66,141.12,1900.0,118.606,118.6817,118.2948,118.6817,1900.0
2022-05-06 15:30:00,141.17,142.22,141.17,142.14,2800.0,118.7238,119.6068,118.7238,119.5395,2800.0
2022-05-06 15:40:00,142.18,142.67,142.18,142.44,3895.0,119.5732,119.9853,119.5732,119.7918,3895.0
2022-05-06 15:50:00,142.88,142.98,142.54,142.94,9729.0,120.1619,120.246,119.8759,120.2123,9729.0
2022-05-09 09:30:00,138.3,139.18,138.28,138.5,2055.0,116.3101,117.0502,116.2933,116.4783,2055.0
2022-05-09 09:40:00,137.98,137.98,136.7,137.16,2265.0,116.041,116.041,114.9645,115.3514,2265.0
2022-05-09 09:50:00,136.96,138.75,136.75,137.31,4237.0,115.1832,116.6885,115.0065,115.4775,4237.0
2022-05-09 10:00:00,137.06,137.9,136.06,136.06,6022.0,115.2673,115.9737,114.4263,114.4263,6022.0
2022-05-09 10:10:00,136.74,137.46,136.4,136.49,3500.0,114.9981,115.6037,114.7122,114.7879,3500.0
2022-05-09 10:20:00,136.02,136.03,134.53,134.53,6636.0,114.3926,114.401,113.1395,113.1395,6636.0
2022-05-09 10:30:00,134.65,134.65,133.81,133.88,1742.0,113.2404,113.2404,112.534,112.5929,1742.0
2022-05-09 10:40:00,133.36,134.07,133.36,133.88,1990.0,112.1556,112.7527,112.1556,112.5929,1990.0
2022-05-09 10:50:00,133.79,133.79,131.41,131.41,4000.0,112.5172,112.5172,110.5156,110.5156,4000.0
2022-05-09 11:00:00,131.4,131.49,130.78,130.78,2900.0,110.5072,110.5829,109.9858,109.9858,2900.0
2022-05-09 11:10:00,130.88,131.0,129.95,130.14,5501.0,110.0699,110.1708,109.2878,109.4475,5501.0
2022-05-09 11:20:00,130.09,130.09,129.54,129.54,2660.0,109.4055,109.4055,108.9429,108.9429,2660.0
2022-05-09 11:30:00,129.44,130.31,129.44,130.02,1700.0,108.8588,109.5905,108.8588,109.3466,1700.0
2022-05-09 11:40:00,130.1,131.05,130.1,131.0,2523.0,109.4139,110.2129,109.4139,110.1708,2523.0
2022-05-09 11:50:00,131.06,132.68,131.06,132.53,1519.0,110.2213,111.5837,110.2213,111.4575,1519.0
2022-05-09 12:00:00,131.63,132.95,131.44,132.56,1230.0,110.7006,111.8107,110.5408,111.4828,1230.0
2022-05-09 12:10:00,132.68,134.06,132.68,133.56,3400.0,111.5837,112.7443,111.5837,112.3238,3400.0
2022-05-09 12:20:00,133.32,133.54,132.62,132.81,1700.0,112.1219,112.3069,111.5332,111.693,1700.0
2022-05-09 12:30:00,132.5,132.5,131.45,131.45,922.0,111.4323,111.4323,110.5492,110.5492,922.0
2022-05-09 12:40:00,131.52,131.53,131.48,131.53,759.0,110.6081,110.6165,110.5745,110.6165,759.0
2022-05-09 12:50:00,131.03,131.03,130.82,130.82,955.0,110.196,110.196,110.0194,110.0194,955.0
2022-05-09 13:00:00,130.72,130.77,130.34,130.34,1021.0,109.9353,109.9774,109.6157,109.6157,1021.0
2022-05-09 13:10:00,130.0,130.0,129.71,129.92,800.0,109.3298,109.3298,109.0859,109.2625,800.0
2022-05-09 13:20:00,130.0,130.05,129.68,129.68,1164.0,109.3298,109.3719,109.0607,109.0607,1164.0
2022-05-09 13:30:00,130.25,130.25,129.16,129.16,6491.0,109.5401,109.5401,108.6234,108.6234,6491.0
2022-05-09 13:40:00,129.21,130.26,129.21,129.83,8450.0,108.6654,109.5485,108.6654,109.1868,8450.0
2022-05-09 13:50:00,129.76,130.09,129.37,130.09,5073.0,109.128,109.4055,108.8,109.4055,5073.0
2022-05-09 14:00:00,130.16,130.42,129.36,129.36,2768.0,109.4644,109.683,108.7916,108.7916,2768.0
2022-05-09 14:10:00,129.02,129.37,128.64,128.64,2290.0,108.5056,108.8,108.186,108.186,2290.0
2022-05-09 14:20:00,128.56,128.6,128.25,128.6,1300.0,108.1188,108.1524,107.8581,108.1524,1300.0
2022-05-09 14:30:00,128.57,129.08,128.4,128.78,3620.0,108.1272,108.5561,107.9842,108.3038,3620.0
2022-05-09 14:40:00,128.68,129.24,128.6,129.2,1024.0,108.2197,108.6906,108.1524,108.657,1024.0
2022-05-09 14:50:00,129.21,129.96,129.17,129.82,1903.0,108.6654,109.2962,108.6318,109.1784,1903.0
2022-05-09 15:00:00,130.29,130.8,129.83,130.47,1711.0,109.5737,110.0026,109.1868,109.7251,1711.0
2022-05-09 15:10:00,130.31,130.62,130.14,130.14,2548.0,109.5905,109.8512,109.4475,109.4475,2548.0
2022-05-09 15:20:00,129.5,129.5,128.19,128.19,2267.0,108.9093,108.9093,107.8076,107.8076,2267.0
2022-05-09 15:30:00,128.2,128.86,127.98,128.84,4325.0,107.816,108.3711,107.631,108.3542,4325.0
2022-05-09 15:40:00,128.81,129.08,128.61,129.0,5979.0,108.329,108.5561,108.1608,108.4888,5979.0
2022-05-09 15:50:00,129.01,129.56,128.82,129.56,19792.0,108.4972,108.9598,108.3374,108.9598,19792.0
2022-05-10 09:30:00,132.62,132.83,131.27,132.83,6751.0,111.5332,111.7098,110.3979,111.7098,6751.0
2022-05-10 09:40:00,132.84,133.08,131.2,131.76,2416.0,111.7182,111.9201,110.339,110.81,2416.0
2022-05-10 09:50:00,131.56,135.02,131.56,134.46,4378.0,110.6418,113.5516,110.6418,113.0807,4378.0
2022-05-10 10:00:00,134.9,135.23,134.0,134.54,4453.0,113.4507,113.7282,112.6938,113.1479,4453.0
2022-05-10 10:10:00,134.65,135.58,134.44,135.06,2436.0,113.2404,114.0226,113.0638,113.5853,2436.0
2022-05-10 10:20:00,135.19,135.7,135.08,135.7,2272.0,113.6946,114.1235,113.6021,114.1235,2272.0
2022-05-10 10:30:00,135.62,135.62,134.56,134.56,1400.0,114.0562,114.0562,113.1648,113.1648,1400.0
2022-05-10 10:40:00,134.57,134.73,133.81,133.81,600.0,113.1732,113.3077,112.534,112.534,600.0
2022-05-10 10:50:00,133.43,133.71,133.24,133.62,1200.0,112.2144,112.4499,112.0546,112.3742,1200.0
2022-05-10 11:00:00,133.12,133.22,131.34,131.51,2457.0,111.9537,112.0378,110.4567,110.5997,2457.0
2022-05-10 11:10:00,131.25,131.25,130.28,130.32,1842.0,110.381,110.381,109.5653,109.5989,1842.0
2022-05-10 11:20:00,130.31,130.31,128.93,129.06,2376.0,109.5905,109.5905,108.4299,108.5393,2376.0
2022-05-10 11:30:00,129.25,129.78,129.08,129.78,600.0,108.6991,109.1448,108.5561,109.1448,600.0
2022-05-10 11:40:00,129.83,129.83,129.01,129.01,1334.0,109.1868,109.1868,108.4972,108.4972,1334.0
2022-05-10 11:50:00,128.83,128.83,127.79,128.67,2650.0,108.3458,108.3458,107.4712,108.2113,2650.0
2022-05-10 12:00:00,128.57,128.84,127.28,127.28,2006.0,108.1272,108.3542,107.0423,107.0423,2006.0
2022-05-10 12:10:00,127.01,127.45,126.91,127.0,1030.0,106.8152,107.1853,106.7311,106.8068,1030.0
2022-05-10 12:20:00,126.75,127.14,126.64,126.77,2947.0,106.5966,106.9245,106.504,106.6134,2947.0
2022-05-10 12:30:00,127.15,127.15,125.99,126.97,1686.0,106.933,106.933,105.9574,106.7816,1686.0
2022-05-10 12:40:00,126.98,127.58,126.76,127.19,1714.0,106.79,107.2946,106.605,106.9666,1714.0
2022-05-10 12:50:00,127.0,127.07,126.41,126.41,1100.0,106.8068,106.8657,106.3106,106.3106,1100.0
2022-05-10 13:00:00,126.02,126.55,125.76,126.31,2188.0,105.9826,106.4284,105.764,106.2265,2188.0
2022-05-10 13:10:00,126.13,126.13,125.09,125.09,4920.0,106.0751,106.0751,105.2005,105.2005,4920.0
2022-05-10 13:20:00,125.0,126.13,125.0,126.0,3711.0,105.1248,106.0751,105.1248,105.9658,3711.0
2022-05-10 13:30:00,126.18,127.41,126.18,127.16,2171.0,106.1172,107.1516,106.1172,106.9414,2171.0
2022-05-10 13:40:00,127.49,127.74,127.1,127.53,1700.0,107.2189,107.4291,106.8909,107.2525,1700.0
2022-05-10 13:50:00,127.8,127.94,127.61,127.94,1415.0,107.4796,107.5973,107.3198,107.5973,1415.0
2022-05-10 14:00:00,128.06,128.37,127.68,127.84,2100.0,107.6983,107.959,107.3787,107.5132,2100.0
2022-05-10 14:10:00,128.0,128.29,127.5,127.84,799.0,107.6478,107.8917,107.2273,107.5132,799.0
2022-05-10 14:20:00,127.72,128.15,127.31,127.54,4531.0,107.4123,107.774,107.0675,107.2609,4531.0
2022-05-10 14:30:00,127.79,128.19,127.57,127.83,2194.0,107.4712,107.8076,107.2862,107.5048,2194.0
2022-05-10 14:40:00,128.16,129.16,128.16,128.55,2350.0,107.7824,108.6234,107.7824,108.1104,2350.0
2022-05-10 14:50:00,128.94,129.23,128.27,129.04,4650.0,108.4383,108.6822,107.8749,108.5224,4650.0
2022-05-10 15:00:00,129.21,129.87,129.15,129.52,3158.0,108.6654,109.2205,108.615,108.9261,3158.0
2022-05-10 15:10:00,129.49,129.84,129.38,129.8,1724.0,108.9009,109.1952,108.8084,109.1616,1724.0
2022-05-10 15:20:00,129.75,129.75,129.15,129.15,26460.0,109.1196,109.1196,108.615,108.615,26460.0
2022-05-10 15:30:00,129.04,129.04,128.46,128.46,3134.0,108.5224,108.5224,108.0347,108.0347,3134.0
2022-05-10 15:40:00,128.6,129.17,128.51,129.1,5304.0,108.1524,108.6318,108.0767,108.5729,5304.0
2022-05-10 15:50:00,129.06,129.86,128.99,129.83,10867.0,108.5393,109.2121,108.4804,109.1868,10867.0
2022-05-11 09:30:00,129.69,130.76,128.68,130.26,5100.0,111.7246,112.6464,110.8546,112.2157,5100.0
2022-05-11 09:40:00,129.73,132.72,129.73,132.38,4536.0,111.7591,114.3349,111.7591,114.042,4536.0
2022-05-11 09:50:00,132.18,132.18,131.51,131.82,2171.0,113.8697,113.8697,113.2925,113.5596,2171.0
2022-05-11 10:00:00,132.09,132.15,131.25,131.91,4164.0,113.7922,113.8439,113.0685,113.6371,4164.0
2022-05-11 10:10:00,131.42,132.19,131.21,132.01,1930.0,113.215,113.8783,113.0341,113.7233,1930.0
2022-05-11 10:20:00,132.12,132.86,131.82,132.31,4973.0,113.818,114.4555,113.5596,113.9817,4973.0
2022-05-11 10:30:00,132.2,132.5,131.57,132.5,1523.0,113.8869,114.1454,113.3442,114.1454,1523.0
2022-05-11 10:40:00,132.97,133.04,132.17,132.35,2221.0,114.5503,114.6106,113.8611,114.0162,2221.0
2022-05-11 10:50:00,131.99,131.99,131.05,131.9,1300.0,113.706,113.706,112.8962,113.6285,1300.0
2022-05-11 11:00:00,131.85,131.85,131.19,131.26,1100.0,113.5854,113.5854,113.0169,113.0772,1100.0
2022-05-11 11:10:00,131.27,131.48,130.42,130.74,1100.0,113.0858,113.2667,112.3535,112.6292,1100.0
2022-05-11 11:20:00,131.34,131.64,131.11,131.35,982.0,113.1461,113.4045,112.9479,113.1547,982.0
2022-05-11 11:30:00,131.65,132.74,131.65,132.6,1447.0,113.4131,114.3521,113.4131,114.2315,1447.0
2022-05-11 11:40:00,132.52,132.52,131.76,131.77,1412.0,114.1626,114.1626,113.5079,113.5165,1412.0
2022-05-11 11:50:00,130.97,131.1,130.68,130.96,1400.0,112.8273,112.9393,112.5775,112.8187,1400.0
2022-05-11 12:00:00,130.84,131.06,130.83,131.01,1049.0,112.7153,112.9049,112.7067,112.8618,1049.0
2022-05-11 12:10:00,130.6,130.6,130.38,130.38,200.0,112.5086,112.5086,112.3191,112.3191,200.0
2022-05-11 12:20:00,129.7,130.89,129.46,129.46,4352.0,111.7333,112.7584,111.5265,111.5265,4352.0
2022-05-11 12:30:00,129.36,129.52,129.0,129.2,1580.0,111.4404,111.5782,111.1302,111.3025,1580.0
2022-05-11 12:40:00,129.32,129.37,128.91,129.23,5997.0,111.4059,111.449,111.0527,111.3284,5997.0
2022-05-11 12:50:00,129.47,129.47,128.4,128.56,6013.0,111.5351,111.5351,110.6133,110.7512,6013.0
2022-05-11 13:00:00,128.47,128.53,127.54,127.54,1100.0,110.6736,110.7253,109.8725,109.8725,1100.0
2022-05-11 13:10:00,127.43,128.07,127.43,128.03,1000.0,109.7777,110.3291,109.7777,110.2946,1000.0
2022-05-11 13:20:00,127.95,128.09,127.37,127.37,1906.0,110.2257,110.3463,109.726,109.726,1906.0
2022-05-11 13:30:00,127.41,127.41,126.97,126.97,900.0,109.7605,109.7605,109.3814,109.3814,900.0
2022-05-11 13:40:00,126.6,126.8,126.35,126.61,1831.0,109.0627,109.235,108.8473,109.0713,1831.0
2022-05-11 13:50:00,126.83,126.9,126.64,126.64,700.0,109.2608,109.3211,109.0971,109.0971,700.0
2022-05-11 14:00:00,127.58,127.69,127.2,127.23,3774.0,109.9069,110.0017,109.5796,109.6054,3774.0
2022-05-11 14:10:00,126.78,127.07,126.7,126.97,2020.0,109.2178,109.4676,109.1488,109.3814,2020.0
2022-05-11 14:20:00,126.81,127.99,126.5,127.44,3174.0,109.2436,110.2601,108.9765,109.7863,3174.0
2022-05-11 14:30:00,127.16,128.22,127.16,128.22,200.0,109.5451,110.4583,109.5451,110.4583,200.0
2022-05-11 14:40:00,128.15,128.15,128.0,128.07,340.0,110.398,110.398,110.2688,110.3291,340.0
2022-05-11 14:50:00,127.77,128.31,127.73,128.31,1700.0,110.0706,110.5358,110.0362,110.5358,1700.0
2022-05-11 15:00:00,127.93,127.93,127.28,127.51,1300.0,110.2084,110.2084,109.6485,109.8466,1300.0
2022-05-11 15:10:00,127.56,127.72,127.17,127.63,1326.0,109.8897,110.0275,109.5537,109.95,1326.0
2022-05-11 15:20:00,127.44,127.44,126.96,127.16,1107.0,109.7863,109.7863,109.3728,109.5451,1107.0
2022-05-11 15:30:00,126.98,127.06,126.34,126.34,2550.0,109.39,109.459,108.8387,108.8387,2550.0
2022-05-11 15:40:00,126.09,126.21,125.24,125.28,10100.0,108.6233,108.7267,107.8911,107.9255,10100.0
2022-05-11 15:50:00,125.35,125.4,125.02,125.24,7527.0,107.9858,108.0289,107.7016,107.8911,7527.0
2022-05-12 09:30:00,123.51,125.49,122.58,122.76,7620.0,106.4007,108.1064,105.5996,105.7546,7620.0
2022-05-12 09:40:00,122.81,125.27,122.81,124.0,2295.0,105.7977,107.9169,105.7977,106.8229,2295.0
2022-05-12 09:50:00,124.08,124.11,122.95,123.98,2505.0,106.8918,106.9176,105.9183,106.8056,2505.0
2022-05-12 10:00:00,123.63,123.63,122.04,123.3,3311.0,106.5041,106.5041,105.1344,106.2198,3311.0
2022-05-12 10:10:00,123.23,124.74,123.23,124.74,4077.0,106.1595,107.4603,106.1595,107.4603,4077.0
2022-05-12 10:20:00,124.62,125.0,124.37,124.37,3119.0,107.357,107.6843,107.1416,107.1416,3119.0
2022-05-12 10:30:00,124.7,124.7,123.64,124.35,2161.0,107.4259,107.4259,106.5127,107.1244,2161.0
2022-05-12 10:40:00,124.61,125.27,124.23,125.13,2449.0,107.3484,107.9169,107.021,107.7963,2449.0
2022-05-12 10:50:00,125.5,126.07,125.5,125.95,3089.0,108.1151,108.6061,108.1151,108.5027,3089.0
2022-05-12 11:00:00,125.68,127.0,125.29,126.95,2758.0,108.2701,109.4073,107.9342,109.3642,2758.0
2022-05-12 11:10:00,127.55,127.55,126.0,126.56,17418.0,109.8811,109.8811,108.5458,109.0282,17418.0
2022-05-12 11:20:00,126.44,126.52,125.92,126.49,3625.0,108.9248,108.9938,108.4769,108.9679,3625.0
2022-05-12 11:30:00,126.38,126.62,125.09,125.26,2200.0,108.8732,109.0799,107.7619,107.9083,2200.0
2022-05-12 11:40:00,125.09,125.5,125.0,125.04,1686.0,107.7619,108.1151,107.6843,107.7188,1686.0
2022-05-12 11:50:00,124.79,125.0,124.79,125.0,1100.0,107.5034,107.6843,107.5034,107.6843,1100.0
2022-05-12 12:00:00,124.87,125.03,124.87,125.03,500.0,107.5723,107.7102,107.5723,107.7102,500.0
2022-05-12 12:10:00,124.58,125.35,124.58,125.35,600.0,107.3225,107.9858,107.3225,107.9858,600.0
2022-05-12 12:20:00,126.0,126.05,125.92,125.92,400.0,108.5458,108.5889,108.4769,108.4769,400.0
2022-05-12 12:30:00,127.06,127.06,126.88,126.89,400.0,109.459,109.459,109.3039,109.3125,400.0
2022-05-12 12:40:00,126.08,126.98,126.08,126.75,500.0,108.6147,109.39,108.6147,109.1919,500.0
2022-05-12 12:50:00,126.56,126.56,126.32,126.32,700.0,109.0282,109.0282,108.8215,108.8215,700.0
2022-05-12 13:00:00,126.34,126.34,125.0,125.11,1500.0,108.8387,108.8387,107.6843,107.7791,1500.0
2022-05-12 13:10:00,125.38,125.98,125.38,125.94,400.0,108.0117,108.5286,108.0117,108.4941,400.0
2022-05-12 13:20:00,125.25,125.29,125.22,125.22,900.0,107.8997,107.9342,107.8739,107.8739,900.0
2022-05-12 13:30:00,125.3,125.3,125.0,125.01,1099.0,107.9428,107.9428,107.6843,107.6929,1099.0
2022-05-12 13:40:00,124.97,124.98,124.9,124.9,400.0,107.6585,107.6671,107.5982,107.5982,400.0
2022-05-12 13:50:00,124.68,125.21,124.53,124.82,1100.0,107.4087,107.8652,107.2794,107.5293,1100.0
2022-05-12 14:00:00,124.63,124.9,124.14,124.14,1200.0,107.3656,107.5982,106.9435,106.9435,1200.0
2022-05-12 14:10:00,124.19,124.42,124.03,124.17,1100.0,106.9865,107.1847,106.8487,106.9693,1100.0
2022-05-12 14:20:00,124.22,124.22,123.58,124.07,1100.0,107.0124,107.0124,106.461,106.8832,1100.0
2022-05-12 14:30:00,124.37,124.4,123.89,123.99,700.0,107.1416,107.1674,106.7281,106.8142,700.0
2022-05-12 14:40:00,123.75,124.4,123.67,124.08,1800.0,106.6075,107.1674,106.5386,106.8918,1800.0
2022-05-12 14:50:00,124.24,124.24,123.99,124.1,600.0,107.0296,107.0296,106.8142,106.909,600.0
2022-05-12 15:00:00,124.07,124.23,123.67,124.05,1714.0,106.8832,107.021,106.5386,106.8659,1714.0
2022-05-12 15:10:00,123.8,124.77,123.8,124.77,1255.0,106.6506,107.4862,106.6506,107.4862,1255.0
2022-05-12 15:20:00,125.14,125.31,124.73,124.73,3019.0,107.8049,107.9514,107.4517,107.4517,3019.0
2022-05-12 15:30:00,125.09,125.54,125.09,125.54,1650.0,107.7619,108.1495,107.7619,108.1495,1650.0
2022-05-12 15:40:00,125.66,126.11,125.42,125.96,3400.0,108.2529,108.6406,108.0461,108.5113,3400.0
2022-05-12 15:50:00,126.1,127.09,126.1,126.94,7123.0,108.6319,109.4848,108.6319,109.3556,7123.0
2022-05-13 09:30:00,131.15,133.51,130.9,132.56,7202.0,112.9824,115.0155,112.767,114.1971,7202.0
2022-05-13 09:40:00,132.59,133.2,132.25,132.49,6043.0,114.2229,114.7484,113.93,114.1368,6043.0
2022-05-13 09:50:00,132.41,133.5,132.41,132.79,2501.0,114.0679,115.0069,114.0679,114.3952,2501.0
2022-05-13 10:00:00,132.67,134.12,132.65,134.12,2378.0,114.2918,115.541,114.2746,115.541,2378.0
2022-05-13 10:10:00,134.12,134.28,132.8,132.87,3653.0,115.541,115.6788,114.4038,114.4641,3653.0
2022-05-13 10:20:00,132.75,134.06,132.75,134.04,5045.0,114.3608,115.4893,114.3608,115.4721,5045.0
2022-05-13 10:30:00,134.19,135.0,133.96,134.36,4560.0,115.6013,116.2991,115.4031,115.7477,4560.0
2022-05-13 10:40:00,134.28,134.28,133.1,133.18,1321.0,115.6788,115.6788,114.6623,114.7312,1321.0
2022-05-13 10:50:00,133.6,134.45,133.6,134.22,1855.0,115.093,115.8253,115.093,115.6271,1855.0
2022-05-13 11:00:00,134.43,134.47,134.0,134.0,4168.0,115.808,115.8425,115.4376,115.4376,4168.0
2022-05-13 11:10:00,133.78,133.85,133.57,133.57,900.0,115.2481,115.3084,115.0672,115.0672,900.0
2022-05-13 11:20:00,133.5,133.55,133.43,133.55,1200.0,115.0069,115.0499,114.9466,115.0499,1200.0
2022-05-13 11:30:00,133.64,134.63,133.64,134.63,1800.0,115.1275,115.9803,115.1275,115.9803,1800.0
2022-05-13 11:40:00,133.86,134.21,133.82,134.17,500.0,115.317,115.6185,115.2825,115.584,500.0
2022-05-13 11:50:00,134.4,134.58,134.4,134.52,600.0,115.7822,115.9373,115.7822,115.8856,600.0
2022-05-13 12:00:00,134.83,135.33,134.83,135.24,5047.0,116.1526,116.5834,116.1526,116.5058,5047.0
2022-05-13 12:10:00,135.51,135.54,135.25,135.3,600.0,116.7384,116.7643,116.5144,116.5575,600.0
2022-05-13 12:20:00,135.02,135.14,134.64,134.73,800.0,116.3163,116.4197,115.9889,116.0665,800.0
2022-05-13 12:30:00,135.25,135.75,135.25,135.73,900.0,116.5144,116.9452,116.5144,116.9279,900.0
2022-05-13 12:40:00,135.68,135.68,135.27,135.27,200.0,116.8849,116.8849,116.5317,116.5317,200.0
2022-05-13 12:50:00,134.74,134.95,134.27,134.9,1000.0,116.0751,116.256,115.6702,116.2129,1000.0
2022-05-13 13:00:00,135.09,135.09,134.51,134.51,846.0,116.3766,116.3766,115.8769,115.8769,846.0
2022-05-13 13:10:00,134.38,134.38,133.74,133.74,413.0,115.765,115.765,115.2136,115.2136,413.0
2022-05-13 13:20:00,133.5,134.21,133.46,133.97,1499.0,115.0069,115.6185,114.9724,115.4118,1499.0
2022-05-13 13:30:00,133.84,133.85,133.75,133.75,700.0,115.2998,115.3084,115.2222,115.2222,700.0
2022-05-13 13:40:00,133.35,133.36,132.58,132.9,1359.0,114.8776,114.8863,114.2143,114.49,1359.0
2022-05-13 13:50:00,132.73,132.73,132.66,132.68,317.0,114.3435,114.3435,114.2832,114.3005,317.0
2022-05-13 14:00:00,131.76,131.76,131.31,131.75,2561.0,113.5079,113.5079,113.1202,113.4993,2561.0
2022-05-13 14:10:00,132.25,132.25,131.85,131.96,400.0,113.93,113.93,113.5854,113.6802,400.0
2022-05-13 14:20:00,132.56,132.56,132.56,132.56,100.0,114.1971,114.1971,114.1971,114.1971,100.0
2022-05-13 14:30:00,132.74,132.74,132.23,132.42,800.0,114.3521,114.3521,113.9128,114.0765,800.0
2022-05-13 14:40:00,133.09,133.09,132.95,133.0,400.0,114.6537,114.6537,114.533,114.5761,400.0
2022-05-13 14:50:00,133.49,133.49,133.49,133.49,100.0,114.9982,114.9982,114.9982,114.9982,100.0
2022-05-13 15:00:00,133.6,133.6,133.6,133.6,200.0,115.093,115.093,115.093,115.093,200.0
2022-05-13 15:10:00,133.4,133.44,133.4,133.44,500.0,114.9207,114.9552,114.9207,114.9552,500.0
2022-05-13 15:20:00,133.2,133.57,133.2,133.56,1000.0,114.7484,115.0672,114.7484,115.0585,1000.0
2022-05-13 15:30:00,133.48,133.5,132.35,132.35,1732.0,114.9896,115.0069,114.0162,114.0162,1732.0
2022-05-13 15:40:00,132.93,133.22,132.9,133.05,2000.0,114.5158,114.7656,114.49,114.6192,2000.0
2022-05-13 15:50:00,132.94,133.48,132.65,133.48,2500.0,114.5244,114.9896,114.2746,114.9896,2500.0
2022-05-16 09:30:00,132.8,135.0,132.79,133.54,7272.0,114.4038,116.2991,114.3952,115.0413,7272.0
2022-05-16 09:40:00,133.82,134.6,132.9,133.31,10692.0,115.2825,115.9545,114.49,114.8432,10692.0
2022-05-16 09:50:00,133.13,135.1,133.07,133.63,7350.0,114.6881,116.3852,114.6364,115.1189,7350.0
2022-05-16 10:00:00,133.54,134.12,132.87,134.12,7527.0,115.0413,115.541,114.4641,115.541,7527.0
2022-05-16 10:10:00,134.0,134.77,133.92,134.77,4813.0,115.4376,116.1009,115.3687,116.1009,4813.0
2022-05-16 10:20:00,134.71,134.93,134.14,134.14,2933.0,116.0492,116.2388,115.5582,115.5582,2933.0
2022-05-16 10:30:00,134.27,134.27,132.86,133.8,26102.0,115.6702,115.6702,114.4555,115.2653,26102.0
2022-05-16 10:40:00,133.31,133.74,133.09,133.37,6032.0,114.8432,115.2136,114.6537,114.8949,6032.0
2022-05-16 10:50:00,133.24,133.79,133.24,133.63,2969.0,114.7829,115.2567,114.7829,115.1189,2969.0
2022-05-16 11:00:00,133.93,134.0,133.49,133.9,3741.0,115.3773,115.4376,114.9982,115.3515,3741.0
2022-05-16 11:10:00,133.74,133.98,133.45,133.74,4207.0,115.2136,115.4204,114.9638,115.2136,4207.0
2022-05-16 11:20:00,133.73,133.73,132.52,132.68,3003.0,115.205,115.205,114.1626,114.3005,3003.0
2022-05-16 11:30:00,132.51,132.97,132.0,132.97,7655.0,114.154,114.5503,113.7146,114.5503,7655.0
2022-05-16 11:40:00,132.85,133.12,132.76,132.95,2322.0,114.4469,114.6795,114.3694,114.533,2322.0
2022-05-16 11:50:00,133.03,133.33,132.87,133.25,2732.0,114.602,114.8604,114.4641,114.7915,2732.0
2022-05-16 12:00:00,133.34,133.54,132.91,132.99,2668.0,114.869,115.0413,114.4986,114.5675,2668.0
2022-05-16 12:10:00,133.14,133.14,132.45,132.62,2649.0,114.6967,114.6967,114.1023,114.2488,2649.0
2022-05-16 12:20:00,132.55,132.97,132.55,132.97,9118.0,114.1885,114.5503,114.1885,114.5503,9118.0
2022-05-16 12:30:00,133.12,133.44,133.09,133.2,3552.0,114.6795,114.9552,114.6537,114.7484,3552.0
2022-05-16 12:40:00,132.84,133.44,132.84,133.41,2311.0,114.4383,114.9552,114.4383,114.9293,2311.0
2022-05-16 12:50:00,133.27,133.39,132.99,133.38,3884.0,114.8087,114.9121,114.5675,114.9035,3884.0
2022-05-16 13:00:00,133.29,133.5,133.25,133.47,6899.0,114.826,115.0069,114.7915,114.981,6899.0
2022-05-16 13:10:00,133.17,133.62,133.09,133.22,4670.0,114.7226,115.1102,114.6537,114.7656,4670.0
2022-05-16 13:20:00,133.52,133.72,133.52,133.62,1866.0,115.0241,115.1964,115.0241,115.1102,1866.0
2022-05-16 13:30:00,133.63,133.77,133.35,133.35,1700.0,115.1189,115.2395,114.8776,114.8776,1700.0
2022-05-16 13:40:00,133.37,133.4,132.86,132.91,3369.0,114.8949,114.9207,114.4555,114.4986,3369.0
2022-05-16 13:50:00,133.07,133.29,132.9,132.92,2815.0,114.6364,114.826,114.49,114.5072,2815.0
2022-05-16 14:00:00,132.83,133.06,132.72,132.92,3865.0,114.4297,114.6278,114.3349,114.5072,3865.0
2022-05-16 14:10:00,132.84,133.04,132.78,132.78,3228.0,114.4383,114.6106,114.3866,114.3866,3228.0
2022-05-16 14:20:00,132.98,133.06,132.56,132.63,5585.0,114.5589,114.6278,114.1971,114.2574,5585.0
2022-05-16 14:30:00,132.58,132.6,131.8,132.1,9603.0,114.2143,114.2315,113.5424,113.8008,9603.0
2022-05-16 14:40:00,132.18,132.31,131.63,131.7,4582.0,113.8697,113.9817,113.3959,113.4562,4582.0
2022-05-16 14:50:00,131.8,132.39,131.74,132.25,3476.0,113.5424,114.0506,113.4907,113.93,3476.0
2022-05-16 15:00:00,132.25,132.56,132.21,132.27,8065.0,113.93,114.1971,113.8956,113.9472,8065.0
2022-05-16 15:10:00,132.27,132.28,131.53,131.53,4746.0,113.9472,113.9559,113.3098,113.3098,4746.0
2022-05-16 15:20:00,131.45,131.85,131.25,131.85,3876.0,113.2408,113.5854,113.0685,113.5854,3876.0
2022-05-16 15:30:00,131.86,131.94,131.66,131.89,4812.0,113.594,113.663,113.4217,113.6199,4812.0
2022-05-16 15:40:00,132.05,132.15,131.34,131.54,7443.0,113.7577,113.8439,113.1461,113.3184,7443.0
2022-05-16 15:50:00,131.89,132.23,131.2,131.29,9732.0,113.6199,113.9128,113.0255,113.103,9732.0
2022-05-17 09:30:00,133.11,133.44,131.9,132.24,11640.0,114.6709,114.9552,113.6285,113.9214,11640.0
2022-05-17 09:40:00,132.35,132.71,130.28,130.28,10615.0,114.0162,114.3263,112.2329,112.2329,10615.0
2022-05-17 09:50:00,130.17,132.17,130.09,132.13,11239.0,112.1381,113.8611,112.0692,113.8266,11239.0
2022-05-17 10:00:00,132.02,132.16,130.89,130.89,6950.0,113.7319,113.8525,112.7584,112.7584,6950.0
2022-05-17 10:10:00,130.78,131.46,130.71,131.46,4426.0,112.6636,113.2495,112.6033,113.2495,4426.0
2022-05-17 10:20:00,131.18,131.18,130.1,130.16,5259.0,113.0082,113.0082,112.0778,112.1295,5259.0
2022-05-17 10:30:00,130.28,130.49,129.84,129.84,6159.0,112.2329,112.4138,111.8539,111.8539,6159.0
2022-05-17 10:40:00,129.72,130.05,129.48,129.95,2613.0,111.7505,112.0348,111.5437,111.9486,2613.0
2022-05-17 10:50:00,130.09,130.35,129.98,130.35,2992.0,112.0692,112.2932,111.9745,112.2932,2992.0
2022-05-17 11:00:00,130.25,131.14,130.24,131.1,4417.0,112.2071,112.9738,112.1985,112.9393,4417.0
2022-05-17 11:10:00,131.2,131.23,130.55,130.9,2349.0,113.0255,113.0513,112.4655,112.767,2349.0
2022-05-17 11:20:00,130.81,130.92,130.5,130.85,3344.0,112.6895,112.7843,112.4224,112.724,3344.0
2022-05-17 11:30:00,130.79,130.83,130.3,130.48,3660.0,112.6723,112.7067,112.2501,112.4052,3660.0
2022-05-17 11:40:00,130.46,130.61,130.17,130.38,2780.0,112.388,112.5172,112.1381,112.3191,2780.0
2022-05-17 11:50:00,130.44,130.86,130.35,130.74,1700.0,112.3707,112.7326,112.2932,112.6292,1700.0
2022-05-17 12:00:00,130.75,131.02,130.54,130.55,1500.0,112.6378,112.8704,112.4569,112.4655,1500.0
2022-05-17 12:10:00,130.41,131.17,130.23,131.04,1600.0,112.3449,112.9996,112.1898,112.8876,1600.0
2022-05-17 12:20:00,130.99,131.15,130.93,131.0,1393.0,112.8446,112.9824,112.7929,112.8532,1393.0
2022-05-17 12:30:00,131.01,131.3,130.98,131.3,3981.0,112.8618,113.1116,112.8359,113.1116,3981.0
2022-05-17 12:40:00,131.35,132.7,131.35,132.47,5193.0,113.1547,114.3177,113.1547,114.1195,5193.0
2022-05-17 12:50:00,131.92,132.17,131.9,132.16,600.0,113.6457,113.8611,113.6285,113.8525,600.0
2022-05-17 13:00:00,132.0,132.02,131.69,131.92,1700.0,113.7146,113.7319,113.4476,113.6457,1700.0
2022-05-17 13:10:00,132.09,132.12,131.94,132.03,600.0,113.7922,113.818,113.663,113.7405,600.0
2022-05-17 13:20:00,131.98,131.98,131.56,131.87,2100.0,113.6974,113.6974,113.3356,113.6027,2100.0
2022-05-17 13:30:00,131.81,132.16,131.81,132.16,1156.0,113.551,113.8525,113.551,113.8525,1156.0
2022-05-17 13:40:00,132.04,132.61,132.04,132.55,4434.0,113.7491,114.2401,113.7491,114.1885,4434.0
2022-05-17 13:50:00,132.71,132.8,132.35,132.35,2100.0,114.3263,114.4038,114.0162,114.0162,2100.0
2022-05-17 14:00:00,132.2,132.2,131.66,132.12,5077.0,113.8869,113.8869,113.4217,113.818,5077.0
2022-05-17 14:10:00,132.15,132.26,131.13,131.25,4790.0,113.8439,113.9386,112.9652,113.0685,4790.0
2022-05-17 14:20:00,131.06,131.3,130.75,131.16,4100.0,112.9049,113.1116,112.6378,112.991,4100.0
2022-05-17 14:30:00,131.34,131.38,130.63,130.77,1522.0,113.1461,113.1805,112.5344,112.655,1522.0
2022-05-17 14:40:00,131.03,131.53,130.94,131.53,1600.0,112.879,113.3098,112.8015,113.3098,1600.0
2022-05-17 14:50:00,131.32,131.53,131.04,131.19,1930.0,113.1288,113.3098,112.8876,113.0169,1930.0
2022-05-17 15:00:00,131.25,131.77,131.25,131.77,2192.0,113.0685,113.5165,113.0685,113.5165,2192.0
2022-05-17 15:10:00,131.68,131.89,131.38,131.38,4092.0,113.439,113.6199,113.1805,113.1805,4092.0
2022-05-17 15:20:00,131.51,131.52,131.4,131.46,1112.0,113.2925,113.3011,113.1978,113.2495,1112.0
2022-05-17 15:30:00,131.38,131.6,131.25,131.29,3913.0,113.1805,113.3701,113.0685,113.103,3913.0
2022-05-17 15:40:00,131.18,131.55,131.02,131.02,4153.0,113.0082,113.327,112.8704,112.8704,4153.0
2022-05-17 15:50:00,131.13,131.52,131.13,131.42,6566.0,112.9652,113.3011,112.9652,113.215,6566.0
2022-05-18 09:30:00,131.9,132.25,130.31,130.47,4469.0,113.6285,113.93,112.2588,112.3966,4469.0
2022-05-18 09:40:00,129.84,130.88,129.77,130.75,1172.0,111.8539,112.7498,111.7936,112.6378,1172.0
2022-05-18 09:50:00,130.8,130.9,130.03,130.09,3300.0,112.6809,112.767,112.0175,112.0692,3300.0
2022-05-18 10:00:00,130.42,130.93,130.41,130.7,2100.0,112.3535,112.7929,112.3449,112.5947,2100.0
2022-05-18 10:10:00,130.24,130.49,130.1,130.1,1000.0,112.1985,112.4138,112.0778,112.0778,1000.0
2022-05-18 10:20:00,130.21,130.37,129.51,129.59,5001.0,112.1726,112.3104,111.5696,111.6385,5001.0
2022-05-18 10:30:00,129.71,129.75,128.88,129.11,1827.0,111.7419,111.7763,111.0268,111.225,1827.0
2022-05-18 10:40:00,129.52,129.75,129.3,129.51,800.0,111.5782,111.7763,111.3887,111.5696,800.0
2022-05-18 10:50:00,129.58,129.58,128.91,129.13,1500.0,111.6299,111.6299,111.0527,111.2422,1500.0
2022-05-18 11:00:00,129.25,129.27,128.55,128.7,3694.0,111.3456,111.3628,110.7426,110.8718,3694.0
2022-05-18 11:10:00,128.47,128.48,127.47,127.55,3995.0,110.6736,110.6823,109.8122,109.8811,3995.0
2022-05-18 11:20:00,127.44,127.74,127.37,127.37,2629.0,109.7863,110.0448,109.726,109.726,2629.0
2022-05-18 11:30:00,127.56,128.07,127.56,127.93,3196.0,109.8897,110.3291,109.8897,110.2084,3196.0
2022-05-18 11:40:00,128.06,128.07,127.54,127.67,1911.0,110.3204,110.3291,109.8725,109.9845,1911.0
2022-05-18 11:50:00,127.47,127.82,127.46,127.81,2974.0,109.8122,110.1137,109.8036,110.1051,2974.0
2022-05-18 12:00:00,127.73,127.75,127.24,127.54,3224.0,110.0362,110.0534,109.614,109.8725,3224.0
2022-05-18 12:10:00,127.99,128.88,127.87,128.57,2324.0,110.2601,111.0268,110.1568,110.7598,2324.0
2022-05-18 12:20:00,128.49,128.49,127.6,127.84,1988.0,110.6909,110.6909,109.9242,110.1309,1988.0
2022-05-18 12:30:00,127.92,128.51,127.64,128.36,1862.0,110.1998,110.7081,109.9586,110.5789,1862.0
2022-05-18 12:40:00,128.24,128.82,128.24,128.82,800.0,110.4755,110.9752,110.4755,110.9752,800.0
2022-05-18 12:50:00,128.98,129.19,128.78,129.04,1431.0,111.113,111.2939,110.9407,111.1647,1431.0
2022-05-18 13:00:00,129.13,129.13,128.13,128.13,1623.0,111.2422,111.2422,110.3807,110.3807,1623.0
2022-05-18 13:10:00,128.1,128.21,127.43,127.7,2149.0,110.3549,110.4497,109.7777,110.0103,2149.0
2022-05-18 13:20:00,127.63,127.97,127.55,127.97,1300.0,109.95,110.2429,109.8811,110.2429,1300.0
2022-05-18 13:30:00,128.12,128.46,128.12,128.17,1689.0,110.3721,110.665,110.3721,110.4152,1689.0
2022-05-18 13:40:00,127.94,127.94,127.0,127.16,4260.0,110.2171,110.2171,109.4073,109.5451,4260.0
2022-05-18 13:50:00,127.22,127.41,127.17,127.17,816.0,109.5968,109.7605,109.5537,109.5537,816.0
2022-05-18 14:00:00,127.14,127.26,126.81,127.14,2961.0,109.5279,109.6313,109.2436,109.5279,2961.0
2022-05-18 14:10:00,127.15,127.23,126.69,126.84,2101.0,109.5365,109.6054,109.1402,109.2694,2101.0
2022-05-18 14:20:00,126.92,127.45,126.77,127.45,3054.0,109.3384,109.7949,109.2091,109.7949,3054.0
2022-05-18 14:30:00,127.34,127.34,126.66,126.95,4970.0,109.7002,109.7002,109.1144,109.3642,4970.0
2022-05-18 14:40:00,126.93,127.1,126.56,126.77,4128.0,109.347,109.4934,109.0282,109.2091,4128.0
2022-05-18 14:50:00,127.03,127.18,126.78,126.94,3155.0,109.4331,109.5623,109.2178,109.3556,3155.0
2022-05-18 15:00:00,127.1,127.54,127.09,127.5,3367.0,109.4934,109.8725,109.4848,109.838,3367.0
2022-05-18 15:10:00,127.7,127.93,127.59,127.79,3890.0,110.0103,110.2084,109.9155,110.0878,3890.0
2022-05-18 15:20:00,127.67,127.82,127.11,127.32,4046.0,109.9845,110.1137,109.502,109.6829,4046.0
2022-05-18 15:30:00,127.29,128.5,127.26,128.5,4656.0,109.6571,110.6995,109.6313,110.6995,4656.0
2022-05-18 15:40:00,128.32,128.32,127.51,127.64,4749.0,110.5444,110.5444,109.8466,109.9586,4749.0
2022-05-18 15:50:00,127.91,128.32,127.86,128.22,8504.0,110.1912,110.5444,110.1481,110.4583,8504.0
2022-05-19 09:30:00,124.81,129.15,124.76,129.0,7556.0,107.5206,111.2594,107.4776,111.1302,7556.0
2022-05-19 09:40:00,129.2,129.96,128.0,128.0,4305.0,111.3025,111.9572,110.2688,110.2688,4305.0
2022-05-19 09:50:00,127.85,128.84,127.64,128.35,1900.0,110.1395,110.9924,109.9586,110.5703,1900.0
2022-05-19 10:00:00,128.31,129.21,128.14,128.14,2827.0,110.5358,111.3111,110.3894,110.3894,2827.0
2022-05-19 10:10:00,128.21,129.47,128.03,129.47,1846.0,110.4497,111.5351,110.2946,111.5351,1846.0
2022-05-19 10:20:00,129.34,129.49,128.45,128.55,2717.0,111.4231,111.5523,110.6564,110.7426,2717.0
2022-05-19 10:30:00,128.43,128.77,127.84,127.9,2155.0,110.6392,110.9321,110.1309,110.1826,2155.0
2022-05-19 10:40:00,128.02,128.32,127.29,127.29,1300.0,110.286,110.5444,109.6571,109.6571,1300.0
2022-05-19 10:50:00,127.41,127.99,127.15,127.79,2732.0,109.7605,110.2601,109.5365,110.0878,2732.0
2022-05-19 11:00:00,127.5,127.97,127.5,127.87,1737.0,109.838,110.2429,109.838,110.1568,1737.0
2022-05-19 11:10:00,128.65,129.16,128.5,128.99,1486.0,110.8287,111.2681,110.6995,111.1216,1486.0
2022-05-19 11:20:00,129.0,129.6,129.0,129.6,800.0,111.1302,111.6471,111.1302,111.6471,800.0
2022-05-19 11:30:00,129.46,130.8,129.33,130.76,1346.0,111.5265,112.6809,111.4145,112.6464,1346.0
2022-05-19 11:40:00,130.64,131.42,130.64,131.42,2120.0,112.543,113.215,112.543,113.215,2120.0
2022-05-19 11:50:00,131.3,131.3,130.68,130.68,2510.0,113.1116,113.1116,112.5775,112.5775,2510.0
2022-05-19 12:00:00,130.95,130.96,130.54,130.96,886.0,112.8101,112.8187,112.4569,112.8187,886.0
2022-05-19 12:10:00,130.92,131.01,130.72,130.73,2500.0,112.7843,112.8618,112.612,112.6206,2500.0
2022-05-19 12:20:00,130.3,130.67,130.16,130.45,1471.0,112.2501,112.5689,112.1295,112.3794,1471.0
2022-05-19 12:30:00,130.6,130.71,129.82,130.15,2417.0,112.5086,112.6033,111.8366,112.1209,2417.0
2022-05-19 12:40:00,129.81,129.81,129.81,129.81,100.0,111.828,111.828,111.828,111.828,100.0
2022-05-19 12:50:00,130.02,130.19,130.02,130.11,436.0,112.0089,112.1554,112.0089,112.0865,436.0
2022-05-19 13:00:00,130.49,130.74,130.46,130.57,1000.0,112.4138,112.6292,112.388,112.4827,1000.0
2022-05-19 13:10:00,130.98,130.98,130.21,130.98,847.0,112.8359,112.8359,112.1726,112.8359,847.0
2022-05-19 13:20:00,130.89,131.2,130.89,130.97,2412.0,112.7584,113.0255,112.7584,112.8273,2412.0
2022-05-19 13:30:00,130.91,131.5,130.91,131.04,1730.0,112.7756,113.2839,112.7756,112.8876,1730.0
2022-05-19 13:40:00,130.56,130.74,130.43,130.43,600.0,112.4741,112.6292,112.3621,112.3621,600.0
2022-05-19 13:50:00,129.91,131.48,129.91,131.43,1267.0,111.9142,113.2667,111.9142,113.2236,1267.0
2022-05-19 14:00:00,131.2,131.34,131.06,131.23,1173.0,113.0255,113.1461,112.9049,113.0513,1173.0
2022-05-19 14:10:00,131.13,131.43,130.89,130.89,1687.0,112.9652,113.2236,112.7584,112.7584,1687.0
2022-05-19 14:20:00,130.86,131.33,130.86,131.09,1724.0,112.7326,113.1375,112.7326,112.9307,1724.0
2022-05-19 14:30:00,130.97,131.6,130.97,131.41,1695.0,112.8273,113.3701,112.8273,113.2064,1695.0
2022-05-19 14:40:00,131.26,131.95,131.25,131.95,1961.0,113.0772,113.6716,113.0685,113.6716,1961.0
2022-05-19 14:50:00,131.9,131.9,131.24,131.62,1000.0,113.6285,113.6285,113.0599,113.3873,1000.0
2022-05-19 15:00:00,131.63,132.03,131.63,131.76,1990.0,113.3959,113.7405,113.3959,113.5079,1990.0
2022-05-19 15:10:00,131.58,131.62,130.78,130.98,1341.0,113.3528,113.3873,112.6636,112.8359,1341.0
2022-05-19 15:20:00,131.22,131.22,130.36,130.36,600.0,113.0427,113.0427,112.3018,112.3018,600.0
2022-05-19 15:30:00,130.04,130.2,129.9,129.9,2133.0,112.0262,112.164,111.9056,111.9056,2133.0
2022-05-19 15:40:00,129.93,130.8,129.93,130.01,5200.0,111.9314,112.6809,111.9314,112.0003,5200.0
2022-05-19 15:50:00,130.08,130.08,129.36,129.82,9216.0,112.0606,112.0606,111.4404,111.8366,9216.0
2022-05-20 09:30:00,131.68,132.83,131.62,132.59,3825.0,113.439,114.4297,113.3873,114.2229,3825.0
2022-05-20 09:40:00,132.86,133.1,132.27,132.42,2258.0,114.4555,114.6623,113.9472,114.0765,2258.0
2022-05-20 09:50:00,132.68,133.72,132.42,133.72,4290.0,114.3005,115.1964,114.0765,115.1964,4290.0
2022-05-20 10:00:00,133.81,133.9,132.55,132.56,4943.0,115.2739,115.3515,114.1885,114.1971,4943.0
2022-05-20 10:10:00,132.49,132.96,132.12,132.15,3097.0,114.1368,114.5417,113.818,113.8439,3097.0
2022-05-20 10:20:00,131.87,132.13,131.32,132.01,2703.0,113.6027,113.8266,113.1288,113.7233,2703.0
2022-05-20 10:30:00,132.07,132.94,131.84,131.84,4076.0,113.775,114.5244,113.5768,113.5768,4076.0
2022-05-20 10:40:00,131.99,132.06,131.29,131.45,2400.0,113.706,113.7663,113.103,113.2408,2400.0
2022-05-20 10:50:00,131.1,131.1,130.49,130.51,800.0,112.9393,112.9393,112.4138,112.4311,800.0
2022-05-20 11:00:00,130.58,130.66,130.13,130.19,2700.0,112.4914,112.5603,112.1037,112.1554,2700.0
2022-05-20 11:10:00,130.0,130.15,129.62,129.75,3903.0,111.9917,112.1209,111.6643,111.7763,3903.0
2022-05-20 11:20:00,129.66,130.27,129.66,129.76,2900.0,111.6988,112.2243,111.6988,111.7849,2900.0
2022-05-20 11:30:00,129.76,130.05,129.76,129.87,913.0,111.7849,112.0348,111.7849,111.8797,913.0
2022-05-20 11:40:00,129.95,130.39,129.95,130.14,678.0,111.9486,112.3277,111.9486,112.1123,678.0
2022-05-20 11:50:00,131.06,131.06,130.6,130.62,315.0,112.9049,112.9049,112.5086,112.5258,315.0
2022-05-20 12:00:00,130.43,130.43,129.62,129.62,1100.0,112.3621,112.3621,111.6643,111.6643,1100.0
2022-05-20 12:10:00,129.51,129.83,129.44,129.7,1659.0,111.5696,111.8452,111.5093,111.7333,1659.0
2022-05-20 12:20:00,129.72,129.74,129.31,129.74,1687.0,111.7505,111.7677,111.3973,111.7677,1687.0
2022-05-20 12:30:00,129.68,129.68,128.93,128.93,1877.0,111.716,111.716,111.0699,111.0699,1877.0
2022-05-20 12:40:00,128.82,128.95,128.4,128.95,500.0,110.9752,111.0872,110.6133,111.0872,500.0
2022-05-20 12:50:00,129.0,129.1,128.87,128.87,700.0,111.1302,111.2164,111.0182,111.0182,700.0
2022-05-20 13:00:00,128.81,128.81,128.17,128.17,800.0,110.9665,110.9665,110.4152,110.4152,800.0
2022-05-20 13:10:00,128.2,128.2,127.67,127.67,900.0,110.441,110.441,109.9845,109.9845,900.0
2022-05-20 13:20:00,127.44,127.58,127.25,127.45,1848.0,109.7863,109.9069,109.6226,109.7949,1848.0
2022-05-20 13:30:00,127.57,128.49,127.57,128.34,2421.0,109.8983,110.6909,109.8983,110.5617,2421.0
2022-05-20 13:40:00,128.02,128.82,128.02,128.49,1924.0,110.286,110.9752,110.286,110.6909,1924.0
2022-05-20 13:50:00,128.5,128.79,128.3,128.74,2800.0,110.6995,110.9493,110.5272,110.9062,2800.0
2022-05-20 14:00:00,128.7,128.75,127.95,128.13,2700.0,110.8718,110.9149,110.2257,110.3807,2700.0
2022-05-20 14:10:00,128.27,128.56,127.63,127.89,1800.0,110.5013,110.7512,109.95,110.174,1800.0
2022-05-20 14:20:00,127.94,128.06,127.67,128.06,900.0,110.2171,110.3204,109.9845,110.3204,900.0
2022-05-20 14:30:00,128.3,128.3,127.81,128.24,1225.0,110.5272,110.5272,110.1051,110.4755,1225.0
2022-05-20 14:40:00,128.5,128.81,128.5,128.81,400.0,110.6995,110.9665,110.6995,110.9665,400.0
2022-05-20 14:50:00,129.19,129.3,128.65,128.87,2200.0,111.2939,111.3887,110.8287,111.0182,2200.0
2022-05-20 15:00:00,128.94,128.97,128.57,128.61,900.0,111.0785,111.1044,110.7598,110.7942,900.0
2022-05-20 15:10:00,128.65,129.1,128.64,128.89,2989.0,110.8287,111.2164,110.8201,111.0355,2989.0
2022-05-20 15:20:00,129.04,129.29,128.76,129.26,7800.0,111.1647,111.3801,110.9235,111.3542,7800.0
2022-05-20 15:30:00,129.29,129.3,128.78,129.28,11443.0,111.3801,111.3887,110.9407,111.3714,11443.0
2022-05-20 15:40:00,129.46,129.83,129.29,129.51,8242.0,111.5265,111.8452,111.3801,111.5696,8242.0
2022-05-20 15:50:00,129.61,130.34,129.61,130.2,4652.0,111.6557,112.2846,111.6557,112.164,4652.0
2022-05-23 09:30:00,131.52,131.6,130.23,130.23,5442.0,113.3011,113.3701,112.1898,112.1898,5442.0
2022-05-23 09:40:00,130.23,132.03,129.91,131.5,5218.0,112.1898,113.7405,111.9142,113.2839,5218.0
2022-05-23 09:50:00,131.68,132.09,131.45,131.45,1853.0,113.439,113.7922,113.2408,113.2408,1853.0
2022-05-23 10:00:00,131.41,132.07,131.2,131.89,11270.0,113.2064,113.775,113.0255,113.6199,11270.0
2022-05-23 10:10:00,131.7,132.42,131.62,132.35,9164.0,113.4562,114.0765,113.3873,114.0162,9164.0
2022-05-23 10:20:00,132.14,132.14,131.33,131.75,4412.0,113.8353,113.8353,113.1375,113.4993,4412.0
2022-05-23 10:30:00,131.86,132.44,131.86,132.44,3300.0,113.594,114.0937,113.594,114.0937,3300.0
2022-05-23 10:40:00,132.57,132.82,132.27,132.33,2700.0,114.2057,114.4211,113.9472,113.9989,2700.0
2022-05-23 10:50:00,132.28,132.55,131.99,132.4,1900.0,113.9559,114.1885,113.706,114.0592,1900.0
2022-05-23 11:00:00,132.11,132.52,132.11,132.42,930.0,113.8094,114.1626,113.8094,114.0765,930.0
2022-05-23 11:10:00,132.39,132.54,132.3,132.36,1000.0,114.0506,114.1798,113.9731,114.0248,1000.0
2022-05-23 11:20:00,132.57,132.57,132.28,132.49,1600.0,114.2057,114.2057,113.9559,114.1368,1600.0
2022-05-23 11:30:00,132.49,132.71,132.4,132.71,2136.0,114.1368,114.3263,114.0592,114.3263,2136.0
2022-05-23 11:40:00,132.78,133.08,132.42,132.42,3149.0,114.3866,114.645,114.0765,114.0765,3149.0
2022-05-23 11:50:00,132.56,132.65,132.49,132.49,1215.0,114.1971,114.2746,114.1368,114.1368,1215.0
2022-05-23 12:00:00,132.51,132.78,132.51,132.73,500.0,114.154,114.3866,114.154,114.3435,500.0
2022-05-23 12:10:00,132.67,132.93,132.67,132.93,900.0,114.2918,114.5158,114.2918,114.5158,900.0
2022-05-23 12:20:00,132.88,133.2,132.86,132.86,1162.0,114.4727,114.7484,114.4555,114.4555,1162.0
2022-05-23 12:30:00,132.86,132.97,132.86,132.97,1000.0,114.4555,114.5503,114.4555,114.5503,1000.0
2022-05-23 12:40:00,132.84,132.84,132.31,132.31,1560.0,114.4383,114.4383,113.9817,113.9817,1560.0
2022-05-23 12:50:00,131.48,132.0,131.42,132.0,2000.0,113.2667,113.7146,113.215,113.7146,2000.0
2022-05-23 13:00:00,132.01,132.03,131.78,132.03,800.0,113.7233,113.7405,113.5251,113.7405,800.0
2022-05-23 13:10:00,132.03,132.09,131.53,131.53,1200.0,113.7405,113.7922,113.3098,113.3098,1200.0
2022-05-23 13:20:00,131.64,132.14,131.63,132.14,300.0,113.4045,113.8353,113.3959,113.8353,300.0
2022-05-23 13:30:00,132.35,133.0,132.32,132.99,2400.0,114.0162,114.5761,113.9903,114.5675,2400.0
2022-05-23 13:40:00,133.04,133.7,133.03,133.7,6089.0,114.6106,115.1792,114.602,115.1792,6089.0
2022-05-23 13:50:00,133.7,134.1,133.62,134.03,1933.0,115.1792,115.5237,115.1102,115.4634,1933.0
2022-05-23 14:00:00,134.18,134.41,133.93,134.41,2790.0,115.5927,115.7908,115.3773,115.7908,2790.0
2022-05-23 14:10:00,134.48,135.15,134.48,135.15,2900.0,115.8511,116.4283,115.8511,116.4283,2900.0
2022-05-23 14:20:00,135.03,135.38,135.03,135.18,1500.0,116.3249,116.6264,116.3249,116.4541,1500.0
2022-05-23 14:30:00,135.32,135.66,135.32,135.5,2900.0,116.5747,116.8676,116.5747,116.7298,2900.0
2022-05-23 14:40:00,135.69,136.07,135.64,135.65,2700.0,116.8935,117.2209,116.8504,116.859,2700.0
2022-05-23 14:50:00,135.9,135.9,135.34,135.52,4500.0,117.0744,117.0744,116.592,116.747,4500.0
2022-05-23 15:00:00,135.71,136.16,135.7,136.0,4245.0,116.9107,117.2984,116.9021,117.1605,4245.0
2022-05-23 15:10:00,135.96,135.96,135.58,135.87,3405.0,117.1261,117.1261,116.7987,117.0486,3405.0
2022-05-23 15:20:00,135.84,135.84,135.47,135.51,4500.0,117.0227,117.0227,116.704,116.7384,4500.0
2022-05-23 15:30:00,135.61,136.06,135.61,135.71,3325.0,116.8246,117.2122,116.8246,116.9107,3325.0
2022-05-23 15:40:00,135.72,135.98,135.53,135.55,6029.0,116.9193,117.1433,116.7557,116.7729,6029.0
2022-05-23 15:50:00,135.67,136.16,135.67,136.16,7823.0,116.8763,117.2984,116.8763,117.2984,7823.0
2022-05-24 09:30:00,134.5,135.57,134.0,134.87,9675.0,115.8683,116.7901,115.4376,116.1871,9675.0
2022-05-24 09:40:00,135.07,136.58,134.96,135.71,5809.0,116.3594,117.6602,116.2646,116.9107,5809.0
2022-05-24 09:50:00,135.67,136.29,135.31,135.66,1252.0,116.8763,117.4104,116.5661,116.8676,1252.0
2022-05-24 10:00:00,135.52,136.05,134.43,134.48,8968.0,116.747,117.2036,115.808,115.8511,8968.0
2022-05-24 10:10:00,134.18,134.43,133.32,133.59,4300.0,115.5927,115.808,114.8518,115.0844,4300.0
2022-05-24 10:20:00,134.0,134.6,133.96,134.32,6251.0,115.4376,115.9545,115.4031,115.7133,6251.0
2022-05-24 10:30:00,134.26,134.26,133.62,133.64,2000.0,115.6616,115.6616,115.1102,115.1275,2000.0
2022-05-24 10:40:00,133.48,133.48,132.3,132.3,2305.0,114.9896,114.9896,113.9731,113.9731,2305.0
2022-05-24 10:50:00,132.38,132.87,132.38,132.87,520.0,114.042,114.4641,114.042,114.4641,520.0
2022-05-24 11:00:00,133.42,133.42,132.88,133.11,1700.0,114.9379,114.9379,114.4727,114.6709,1700.0
2022-05-24 11:10:00,133.07,133.07,132.09,132.09,1300.0,114.6364,114.6364,113.7922,113.7922,1300.0
2022-05-24 11:20:00,131.95,132.4,131.94,132.4,2500.0,113.6716,114.0592,113.663,114.0592,2500.0
2022-05-24 11:30:00,132.13,132.15,132.12,132.12,400.0,113.8266,113.8439,113.818,113.818,400.0
2022-05-24 11:40:00,132.35,133.38,132.35,133.38,800.0,114.0162,114.9035,114.0162,114.9035,800.0
2022-05-24 11:50:00,133.36,133.36,133.21,133.21,300.0,114.8863,114.8863,114.757,114.757,300.0
2022-05-24 12:00:00,133.33,133.33,133.2,133.31,400.0,114.8604,114.8604,114.7484,114.8432,400.0
2022-05-24 12:10:00,133.43,133.94,133.43,133.83,400.0,114.9466,115.3859,114.9466,115.2911,400.0
2022-05-24 12:20:00,133.52,133.52,133.33,133.38,300.0,115.0241,115.0241,114.8604,114.9035,300.0
2022-05-24 12:30:00,133.24,133.24,133.0,133.0,400.0,114.7829,114.7829,114.5761,114.5761,400.0
2022-05-24 12:40:00,132.98,132.98,132.98,132.98,100.0,114.5589,114.5589,114.5589,114.5589,100.0
2022-05-24 12:50:00,132.97,133.67,132.95,133.67,1100.0,114.5503,115.1533,114.533,115.1533,1100.0
2022-05-24 13:00:00,133.67,133.9,133.67,133.9,300.0,115.1533,115.3515,115.1533,115.3515,300.0
2022-05-24 13:10:00,133.79,133.81,133.6,133.81,510.0,115.2567,115.2739,115.093,115.2739,510.0
2022-05-24 13:20:00,133.75,133.88,133.73,133.88,905.0,115.2222,115.3342,115.205,115.3342,905.0
2022-05-24 13:30:00,133.84,134.0,133.83,134.0,700.0,115.2998,115.4376,115.2911,115.4376,700.0
2022-05-24 13:40:00,134.02,134.02,133.74,133.74,200.0,115.4548,115.4548,115.2136,115.2136,200.0
2022-05-24 13:50:00,134.4,134.4,134.4,134.4,100.0,115.7822,115.7822,115.7822,115.7822,100.0
2022-05-24 14:00:00,134.29,135.25,134.29,135.08,2339.0,115.6874,116.5144,115.6874,116.368,2339.0
2022-05-24 14:10:00,135.35,135.59,134.96,134.96,3707.0,116.6006,116.8073,116.2646,116.2646,3707.0
2022-05-24 14:20:00,135.02,135.47,134.82,135.34,3147.0,116.3163,116.704,116.144,116.592,3147.0
2022-05-24 14:30:00,135.55,135.79,135.37,135.75,1736.0,116.7729,116.9796,116.6178,116.9452,1736.0
2022-05-24 14:40:00,135.62,135.62,134.76,134.78,3328.0,116.8332,116.8332,116.0923,116.1095,3328.0
2022-05-24 14:50:00,134.77,134.99,134.23,134.99,8819.0,116.1009,116.2905,115.6357,116.2905,8819.0
2022-05-24 15:00:00,135.06,135.66,135.06,135.29,4333.0,116.3508,116.8676,116.3508,116.5489,4333.0
2022-05-24 15:10:00,135.36,135.49,135.29,135.35,2104.0,116.6092,116.7212,116.5489,116.6006,2104.0
2022-05-24 15:20:00,135.05,135.56,135.0,135.43,1710.0,116.3421,116.7815,116.2991,116.6695,1710.0
2022-05-24 15:30:00,135.7,136.49,135.64,136.28,4454.0,116.9021,117.5827,116.8504,117.4018,4454.0
2022-05-24 15:40:00,136.3,136.35,135.93,135.95,2800.0,117.419,117.4621,117.1002,117.1175,2800.0
2022-05-24 15:50:00,136.1,136.1,135.31,135.85,8232.0,117.2467,117.2467,116.5661,117.0313,8232.0
2022-05-25 09:30:00,137.6,138.73,137.25,138.44,7507.0,118.5389,119.5124,118.2374,119.2625,7507.0
2022-05-25 09:40:00,138.74,138.81,138.0,138.2,3083.0,119.521,119.5813,118.8835,119.0558,3083.0
2022-05-25 09:50:00,138.3,138.79,138.3,138.76,2694.0,119.1419,119.5641,119.1419,119.5382,2694.0
2022-05-25 10:00:00,139.0,139.31,138.59,139.17,6111.0,119.745,120.012,119.3918,119.8914,6111.0
2022-05-25 10:10:00,139.39,139.81,139.02,139.57,7060.0,120.0809,120.4428,119.7622,120.236,7060.0
2022-05-25 10:20:00,139.4,139.85,139.16,139.65,6487.0,120.0896,120.4772,119.8828,120.3049,6487.0
2022-05-25 10:30:00,139.45,139.9,139.45,139.58,4178.0,120.1326,120.5203,120.1326,120.2446,4178.0
2022-05-25 10:40:00,139.41,139.51,139.01,139.2,4480.0,120.0982,120.1843,119.7536,119.9173,4480.0
2022-05-25 10:50:00,139.45,139.73,139.27,139.51,4002.0,120.1326,120.3738,119.9776,120.1843,4002.0
2022-05-25 11:00:00,139.5,139.65,139.01,139.03,5516.0,120.1757,120.3049,119.7536,119.7708,5516.0
2022-05-25 11:10:00,138.93,139.31,138.84,138.87,3287.0,119.6847,120.012,119.6071,119.633,3287.0
2022-05-25 11:20:00,139.43,139.47,139.09,139.35,1600.0,120.1154,120.1499,119.8225,120.0465,1600.0
2022-05-25 11:30:00,139.27,139.7,138.93,138.97,4720.0,119.9776,120.348,119.6847,119.7191,4720.0
2022-05-25 11:40:00,139.01,139.94,139.01,139.92,1400.0,119.7536,120.5548,119.7536,120.5375,1400.0
2022-05-25 11:50:00,139.63,139.73,139.51,139.61,1100.0,120.2877,120.3738,120.1843,120.2705,1100.0
2022-05-25 12:00:00,139.63,139.79,139.5,139.5,1700.0,120.2877,120.4255,120.1757,120.1757,1700.0
2022-05-25 12:10:00,139.68,140.18,139.68,140.01,3907.0,120.3308,120.7615,120.3308,120.6151,3907.0
2022-05-25 12:20:00,139.71,139.84,139.6,139.76,1454.0,120.3566,120.4686,120.2619,120.3997,1454.0
2022-05-25 12:30:00,139.93,139.93,139.59,139.7,952.0,120.5461,120.5461,120.2532,120.348,952.0
2022-05-25 12:40:00,139.86,140.31,139.86,140.23,3279.0,120.4858,120.8735,120.4858,120.8046,3279.0
2022-05-25 12:50:00,140.23,140.76,140.23,140.76,1749.0,120.8046,121.2612,120.8046,121.2612,1749.0
2022-05-25 13:00:00,141.0,141.0,140.33,140.35,1874.0,121.4679,121.4679,120.8907,120.908,1874.0
2022-05-25 13:10:00,140.6,141.09,140.54,141.03,1480.0,121.1233,121.5455,121.0716,121.4938,1480.0
2022-05-25 13:20:00,141.09,141.11,140.83,140.95,4397.0,121.5455,121.5627,121.3215,121.4248,4397.0
2022-05-25 13:30:00,140.97,140.97,140.58,140.58,1200.0,121.4421,121.4421,121.1061,121.1061,1200.0
2022-05-25 13:40:00,140.68,140.71,140.34,140.34,1727.0,121.1922,121.2181,120.8993,120.8993,1727.0
2022-05-25 13:50:00,140.03,140.09,139.8,140.09,1200.0,120.6323,120.684,120.4342,120.684,1200.0
2022-05-25 14:00:00,140.45,140.8,139.89,140.16,1669.0,120.9941,121.2956,120.5117,120.7443,1669.0
2022-05-25 14:10:00,140.5,140.86,140.17,140.4,3385.0,121.0372,121.3473,120.7529,120.951,3385.0
2022-05-25 14:20:00,140.55,141.47,140.51,141.47,3456.0,121.0803,121.8728,121.0458,121.8728,3456.0
2022-05-25 14:30:00,141.53,141.54,140.92,140.92,5206.0,121.9245,121.9331,121.399,121.399,5206.0
2022-05-25 14:40:00,140.77,141.37,140.64,141.37,3177.0,121.2698,121.7867,121.1578,121.7867,3177.0
2022-05-25 14:50:00,141.53,141.59,141.14,141.59,2370.0,121.9245,121.9762,121.5885,121.9762,2370.0
2022-05-25 15:00:00,141.53,142.49,141.53,142.43,4548.0,121.9245,122.7515,121.9245,122.6998,4548.0
2022-05-25 15:10:00,142.46,142.64,142.02,142.02,3900.0,122.7257,122.8807,122.3466,122.3466,3900.0
2022-05-25 15:20:00,141.91,142.07,141.76,141.81,1855.0,122.2519,122.3897,122.1226,122.1657,1855.0
2022-05-25 15:30:00,141.83,141.88,141.28,141.33,4774.0,122.1829,122.226,121.7091,121.7522,4774.0
2022-05-25 15:40:00,141.3,141.55,141.15,141.43,3444.0,121.7264,121.9417,121.5971,121.8384,3444.0
2022-05-25 15:50:00,141.26,141.9,141.02,141.75,13328.0,121.6919,122.2432,121.4851,122.114,13328.0
2022-05-26 09:30:00,143.63,144.87,143.37,144.32,6223.0,123.7336,124.8018,123.5096,124.328,6223.0
2022-05-26 09:40:00,144.28,144.87,144.17,144.82,2976.0,124.2936,124.8018,124.1988,124.7588,2976.0
2022-05-26 09:50:00,144.87,145.35,144.87,145.17,4953.0,124.8018,125.2153,124.8018,125.0603,4953.0
2022-05-26 10:00:00,145.61,145.75,145.31,145.31,1020.0,125.4393,125.5599,125.1809,125.1809,1020.0
2022-05-26 10:10:00,145.98,146.3,145.48,145.48,1727.0,125.7581,126.0337,125.3273,125.3273,1727.0
2022-05-26 10:20:00,145.03,145.05,144.96,145.05,400.0,124.9397,124.9569,124.8794,124.9569,400.0
2022-05-26 10:30:00,145.5,146.0,145.5,146.0,15526.0,125.3446,125.7753,125.3446,125.7753,15526.0
2022-05-26 10:40:00,145.92,146.3,145.92,146.3,1400.0,125.7064,126.0337,125.7064,126.0337,1400.0
2022-05-26 10:50:00,146.38,146.83,146.15,146.69,3650.0,126.1027,126.4903,125.9045,126.3697,3650.0
2022-05-26 11:00:00,146.51,147.02,146.5,146.77,8375.0,126.2146,126.654,126.206,126.4386,8375.0
2022-05-26 11:10:00,146.86,147.39,146.86,147.33,2026.0,126.5162,126.9727,126.5162,126.9211,2026.0
2022-05-26 11:20:00,147.42,147.5,147.15,147.32,2155.0,126.9986,127.0675,126.766,126.9124,2155.0
2022-05-26 11:30:00,147.48,147.6,147.21,147.21,1365.0,127.0503,127.1537,126.8177,126.8177,1365.0
2022-05-26 11:40:00,147.21,147.42,147.16,147.16,1400.0,126.8177,126.9986,126.7746,126.7746,1400.0
2022-05-26 11:50:00,147.18,147.36,147.15,147.36,1400.0,126.7918,126.9469,126.766,126.9469,1400.0
2022-05-26 12:00:00,147.28,147.93,147.28,147.5,2100.0,126.878,127.4379,126.878,127.0675,2100.0
2022-05-26 12:10:00,147.41,147.63,147.07,147.09,1100.0,126.99,127.1795,126.6971,126.7143,1100.0
2022-05-26 12:20:00,147.22,147.42,147.15,147.26,1300.0,126.8263,126.9986,126.766,126.8608,1300.0
2022-05-26 12:30:00,147.44,147.66,147.44,147.58,800.0,127.0158,127.2053,127.0158,127.1364,800.0
2022-05-26 12:40:00,147.57,147.57,147.24,147.24,900.0,127.1278,127.1278,126.8435,126.8435,900.0
2022-05-26 12:50:00,146.9,147.29,146.9,147.05,1500.0,126.5506,126.8866,126.5506,126.6798,1500.0
2022-05-26 13:00:00,147.15,147.38,147.15,147.32,800.0,126.766,126.9641,126.766,126.9124,800.0
2022-05-26 13:10:00,147.4,147.4,146.69,146.84,3112.0,126.9814,126.9814,126.3697,126.4989,3112.0
2022-05-26 13:20:00,146.75,146.75,145.61,145.61,3200.0,126.4214,126.4214,125.4393,125.4393,3200.0
2022-05-26 13:30:00,145.71,145.93,145.25,145.25,1876.0,125.5255,125.715,125.1292,125.1292,1876.0
2022-05-26 13:40:00,145.11,145.21,145.11,145.21,400.0,125.0086,125.0947,125.0086,125.0947,400.0
2022-05-26 13:50:00,145.45,145.96,145.45,145.93,1800.0,125.3015,125.7408,125.3015,125.715,1800.0
2022-05-26 14:00:00,146.01,146.1,145.85,146.1,2143.0,125.7839,125.8614,125.6461,125.8614,2143.0
2022-05-26 14:10:00,146.06,146.24,146.01,146.11,1310.0,125.827,125.982,125.7839,125.8701,1310.0
2022-05-26 14:20:00,146.33,146.62,146.05,146.05,1200.0,126.0596,126.3094,125.8184,125.8184,1200.0
2022-05-26 14:30:00,145.8,145.8,145.5,145.5,939.0,125.603,125.603,125.3446,125.3446,939.0
2022-05-26 14:40:00,145.5,146.16,145.5,146.0,1324.0,125.3446,125.9131,125.3446,125.7753,1324.0
2022-05-26 14:50:00,146.02,146.43,146.02,146.43,500.0,125.7925,126.1457,125.7925,126.1457,500.0
2022-05-26 15:00:00,146.33,146.8,146.1,146.74,1500.0,126.0596,126.4645,125.8614,126.4128,1500.0
2022-05-26 15:10:00,146.68,146.8,146.46,146.65,3380.0,126.3611,126.4645,126.1716,126.3353,3380.0
2022-05-26 15:20:00,146.67,146.82,146.27,146.82,3399.0,126.3525,126.4817,126.0079,126.4817,3399.0
2022-05-26 15:30:00,146.76,147.23,146.75,147.22,6406.0,126.43,126.8349,126.4214,126.8263,6406.0
2022-05-26 15:40:00,147.17,147.45,147.16,147.39,6900.0,126.7832,127.0244,126.7746,126.9727,6900.0
2022-05-26 15:50:00,147.39,147.41,146.31,146.33,12125.0,126.9727,126.99,126.0424,126.0596,12125.0
2022-05-27 09:30:00,145.95,147.11,145.5,146.85,3846.0,125.7322,126.7315,125.3446,126.5075,3846.0
2022-05-27 09:40:00,146.72,148.19,146.59,147.89,4839.0,126.3956,127.6619,126.2836,127.4035,4839.0
2022-05-27 09:50:00,148.36,148.89,148.27,148.39,2294.0,127.8084,128.265,127.7308,127.8342,2294.0
2022-05-27 10:00:00,148.4,148.4,147.87,148.14,5475.0,127.8428,127.8428,127.3863,127.6188,5475.0
2022-05-27 10:10:00,148.24,148.42,147.94,148.31,9300.0,127.705,127.8601,127.4466,127.7653,9300.0
2022-05-27 10:20:00,148.31,149.44,148.31,149.31,6734.0,127.7653,128.7388,127.7653,128.6268,6734.0
2022-05-27 10:30:00,149.32,149.66,148.85,149.35,4568.0,128.6354,128.9283,128.2305,128.6612,4568.0
2022-05-27 10:40:00,149.35,149.7,149.34,149.7,1200.0,128.6612,128.9627,128.6526,128.9627,1200.0
2022-05-27 10:50:00,149.67,149.85,149.31,149.31,1001.0,128.9369,129.092,128.6268,128.6268,1001.0
2022-05-27 11:00:00,149.27,149.27,148.63,149.1,1824.0,128.5923,128.5923,128.041,128.4459,1824.0
2022-05-27 11:10:00,149.47,149.88,149.47,149.8,700.0,128.7646,129.1178,128.7646,129.0489,700.0
2022-05-27 11:20:00,149.73,150.05,149.73,150.04,12117.0,128.9886,129.2643,128.9886,129.2557,12117.0
2022-05-27 11:30:00,150.01,150.34,149.95,150.2,5855.0,129.2298,129.5141,129.1781,129.3935,5855.0
2022-05-27 11:40:00,150.25,150.52,150.25,150.52,2333.0,129.4366,129.6692,129.4366,129.6692,2333.0
2022-05-27 11:50:00,150.58,150.8,150.58,150.73,517.0,129.7208,129.9104,129.7208,129.8501,517.0
2022-05-27 12:00:00,150.88,151.11,150.44,150.47,2843.0,129.9793,130.1774,129.6002,129.6261,2843.0
2022-05-27 12:10:00,150.61,150.94,150.61,150.82,1796.0,129.7467,130.031,129.7467,129.9276,1796.0
2022-05-27 12:20:00,150.96,151.15,150.47,150.61,3090.0,130.0482,130.2119,129.6261,129.7467,3090.0
2022-05-27 12:30:00,150.88,150.95,150.28,150.58,3421.0,129.9793,130.0396,129.4624,129.7208,3421.0
2022-05-27 12:40:00,150.52,150.92,150.52,150.82,1300.0,129.6692,130.0137,129.6692,129.9276,1300.0
2022-05-27 12:50:00,150.86,151.63,150.84,151.63,3519.0,129.9621,130.6254,129.9448,130.6254,3519.0
2022-05-27 13:00:00,151.72,152.08,151.72,151.94,1255.0,130.7029,131.0131,130.7029,130.8925,1255.0
2022-05-27 13:10:00,151.42,151.67,151.32,151.32,693.0,130.4445,130.6599,130.3583,130.3583,693.0
2022-05-27 13:20:00,151.41,151.55,151.0,151.4,2652.0,130.4359,130.5565,130.0827,130.4273,2652.0
2022-05-27 13:30:00,151.5,151.59,151.3,151.32,1161.0,130.5134,130.5909,130.3411,130.3583,1161.0
2022-05-27 13:40:00,150.95,151.17,150.95,151.17,908.0,130.0396,130.2291,130.0396,130.2291,908.0
2022-05-27 13:50:00,151.48,151.95,151.48,151.59,1339.0,130.4962,130.9011,130.4962,130.5909,1339.0
2022-05-27 14:00:00,151.65,152.17,151.65,152.17,2100.0,130.6426,131.0906,130.6426,131.0906,2100.0
2022-05-27 14:10:00,152.19,152.19,151.84,151.99,1000.0,131.1078,131.1078,130.8063,130.9355,1000.0
2022-05-27 14:20:00,152.05,152.32,151.97,152.22,9095.0,130.9872,131.2198,130.9183,131.1337,9095.0
2022-05-27 14:30:00,152.31,152.31,151.72,151.88,3412.0,131.2112,131.2112,130.7029,130.8408,3412.0
2022-05-27 14:40:00,151.76,152.27,151.76,152.22,600.0,130.7374,131.1767,130.7374,131.1337,600.0
2022-05-27 14:50:00,152.11,152.4,152.11,152.14,3230.0,131.0389,131.2887,131.0389,131.0647,3230.0
2022-05-27 15:00:00,152.24,152.32,152.1,152.3,1300.0,131.1509,131.2198,131.0303,131.2026,1300.0
2022-05-27 15:10:00,152.28,152.57,152.25,152.57,2100.0,131.1854,131.4352,131.1595,131.4352,2100.0
2022-05-27 15:20:00,152.52,152.89,152.47,152.85,2900.0,131.3921,131.7109,131.349,131.6764,2900.0
2022-05-27 15:30:00,152.84,152.99,152.0,152.12,5489.0,131.6678,131.797,130.9441,131.0475,5489.0
2022-05-27 15:40:00,152.15,152.44,151.83,151.99,12200.0,131.0734,131.3232,130.7977,130.9355,12200.0
2022-05-27 15:50:00,152.0,152.59,151.84,152.59,18016.0,130.9441,131.4524,130.8063,131.4524,18016.0
2022-05-31 09:30:00,157.77,159.09,156.8,158.87,14448.0,135.9148,137.052,135.0792,136.8625,14448.0
2022-05-31 09:40:00,159.03,159.69,158.32,158.32,7540.0,137.0003,137.5689,136.3887,136.3887,7540.0
2022-05-31 09:50:00,158.56,159.16,157.8,157.87,5560.0,136.5954,137.1123,135.9407,136.001,5560.0
2022-05-31 10:00:00,157.81,158.02,156.28,157.54,7282.0,135.9493,136.1302,134.6313,135.7167,7282.0
2022-05-31 10:10:00,157.5,158.53,156.73,158.53,3100.0,135.6823,136.5696,135.0189,136.5696,3100.0
2022-05-31 10:20:00,159.06,159.06,157.76,157.76,4800.0,137.0262,137.0262,135.9062,135.9062,4800.0
2022-05-31 10:30:00,157.92,158.91,157.38,157.56,3306.0,136.0441,136.8969,135.5789,135.7339,3306.0
2022-05-31 10:40:00,157.52,157.67,157.11,157.52,4002.0,135.6995,135.8287,135.3463,135.6995,4002.0
2022-05-31 10:50:00,157.52,158.02,157.06,157.06,2947.0,135.6995,136.1302,135.3032,135.3032,2947.0
2022-05-31 11:00:00,157.06,157.44,156.0,156.15,3706.0,135.3032,135.6306,134.39,134.5193,3706.0
2022-05-31 11:10:00,156.23,156.36,154.62,154.8,2556.0,134.5882,134.7002,133.2012,133.3563,2556.0
2022-05-31 11:20:00,154.85,155.2,154.85,154.94,2033.0,133.3993,133.7009,133.3993,133.4769,2033.0
2022-05-31 11:30:00,154.85,155.32,154.54,155.32,2700.0,133.3993,133.8042,133.1323,133.8042,2700.0
2022-05-31 11:40:00,155.15,156.04,155.12,156.0,1430.0,133.6578,134.4245,133.6319,134.39,1430.0
2022-05-31 11:50:00,156.9,157.05,156.63,156.63,1400.0,135.1654,135.2946,134.9328,134.9328,1400.0
2022-05-31 12:00:00,156.8,156.84,156.33,156.47,1200.0,135.0792,135.1137,134.6743,134.7949,1200.0
2022-05-31 12:10:00,156.25,156.37,155.95,156.06,2000.0,134.6054,134.7088,134.347,134.4417,2000.0
2022-05-31 12:20:00,155.91,156.14,155.91,156.0,1417.0,134.3125,134.5106,134.3125,134.39,1417.0
2022-05-31 12:30:00,156.07,156.18,155.97,155.97,1706.0,134.4503,134.5451,134.3642,134.3642,1706.0
2022-05-31 12:40:00,156.21,156.38,155.8,155.84,1612.0,134.5709,134.7174,134.2177,134.2522,1612.0
2022-05-31 12:50:00,156.1,156.14,155.75,155.75,1600.0,134.4762,134.5106,134.1747,134.1747,1600.0
2022-05-31 13:00:00,155.6,155.79,155.32,155.79,1005.0,134.0454,134.2091,133.8042,134.2091,1005.0
2022-05-31 13:10:00,155.67,155.67,155.32,155.48,1207.0,134.1058,134.1058,133.8042,133.9421,1207.0
2022-05-31 13:20:00,155.68,155.69,155.39,155.65,1100.0,134.1144,134.123,133.8645,134.0885,1100.0
2022-05-31 13:30:00,155.65,155.71,155.45,155.59,2724.0,134.0885,134.1402,133.9162,134.0368,2724.0
2022-05-31 13:40:00,155.5,155.62,154.86,154.87,2732.0,133.9593,134.0627,133.408,133.4166,2732.0
2022-05-31 13:50:00,155.04,155.07,154.1,154.21,4400.0,133.563,133.5889,132.7532,132.848,4400.0
2022-05-31 14:00:00,153.87,154.34,153.4,153.68,3330.0,132.5551,132.96,132.1502,132.3914,3330.0
2022-05-31 14:10:00,153.6,153.72,153.18,153.6,2895.0,132.3225,132.4259,131.9607,132.3225,2895.0
2022-05-31 14:20:00,154.06,154.08,152.94,153.02,3500.0,132.7188,132.736,131.7539,131.8228,3500.0
2022-05-31 14:30:00,153.0,153.01,152.2,153.01,3030.0,131.8056,131.8142,131.1164,131.8142,3030.0
2022-05-31 14:40:00,152.79,152.79,152.09,152.33,1600.0,131.6247,131.6247,131.0217,131.2284,1600.0
2022-05-31 14:50:00,152.28,152.32,151.44,151.87,4596.0,131.1854,131.2198,130.4617,130.8321,4596.0
2022-05-31 15:00:00,151.59,151.84,150.78,151.79,3550.0,130.5909,130.8063,129.8931,130.7632,3550.0
2022-05-31 15:10:00,151.7,152.52,151.5,151.7,3226.0,130.6857,131.3921,130.5134,130.6857,3226.0
2022-05-31 15:20:00,151.64,152.06,151.49,151.49,4202.0,130.634,130.9958,130.5048,130.5048,4202.0
2022-05-31 15:30:00,151.36,152.25,151.36,151.36,4100.0,130.3928,131.1595,130.3928,130.3928,4100.0
2022-05-31 15:40:00,151.23,151.5,150.7,151.46,8115.0,130.2808,130.5134,129.8242,130.4789,8115.0
2022-05-31 15:50:00,151.4,152.22,151.4,152.07,18545.0,130.4273,131.1337,130.4273,131.0044,18545.0
2022-06-01 09:30:00,154.3,156.12,154.3,155.42,6694.0,132.9255,134.4934,132.9255,133.8904,6694.0
2022-06-01 09:40:00,154.89,155.75,154.88,155.75,3617.0,133.4338,134.1747,133.4252,134.1747,3617.0
2022-06-01 09:50:00,155.29,155.29,154.96,155.03,1922.0,133.7784,133.7784,133.4941,133.5544,1922.0
2022-06-01 10:00:00,155.13,155.41,154.72,154.79,4708.0,133.6406,133.8818,133.2874,133.3477,4708.0
2022-06-01 10:10:00,154.73,154.73,153.04,153.54,3302.0,133.296,133.296,131.8401,132.2708,3302.0
2022-06-01 10:20:00,153.54,153.76,153.37,153.5,2320.0,132.2708,132.4603,132.1244,132.2364,2320.0
2022-06-01 10:30:00,153.72,153.96,153.28,153.48,1500.0,132.4259,132.6326,132.0468,132.2191,1500.0
2022-06-01 10:40:00,153.43,153.6,152.64,152.8,3525.0,132.176,132.3225,131.4955,131.6333,3525.0
2022-06-01 10:50:00,152.63,153.26,152.63,153.2,700.0,131.4869,132.0296,131.4869,131.9779,700.0
2022-06-01 11:00:00,153.44,153.44,152.32,152.32,3500.0,132.1847,132.1847,131.2198,131.2198,3500.0
2022-06-01 11:10:00,152.4,152.73,152.17,152.3,2200.0,131.2887,131.573,131.0906,131.2026,2200.0
2022-06-01 11:20:00,152.13,152.13,151.53,151.88,1800.0,131.0561,131.0561,130.5392,130.8408,1800.0
2022-06-01 11:30:00,151.81,151.88,151.0,151.0,899.0,130.7805,130.8408,130.0827,130.0827,899.0
2022-06-01 11:40:00,151.23,151.35,151.23,151.35,200.0,130.2808,130.3842,130.2808,130.3842,200.0
2022-06-01 11:50:00,151.13,151.22,151.03,151.2,790.0,130.1947,130.2722,130.1085,130.255,790.0
2022-06-01 12:00:00,151.56,151.76,151.3,151.61,2225.0,130.5651,130.7374,130.3411,130.6082,2225.0
2022-06-01 12:10:00,151.31,151.5,151.14,151.44,3000.0,130.3497,130.5134,130.2033,130.4617,3000.0
2022-06-01 12:20:00,151.82,152.02,151.77,151.77,1100.0,130.7891,130.9614,130.746,130.746,1100.0
2022-06-01 12:30:00,151.89,152.34,151.89,152.23,1400.0,130.8494,131.237,130.8494,131.1423,1400.0
2022-06-01 12:40:00,152.32,152.54,152.32,152.52,3885.0,131.2198,131.4093,131.2198,131.3921,3885.0
2022-06-01 12:50:00,152.66,153.26,152.47,153.06,3332.0,131.5127,132.0296,131.349,131.8573,3332.0
2022-06-01 13:00:00,153.01,153.32,153.01,153.32,700.0,131.8142,132.0813,131.8142,132.0813,700.0
2022-06-01 13:10:00,153.8,154.63,153.7,154.6,900.0,132.4948,133.2098,132.4086,133.184,900.0
2022-06-01 13:20:00,154.66,154.79,154.15,154.15,2600.0,133.2357,133.3477,132.7963,132.7963,2600.0
2022-06-01 13:30:00,154.15,154.51,153.84,154.51,1900.0,132.7963,133.1064,132.5293,133.1064,1900.0
2022-06-01 13:40:00,154.46,155.1,154.41,154.76,3286.0,133.0634,133.6147,133.0203,133.3218,3286.0
2022-06-01 13:50:00,154.75,154.77,154.42,154.47,3507.0,133.3132,133.3304,133.0289,133.072,3507.0
2022-06-01 14:00:00,154.32,154.69,154.1,154.1,2200.0,132.9428,133.2615,132.7532,132.7532,2200.0
2022-06-01 14:10:00,154.08,154.12,153.5,153.5,1500.0,132.736,132.7705,132.2364,132.2364,1500.0
2022-06-01 14:20:00,153.7,154.37,153.7,154.33,1800.0,132.4086,132.9858,132.4086,132.9514,1800.0
2022-06-01 14:30:00,154.37,154.37,154.06,154.06,1000.0,132.9858,132.9858,132.7188,132.7188,1000.0
2022-06-01 14:40:00,153.93,154.05,153.68,154.03,1200.0,132.6068,132.7102,132.3914,132.6929,1200.0
2022-06-01 14:50:00,154.05,154.05,153.72,153.8,1400.0,132.7102,132.7102,132.4259,132.4948,1400.0
2022-06-01 15:00:00,153.83,154.14,153.75,154.14,2800.0,132.5206,132.7877,132.4517,132.7877,2800.0
2022-06-01 15:10:00,154.11,154.71,154.04,154.1,3200.0,132.7619,133.2787,132.7015,132.7532,3200.0
2022-06-01 15:20:00,154.29,154.55,154.22,154.29,2800.0,132.9169,133.1409,132.8566,132.9169,2800.0
2022-06-01 15:30:00,154.13,154.21,153.71,154.16,1900.0,132.7791,132.848,132.4173,132.8049,1900.0
2022-06-01 15:40:00,154.08,154.09,153.52,153.52,2500.0,132.736,132.7446,132.2536,132.2536,2500.0
2022-06-01 15:50:00,153.94,153.94,152.73,152.88,11571.0,132.6154,132.6154,131.573,131.7022,11571.0
2022-06-02 09:30:00,150.71,152.35,149.71,152.22,3500.0,129.8328,131.2457,128.9714,131.1337,3500.0
2022-06-02 09:40:00,152.3,152.93,151.75,152.89,1000.0,131.2026,131.7453,130.7288,131.7109,1000.0
2022-06-02 09:50:00,152.47,152.97,152.2,152.56,2500.0,131.349,131.7798,131.1164,131.4266,2500.0
2022-06-02 10:00:00,152.48,153.9,152.48,152.74,3176.0,131.3576,132.5809,131.3576,131.5816,3176.0
2022-06-02 10:10:00,152.66,153.68,152.66,153.68,5879.0,131.5127,132.3914,131.5127,132.3914,5879.0
2022-06-02 10:20:00,153.57,153.62,152.07,152.35,1900.0,132.2967,132.3397,131.0044,131.2457,1900.0
2022-06-02 10:30:00,152.19,152.82,152.19,152.82,800.0,131.1078,131.6505,131.1078,131.6505,800.0
2022-06-02 10:40:00,152.5,153.09,152.35,153.09,405.0,131.3749,131.8831,131.2457,131.8831,405.0
2022-06-02 10:50:00,152.98,153.13,152.66,153.13,600.0,131.7884,131.9176,131.5127,131.9176,600.0
2022-06-02 11:00:00,153.17,153.45,153.08,153.45,700.0,131.9521,132.1933,131.8745,132.1933,700.0
2022-06-02 11:10:00,153.76,153.94,153.53,153.53,520.0,132.4603,132.6154,132.2622,132.2622,520.0
2022-06-02 11:20:00,153.38,153.88,153.38,153.88,900.0,132.133,132.5637,132.133,132.5637,900.0
2022-06-02 11:30:00,153.89,154.44,153.7,154.24,3200.0,132.5723,133.0461,132.4086,132.8738,3200.0
2022-06-02 11:40:00,154.53,155.31,154.53,155.31,1220.0,133.1237,133.7956,133.1237,133.7956,1220.0
2022-06-02 11:50:00,155.35,155.68,154.89,154.89,2300.0,133.8301,134.1144,133.4338,133.4338,2300.0
2022-06-02 12:00:00,154.94,154.94,154.6,154.79,1600.0,133.4769,133.4769,133.184,133.3477,1600.0
2022-06-02 12:10:00,154.75,154.84,154.68,154.82,2414.0,133.3132,133.3907,133.2529,133.3735,2414.0
2022-06-02 12:20:00,154.76,154.76,154.3,154.65,5424.0,133.3218,133.3218,132.9255,133.227,5424.0
2022-06-02 12:30:00,154.74,154.9,154.72,154.9,400.0,133.3046,133.4424,133.2874,133.4424,400.0
2022-06-02 12:40:00,154.16,154.19,153.9,154.19,1215.0,132.8049,132.8308,132.5809,132.8308,1215.0
2022-06-02 12:50:00,154.45,154.61,154.44,154.61,400.0,133.0548,133.1926,133.0461,133.1926,400.0
2022-06-02 13:00:00,154.59,154.68,154.59,154.68,200.0,133.1754,133.2529,133.1754,133.2529,200.0
2022-06-02 13:10:00,154.53,154.57,154.3,154.57,526.0,133.1237,133.1581,132.9255,133.1581,526.0
2022-06-02 13:20:00,154.61,154.72,154.05,154.06,1785.0,133.1926,133.2874,132.7102,132.7188,1785.0
2022-06-02 13:30:00,154.38,154.39,154.31,154.34,1796.0,132.9945,133.0031,132.9341,132.96,1796.0
2022-06-02 13:40:00,154.4,154.42,153.98,153.98,800.0,133.0117,133.0289,132.6499,132.6499,800.0
2022-06-02 13:50:00,153.76,153.8,153.26,153.47,800.0,132.4603,132.4948,132.0296,132.2105,800.0
2022-06-02 14:00:00,153.65,153.68,153.51,153.6,403.0,132.3656,132.3914,132.245,132.3225,403.0
2022-06-02 14:10:00,153.81,153.88,153.36,153.36,801.0,132.5034,132.5637,132.1157,132.1157,801.0
2022-06-02 14:20:00,153.27,153.34,153.05,153.09,600.0,132.0382,132.0985,131.8487,131.8831,600.0
2022-06-02 14:30:00,153.07,153.21,153.07,153.19,400.0,131.8659,131.9865,131.8659,131.9693,400.0
2022-06-02 14:40:00,152.75,152.75,152.5,152.65,1336.0,131.5902,131.5902,131.3749,131.5041,1336.0
2022-06-02 14:50:00,152.5,152.5,151.59,151.59,900.0,131.3749,131.3749,130.5909,130.5909,900.0
2022-06-02 15:00:00,151.99,152.7,151.89,152.37,1425.0,130.9355,131.5472,130.8494,131.2629,1425.0
2022-06-02 15:10:00,152.3,153.15,152.3,153.15,500.0,131.2026,131.9348,131.2026,131.9348,500.0
2022-06-02 15:20:00,153.14,153.26,153.11,153.18,1346.0,131.9262,132.0296,131.9004,131.9607,1346.0
2022-06-02 15:30:00,153.21,153.61,153.21,153.58,1000.0,131.9865,132.3311,131.9865,132.3053,1000.0
2022-06-02 15:40:00,153.62,153.8,153.42,153.42,1700.0,132.3397,132.4948,132.1674,132.1674,1700.0
2022-06-02 15:50:00,153.37,153.81,153.13,153.77,3800.0,132.1244,132.5034,131.9176,132.469,3800.0
2022-06-03 09:30:00,154.9,155.0,153.65,154.08,2957.0,133.4424,133.5286,132.3656,132.736,2957.0
2022-06-03 09:40:00,154.26,154.44,153.1,154.28,4300.0,132.8911,133.0461,131.8918,132.9083,4300.0
2022-06-03 09:50:00,153.85,155.12,153.85,155.12,2960.0,132.5379,133.6319,132.5379,133.6319,2960.0
2022-06-03 10:00:00,154.96,155.56,154.93,155.04,1255.0,133.4941,134.011,133.4683,133.563,1255.0
2022-06-03 10:10:00,154.85,155.5,154.55,155.49,1500.0,133.3993,133.9593,133.1409,133.9507,1500.0
2022-06-03 10:20:00,155.24,155.26,154.96,155.03,1500.0,133.7353,133.7525,133.4941,133.5544,1500.0
2022-06-03 10:30:00,154.83,155.0,153.94,153.94,2769.0,133.3821,133.5286,132.6154,132.6154,2769.0
2022-06-03 10:40:00,153.97,153.97,153.3,153.57,6684.0,132.6412,132.6412,132.0641,132.2967,6684.0
2022-06-03 10:50:00,153.59,153.79,153.58,153.75,1705.0,132.3139,132.4862,132.3053,132.4517,1705.0
2022-06-03 11:00:00,153.73,153.73,153.36,153.36,2591.0,132.4345,132.4345,132.1157,132.1157,2591.0
2022-06-03 11:10:00,153.33,153.98,153.14,153.96,1551.0,132.0899,132.6499,131.9262,132.6326,1551.0
2022-06-03 11:20:00,153.89,153.93,153.56,153.61,1573.0,132.5723,132.6068,132.288,132.3311,1573.0
2022-06-03 11:30:00,153.95,154.73,153.93,154.63,2900.0,132.624,133.296,132.6068,133.2098,2900.0
2022-06-03 11:40:00,154.65,154.65,154.13,154.13,1219.0,133.227,133.227,132.7791,132.7791,1219.0
2022-06-03 11:50:00,154.09,154.18,153.92,153.92,500.0,132.7446,132.8222,132.5982,132.5982,500.0
2022-06-03 12:00:00,154.61,154.61,154.34,154.41,781.0,133.1926,133.1926,132.96,133.0203,781.0
2022-06-03 12:10:00,154.43,154.45,154.37,154.37,700.0,133.0375,133.0548,132.9858,132.9858,700.0
2022-06-03 12:20:00,154.18,154.18,154.18,154.18,100.0,132.8222,132.8222,132.8222,132.8222,100.0
2022-06-03 12:30:00,154.36,155.11,154.36,155.05,1939.0,132.9772,133.6233,132.9772,133.5716,1939.0
2022-06-03 12:40:00,154.97,154.97,154.97,154.97,100.0,133.5027,133.5027,133.5027,133.5027,100.0
2022-06-03 12:50:00,154.28,154.81,154.28,154.81,500.0,132.9083,133.3649,132.9083,133.3649,500.0
2022-06-03 13:00:00,155.0,155.07,154.77,154.81,1213.0,133.5286,133.5889,133.3304,133.3649,1213.0
2022-06-03 13:10:00,154.63,154.63,154.21,154.21,1058.0,133.2098,133.2098,132.848,132.848,1058.0
2022-06-03 13:20:00,154.14,154.58,154.13,154.45,1000.0,132.7877,133.1667,132.7791,133.0548,1000.0
2022-06-03 13:30:00,154.37,154.44,154.36,154.36,300.0,132.9858,133.0461,132.9772,132.9772,300.0
2022-06-03 13:40:00,154.3,154.3,154.19,154.19,200.0,132.9255,132.9255,132.8308,132.8308,200.0
2022-06-03 13:50:00,154.34,154.34,154.31,154.31,300.0,132.96,132.96,132.9341,132.9341,300.0
2022-06-03 14:00:00,154.1,154.1,154.1,154.1,121.0,132.7532,132.7532,132.7532,132.7532,121.0
2022-06-03 14:10:00,154.38,154.5,154.38,154.44,600.0,132.9945,133.0978,132.9945,133.0461,600.0
2022-06-03 14:20:00,154.36,154.43,154.35,154.35,1193.0,132.9772,133.0375,132.9686,132.9686,1193.0
2022-06-03 14:30:00,154.68,154.68,154.39,154.39,500.0,133.2529,133.2529,133.0031,133.0031,500.0
2022-06-03 14:40:00,154.28,154.69,154.28,154.69,300.0,132.9083,133.2615,132.9083,133.2615,300.0
2022-06-03 14:50:00,154.72,155.03,154.71,155.03,1432.0,133.2874,133.5544,133.2787,133.5544,1432.0
2022-06-03 15:00:00,155.1,155.15,154.95,155.01,1524.0,133.6147,133.6578,133.4855,133.5372,1524.0
2022-06-03 15:10:00,155.1,155.19,154.95,155.17,1122.0,133.6147,133.6922,133.4855,133.675,1122.0
2022-06-03 15:20:00,155.23,155.57,155.23,155.46,3842.0,133.7267,134.0196,133.7267,133.9248,3842.0
2022-06-03 15:30:00,155.27,155.7,155.27,155.48,5039.0,133.7612,134.1316,133.7612,133.9421,5039.0
2022-06-03 15:40:00,155.44,155.45,154.64,154.68,2500.0,133.9076,133.9162,133.2184,133.2529,2500.0
2022-06-03 15:50:00,154.58,155.1,154.55,154.58,5617.0,133.1667,133.6147,133.1409,133.1667,5617.0
2022-06-06 09:30:00,155.7,156.52,154.88,154.88,2540.0,134.1316,134.838,133.4252,133.4252,2540.0
2022-06-06 09:40:00,155.52,155.52,154.98,155.19,317.0,133.9765,133.9765,133.5113,133.6922,317.0
2022-06-06 09:50:00,155.0,155.0,154.9,154.9,830.0,133.5286,133.5286,133.4424,133.4424,830.0
2022-06-06 10:00:00,154.97,154.97,154.32,154.9,1160.0,133.5027,133.5027,132.9428,133.4424,1160.0
2022-06-06 10:10:00,154.8,154.97,154.02,154.02,2868.0,133.3563,133.5027,132.6843,132.6843,2868.0
2022-06-06 10:20:00,153.87,153.9,153.41,153.84,2045.0,132.5551,132.5809,132.1588,132.5293,2045.0
2022-06-06 10:30:00,153.8,153.99,153.8,153.99,200.0,132.4948,132.6585,132.4948,132.6585,200.0
2022-06-06 10:40:00,154.4,154.4,154.4,154.4,100.0,133.0117,133.0117,133.0117,133.0117,100.0
2022-06-06 10:50:00,154.24,154.24,154.24,154.24,100.0,132.8738,132.8738,132.8738,132.8738,100.0
2022-06-06 11:00:00,154.84,155.01,154.84,155.0,400.0,133.3907,133.5372,133.3907,133.5286,400.0
2022-06-06 11:10:00,154.25,154.25,153.42,153.49,2958.0,132.8825,132.8825,132.1674,132.2277,2958.0
2022-06-06 11:20:00,153.57,153.99,153.57,153.99,3766.0,132.2967,132.6585,132.2967,132.6585,3766.0
2022-06-06 11:30:00,153.9,154.27,153.9,154.27,400.0,132.5809,132.8997,132.5809,132.8997,400.0
2022-06-06 11:40:00,154.07,154.61,154.07,154.36,718.0,132.7274,133.1926,132.7274,132.9772,718.0
2022-06-06 11:50:00,154.14,154.2,154.05,154.05,700.0,132.7877,132.8394,132.7102,132.7102,700.0
2022-06-06 12:00:00,154.38,154.38,154.16,154.35,400.0,132.9945,132.9945,132.8049,132.9686,400.0
2022-06-06 12:10:00,154.22,154.24,153.99,154.08,700.0,132.8566,132.8738,132.6585,132.736,700.0
2022-06-06 12:20:00,154.04,154.04,153.93,153.93,300.0,132.7015,132.7015,132.6068,132.6068,300.0
2022-06-06 12:30:00,153.95,154.24,153.95,154.09,1400.0,132.624,132.8738,132.624,132.7446,1400.0
2022-06-06 12:40:00,154.0,154.64,154.0,154.64,377.0,132.6671,133.2184,132.6671,133.2184,377.0
2022-06-06 12:50:00,154.6,154.74,154.6,154.74,400.0,133.184,133.3046,133.184,133.3046,400.0
2022-06-06 13:00:00,154.96,155.06,154.71,155.06,444.0,133.4941,133.5803,133.2787,133.5803,444.0
2022-06-06 13:10:00,155.29,155.29,155.29,155.29,100.0,133.7784,133.7784,133.7784,133.7784,100.0
2022-06-06 13:20:00,155.44,155.58,155.34,155.5,1700.0,133.9076,134.0282,133.8215,133.9593,1700.0
2022-06-06 13:30:00,155.77,155.86,155.67,155.86,1300.0,134.1919,134.2694,134.1058,134.2694,1300.0
2022-06-06 13:40:00,156.05,156.59,156.05,156.59,933.0,134.4331,134.8983,134.4331,134.8983,933.0
2022-06-06 13:50:00,156.7,156.84,156.47,156.47,800.0,134.9931,135.1137,134.7949,134.7949,800.0
2022-06-06 14:00:00,156.53,156.66,156.53,156.56,300.0,134.8466,134.9586,134.8466,134.8725,300.0
2022-06-06 14:10:00,156.77,156.77,156.46,156.46,502.0,135.0534,135.0534,134.7863,134.7863,502.0
2022-06-06 14:20:00,156.33,156.33,156.12,156.12,300.0,134.6743,134.6743,134.4934,134.4934,300.0
2022-06-06 14:30:00,155.72,155.81,155.28,155.28,700.0,134.1488,134.2264,133.7698,133.7698,700.0
2022-06-06 14:40:00,155.28,155.28,155.28,155.28,0.0,133.7698,133.7698,133.7698,133.7698,0.0
2022-06-06 14:50:00,155.34,155.62,155.0,155.62,500.0,133.8215,134.0627,133.5286,134.0627,500.0
2022-06-06 15:00:00,155.45,155.48,155.45,155.48,200.0,133.9162,133.9421,133.9162,133.9421,200.0
2022-06-06 15:10:00,155.41,155.51,155.19,155.26,827.0,133.8818,133.9679,133.6922,133.7525,827.0
2022-06-06 15:20:00,155.12,155.61,155.09,155.51,800.0,133.6319,134.0541,133.6061,133.9679,800.0
2022-06-06 15:30:00,155.52,156.0,155.52,156.0,601.0,133.9765,134.39,133.9765,134.39,601.0
2022-06-06 15:40:00,155.95,156.11,155.93,156.0,900.0,134.347,134.4848,134.3297,134.39,900.0
2022-06-06 15:50:00,155.85,155.92,155.57,155.67,3944.0,134.2608,134.3211,134.0196,134.1058,3944.0
2022-06-07 09:30:00,154.7,155.5,154.51,155.5,920.0,133.2701,133.9593,133.1064,133.9593,920.0
2022-06-07 09:40:00,155.82,157.07,155.72,157.07,2479.0,134.235,135.3118,134.1488,135.3118,2479.0
2022-06-07 09:50:00,157.39,158.81,157.38,158.31,3149.0,135.5875,136.8108,135.5789,136.38,3149.0
2022-06-07 10:00:00,158.47,158.47,158.05,158.05,400.0,136.5179,136.5179,136.1561,136.1561,400.0
2022-06-07 10:10:00,158.23,158.23,157.54,157.54,1000.0,136.3111,136.3111,135.7167,135.7167,1000.0
2022-06-07 10:20:00,158.11,158.61,158.11,158.38,699.0,136.2078,136.6385,136.2078,136.4403,699.0
2022-06-07 10:30:00,158.34,158.34,158.0,158.24,1000.0,136.4059,136.4059,136.113,136.3197,1000.0
2022-06-07 10:40:00,158.36,158.74,158.36,158.74,1300.0,136.4231,136.7505,136.4231,136.7505,1300.0
2022-06-07 10:50:00,158.85,159.0,158.5,158.65,2578.0,136.8452,136.9745,136.5437,136.6729,2578.0
2022-06-07 11:00:00,158.69,158.75,158.47,158.47,1700.0,136.7074,136.7591,136.5179,136.5179,1700.0
2022-06-07 11:10:00,158.13,158.53,158.0,158.09,1769.0,136.225,136.5696,136.113,136.1905,1769.0
2022-06-07 11:20:00,157.89,158.0,157.79,157.79,800.0,136.0182,136.113,135.9321,135.9321,800.0
2022-06-07 11:30:00,157.79,157.79,157.36,157.36,2513.0,135.9321,135.9321,135.5616,135.5616,2513.0
2022-06-07 11:40:00,157.76,157.87,157.65,157.73,800.0,135.9062,136.001,135.8115,135.8804,800.0
2022-06-07 11:50:00,157.73,158.05,157.73,158.05,500.0,135.8804,136.1561,135.8804,136.1561,500.0
2022-06-07 12:00:00,158.08,158.08,157.53,157.87,1675.0,136.1819,136.1819,135.7081,136.001,1675.0
2022-06-07 12:10:00,157.94,157.99,157.94,157.98,400.0,136.0613,136.1044,136.0613,136.0958,400.0
2022-06-07 12:20:00,158.01,158.51,158.01,158.2,2684.0,136.1216,136.5523,136.1216,136.2853,2684.0
2022-06-07 12:30:00,158.31,158.77,158.24,158.66,1800.0,136.38,136.7763,136.3197,136.6816,1800.0
2022-06-07 12:40:00,158.71,159.0,158.58,158.92,2600.0,136.7246,136.9745,136.6126,136.9055,2600.0
2022-06-07 12:50:00,158.94,159.47,158.94,159.47,2692.0,136.9228,137.3794,136.9228,137.3794,2692.0
2022-06-07 13:00:00,159.65,159.77,159.27,159.46,3656.0,137.5344,137.6378,137.2071,137.3707,3656.0
2022-06-07 13:10:00,159.46,159.46,159.16,159.16,300.0,137.3707,137.3707,137.1123,137.1123,300.0
2022-06-07 13:20:00,159.05,159.31,159.05,159.15,605.0,137.0175,137.2415,137.0175,137.1037,605.0
2022-06-07 13:30:00,159.12,159.13,158.99,159.13,1200.0,137.0778,137.0865,136.9658,137.0865,1200.0
2022-06-07 13:40:00,159.28,159.41,159.15,159.4,645.0,137.2157,137.3277,137.1037,137.3191,645.0
2022-06-07 13:50:00,159.36,159.41,158.9,158.99,1000.0,137.2846,137.3277,136.8883,136.9658,1000.0
2022-06-07 14:00:00,159.15,159.31,159.14,159.31,400.0,137.1037,137.2415,137.0951,137.2415,400.0
2022-06-07 14:10:00,159.43,159.83,159.43,159.75,921.0,137.3449,137.6895,137.3449,137.6206,921.0
2022-06-07 14:20:00,159.75,159.9,159.44,159.9,900.0,137.6206,137.7498,137.3535,137.7498,900.0
2022-06-07 14:30:00,159.91,160.3,159.91,160.22,5536.0,137.7584,138.0944,137.7584,138.0255,5536.0
2022-06-07 14:40:00,160.11,160.39,159.94,160.2,5672.0,137.9307,138.1719,137.7842,138.0082,5672.0
2022-06-07 14:50:00,160.1,160.38,159.95,160.38,1095.0,137.9221,138.1633,137.7929,138.1633,1095.0
2022-06-07 15:00:00,160.49,160.82,160.49,160.81,2487.0,138.2581,138.5423,138.2581,138.5337,2487.0
2022-06-07 15:10:00,160.54,160.6,160.26,160.6,1814.0,138.3011,138.3528,138.0599,138.3528,1814.0
2022-06-07 15:20:00,160.64,161.03,160.22,160.24,3700.0,138.3873,138.7233,138.0255,138.0427,3700.0
2022-06-07 15:30:00,160.33,160.57,159.99,160.0,3369.0,138.1202,138.327,137.8273,137.8359,3369.0
2022-06-07 15:40:00,160.08,160.47,160.08,160.43,800.0,137.9049,138.2408,137.9049,138.2064,800.0
2022-06-07 15:50:00,160.35,160.55,160.21,160.33,4622.0,138.1375,138.3097,138.0168,138.1202,4622.0
2022-06-08 09:30:00,161.6,162.02,160.12,160.29,6059.0,139.2143,139.5761,137.9393,138.0858,6059.0
2022-06-08 09:40:00,160.71,161.2,160.09,161.0,1841.0,138.4476,138.8697,137.9135,138.6974,1841.0
2022-06-08 09:50:00,160.31,160.71,160.29,160.59,1010.0,138.103,138.4476,138.0858,138.3442,1010.0
2022-06-08 10:00:00,160.9,160.9,160.17,160.37,800.0,138.6113,138.6113,137.9824,138.1547,800.0
2022-06-08 10:10:00,160.16,160.17,159.72,159.85,1075.0,137.9738,137.9824,137.5947,137.7067,1075.0
2022-06-08 10:20:00,160.65,160.86,160.65,160.68,500.0,138.3959,138.5768,138.3959,138.4217,500.0
2022-06-08 10:30:00,160.51,160.91,160.5,160.76,1000.0,138.2753,138.6199,138.2667,138.4907,1000.0
2022-06-08 10:40:00,160.59,161.26,160.59,161.26,300.0,138.3442,138.9214,138.3442,138.9214,300.0
2022-06-08 10:50:00,161.11,161.16,160.61,160.61,1813.0,138.7922,138.8352,138.3614,138.3614,1813.0
2022-06-08 11:00:00,160.86,160.86,160.7,160.7,336.0,138.5768,138.5768,138.439,138.439,336.0
2022-06-08 11:10:00,160.96,160.97,160.94,160.97,400.0,138.663,138.6716,138.6457,138.6716,400.0
2022-06-08 11:20:00,160.8,160.92,160.79,160.92,1028.0,138.5251,138.6285,138.5165,138.6285,1028.0
2022-06-08 11:30:00,161.13,161.39,161.13,161.32,600.0,138.8094,139.0334,138.8094,138.9731,600.0
2022-06-08 11:40:00,161.29,161.29,161.29,161.29,100.0,138.9472,138.9472,138.9472,138.9472,100.0
2022-06-08 11:50:00,161.4,161.45,161.32,161.32,1212.0,139.042,139.0851,138.9731,138.9731,1212.0
2022-06-08 12:00:00,161.42,161.61,161.24,161.24,833.0,139.0592,139.2229,138.9042,138.9042,833.0
2022-06-08 12:10:00,161.31,161.57,161.31,161.44,1409.0,138.9645,139.1885,138.9645,139.0765,1409.0
2022-06-08 12:20:00,161.22,161.22,160.95,161.05,1571.0,138.8869,138.8869,138.6543,138.7405,1571.0
2022-06-08 12:30:00,161.05,161.05,160.47,160.47,410.0,138.7405,138.7405,138.2408,138.2408,410.0
2022-06-08 12:40:00,160.14,160.14,159.71,160.01,2886.0,137.9565,137.9565,137.5861,137.8446,2886.0
2022-06-08 12:50:00,160.27,160.32,160.15,160.32,672.0,138.0685,138.1116,137.9652,138.1116,672.0
2022-06-08 13:00:00,160.46,160.66,160.25,160.66,612.0,138.2322,138.4045,138.0513,138.4045,612.0
2022-06-08 13:10:00,160.87,160.87,160.72,160.84,515.0,138.5854,138.5854,138.4562,138.5596,515.0
2022-06-08 13:20:00,160.22,160.22,159.78,159.78,650.0,138.0255,138.0255,137.6464,137.6464,650.0
2022-06-08 13:30:00,159.62,159.69,159.0,159.0,5345.0,137.5086,137.5689,136.9745,136.9745,5345.0
2022-06-08 13:40:00,159.6,159.79,159.54,159.54,600.0,137.4913,137.655,137.4397,137.4397,600.0
2022-06-08 13:50:00,159.83,159.85,159.63,159.64,2618.0,137.6895,137.7067,137.5172,137.5258,2618.0
2022-06-08 14:00:00,159.68,159.89,159.63,159.81,703.0,137.5603,137.7412,137.5172,137.6723,703.0
2022-06-08 14:10:00,159.88,160.0,159.77,159.96,881.0,137.7326,137.8359,137.6378,137.8015,881.0
2022-06-08 14:20:00,160.17,160.27,160.02,160.08,1000.0,137.9824,138.0685,137.8532,137.9049,1000.0
2022-06-08 14:30:00,160.12,160.12,159.65,159.71,1142.0,137.9393,137.9393,137.5344,137.5861,1142.0
2022-06-08 14:40:00,159.6,159.89,159.52,159.52,1662.0,137.4913,137.7412,137.4224,137.4224,1662.0
2022-06-08 14:50:00,159.37,159.37,158.9,158.94,1600.0,137.2932,137.2932,136.8883,136.9228,1600.0
2022-06-08 15:00:00,159.04,159.68,159.04,159.68,1060.0,137.0089,137.5603,137.0089,137.5603,1060.0
2022-06-08 15:10:00,159.9,160.0,159.87,159.93,600.0,137.7498,137.8359,137.7239,137.7756,600.0
2022-06-08 15:20:00,160.19,160.39,160.12,160.12,800.0,137.9996,138.1719,137.9393,137.9393,800.0
2022-06-08 15:30:00,160.14,160.57,160.1,160.57,2400.0,137.9565,138.327,137.9221,138.327,2400.0
2022-06-08 15:40:00,160.54,160.54,160.15,160.15,2050.0,138.3011,138.3011,137.9652,137.9652,2050.0
2022-06-08 15:50:00,160.11,160.61,159.88,160.33,3847.0,137.9307,138.3614,137.7326,138.1202,3847.0
2022-06-09 09:30:00,159.95,159.95,158.61,159.31,1320.0,137.7929,137.7929,136.6385,137.2415,1320.0
2022-06-09 09:40:00,158.9,159.11,157.95,159.11,2253.0,136.8883,137.0692,136.0699,137.0692,2253.0
2022-06-09 09:50:00,159.57,159.69,159.57,159.57,300.0,137.4655,137.5689,137.4655,137.4655,300.0
2022-06-09 10:00:00,159.57,160.05,159.09,160.05,1900.0,137.4655,137.879,137.052,137.879,1900.0
2022-06-09 10:10:00,159.71,160.74,159.41,160.74,1000.0,137.5861,138.4734,137.3277,138.4734,1000.0
2022-06-09 10:20:00,161.07,161.07,160.59,160.67,900.0,138.7577,138.7577,138.3442,138.4131,900.0
2022-06-09 10:30:00,160.97,161.13,160.89,160.94,700.0,138.6716,138.8094,138.6026,138.6457,700.0
2022-06-09 10:40:00,160.41,160.46,160.21,160.21,300.0,138.1891,138.2322,138.0168,138.0168,300.0
2022-06-09 10:50:00,159.63,159.63,159.36,159.59,500.0,137.5172,137.5172,137.2846,137.4827,500.0
2022-06-09 11:00:00,160.03,160.03,159.61,159.61,300.0,137.8618,137.8618,137.5,137.5,300.0
2022-06-09 11:10:00,159.51,159.85,159.51,159.85,500.0,137.4138,137.7067,137.4138,137.7067,500.0
2022-06-09 11:20:00,159.56,159.56,159.28,159.28,1500.0,137.4569,137.4569,137.2157,137.2157,1500.0
2022-06-09 11:30:00,159.37,160.0,159.31,159.88,1200.0,137.2932,137.8359,137.2415,137.7326,1200.0
2022-06-09 11:40:00,159.85,159.85,159.03,159.03,3989.0,137.7067,137.7067,137.0003,137.0003,3989.0
2022-06-09 11:50:00,158.9,159.79,158.9,159.79,400.0,136.8883,137.655,136.8883,137.655,400.0
2022-06-09 12:00:00,159.79,159.79,159.62,159.62,200.0,137.655,137.655,137.5086,137.5086,200.0
2022-06-09 12:10:00,159.3,159.3,158.99,158.99,200.0,137.2329,137.2329,136.9658,136.9658,200.0
2022-06-09 12:20:00,158.8,159.02,158.8,159.02,400.0,136.8022,136.9917,136.8022,136.9917,400.0
2022-06-09 12:30:00,158.97,159.19,158.94,159.19,400.0,136.9486,137.1381,136.9228,137.1381,400.0
2022-06-09 12:40:00,159.05,159.05,159.05,159.05,200.0,137.0175,137.0175,137.0175,137.0175,200.0
2022-06-09 12:50:00,159.6,159.74,159.5,159.74,700.0,137.4913,137.612,137.4052,137.612,700.0
2022-06-09 13:00:00,159.89,159.89,159.66,159.66,804.0,137.7412,137.7412,137.543,137.543,804.0
2022-06-09 13:10:00,159.65,159.75,159.63,159.63,1190.0,137.5344,137.6206,137.5172,137.5172,1190.0
2022-06-09 13:20:00,159.78,159.81,159.26,159.32,690.0,137.6464,137.6723,137.1984,137.2501,690.0
2022-06-09 13:30:00,159.03,159.16,159.03,159.16,300.0,137.0003,137.1123,137.0003,137.1123,300.0
2022-06-09 13:40:00,159.39,159.39,159.1,159.1,1160.0,137.3104,137.3104,137.0606,137.0606,1160.0
2022-06-09 13:50:00,159.38,159.85,159.38,159.85,900.0,137.3018,137.7067,137.3018,137.7067,900.0
2022-06-09 14:00:00,160.08,160.08,159.74,160.05,1300.0,137.9049,137.9049,137.612,137.879,1300.0
2022-06-09 14:10:00,160.07,160.58,160.07,160.33,5537.0,137.8962,138.3356,137.8962,138.1202,5537.0
2022-06-09 14:20:00,160.3,160.4,160.07,160.4,1000.0,138.0944,138.1805,137.8962,138.1805,1000.0
2022-06-09 14:30:00,160.28,160.28,159.94,159.94,400.0,138.0772,138.0772,137.7842,137.7842,400.0
2022-06-09 14:40:00,160.22,160.36,160.03,160.3,1600.0,138.0255,138.1461,137.8618,138.0944,1600.0
2022-06-09 14:50:00,160.1,160.13,159.77,159.77,800.0,137.9221,137.9479,137.6378,137.6378,800.0
2022-06-09 15:00:00,159.54,159.54,159.2,159.4,1600.0,137.4397,137.4397,137.1468,137.3191,1600.0
2022-06-09 15:10:00,159.48,159.65,159.38,159.55,1800.0,137.388,137.5344,137.3018,137.4483,1800.0
2022-06-09 15:20:00,159.28,159.5,158.99,158.99,3793.0,137.2157,137.4052,136.9658,136.9658,3793.0
2022-06-09 15:30:00,158.83,158.92,158.63,158.75,3467.0,136.828,136.9055,136.6557,136.7591,3467.0
2022-06-09 15:40:00,158.7,158.7,157.72,157.9,4502.0,136.716,136.716,135.8718,136.0268,4502.0
2022-06-09 15:50:00,158.03,158.37,157.79,157.89,11318.0,136.1388,136.4317,135.9321,136.0182,11318.0
2022-06-10 09:30:00,155.21,155.96,154.32,155.63,3940.0,133.7095,134.3556,132.9428,134.0713,3940.0
2022-06-10 09:40:00,156.04,157.0,156.01,156.4,900.0,134.4245,135.2515,134.3987,134.7346,900.0
2022-06-10 09:50:00,156.85,157.92,156.85,157.92,900.0,135.1223,136.0441,135.1223,136.0441,900.0
2022-06-10 10:00:00,157.8,157.8,156.95,156.95,1979.0,135.9407,135.9407,135.2084,135.2084,1979.0
2022-06-10 10:10:00,156.62,157.07,156.62,157.01,300.0,134.9242,135.3118,134.9242,135.2601,300.0
2022-06-10 10:20:00,156.5,156.63,155.94,155.94,900.0,134.8208,134.9328,134.3384,134.3384,900.0
2022-06-10 10:30:00,155.62,155.86,155.31,155.75,1300.0,134.0627,134.2694,133.7956,134.1747,1300.0
2022-06-10 10:40:00,155.48,155.48,154.83,155.1,1940.0,133.9421,133.9421,133.3821,133.6147,1940.0
2022-06-10 10:50:00,155.02,155.03,155.02,155.03,200.0,133.5458,133.5544,133.5458,133.5544,200.0
2022-06-10 11:00:00,154.4,154.4,153.05,153.24,5844.0,133.0117,133.0117,131.8487,132.0124,5844.0
2022-06-10 11:10:00,153.35,153.76,153.35,153.69,700.0,132.1071,132.4603,132.1071,132.4,700.0
2022-06-10 11:20:00,153.77,154.1,153.75,154.1,1300.0,132.469,132.7532,132.4517,132.7532,1300.0
2022-06-10 11:30:00,154.39,154.39,153.12,153.12,1200.0,133.0031,133.0031,131.909,131.909,1200.0
2022-06-10 11:40:00,153.3,154.5,153.3,154.09,1054.0,132.0641,133.0978,132.0641,132.7446,1054.0
2022-06-10 11:50:00,154.11,154.13,153.69,153.69,300.0,132.7619,132.7791,132.4,132.4,300.0
2022-06-10 12:00:00,154.31,154.39,154.16,154.39,500.0,132.9341,133.0031,132.8049,133.0031,500.0
2022-06-10 12:10:00,153.67,153.67,153.43,153.55,1370.0,132.3828,132.3828,132.176,132.2794,1370.0
2022-06-10 12:20:00,153.87,154.14,153.62,153.83,607.0,132.5551,132.7877,132.3397,132.5206,607.0
2022-06-10 12:30:00,153.72,153.8,153.59,153.8,1630.0,132.4259,132.4948,132.3139,132.4948,1630.0
2022-06-10 12:40:00,153.51,153.99,153.51,153.99,1344.0,132.245,132.6585,132.245,132.6585,1344.0
2022-06-10 12:50:00,153.86,154.05,153.56,154.05,900.0,132.5465,132.7102,132.288,132.7102,900.0
2022-06-10 13:00:00,154.03,154.03,153.75,153.8,1600.0,132.6929,132.6929,132.4517,132.4948,1600.0
2022-06-10 13:10:00,154.17,154.36,154.0,154.36,1101.0,132.8135,132.9772,132.6671,132.9772,1101.0
2022-06-10 13:20:00,154.18,154.92,154.07,154.92,700.0,132.8222,133.4596,132.7274,133.4596,700.0
2022-06-10 13:30:00,154.91,155.45,154.91,155.45,300.0,133.451,133.9162,133.451,133.9162,300.0
2022-06-10 13:40:00,155.04,155.04,154.74,154.76,400.0,133.563,133.563,133.3046,133.3218,400.0
2022-06-10 13:50:00,154.66,154.66,154.66,154.66,100.0,133.2357,133.2357,133.2357,133.2357,100.0
2022-06-10 14:00:00,154.55,154.66,154.33,154.66,400.0,133.1409,133.2357,132.9514,133.2357,400.0
2022-06-10 14:10:00,154.7,155.02,154.38,155.02,1247.0,133.2701,133.5458,132.9945,133.5458,1247.0
2022-06-10 14:20:00,154.96,154.96,154.96,154.96,857.0,133.4941,133.4941,133.4941,133.4941,857.0
2022-06-10 14:30:00,155.25,155.47,155.25,155.28,1100.0,133.7439,133.9335,133.7439,133.7698,1100.0
2022-06-10 14:40:00,154.92,155.5,154.8,155.5,1401.0,133.4596,133.9593,133.3563,133.9593,1401.0
2022-06-10 14:50:00,155.51,155.92,155.48,155.92,800.0,133.9679,134.3211,133.9421,134.3211,800.0
2022-06-10 15:00:00,156.35,156.47,156.24,156.47,400.0,134.6916,134.7949,134.5968,134.7949,400.0
2022-06-10 15:10:00,156.54,156.96,156.49,156.85,1300.0,134.8552,135.2171,134.8122,135.1223,1300.0
2022-06-10 15:20:00,156.75,157.01,156.54,157.0,619.0,135.0361,135.2601,134.8552,135.2515,619.0
2022-06-10 15:30:00,156.84,157.05,156.74,157.05,1001.0,135.1137,135.2946,135.0275,135.2946,1001.0
2022-06-10 15:40:00,157.12,157.31,156.34,156.34,1200.0,135.3549,135.5186,134.6829,134.6829,1200.0
2022-06-10 15:50:00,156.0,156.33,155.44,155.44,3200.0,134.39,134.6743,133.9076,133.9076,3200.0
2022-06-13 09:30:00,149.56,150.46,146.91,147.26,6438.0,128.8421,129.6175,126.5592,126.8608,6438.0
2022-06-13 09:40:00,146.03,147.24,144.71,146.03,8312.0,125.8011,126.8435,124.664,125.8011,8312.0
2022-06-13 09:50:00,146.38,146.72,145.57,145.57,3752.0,126.1027,126.3956,125.4049,125.4049,3752.0
2022-06-13 10:00:00,145.82,146.7,145.47,146.25,2900.0,125.6202,126.3783,125.3187,125.9907,2900.0
2022-06-13 10:10:00,146.0,146.0,143.94,143.97,2116.0,125.7753,125.7753,124.0007,124.0265,2116.0
2022-06-13 10:20:00,143.6,143.97,143.16,143.45,4250.0,123.7078,124.0265,123.3287,123.5785,4250.0
2022-06-13 10:30:00,143.53,144.22,143.53,143.6,5422.0,123.6475,124.2419,123.6475,123.7078,5422.0
2022-06-13 10:40:00,143.81,144.03,142.33,142.45,5809.0,123.8887,124.0782,122.6137,122.7171,5809.0
2022-06-13 10:50:00,142.16,143.6,142.16,143.45,3900.0,122.4672,123.7078,122.4672,123.5785,3900.0
2022-06-13 11:00:00,143.45,144.17,143.27,143.5,3802.0,123.5785,124.1988,123.4235,123.6216,3802.0
2022-06-13 11:10:00,143.36,145.73,143.36,145.67,4393.0,123.501,125.5427,123.501,125.491,4393.0
2022-06-13 11:20:00,145.68,146.88,145.68,146.75,2600.0,125.4996,126.5334,125.4996,126.4214,2600.0
2022-06-13 11:30:00,146.93,146.93,145.75,146.33,2100.0,126.5765,126.5765,125.5599,126.0596,2100.0
2022-06-13 11:40:00,146.43,148.07,146.43,148.07,2018.0,126.1457,127.5585,126.1457,127.5585,2018.0
2022-06-13 11:50:00,148.44,148.44,147.49,148.34,900.0,127.8773,127.8773,127.0589,127.7911,900.0
2022-06-13 12:00:00,147.7,148.41,147.53,148.41,800.0,127.2398,127.8514,127.0933,127.8514,800.0
2022-06-13 12:10:00,148.59,149.05,148.59,149.05,1526.0,128.0065,128.4028,128.0065,128.4028,1526.0
2022-06-13 12:20:00,148.8,149.02,148.62,148.83,900.0,128.1874,128.3769,128.0324,128.2133,900.0
2022-06-13 12:30:00,148.87,150.26,148.87,150.17,4059.0,128.2477,129.4452,128.2477,129.3676,4059.0
2022-06-13 12:40:00,149.39,149.39,148.27,148.37,1500.0,128.6957,128.6957,127.7308,127.817,1500.0
2022-06-13 12:50:00,148.34,148.73,147.9,147.9,2000.0,127.7911,128.1271,127.4121,127.4121,2000.0
2022-06-13 13:00:00,147.91,147.92,147.49,147.9,4359.0,127.4207,127.4293,127.0589,127.4121,4359.0
2022-06-13 13:10:00,147.85,147.88,147.04,147.25,3100.0,127.369,127.3949,126.6712,126.8521,3100.0
2022-06-13 13:20:00,147.17,147.76,147.17,147.38,2200.0,126.7832,127.2915,126.7832,126.9641,2200.0
2022-06-13 13:30:00,147.52,148.61,147.52,148.5,1001.0,127.0847,128.0237,127.0847,127.929,1001.0
2022-06-13 13:40:00,148.66,150.24,148.66,150.24,1500.0,128.0668,129.4279,128.0668,129.4279,1500.0
2022-06-13 13:50:00,150.38,150.41,149.87,150.02,1062.0,129.5486,129.5744,129.1092,129.2384,1062.0
2022-06-13 14:00:00,149.75,149.75,148.85,149.2,1599.0,129.0058,129.0058,128.2305,128.532,1599.0
2022-06-13 14:10:00,149.19,149.82,149.0,149.82,3400.0,128.5234,129.0661,128.3597,129.0661,3400.0
2022-06-13 14:20:00,150.13,150.22,149.14,149.36,1000.0,129.3332,129.4107,128.4803,128.6698,1000.0
2022-06-13 14:30:00,149.48,149.57,148.73,149.57,700.0,128.7732,128.8508,128.1271,128.8508,700.0
2022-06-13 14:40:00,149.79,149.79,149.04,149.35,2500.0,129.0403,129.0403,128.3942,128.6612,2500.0
2022-06-13 14:50:00,149.16,149.2,148.91,148.91,800.0,128.4976,128.532,128.2822,128.2822,800.0
2022-06-13 15:00:00,148.78,149.29,148.59,148.73,1528.0,128.1702,128.6095,128.0065,128.1271,1528.0
2022-06-13 15:10:00,148.74,149.95,148.66,149.09,3552.0,128.1357,129.1781,128.0668,128.4372,3552.0
2022-06-13 15:20:00,149.12,149.12,148.09,148.12,2582.0,128.4631,128.4631,127.5758,127.6016,2582.0
2022-06-13 15:30:00,148.03,148.46,147.72,147.92,8097.0,127.5241,127.8945,127.257,127.4293,8097.0
2022-06-13 15:40:00,147.83,147.83,146.96,147.44,2800.0,127.3518,127.3518,126.6023,127.0158,2800.0
2022-06-13 15:50:00,147.47,148.08,146.94,147.75,6917.0,127.0417,127.5672,126.5851,127.2829,6917.0
2022-06-14 09:30:00,151.87,152.68,149.22,150.28,14266.0,130.8321,131.5299,128.5492,129.4624,14266.0
2022-06-14 09:40:00,150.16,151.26,149.04,151.12,7899.0,129.359,130.3066,128.3942,130.186,7899.0
2022-06-14 09:50:00,150.85,153.0,150.84,152.57,4721.0,129.9534,131.8056,129.9448,131.4352,4721.0
2022-06-14 10:00:00,152.47,153.24,151.9,152.72,5126.0,131.349,132.0124,130.858,131.5644,5126.0
2022-06-14 10:10:00,152.93,153.52,151.64,151.65,4202.0,131.7453,132.2536,130.634,130.6426,4202.0
2022-06-14 10:20:00,151.1,152.56,151.1,152.25,1700.0,130.1688,131.4266,130.1688,131.1595,1700.0
2022-06-14 10:30:00,152.38,152.48,151.83,152.32,2100.0,131.2715,131.3576,130.7977,131.2198,2100.0
2022-06-14 10:40:00,152.03,152.67,151.5,152.67,5534.0,130.97,131.5213,130.5134,131.5213,5534.0
2022-06-14 10:50:00,153.04,154.12,153.04,153.77,3700.0,131.8401,132.7705,131.8401,132.469,3700.0
2022-06-14 11:00:00,153.67,154.26,153.44,153.44,6497.0,132.3828,132.8911,132.1847,132.1847,6497.0
2022-06-14 11:10:00,153.28,153.83,153.07,153.07,6520.0,132.0468,132.5206,131.8659,131.8659,6520.0
2022-06-14 11:20:00,152.61,153.67,152.56,153.6,1100.0,131.4696,132.3828,131.4266,132.3225,1100.0
2022-06-14 11:30:00,153.26,153.36,152.54,152.62,1900.0,132.0296,132.1157,131.4093,131.4783,1900.0
2022-06-14 11:40:00,152.48,153.23,152.48,153.05,1400.0,131.3576,132.0038,131.3576,131.8487,1400.0
2022-06-14 11:50:00,152.94,153.67,152.69,153.67,1700.0,131.7539,132.3828,131.5386,132.3828,1700.0
2022-06-14 12:00:00,153.61,153.61,152.9,152.9,600.0,132.3311,132.3311,131.7195,131.7195,600.0
2022-06-14 12:10:00,152.8,153.03,152.74,153.03,902.0,131.6333,131.8315,131.5816,131.8315,902.0
2022-06-14 12:20:00,153.13,153.13,152.47,152.58,600.0,131.9176,131.9176,131.349,131.4438,600.0
2022-06-14 12:30:00,152.4,152.4,151.65,151.74,758.0,131.2887,131.2887,130.6426,130.7202,758.0
2022-06-14 12:40:00,151.52,151.54,151.46,151.5,3306.0,130.5306,130.5479,130.4789,130.5134,3306.0
2022-06-14 12:50:00,151.33,152.28,151.33,152.28,700.0,130.367,131.1854,130.367,131.1854,700.0
2022-06-14 13:00:00,152.02,152.02,151.54,151.64,800.0,130.9614,130.9614,130.5479,130.634,800.0
2022-06-14 13:10:00,151.22,151.49,150.81,151.49,1300.0,130.2722,130.5048,129.919,130.5048,1300.0
2022-06-14 13:20:00,151.48,151.48,150.4,150.47,700.0,130.4962,130.4962,129.5658,129.6261,700.0
2022-06-14 13:30:00,150.28,150.48,149.57,149.74,1257.0,129.4624,129.6347,128.8508,128.9972,1257.0
2022-06-14 13:40:00,149.34,149.49,149.31,149.47,704.0,128.6526,128.7818,128.6268,128.7646,704.0
2022-06-14 13:50:00,149.71,150.94,149.71,150.63,1400.0,128.9714,130.031,128.9714,129.7639,1400.0
2022-06-14 14:00:00,150.73,151.38,150.7,151.38,1411.0,129.8501,130.41,129.8242,130.41,1411.0
2022-06-14 14:10:00,151.06,151.14,150.04,150.38,1786.0,130.1344,130.2033,129.2557,129.5486,1786.0
2022-06-14 14:20:00,150.57,150.84,149.6,149.6,2037.0,129.7122,129.9448,128.8766,128.8766,2037.0
2022-06-14 14:30:00,149.49,149.58,149.0,149.58,1561.0,128.7818,128.8594,128.3597,128.8594,1561.0
2022-06-14 14:40:00,149.52,149.52,148.88,149.0,1713.0,128.8077,128.8077,128.2563,128.3597,1713.0
2022-06-14 14:50:00,148.84,149.06,148.71,149.06,1387.0,128.2219,128.4114,128.1099,128.4114,1387.0
2022-06-14 15:00:00,148.93,149.09,148.64,148.73,3042.0,128.2994,128.4372,128.0496,128.1271,3042.0
2022-06-14 15:10:00,148.52,148.6,147.5,147.71,2906.0,127.9462,128.0151,127.0675,127.2484,2906.0
2022-06-14 15:20:00,147.53,148.48,147.4,148.41,3971.0,127.0933,127.9118,126.9814,127.8514,3971.0
2022-06-14 15:30:00,148.42,149.88,148.42,149.72,4600.0,127.8601,129.1178,127.8601,128.98,4600.0
2022-06-14 15:40:00,149.8,150.21,149.51,150.21,4138.0,129.0489,129.4021,128.7991,129.4021,4138.0
2022-06-14 15:50:00,150.19,150.29,149.55,149.76,12000.0,129.3849,129.471,128.8335,129.0144,12000.0
2022-06-15 09:30:00,148.01,149.76,147.84,149.05,1650.0,127.5069,129.0144,127.3604,128.4028,1650.0
2022-06-15 09:40:00,149.25,150.12,149.18,149.7,6300.0,128.5751,129.3246,128.5148,128.9627,6300.0
2022-06-15 09:50:00,150.1,150.54,149.53,150.54,1768.0,129.3073,129.6864,128.8163,129.6864,1768.0
2022-06-15 10:00:00,150.41,150.93,150.17,150.21,1691.0,129.5744,130.0224,129.3676,129.4021,1691.0
2022-06-15 10:10:00,150.43,150.58,149.42,149.61,1861.0,129.5916,129.7208,128.7215,128.8852,1861.0
2022-06-15 10:20:00,149.7,150.68,149.58,150.37,1989.0,128.9627,129.807,128.8594,129.5399,1989.0
2022-06-15 10:30:00,150.32,150.56,149.35,149.47,4000.0,129.4969,129.7036,128.6612,128.7646,4000.0
2022-06-15 10:40:00,149.14,149.5,148.3,148.3,2600.0,128.4803,128.7905,127.7567,127.7567,2600.0
2022-06-15 10:50:00,148.21,148.68,147.43,148.56,4700.0,127.6792,128.084,127.0072,127.9807,4700.0
2022-06-15 11:00:00,148.5,148.65,148.23,148.35,4342.0,127.929,128.0582,127.6964,127.7998,4342.0
2022-06-15 11:10:00,148.38,148.65,148.05,148.38,1600.0,127.8256,128.0582,127.5413,127.8256,1600.0
2022-06-15 11:20:00,148.35,148.37,148.07,148.2,4000.0,127.7998,127.817,127.5585,127.6705,4000.0
2022-06-15 11:30:00,148.21,148.51,147.98,148.51,1144.0,127.6792,127.9376,127.481,127.9376,1144.0
2022-06-15 11:40:00,148.54,149.11,148.53,149.11,700.0,127.9634,128.4545,127.9548,128.4545,700.0
2022-06-15 11:50:00,149.06,149.49,148.96,149.49,3213.0,128.4114,128.7818,128.3253,128.7818,3213.0
2022-06-15 12:00:00,149.6,149.6,149.5,149.5,200.0,128.8766,128.8766,128.7905,128.7905,200.0
2022-06-15 12:10:00,149.83,150.08,149.81,150.08,300.0,129.0747,129.2901,129.0575,129.2901,300.0
2022-06-15 12:20:00,149.38,149.57,149.38,149.57,420.0,128.6871,128.8508,128.6871,128.8508,420.0
2022-06-15 12:30:00,149.57,149.95,149.57,149.9,1500.0,128.8508,129.1781,128.8508,129.135,1500.0
2022-06-15 12:40:00,149.74,149.74,149.32,149.49,500.0,128.9972,128.9972,128.6354,128.7818,500.0
2022-06-15 12:50:00,149.36,149.36,148.7,148.7,720.0,128.6698,128.6698,128.1013,128.1013,720.0
2022-06-15 13:00:00,148.67,148.67,148.38,148.38,600.0,128.0754,128.0754,127.8256,127.8256,600.0
2022-06-15 13:10:00,148.4,148.68,148.4,148.6,600.0,127.8428,128.084,127.8428,128.0151,600.0
2022-06-15 13:20:00,148.33,148.77,148.3,148.68,800.0,127.7825,128.1616,127.7567,128.084,800.0
2022-06-15 13:30:00,148.48,148.64,148.07,148.07,600.0,127.9118,128.0496,127.5585,127.5585,600.0
2022-06-15 13:40:00,148.39,148.49,147.22,147.22,3323.0,127.8342,127.9204,126.8263,126.8263,3323.0
2022-06-15 13:50:00,147.21,148.4,147.16,148.4,700.0,126.8177,127.8428,126.7746,127.8428,700.0
2022-06-15 14:00:00,147.8,149.33,146.69,146.75,5331.0,127.3259,128.644,126.3697,126.4214,5331.0
2022-06-15 14:10:00,146.44,147.49,146.44,147.49,1005.0,126.1543,127.0589,126.1543,127.0589,1005.0
2022-06-15 14:20:00,147.06,147.06,145.2,145.2,2600.0,126.6885,126.6885,125.0861,125.0861,2600.0
2022-06-15 14:30:00,145.42,146.76,144.2,146.32,6025.0,125.2756,126.43,124.2246,126.051,6025.0
2022-06-15 14:40:00,146.3,149.33,146.28,148.0,3500.0,126.0337,128.644,126.0165,127.4982,3500.0
2022-06-15 14:50:00,147.93,148.19,145.76,146.04,2100.0,127.4379,127.6619,125.5685,125.8098,2100.0
2022-06-15 15:00:00,145.93,146.77,145.79,146.02,2200.0,125.715,126.4386,125.5944,125.7925,2200.0
2022-06-15 15:10:00,146.64,146.72,145.7,146.42,2300.0,126.3266,126.3956,125.5169,126.1371,2300.0
2022-06-15 15:20:00,146.57,147.65,146.57,147.61,1200.0,126.2663,127.1967,126.2663,127.1623,1200.0
2022-06-15 15:30:00,147.56,148.31,147.45,147.45,2291.0,127.1192,127.7653,127.0244,127.0244,2291.0
2022-06-15 15:40:00,147.26,147.53,147.09,147.38,5726.0,126.8608,127.0933,126.7143,126.9641,5726.0
2022-06-15 15:50:00,146.84,146.95,146.26,146.72,6670.0,126.4989,126.5937,125.9993,126.3956,6670.0
2022-06-16 09:30:00,141.67,143.3,140.78,141.07,3537.0,122.0451,123.4493,121.2784,121.5282,3537.0
2022-06-16 09:40:00,141.43,141.43,140.36,140.38,3775.0,121.8384,121.8384,120.9166,120.9338,3775.0
2022-06-16 09:50:00,140.38,140.38,137.51,137.92,24457.0,120.9338,120.9338,118.4614,118.8146,24457.0
2022-06-16 10:00:00,137.89,138.93,137.48,137.75,12029.0,118.7887,119.6847,118.4355,118.6681,12029.0
2022-06-16 10:10:00,137.33,137.48,136.83,137.14,4011.0,118.3063,118.4355,117.8756,118.1426,4011.0
2022-06-16 10:20:00,137.26,138.7,137.26,138.7,5101.0,118.246,119.4865,118.246,119.4865,5101.0
2022-06-16 10:30:00,138.44,139.14,138.23,138.5,4515.0,119.2625,119.8656,119.0816,119.3142,4515.0
2022-06-16 10:40:00,138.62,138.7,137.75,137.92,1617.0,119.4176,119.4865,118.6681,118.8146,1617.0
2022-06-16 10:50:00,137.5,137.5,136.6,136.6,1405.0,118.4528,118.4528,117.6774,117.6774,1405.0
2022-06-16 11:00:00,136.89,136.9,136.1,136.1,3415.0,117.9273,117.9359,117.2467,117.2467,3415.0
2022-06-16 11:10:00,136.41,137.28,136.41,136.59,4948.0,117.5138,118.2632,117.5138,117.6688,4948.0
2022-06-16 11:20:00,136.71,137.65,136.35,137.46,1500.0,117.7722,118.582,117.4621,118.4183,1500.0
2022-06-16 11:30:00,137.05,137.45,136.69,137.4,1981.0,118.0651,118.4097,117.755,118.3666,1981.0
2022-06-16 11:40:00,137.36,137.36,136.88,137.36,1100.0,118.3322,118.3322,117.9186,118.3322,1100.0
2022-06-16 11:50:00,137.67,137.77,137.01,137.01,1641.0,118.5992,118.6854,118.0306,118.0306,1641.0
2022-06-16 12:00:00,136.74,136.74,135.58,135.69,5376.0,117.798,117.798,116.7987,116.8935,5376.0
2022-06-16 12:10:00,135.5,135.69,135.37,135.52,3054.0,116.7298,116.8935,116.6178,116.747,3054.0
2022-06-16 12:20:00,134.94,135.03,134.45,134.94,1987.0,116.2474,116.3249,115.8253,116.2474,1987.0
2022-06-16 12:30:00,135.51,135.73,135.28,135.46,1879.0,116.7384,116.9279,116.5403,116.6954,1879.0
2022-06-16 12:40:00,135.46,135.86,134.97,135.86,1867.0,116.6954,117.0399,116.2732,117.0399,1867.0
2022-06-16 12:50:00,135.72,136.29,135.72,136.29,880.0,116.9193,117.4104,116.9193,117.4104,880.0
2022-06-16 13:00:00,136.44,136.98,136.19,136.98,1601.0,117.5396,118.0048,117.3242,118.0048,1601.0
2022-06-16 13:10:00,136.75,136.99,136.26,136.26,1400.0,117.8067,118.0134,117.3845,117.3845,1400.0
2022-06-16 13:20:00,136.16,136.62,135.78,136.62,2538.0,117.2984,117.6947,116.971,117.6947,2538.0
2022-06-16 13:30:00,136.29,137.01,136.29,136.7,1708.0,117.4104,118.0306,117.4104,117.7636,1708.0
2022-06-16 13:40:00,136.56,136.56,135.52,135.61,2408.0,117.643,117.643,116.747,116.8246,2408.0
2022-06-16 13:50:00,135.62,135.63,135.11,135.11,1600.0,116.8332,116.8418,116.3938,116.3938,1600.0
2022-06-16 14:00:00,134.87,135.06,134.49,134.57,1201.0,116.1871,116.3508,115.8597,115.9286,1201.0
2022-06-16 14:10:00,134.44,134.53,133.56,133.81,2118.0,115.8166,115.8942,115.0585,115.2739,2118.0
2022-06-16 14:20:00,133.6,133.6,132.83,133.2,2000.0,115.093,115.093,114.4297,114.7484,2000.0
2022-06-16 14:30:00,132.97,133.54,132.97,133.54,3718.0,114.5503,115.0413,114.5503,115.0413,3718.0
2022-06-16 14:40:00,133.55,134.19,132.77,132.77,4131.0,115.0499,115.6013,114.378,114.378,4131.0
2022-06-16 14:50:00,132.87,133.11,132.82,133.11,1620.0,114.4641,114.6709,114.4211,114.6709,1620.0
2022-06-16 15:00:00,133.11,134.08,133.11,133.75,1500.0,114.6709,115.5065,114.6709,115.2222,1500.0
2022-06-16 15:10:00,134.31,134.37,133.48,133.94,2308.0,115.7047,115.7563,114.9896,115.3859,2308.0
2022-06-16 15:20:00,134.14,134.14,133.07,133.23,3529.0,115.5582,115.5582,114.6364,114.7743,3529.0
2022-06-16 15:30:00,133.19,133.71,132.84,133.71,6090.0,114.7398,115.1878,114.4383,115.1878,6090.0
2022-06-16 15:40:00,133.91,134.14,132.76,132.88,6910.0,115.3601,115.5582,114.3694,114.4727,6910.0
2022-06-16 15:50:00,132.89,133.64,132.89,133.57,9109.0,114.4814,115.1275,114.4814,115.0672,9109.0
2022-06-17 09:30:00,132.37,133.05,130.58,130.85,6859.0,114.0334,114.6192,112.4914,112.724,6859.0
2022-06-17 09:40:00,131.55,132.62,131.4,132.01,2200.0,113.327,114.2488,113.1978,113.7233,2200.0
2022-06-17 09:50:00,132.0,132.0,130.6,130.6,3161.0,113.7146,113.7146,112.5086,112.5086,3161.0
2022-06-17 10:00:00,130.0,130.0,128.96,128.99,4940.0,111.9917,111.9917,111.0958,111.1216,4940.0
2022-06-17 10:10:00,129.16,129.16,126.13,126.23,5508.0,111.2681,111.2681,108.6578,108.7439,5508.0
2022-06-17 10:20:00,125.79,125.79,124.65,125.5,11744.0,108.3649,108.3649,107.3828,108.1151,11744.0
2022-06-17 10:30:00,125.1,125.8,124.07,124.43,3483.0,107.7705,108.3735,106.8832,107.1933,3483.0
2022-06-17 10:40:00,123.97,123.98,122.06,122.09,6305.0,106.797,106.8056,105.1516,105.1774,6305.0
2022-06-17 10:50:00,121.71,122.54,121.4,122.54,7357.0,104.8501,105.5651,104.583,105.5651,7357.0
2022-06-17 11:00:00,122.4,123.15,122.0,122.94,2580.0,105.4445,106.0906,105.0999,105.9097,2580.0
2022-06-17 11:10:00,122.82,122.82,121.0,121.34,12287.0,105.8063,105.8063,104.2384,104.5313,12287.0
2022-06-17 11:20:00,120.75,121.15,119.66,121.15,9524.0,104.0231,104.3676,103.0841,104.3676,9524.0
2022-06-17 11:30:00,121.21,121.49,120.0,121.38,5014.0,104.4193,104.6606,103.377,104.5658,5014.0
2022-06-17 11:40:00,121.84,123.21,121.84,122.78,4976.0,104.9621,106.1423,104.9621,105.7719,4976.0
2022-06-17 11:50:00,122.86,122.87,121.89,121.97,4473.0,105.8408,105.8494,105.0051,105.0741,4473.0
2022-06-17 12:00:00,121.91,121.91,120.99,121.39,4453.0,105.0224,105.0224,104.2298,104.5744,4453.0
2022-06-17 12:10:00,121.78,122.33,121.33,121.76,2400.0,104.9104,105.3842,104.5227,104.8931,2400.0
2022-06-17 12:20:00,121.73,122.37,121.34,122.06,2447.0,104.8673,105.4186,104.5313,105.1516,2447.0
2022-06-17 12:30:00,122.08,122.2,121.35,121.48,2320.0,105.1688,105.2722,104.5399,104.6519,2320.0
2022-06-17 12:40:00,121.37,121.49,120.12,120.47,5652.0,104.5572,104.6606,103.4803,103.7818,5652.0
2022-06-17 12:50:00,120.87,120.87,119.99,120.16,3435.0,104.1264,104.1264,103.3683,103.5148,3435.0
2022-06-17 13:00:00,120.29,122.27,120.29,122.25,3220.0,103.6268,105.3325,103.6268,105.3153,3220.0
2022-06-17 13:10:00,122.24,122.32,121.83,122.26,3670.0,105.3067,105.3756,104.9535,105.3239,3670.0
2022-06-17 13:20:00,122.43,122.45,121.41,121.55,2485.0,105.4703,105.4876,104.5916,104.7122,2485.0
2022-06-17 13:30:00,121.39,121.78,121.2,121.23,3014.0,104.5744,104.9104,104.4107,104.4366,3014.0
2022-06-17 13:40:00,121.29,122.0,120.98,121.24,3771.0,104.4883,105.0999,104.2212,104.4452,3771.0
2022-06-17 13:50:00,121.48,121.74,121.33,121.74,2250.0,104.6519,104.8759,104.5227,104.8759,2250.0
2022-06-17 14:00:00,121.63,122.4,121.56,122.4,2392.0,104.7812,105.4445,104.7209,105.4445,2392.0
2022-06-17 14:10:00,122.62,124.91,122.59,124.38,6987.0,105.634,107.6068,105.6082,107.1502,6987.0
2022-06-17 14:20:00,124.3,124.48,123.6,123.66,3607.0,107.0813,107.2364,106.4783,106.53,3607.0
2022-06-17 14:30:00,123.56,123.7,123.21,123.61,2000.0,106.4438,106.5644,106.1423,106.4869,2000.0
2022-06-17 14:40:00,123.77,123.77,122.84,122.94,3507.0,106.6247,106.6247,105.8235,105.9097,3507.0
2022-06-17 14:50:00,122.69,123.28,122.59,123.28,6923.0,105.6943,106.2026,105.6082,106.2026,6923.0
2022-06-17 15:00:00,123.45,123.59,123.07,123.24,2700.0,106.349,106.4696,106.0217,106.1681,2700.0
2022-06-17 15:10:00,122.99,122.99,122.22,122.59,4628.0,105.9528,105.9528,105.2894,105.6082,4628.0
2022-06-17 15:20:00,122.62,125.81,122.62,123.41,10478.0,105.634,108.3821,105.634,106.3146,10478.0
2022-06-17 15:30:00,123.43,123.43,122.38,122.58,9112.0,106.3318,106.3318,105.4273,105.5996,9112.0
2022-06-17 15:40:00,122.53,122.74,122.25,122.59,6339.0,105.5565,105.7374,105.3153,105.6082,6339.0
2022-06-17 15:50:00,122.47,122.47,121.86,122.29,25862.0,105.5048,105.5048,104.9793,105.3497,25862.0
2022-06-21 09:30:00,127.49,128.78,127.0,128.54,28036.0,109.8294,110.9407,109.4073,110.7339,28036.0
2022-06-21 09:40:00,128.46,129.57,128.01,129.0,5717.0,110.665,111.6213,110.2774,111.1302,5717.0
2022-06-21 09:50:00,129.24,130.33,129.21,130.33,3400.0,111.337,112.276,111.3111,112.276,3400.0
2022-06-21 10:00:00,130.4,131.7,130.4,130.97,5430.0,112.3363,113.4562,112.3363,112.8273,5430.0
2022-06-21 10:10:00,130.9,131.11,130.52,130.67,2600.0,112.767,112.9479,112.4397,112.5689,2600.0
2022-06-21 10:20:00,130.68,131.19,130.55,130.93,3553.0,112.5775,113.0169,112.4655,112.7929,3553.0
2022-06-21 10:30:00,130.98,131.32,130.77,130.93,4515.0,112.8359,113.1288,112.655,112.7929,4515.0
2022-06-21 10:40:00,130.73,131.4,130.32,131.27,4024.0,112.6206,113.1978,112.2674,113.0858,4024.0
2022-06-21 10:50:00,131.24,131.94,131.09,131.65,3950.0,113.0599,113.663,112.9307,113.4131,3950.0
2022-06-21 11:00:00,131.51,131.57,131.26,131.26,1500.0,113.2925,113.3442,113.0772,113.0772,1500.0
2022-06-21 11:10:00,131.36,131.36,130.79,131.24,2432.0,113.1633,113.1633,112.6723,113.0599,2432.0
2022-06-21 11:20:00,131.31,131.52,130.93,131.01,1900.0,113.1202,113.3011,112.7929,112.8618,1900.0
2022-06-21 11:30:00,130.73,130.98,130.01,130.01,2100.0,112.6206,112.8359,112.0003,112.0003,2100.0
2022-06-21 11:40:00,130.07,130.07,128.96,129.07,3300.0,112.052,112.052,111.0958,111.1905,3300.0
2022-06-21 11:50:00,129.19,129.26,128.6,129.04,3240.0,111.2939,111.3542,110.7856,111.1647,3240.0
2022-06-21 12:00:00,128.73,129.28,128.7,128.96,1800.0,110.8976,111.3714,110.8718,111.0958,1800.0
2022-06-21 12:10:00,128.88,129.34,128.79,129.34,1100.0,111.0268,111.4231,110.9493,111.4231,1100.0
2022-06-21 12:20:00,129.74,130.26,129.74,130.18,3200.0,111.7677,112.2157,111.7677,112.1468,3200.0
2022-06-21 12:30:00,130.24,131.0,130.24,131.0,2600.0,112.1985,112.8532,112.1985,112.8532,2600.0
2022-06-21 12:40:00,130.72,131.15,130.62,131.15,2200.0,112.612,112.9824,112.5258,112.9824,2200.0
2022-06-21 12:50:00,131.23,132.11,131.23,132.11,2000.0,113.0513,113.8094,113.0513,113.8094,2000.0
2022-06-21 13:00:00,132.1,132.1,131.45,131.45,578.0,113.8008,113.8008,113.2408,113.2408,578.0
2022-06-21 13:10:00,131.72,132.06,131.72,131.94,2054.0,113.4734,113.7663,113.4734,113.663,2054.0
2022-06-21 13:20:00,132.0,132.0,131.8,131.8,1900.0,113.7146,113.7146,113.5424,113.5424,1900.0
2022-06-21 13:30:00,131.88,132.21,131.84,131.85,2146.0,113.6113,113.8956,113.5768,113.5854,2146.0
2022-06-21 13:40:00,131.81,131.89,131.51,131.72,2293.0,113.551,113.6199,113.2925,113.4734,2293.0
2022-06-21 13:50:00,131.68,131.79,131.44,131.79,2585.0,113.439,113.5337,113.2322,113.5337,2585.0
2022-06-21 14:00:00,131.63,132.23,131.63,132.1,2100.0,113.3959,113.9128,113.3959,113.8008,2100.0
2022-06-21 14:10:00,132.2,132.22,131.66,131.66,2200.0,113.8869,113.9042,113.4217,113.4217,2200.0
2022-06-21 14:20:00,131.69,132.1,131.59,132.1,2105.0,113.4476,113.8008,113.3614,113.8008,2105.0
2022-06-21 14:30:00,132.13,132.13,131.0,131.04,3450.0,113.8266,113.8266,112.8532,112.8876,3450.0
2022-06-21 14:40:00,130.99,131.28,130.91,131.15,4440.0,112.8446,113.0944,112.7756,112.9824,4440.0
2022-06-21 14:50:00,131.36,132.03,131.29,132.03,1711.0,113.1633,113.7405,113.103,113.7405,1711.0
2022-06-21 15:00:00,132.03,132.62,131.98,132.62,11963.0,113.7405,114.2488,113.6974,114.2488,11963.0
2022-06-21 15:10:00,132.47,133.03,132.39,132.99,3201.0,114.1195,114.602,114.0506,114.5675,3201.0
2022-06-21 15:20:00,132.98,133.31,132.97,133.31,3180.0,114.5589,114.8432,114.5503,114.8432,3180.0
2022-06-21 15:30:00,133.23,133.36,132.95,133.15,6142.0,114.7743,114.8863,114.533,114.7053,6142.0
2022-06-21 15:40:00,133.04,133.04,132.62,132.77,6984.0,114.6106,114.6106,114.2488,114.378,6984.0
2022-06-21 15:50:00,132.86,132.9,132.21,132.26,16549.0,114.4555,114.49,113.8956,113.9386,16549.0
2022-06-22 09:30:00,123.5,125.19,122.68,124.4,7442.0,106.3921,107.848,105.6857,107.1674,7442.0
2022-06-22 09:40:00,124.14,126.15,123.89,125.5,9627.0,106.9435,108.675,106.7281,108.1151,9627.0
2022-06-22 09:50:00,125.02,125.95,124.36,125.43,3270.0,107.7016,108.5027,107.133,108.0548,3270.0
2022-06-22 10:00:00,125.81,127.55,125.18,126.79,10354.0,108.3821,109.8811,107.8394,109.2264,10354.0
2022-06-22 10:10:00,126.78,128.51,126.78,128.27,6007.0,109.2178,110.7081,109.2178,110.5013,6007.0
2022-06-22 10:20:00,128.19,128.95,127.87,128.79,6520.0,110.4324,111.0872,110.1568,110.9493,6520.0
2022-06-22 10:30:00,128.42,128.91,128.18,128.71,2010.0,110.6306,111.0527,110.4238,110.8804,2010.0
2022-06-22 10:40:00,128.37,128.37,127.46,127.62,1700.0,110.5875,110.5875,109.8036,109.9414,1700.0
2022-06-22 10:50:00,127.44,127.72,126.97,127.17,1241.0,109.7863,110.0275,109.3814,109.5537,1241.0
2022-06-22 11:00:00,127.19,127.19,125.9,125.93,3294.0,109.571,109.571,108.4597,108.4855,3294.0
2022-06-22 11:10:00,126.2,126.2,125.35,125.75,1496.0,108.7181,108.7181,107.9858,108.3304,1496.0
2022-06-22 11:20:00,125.75,126.22,125.48,126.02,3370.0,108.3304,108.7353,108.0978,108.563,3370.0
2022-06-22 11:30:00,126.05,126.9,126.05,126.8,1800.0,108.5889,109.3211,108.5889,109.235,1800.0
2022-06-22 11:40:00,126.64,126.64,125.92,126.09,2164.0,109.0971,109.0971,108.4769,108.6233,2164.0
2022-06-22 11:50:00,125.87,125.87,125.4,125.59,3220.0,108.4338,108.4338,108.0289,108.1926,3220.0
2022-06-22 12:00:00,125.96,126.35,125.94,125.94,2130.0,108.5113,108.8473,108.4941,108.4941,2130.0
2022-06-22 12:10:00,126.16,126.4,126.06,126.06,1290.0,108.6836,108.8904,108.5975,108.5975,1290.0
2022-06-22 12:20:00,126.04,126.55,126.04,126.55,400.0,108.5803,109.0196,108.5803,109.0196,400.0
2022-06-22 12:30:00,126.28,126.5,126.28,126.45,700.0,108.787,108.9765,108.787,108.9335,700.0
2022-06-22 12:40:00,126.02,126.28,126.02,126.03,500.0,108.563,108.787,108.563,108.5716,500.0
2022-06-22 12:50:00,125.77,125.94,125.63,125.86,1500.0,108.3477,108.4941,108.2271,108.4252,1500.0
2022-06-22 13:00:00,125.65,125.93,125.65,125.89,600.0,108.2443,108.4855,108.2443,108.451,600.0
2022-06-22 13:10:00,125.98,126.5,125.98,126.5,609.0,108.5286,108.9765,108.5286,108.9765,609.0
2022-06-22 13:20:00,126.6,127.31,126.6,126.91,1100.0,109.0627,109.6743,109.0627,109.3297,1100.0
2022-06-22 13:30:00,126.83,126.9,126.43,126.59,900.0,109.2608,109.3211,108.9162,109.0541,900.0
2022-06-22 13:40:00,126.66,127.28,126.61,127.28,500.0,109.1144,109.6485,109.0713,109.6485,500.0
2022-06-22 13:50:00,128.1,128.1,127.62,128.05,1304.0,110.3549,110.3549,109.9414,110.3118,1304.0
2022-06-22 14:00:00,128.02,128.37,127.81,128.37,5000.0,110.286,110.5875,110.1051,110.5875,5000.0
2022-06-22 14:10:00,128.49,128.59,128.34,128.5,1140.0,110.6909,110.777,110.5617,110.6995,1140.0
2022-06-22 14:20:00,128.42,128.42,127.49,127.49,1002.0,110.6306,110.6306,109.8294,109.8294,1002.0
2022-06-22 14:30:00,127.58,127.64,127.09,127.3,1700.0,109.9069,109.9586,109.4848,109.6657,1700.0
2022-06-22 14:40:00,127.09,127.09,126.6,126.74,3848.0,109.4848,109.4848,109.0627,109.1833,3848.0
2022-06-22 14:50:00,126.66,127.17,126.66,127.01,1000.0,109.1144,109.5537,109.1144,109.4159,1000.0
2022-06-22 15:00:00,127.06,127.07,126.69,126.84,2100.0,109.459,109.4676,109.1402,109.2694,2100.0
2022-06-22 15:10:00,126.76,127.07,126.65,127.07,4900.0,109.2005,109.4676,109.1058,109.4676,4900.0
2022-06-22 15:20:00,127.09,127.5,126.97,127.06,1700.0,109.4848,109.838,109.3814,109.459,1700.0
2022-06-22 15:30:00,127.03,127.07,126.66,126.84,3420.0,109.4331,109.4676,109.1144,109.2694,3420.0
2022-06-22 15:40:00,126.83,127.4,126.82,127.12,3584.0,109.2608,109.7519,109.2522,109.5107,3584.0
2022-06-22 15:50:00,127.09,127.43,126.03,126.04,13328.0,109.4848,109.7777,108.5716,108.5803,13328.0
2022-06-23 09:30:00,127.14,127.82,125.66,126.21,5833.0,109.5279,110.1137,108.2529,108.7267,5833.0
2022-06-23 09:40:00,126.11,126.11,124.5,124.56,1722.0,108.6406,108.6406,107.2536,107.3053,1722.0
2022-06-23 09:50:00,124.47,125.68,123.82,125.68,2460.0,107.2277,108.2701,106.6678,108.2701,2460.0
2022-06-23 10:00:00,125.58,126.28,124.92,125.04,3838.0,108.184,108.787,107.6154,107.7188,3838.0
2022-06-23 10:10:00,124.98,125.68,124.92,125.68,3394.0,107.6671,108.2701,107.6154,108.2701,3394.0
2022-06-23 10:20:00,125.92,128.11,125.9,127.81,13052.0,108.4769,110.3635,108.4597,110.1051,13052.0
2022-06-23 10:30:00,127.72,127.72,125.77,125.79,4888.0,110.0275,110.0275,108.3477,108.3649,4888.0
2022-06-23 10:40:00,125.8,125.8,124.03,124.2,2342.0,108.3735,108.3735,106.8487,106.9951,2342.0
2022-06-23 10:50:00,124.1,124.1,123.45,123.45,2401.0,106.909,106.909,106.349,106.349,2401.0
2022-06-23 11:00:00,123.51,123.51,122.5,123.11,4455.0,106.4007,106.4007,105.5306,106.0561,4455.0
2022-06-23 11:10:00,123.19,123.19,121.89,121.89,2831.0,106.1251,106.1251,105.0051,105.0051,2831.0
2022-06-23 11:20:00,122.0,122.0,121.36,121.66,2116.0,105.0999,105.0999,104.5486,104.807,2116.0
2022-06-23 11:30:00,121.76,121.85,120.66,120.66,2908.0,104.8931,104.9707,103.9455,103.9455,2908.0
2022-06-23 11:40:00,120.74,121.72,120.71,121.43,1952.0,104.0144,104.8587,103.9886,104.6089,1952.0
2022-06-23 11:50:00,121.26,121.26,120.33,120.44,3457.0,104.4624,104.4624,103.6612,103.756,3457.0
2022-06-23 12:00:00,120.48,120.48,119.54,119.79,8149.0,103.7905,103.7905,102.9807,103.196,8149.0
2022-06-23 12:10:00,119.88,120.19,119.74,120.06,2271.0,103.2736,103.5406,103.153,103.4286,2271.0
2022-06-23 12:20:00,120.03,120.12,119.49,119.49,1600.0,103.4028,103.4803,102.9376,102.9376,1600.0
2022-06-23 12:30:00,119.57,119.6,118.78,119.07,3330.0,103.0065,103.0324,102.326,102.5758,3330.0
2022-06-23 12:40:00,119.23,119.41,119.0,119.02,1449.0,102.7136,102.8687,102.5155,102.5327,1449.0
2022-06-23 12:50:00,118.87,118.97,118.56,118.56,2095.0,102.4035,102.4896,102.1364,102.1364,2095.0
2022-06-23 13:00:00,118.6,119.03,118.0,119.03,6223.0,102.1709,102.5413,101.654,102.5413,6223.0
2022-06-23 13:10:00,119.12,119.92,119.12,119.92,2804.0,102.6189,103.308,102.6189,103.308,2804.0
2022-06-23 13:20:00,119.99,120.19,119.29,119.29,2295.0,103.3683,103.5406,102.7653,102.7653,2295.0
2022-06-23 13:30:00,119.3,119.37,118.84,118.84,1933.0,102.7739,102.8342,102.3776,102.3776,1933.0
2022-06-23 13:40:00,119.0,119.53,118.67,119.51,1657.0,102.5155,102.9721,102.2312,102.9548,1657.0
2022-06-23 13:50:00,119.5,119.62,119.16,119.49,1700.0,102.9462,103.0496,102.6533,102.9376,1700.0
2022-06-23 14:00:00,119.45,119.51,118.93,119.04,2820.0,102.9031,102.9548,102.4552,102.5499,2820.0
2022-06-23 14:10:00,119.04,119.13,118.66,118.66,2090.0,102.5499,102.6275,102.2226,102.2226,2090.0
2022-06-23 14:20:00,118.83,119.08,118.71,118.92,1100.0,102.369,102.5844,102.2657,102.4466,1100.0
2022-06-23 14:30:00,118.8,119.0,118.46,118.62,2350.0,102.3432,102.5155,102.0503,102.1881,2350.0
2022-06-23 14:40:00,118.59,118.59,118.28,118.28,1971.0,102.1623,102.1623,101.8952,101.8952,1971.0
2022-06-23 14:50:00,118.25,118.25,117.78,117.9,3132.0,101.8694,101.8694,101.4645,101.5679,3132.0
2022-06-23 15:00:00,117.7,117.87,117.41,117.8,4245.0,101.3956,101.542,101.1457,101.4817,4245.0
2022-06-23 15:10:00,117.91,118.52,117.52,118.52,3846.0,101.5765,102.102,101.2405,102.102,3846.0
2022-06-23 15:20:00,118.59,119.77,118.59,119.55,4099.0,102.1623,103.1788,102.1623,102.9893,4099.0
2022-06-23 15:30:00,119.47,120.59,119.44,119.95,11285.0,102.9204,103.8852,102.8945,103.3339,11285.0
2022-06-23 15:40:00,119.79,119.87,119.47,119.68,4620.0,103.196,103.265,102.9204,103.1013,4620.0
2022-06-23 15:50:00,119.73,119.76,118.79,119.22,11693.0,103.1444,103.1702,102.3346,102.705,11693.0
2022-06-24 09:30:00,121.74,122.33,119.5,119.78,9786.0,104.8759,105.3842,102.9462,103.1874,9786.0
2022-06-24 09:40:00,119.79,120.29,119.46,120.29,8823.0,103.196,103.6268,102.9118,103.6268,8823.0
2022-06-24 09:50:00,120.45,120.45,119.6,119.64,3267.0,103.7646,103.7646,103.0324,103.0668,3267.0
2022-06-24 10:00:00,120.06,122.56,120.06,122.38,4308.0,103.4286,105.5823,103.4286,105.4273,4308.0
2022-06-24 10:10:00,122.55,123.06,122.55,122.67,1822.0,105.5737,106.0131,105.5737,105.6771,1822.0
2022-06-24 10:20:00,123.12,124.64,123.12,124.35,5371.0,106.0648,107.3742,106.0648,107.1244,5371.0
2022-06-24 10:30:00,124.24,125.0,124.24,124.82,4280.0,107.0296,107.6843,107.0296,107.5293,4280.0
2022-06-24 10:40:00,125.0,125.0,124.09,124.5,400.0,107.6843,107.6843,106.9004,107.2536,400.0
2022-06-24 10:50:00,124.37,125.32,124.37,125.32,600.0,107.1416,107.96,107.1416,107.96,600.0
2022-06-24 11:00:00,125.6,125.75,125.25,125.33,4552.0,108.2012,108.3304,107.8997,107.9686,4552.0
2022-06-24 11:10:00,125.27,125.35,124.94,125.2,1800.0,107.9169,107.9858,107.6326,107.8566,1800.0
2022-06-24 11:20:00,124.91,125.3,124.91,125.3,300.0,107.6068,107.9428,107.6068,107.9428,300.0
2022-06-24 11:30:00,124.86,124.86,124.23,124.45,805.0,107.5637,107.5637,107.021,107.2105,805.0
2022-06-24 11:40:00,124.81,124.81,124.65,124.7,455.0,107.5206,107.5206,107.3828,107.4259,455.0
2022-06-24 11:50:00,124.39,124.39,124.1,124.1,300.0,107.1588,107.1588,106.909,106.909,300.0
2022-06-24 12:00:00,124.07,124.07,123.83,123.83,1100.0,106.8832,106.8832,106.6764,106.6764,1100.0
2022-06-24 12:10:00,123.72,124.02,123.72,123.78,4000.0,106.5816,106.8401,106.5816,106.6333,4000.0
2022-06-24 12:20:00,124.09,124.09,123.43,123.43,428.0,106.9004,106.9004,106.3318,106.3318,428.0
2022-06-24 12:30:00,123.27,123.41,123.12,123.2,1785.0,106.194,106.3146,106.0648,106.1337,1785.0
2022-06-24 12:40:00,123.64,123.72,123.52,123.52,400.0,106.5127,106.5816,106.4093,106.4093,400.0
2022-06-24 12:50:00,123.33,123.56,123.21,123.56,400.0,106.2457,106.4438,106.1423,106.4438,400.0
2022-06-24 13:00:00,123.61,123.61,123.61,123.61,100.0,106.4869,106.4869,106.4869,106.4869,100.0
2022-06-24 13:10:00,123.59,123.61,123.25,123.25,1100.0,106.4696,106.4869,106.1767,106.1767,1100.0
2022-06-24 13:20:00,123.19,123.19,123.04,123.06,617.0,106.1251,106.1251,105.9958,106.0131,617.0
2022-06-24 13:30:00,123.1,123.26,122.66,122.67,1700.0,106.0475,106.1854,105.6685,105.6771,1700.0
2022-06-24 13:40:00,122.71,123.18,122.71,123.0,2158.0,105.7115,106.1164,105.7115,105.9614,2158.0
2022-06-24 13:50:00,122.83,122.94,122.41,122.7,2623.0,105.8149,105.9097,105.4531,105.7029,2623.0
2022-06-24 14:00:00,122.74,122.74,122.52,122.62,1000.0,105.7374,105.7374,105.5479,105.634,1000.0
2022-06-24 14:10:00,122.9,122.9,122.54,122.56,893.0,105.8752,105.8752,105.5651,105.5823,893.0
2022-06-24 14:20:00,122.52,122.9,122.52,122.9,836.0,105.5479,105.8752,105.5479,105.8752,836.0
2022-06-24 14:30:00,122.86,122.9,122.46,122.46,3280.0,105.8408,105.8752,105.4962,105.4962,3280.0
2022-06-24 14:40:00,122.35,122.39,121.89,121.89,2149.0,105.4014,105.4359,105.0051,105.0051,2149.0
2022-06-24 14:50:00,121.7,121.7,120.98,121.18,3045.0,104.8415,104.8415,104.2212,104.3935,3045.0
2022-06-24 15:00:00,121.06,121.59,120.98,121.3,6300.0,104.2901,104.7467,104.2212,104.4969,6300.0
2022-06-24 15:10:00,121.2,121.88,121.12,121.86,7371.0,104.4107,104.9965,104.3418,104.9793,7371.0
2022-06-24 15:20:00,121.65,121.92,121.4,121.9,1700.0,104.7984,105.031,104.583,105.0138,1700.0
2022-06-24 15:30:00,121.87,122.0,121.57,121.57,8115.0,104.9879,105.0999,104.7295,104.7295,8115.0
2022-06-24 15:40:00,121.63,121.72,121.32,121.7,8353.0,104.7812,104.8587,104.5141,104.8415,8353.0
2022-06-24 15:50:00,121.71,121.71,118.05,119.6,143484.0,104.8501,104.8501,101.6971,103.0324,143484.0
2022-06-27 09:30:00,121.7,122.35,120.21,121.25,23023.0,104.8415,105.4014,103.5579,104.4538,23023.0
2022-06-27 09:40:00,121.45,122.0,120.0,120.1,6178.0,104.6261,105.0999,103.377,103.4631,6178.0
2022-06-27 09:50:00,120.05,121.72,119.85,121.4,8677.0,103.42,104.8587,103.2477,104.583,8677.0
2022-06-27 10:00:00,121.45,123.43,121.45,122.66,11904.0,104.6261,106.3318,104.6261,105.6685,11904.0
2022-06-27 10:10:00,122.22,123.37,122.15,123.37,2200.0,105.2894,106.2801,105.2291,106.2801,2200.0
2022-06-27 10:20:00,123.43,123.71,122.55,123.11,3283.0,106.3318,106.573,105.5737,106.0561,3283.0
2022-06-27 10:30:00,122.92,124.0,122.92,123.95,2780.0,105.8925,106.8229,105.8925,106.7798,2780.0
2022-06-27 10:40:00,124.25,124.62,124.09,124.62,3800.0,107.0382,107.357,106.9004,107.357,3800.0
2022-06-27 10:50:00,124.82,125.5,124.77,125.31,3894.0,107.5293,108.1151,107.4862,107.9514,3894.0
2022-06-27 11:00:00,125.41,125.66,125.21,125.38,3348.0,108.0375,108.2529,107.8652,108.0117,3348.0
2022-06-27 11:10:00,125.22,125.43,124.94,124.94,2000.0,107.8739,108.0548,107.6326,107.6326,2000.0
2022-06-27 11:20:00,125.0,125.91,125.0,125.42,17304.0,107.6843,108.4683,107.6843,108.0461,17304.0
2022-06-27 11:30:00,125.25,125.25,124.9,124.9,3544.0,107.8997,107.8997,107.5982,107.5982,3544.0
2022-06-27 11:40:00,124.9,124.91,124.54,124.54,600.0,107.5982,107.6068,107.288,107.288,600.0
2022-06-27 11:50:00,124.47,124.47,123.98,124.06,1000.0,107.2277,107.2277,106.8056,106.8745,1000.0
2022-06-27 12:00:00,124.21,124.44,124.11,124.12,1203.0,107.0038,107.2019,106.9176,106.9262,1203.0
2022-06-27 12:10:00,123.85,123.92,123.48,123.48,2482.0,106.6936,106.7539,106.3749,106.3749,2482.0
2022-06-27 12:20:00,123.36,123.51,123.27,123.27,700.0,106.2715,106.4007,106.194,106.194,700.0
2022-06-27 12:30:00,122.87,123.13,122.86,123.13,400.0,105.8494,106.0734,105.8408,106.0734,400.0
2022-06-27 12:40:00,123.48,123.94,123.35,123.94,1941.0,106.3749,106.7712,106.2629,106.7712,1941.0
2022-06-27 12:50:00,124.25,124.47,124.25,124.47,7482.0,107.0382,107.2277,107.0382,107.2277,7482.0
2022-06-27 13:00:00,124.62,124.62,124.41,124.51,3099.0,107.357,107.357,107.1761,107.2622,3099.0
2022-06-27 13:10:00,124.46,124.54,124.4,124.45,700.0,107.2191,107.288,107.1674,107.2105,700.0
2022-06-27 13:20:00,124.49,124.83,124.49,124.69,900.0,107.245,107.5379,107.245,107.4173,900.0
2022-06-27 13:30:00,124.63,124.82,124.54,124.54,2400.0,107.3656,107.5293,107.288,107.288,2400.0
2022-06-27 13:40:00,124.85,124.85,123.9,124.03,700.0,107.5551,107.5551,106.7367,106.8487,700.0
2022-06-27 13:50:00,124.28,124.28,123.97,123.97,1100.0,107.0641,107.0641,106.797,106.797,1100.0
2022-06-27 14:00:00,123.74,124.1,123.74,124.1,700.0,106.5989,106.909,106.5989,106.909,700.0
2022-06-27 14:10:00,124.29,124.61,124.28,124.47,1268.0,107.0727,107.3484,107.0641,107.2277,1268.0
2022-06-27 14:20:00,124.12,124.38,123.86,124.09,1536.0,106.9262,107.1502,106.7022,106.9004,1536.0
2022-06-27 14:30:00,124.16,124.64,124.16,124.64,900.0,106.9607,107.3742,106.9607,107.3742,900.0
2022-06-27 14:40:00,124.52,124.54,124.22,124.32,700.0,107.2708,107.288,107.0124,107.0985,700.0
2022-06-27 14:50:00,123.59,123.75,123.59,123.75,400.0,106.4696,106.6075,106.4696,106.6075,400.0
2022-06-27 15:00:00,123.53,124.32,123.3,124.32,1100.0,106.418,107.0985,106.2198,107.0985,1100.0
2022-06-27 15:10:00,124.46,124.79,124.46,124.66,800.0,107.2191,107.5034,107.2191,107.3914,800.0
2022-06-27 15:20:00,124.78,125.05,124.62,125.05,2000.0,107.4948,107.7274,107.357,107.7274,2000.0
2022-06-27 15:30:00,124.97,125.12,124.75,125.12,1200.0,107.6585,107.7877,107.469,107.7877,1200.0
2022-06-27 15:40:00,124.99,125.04,124.47,124.96,3011.0,107.6757,107.7188,107.2277,107.6499,3011.0
2022-06-27 15:50:00,125.03,125.03,124.15,124.35,9497.0,107.7102,107.7102,106.9521,107.1244,9497.0
2022-06-28 09:30:00,128.91,129.45,127.77,128.24,11625.0,111.0527,111.5179,110.0706,110.4755,11625.0
2022-06-28 09:40:00,128.35,129.73,127.76,129.73,4300.0,110.5703,111.7591,110.062,111.7591,4300.0
2022-06-28 09:50:00,130.0,131.0,129.76,129.89,8746.0,111.9917,112.8532,111.7849,111.8969,8746.0
2022-06-28 10:00:00,130.31,131.05,129.65,130.05,4793.0,112.2588,112.8962,111.6902,112.0348,4793.0
2022-06-28 10:10:00,130.75,131.32,130.42,131.01,4828.0,112.6378,113.1288,112.3535,112.8618,4828.0
2022-06-28 10:20:00,130.81,130.81,129.64,130.35,2257.0,112.6895,112.6895,111.6816,112.2932,2257.0
2022-06-28 10:30:00,130.09,130.09,129.07,129.67,2096.0,112.0692,112.0692,111.1905,111.7074,2096.0
2022-06-28 10:40:00,130.1,130.27,129.75,130.27,3070.0,112.0778,112.2243,111.7763,112.2243,3070.0
2022-06-28 10:50:00,130.17,130.57,129.69,130.35,5083.0,112.1381,112.4827,111.7246,112.2932,5083.0
2022-06-28 11:00:00,130.35,131.0,130.19,130.29,2642.0,112.2932,112.8532,112.1554,112.2415,2642.0
2022-06-28 11:10:00,130.26,130.69,129.66,129.66,4564.0,112.2157,112.5861,111.6988,111.6988,4564.0
2022-06-28 11:20:00,129.58,129.58,128.25,128.28,1700.0,111.6299,111.6299,110.4841,110.51,1700.0
2022-06-28 11:30:00,128.13,128.16,127.46,127.49,1574.0,110.3807,110.4066,109.8036,109.8294,1574.0
2022-06-28 11:40:00,127.36,127.36,126.59,127.36,1263.0,109.7174,109.7174,109.0541,109.7174,1263.0
2022-06-28 11:50:00,127.5,127.5,126.98,126.99,1000.0,109.838,109.838,109.39,109.3987,1000.0
2022-06-28 12:00:00,126.62,126.94,126.25,126.94,500.0,109.0799,109.3556,108.7612,109.3556,500.0
2022-06-28 12:10:00,127.18,127.63,127.15,127.15,1800.0,109.5623,109.95,109.5365,109.5365,1800.0
2022-06-28 12:20:00,127.48,128.05,127.47,128.03,1300.0,109.8208,110.3118,109.8122,110.2946,1300.0
2022-06-28 12:30:00,127.89,128.26,127.89,128.23,800.0,110.174,110.4927,110.174,110.4669,800.0
2022-06-28 12:40:00,128.33,128.96,128.33,128.96,4299.0,110.553,111.0958,110.553,111.0958,4299.0
2022-06-28 12:50:00,128.45,128.56,128.21,128.22,2100.0,110.6564,110.7512,110.4497,110.4583,2100.0
2022-06-28 13:00:00,128.29,128.5,127.3,127.3,1000.0,110.5186,110.6995,109.6657,109.6657,1000.0
2022-06-28 13:10:00,127.19,127.3,126.85,127.13,2100.0,109.571,109.6657,109.2781,109.5193,2100.0
2022-06-28 13:20:00,126.88,127.3,126.84,127.3,3912.0,109.3039,109.6657,109.2694,109.6657,3912.0
2022-06-28 13:30:00,127.23,127.28,126.5,126.57,1900.0,109.6054,109.6485,108.9765,109.0368,1900.0
2022-06-28 13:40:00,126.69,126.87,126.58,126.73,1500.0,109.1402,109.2953,109.0455,109.1747,1500.0
2022-06-28 13:50:00,126.93,126.93,126.54,126.81,1500.0,109.347,109.347,109.011,109.2436,1500.0
2022-06-28 14:00:00,126.98,127.16,126.54,126.54,1412.0,109.39,109.5451,109.011,109.011,1412.0
2022-06-28 14:10:00,126.52,126.62,126.25,126.37,4283.0,108.9938,109.0799,108.7612,108.8645,4283.0
2022-06-28 14:20:00,126.22,126.54,125.81,126.49,2600.0,108.7353,109.011,108.3821,108.9679,2600.0
2022-06-28 14:30:00,126.31,126.46,126.02,126.33,3108.0,108.8129,108.9421,108.563,108.8301,3108.0
2022-06-28 14:40:00,126.32,127.08,126.32,127.08,600.0,108.8215,109.4762,108.8215,109.4762,600.0
2022-06-28 14:50:00,127.28,127.35,127.01,127.04,1179.0,109.6485,109.7088,109.4159,109.4417,1179.0
2022-06-28 15:00:00,126.99,127.49,126.99,127.48,2121.0,109.3987,109.8294,109.3987,109.8208,2121.0
2022-06-28 15:10:00,127.7,128.06,127.6,127.99,1461.0,110.0103,110.3204,109.9242,110.2601,1461.0
2022-06-28 15:20:00,127.9,128.46,127.7,128.46,2311.0,110.1826,110.665,110.0103,110.665,2311.0
2022-06-28 15:30:00,128.4,128.92,128.28,128.87,3188.0,110.6133,111.0613,110.51,111.0182,3188.0
2022-06-28 15:40:00,129.15,129.47,129.04,129.31,3628.0,111.2594,111.5351,111.1647,111.3973,3628.0
2022-06-28 15:50:00,129.25,130.09,129.21,129.8,14102.0,111.3456,112.0692,111.3111,111.8194,14102.0
2022-06-29 09:30:00,132.25,132.59,129.26,129.33,10308.0,113.93,114.2229,111.3542,111.4145,10308.0
2022-06-29 09:40:00,128.86,129.08,127.89,127.94,13825.0,111.0096,111.1991,110.174,110.2171,13825.0
2022-06-29 09:50:00,127.78,129.3,127.78,129.23,6276.0,110.0792,111.3887,110.0792,111.3284,6276.0
2022-06-29 10:00:00,129.2,129.9,128.62,128.72,2600.0,111.3025,111.9056,110.8029,110.889,2600.0
2022-06-29 10:10:00,128.66,129.07,127.39,127.65,3197.0,110.8373,111.1905,109.7433,109.9672,3197.0
2022-06-29 10:20:00,127.69,128.17,127.51,128.09,2442.0,110.0017,110.4152,109.8466,110.3463,2442.0
2022-06-29 10:30:00,128.07,128.51,127.51,127.62,2402.0,110.3291,110.7081,109.8466,109.9414,2402.0
2022-06-29 10:40:00,127.48,127.6,125.53,125.75,3013.0,109.8208,109.9242,108.1409,108.3304,3013.0
2022-06-29 10:50:00,125.81,126.18,125.75,125.93,2400.0,108.3821,108.7009,108.3304,108.4855,2400.0
2022-06-29 11:00:00,125.51,125.87,125.1,125.87,4762.0,108.1237,108.4338,107.7705,108.4338,4762.0
2022-06-29 11:10:00,125.88,125.88,124.96,125.08,1526.0,108.4424,108.4424,107.6499,107.7532,1526.0
2022-06-29 11:20:00,124.87,124.87,123.68,124.26,3325.0,107.5723,107.5723,106.5472,107.0468,3325.0
2022-06-29 11:30:00,124.26,125.36,124.0,125.36,3896.0,107.0468,107.9945,106.8229,107.9945,3896.0
2022-06-29 11:40:00,125.27,125.41,124.91,125.05,1600.0,107.9169,108.0375,107.6068,107.7274,1600.0
2022-06-29 11:50:00,124.9,125.46,124.9,125.46,2400.0,107.5982,108.0806,107.5982,108.0806,2400.0
2022-06-29 12:00:00,125.58,126.17,125.52,125.52,4351.0,108.184,108.6923,108.1323,108.1323,4351.0
2022-06-29 12:10:00,125.28,125.28,124.8,124.8,1200.0,107.9255,107.9255,107.512,107.512,1200.0
2022-06-29 12:20:00,124.9,125.16,124.38,124.38,2424.0,107.5982,107.8222,107.1502,107.1502,2424.0
2022-06-29 12:30:00,124.38,125.16,124.24,125.16,3300.0,107.1502,107.8222,107.0296,107.8222,3300.0
2022-06-29 12:40:00,125.22,125.22,125.01,125.08,1130.0,107.8739,107.8739,107.6929,107.7532,1130.0
2022-06-29 12:50:00,125.0,125.14,124.91,125.13,3060.0,107.6843,107.8049,107.6068,107.7963,3060.0
2022-06-29 13:00:00,124.86,124.97,124.55,124.83,1990.0,107.5637,107.6585,107.2967,107.5379,1990.0
2022-06-29 13:10:00,125.12,125.13,124.61,124.67,1000.0,107.7877,107.7963,107.3484,107.4,1000.0
2022-06-29 13:20:00,124.67,124.98,124.67,124.98,3100.0,107.4,107.6671,107.4,107.6671,3100.0
2022-06-29 13:30:00,124.84,124.98,124.8,124.98,1400.0,107.5465,107.6671,107.512,107.6671,1400.0
2022-06-29 13:40:00,125.02,125.02,124.74,124.88,1400.0,107.7016,107.7016,107.4603,107.5809,1400.0
2022-06-29 13:50:00,124.85,125.29,124.74,125.19,1400.0,107.5551,107.9342,107.4603,107.848,1400.0
2022-06-29 14:00:00,125.31,125.48,125.31,125.38,700.0,107.9514,108.0978,107.9514,108.0117,700.0
2022-06-29 14:10:00,124.81,124.91,124.81,124.91,1000.0,107.5206,107.6068,107.5206,107.6068,1000.0
2022-06-29 14:20:00,124.75,125.01,124.48,124.48,800.0,107.469,107.6929,107.2364,107.2364,800.0
2022-06-29 14:30:00,124.42,124.42,124.22,124.22,200.0,107.1847,107.1847,107.0124,107.0124,200.0
2022-06-29 14:40:00,124.07,124.07,123.6,123.97,2363.0,106.8832,106.8832,106.4783,106.797,2363.0
2022-06-29 14:50:00,124.04,124.14,123.92,123.92,2724.0,106.8573,106.9435,106.7539,106.7539,2724.0
2022-06-29 15:00:00,123.88,123.95,123.82,123.86,900.0,106.7195,106.7798,106.6678,106.7022,900.0
2022-06-29 15:10:00,123.98,124.28,123.78,124.08,2600.0,106.8056,107.0641,106.6333,106.8918,2600.0
2022-06-29 15:20:00,123.97,124.24,123.97,124.15,3500.0,106.797,107.0296,106.797,106.9521,3500.0
2022-06-29 15:30:00,124.1,124.1,122.93,123.1,2713.0,106.909,106.909,105.9011,106.0475,2713.0
2022-06-29 15:40:00,123.01,123.01,122.08,122.29,4200.0,105.97,105.97,105.1688,105.3497,4200.0
2022-06-29 15:50:00,122.21,122.49,122.15,122.31,15036.0,105.2808,105.522,105.2291,105.367,15036.0
2022-06-30 09:30:00,119.28,121.77,118.89,121.03,4798.0,102.7567,104.9018,102.4207,104.2643,4798.0
2022-06-30 09:40:00,120.98,122.26,120.79,121.28,1700.0,104.2212,105.3239,104.0575,104.4796,1700.0
2022-06-30 09:50:00,121.32,121.93,121.07,121.66,3137.0,104.5141,105.0396,104.2987,104.807,3137.0
2022-06-30 10:00:00,121.41,123.0,121.41,122.9,3883.0,104.5916,105.9614,104.5916,105.8752,3883.0
2022-06-30 10:10:00,123.14,123.83,122.25,122.45,4036.0,106.082,106.6764,105.3153,105.4876,4036.0
2022-06-30 10:20:00,122.06,122.31,121.42,122.3,4970.0,105.1516,105.367,104.6002,105.3583,4970.0
2022-06-30 10:30:00,122.08,122.08,120.98,120.98,2728.0,105.1688,105.1688,104.2212,104.2212,2728.0
2022-06-30 10:40:00,120.34,120.41,118.7,119.11,3269.0,103.6699,103.7302,102.257,102.6102,3269.0
2022-06-30 10:50:00,119.77,121.11,119.77,121.04,4817.0,103.1788,104.3332,103.1788,104.2729,4817.0
2022-06-30 11:00:00,121.16,121.35,120.64,121.35,2401.0,104.3763,104.5399,103.9283,104.5399,2401.0
2022-06-30 11:10:00,121.31,121.92,121.27,121.68,2100.0,104.5055,105.031,104.471,104.8242,2100.0
2022-06-30 11:20:00,121.75,122.3,121.75,122.13,2770.0,104.8845,105.3583,104.8845,105.2119,2770.0
2022-06-30 11:30:00,122.0,122.12,120.69,121.67,6255.0,105.0999,105.2033,103.9714,104.8156,6255.0
2022-06-30 11:40:00,121.96,122.52,121.96,122.41,1400.0,105.0654,105.5479,105.0654,105.4531,1400.0
2022-06-30 11:50:00,122.54,122.54,121.47,121.91,800.0,105.5651,105.5651,104.6433,105.0224,800.0
2022-06-30 12:00:00,121.88,122.15,121.17,121.17,1700.0,104.9965,105.2291,104.3849,104.3849,1700.0
2022-06-30 12:10:00,121.02,121.45,121.01,121.45,2300.0,104.2557,104.6261,104.247,104.6261,2300.0
2022-06-30 12:20:00,121.67,122.42,121.56,122.41,900.0,104.8156,105.4617,104.7209,105.4531,900.0
2022-06-30 12:30:00,122.72,122.95,122.6,122.6,900.0,105.7202,105.9183,105.6168,105.6168,900.0
2022-06-30 12:40:00,122.53,122.53,121.71,121.82,600.0,105.5565,105.5565,104.8501,104.9448,600.0
2022-06-30 12:50:00,121.72,122.13,121.72,122.13,913.0,104.8587,105.2119,104.8587,105.2119,913.0
2022-06-30 13:00:00,122.11,122.13,121.41,121.42,1154.0,105.1947,105.2119,104.5916,104.6002,1154.0
2022-06-30 13:10:00,121.42,121.6,121.17,121.48,1342.0,104.6002,104.7553,104.3849,104.6519,1342.0
2022-06-30 13:20:00,121.52,121.88,121.47,121.68,822.0,104.6864,104.9965,104.6433,104.8242,822.0
2022-06-30 13:30:00,121.69,121.69,121.55,121.6,424.0,104.8328,104.8328,104.7122,104.7553,424.0
2022-06-30 13:40:00,121.74,121.74,120.98,121.1,600.0,104.8759,104.8759,104.2212,104.3246,600.0
2022-06-30 13:50:00,121.53,121.63,121.34,121.35,1390.0,104.695,104.7812,104.5313,104.5399,1390.0
2022-06-30 14:00:00,121.27,121.34,120.8,120.86,2613.0,104.471,104.5313,104.0661,104.1178,2613.0
2022-06-30 14:10:00,120.7,121.06,120.7,120.97,900.0,103.98,104.2901,103.98,104.2126,900.0
2022-06-30 14:20:00,121.09,121.31,120.44,120.44,2300.0,104.316,104.5055,103.756,103.756,2300.0
2022-06-30 14:30:00,120.54,120.7,120.32,120.43,1665.0,103.8421,103.98,103.6526,103.7474,1665.0
2022-06-30 14:40:00,120.28,120.28,119.51,119.77,9079.0,103.6182,103.6182,102.9548,103.1788,9079.0
2022-06-30 14:50:00,119.68,119.8,119.46,119.76,3126.0,103.1013,103.2047,102.9118,103.1702,3126.0
2022-06-30 15:00:00,119.85,119.95,119.57,119.68,1200.0,103.2477,103.3339,103.0065,103.1013,1200.0
2022-06-30 15:10:00,119.83,119.83,119.59,119.83,700.0,103.2305,103.2305,103.0237,103.2305,700.0
2022-06-30 15:20:00,120.63,121.2,120.63,121.2,547.0,103.9197,104.4107,103.9197,104.4107,547.0
2022-06-30 15:30:00,121.2,121.36,121.13,121.36,900.0,104.4107,104.5486,104.3504,104.5486,900.0
2022-06-30 15:40:00,121.3,121.3,120.71,120.8,3200.0,104.4969,104.4969,103.9886,104.0661,3200.0
2022-06-30 15:50:00,120.71,121.22,120.4,121.22,11050.0,103.9886,104.428,103.7215,104.428,11050.0
2022-07-01 09:30:00,122.83,123.05,120.75,121.76,5395.0,105.8149,106.0045,104.0231,104.8931,5395.0
2022-07-01 09:40:00,121.52,121.52,120.37,121.52,5229.0,104.6864,104.6864,103.6957,104.6864,5229.0
2022-07-01 09:50:00,121.51,121.51,120.69,120.79,2785.0,104.6778,104.6778,103.9714,104.0575,2785.0
2022-07-01 10:00:00,120.68,121.22,118.97,118.97,6392.0,103.9628,104.428,102.4896,102.4896,6392.0
2022-07-01 10:10:00,118.97,119.08,118.19,118.48,4435.0,102.4896,102.5844,101.8177,102.0675,4435.0
2022-07-01 10:20:00,118.25,118.47,117.81,118.0,2180.0,101.8694,102.0589,101.4903,101.654,2180.0
2022-07-01 10:30:00,117.22,117.25,116.7,116.71,2200.0,100.9821,101.0079,100.5341,100.5427,2200.0
2022-07-01 10:40:00,116.66,117.19,116.2,117.19,3449.0,100.4996,100.9562,100.1033,100.9562,3449.0
2022-07-01 10:50:00,117.44,118.03,117.23,118.03,700.0,101.1716,101.6798,100.9907,101.6798,700.0
2022-07-01 11:00:00,117.77,118.18,117.45,118.18,800.0,101.4559,101.8091,101.1802,101.8091,800.0
2022-07-01 11:10:00,118.16,118.53,118.16,118.53,200.0,101.7918,102.1106,101.7918,102.1106,200.0
2022-07-01 11:20:00,118.65,118.76,117.89,117.92,800.0,102.214,102.3087,101.5592,101.5851,800.0
2022-07-01 11:30:00,118.55,118.62,118.45,118.45,300.0,102.1278,102.1881,102.0417,102.0417,300.0
2022-07-01 11:40:00,118.19,118.19,117.92,118.06,600.0,101.8177,101.8177,101.5851,101.7057,600.0
2022-07-01 11:50:00,118.19,118.22,117.89,117.9,1225.0,101.8177,101.8435,101.5592,101.5679,1225.0
2022-07-01 12:00:00,117.92,118.68,117.92,118.66,1691.0,101.5851,102.2398,101.5851,102.2226,1691.0
2022-07-01 12:10:00,119.21,119.35,119.21,119.35,200.0,102.6964,102.817,102.6964,102.817,200.0
2022-07-01 12:20:00,119.72,120.03,119.72,120.03,507.0,103.1357,103.4028,103.1357,103.4028,507.0
2022-07-01 12:30:00,120.14,120.25,120.06,120.2,725.0,103.4976,103.5923,103.4286,103.5492,725.0
2022-07-01 12:40:00,120.37,120.42,119.49,119.49,1000.0,103.6957,103.7388,102.9376,102.9376,1000.0
2022-07-01 12:50:00,119.95,119.95,119.95,119.95,100.0,103.3339,103.3339,103.3339,103.3339,100.0
2022-07-01 13:00:00,119.65,120.03,119.65,120.03,300.0,103.0754,103.4028,103.0754,103.4028,300.0
2022-07-01 13:10:00,119.76,119.8,119.76,119.78,300.0,103.1702,103.2047,103.1702,103.1874,300.0
2022-07-01 13:20:00,120.16,120.25,120.05,120.25,1800.0,103.5148,103.5923,103.42,103.5923,1800.0
2022-07-01 13:30:00,120.12,120.2,120.05,120.15,936.0,103.4803,103.5492,103.42,103.5062,936.0
2022-07-01 13:40:00,120.18,120.28,120.14,120.14,300.0,103.532,103.6182,103.4976,103.4976,300.0
2022-07-01 13:50:00,120.01,120.01,119.81,119.81,300.0,103.3856,103.3856,103.2133,103.2133,300.0
2022-07-01 14:00:00,120.02,120.2,119.95,119.95,2939.0,103.3942,103.5492,103.3339,103.3339,2939.0
2022-07-01 14:10:00,119.96,120.37,119.96,120.37,300.0,103.3425,103.6957,103.3425,103.6957,300.0
2022-07-01 14:20:00,120.54,120.76,120.54,120.56,300.0,103.8421,104.0317,103.8421,103.8594,300.0
2022-07-01 14:30:00,120.57,120.76,120.54,120.6,500.0,103.868,104.0317,103.8421,103.8938,500.0
2022-07-01 14:40:00,120.63,120.81,120.44,120.77,1100.0,103.9197,104.0747,103.756,104.0403,1100.0
2022-07-01 14:50:00,120.88,120.88,120.31,120.65,1310.0,104.1351,104.1351,103.644,103.9369,1310.0
2022-07-01 15:00:00,120.74,121.07,120.63,121.07,1300.0,104.0144,104.2987,103.9197,104.2987,1300.0
2022-07-01 15:10:00,121.13,121.19,121.07,121.19,500.0,104.3504,104.4021,104.2987,104.4021,500.0
2022-07-01 15:20:00,121.24,121.33,121.01,121.01,700.0,104.4452,104.5227,104.247,104.247,700.0
2022-07-01 15:30:00,120.97,121.31,120.93,121.31,2020.0,104.2126,104.5055,104.1781,104.5055,2020.0
2022-07-01 15:40:00,121.43,121.94,121.43,121.67,2200.0,104.6089,105.0482,104.6089,104.8156,2200.0
2022-07-01 15:50:00,121.72,121.75,121.04,121.13,5460.0,104.8587,104.8845,104.2729,104.3504,5460.0
2022-07-05 09:30:00,117.25,118.01,115.19,115.19,8266.0,101.0079,101.6626,99.2333,99.2333,8266.0
2022-07-05 09:40:00,115.07,117.57,115.07,116.63,5806.0,99.1299,101.2836,99.1299,100.4738,5806.0
2022-07-05 09:50:00,116.0,116.21,115.55,115.66,1415.0,99.9311,100.112,99.5434,99.6382,1415.0
2022-07-05 10:00:00,115.6,115.87,114.26,114.36,6655.0,99.5865,99.8191,98.4321,98.5182,6655.0
2022-07-05 10:10:00,114.65,115.24,114.42,115.1,4696.0,98.7681,99.2763,98.5699,99.1557,4696.0
2022-07-05 10:20:00,114.97,115.24,113.95,113.95,5070.0,99.0437,99.2763,98.165,98.165,5070.0
2022-07-05 10:30:00,113.98,115.37,113.89,115.31,1800.0,98.1909,99.3883,98.1133,99.3366,1800.0
2022-07-05 10:40:00,115.26,115.26,114.22,114.25,2314.0,99.2936,99.2936,98.3976,98.4235,2314.0
2022-07-05 10:50:00,113.98,114.02,113.0,113.34,16509.0,98.1909,98.2253,97.3466,97.6395,16509.0
2022-07-05 11:00:00,113.11,113.11,112.45,112.8,2499.0,97.4414,97.4414,96.8728,97.1743,2499.0
2022-07-05 11:10:00,112.97,113.42,112.57,113.26,1812.0,97.3208,97.7085,96.9762,97.5706,1812.0
2022-07-05 11:20:00,113.21,113.39,112.45,112.51,2209.0,97.5275,97.6826,96.8728,96.9245,2209.0
2022-07-05 11:30:00,112.41,112.88,111.77,111.77,2484.0,96.8384,97.2433,96.287,96.287,2484.0
2022-07-05 11:40:00,111.87,112.47,111.87,112.25,3285.0,96.3732,96.89,96.3732,96.7005,3285.0
2022-07-05 11:50:00,112.22,112.99,112.12,112.55,15559.0,96.6747,97.338,96.5885,96.959,15559.0
2022-07-05 12:00:00,112.47,112.86,112.15,112.86,2200.0,96.89,97.226,96.6144,97.226,2200.0
2022-07-05 12:10:00,112.81,112.97,112.59,112.73,1456.0,97.183,97.3208,96.9934,97.114,1456.0
2022-07-05 12:20:00,112.74,113.0,112.5,112.5,2300.0,97.1226,97.3466,96.9159,96.9159,2300.0
2022-07-05 12:30:00,112.84,113.37,112.84,113.37,3075.0,97.2088,97.6654,97.2088,97.6654,3075.0
2022-07-05 12:40:00,113.3,113.33,112.14,112.23,9583.0,97.6051,97.6309,96.6058,96.6833,9583.0
2022-07-05 12:50:00,112.02,112.11,111.72,111.82,1600.0,96.5024,96.5799,96.2439,96.3301,1600.0
2022-07-05 13:00:00,111.68,111.68,111.18,111.45,3190.0,96.2095,96.2095,95.7787,96.0113,3190.0
2022-07-05 13:10:00,111.28,111.86,111.28,111.64,2526.0,95.8649,96.3645,95.8649,96.175,2526.0
2022-07-05 13:20:00,111.68,112.36,111.68,112.24,4610.0,96.2095,96.7953,96.2095,96.6919,4610.0
2022-07-05 13:30:00,112.01,112.31,111.77,111.97,1578.0,96.4938,96.7522,96.287,96.4593,1578.0
2022-07-05 13:40:00,111.87,111.87,111.06,111.24,3920.0,96.3732,96.3732,95.6754,95.8304,3920.0
2022-07-05 13:50:00,111.74,111.8,111.38,111.46,2105.0,96.2612,96.3129,95.951,96.02,2105.0
2022-07-05 14:00:00,111.33,111.98,111.3,111.91,1600.0,95.908,96.4679,95.8821,96.4076,1600.0
2022-07-05 14:10:00,112.26,112.34,111.95,112.34,3354.0,96.7091,96.7781,96.4421,96.7781,3354.0
2022-07-05 14:20:00,112.29,112.72,112.08,112.72,5841.0,96.735,97.1054,96.5541,97.1054,5841.0
2022-07-05 14:30:00,112.76,112.92,112.5,112.54,1800.0,97.1399,97.2777,96.9159,96.9504,1800.0
2022-07-05 14:40:00,112.54,112.54,112.25,112.43,1600.0,96.9504,96.9504,96.7005,96.8556,1600.0
2022-07-05 14:50:00,112.62,112.64,112.38,112.47,1400.0,97.0193,97.0365,96.8125,96.89,1400.0
2022-07-05 15:00:00,112.38,113.12,112.37,112.94,1706.0,96.8125,97.45,96.8039,97.2949,1706.0
2022-07-05 15:10:00,112.86,113.24,112.75,112.87,2600.0,97.226,97.5534,97.1313,97.2346,2600.0
2022-07-05 15:20:00,112.92,113.46,112.92,113.3,3492.0,97.2777,97.7429,97.2777,97.6051,3492.0
2022-07-05 15:30:00,113.19,113.31,112.83,113.3,2400.0,97.5103,97.6137,97.2002,97.6051,2400.0
2022-07-05 15:40:00,113.25,114.07,113.25,114.05,4236.0,97.562,98.2684,97.562,98.2512,4236.0
2022-07-05 15:50:00,114.21,114.29,113.79,114.05,7781.0,98.389,98.4579,98.0272,98.2512,7781.0
2022-07-06 09:30:00,111.89,114.68,111.63,114.67,4350.0,96.3904,98.7939,96.1664,98.7853,4350.0
2022-07-06 09:40:00,112.9,113.39,111.81,111.81,1100.0,97.2605,97.6826,96.3215,96.3215,1100.0
2022-07-06 09:50:00,111.5,111.87,110.66,110.86,4835.0,96.0544,96.3732,95.3308,95.5031,4835.0
2022-07-06 10:00:00,111.07,111.08,109.82,110.05,5198.0,95.684,95.6926,94.6071,94.8053,5198.0
2022-07-06 10:10:00,109.51,109.77,107.95,108.22,4931.0,94.3401,94.5641,92.9962,93.2288,4931.0
2022-07-06 10:20:00,108.24,109.22,108.17,109.05,3405.0,93.246,94.0903,93.1857,93.9438,3405.0
2022-07-06 10:30:00,109.17,109.17,107.6,107.6,9829.0,94.0472,94.0472,92.6947,92.6947,9829.0
2022-07-06 10:40:00,107.53,107.53,107.14,107.18,7488.0,92.6344,92.6344,92.2984,92.3328,7488.0
2022-07-06 10:50:00,107.05,107.49,106.8,107.1,9202.0,92.2209,92.5999,92.0055,92.2639,9202.0
2022-07-06 11:00:00,107.06,107.11,106.25,106.75,6258.0,92.2295,92.2725,91.5317,91.9624,6258.0
2022-07-06 11:10:00,106.9,107.5,106.48,107.26,4229.0,92.0916,92.6085,91.7298,92.4018,4229.0
2022-07-06 11:20:00,107.07,107.5,106.8,107.16,6530.0,92.2381,92.6085,92.0055,92.3156,6530.0
2022-07-06 11:30:00,107.61,107.78,107.36,107.36,3306.0,92.7033,92.8497,92.4879,92.4879,3306.0
2022-07-06 11:40:00,107.35,108.39,107.35,108.26,5036.0,92.4793,93.3752,92.4793,93.2632,5036.0
2022-07-06 11:50:00,107.92,108.08,107.72,108.08,4521.0,92.9703,93.1082,92.798,93.1082,4521.0
2022-07-06 12:00:00,108.1,108.23,107.74,107.8,2201.0,93.1254,93.2374,92.8153,92.867,2201.0
2022-07-06 12:10:00,107.98,108.46,107.98,108.46,3174.0,93.022,93.4355,93.022,93.4355,3174.0
2022-07-06 12:20:00,108.42,108.5,108.2,108.44,2345.0,93.4011,93.47,93.2116,93.4183,2345.0
2022-07-06 12:30:00,108.54,108.91,108.5,108.91,2261.0,93.5045,93.8232,93.47,93.8232,2261.0
2022-07-06 12:40:00,108.96,108.96,108.16,108.33,2575.0,93.8663,93.8663,93.1771,93.3235,2575.0
2022-07-06 12:50:00,108.46,108.84,108.43,108.77,2034.0,93.4355,93.7629,93.4097,93.7026,2034.0
2022-07-06 13:00:00,109.1,109.85,109.1,109.85,2946.0,93.9869,94.633,93.9869,94.633,2946.0
2022-07-06 13:10:00,109.77,109.88,109.59,109.81,1526.0,94.5641,94.6588,94.409,94.5985,1526.0
2022-07-06 13:20:00,109.72,109.72,109.31,109.52,2346.0,94.521,94.521,94.1678,94.3487,2346.0
2022-07-06 13:30:00,109.72,110.05,109.58,110.01,2161.0,94.521,94.8053,94.4004,94.7708,2161.0
2022-07-06 13:40:00,110.02,110.5,109.8,110.41,2106.0,94.7794,95.1929,94.5899,95.1154,2106.0
2022-07-06 13:50:00,110.26,110.64,110.25,110.56,1317.0,94.9862,95.3136,94.9776,95.2446,1317.0
2022-07-06 14:00:00,110.65,111.38,110.32,110.93,5205.0,95.3222,95.951,95.0379,95.5634,5205.0
2022-07-06 14:10:00,110.97,110.97,110.21,110.26,3857.0,95.5978,95.5978,94.9431,94.9862,3857.0
2022-07-06 14:20:00,110.27,110.27,109.67,110.15,3700.0,94.9948,94.9948,94.4779,94.8914,3700.0
2022-07-06 14:30:00,110.26,110.31,109.8,110.07,5804.0,94.9862,95.0293,94.5899,94.8225,5804.0
2022-07-06 14:40:00,110.09,110.83,110.09,110.65,3721.0,94.8397,95.4772,94.8397,95.3222,3721.0
2022-07-06 14:50:00,109.99,110.39,109.61,110.39,4083.0,94.7536,95.0982,94.4262,95.0982,4083.0
2022-07-06 15:00:00,110.29,110.29,109.64,109.76,2026.0,95.012,95.012,94.4521,94.5555,2026.0
2022-07-06 15:10:00,110.26,110.26,109.91,110.04,1039.0,94.9862,94.9862,94.6847,94.7967,1039.0
2022-07-06 15:20:00,110.21,110.63,110.09,110.58,4850.0,94.9431,95.3049,94.8397,95.2619,4850.0
2022-07-06 15:30:00,110.42,111.0,110.34,110.67,4390.0,95.124,95.6237,95.0551,95.3394,4390.0
2022-07-06 15:40:00,110.65,110.9,110.43,110.66,2600.0,95.3222,95.5375,95.1326,95.3308,2600.0
2022-07-06 15:50:00,110.55,110.65,110.09,110.26,11913.0,95.236,95.3222,94.8397,94.9862,11913.0
2022-07-07 09:30:00,114.62,115.91,114.39,115.12,14479.0,98.7422,99.8535,98.5441,99.173,14479.0
2022-07-07 09:40:00,115.18,116.29,114.72,116.29,4323.0,99.2246,100.1809,98.8284,100.1809,4323.0
2022-07-07 09:50:00,116.31,116.78,116.15,116.66,4721.0,100.1981,100.603,100.0603,100.4996,4721.0
2022-07-07 10:00:00,116.47,116.47,115.4,115.4,2100.0,100.3359,100.3359,99.4142,99.4142,2100.0
2022-07-07 10:10:00,115.63,116.87,115.63,115.7,4601.0,99.6123,100.6805,99.6123,99.6726,4601.0
2022-07-07 10:20:00,115.77,115.95,115.27,115.95,2939.0,99.7329,99.888,99.3022,99.888,2939.0
2022-07-07 10:30:00,116.56,117.78,116.56,116.6,4736.0,100.4135,101.4645,100.4135,100.4479,4736.0
2022-07-07 10:40:00,116.54,116.79,115.78,116.78,4873.0,100.3963,100.6116,99.7415,100.603,4873.0
2022-07-07 10:50:00,116.3,117.28,115.83,115.95,2798.0,100.1895,101.0337,99.7846,99.888,2798.0
2022-07-07 11:00:00,115.62,116.07,115.38,115.6,4625.0,99.6037,99.9914,99.3969,99.5865,4625.0
2022-07-07 11:10:00,115.46,115.74,115.16,115.69,2875.0,99.4659,99.7071,99.2074,99.664,2875.0
2022-07-07 11:20:00,115.94,116.73,115.78,116.73,5353.0,99.8794,100.5599,99.7415,100.5599,5353.0
2022-07-07 11:30:00,116.8,116.94,116.33,116.38,4241.0,100.6202,100.7408,100.2153,100.2584,4241.0
2022-07-07 11:40:00,116.38,117.09,116.36,116.74,11143.0,100.2584,100.8701,100.2412,100.5685,11143.0
2022-07-07 11:50:00,116.8,116.8,116.22,116.47,2154.0,100.6202,100.6202,100.1206,100.3359,2154.0
2022-07-07 12:00:00,116.61,117.35,116.61,117.06,1502.0,100.4566,101.094,100.4566,100.8442,1502.0
2022-07-07 12:10:00,116.86,117.03,116.72,116.96,2589.0,100.6719,100.8184,100.5513,100.7581,2589.0
2022-07-07 12:20:00,116.91,116.91,116.71,116.71,1891.0,100.715,100.715,100.5427,100.5427,1891.0
2022-07-07 12:30:00,116.76,116.79,116.65,116.74,2767.0,100.5858,100.6116,100.491,100.5685,2767.0
2022-07-07 12:40:00,116.85,116.85,116.66,116.68,890.0,100.6633,100.6633,100.4996,100.5169,890.0
2022-07-07 12:50:00,116.49,117.03,116.48,117.03,3663.0,100.3532,100.8184,100.3446,100.8184,3663.0
2022-07-07 13:00:00,117.06,117.06,116.8,116.8,1022.0,100.8442,100.8442,100.6202,100.6202,1022.0
2022-07-07 13:10:00,117.07,117.28,116.9,116.9,1144.0,100.8528,101.0337,100.7064,100.7064,1144.0
2022-07-07 13:20:00,116.68,116.68,116.43,116.43,2206.0,100.5169,100.5169,100.3015,100.3015,2206.0
2022-07-07 13:30:00,116.38,116.59,116.27,116.52,1880.0,100.2584,100.4393,100.1637,100.379,1880.0
2022-07-07 13:40:00,116.59,116.71,116.33,116.33,3188.0,100.4393,100.5427,100.2153,100.2153,3188.0
2022-07-07 13:50:00,116.23,116.62,116.23,116.5,3640.0,100.1292,100.4652,100.1292,100.3618,3640.0
2022-07-07 14:00:00,116.55,116.98,116.55,116.98,1796.0,100.4049,100.7753,100.4049,100.7753,1796.0
2022-07-07 14:10:00,116.99,117.0,116.73,116.93,1750.0,100.7839,100.7925,100.5599,100.7322,1750.0
2022-07-07 14:20:00,117.0,117.0,116.56,116.56,2164.0,100.7925,100.7925,100.4135,100.4135,2164.0
2022-07-07 14:30:00,116.53,117.02,116.5,117.02,1800.0,100.3876,100.8098,100.3618,100.8098,1800.0
2022-07-07 14:40:00,116.96,116.96,116.54,116.68,1400.0,100.7581,100.7581,100.3963,100.5169,1400.0
2022-07-07 14:50:00,116.69,117.51,116.66,117.43,3350.0,100.5255,101.2319,100.4996,101.163,3350.0
2022-07-07 15:00:00,117.52,117.9,117.35,117.37,2359.0,101.2405,101.5679,101.094,101.1113,2359.0
2022-07-07 15:10:00,117.43,117.58,117.28,117.44,2502.0,101.163,101.2922,101.0337,101.1716,2502.0
2022-07-07 15:20:00,117.36,117.39,117.11,117.14,1611.0,101.1027,101.1285,100.8873,100.9131,1611.0
2022-07-07 15:30:00,117.11,117.26,116.72,116.92,4290.0,100.8873,101.0165,100.5513,100.7236,4290.0
2022-07-07 15:40:00,116.89,117.18,116.68,116.73,4220.0,100.6978,100.9476,100.5169,100.5599,4220.0
2022-07-07 15:50:00,116.75,116.79,116.29,116.3,8898.0,100.5772,100.6116,100.1809,100.1895,8898.0
2022-07-08 09:30:00,118.49,118.49,114.06,114.95,12816.0,102.0761,102.0761,98.2598,99.0265,12816.0
2022-07-08 09:40:00,115.47,115.9,114.67,114.94,1728.0,99.4745,99.8449,98.7853,99.0179,1728.0
2022-07-08 09:50:00,114.33,115.14,114.33,114.95,1410.0,98.4924,99.1902,98.4924,99.0265,1410.0
2022-07-08 10:00:00,114.55,114.55,114.11,114.19,1600.0,98.6819,98.6819,98.3029,98.3718,1600.0
2022-07-08 10:10:00,114.0,114.73,113.98,114.55,2560.0,98.2081,98.837,98.1909,98.6819,2560.0
2022-07-08 10:20:00,114.17,116.13,114.17,116.12,3243.0,98.3546,100.043,98.3546,100.0344,3243.0
2022-07-08 10:30:00,115.88,115.99,115.38,115.92,1300.0,99.8277,99.9224,99.3969,99.8621,1300.0
2022-07-08 10:40:00,115.56,116.87,115.56,116.87,1637.0,99.552,100.6805,99.552,100.6805,1637.0
2022-07-08 10:50:00,116.84,116.84,115.96,116.46,1359.0,100.6547,100.6547,99.8966,100.3273,1359.0
2022-07-08 11:00:00,116.23,116.23,115.57,116.03,1031.0,100.1292,100.1292,99.5606,99.9569,1031.0
2022-07-08 11:10:00,116.11,116.14,115.95,116.07,2890.0,100.0258,100.0517,99.888,99.9914,2890.0
2022-07-08 11:20:00,116.23,116.81,116.23,116.6,2990.0,100.1292,100.6288,100.1292,100.4479,2990.0
2022-07-08 11:30:00,116.64,116.75,116.42,116.49,1736.0,100.4824,100.5772,100.2929,100.3532,1736.0
2022-07-08 11:40:00,116.44,116.44,115.83,115.97,1418.0,100.3101,100.3101,99.7846,99.9052,1418.0
2022-07-08 11:50:00,116.06,116.06,116.06,116.06,200.0,99.9827,99.9827,99.9827,99.9827,200.0
2022-07-08 12:00:00,116.46,116.71,116.33,116.38,2349.0,100.3273,100.5427,100.2153,100.2584,2349.0
2022-07-08 12:10:00,116.4,116.74,116.4,116.69,500.0,100.2756,100.5685,100.2756,100.5255,500.0
2022-07-08 12:20:00,116.72,116.84,116.3,116.3,900.0,100.5513,100.6547,100.1895,100.1895,900.0
2022-07-08 12:30:00,116.38,116.38,115.46,115.8,3254.0,100.2584,100.2584,99.4659,99.7588,3254.0
2022-07-08 12:40:00,115.69,115.71,115.69,115.71,500.0,99.664,99.6812,99.664,99.6812,500.0
2022-07-08 12:50:00,115.94,115.98,115.5,115.5,667.0,99.8794,99.9138,99.5003,99.5003,667.0
2022-07-08 13:00:00,115.46,115.46,115.3,115.46,500.0,99.4659,99.4659,99.328,99.4659,500.0
2022-07-08 13:10:00,115.46,115.77,115.27,115.27,900.0,99.4659,99.7329,99.3022,99.3022,900.0
2022-07-08 13:20:00,115.42,115.56,115.42,115.56,900.0,99.4314,99.552,99.4314,99.552,900.0
2022-07-08 13:30:00,115.89,115.89,115.8,115.8,300.0,99.8363,99.8363,99.7588,99.7588,300.0
2022-07-08 13:40:00,115.95,116.09,115.95,116.04,1143.0,99.888,100.0086,99.888,99.9655,1143.0
2022-07-08 13:50:00,116.16,116.23,116.16,116.19,300.0,100.0689,100.1292,100.0689,100.0947,300.0
2022-07-08 14:00:00,116.05,116.24,116.05,116.24,200.0,99.9741,100.1378,99.9741,100.1378,200.0
2022-07-08 14:10:00,116.27,116.35,116.08,116.26,1000.0,100.1637,100.2326,100.0,100.155,1000.0
2022-07-08 14:20:00,116.06,116.68,116.06,116.68,1620.0,99.9827,100.5169,99.9827,100.5169,1620.0
2022-07-08 14:30:00,116.8,116.83,116.78,116.83,500.0,100.6202,100.6461,100.603,100.6461,500.0
2022-07-08 14:40:00,116.77,116.77,116.72,116.72,500.0,100.5944,100.5944,100.5513,100.5513,500.0
2022-07-08 14:50:00,116.7,116.71,116.58,116.66,600.0,100.5341,100.5427,100.4307,100.4996,600.0
2022-07-08 15:00:00,116.7,117.12,116.7,116.75,1398.0,100.5341,100.8959,100.5341,100.5772,1398.0
2022-07-08 15:10:00,116.71,116.71,116.64,116.64,258.0,100.5427,100.5427,100.4824,100.4824,258.0
2022-07-08 15:20:00,116.67,117.05,116.66,117.05,2066.0,100.5082,100.8356,100.4996,100.8356,2066.0
2022-07-08 15:30:00,117.14,117.14,116.63,116.79,1933.0,100.9131,100.9131,100.4738,100.6116,1933.0
2022-07-08 15:40:00,116.82,116.91,116.53,116.55,600.0,100.6375,100.715,100.3876,100.4049,600.0
2022-07-08 15:50:00,116.6,116.64,116.35,116.36,2665.0,100.4479,100.4824,100.2326,100.2412,2665.0
2022-07-11 09:30:00,114.4,116.0,114.28,114.98,2679.0,98.5527,99.9311,98.4493,99.0524,2679.0
2022-07-11 09:40:00,114.82,115.0,113.43,113.43,2917.0,98.9145,99.0696,97.7171,97.7171,2917.0
2022-07-11 09:50:00,114.1,115.56,114.1,115.56,700.0,98.2943,99.552,98.2943,99.552,700.0
2022-07-11 10:00:00,115.49,115.49,113.85,113.85,1100.0,99.4917,99.4917,98.0789,98.0789,1100.0
2022-07-11 10:10:00,114.01,114.01,112.76,112.76,900.0,98.2167,98.2167,97.1399,97.1399,900.0
2022-07-11 10:20:00,112.52,112.84,112.29,112.29,1318.0,96.9331,97.2088,96.735,96.735,1318.0
2022-07-11 10:30:00,112.2,112.92,112.2,112.92,1348.0,96.6575,97.2777,96.6575,97.2777,1348.0
2022-07-11 10:40:00,112.76,113.22,112.76,113.11,476.0,97.1399,97.5362,97.1399,97.4414,476.0
2022-07-11 10:50:00,112.92,112.97,112.88,112.97,1200.0,97.2777,97.3208,97.2433,97.3208,1200.0
2022-07-11 11:00:00,112.19,112.19,112.15,112.15,200.0,96.6488,96.6488,96.6144,96.6144,200.0
2022-07-11 11:10:00,111.89,112.09,111.76,112.0,1200.0,96.3904,96.5627,96.2784,96.4852,1200.0
2022-07-11 11:20:00,111.98,112.39,111.83,112.3,826.0,96.4679,96.8211,96.3387,96.7436,826.0
2022-07-11 11:30:00,112.4,112.74,112.1,112.71,3175.0,96.8297,97.1226,96.5713,97.0968,3175.0
2022-07-11 11:40:00,112.92,112.93,112.71,112.71,3968.0,97.2777,97.2863,97.0968,97.0968,3968.0
2022-07-11 11:50:00,112.81,112.98,112.81,112.93,1856.0,97.183,97.3294,97.183,97.2863,1856.0
2022-07-11 12:00:00,113.08,113.08,112.92,113.06,500.0,97.4155,97.4155,97.2777,97.3983,500.0
2022-07-11 12:10:00,112.86,113.06,112.83,113.06,600.0,97.226,97.3983,97.2002,97.3983,600.0
2022-07-11 12:20:00,112.99,113.1,112.99,113.1,400.0,97.338,97.4328,97.338,97.4328,400.0
2022-07-11 12:30:00,113.46,113.46,113.46,113.46,100.0,97.7429,97.7429,97.7429,97.7429,100.0
2022-07-11 12:40:00,113.74,113.94,113.74,113.87,300.0,97.9841,98.1564,97.9841,98.0961,300.0
2022-07-11 12:50:00,113.6,114.07,113.6,114.03,1100.0,97.8635,98.2684,97.8635,98.2339,1100.0
2022-07-11 13:00:00,114.13,114.44,114.13,114.41,1170.0,98.3201,98.5872,98.3201,98.5613,1170.0
2022-07-11 13:10:00,114.2,114.33,114.14,114.33,626.0,98.3804,98.4924,98.3287,98.4924,626.0
2022-07-11 13:20:00,114.31,114.47,114.26,114.45,700.0,98.4752,98.613,98.4321,98.5958,700.0
2022-07-11 13:30:00,114.38,114.63,114.36,114.43,700.0,98.5355,98.7508,98.5182,98.5785,700.0
2022-07-11 13:40:00,114.39,114.45,114.22,114.22,900.0,98.5441,98.5958,98.3976,98.3976,900.0
2022-07-11 13:50:00,114.15,114.29,114.08,114.29,1086.0,98.3373,98.4579,98.277,98.4579,1086.0
2022-07-11 14:00:00,114.03,114.3,114.03,114.3,500.0,98.2339,98.4665,98.2339,98.4665,500.0
2022-07-11 14:10:00,114.13,114.13,113.82,113.83,900.0,98.3201,98.3201,98.053,98.0617,900.0
2022-07-11 14:20:00,113.63,113.9,113.63,113.9,400.0,97.8894,98.122,97.8894,98.122,400.0
2022-07-11 14:30:00,114.06,114.1,113.88,114.08,864.0,98.2598,98.2943,98.1047,98.277,864.0
2022-07-11 14:40:00,114.24,114.24,114.22,114.22,300.0,98.4149,98.4149,98.3976,98.3976,300.0
2022-07-11 14:50:00,114.32,114.49,114.2,114.29,3826.0,98.4838,98.6302,98.3804,98.4579,3826.0
2022-07-11 15:00:00,114.27,114.61,114.23,114.61,1000.0,98.4407,98.7336,98.4062,98.7336,1000.0
2022-07-11 15:10:00,114.68,114.86,114.47,114.5,2002.0,98.7939,98.949,98.613,98.6388,2002.0
2022-07-11 15:20:00,114.49,114.61,114.35,114.61,1470.0,98.6302,98.7336,98.5096,98.7336,1470.0
2022-07-11 15:30:00,114.52,114.61,114.48,114.51,1000.0,98.6561,98.7336,98.6216,98.6475,1000.0
2022-07-11 15:40:00,114.44,114.44,113.88,114.17,2126.0,98.5872,98.5872,98.1047,98.3546,2126.0
2022-07-11 15:50:00,114.02,114.49,113.99,114.33,3846.0,98.2253,98.6302,98.1995,98.4924,3846.0
2022-07-12 09:30:00,110.34,112.2,109.78,111.56,4500.0,95.0551,96.6575,94.5727,96.1061,4500.0
2022-07-12 09:40:00,111.75,111.92,108.85,108.92,4129.0,96.2698,96.4162,93.7715,93.8318,4129.0
2022-07-12 09:50:00,108.43,109.46,108.35,109.46,1600.0,93.4097,94.297,93.3408,94.297,1600.0
2022-07-12 10:00:00,109.31,109.31,108.05,108.53,3013.0,94.1678,94.1678,93.0823,93.4958,3013.0
2022-07-12 10:10:00,108.54,110.09,108.54,109.75,4918.0,93.5045,94.8397,93.5045,94.5468,4918.0
2022-07-12 10:20:00,109.99,110.2,109.63,109.77,3028.0,94.7536,94.9345,94.4435,94.5641,3028.0
2022-07-12 10:30:00,109.51,110.43,109.4,110.05,6753.0,94.3401,95.1326,94.2453,94.8053,6753.0
2022-07-12 10:40:00,109.74,110.51,109.69,110.33,1500.0,94.5382,95.2016,94.4951,95.0465,1500.0
2022-07-12 10:50:00,109.89,109.89,109.33,109.89,1300.0,94.6674,94.6674,94.185,94.6674,1300.0
2022-07-12 11:00:00,109.57,110.41,109.49,110.41,1916.0,94.3918,95.1154,94.3229,95.1154,1916.0
2022-07-12 11:10:00,110.52,110.81,110.41,110.53,1655.0,95.2102,95.46,95.1154,95.2188,1655.0
2022-07-12 11:20:00,110.52,110.94,110.51,110.77,1300.0,95.2102,95.572,95.2016,95.4255,1300.0
2022-07-12 11:30:00,110.65,110.91,110.65,110.91,400.0,95.3222,95.5461,95.3222,95.5461,400.0
2022-07-12 11:40:00,110.83,110.96,110.59,110.76,993.0,95.4772,95.5892,95.2705,95.4169,993.0
2022-07-12 11:50:00,110.7,111.06,110.7,111.06,800.0,95.3652,95.6754,95.3652,95.6754,800.0
2022-07-12 12:00:00,110.74,110.8,110.52,110.8,532.0,95.3997,95.4514,95.2102,95.4514,532.0
2022-07-12 12:10:00,110.65,111.06,110.42,110.42,600.0,95.3222,95.6754,95.124,95.124,600.0
2022-07-12 12:20:00,110.7,110.81,110.59,110.59,300.0,95.3652,95.46,95.2705,95.2705,300.0
2022-07-12 12:30:00,110.72,110.72,110.44,110.48,800.0,95.3825,95.3825,95.1413,95.1757,800.0
2022-07-12 12:40:00,110.55,110.97,110.55,110.97,700.0,95.236,95.5978,95.236,95.5978,700.0
2022-07-12 12:50:00,110.87,110.87,110.39,110.43,800.0,95.5117,95.5117,95.0982,95.1326,800.0
2022-07-12 13:00:00,110.54,110.74,110.52,110.74,1101.0,95.2274,95.3997,95.2102,95.3997,1101.0
2022-07-12 13:10:00,110.58,110.58,110.54,110.54,200.0,95.2619,95.2619,95.2274,95.2274,200.0
2022-07-12 13:20:00,110.68,110.87,110.61,110.87,300.0,95.348,95.5117,95.2877,95.5117,300.0
2022-07-12 13:30:00,110.88,110.89,110.87,110.89,550.0,95.5203,95.5289,95.5117,95.5289,550.0
2022-07-12 13:40:00,110.84,111.31,110.84,111.24,547.0,95.4858,95.8907,95.4858,95.8304,547.0
2022-07-12 13:50:00,111.13,111.6,111.13,111.6,300.0,95.7357,96.1406,95.7357,96.1406,300.0
2022-07-12 14:00:00,111.56,111.75,111.56,111.62,500.0,96.1061,96.2698,96.1061,96.1578,500.0
2022-07-12 14:10:00,111.53,111.93,111.51,111.93,948.0,96.0803,96.4249,96.063,96.4249,948.0
2022-07-12 14:20:00,111.91,111.91,111.77,111.77,300.0,96.4076,96.4076,96.287,96.287,300.0
2022-07-12 14:30:00,111.98,112.0,111.73,111.73,965.0,96.4679,96.4852,96.2526,96.2526,965.0
2022-07-12 14:40:00,111.7,111.7,111.44,111.44,400.0,96.2267,96.2267,96.0027,96.0027,400.0
2022-07-12 14:50:00,111.33,111.33,111.03,111.04,1005.0,95.908,95.908,95.6495,95.6581,1005.0
2022-07-12 15:00:00,110.83,110.83,110.1,110.12,1067.0,95.4772,95.4772,94.8484,94.8656,1067.0
2022-07-12 15:10:00,110.2,110.48,110.09,110.48,2403.0,94.9345,95.1757,94.8397,95.1757,2403.0
2022-07-12 15:20:00,110.26,110.38,110.11,110.27,2000.0,94.9862,95.0896,94.857,94.9948,2000.0
2022-07-12 15:30:00,110.18,110.51,110.12,110.19,1940.0,94.9173,95.2016,94.8656,94.9259,1940.0
2022-07-12 15:40:00,110.67,110.84,110.5,110.83,2044.0,95.3394,95.4858,95.1929,95.4772,2044.0
2022-07-12 15:50:00,110.67,111.08,110.16,110.37,15823.0,95.3394,95.6926,94.9,95.081,15823.0
2022-07-13 09:30:00,109.03,112.12,109.03,111.64,3254.0,93.9266,96.5885,93.9266,96.175,3254.0
2022-07-13 09:40:00,111.64,112.42,111.52,112.16,2630.0,96.175,96.847,96.0716,96.623,2630.0
2022-07-13 09:50:00,112.44,113.41,112.39,112.85,3100.0,96.8642,97.6998,96.8211,97.2174,3100.0
2022-07-13 10:00:00,112.62,112.62,110.5,110.6,3401.0,97.0193,97.0193,95.1929,95.2791,3401.0
2022-07-13 10:10:00,110.88,111.04,110.23,110.23,2650.0,95.5203,95.6581,94.9603,94.9603,2650.0
2022-07-13 10:20:00,110.17,110.42,110.17,110.42,200.0,94.9087,95.124,94.9087,95.124,200.0
2022-07-13 10:30:00,110.28,110.88,109.76,110.88,1700.0,95.0034,95.5203,94.5555,95.5203,1700.0
2022-07-13 10:40:00,110.99,111.6,110.99,111.6,573.0,95.6151,96.1406,95.6151,96.1406,573.0
2022-07-13 10:50:00,111.72,112.7,111.72,112.69,2103.0,96.2439,97.0882,96.2439,97.0796,2103.0
2022-07-13 11:00:00,112.48,112.95,112.4,112.91,1577.0,96.8987,97.3036,96.8297,97.2691,1577.0
2022-07-13 11:10:00,113.0,113.02,112.17,112.17,4299.0,97.3466,97.3639,96.6316,96.6316,4299.0
2022-07-13 11:20:00,112.32,112.4,111.46,111.67,1300.0,96.7608,96.8297,96.02,96.2009,1300.0
2022-07-13 11:30:00,111.6,111.6,110.8,110.88,3700.0,96.1406,96.1406,95.4514,95.5203,3700.0
2022-07-13 11:40:00,110.6,111.27,110.6,111.27,500.0,95.2791,95.8563,95.2791,95.8563,500.0
2022-07-13 11:50:00,111.29,111.29,110.73,110.84,1323.0,95.8735,95.8735,95.3911,95.4858,1323.0
2022-07-13 12:00:00,110.74,111.01,110.74,111.0,500.0,95.3997,95.6323,95.3997,95.6237,500.0
2022-07-13 12:10:00,110.77,110.77,110.34,110.44,500.0,95.4255,95.4255,95.0551,95.1413,500.0
2022-07-13 12:20:00,110.51,110.85,110.44,110.85,1400.0,95.2016,95.4945,95.1413,95.4945,1400.0
2022-07-13 12:30:00,110.76,111.36,110.76,111.34,500.0,95.4169,95.9338,95.4169,95.9166,500.0
2022-07-13 12:40:00,111.24,111.31,111.08,111.31,900.0,95.8304,95.8907,95.6926,95.8907,900.0
2022-07-13 12:50:00,111.33,111.53,111.33,111.44,500.0,95.908,96.0803,95.908,96.0027,500.0
2022-07-13 13:00:00,111.35,111.35,111.07,111.13,400.0,95.9252,95.9252,95.684,95.7357,400.0
2022-07-13 13:10:00,111.39,111.65,111.34,111.34,600.0,95.9597,96.1836,95.9166,95.9166,600.0
2022-07-13 13:20:00,111.16,111.44,111.08,111.33,1052.0,95.7615,96.0027,95.6926,95.908,1052.0
2022-07-13 13:30:00,111.19,111.87,111.17,111.36,4284.0,95.7874,96.3732,95.7701,95.9338,4284.0
2022-07-13 13:40:00,111.38,111.77,111.33,111.77,936.0,95.951,96.287,95.908,96.287,936.0
2022-07-13 13:50:00,111.78,111.84,111.68,111.83,1810.0,96.2956,96.3473,96.2095,96.3387,1810.0
2022-07-13 14:00:00,111.38,111.61,111.16,111.39,1700.0,95.951,96.1492,95.7615,95.9597,1700.0
2022-07-13 14:10:00,111.29,111.74,111.29,111.58,1600.0,95.8735,96.2612,95.8735,96.1233,1600.0
2022-07-13 14:20:00,111.55,111.87,111.26,111.87,1300.0,96.0975,96.3732,95.8477,96.3732,1300.0
2022-07-13 14:30:00,111.89,112.14,111.89,111.96,800.0,96.3904,96.6058,96.3904,96.4507,800.0
2022-07-13 14:40:00,112.06,112.13,111.9,111.9,935.0,96.5368,96.5971,96.399,96.399,935.0
2022-07-13 14:50:00,111.95,111.95,111.45,111.77,937.0,96.4421,96.4421,96.0113,96.287,937.0
2022-07-13 15:00:00,111.81,111.81,111.44,111.44,1374.0,96.3215,96.3215,96.0027,96.0027,1374.0
2022-07-13 15:10:00,111.33,111.5,111.3,111.48,1824.0,95.908,96.0544,95.8821,96.0372,1824.0
2022-07-13 15:20:00,111.55,111.7,111.37,111.37,4403.0,96.0975,96.2267,95.9424,95.9424,4403.0
2022-07-13 15:30:00,111.32,111.33,110.86,110.99,2093.0,95.8994,95.908,95.5031,95.6151,2093.0
2022-07-13 15:40:00,111.14,111.2,110.82,110.82,1400.0,95.7443,95.796,95.4686,95.4686,1400.0
2022-07-13 15:50:00,110.68,110.74,110.43,110.59,2803.0,95.348,95.3997,95.1326,95.2705,2803.0
2022-07-14 09:30:00,106.05,107.84,105.82,105.95,5920.0,91.3594,92.9014,91.1612,91.2732,5920.0
2022-07-14 09:40:00,105.91,105.91,104.37,104.83,5320.0,91.2388,91.2388,89.9121,90.3084,5320.0
2022-07-14 09:50:00,105.0,106.45,104.99,105.95,1800.0,90.4548,91.704,90.4462,91.2732,1800.0
2022-07-14 10:00:00,105.06,105.08,103.88,103.88,2502.0,90.5065,90.5238,89.49,89.49,2502.0
2022-07-14 10:10:00,103.99,104.25,103.99,104.0,1010.0,89.5847,89.8087,89.5847,89.5934,1010.0
2022-07-14 10:20:00,104.25,104.7,103.86,104.55,6782.0,89.8087,90.1964,89.4728,90.0672,6782.0
2022-07-14 10:30:00,104.51,104.55,103.78,104.55,1820.0,90.0327,90.0672,89.4038,90.0672,1820.0
2022-07-14 10:40:00,104.7,104.7,104.37,104.37,300.0,90.1964,90.1964,89.9121,89.9121,300.0
2022-07-14 10:50:00,104.92,105.27,104.92,104.99,2589.0,90.3859,90.6874,90.3859,90.4462,2589.0
2022-07-14 11:00:00,105.18,105.48,104.71,105.47,700.0,90.6099,90.8683,90.205,90.8597,700.0
2022-07-14 11:10:00,105.14,105.14,104.86,105.09,2900.0,90.5754,90.5754,90.3342,90.5324,2900.0
2022-07-14 11:20:00,104.74,105.11,104.51,104.69,2919.0,90.2309,90.5496,90.0327,90.1878,2919.0
2022-07-14 11:30:00,104.62,104.62,104.1,104.1,1169.0,90.1275,90.1275,89.6795,89.6795,1169.0
2022-07-14 11:40:00,105.3,106.37,105.11,106.37,2350.0,90.7133,91.6351,90.5496,91.6351,2350.0
2022-07-14 11:50:00,106.68,106.68,105.75,105.81,1720.0,91.9021,91.9021,91.1009,91.1526,1720.0
2022-07-14 12:00:00,105.44,105.64,105.34,105.6,1200.0,90.8339,91.0062,90.7477,90.9717,1200.0
2022-07-14 12:10:00,105.5,106.24,105.5,105.93,3123.0,90.8856,91.5231,90.8856,91.256,3123.0
2022-07-14 12:20:00,105.82,105.84,105.06,105.06,1170.0,91.1612,91.1785,90.5065,90.5065,1170.0
2022-07-14 12:30:00,105.12,105.14,104.79,105.14,5660.0,90.5582,90.5754,90.2739,90.5754,5660.0
2022-07-14 12:40:00,105.05,105.18,104.62,104.63,2453.0,90.4979,90.6099,90.1275,90.1361,2453.0
2022-07-14 12:50:00,104.79,104.83,104.66,104.78,903.0,90.2739,90.3084,90.1619,90.2653,903.0
2022-07-14 13:00:00,105.0,105.0,104.9,104.94,900.0,90.4548,90.4548,90.3687,90.4031,900.0
2022-07-14 13:10:00,104.79,106.18,104.79,106.18,3467.0,90.2739,91.4714,90.2739,91.4714,3467.0
2022-07-14 13:20:00,106.31,106.42,106.12,106.12,2931.0,91.5834,91.6781,91.4197,91.4197,2931.0
2022-07-14 13:30:00,105.92,105.95,105.76,105.95,628.0,91.2474,91.2732,91.1096,91.2732,628.0
2022-07-14 13:40:00,105.83,105.83,105.78,105.81,300.0,91.1699,91.1699,91.1268,91.1526,300.0
2022-07-14 13:50:00,105.78,105.9,105.53,105.9,701.0,91.1268,91.2302,90.9114,91.2302,701.0
2022-07-14 14:00:00,106.0,106.02,105.78,105.95,1100.0,91.3163,91.3335,91.1268,91.2732,1100.0
2022-07-14 14:10:00,105.66,105.76,105.66,105.76,300.0,91.0234,91.1096,91.0234,91.1096,300.0
2022-07-14 14:20:00,106.36,106.41,106.0,106.06,817.0,91.6264,91.6695,91.3163,91.368,817.0
2022-07-14 14:30:00,106.09,106.49,106.09,106.48,1100.0,91.3938,91.7384,91.3938,91.7298,1100.0
2022-07-14 14:40:00,106.45,106.5,106.07,106.5,1001.0,91.704,91.747,91.3766,91.747,1001.0
2022-07-14 14:50:00,106.32,106.53,106.28,106.53,600.0,91.592,91.7729,91.5575,91.7729,600.0
2022-07-14 15:00:00,106.62,106.62,106.31,106.31,1700.0,91.8504,91.8504,91.5834,91.5834,1700.0
2022-07-14 15:10:00,106.36,107.13,106.26,107.02,2360.0,91.6264,92.2898,91.5403,92.195,2360.0
2022-07-14 15:20:00,107.14,107.29,107.08,107.29,1200.0,92.2984,92.4276,92.2467,92.4276,1200.0
2022-07-14 15:30:00,107.33,107.33,106.88,107.04,2400.0,92.4621,92.4621,92.0744,92.2122,2400.0
2022-07-14 15:40:00,107.0,107.03,106.75,107.03,3800.0,92.1778,92.2036,91.9624,92.2036,3800.0
2022-07-14 15:50:00,106.96,107.25,106.54,106.75,15324.0,92.1433,92.3932,91.7815,91.9624,15324.0
2022-07-15 09:30:00,109.35,109.4,107.2,107.81,7606.0,94.2022,94.2453,92.3501,92.8756,7606.0
2022-07-15 09:40:00,107.36,108.65,107.36,108.65,4339.0,92.4879,93.5992,92.4879,93.5992,4339.0
2022-07-15 09:50:00,108.23,108.39,107.57,108.39,2611.0,93.2374,93.3752,92.6688,93.3752,2611.0
2022-07-15 10:00:00,109.0,109.0,108.46,108.6,2877.0,93.9007,93.9007,93.4355,93.5561,2877.0
2022-07-15 10:10:00,108.55,108.88,108.49,108.56,2500.0,93.5131,93.7974,93.4614,93.5217,2500.0
2022-07-15 10:20:00,108.62,109.75,108.53,109.73,4310.0,93.5734,94.5468,93.4958,94.5296,4310.0
2022-07-15 10:30:00,109.73,109.73,108.91,108.94,2892.0,94.5296,94.5296,93.8232,93.849,2892.0
2022-07-15 10:40:00,109.0,109.0,108.29,108.29,1000.0,93.9007,93.9007,93.2891,93.2891,1000.0
2022-07-15 10:50:00,108.37,108.83,108.36,108.79,1200.0,93.358,93.7543,93.3494,93.7198,1200.0
2022-07-15 11:00:00,108.71,108.82,108.7,108.81,500.0,93.6509,93.7457,93.6423,93.7371,500.0
2022-07-15 11:10:00,108.77,108.77,108.29,108.67,500.0,93.7026,93.7026,93.2891,93.6164,500.0
2022-07-15 11:20:00,108.66,108.66,108.22,108.66,500.0,93.6078,93.6078,93.2288,93.6078,500.0
2022-07-15 11:30:00,108.85,108.85,108.34,108.41,701.0,93.7715,93.7715,93.3322,93.3925,701.0
2022-07-15 11:40:00,108.31,108.31,108.21,108.21,200.0,93.3063,93.3063,93.2202,93.2202,200.0
2022-07-15 11:50:00,108.09,108.13,107.88,108.13,700.0,93.1168,93.1512,92.9359,93.1512,700.0
2022-07-15 12:00:00,108.02,108.02,107.7,107.73,600.0,93.0565,93.0565,92.7808,92.8067,600.0
2022-07-15 12:10:00,107.58,108.12,107.58,108.12,1207.0,92.6774,93.1426,92.6774,93.1426,1207.0
2022-07-15 12:20:00,108.13,108.13,107.82,107.82,800.0,93.1512,93.1512,92.8842,92.8842,800.0
2022-07-15 12:30:00,107.85,107.85,107.43,107.49,2426.0,92.91,92.91,92.5482,92.5999,2426.0
2022-07-15 12:40:00,107.49,107.92,107.49,107.87,1937.0,92.5999,92.9703,92.5999,92.9273,1937.0
2022-07-15 12:50:00,107.93,107.93,107.83,107.87,300.0,92.979,92.979,92.8928,92.9273,300.0
2022-07-15 13:00:00,107.95,108.61,107.95,108.45,1493.0,92.9962,93.5648,92.9962,93.4269,1493.0
2022-07-15 13:10:00,108.39,108.39,108.39,108.39,100.0,93.3752,93.3752,93.3752,93.3752,100.0
2022-07-15 13:20:00,108.52,108.65,108.51,108.61,1300.0,93.4872,93.5992,93.4786,93.5648,1300.0
2022-07-15 13:30:00,108.65,108.65,108.21,108.35,1426.0,93.5992,93.5992,93.2202,93.3408,1426.0
2022-07-15 13:40:00,108.18,108.18,107.94,108.06,1949.0,93.1943,93.1943,92.9876,93.0909,1949.0
2022-07-15 13:50:00,108.2,108.28,107.91,108.04,700.0,93.2116,93.2805,92.9617,93.0737,700.0
2022-07-15 14:00:00,108.09,108.24,108.06,108.24,600.0,93.1168,93.246,93.0909,93.246,600.0
2022-07-15 14:10:00,108.36,108.61,108.36,108.54,1263.0,93.3494,93.5648,93.3494,93.5045,1263.0
2022-07-15 14:20:00,108.45,108.45,108.31,108.44,530.0,93.4269,93.4269,93.3063,93.4183,530.0
2022-07-15 14:30:00,108.32,108.55,108.3,108.55,576.0,93.3149,93.5131,93.2977,93.5131,576.0
2022-07-15 14:40:00,108.62,109.0,108.61,108.95,824.0,93.5734,93.9007,93.5648,93.8577,824.0
2022-07-15 14:50:00,108.86,108.9,108.71,108.74,900.0,93.7801,93.8146,93.6509,93.6767,900.0
2022-07-15 15:00:00,108.65,108.8,108.64,108.65,1364.0,93.5992,93.7284,93.5906,93.5992,1364.0
2022-07-15 15:10:00,108.58,108.62,108.46,108.46,1100.0,93.5389,93.5734,93.4355,93.4355,1100.0
2022-07-15 15:20:00,108.51,108.73,108.51,108.62,2208.0,93.4786,93.6681,93.4786,93.5734,2208.0
2022-07-15 15:30:00,108.7,108.7,108.47,108.62,1600.0,93.6423,93.6423,93.4442,93.5734,1600.0
2022-07-15 15:40:00,108.55,108.88,108.45,108.45,3316.0,93.5131,93.7974,93.4269,93.4269,3316.0
2022-07-15 15:50:00,108.45,109.14,108.42,109.14,6139.0,93.4269,94.0213,93.4011,94.0213,6139.0
2022-07-18 09:30:00,112.99,114.01,112.18,114.01,4700.0,97.338,98.2167,96.6402,98.2167,4700.0
2022-07-18 09:40:00,114.11,114.11,112.65,113.17,2972.0,98.3029,98.3029,97.0451,97.4931,2972.0
2022-07-18 09:50:00,113.24,114.19,113.24,114.11,4712.0,97.5534,98.3718,97.5534,98.3029,4712.0
2022-07-18 10:00:00,114.01,114.01,113.48,113.5,1300.0,98.2167,98.2167,97.7601,97.7774,1300.0
2022-07-18 10:10:00,113.75,114.16,112.88,114.01,1784.0,97.9927,98.3459,97.2433,98.2167,1784.0
2022-07-18 10:20:00,113.81,114.04,113.07,113.07,1300.0,98.0444,98.2426,97.4069,97.4069,1300.0
2022-07-18 10:30:00,113.12,113.39,113.12,113.39,200.0,97.45,97.6826,97.45,97.6826,200.0
2022-07-18 10:40:00,113.89,114.35,113.86,113.98,3606.0,98.1133,98.5096,98.0875,98.1909,3606.0
2022-07-18 10:50:00,114.02,114.04,113.68,113.89,1000.0,98.2253,98.2426,97.9324,98.1133,1000.0
2022-07-18 11:00:00,113.76,113.81,113.14,113.14,2472.0,98.0014,98.0444,97.4672,97.4672,2472.0
2022-07-18 11:10:00,113.16,113.63,113.16,113.6,5419.0,97.4845,97.8894,97.4845,97.8635,5419.0
2022-07-18 11:20:00,113.54,113.86,113.54,113.55,2695.0,97.8118,98.0875,97.8118,97.8204,2695.0
2022-07-18 11:30:00,113.71,113.79,113.63,113.78,700.0,97.9583,98.0272,97.8894,98.0186,700.0
2022-07-18 11:40:00,113.91,114.0,113.88,113.88,300.0,98.1306,98.2081,98.1047,98.1047,300.0
2022-07-18 11:50:00,113.66,113.98,113.58,113.98,1300.0,97.9152,98.1909,97.8463,98.1909,1300.0
2022-07-18 12:00:00,114.01,114.07,113.53,113.59,938.0,98.2167,98.2684,97.8032,97.8549,938.0
2022-07-18 12:10:00,113.57,113.57,113.18,113.18,1418.0,97.8377,97.8377,97.5017,97.5017,1418.0
2022-07-18 12:20:00,113.11,113.15,113.08,113.1,400.0,97.4414,97.4759,97.4155,97.4328,400.0
2022-07-18 12:30:00,113.01,113.02,112.9,112.95,1098.0,97.3552,97.3639,97.2605,97.3036,1098.0
2022-07-18 12:40:00,112.96,112.96,112.87,112.94,1100.0,97.3122,97.3122,97.2346,97.2949,1100.0
2022-07-18 12:50:00,112.99,113.05,112.81,112.96,800.0,97.338,97.3897,97.183,97.3122,800.0
2022-07-18 13:00:00,112.94,113.35,112.94,113.35,300.0,97.2949,97.6481,97.2949,97.6481,300.0
2022-07-18 13:10:00,113.53,113.64,113.47,113.62,900.0,97.8032,97.898,97.7515,97.8807,900.0
2022-07-18 13:20:00,113.79,113.91,113.73,113.88,1024.0,98.0272,98.1306,97.9755,98.1047,1024.0
2022-07-18 13:30:00,114.18,114.18,113.66,113.66,500.0,98.3632,98.3632,97.9152,97.9152,500.0
2022-07-18 13:40:00,113.92,113.92,113.26,113.26,505.0,98.1392,98.1392,97.5706,97.5706,505.0
2022-07-18 13:50:00,113.21,113.27,113.0,113.0,2729.0,97.5275,97.5792,97.3466,97.3466,2729.0
2022-07-18 14:00:00,112.75,112.79,112.5,112.66,2800.0,97.1313,97.1657,96.9159,97.0537,2800.0
2022-07-18 14:10:00,112.72,112.72,112.44,112.6,815.0,97.1054,97.1054,96.8642,97.002,815.0
2022-07-18 14:20:00,112.58,112.71,112.45,112.45,1113.0,96.9848,97.0968,96.8728,96.8728,1113.0
2022-07-18 14:30:00,112.62,112.92,112.62,112.92,601.0,97.0193,97.2777,97.0193,97.2777,601.0
2022-07-18 14:40:00,113.0,113.0,112.72,112.72,400.0,97.3466,97.3466,97.1054,97.1054,400.0
2022-07-18 14:50:00,112.66,112.67,112.57,112.57,400.0,97.0537,97.0623,96.9762,96.9762,400.0
2022-07-18 15:00:00,112.54,112.95,112.54,112.78,1592.0,96.9504,97.3036,96.9504,97.1571,1592.0
2022-07-18 15:10:00,112.79,112.87,112.62,112.87,300.0,97.1657,97.2346,97.0193,97.2346,300.0
2022-07-18 15:20:00,112.84,112.84,112.62,112.62,900.0,97.2088,97.2088,97.0193,97.0193,900.0
2022-07-18 15:30:00,112.14,112.14,111.91,111.91,1300.0,96.6058,96.6058,96.4076,96.4076,1300.0
2022-07-18 15:40:00,112.21,112.21,111.83,111.83,1400.0,96.6661,96.6661,96.3387,96.3387,1400.0
2022-07-18 15:50:00,112.02,112.66,112.02,112.6,5680.0,96.5024,97.0537,96.5024,97.002,5680.0
2022-07-19 09:30:00,112.2,114.49,112.03,114.49,1155.0,96.6575,98.6302,96.511,98.6302,1155.0
2022-07-19 09:40:00,114.7,114.75,113.71,113.71,850.0,98.8111,98.8542,97.9583,97.9583,850.0
2022-07-19 09:50:00,114.16,114.21,113.71,113.99,640.0,98.3459,98.389,97.9583,98.1995,640.0
2022-07-19 10:00:00,114.17,114.29,113.46,113.7,1100.0,98.3546,98.4579,97.7429,97.9497,1100.0
2022-07-19 10:10:00,114.26,114.26,114.26,114.26,100.0,98.4321,98.4321,98.4321,98.4321,100.0
2022-07-19 10:20:00,114.27,114.5,114.27,114.35,300.0,98.4407,98.6388,98.4407,98.5096,300.0
2022-07-19 10:30:00,114.42,114.42,114.42,114.42,100.0,98.5699,98.5699,98.5699,98.5699,100.0
2022-07-19 10:40:00,114.43,114.43,114.1,114.1,400.0,98.5785,98.5785,98.2943,98.2943,400.0
2022-07-19 10:50:00,114.52,114.52,114.19,114.19,500.0,98.6561,98.6561,98.3718,98.3718,500.0
2022-07-19 11:00:00,113.86,114.24,113.64,114.06,1000.0,98.0875,98.4149,97.898,98.2598,1000.0
2022-07-19 11:10:00,114.17,114.17,113.97,114.1,417.0,98.3546,98.3546,98.1823,98.2943,417.0
2022-07-19 11:20:00,113.71,114.5,113.7,114.44,1122.0,97.9583,98.6388,97.9497,98.5872,1122.0
2022-07-19 11:30:00,114.5,114.8,114.5,114.8,425.0,98.6388,98.8973,98.6388,98.8973,425.0
2022-07-19 11:40:00,114.7,114.78,114.7,114.78,200.0,98.8111,98.8801,98.8111,98.8801,200.0
2022-07-19 11:50:00,114.9,115.03,114.9,115.03,300.0,98.9834,99.0954,98.9834,99.0954,300.0
2022-07-19 12:00:00,115.14,115.15,115.1,115.15,500.0,99.1902,99.1988,99.1557,99.1988,500.0
2022-07-19 12:10:00,115.37,115.54,115.36,115.54,1067.0,99.3883,99.5348,99.3797,99.5348,1067.0
2022-07-19 12:20:00,115.81,116.05,115.81,115.86,1150.0,99.7674,99.9741,99.7674,99.8104,1150.0
2022-07-19 12:30:00,115.86,116.06,115.6,116.06,749.0,99.8104,99.9827,99.5865,99.9827,749.0
2022-07-19 12:40:00,116.55,116.66,116.36,116.36,1400.0,100.4049,100.4996,100.2412,100.2412,1400.0
2022-07-19 12:50:00,116.32,116.55,116.32,116.39,700.0,100.2067,100.4049,100.2067,100.267,700.0
2022-07-19 13:00:00,116.77,116.77,116.44,116.44,200.0,100.5944,100.5944,100.3101,100.3101,200.0
2022-07-19 13:10:00,116.57,116.57,116.29,116.29,400.0,100.4221,100.4221,100.1809,100.1809,400.0
2022-07-19 13:20:00,116.36,116.5,116.36,116.5,1100.0,100.2412,100.3618,100.2412,100.3618,1100.0
2022-07-19 13:30:00,116.56,116.63,116.56,116.6,400.0,100.4135,100.4738,100.4135,100.4479,400.0
2022-07-19 13:40:00,116.79,116.79,116.51,116.58,1000.0,100.6116,100.6116,100.3704,100.4307,1000.0
2022-07-19 13:50:00,116.66,116.88,116.59,116.88,700.0,100.4996,100.6892,100.4393,100.6892,700.0
2022-07-19 14:00:00,116.91,116.91,116.55,116.56,800.0,100.715,100.715,100.4049,100.4135,800.0
2022-07-19 14:10:00,116.61,116.61,116.29,116.3,700.0,100.4566,100.4566,100.1809,100.1895,700.0
2022-07-19 14:20:00,116.34,116.34,115.98,115.98,831.0,100.224,100.224,99.9138,99.9138,831.0
2022-07-19 14:30:00,116.06,116.06,115.95,116.03,500.0,99.9827,99.9827,99.888,99.9569,500.0
2022-07-19 14:40:00,115.79,115.9,115.74,115.77,631.0,99.7501,99.8449,99.7071,99.7329,631.0
2022-07-19 14:50:00,115.75,115.97,115.75,115.97,700.0,99.7157,99.9052,99.7157,99.9052,700.0
2022-07-19 15:00:00,115.95,116.21,115.89,116.15,1300.0,99.888,100.112,99.8363,100.0603,1300.0
2022-07-19 15:10:00,116.04,116.1,115.84,115.84,3247.0,99.9655,100.0172,99.7932,99.7932,3247.0
2022-07-19 15:20:00,115.93,116.15,115.93,116.07,800.0,99.8708,100.0603,99.8708,99.9914,800.0
2022-07-19 15:30:00,116.11,116.15,115.87,116.15,1090.0,100.0258,100.0603,99.8191,100.0603,1090.0
2022-07-19 15:40:00,116.43,116.6,116.43,116.58,322.0,100.3015,100.4479,100.3015,100.4307,322.0
2022-07-19 15:50:00,116.71,117.02,116.55,116.55,4123.0,100.5427,100.8098,100.4049,100.4049,4123.0
2022-07-20 09:30:00,114.92,116.06,114.65,115.27,1983.0,99.0007,99.9827,98.7681,99.3022,1983.0
2022-07-20 09:40:00,114.39,114.4,113.95,114.4,2845.0,98.5441,98.5527,98.165,98.5527,2845.0
2022-07-20 09:50:00,114.57,115.55,114.49,115.55,590.0,98.6991,99.5434,98.6302,99.5434,590.0
2022-07-20 10:00:00,115.59,115.66,114.93,114.95,663.0,99.5779,99.6382,99.0093,99.0265,663.0
2022-07-20 10:10:00,114.84,115.26,114.84,114.88,1100.0,98.9317,99.2936,98.9317,98.9662,1100.0
2022-07-20 10:20:00,115.2,116.09,115.2,116.09,1150.0,99.2419,100.0086,99.2419,100.0086,1150.0
2022-07-20 10:30:00,115.67,116.46,115.45,116.46,1080.0,99.6468,100.3273,99.4572,100.3273,1080.0
2022-07-20 10:40:00,116.73,117.39,116.69,117.39,500.0,100.5599,101.1285,100.5255,101.1285,500.0
2022-07-20 10:50:00,117.69,118.0,117.69,117.98,3050.0,101.3869,101.654,101.3869,101.6368,3050.0
2022-07-20 11:00:00,117.93,117.93,117.72,117.75,400.0,101.5937,101.5937,101.4128,101.4386,400.0
2022-07-20 11:10:00,117.82,117.83,117.53,117.66,1000.0,101.4989,101.5076,101.2491,101.3611,1000.0
2022-07-20 11:20:00,117.41,117.55,117.36,117.55,660.0,101.1457,101.2663,101.1027,101.2663,660.0
2022-07-20 11:30:00,117.26,117.34,116.92,116.92,766.0,101.0165,101.0854,100.7236,100.7236,766.0
2022-07-20 11:40:00,116.67,117.48,116.67,117.48,784.0,100.5082,101.206,100.5082,101.206,784.0
2022-07-20 11:50:00,117.53,117.72,117.48,117.5,790.0,101.2491,101.4128,101.206,101.2233,790.0
2022-07-20 12:00:00,117.53,117.69,117.5,117.69,520.0,101.2491,101.3869,101.2233,101.3869,520.0
2022-07-20 12:10:00,118.0,118.2,117.97,117.97,2749.0,101.654,101.8263,101.6282,101.6282,2749.0
2022-07-20 12:20:00,118.28,118.28,118.19,118.22,500.0,101.8952,101.8952,101.8177,101.8435,500.0
2022-07-20 12:30:00,118.33,118.33,118.33,118.33,100.0,101.9383,101.9383,101.9383,101.9383,100.0
2022-07-20 12:40:00,118.15,118.15,117.42,117.42,700.0,101.7832,101.7832,101.1543,101.1543,700.0
2022-07-20 12:50:00,117.56,117.56,117.56,117.56,100.0,101.275,101.275,101.275,101.275,100.0
2022-07-20 13:00:00,118.31,118.31,117.83,117.83,450.0,101.9211,101.9211,101.5076,101.5076,450.0
2022-07-20 13:10:00,117.32,117.89,117.09,117.89,995.0,101.0682,101.5592,100.8701,101.5592,995.0
2022-07-20 13:20:00,117.94,117.94,117.76,117.76,237.0,101.6023,101.6023,101.4473,101.4473,237.0
2022-07-20 13:30:00,117.77,117.96,117.71,117.89,500.0,101.4559,101.6195,101.4042,101.5592,500.0
2022-07-20 13:40:00,117.89,117.89,117.8,117.8,948.0,101.5592,101.5592,101.4817,101.4817,948.0
2022-07-20 13:50:00,117.8,117.8,117.1,117.1,1000.0,101.4817,101.4817,100.8787,100.8787,1000.0
2022-07-20 14:00:00,117.07,117.35,117.07,117.35,600.0,100.8528,101.094,100.8528,101.094,600.0
2022-07-20 14:10:00,117.18,117.18,117.08,117.16,300.0,100.9476,100.9476,100.8614,100.9304,300.0
2022-07-20 14:20:00,117.64,117.78,117.64,117.78,200.0,101.3439,101.4645,101.3439,101.4645,200.0
2022-07-20 14:30:00,118.2,118.77,118.17,118.6,1043.0,101.8263,102.3173,101.8005,102.1709,1043.0
2022-07-20 14:40:00,118.6,118.6,118.6,118.6,0.0,102.1709,102.1709,102.1709,102.1709,0.0
2022-07-20 14:50:00,118.66,118.7,118.36,118.7,500.0,102.2226,102.257,101.9641,102.257,500.0
2022-07-20 15:00:00,118.64,118.87,118.56,118.56,1500.0,102.2053,102.4035,102.1364,102.1364,1500.0
2022-07-20 15:10:00,118.69,118.69,118.53,118.53,300.0,102.2484,102.2484,102.1106,102.1106,300.0
2022-07-20 15:20:00,118.73,118.73,118.51,118.62,928.0,102.2829,102.2829,102.0934,102.1881,928.0
2022-07-20 15:30:00,118.87,119.06,118.69,119.01,1450.0,102.4035,102.5672,102.2484,102.5241,1450.0
2022-07-20 15:40:00,118.99,119.39,118.99,119.18,1600.0,102.5069,102.8515,102.5069,102.6705,1600.0
2022-07-20 15:50:00,119.05,119.19,118.67,118.8,6373.0,102.5586,102.6792,102.2312,102.3432,6373.0
2022-07-21 09:30:00,115.01,116.2,114.68,115.53,2313.0,99.0782,100.1033,98.7939,99.5262,2313.0
2022-07-21 09:40:00,115.45,115.46,114.22,114.22,6105.0,99.4572,99.4659,98.3976,98.3976,6105.0
2022-07-21 09:50:00,114.7,115.8,114.39,115.15,6199.0,98.8111,99.7588,98.5441,99.1988,6199.0
2022-07-21 10:00:00,115.12,115.36,114.3,114.3,2538.0,99.173,99.3797,98.4665,98.4665,2538.0
2022-07-21 10:10:00,114.5,114.5,113.61,113.71,600.0,98.6388,98.6388,97.8721,97.9583,600.0
2022-07-21 10:20:00,113.25,113.25,112.63,112.63,1537.0,97.562,97.562,97.0279,97.0279,1537.0
2022-07-21 10:30:00,113.4,114.0,113.4,113.69,500.0,97.6912,98.2081,97.6912,97.941,500.0
2022-07-21 10:40:00,113.64,114.38,113.64,114.38,760.0,97.898,98.5355,97.898,98.5355,760.0
2022-07-21 10:50:00,114.72,114.85,114.72,114.84,2183.0,98.8284,98.9404,98.8284,98.9317,2183.0
2022-07-21 11:00:00,114.95,115.16,114.53,114.53,3779.0,99.0265,99.2074,98.6647,98.6647,3779.0
2022-07-21 11:10:00,114.16,114.16,113.85,113.85,1647.0,98.3459,98.3459,98.0789,98.0789,1647.0
2022-07-21 11:20:00,114.08,114.71,114.04,114.71,700.0,98.277,98.8198,98.2426,98.8198,700.0
2022-07-21 11:30:00,114.6,114.88,114.5,114.63,1188.0,98.725,98.9662,98.6388,98.7508,1188.0
2022-07-21 11:40:00,114.58,115.01,114.58,115.01,700.0,98.7078,99.0782,98.7078,99.0782,700.0
2022-07-21 11:50:00,115.19,115.19,115.02,115.02,1339.0,99.2333,99.2333,99.0868,99.0868,1339.0
2022-07-21 12:00:00,114.92,115.02,114.92,115.02,300.0,99.0007,99.0868,99.0007,99.0868,300.0
2022-07-21 12:10:00,115.02,115.02,115.02,115.02,0.0,99.0868,99.0868,99.0868,99.0868,0.0
2022-07-21 12:20:00,114.7,115.13,114.34,115.02,1426.0,98.8111,99.1816,98.501,99.0868,1426.0
2022-07-21 12:30:00,114.85,114.9,114.85,114.9,400.0,98.9404,98.9834,98.9404,98.9834,400.0
2022-07-21 12:40:00,114.83,114.83,114.83,114.83,100.0,98.9231,98.9231,98.9231,98.9231,100.0
2022-07-21 12:50:00,114.84,115.04,114.84,115.04,540.0,98.9317,99.104,98.9317,99.104,540.0
2022-07-21 13:00:00,115.02,115.02,114.82,114.82,529.0,99.0868,99.0868,98.9145,98.9145,529.0
2022-07-21 13:10:00,115.08,115.17,115.08,115.17,310.0,99.1385,99.216,99.1385,99.216,310.0
2022-07-21 13:20:00,114.69,114.85,114.63,114.63,601.0,98.8025,98.9404,98.7508,98.7508,601.0
2022-07-21 13:30:00,114.43,114.62,114.3,114.62,840.0,98.5785,98.7422,98.4665,98.7422,840.0
2022-07-21 13:40:00,114.9,114.9,114.75,114.75,400.0,98.9834,98.9834,98.8542,98.8542,400.0
2022-07-21 13:50:00,114.51,114.56,114.4,114.56,500.0,98.6475,98.6905,98.5527,98.6905,500.0
2022-07-21 14:00:00,114.33,114.57,114.33,114.57,400.0,98.4924,98.6991,98.4924,98.6991,400.0
2022-07-21 14:10:00,114.4,114.88,114.4,114.69,1211.0,98.5527,98.9662,98.5527,98.8025,1211.0
2022-07-21 14:20:00,114.64,114.72,114.57,114.72,500.0,98.7594,98.8284,98.6991,98.8284,500.0
2022-07-21 14:30:00,114.85,115.04,114.66,114.66,500.0,98.9404,99.104,98.7767,98.7767,500.0
2022-07-21 14:40:00,114.52,114.56,114.43,114.56,1800.0,98.6561,98.6905,98.5785,98.6905,1800.0
2022-07-21 14:50:00,114.68,114.9,114.68,114.86,900.0,98.7939,98.9834,98.7939,98.949,900.0
2022-07-21 15:00:00,114.95,115.22,114.94,115.22,529.0,99.0265,99.2591,99.0179,99.2591,529.0
2022-07-21 15:10:00,115.18,115.23,114.96,115.23,2650.0,99.2246,99.2677,99.0351,99.2677,2650.0
2022-07-21 15:20:00,115.14,115.24,115.1,115.13,2313.0,99.1902,99.2763,99.1557,99.1816,2313.0
2022-07-21 15:30:00,115.11,115.31,115.06,115.17,1349.0,99.1643,99.3366,99.1213,99.216,1349.0
2022-07-21 15:40:00,115.38,115.63,115.38,115.53,1404.0,99.3969,99.6123,99.3969,99.5262,1404.0
2022-07-21 15:50:00,115.6,116.0,115.6,115.93,2771.0,99.5865,99.9311,99.5865,99.8708,2771.0
2022-07-22 09:30:00,116.61,117.43,115.03,116.56,1647.0,100.4566,101.163,99.0954,100.4135,1647.0
2022-07-22 09:40:00,116.8,117.28,115.64,115.64,1344.0,100.6202,101.0337,99.6209,99.6209,1344.0
2022-07-22 09:50:00,116.44,116.51,115.4,115.4,1259.0,100.3101,100.3704,99.4142,99.4142,1259.0
2022-07-22 10:00:00,115.15,115.15,114.79,115.1,1170.0,99.1988,99.1988,98.8887,99.1557,1170.0
2022-07-22 10:10:00,115.4,115.81,115.4,115.81,1000.0,99.4142,99.7674,99.4142,99.7674,1000.0
2022-07-22 10:20:00,115.9,115.9,115.42,115.42,718.0,99.8449,99.8449,99.4314,99.4314,718.0
2022-07-22 10:30:00,115.26,115.45,115.21,115.21,941.0,99.2936,99.4572,99.2505,99.2505,941.0
2022-07-22 10:40:00,115.2,115.88,115.2,115.88,1729.0,99.2419,99.8277,99.2419,99.8277,1729.0
2022-07-22 10:50:00,115.86,116.07,115.68,115.76,3643.0,99.8104,99.9914,99.6554,99.7243,3643.0
2022-07-22 11:00:00,115.8,116.02,115.8,115.91,2574.0,99.7588,99.9483,99.7588,99.8535,2574.0
2022-07-22 11:10:00,115.88,116.3,115.75,115.95,1103.0,99.8277,100.1895,99.7157,99.888,1103.0
2022-07-22 11:20:00,116.14,116.33,116.08,116.3,1300.0,100.0517,100.2153,100.0,100.1895,1300.0
2022-07-22 11:30:00,115.9,116.0,115.4,115.4,839.0,99.8449,99.9311,99.4142,99.4142,839.0
2022-07-22 11:40:00,115.34,115.34,115.24,115.24,400.0,99.3625,99.3625,99.2763,99.2763,400.0
2022-07-22 11:50:00,115.45,115.63,115.45,115.63,800.0,99.4572,99.6123,99.4572,99.6123,800.0
2022-07-22 12:00:00,115.68,115.75,115.47,115.75,1600.0,99.6554,99.7157,99.4745,99.7157,1600.0
2022-07-22 12:10:00,115.75,115.84,115.75,115.84,200.0,99.7157,99.7932,99.7157,99.7932,200.0
2022-07-22 12:20:00,115.79,115.79,115.36,115.44,600.0,99.7501,99.7501,99.3797,99.4486,600.0
2022-07-22 12:30:00,115.49,115.49,115.29,115.29,500.0,99.4917,99.4917,99.3194,99.3194,500.0
2022-07-22 12:40:00,115.22,115.28,114.92,115.04,1557.0,99.2591,99.3108,99.0007,99.104,1557.0
2022-07-22 12:50:00,115.28,115.28,115.13,115.13,200.0,99.3108,99.3108,99.1816,99.1816,200.0
2022-07-22 13:00:00,114.69,114.69,114.69,114.69,183.0,98.8025,98.8025,98.8025,98.8025,183.0
2022-07-22 13:10:00,114.63,114.63,114.45,114.5,1014.0,98.7508,98.7508,98.5958,98.6388,1014.0
2022-07-22 13:20:00,114.35,114.35,113.94,114.0,600.0,98.5096,98.5096,98.1564,98.2081,600.0
2022-07-22 13:30:00,113.83,113.83,113.7,113.72,400.0,98.0617,98.0617,97.9497,97.9669,400.0
2022-07-22 13:40:00,113.75,113.75,113.58,113.67,585.0,97.9927,97.9927,97.8463,97.9238,585.0
2022-07-22 13:50:00,113.59,113.59,113.59,113.59,100.0,97.8549,97.8549,97.8549,97.8549,100.0
2022-07-22 14:00:00,113.25,113.25,112.93,112.93,429.0,97.562,97.562,97.2863,97.2863,429.0
2022-07-22 14:10:00,112.89,113.17,112.75,113.14,1313.0,97.2519,97.4931,97.1313,97.4672,1313.0
2022-07-22 14:20:00,113.12,113.27,113.0,113.27,1900.0,97.45,97.5792,97.3466,97.5792,1900.0
2022-07-22 14:30:00,113.13,113.31,113.13,113.28,1149.0,97.4586,97.6137,97.4586,97.5878,1149.0
2022-07-22 14:40:00,113.41,113.41,113.2,113.2,500.0,97.6998,97.6998,97.5189,97.5189,500.0
2022-07-22 14:50:00,113.24,113.35,113.24,113.35,300.0,97.5534,97.6481,97.5534,97.6481,300.0
2022-07-22 15:00:00,113.02,113.13,113.02,113.13,400.0,97.3639,97.4586,97.3639,97.4586,400.0
2022-07-22 15:10:00,113.25,113.43,113.17,113.42,1400.0,97.562,97.7171,97.4931,97.7085,1400.0
2022-07-22 15:20:00,113.53,113.53,113.28,113.29,1000.0,97.8032,97.8032,97.5878,97.5965,1000.0
2022-07-22 15:30:00,113.23,113.34,112.88,112.88,1700.0,97.5448,97.6395,97.2433,97.2433,1700.0
2022-07-22 15:40:00,112.79,113.32,112.79,113.06,1600.0,97.1657,97.6223,97.1657,97.3983,1600.0
2022-07-22 15:50:00,113.07,113.43,113.07,113.42,6600.0,97.4069,97.7171,97.4069,97.7085,6600.0
2022-07-25 09:30:00,116.91,116.91,114.46,115.0,6143.0,100.715,100.715,98.6044,99.0696,6143.0
2022-07-25 09:40:00,116.0,116.48,115.96,116.2,2798.0,99.9311,100.3446,99.8966,100.1033,2798.0
2022-07-25 09:50:00,116.28,116.77,116.28,116.6,3972.0,100.1723,100.5944,100.1723,100.4479,3972.0
2022-07-25 10:00:00,116.55,117.13,116.42,116.46,1218.0,100.4049,100.9045,100.2929,100.3273,1218.0
2022-07-25 10:10:00,116.7,117.17,116.7,116.82,1285.0,100.5341,100.939,100.5341,100.6375,1285.0
2022-07-25 10:20:00,117.03,117.5,116.99,117.17,1000.0,100.8184,101.2233,100.7839,100.939,1000.0
2022-07-25 10:30:00,117.32,117.75,117.32,117.33,735.0,101.0682,101.4386,101.0682,101.0768,735.0
2022-07-25 10:40:00,117.21,118.49,117.21,118.27,5949.0,100.9734,102.0761,100.9734,101.8866,5949.0
2022-07-25 10:50:00,118.24,118.67,118.24,118.46,3522.0,101.8608,102.2312,101.8608,102.0503,3522.0
2022-07-25 11:00:00,118.59,119.04,118.59,118.95,2231.0,102.1623,102.5499,102.1623,102.4724,2231.0
2022-07-25 11:10:00,119.18,119.6,119.18,119.59,1724.0,102.6705,103.0324,102.6705,103.0237,1724.0
2022-07-25 11:20:00,119.87,120.73,119.86,120.51,5064.0,103.265,104.0058,103.2563,103.8163,5064.0
2022-07-25 11:30:00,120.52,120.52,119.99,120.21,3031.0,103.8249,103.8249,103.3683,103.5579,3031.0
2022-07-25 11:40:00,120.36,120.64,120.3,120.58,1324.0,103.6871,103.9283,103.6354,103.8766,1324.0
2022-07-25 11:50:00,120.81,120.81,120.61,120.61,400.0,104.0747,104.0747,103.9025,103.9025,400.0
2022-07-25 12:00:00,120.67,120.9,120.67,120.77,1887.0,103.9541,104.1523,103.9541,104.0403,1887.0
2022-07-25 12:10:00,120.48,120.48,120.0,120.08,1081.0,103.7905,103.7905,103.377,103.4459,1081.0
2022-07-25 12:20:00,120.01,120.02,119.73,119.92,1168.0,103.3856,103.3942,103.1444,103.308,1168.0
2022-07-25 12:30:00,119.83,120.27,119.83,120.22,1145.0,103.2305,103.6096,103.2305,103.5665,1145.0
2022-07-25 12:40:00,120.27,120.55,120.27,120.31,12619.0,103.6096,103.8508,103.6096,103.644,12619.0
2022-07-25 12:50:00,120.26,120.65,120.26,120.65,33726.0,103.6009,103.9369,103.6009,103.9369,33726.0
2022-07-25 13:00:00,120.6,120.78,120.54,120.78,15113.0,103.8938,104.0489,103.8421,104.0489,15113.0
2022-07-25 13:10:00,120.89,121.11,120.79,120.79,6083.0,104.1437,104.3332,104.0575,104.0575,6083.0
2022-07-25 13:20:00,120.5,120.5,120.43,120.43,2469.0,103.8077,103.8077,103.7474,103.7474,2469.0
2022-07-25 13:30:00,120.73,120.76,120.55,120.63,1777.0,104.0058,104.0317,103.8508,103.9197,1777.0
2022-07-25 13:40:00,120.78,120.92,120.75,120.92,2211.0,104.0489,104.1695,104.0231,104.1695,2211.0
2022-07-25 13:50:00,120.58,120.58,120.46,120.46,300.0,103.8766,103.8766,103.7732,103.7732,300.0
2022-07-25 14:00:00,120.26,120.84,120.14,120.71,6279.0,103.6009,104.1006,103.4976,103.9886,6279.0
2022-07-25 14:10:00,120.92,120.97,120.9,120.93,600.0,104.1695,104.2126,104.1523,104.1781,600.0
2022-07-25 14:20:00,120.66,120.77,120.48,120.77,1100.0,103.9455,104.0403,103.7905,104.0403,1100.0
2022-07-25 14:30:00,120.79,120.83,120.61,120.8,1750.0,104.0575,104.092,103.9025,104.0661,1750.0
2022-07-25 14:40:00,120.83,120.83,120.24,120.49,2373.0,104.092,104.092,103.5837,103.7991,2373.0
2022-07-25 14:50:00,120.44,120.68,120.4,120.58,2600.0,103.756,103.9628,103.7215,103.8766,2600.0
2022-07-25 15:00:00,120.6,120.84,120.56,120.56,1560.0,103.8938,104.1006,103.8594,103.8594,1560.0
2022-07-25 15:10:00,120.7,120.7,120.45,120.45,1700.0,103.98,103.98,103.7646,103.7646,1700.0
2022-07-25 15:20:00,120.5,120.69,120.15,120.15,3277.0,103.8077,103.9714,103.5062,103.5062,3277.0
2022-07-25 15:30:00,120.08,120.59,120.08,120.59,3023.0,103.4459,103.8852,103.4459,103.8852,3023.0
2022-07-25 15:40:00,120.53,120.53,119.91,119.91,2824.0,103.8335,103.8335,103.2994,103.2994,2824.0
2022-07-25 15:50:00,120.08,120.11,119.79,119.95,13374.0,103.4459,103.4717,103.196,103.3339,13374.0
2022-07-26 09:30:00,122.48,122.8,120.37,122.8,7080.0,105.5134,105.7891,103.6957,105.7891,7080.0
2022-07-26 09:40:00,122.58,122.58,121.3,121.3,408.0,105.5996,105.5996,104.4969,104.4969,408.0
2022-07-26 09:50:00,121.84,121.84,121.05,121.11,1499.0,104.9621,104.9621,104.2815,104.3332,1499.0
2022-07-26 10:00:00,120.4,120.4,119.57,119.58,1838.0,103.7215,103.7215,103.0065,103.0151,1838.0
2022-07-26 10:10:00,119.72,119.72,119.06,119.06,521.0,103.1357,103.1357,102.5672,102.5672,521.0
2022-07-26 10:20:00,119.29,119.49,119.01,119.22,2910.0,102.7653,102.9376,102.5241,102.705,2910.0
2022-07-26 10:30:00,119.46,120.0,119.46,119.61,7738.0,102.9118,103.377,102.9118,103.041,7738.0
2022-07-26 10:40:00,119.83,120.0,119.62,119.62,1831.0,103.2305,103.377,103.0496,103.0496,1831.0
2022-07-26 10:50:00,119.5,119.52,118.88,118.88,2243.0,102.9462,102.9634,102.4121,102.4121,2243.0
2022-07-26 11:00:00,119.26,119.4,118.28,118.42,1900.0,102.7395,102.8601,101.8952,102.0158,1900.0
2022-07-26 11:10:00,118.34,118.46,118.17,118.17,812.0,101.9469,102.0503,101.8005,101.8005,812.0
2022-07-26 11:20:00,118.18,118.18,117.8,117.8,600.0,101.8091,101.8091,101.4817,101.4817,600.0
2022-07-26 11:30:00,117.81,117.81,117.23,117.31,1716.0,101.4903,101.4903,100.9907,101.0596,1716.0
2022-07-26 11:40:00,117.57,117.59,117.29,117.32,435.0,101.2836,101.3008,101.0424,101.0682,435.0
2022-07-26 11:50:00,117.11,117.28,117.11,117.28,1495.0,100.8873,101.0337,100.8873,101.0337,1495.0
2022-07-26 12:00:00,117.12,117.3,117.09,117.09,600.0,100.8959,101.051,100.8701,100.8701,600.0
2022-07-26 12:10:00,116.74,116.74,116.65,116.65,300.0,100.5685,100.5685,100.491,100.491,300.0
2022-07-26 12:20:00,116.33,116.34,116.26,116.26,318.0,100.2153,100.224,100.155,100.155,318.0
2022-07-26 12:30:00,116.26,116.26,116.26,116.26,0.0,100.155,100.155,100.155,100.155,0.0
2022-07-26 12:40:00,116.71,116.99,116.71,116.99,600.0,100.5427,100.7839,100.5427,100.7839,600.0
2022-07-26 12:50:00,116.99,116.99,116.99,116.99,0.0,100.7839,100.7839,100.7839,100.7839,0.0
2022-07-26 13:00:00,117.15,117.41,117.15,117.41,300.0,100.9218,101.1457,100.9218,101.1457,300.0
2022-07-26 13:10:00,117.46,117.46,117.31,117.31,1884.0,101.1888,101.1888,101.0596,101.0596,1884.0
2022-07-26 13:20:00,117.31,117.73,117.31,117.73,400.0,101.0596,101.4214,101.0596,101.4214,400.0
2022-07-26 13:30:00,117.66,117.66,117.66,117.66,100.0,101.3611,101.3611,101.3611,101.3611,100.0
2022-07-26 13:40:00,117.72,117.72,117.53,117.54,400.0,101.4128,101.4128,101.2491,101.2577,400.0
2022-07-26 13:50:00,117.54,117.54,117.54,117.54,0.0,101.2577,101.2577,101.2577,101.2577,0.0
2022-07-26 14:00:00,117.46,118.0,117.46,117.56,4260.0,101.1888,101.654,101.1888,101.275,4260.0
2022-07-26 14:10:00,117.61,117.67,117.3,117.3,400.0,101.318,101.3697,101.051,101.051,400.0
2022-07-26 14:20:00,117.12,117.12,116.83,116.83,700.0,100.8959,100.8959,100.6461,100.6461,700.0
2022-07-26 14:30:00,116.86,116.86,116.78,116.78,514.0,100.6719,100.6719,100.603,100.603,514.0
2022-07-26 14:40:00,116.83,116.83,116.77,116.77,415.0,100.6461,100.6461,100.5944,100.5944,415.0
2022-07-26 14:50:00,116.8,116.8,116.8,116.8,100.0,100.6202,100.6202,100.6202,100.6202,100.0
2022-07-26 15:00:00,117.07,117.12,116.62,116.62,814.0,100.8528,100.8959,100.4652,100.4652,814.0
2022-07-26 15:10:00,117.13,117.13,116.78,116.81,300.0,100.9045,100.9045,100.603,100.6288,300.0
2022-07-26 15:20:00,117.03,117.11,116.94,117.11,1254.0,100.8184,100.8873,100.7408,100.8873,1254.0
2022-07-26 15:30:00,117.26,117.58,117.26,117.58,1036.0,101.0165,101.2922,101.0165,101.2922,1036.0
2022-07-26 15:40:00,117.6,117.77,117.44,117.77,2700.0,101.3094,101.4559,101.1716,101.4559,2700.0
2022-07-26 15:50:00,117.82,118.41,117.75,118.33,3300.0,101.4989,102.0072,101.4386,101.9383,3300.0
2022-07-27 09:30:00,119.22,120.05,118.93,119.45,3488.0,102.705,103.42,102.4552,102.9031,3488.0
2022-07-27 09:40:00,118.89,119.74,118.89,119.1,600.0,102.4207,103.153,102.4207,102.6016,600.0
2022-07-27 09:50:00,118.8,119.51,118.73,118.73,800.0,102.3432,102.9548,102.2829,102.2829,800.0
2022-07-27 10:00:00,118.83,119.19,118.74,118.8,1000.0,102.369,102.6792,102.2915,102.3432,1000.0
2022-07-27 10:10:00,119.42,119.7,119.42,119.6,1000.0,102.8773,103.1185,102.8773,103.0324,1000.0
2022-07-27 10:20:00,119.65,119.78,119.09,119.09,1701.0,103.0754,103.1874,102.593,102.593,1701.0
2022-07-27 10:30:00,119.14,119.74,119.14,119.57,2700.0,102.6361,103.153,102.6361,103.0065,2700.0
2022-07-27 10:40:00,119.59,120.22,119.44,120.22,3200.0,103.0237,103.5665,102.8945,103.5665,3200.0
2022-07-27 10:50:00,120.53,121.25,120.52,121.22,1200.0,103.8335,104.4538,103.8249,104.428,1200.0
2022-07-27 11:00:00,121.13,121.47,121.13,121.28,2300.0,104.3504,104.6433,104.3504,104.4796,2300.0
2022-07-27 11:10:00,121.03,121.08,120.71,120.77,2000.0,104.2643,104.3073,103.9886,104.0403,2000.0
2022-07-27 11:20:00,120.88,121.17,120.85,120.87,4300.0,104.1351,104.3849,104.1092,104.1264,4300.0
2022-07-27 11:30:00,121.06,121.11,120.89,120.89,300.0,104.2901,104.3332,104.1437,104.1437,300.0
2022-07-27 11:40:00,121.3,121.66,121.3,121.66,912.0,104.4969,104.807,104.4969,104.807,912.0
2022-07-27 11:50:00,121.52,121.6,121.02,121.02,500.0,104.6864,104.7553,104.2557,104.2557,500.0
2022-07-27 12:00:00,121.2,121.26,120.97,121.26,600.0,104.4107,104.4624,104.2126,104.4624,600.0
2022-07-27 12:10:00,121.0,121.0,121.0,121.0,100.0,104.2384,104.2384,104.2384,104.2384,100.0
2022-07-27 12:20:00,121.07,121.18,120.8,120.85,500.0,104.2987,104.3935,104.0661,104.1092,500.0
2022-07-27 12:30:00,121.0,121.0,121.0,121.0,200.0,104.2384,104.2384,104.2384,104.2384,200.0
2022-07-27 12:40:00,120.95,121.01,120.95,121.01,305.0,104.1954,104.247,104.1954,104.247,305.0
2022-07-27 12:50:00,121.05,121.05,120.54,120.54,200.0,104.2815,104.2815,103.8421,103.8421,200.0
2022-07-27 13:00:00,120.58,120.58,120.39,120.46,636.0,103.8766,103.8766,103.7129,103.7732,636.0
2022-07-27 13:10:00,120.67,120.67,120.39,120.57,400.0,103.9541,103.9541,103.7129,103.868,400.0
2022-07-27 13:20:00,120.41,120.56,120.41,120.56,400.0,103.7302,103.8594,103.7302,103.8594,400.0
2022-07-27 13:30:00,120.75,120.98,120.75,120.98,300.0,104.0231,104.2212,104.0231,104.2212,300.0
2022-07-27 13:40:00,120.89,121.13,120.89,121.01,325.0,104.1437,104.3504,104.1437,104.247,325.0
2022-07-27 13:50:00,120.75,120.75,120.75,120.75,239.0,104.0231,104.0231,104.0231,104.0231,239.0
2022-07-27 14:00:00,120.75,121.24,120.75,121.11,900.0,104.0231,104.4452,104.0231,104.3332,900.0
2022-07-27 14:10:00,120.95,120.95,120.95,120.95,100.0,104.1954,104.1954,104.1954,104.1954,100.0
2022-07-27 14:20:00,120.93,120.93,120.68,120.68,500.0,104.1781,104.1781,103.9628,103.9628,500.0
2022-07-27 14:30:00,120.8,121.77,120.36,121.77,5918.0,104.0661,104.9018,103.6871,104.9018,5918.0
2022-07-27 14:40:00,121.83,122.68,121.83,122.68,2212.0,104.9535,105.6857,104.9535,105.6857,2212.0
2022-07-27 14:50:00,122.54,122.87,122.24,122.24,1611.0,105.5651,105.8494,105.3067,105.3067,1611.0
2022-07-27 15:00:00,122.17,122.3,122.07,122.14,1019.0,105.2464,105.3583,105.1602,105.2205,1019.0
2022-07-27 15:10:00,122.38,122.52,122.24,122.52,1378.0,105.4273,105.5479,105.3067,105.5479,1378.0
2022-07-27 15:20:00,122.6,123.24,122.6,123.24,1200.0,105.6168,106.1681,105.6168,106.1681,1200.0
2022-07-27 15:30:00,123.1,123.5,123.09,123.39,2328.0,106.0475,106.3921,106.0389,106.2974,2328.0
2022-07-27 15:40:00,123.39,123.74,123.35,123.41,3600.0,106.2974,106.5989,106.2629,106.3146,3600.0
2022-07-27 15:50:00,123.68,123.82,123.31,123.53,2740.0,106.5472,106.6678,106.2284,106.418,2740.0
2022-07-28 09:30:00,124.78,125.5,124.1,124.86,1740.0,107.4948,108.1151,106.909,107.5637,1740.0
2022-07-28 09:40:00,124.8,125.14,124.8,125.14,200.0,107.512,107.8049,107.512,107.8049,200.0
2022-07-28 09:50:00,123.87,123.87,122.49,123.05,2923.0,106.7109,106.7109,105.522,106.0045,2923.0
2022-07-28 10:00:00,123.51,124.35,123.51,123.99,1949.0,106.4007,107.1244,106.4007,106.8142,1949.0
2022-07-28 10:10:00,123.19,123.55,123.0,123.55,673.0,106.1251,106.4352,105.9614,106.4352,673.0
2022-07-28 10:20:00,122.5,122.5,122.0,122.03,4850.0,105.5306,105.5306,105.0999,105.1257,4850.0
2022-07-28 10:30:00,122.4,122.7,122.07,122.5,2648.0,105.4445,105.7029,105.1602,105.5306,2648.0
2022-07-28 10:40:00,122.09,123.12,122.02,123.12,600.0,105.1774,106.0648,105.1171,106.0648,600.0
2022-07-28 10:50:00,122.97,123.02,122.72,122.72,1112.0,105.9355,105.9786,105.7202,105.7202,1112.0
2022-07-28 11:00:00,123.2,123.2,122.9,122.9,300.0,106.1337,106.1337,105.8752,105.8752,300.0
2022-07-28 11:10:00,122.81,122.81,122.81,122.81,100.0,105.7977,105.7977,105.7977,105.7977,100.0
2022-07-28 11:20:00,122.98,123.67,122.98,123.67,1560.0,105.9441,106.5386,105.9441,106.5386,1560.0
2022-07-28 11:30:00,123.71,123.71,123.71,123.71,100.0,106.573,106.573,106.573,106.573,100.0
2022-07-28 11:40:00,123.96,124.09,123.96,124.09,300.0,106.7884,106.9004,106.7884,106.9004,300.0
2022-07-28 11:50:00,124.34,124.34,124.26,124.26,200.0,107.1158,107.1158,107.0468,107.0468,200.0
2022-07-28 12:00:00,124.03,124.25,124.03,124.25,200.0,106.8487,107.0382,106.8487,107.0382,200.0
2022-07-28 12:10:00,124.25,124.25,124.22,124.22,200.0,107.0382,107.0382,107.0124,107.0124,200.0
2022-07-28 12:20:00,123.5,123.78,123.5,123.78,1000.0,106.3921,106.6333,106.3921,106.6333,1000.0
2022-07-28 12:30:00,123.87,123.91,123.53,123.91,400.0,106.7109,106.7453,106.418,106.7453,400.0
2022-07-28 12:40:00,123.71,123.73,123.71,123.73,200.0,106.573,106.5903,106.573,106.5903,200.0
2022-07-28 12:50:00,123.93,123.96,123.91,123.96,300.0,106.7625,106.7884,106.7453,106.7884,300.0
2022-07-28 13:00:00,123.68,123.71,123.67,123.67,400.0,106.5472,106.573,106.5386,106.5386,400.0
2022-07-28 13:10:00,123.67,123.67,123.67,123.67,0.0,106.5386,106.5386,106.5386,106.5386,0.0
2022-07-28 13:20:00,122.82,123.09,122.82,123.09,1000.0,105.8063,106.0389,105.8063,106.0389,1000.0
2022-07-28 13:30:00,123.26,123.58,123.26,123.41,708.0,106.1854,106.461,106.1854,106.3146,708.0
2022-07-28 13:40:00,123.53,123.57,123.48,123.48,400.0,106.418,106.4524,106.3749,106.3749,400.0
2022-07-28 13:50:00,123.4,123.8,123.4,123.8,600.0,106.306,106.6506,106.306,106.6506,600.0
2022-07-28 14:00:00,123.72,123.72,123.28,123.4,608.0,106.5816,106.5816,106.2026,106.306,608.0
2022-07-28 14:10:00,123.38,123.58,123.24,123.55,2746.0,106.2887,106.461,106.1681,106.4352,2746.0
2022-07-28 14:20:00,123.28,123.28,122.93,122.99,6229.0,106.2026,106.2026,105.9011,105.9528,6229.0
2022-07-28 14:30:00,122.7,122.82,122.7,122.82,200.0,105.7029,105.8063,105.7029,105.8063,200.0
2022-07-28 14:40:00,122.95,123.12,122.95,123.12,400.0,105.9183,106.0648,105.9183,106.0648,400.0
2022-07-28 14:50:00,123.1,123.29,123.1,123.29,517.0,106.0475,106.2112,106.0475,106.2112,517.0
2022-07-28 15:00:00,123.46,123.46,123.39,123.39,200.0,106.3577,106.3577,106.2974,106.2974,200.0
2022-07-28 15:10:00,123.44,123.82,123.42,123.8,3200.0,106.3404,106.6678,106.3232,106.6506,3200.0
2022-07-28 15:20:00,123.74,123.74,123.5,123.55,1900.0,106.5989,106.5989,106.3921,106.4352,1900.0
2022-07-28 15:30:00,123.5,123.68,123.45,123.55,3900.0,106.3921,106.5472,106.349,106.4352,3900.0
2022-07-28 15:40:00,123.59,123.89,123.56,123.85,9084.0,106.4696,106.7281,106.4438,106.6936,9084.0
2022-07-28 15:50:00,123.79,123.88,123.52,123.63,6018.0,106.6419,106.7195,106.4093,106.5041,6018.0
2022-07-29 09:30:00,126.42,126.47,124.99,124.99,3127.0,108.9076,108.9507,107.6757,107.6757,3127.0
2022-07-29 09:40:00,125.32,125.71,125.28,125.29,647.0,107.96,108.296,107.9255,107.9342,647.0
2022-07-29 09:50:00,125.63,126.0,125.0,125.0,1744.0,108.2271,108.5458,107.6843,107.6843,1744.0
2022-07-29 10:00:00,125.7,125.79,125.63,125.79,5470.0,108.2874,108.3649,108.2271,108.3649,5470.0
2022-07-29 10:10:00,125.81,126.3,125.81,126.29,2780.0,108.3821,108.8042,108.3821,108.7956,2780.0
2022-07-29 10:20:00,126.63,127.16,126.39,126.99,5627.0,109.0885,109.5451,108.8818,109.3987,5627.0
2022-07-29 10:30:00,127.0,127.29,126.66,126.74,3808.0,109.4073,109.6571,109.1144,109.1833,3808.0
2022-07-29 10:40:00,126.87,127.76,126.87,127.76,2271.0,109.2953,110.062,109.2953,110.062,2271.0
2022-07-29 10:50:00,127.83,127.87,127.25,127.26,2361.0,110.1223,110.1568,109.6226,109.6313,2361.0
2022-07-29 11:00:00,127.17,127.43,126.98,127.37,2278.0,109.5537,109.7777,109.39,109.726,2278.0
2022-07-29 11:10:00,127.63,127.63,127.38,127.63,500.0,109.95,109.95,109.7346,109.95,500.0
2022-07-29 11:20:00,127.8,127.8,126.89,127.05,1833.0,110.0965,110.0965,109.3125,109.4503,1833.0
2022-07-29 11:30:00,127.13,127.13,126.66,127.13,1213.0,109.5193,109.5193,109.1144,109.5193,1213.0
2022-07-29 11:40:00,127.07,127.39,126.81,126.81,2658.0,109.4676,109.7433,109.2436,109.2436,2658.0
2022-07-29 11:50:00,126.66,127.05,126.66,126.83,2343.0,109.1144,109.4503,109.1144,109.2608,2343.0
2022-07-29 12:00:00,127.08,127.14,126.77,126.77,800.0,109.4762,109.5279,109.2091,109.2091,800.0
2022-07-29 12:10:00,127.03,127.22,127.03,127.07,918.0,109.4331,109.5968,109.4331,109.4676,918.0
2022-07-29 12:20:00,127.05,127.05,126.9,126.95,616.0,109.4503,109.4503,109.3211,109.3642,616.0
2022-07-29 12:30:00,126.52,126.53,126.43,126.43,900.0,108.9938,109.0024,108.9162,108.9162,900.0
2022-07-29 12:40:00,126.23,126.23,126.16,126.23,2327.0,108.7439,108.7439,108.6836,108.7439,2327.0
2022-07-29 12:50:00,126.38,126.43,126.32,126.38,1100.0,108.8732,108.9162,108.8215,108.8732,1100.0
2022-07-29 13:00:00,126.57,126.57,126.51,126.51,200.0,109.0368,109.0368,108.9852,108.9852,200.0
2022-07-29 13:10:00,126.79,127.07,126.63,126.8,700.0,109.2264,109.4676,109.0885,109.235,700.0
2022-07-29 13:20:00,126.79,127.04,126.79,127.04,600.0,109.2264,109.4417,109.2264,109.4417,600.0
2022-07-29 13:30:00,127.02,127.04,127.01,127.04,400.0,109.4245,109.4417,109.4159,109.4417,400.0
2022-07-29 13:40:00,126.9,126.91,126.85,126.9,408.0,109.3211,109.3297,109.2781,109.3211,408.0
2022-07-29 13:50:00,127.15,127.49,127.15,127.49,1184.0,109.5365,109.8294,109.5365,109.8294,1184.0
2022-07-29 14:00:00,127.46,127.8,127.43,127.72,1916.0,109.8036,110.0965,109.7777,110.0275,1916.0
2022-07-29 14:10:00,127.79,127.95,127.79,127.91,1800.0,110.0878,110.2257,110.0878,110.1912,1800.0
2022-07-29 14:20:00,127.66,127.74,127.62,127.7,1379.0,109.9758,110.0448,109.9414,110.0103,1379.0
2022-07-29 14:30:00,127.95,127.95,127.95,127.95,314.0,110.2257,110.2257,110.2257,110.2257,314.0
2022-07-29 14:40:00,128.08,128.15,128.06,128.1,805.0,110.3377,110.398,110.3204,110.3549,805.0
2022-07-29 14:50:00,128.05,128.05,128.04,128.04,200.0,110.3118,110.3118,110.3032,110.3032,200.0
2022-07-29 15:00:00,128.11,128.11,128.06,128.06,400.0,110.3635,110.3635,110.3204,110.3204,400.0
2022-07-29 15:10:00,128.4,128.4,128.24,128.34,400.0,110.6133,110.6133,110.4755,110.5617,400.0
2022-07-29 15:20:00,128.34,128.41,128.2,128.22,1050.0,110.5617,110.622,110.441,110.4583,1050.0
2022-07-29 15:30:00,128.13,128.64,128.13,128.58,1416.0,110.3807,110.8201,110.3807,110.7684,1416.0
2022-07-29 15:40:00,128.48,128.52,128.15,128.44,1832.0,110.6823,110.7167,110.398,110.6478,1832.0
2022-07-29 15:50:00,128.46,128.46,127.85,128.0,2414.0,110.665,110.665,110.1395,110.2688,2414.0
2022-08-01 09:30:00,125.3,125.57,122.55,123.73,8276.0,107.9428,108.1754,105.5737,106.5903,8276.0
2022-08-01 09:40:00,123.89,125.05,123.7,123.73,4554.0,106.7281,107.7274,106.5644,106.5903,4554.0
2022-08-01 09:50:00,123.82,124.02,123.33,123.53,3499.0,106.6678,106.8401,106.2457,106.418,3499.0
2022-08-01 10:00:00,123.4,124.96,123.4,123.77,2046.0,106.306,107.6499,106.306,106.6247,2046.0
2022-08-01 10:10:00,123.76,124.28,123.54,123.54,2042.0,106.6161,107.0641,106.4266,106.4266,2042.0
2022-08-01 10:20:00,123.04,123.48,122.72,123.19,4916.0,105.9958,106.3749,105.7202,106.1251,4916.0
2022-08-01 10:30:00,123.96,124.39,123.77,124.14,1995.0,106.7884,107.1588,106.6247,106.9435,1995.0
2022-08-01 10:40:00,124.22,124.91,124.14,124.91,500.0,107.0124,107.6068,106.9435,107.6068,500.0
2022-08-01 10:50:00,124.96,125.02,124.42,124.43,1731.0,107.6499,107.7016,107.1847,107.1933,1731.0
2022-08-01 11:00:00,124.84,124.93,124.7,124.78,2588.0,107.5465,107.624,107.4259,107.4948,2588.0
2022-08-01 11:10:00,124.95,125.4,124.1,124.1,1292.0,107.6413,108.0289,106.909,106.909,1292.0
2022-08-01 11:20:00,124.04,124.8,124.04,124.65,1456.0,106.8573,107.512,106.8573,107.3828,1456.0
2022-08-01 11:30:00,124.33,124.44,124.09,124.2,2700.0,107.1071,107.2019,106.9004,106.9951,2700.0
2022-08-01 11:40:00,124.2,124.82,124.2,124.82,2674.0,106.9951,107.5293,106.9951,107.5293,2674.0
2022-08-01 11:50:00,125.18,125.18,125.0,125.0,600.0,107.8394,107.8394,107.6843,107.6843,600.0
2022-08-01 12:00:00,124.93,125.2,124.75,124.75,1199.0,107.624,107.8566,107.469,107.469,1199.0
2022-08-01 12:10:00,125.29,125.32,125.22,125.32,400.0,107.9342,107.96,107.8739,107.96,400.0
2022-08-01 12:20:00,125.46,125.46,125.25,125.25,1100.0,108.0806,108.0806,107.8997,107.8997,1100.0
2022-08-01 12:30:00,125.13,125.13,124.36,124.73,1225.0,107.7963,107.7963,107.133,107.4517,1225.0
2022-08-01 12:40:00,124.56,124.64,124.56,124.62,893.0,107.3053,107.3742,107.3053,107.357,893.0
2022-08-01 12:50:00,124.68,125.06,124.5,125.06,700.0,107.4087,107.736,107.2536,107.736,700.0
2022-08-01 13:00:00,124.9,124.92,124.76,124.84,527.0,107.5982,107.6154,107.4776,107.5465,527.0
2022-08-01 13:10:00,124.86,125.02,124.5,124.5,1276.0,107.5637,107.7016,107.2536,107.2536,1276.0
2022-08-01 13:20:00,124.33,124.51,124.15,124.15,701.0,107.1071,107.2622,106.9521,106.9521,701.0
2022-08-01 13:30:00,124.36,124.37,124.36,124.37,200.0,107.133,107.1416,107.133,107.1416,200.0
2022-08-01 13:40:00,124.46,124.52,124.1,124.12,700.0,107.2191,107.2708,106.909,106.9262,700.0
2022-08-01 13:50:00,124.27,124.27,124.27,124.27,100.0,107.0554,107.0554,107.0554,107.0554,100.0
2022-08-01 14:00:00,124.39,124.73,124.39,124.73,325.0,107.1588,107.4517,107.1588,107.4517,325.0
2022-08-01 14:10:00,124.8,125.21,124.7,125.14,1100.0,107.512,107.8652,107.4259,107.8049,1100.0
2022-08-01 14:20:00,125.25,126.13,125.21,126.07,4644.0,107.8997,108.6578,107.8652,108.6061,4644.0
2022-08-01 14:30:00,126.09,126.13,125.8,125.98,8593.0,108.6233,108.6578,108.3735,108.5286,8593.0
2022-08-01 14:40:00,125.77,126.0,125.64,126.0,1100.0,108.3477,108.5458,108.2357,108.5458,1100.0
2022-08-01 14:50:00,125.98,126.53,125.82,126.53,1499.0,108.5286,109.0024,108.3907,109.0024,1499.0
2022-08-01 15:00:00,126.09,126.7,126.09,126.7,966.0,108.6233,109.1488,108.6233,109.1488,966.0
2022-08-01 15:10:00,126.6,127.28,126.6,127.15,2274.0,109.0627,109.6485,109.0627,109.5365,2274.0
2022-08-01 15:20:00,126.64,126.64,126.0,126.06,2975.0,109.0971,109.0971,108.5458,108.5975,2975.0
2022-08-01 15:30:00,126.09,126.34,125.87,125.87,2962.0,108.6233,108.8387,108.4338,108.4338,2962.0
2022-08-01 15:40:00,126.15,126.22,126.06,126.16,1613.0,108.675,108.7353,108.5975,108.6836,1613.0
2022-08-01 15:50:00,126.32,126.35,125.66,125.86,2732.0,108.8215,108.8473,108.2529,108.4252,2732.0
2022-08-02 09:30:00,124.72,126.69,124.4,125.02,11484.0,107.4431,109.1402,107.1674,107.7016,11484.0
2022-08-02 09:40:00,125.06,125.5,124.68,125.41,2604.0,107.736,108.1151,107.4087,108.0375,2604.0
2022-08-02 09:50:00,125.35,125.73,125.07,125.37,6039.0,107.9858,108.3132,107.7446,108.0031,6039.0
2022-08-02 10:00:00,125.24,125.24,124.37,124.46,4305.0,107.8911,107.8911,107.1416,107.2191,4305.0
2022-08-02 10:10:00,124.02,124.68,123.88,123.9,1854.0,106.8401,107.4087,106.7195,106.7367,1854.0
2022-08-02 10:20:00,124.09,124.09,123.82,123.96,1551.0,106.9004,106.9004,106.6678,106.7884,1551.0
2022-08-02 10:30:00,124.05,124.05,123.46,123.48,2000.0,106.8659,106.8659,106.3577,106.3749,2000.0
2022-08-02 10:40:00,124.0,128.4,124.0,128.4,6215.0,106.8229,110.6133,106.8229,110.6133,6215.0
2022-08-02 10:50:00,128.58,128.58,126.64,126.68,10289.0,110.7684,110.7684,109.0971,109.1316,10289.0
2022-08-02 11:00:00,126.81,126.81,125.4,125.79,2588.0,109.2436,109.2436,108.0289,108.3649,2588.0
2022-08-02 11:10:00,125.94,126.04,125.75,126.04,1047.0,108.4941,108.5803,108.3304,108.5803,1047.0
2022-08-02 11:20:00,126.25,126.35,125.93,126.13,1455.0,108.7612,108.8473,108.4855,108.6578,1455.0
2022-08-02 11:30:00,126.06,126.49,126.06,126.46,1600.0,108.5975,108.9679,108.5975,108.9421,1600.0
2022-08-02 11:40:00,126.85,127.67,126.85,127.65,1450.0,109.2781,109.9845,109.2781,109.9672,1450.0
2022-08-02 11:50:00,127.7,127.74,127.37,127.37,1737.0,110.0103,110.0448,109.726,109.726,1737.0
2022-08-02 12:00:00,127.43,127.66,127.13,127.13,600.0,109.7777,109.9758,109.5193,109.5193,600.0
2022-08-02 12:10:00,127.53,127.66,127.53,127.64,610.0,109.8639,109.9758,109.8639,109.9586,610.0
2022-08-02 12:20:00,127.69,128.06,127.69,127.78,1500.0,110.0017,110.3204,110.0017,110.0792,1500.0
2022-08-02 12:30:00,127.94,127.94,127.73,127.86,900.0,110.2171,110.2171,110.0362,110.1481,900.0
2022-08-02 12:40:00,127.77,127.77,127.33,127.42,1400.0,110.0706,110.0706,109.6916,109.7691,1400.0
2022-08-02 12:50:00,127.62,127.67,127.47,127.62,700.0,109.9414,109.9845,109.8122,109.9414,700.0
2022-08-02 13:00:00,127.72,128.82,127.72,128.82,3672.0,110.0275,110.9752,110.0275,110.9752,3672.0
2022-08-02 13:10:00,128.91,128.91,128.64,128.71,1591.0,111.0527,111.0527,110.8201,110.8804,1591.0
2022-08-02 13:20:00,128.67,128.86,128.19,128.19,1500.0,110.8459,111.0096,110.4324,110.4324,1500.0
2022-08-02 13:30:00,128.1,128.14,127.08,127.14,1262.0,110.3549,110.3894,109.4762,109.5279,1262.0
2022-08-02 13:40:00,127.12,127.6,127.12,127.2,807.0,109.5107,109.9242,109.5107,109.5796,807.0
2022-08-02 13:50:00,127.1,127.29,126.92,126.92,400.0,109.4934,109.6571,109.3384,109.3384,400.0
2022-08-02 14:00:00,126.96,127.45,126.96,127.45,700.0,109.3728,109.7949,109.3728,109.7949,700.0
2022-08-02 14:10:00,127.51,127.72,127.25,127.27,3367.0,109.8466,110.0275,109.6226,109.6399,3367.0
2022-08-02 14:20:00,127.36,127.65,127.36,127.65,600.0,109.7174,109.9672,109.7174,109.9672,600.0
2022-08-02 14:30:00,127.62,127.75,127.62,127.65,500.0,109.9414,110.0534,109.9414,109.9672,500.0
2022-08-02 14:40:00,127.82,128.26,127.82,128.17,1955.0,110.1137,110.4927,110.1137,110.4152,1955.0
2022-08-02 14:50:00,128.23,128.23,128.06,128.15,1192.0,110.4669,110.4669,110.3204,110.398,1192.0
2022-08-02 15:00:00,128.21,128.25,127.99,128.04,1100.0,110.4497,110.4841,110.2601,110.3032,1100.0
2022-08-02 15:10:00,128.07,128.07,127.6,127.62,700.0,110.3291,110.3291,109.9242,109.9414,700.0
2022-08-02 15:20:00,127.71,128.2,127.71,128.2,1765.0,110.0189,110.441,110.0189,110.441,1765.0
2022-08-02 15:30:00,128.2,128.4,127.99,128.3,1300.0,110.441,110.6133,110.2601,110.5272,1300.0
2022-08-02 15:40:00,128.35,128.64,128.19,128.24,3759.0,110.5703,110.8201,110.4324,110.4755,3759.0
2022-08-02 15:50:00,128.21,128.21,127.58,127.58,4668.0,110.4497,110.4497,109.9069,109.9069,4668.0
2022-08-03 09:30:00,129.42,129.43,127.59,128.41,3464.0,111.492,111.5007,109.9155,110.622,3464.0
2022-08-03 09:40:00,128.71,128.9,128.2,128.68,1455.0,110.8804,111.0441,110.441,110.8546,1455.0
2022-08-03 09:50:00,129.22,129.32,128.1,128.1,8556.0,111.3197,111.4059,110.3549,110.3549,8556.0
2022-08-03 10:00:00,127.71,127.71,126.64,126.73,3182.0,110.0189,110.0189,109.0971,109.1747,3182.0
2022-08-03 10:10:00,126.87,127.32,126.5,126.5,2980.0,109.2953,109.6829,108.9765,108.9765,2980.0
2022-08-03 10:20:00,126.39,127.0,126.28,127.0,1318.0,108.8818,109.4073,108.787,109.4073,1318.0
2022-08-03 10:30:00,127.02,127.02,124.29,124.38,2750.0,109.4245,109.4245,107.0727,107.1502,2750.0
2022-08-03 10:40:00,124.33,124.78,124.0,124.7,1600.0,107.1071,107.4948,106.8229,107.4259,1600.0
2022-08-03 10:50:00,124.41,124.41,123.5,123.5,1683.0,107.1761,107.1761,106.3921,106.3921,1683.0
2022-08-03 11:00:00,123.68,123.86,123.4,123.47,867.0,106.5472,106.7022,106.306,106.3663,867.0
2022-08-03 11:10:00,123.39,123.52,122.88,122.98,2021.0,106.2974,106.4093,105.858,105.9441,2021.0
2022-08-03 11:20:00,123.11,123.81,123.11,123.81,1526.0,106.0561,106.6592,106.0561,106.6592,1526.0
2022-08-03 11:30:00,123.51,123.88,123.5,123.88,1447.0,106.4007,106.7195,106.3921,106.7195,1447.0
2022-08-03 11:40:00,123.63,124.13,123.63,123.95,860.0,106.5041,106.9348,106.5041,106.7798,860.0
2022-08-03 11:50:00,123.55,123.55,122.53,122.59,2613.0,106.4352,106.4352,105.5565,105.6082,2613.0
2022-08-03 12:00:00,122.54,122.54,121.88,122.09,1200.0,105.5651,105.5651,104.9965,105.1774,1200.0
2022-08-03 12:10:00,122.18,122.28,122.0,122.28,900.0,105.255,105.3411,105.0999,105.3411,900.0
2022-08-03 12:20:00,122.25,122.37,122.1,122.23,1982.0,105.3153,105.4186,105.186,105.298,1982.0
2022-08-03 12:30:00,122.25,122.48,122.23,122.23,900.0,105.3153,105.5134,105.298,105.298,900.0
2022-08-03 12:40:00,122.0,122.14,122.0,122.14,2001.0,105.0999,105.2205,105.0999,105.2205,2001.0
2022-08-03 12:50:00,122.47,122.56,122.35,122.48,700.0,105.5048,105.5823,105.4014,105.5134,700.0
2022-08-03 13:00:00,122.39,122.45,121.65,121.75,2500.0,105.4359,105.4876,104.7984,104.8845,2500.0
2022-08-03 13:10:00,121.59,121.59,121.34,121.4,3095.0,104.7467,104.7467,104.5313,104.583,3095.0
2022-08-03 13:20:00,120.79,121.45,120.79,121.45,1600.0,104.0575,104.6261,104.0575,104.6261,1600.0
2022-08-03 13:30:00,121.78,122.0,121.78,121.99,1400.0,104.9104,105.0999,104.9104,105.0913,1400.0
2022-08-03 13:40:00,122.02,122.17,121.92,122.14,400.0,105.1171,105.2464,105.031,105.2205,400.0
2022-08-03 13:50:00,122.5,123.21,122.49,122.7,2010.0,105.5306,106.1423,105.522,105.7029,2010.0
2022-08-03 14:00:00,122.87,123.41,122.63,123.41,700.0,105.8494,106.3146,105.6426,106.3146,700.0
2022-08-03 14:10:00,123.5,123.5,122.96,122.96,1100.0,106.3921,106.3921,105.9269,105.9269,1100.0
2022-08-03 14:20:00,122.82,122.96,122.82,122.96,300.0,105.8063,105.9269,105.8063,105.9269,300.0
2022-08-03 14:30:00,122.66,122.67,122.31,122.31,900.0,105.6685,105.6771,105.367,105.367,900.0
2022-08-03 14:40:00,122.43,122.43,122.26,122.26,300.0,105.4703,105.4703,105.3239,105.3239,300.0
2022-08-03 14:50:00,122.66,122.66,122.22,122.41,700.0,105.6685,105.6685,105.2894,105.4531,700.0
2022-08-03 15:00:00,122.3,122.45,122.11,122.45,2312.0,105.3583,105.4876,105.1947,105.4876,2312.0
2022-08-03 15:10:00,122.33,122.52,121.95,122.52,2239.0,105.3842,105.5479,105.0568,105.5479,2239.0
2022-08-03 15:20:00,122.33,122.54,122.2,122.25,1893.0,105.3842,105.5651,105.2722,105.3153,1893.0
2022-08-03 15:30:00,122.26,122.38,122.09,122.09,3374.0,105.3239,105.4273,105.1774,105.1774,3374.0
2022-08-03 15:40:00,122.1,122.16,121.8,121.92,3230.0,105.186,105.2377,104.9276,105.031,3230.0
2022-08-03 15:50:00,121.97,122.02,121.36,121.36,4933.0,105.0741,105.1171,104.5486,104.5486,4933.0
2022-08-04 09:30:00,119.75,120.65,118.33,118.33,7331.0,103.1616,103.9369,101.9383,101.9383,7331.0
2022-08-04 09:40:00,118.0,119.55,117.29,119.55,3436.0,101.654,102.9893,101.0424,102.9893,3436.0
2022-08-04 09:50:00,119.28,119.71,118.4,118.4,1975.0,102.7567,103.1271,101.9986,101.9986,1975.0
2022-08-04 10:00:00,118.61,119.62,118.3,119.62,2888.0,102.1795,103.0496,101.9124,103.0496,2888.0
2022-08-04 10:10:00,119.59,120.05,119.0,119.21,1250.0,103.0237,103.42,102.5155,102.6964,1250.0
2022-08-04 10:20:00,119.21,119.85,119.21,119.85,1296.0,102.6964,103.2477,102.6964,103.2477,1296.0
2022-08-04 10:30:00,119.29,119.41,118.49,118.81,1352.0,102.7653,102.8687,102.0761,102.3518,1352.0
2022-08-04 10:40:00,118.81,118.81,118.49,118.49,600.0,102.3518,102.3518,102.0761,102.0761,600.0
2022-08-04 10:50:00,118.71,118.71,117.89,117.89,2422.0,102.2657,102.2657,101.5592,101.5592,2422.0
2022-08-04 11:00:00,117.97,118.47,117.97,118.23,1524.0,101.6282,102.0589,101.6282,101.8521,1524.0
2022-08-04 11:10:00,117.9,117.95,117.34,117.52,1304.0,101.5679,101.6109,101.0854,101.2405,1304.0
2022-08-04 11:20:00,117.79,118.14,117.46,117.52,1706.0,101.4731,101.7746,101.1888,101.2405,1706.0
2022-08-04 11:30:00,117.7,118.0,117.45,117.45,1404.0,101.3956,101.654,101.1802,101.1802,1404.0
2022-08-04 11:40:00,117.44,117.69,117.07,117.44,5087.0,101.1716,101.3869,100.8528,101.1716,5087.0
2022-08-04 11:50:00,117.3,117.79,117.13,117.79,1694.0,101.051,101.4731,100.9045,101.4731,1694.0
2022-08-04 12:00:00,117.69,118.01,117.31,117.31,2096.0,101.3869,101.6626,101.0596,101.0596,2096.0
2022-08-04 12:10:00,117.59,117.74,117.39,117.74,747.0,101.3008,101.43,101.1285,101.43,747.0
2022-08-04 12:20:00,117.54,117.75,117.44,117.59,814.0,101.2577,101.4386,101.1716,101.3008,814.0
2022-08-04 12:30:00,118.11,118.61,118.11,118.27,2752.0,101.7488,102.1795,101.7488,101.8866,2752.0
2022-08-04 12:40:00,118.23,118.23,118.03,118.19,480.0,101.8521,101.8521,101.6798,101.8177,480.0
2022-08-04 12:50:00,117.75,118.44,117.75,118.31,1415.0,101.4386,102.0331,101.4386,101.9211,1415.0
2022-08-04 13:00:00,118.28,118.95,118.28,118.86,3069.0,101.8952,102.4724,101.8952,102.3949,3069.0
2022-08-04 13:10:00,118.64,118.81,118.5,118.67,1535.0,102.2053,102.3518,102.0847,102.2312,1535.0
2022-08-04 13:20:00,118.54,118.6,118.46,118.6,1101.0,102.1192,102.1709,102.0503,102.1709,1101.0
2022-08-04 13:30:00,118.6,118.72,118.6,118.66,1601.0,102.1709,102.2743,102.1709,102.2226,1601.0
2022-08-04 13:40:00,118.34,118.41,118.3,118.41,601.0,101.9469,102.0072,101.9124,102.0072,601.0
2022-08-04 13:50:00,118.83,118.84,118.65,118.75,1400.0,102.369,102.3776,102.214,102.3001,1400.0
2022-08-04 14:00:00,118.55,118.81,118.55,118.81,500.0,102.1278,102.3518,102.1278,102.3518,500.0
2022-08-04 14:10:00,118.47,118.74,118.47,118.73,1026.0,102.0589,102.2915,102.0589,102.2829,1026.0
2022-08-04 14:20:00,118.9,119.04,118.89,118.89,1200.0,102.4293,102.5499,102.4207,102.4207,1200.0
2022-08-04 14:30:00,118.9,118.92,118.7,118.7,900.0,102.4293,102.4466,102.257,102.257,900.0
2022-08-04 14:40:00,118.55,118.57,118.44,118.46,800.0,102.1278,102.145,102.0331,102.0503,800.0
2022-08-04 14:50:00,118.44,118.44,117.97,118.0,1148.0,102.0331,102.0331,101.6282,101.654,1148.0
2022-08-04 15:00:00,117.85,117.86,117.68,117.85,2787.0,101.5248,101.5334,101.3783,101.5248,2787.0
2022-08-04 15:10:00,117.85,117.99,117.56,117.75,2115.0,101.5248,101.6454,101.275,101.4386,2115.0
2022-08-04 15:20:00,117.48,117.62,117.37,117.4,1132.0,101.206,101.3266,101.1113,101.1371,1132.0
2022-08-04 15:30:00,117.19,117.19,116.39,116.4,4500.0,100.9562,100.9562,100.267,100.2756,4500.0
2022-08-04 15:40:00,116.34,116.59,116.04,116.26,2710.0,100.224,100.4393,99.9655,100.155,2710.0
2022-08-04 15:50:00,116.36,116.62,116.26,116.43,4726.0,100.2412,100.4652,100.155,100.3015,4726.0
2022-08-05 09:30:00,115.01,117.43,114.38,117.43,19592.0,99.0782,101.163,98.5355,101.163,19592.0
2022-08-05 09:40:00,117.71,119.66,117.36,119.66,3406.0,101.4042,103.0841,101.1027,103.0841,3406.0
2022-08-05 09:50:00,119.83,119.83,118.86,119.55,3088.0,103.2305,103.2305,102.3949,102.9893,3088.0
2022-08-05 10:00:00,120.14,121.31,120.07,120.34,2000.0,103.4976,104.5055,103.4373,103.6699,2000.0
2022-08-05 10:10:00,121.26,121.6,121.0,121.07,2673.0,104.4624,104.7553,104.2384,104.2987,2673.0
2022-08-05 10:20:00,121.12,121.6,120.75,121.6,2333.0,104.3418,104.7553,104.0231,104.7553,2333.0
2022-08-05 10:30:00,121.9,121.92,121.1,121.92,8002.0,105.0138,105.031,104.3246,105.031,8002.0
2022-08-05 10:40:00,121.84,122.0,121.58,121.82,8617.0,104.9621,105.0999,104.7381,104.9448,8617.0
2022-08-05 10:50:00,121.99,122.12,121.79,121.97,2600.0,105.0913,105.2033,104.919,105.0741,2600.0
2022-08-05 11:00:00,122.2,122.32,121.94,122.08,1516.0,105.2722,105.3756,105.0482,105.1688,1516.0
2022-08-05 11:10:00,122.4,122.4,121.73,121.73,1700.0,105.4445,105.4445,104.8673,104.8673,1700.0
2022-08-05 11:20:00,121.75,121.9,121.19,121.19,3673.0,104.8845,105.0138,104.4021,104.4021,3673.0
2022-08-05 11:30:00,120.95,121.83,120.95,121.73,1100.0,104.1954,104.9535,104.1954,104.8673,1100.0
2022-08-05 11:40:00,121.77,121.77,121.07,121.27,717.0,104.9018,104.9018,104.2987,104.471,717.0
2022-08-05 11:50:00,121.24,121.86,121.24,121.57,600.0,104.4452,104.9793,104.4452,104.7295,600.0
2022-08-05 12:00:00,121.65,122.14,121.65,121.9,900.0,104.7984,105.2205,104.7984,105.0138,900.0
2022-08-05 12:10:00,121.85,121.85,121.66,121.8,871.0,104.9707,104.9707,104.807,104.9276,871.0
2022-08-05 12:20:00,121.72,121.74,121.72,121.74,300.0,104.8587,104.8759,104.8587,104.8759,300.0
2022-08-05 12:30:00,122.15,122.15,121.66,121.72,1734.0,105.2291,105.2291,104.807,104.8587,1734.0
2022-08-05 12:40:00,121.63,122.62,121.63,122.62,2100.0,104.7812,105.634,104.7812,105.634,2100.0
2022-08-05 12:50:00,122.76,122.99,122.55,122.55,1148.0,105.7546,105.9528,105.5737,105.5737,1148.0
2022-08-05 13:00:00,122.41,122.68,122.33,122.59,1431.0,105.4531,105.6857,105.3842,105.6082,1431.0
2022-08-05 13:10:00,122.8,122.81,122.57,122.57,900.0,105.7891,105.7977,105.5909,105.5909,900.0
2022-08-05 13:20:00,122.59,122.68,122.49,122.5,500.0,105.6082,105.6857,105.522,105.5306,500.0
2022-08-05 13:30:00,122.3,122.37,121.85,122.37,1467.0,105.3583,105.4186,104.9707,105.4186,1467.0
2022-08-05 13:40:00,122.44,122.44,122.44,122.44,200.0,105.479,105.479,105.479,105.479,200.0
2022-08-05 13:50:00,122.24,122.27,122.05,122.24,1504.0,105.3067,105.3325,105.143,105.3067,1504.0
2022-08-05 14:00:00,122.26,122.52,122.24,122.32,2011.0,105.3239,105.5479,105.3067,105.3756,2011.0
2022-08-05 14:10:00,122.26,122.47,122.26,122.47,300.0,105.3239,105.5048,105.3239,105.5048,300.0
2022-08-05 14:20:00,122.51,122.56,122.41,122.41,700.0,105.5393,105.5823,105.4531,105.4531,700.0
2022-08-05 14:30:00,122.15,122.23,122.15,122.23,200.0,105.2291,105.298,105.2291,105.298,200.0
2022-08-05 14:40:00,122.37,122.37,121.94,122.02,1425.0,105.4186,105.4186,105.0482,105.1171,1425.0
2022-08-05 14:50:00,121.94,121.94,121.74,121.89,600.0,105.0482,105.0482,104.8759,105.0051,600.0
2022-08-05 15:00:00,121.89,121.89,121.67,121.75,500.0,105.0051,105.0051,104.8156,104.8845,500.0
2022-08-05 15:10:00,121.96,121.96,121.67,121.75,960.0,105.0654,105.0654,104.8156,104.8845,960.0
2022-08-05 15:20:00,121.82,121.9,121.54,121.62,1900.0,104.9448,105.0138,104.7036,104.7725,1900.0
2022-08-05 15:30:00,121.5,121.64,121.45,121.46,1700.0,104.6692,104.7898,104.6261,104.6347,1700.0
2022-08-05 15:40:00,121.58,121.62,121.46,121.46,1840.0,104.7381,104.7725,104.6347,104.6347,1840.0
2022-08-05 15:50:00,121.7,121.7,121.19,121.37,4861.0,104.8415,104.8415,104.4021,104.5572,4861.0
2022-08-08 09:30:00,121.35,123.0,121.0,121.53,3060.0,104.5399,105.9614,104.2384,104.695,3060.0
2022-08-08 09:40:00,121.04,122.07,120.93,121.95,4324.0,104.2729,105.1602,104.1781,105.0568,4324.0
2022-08-08 09:50:00,122.06,122.49,121.94,122.42,3340.0,105.1516,105.522,105.0482,105.4617,3340.0
2022-08-08 10:00:00,122.82,123.66,122.73,123.02,3349.0,105.8063,106.53,105.7288,105.9786,3349.0
2022-08-08 10:10:00,123.02,123.16,122.67,122.97,2400.0,105.9786,106.0992,105.6771,105.9355,2400.0
2022-08-08 10:20:00,123.15,123.3,122.46,122.75,2500.0,106.0906,106.2198,105.4962,105.746,2500.0
2022-08-08 10:30:00,122.75,122.94,122.43,122.43,1100.0,105.746,105.9097,105.4703,105.4703,1100.0
2022-08-08 10:40:00,122.37,122.52,122.2,122.4,1900.0,105.4186,105.5479,105.2722,105.4445,1900.0
2022-08-08 10:50:00,122.49,123.58,122.49,123.55,1500.0,105.522,106.461,105.522,106.4352,1500.0
2022-08-08 11:00:00,123.77,123.99,123.61,123.93,2225.0,106.6247,106.8142,106.4869,106.7625,2225.0
2022-08-08 11:10:00,124.07,124.24,123.99,124.12,1100.0,106.8832,107.0296,106.8142,106.9262,1100.0
2022-08-08 11:20:00,123.91,124.58,123.91,124.3,2130.0,106.7453,107.3225,106.7453,107.0813,2130.0
2022-08-08 11:30:00,124.35,124.6,123.81,123.81,1800.0,107.1244,107.3397,106.6592,106.6592,1800.0
2022-08-08 11:40:00,123.7,123.96,123.28,123.28,2268.0,106.5644,106.7884,106.2026,106.2026,2268.0
2022-08-08 11:50:00,123.68,124.11,123.56,123.98,1950.0,106.5472,106.9176,106.4438,106.8056,1950.0
2022-08-08 12:00:00,124.35,124.41,124.34,124.41,500.0,107.1244,107.1761,107.1158,107.1761,500.0
2022-08-08 12:10:00,124.1,124.1,123.28,123.28,2553.0,106.909,106.909,106.2026,106.2026,2553.0
2022-08-08 12:20:00,123.69,123.7,123.47,123.6,800.0,106.5558,106.5644,106.3663,106.4783,800.0
2022-08-08 12:30:00,123.8,123.8,123.21,123.21,600.0,106.6506,106.6506,106.1423,106.1423,600.0
2022-08-08 12:40:00,123.16,123.61,123.16,123.61,600.0,106.0992,106.4869,106.0992,106.4869,600.0
2022-08-08 12:50:00,123.41,123.6,123.4,123.4,2936.0,106.3146,106.4783,106.306,106.306,2936.0
2022-08-08 13:00:00,123.63,123.67,123.44,123.66,1605.0,106.5041,106.5386,106.3404,106.53,1605.0
2022-08-08 13:10:00,123.57,123.88,123.48,123.82,1500.0,106.4524,106.7195,106.3749,106.6678,1500.0
2022-08-08 13:20:00,123.59,123.63,123.0,123.0,1800.0,106.4696,106.5041,105.9614,105.9614,1800.0
2022-08-08 13:30:00,123.0,123.4,123.0,123.4,1300.0,105.9614,106.306,105.9614,106.306,1300.0
2022-08-08 13:40:00,123.44,123.5,123.1,123.1,2214.0,106.3404,106.3921,106.0475,106.0475,2214.0
2022-08-08 13:50:00,123.12,123.53,123.12,123.53,1105.0,106.0648,106.418,106.0648,106.418,1105.0
2022-08-08 14:00:00,123.54,123.67,123.17,123.67,1100.0,106.4266,106.5386,106.1078,106.5386,1100.0
2022-08-08 14:10:00,123.67,123.95,123.62,123.8,16009.0,106.5386,106.7798,106.4955,106.6506,16009.0
2022-08-08 14:20:00,123.75,124.28,123.75,124.18,2281.0,106.6075,107.0641,106.6075,106.9779,2281.0
2022-08-08 14:30:00,124.28,124.33,123.95,123.95,1000.0,107.0641,107.1071,106.7798,106.7798,1000.0
2022-08-08 14:40:00,123.7,123.81,123.42,123.45,900.0,106.5644,106.6592,106.3232,106.349,900.0
2022-08-08 14:50:00,123.49,123.6,123.18,123.6,900.0,106.3835,106.4783,106.1164,106.4783,900.0
2022-08-08 15:00:00,123.57,124.01,123.55,124.01,1200.0,106.4524,106.8315,106.4352,106.8315,1200.0
2022-08-08 15:10:00,123.92,123.93,123.85,123.85,500.0,106.7539,106.7625,106.6936,106.6936,500.0
2022-08-08 15:20:00,123.88,124.09,123.79,123.89,1700.0,106.7195,106.9004,106.6419,106.7281,1700.0
2022-08-08 15:30:00,123.76,123.77,123.23,123.26,1414.0,106.6161,106.6247,106.1595,106.1854,1414.0
2022-08-08 15:40:00,123.38,123.47,123.26,123.26,1730.0,106.2887,106.3663,106.1854,106.1854,1730.0
2022-08-08 15:50:00,123.25,123.43,122.81,123.16,5023.0,106.1767,106.3318,105.7977,106.0992,5023.0
2022-08-09 09:30:00,125.65,127.04,125.65,126.63,5948.0,108.2443,109.4417,108.2443,109.0885,5948.0
2022-08-09 09:40:00,126.6,126.85,125.24,125.9,1660.0,109.0627,109.2781,107.8911,108.4597,1660.0
2022-08-09 09:50:00,126.37,127.0,126.37,126.72,3451.0,108.8645,109.4073,108.8645,109.1661,3451.0
2022-08-09 10:00:00,126.69,127.08,126.17,127.08,2984.0,109.1402,109.4762,108.6923,109.4762,2984.0
2022-08-09 10:10:00,126.92,127.53,126.75,127.28,17601.0,109.3384,109.8639,109.1919,109.6485,17601.0
2022-08-09 10:20:00,127.52,127.63,127.28,127.46,1800.0,109.8552,109.95,109.6485,109.8036,1800.0
2022-08-09 10:30:00,127.41,127.56,126.88,126.88,1100.0,109.7605,109.8897,109.3039,109.3039,1100.0
2022-08-09 10:40:00,126.83,127.14,126.81,126.92,1300.0,109.2608,109.5279,109.2436,109.3384,1300.0
2022-08-09 10:50:00,126.9,126.9,126.12,126.12,1400.0,109.3211,109.3211,108.6492,108.6492,1400.0
2022-08-09 11:00:00,126.07,126.24,126.0,126.2,700.0,108.6061,108.7526,108.5458,108.7181,700.0
2022-08-09 11:10:00,126.27,126.85,126.22,126.47,1600.0,108.7784,109.2781,108.7353,108.9507,1600.0
2022-08-09 11:20:00,126.56,126.56,126.11,126.15,2106.0,109.0282,109.0282,108.6406,108.675,2106.0
2022-08-09 11:30:00,126.11,126.11,125.43,125.68,2000.0,108.6406,108.6406,108.0548,108.2701,2000.0
2022-08-09 11:40:00,125.65,125.71,125.24,125.24,1719.0,108.2443,108.296,107.8911,107.8911,1719.0
2022-08-09 11:50:00,125.0,125.07,124.85,125.07,1300.0,107.6843,107.7446,107.5551,107.7446,1300.0
2022-08-09 12:00:00,124.92,125.02,124.78,124.87,1406.0,107.6154,107.7016,107.4948,107.5723,1406.0
2022-08-09 12:10:00,125.01,125.18,124.72,125.18,1200.0,107.6929,107.8394,107.4431,107.8394,1200.0
2022-08-09 12:20:00,125.25,125.9,125.25,125.63,2402.0,107.8997,108.4597,107.8997,108.2271,2402.0
2022-08-09 12:30:00,125.88,125.88,125.37,125.49,2337.0,108.4424,108.4424,108.0031,108.1064,2337.0
2022-08-09 12:40:00,125.52,125.52,125.3,125.3,917.0,108.1323,108.1323,107.9428,107.9428,917.0
2022-08-09 12:50:00,124.87,125.02,124.68,124.99,1812.0,107.5723,107.7016,107.4087,107.6757,1812.0
2022-08-09 13:00:00,125.01,125.29,125.01,125.17,400.0,107.6929,107.9342,107.6929,107.8308,400.0
2022-08-09 13:10:00,125.26,125.51,125.12,125.45,915.0,107.9083,108.1237,107.7877,108.072,915.0
2022-08-09 13:20:00,125.47,125.5,125.32,125.36,1300.0,108.0892,108.1151,107.96,107.9945,1300.0
2022-08-09 13:30:00,125.52,125.52,125.35,125.35,600.0,108.1323,108.1323,107.9858,107.9858,600.0
2022-08-09 13:40:00,125.29,125.48,125.05,125.48,2000.0,107.9342,108.0978,107.7274,108.0978,2000.0
2022-08-09 13:50:00,125.36,125.37,125.19,125.37,1006.0,107.9945,108.0031,107.848,108.0031,1006.0
2022-08-09 14:00:00,125.44,125.44,125.17,125.35,1400.0,108.0634,108.0634,107.8308,107.9858,1400.0
2022-08-09 14:10:00,125.18,125.32,124.76,124.76,1000.0,107.8394,107.96,107.4776,107.4776,1000.0
2022-08-09 14:20:00,124.72,124.85,124.26,124.26,2106.0,107.4431,107.5551,107.0468,107.0468,2106.0
2022-08-09 14:30:00,124.36,124.36,123.77,123.84,2700.0,107.133,107.133,106.6247,106.685,2700.0
2022-08-09 14:40:00,124.0,124.03,123.88,123.88,500.0,106.8229,106.8487,106.7195,106.7195,500.0
2022-08-09 14:50:00,124.0,124.05,123.82,123.82,2585.0,106.8229,106.8659,106.6678,106.6678,2585.0
2022-08-09 15:00:00,123.93,124.04,123.58,123.62,1600.0,106.7625,106.8573,106.461,106.4955,1600.0
2022-08-09 15:10:00,123.64,123.93,123.64,123.81,3613.0,106.5127,106.7625,106.5127,106.6592,3613.0
2022-08-09 15:20:00,123.83,124.22,123.8,124.21,1600.0,106.6764,107.0124,106.6506,107.0038,1600.0
2022-08-09 15:30:00,124.11,124.21,123.89,123.99,3200.0,106.9176,107.0038,106.7281,106.8142,3200.0
2022-08-09 15:40:00,123.99,123.99,123.6,123.88,3900.0,106.8142,106.8142,106.4783,106.7195,3900.0
2022-08-09 15:50:00,123.93,124.48,123.85,124.48,10126.0,106.7625,107.2364,106.6936,107.2364,10126.0
2022-08-10 09:30:00,124.32,125.04,123.89,125.0,2541.0,107.0985,107.7188,106.7281,107.6843,2541.0
2022-08-10 09:40:00,124.86,125.54,124.73,125.14,4039.0,107.5637,108.1495,107.4517,107.8049,4039.0
2022-08-10 09:50:00,125.16,125.16,123.58,123.66,6127.0,107.8222,107.8222,106.461,106.53,6127.0
2022-08-10 10:00:00,123.52,124.13,123.52,123.53,2539.0,106.4093,106.9348,106.4093,106.418,2539.0
2022-08-10 10:10:00,123.41,123.56,121.71,121.73,4493.0,106.3146,106.4438,104.8501,104.8673,4493.0
2022-08-10 10:20:00,121.48,122.32,121.46,122.32,1950.0,104.6519,105.3756,104.6347,105.3756,1950.0
2022-08-10 10:30:00,122.61,124.85,122.61,124.31,1189.0,105.6254,107.5551,105.6254,107.0899,1189.0
2022-08-10 10:40:00,124.02,124.56,123.87,124.56,850.0,106.8401,107.3053,106.7109,107.3053,850.0
2022-08-10 10:50:00,124.45,125.08,124.45,125.06,1500.0,107.2105,107.7532,107.2105,107.736,1500.0
2022-08-10 11:00:00,125.07,125.57,125.07,125.16,2003.0,107.7446,108.1754,107.7446,107.8222,2003.0
2022-08-10 11:10:00,125.57,125.57,125.0,125.25,1000.0,108.1754,108.1754,107.6843,107.8997,1000.0
2022-08-10 11:20:00,125.45,126.5,125.45,126.0,21137.0,108.072,108.9765,108.072,108.5458,21137.0
2022-08-10 11:30:00,126.04,126.38,125.73,125.83,11389.0,108.5803,108.8732,108.3132,108.3994,11389.0
2022-08-10 11:40:00,125.94,125.95,125.49,125.68,1518.0,108.4941,108.5027,108.1064,108.2701,1518.0
2022-08-10 11:50:00,125.55,126.08,125.53,126.03,1600.0,108.1581,108.6147,108.1409,108.5716,1600.0
2022-08-10 12:00:00,126.18,126.36,126.14,126.2,2252.0,108.7009,108.8559,108.6664,108.7181,2252.0
2022-08-10 12:10:00,126.43,126.49,126.02,126.02,8423.0,108.9162,108.9679,108.563,108.563,8423.0
2022-08-10 12:20:00,126.08,126.1,125.96,126.1,930.0,108.6147,108.6319,108.5113,108.6319,930.0
2022-08-10 12:30:00,126.42,126.55,126.28,126.44,7460.0,108.9076,109.0196,108.787,108.9248,7460.0
2022-08-10 12:40:00,126.45,126.45,125.98,126.04,700.0,108.9335,108.9335,108.5286,108.5803,700.0
2022-08-10 12:50:00,126.25,126.45,126.13,126.39,1100.0,108.7612,108.9335,108.6578,108.8818,1100.0
2022-08-10 13:00:00,126.53,126.84,126.53,126.68,2495.0,109.0024,109.2694,109.0024,109.1316,2495.0
2022-08-10 13:10:00,126.73,126.76,126.63,126.74,1541.0,109.1747,109.2005,109.0885,109.1833,1541.0
2022-08-10 13:20:00,126.81,126.93,126.59,126.59,1978.0,109.2436,109.347,109.0541,109.0541,1978.0
2022-08-10 13:30:00,126.64,126.89,126.63,126.89,1077.0,109.0971,109.3125,109.0885,109.3125,1077.0
2022-08-10 13:40:00,126.98,127.15,126.77,127.09,3685.0,109.39,109.5365,109.2091,109.4848,3685.0
2022-08-10 13:50:00,127.15,127.2,126.94,127.04,1500.0,109.5365,109.5796,109.3556,109.4417,1500.0
2022-08-10 14:00:00,127.15,127.15,126.8,126.8,326.0,109.5365,109.5365,109.235,109.235,326.0
2022-08-10 14:10:00,126.62,126.62,125.81,125.84,1200.0,109.0799,109.0799,108.3821,108.408,1200.0
2022-08-10 14:20:00,125.84,125.99,125.5,125.61,900.0,108.408,108.5372,108.1151,108.2098,900.0
2022-08-10 14:30:00,125.63,125.78,125.46,125.46,1000.0,108.2271,108.3563,108.0806,108.0806,1000.0
2022-08-10 14:40:00,125.44,125.47,125.24,125.3,1000.0,108.0634,108.0892,107.8911,107.9428,1000.0
2022-08-10 14:50:00,125.12,125.18,125.03,125.16,1623.0,107.7877,107.8394,107.7102,107.8222,1623.0
2022-08-10 15:00:00,125.4,125.72,125.4,125.67,1100.0,108.0289,108.3046,108.0289,108.2615,1100.0
2022-08-10 15:10:00,125.65,125.68,125.4,125.41,700.0,108.2443,108.2701,108.0289,108.0375,700.0
2022-08-10 15:20:00,125.41,125.75,125.41,125.53,1086.0,108.0375,108.3304,108.0375,108.1409,1086.0
2022-08-10 15:30:00,125.61,126.01,125.61,126.01,1100.0,108.2098,108.5544,108.2098,108.5544,1100.0
2022-08-10 15:40:00,125.94,126.15,125.77,125.77,1430.0,108.4941,108.675,108.3477,108.3477,1430.0
2022-08-10 15:50:00,125.81,126.19,125.53,126.19,8114.0,108.3821,108.7095,108.1409,108.7095,8114.0
2022-08-11 09:30:00,128.96,130.51,128.83,129.62,8878.0,111.0958,112.4311,110.9838,111.6643,8878.0
2022-08-11 09:40:00,129.59,130.39,129.58,129.64,4383.0,111.6385,112.3277,111.6299,111.6816,4383.0
2022-08-11 09:50:00,130.0,130.12,129.16,129.53,6939.0,111.9917,112.0951,111.2681,111.5868,6939.0
2022-08-11 10:00:00,129.5,129.59,128.82,129.04,5825.0,111.561,111.6385,110.9752,111.1647,5825.0
2022-08-11 10:10:00,128.9,129.41,128.72,129.36,1642.0,111.0441,111.4834,110.889,111.4404,1642.0
2022-08-11 10:20:00,129.84,129.88,129.03,129.1,3630.0,111.8539,111.8883,111.1561,111.2164,3630.0
2022-08-11 10:30:00,129.3,129.67,129.14,129.38,4118.0,111.3887,111.7074,111.2508,111.4576,4118.0
2022-08-11 10:40:00,129.1,129.65,129.1,129.65,1200.0,111.2164,111.6902,111.2164,111.6902,1200.0
2022-08-11 10:50:00,129.85,130.0,129.72,129.88,2649.0,111.8625,111.9917,111.7505,111.8883,2649.0
2022-08-11 11:00:00,130.0,130.3,129.98,130.04,1705.0,111.9917,112.2501,111.9745,112.0262,1705.0
2022-08-11 11:10:00,129.81,130.01,129.52,129.52,1400.0,111.828,112.0003,111.5782,111.5782,1400.0
2022-08-11 11:20:00,129.2,129.85,129.2,129.82,1422.0,111.3025,111.8625,111.3025,111.8366,1422.0
2022-08-11 11:30:00,129.83,129.9,129.47,129.48,800.0,111.8452,111.9056,111.5351,111.5437,800.0
2022-08-11 11:40:00,129.48,129.48,129.48,129.48,0.0,111.5437,111.5437,111.5437,111.5437,0.0
2022-08-11 11:50:00,129.48,129.48,129.48,129.48,0.0,111.5437,111.5437,111.5437,111.5437,0.0
2022-08-11 12:00:00,129.92,130.32,129.92,130.2,739.0,111.9228,112.2674,111.9228,112.164,739.0
2022-08-11 12:10:00,129.97,130.87,129.97,130.87,921.0,111.9659,112.7412,111.9659,112.7412,921.0
2022-08-11 12:20:00,130.96,131.0,130.72,131.0,600.0,112.8187,112.8532,112.612,112.8532,600.0
2022-08-11 12:30:00,131.01,131.19,130.88,130.94,900.0,112.8618,113.0169,112.7498,112.8015,900.0
2022-08-11 12:40:00,131.0,131.02,131.0,131.02,700.0,112.8532,112.8704,112.8532,112.8704,700.0
2022-08-11 12:50:00,131.04,131.3,131.04,131.3,500.0,112.8876,113.1116,112.8876,113.1116,500.0
2022-08-11 13:00:00,131.4,131.76,131.37,131.75,913.0,113.1978,113.5079,113.1719,113.4993,913.0
2022-08-11 13:10:00,131.8,132.32,131.8,132.24,3395.0,113.5424,113.9903,113.5424,113.9214,3395.0
2022-08-11 13:20:00,132.34,132.64,132.28,132.55,4800.0,114.0075,114.266,113.9559,114.1885,4800.0
2022-08-11 13:30:00,132.65,132.75,132.53,132.73,1600.0,114.2746,114.3608,114.1712,114.3435,1600.0
2022-08-11 13:40:00,132.77,133.02,132.68,132.8,3548.0,114.378,114.5934,114.3005,114.4038,3548.0
2022-08-11 13:50:00,132.9,133.05,132.74,133.05,7088.0,114.49,114.6192,114.3521,114.6192,7088.0
2022-08-11 14:00:00,133.05,133.07,132.8,133.05,2702.0,114.6192,114.6364,114.4038,114.6192,2702.0
2022-08-11 14:10:00,133.04,134.12,133.04,134.12,2568.0,114.6106,115.541,114.6106,115.541,2568.0
2022-08-11 14:20:00,134.11,134.3,133.93,134.13,4473.0,115.5324,115.696,115.3773,115.5496,4473.0
2022-08-11 14:30:00,134.05,134.05,132.99,133.27,2950.0,115.4807,115.4807,114.5675,114.8087,2950.0
2022-08-11 14:40:00,133.23,133.23,132.76,132.76,2046.0,114.7743,114.7743,114.3694,114.3694,2046.0
2022-08-11 14:50:00,132.72,132.72,132.23,132.61,3093.0,114.3349,114.3349,113.9128,114.2401,3093.0
2022-08-11 15:00:00,132.48,132.51,132.24,132.49,1050.0,114.1282,114.154,113.9214,114.1368,1050.0
2022-08-11 15:10:00,132.6,132.6,131.94,132.26,1938.0,114.2315,114.2315,113.663,113.9386,1938.0
2022-08-11 15:20:00,132.37,132.79,132.37,132.71,1900.0,114.0334,114.3952,114.0334,114.3263,1900.0
2022-08-11 15:30:00,132.72,133.0,132.37,132.45,3700.0,114.3349,114.5761,114.0334,114.1023,3700.0
2022-08-11 15:40:00,132.58,132.62,132.15,132.42,3914.0,114.2143,114.2488,113.8439,114.0765,3914.0
2022-08-11 15:50:00,132.5,133.21,132.47,132.68,7547.0,114.1454,114.757,114.1195,114.3005,7547.0
2022-08-12 09:30:00,131.61,131.65,130.5,131.39,5492.0,113.3787,113.4131,112.4224,113.1891,5492.0
2022-08-12 09:40:00,131.44,132.25,131.44,132.07,4921.0,113.2322,113.93,113.2322,113.775,4921.0
2022-08-12 09:50:00,132.14,133.0,131.94,131.94,1664.0,113.8353,114.5761,113.663,113.663,1664.0
2022-08-12 10:00:00,131.69,131.69,130.78,131.27,2736.0,113.4476,113.4476,112.6636,113.0858,2736.0
2022-08-12 10:10:00,131.23,131.23,130.46,130.69,6712.0,113.0513,113.0513,112.388,112.5861,6712.0
2022-08-12 10:20:00,130.46,130.94,130.22,130.89,3652.0,112.388,112.8015,112.1812,112.7584,3652.0
2022-08-12 10:30:00,130.89,131.08,130.35,130.41,4350.0,112.7584,112.9221,112.2932,112.3449,4350.0
2022-08-12 10:40:00,130.3,130.81,130.14,130.78,7038.0,112.2501,112.6895,112.1123,112.6636,7038.0
2022-08-12 10:50:00,131.14,131.18,130.96,131.0,1609.0,112.9738,113.0082,112.8187,112.8532,1609.0
2022-08-12 11:00:00,130.8,130.94,130.57,130.81,1211.0,112.6809,112.8015,112.4827,112.6895,1211.0
2022-08-12 11:10:00,130.74,131.12,130.74,131.12,1381.0,112.6292,112.9566,112.6292,112.9566,1381.0
2022-08-12 11:20:00,131.13,131.13,130.47,130.61,1400.0,112.9652,112.9652,112.3966,112.5172,1400.0
2022-08-12 11:30:00,130.3,130.64,130.28,130.64,2976.0,112.2501,112.543,112.2329,112.543,2976.0
2022-08-12 11:40:00,130.46,130.8,130.46,130.8,1492.0,112.388,112.6809,112.388,112.6809,1492.0
2022-08-12 11:50:00,130.85,131.07,130.85,130.95,1140.0,112.724,112.9135,112.724,112.8101,1140.0
2022-08-12 12:00:00,131.05,131.06,130.7,131.0,2550.0,112.8962,112.9049,112.5947,112.8532,2550.0
2022-08-12 12:10:00,131.01,131.13,130.8,130.85,3450.0,112.8618,112.9652,112.6809,112.724,3450.0
2022-08-12 12:20:00,130.77,131.4,130.74,131.4,1300.0,112.655,113.1978,112.6292,113.1978,1300.0
2022-08-12 12:30:00,131.54,131.54,131.34,131.34,200.0,113.3184,113.3184,113.1461,113.1461,200.0
2022-08-12 12:40:00,131.42,131.47,131.42,131.47,638.0,113.215,113.2581,113.215,113.2581,638.0
2022-08-12 12:50:00,131.77,131.77,131.7,131.7,600.0,113.5165,113.5165,113.4562,113.4562,600.0
2022-08-12 13:00:00,131.82,131.88,131.5,131.5,873.0,113.5596,113.6113,113.2839,113.2839,873.0
2022-08-12 13:10:00,131.57,131.65,131.4,131.4,1170.0,113.3442,113.4131,113.1978,113.1978,1170.0
2022-08-12 13:20:00,131.51,131.58,131.43,131.58,523.0,113.2925,113.3528,113.2236,113.3528,523.0
2022-08-12 13:30:00,131.59,131.88,131.59,131.88,1817.0,113.3614,113.6113,113.3614,113.6113,1817.0
2022-08-12 13:40:00,131.78,131.78,131.57,131.73,1528.0,113.5251,113.5251,113.3442,113.4821,1528.0
2022-08-12 13:50:00,131.84,132.0,131.84,131.96,5182.0,113.5768,113.7146,113.5768,113.6802,5182.0
2022-08-12 14:00:00,132.0,132.28,131.99,132.16,5760.0,113.7146,113.9559,113.706,113.8525,5760.0
2022-08-12 14:10:00,132.11,132.27,132.03,132.27,627.0,113.8094,113.9472,113.7405,113.9472,627.0
2022-08-12 14:20:00,132.25,132.43,132.16,132.43,734.0,113.93,114.0851,113.8525,114.0851,734.0
2022-08-12 14:30:00,132.44,132.44,132.42,132.42,342.0,114.0937,114.0937,114.0765,114.0765,342.0
2022-08-12 14:40:00,132.5,132.51,132.31,132.31,800.0,114.1454,114.154,113.9817,113.9817,800.0
2022-08-12 14:50:00,132.35,132.57,132.35,132.51,1214.0,114.0162,114.2057,114.0162,114.154,1214.0
2022-08-12 15:00:00,132.47,132.8,132.39,132.39,5515.0,114.1195,114.4038,114.0506,114.0506,5515.0
2022-08-12 15:10:00,132.45,132.84,132.45,132.83,2861.0,114.1023,114.4383,114.1023,114.4297,2861.0
2022-08-12 15:20:00,132.7,132.94,132.64,132.9,2816.0,114.3177,114.5244,114.266,114.49,2816.0
2022-08-12 15:30:00,133.0,133.09,132.96,133.01,3600.0,114.5761,114.6537,114.5417,114.5847,3600.0
2022-08-12 15:40:00,133.04,133.45,132.94,132.95,5100.0,114.6106,114.9638,114.5244,114.533,5100.0
2022-08-12 15:50:00,132.95,133.09,132.89,133.09,5266.0,114.533,114.6537,114.4814,114.6537,5266.0
2022-08-15 09:30:00,124.86,124.86,122.5,123.0,17998.0,110.1282,110.1282,108.0466,108.4876,17998.0
2022-08-15 09:40:00,123.67,123.72,122.74,123.6,3424.0,109.0786,109.1227,108.2583,109.0168,3424.0
2022-08-15 09:50:00,123.98,124.54,123.84,124.54,1364.0,109.352,109.8459,109.2285,109.8459,1364.0
2022-08-15 10:00:00,124.0,124.42,123.13,123.3,2332.0,109.3696,109.7401,108.6023,108.7522,2332.0
2022-08-15 10:10:00,124.0,124.74,123.75,124.74,2038.0,109.3696,110.0223,109.1491,110.0223,2038.0
2022-08-15 10:20:00,124.62,124.94,124.45,124.77,1700.0,109.9165,110.1987,109.7665,110.0488,1700.0
2022-08-15 10:30:00,124.7,125.66,124.7,125.25,2399.0,109.987,110.8338,109.987,110.4721,2399.0
2022-08-15 10:40:00,125.73,126.39,125.73,126.0,3559.0,110.8955,111.4776,110.8955,111.1337,3559.0
2022-08-15 10:50:00,126.05,126.19,125.81,125.81,1600.0,111.1778,111.3012,110.9661,110.9661,1600.0
2022-08-15 11:00:00,125.99,126.8,125.99,126.8,1400.0,111.1248,111.8393,111.1248,111.8393,1400.0
2022-08-15 11:10:00,126.7,127.01,126.7,126.84,2246.0,111.7511,112.0245,111.7511,111.8746,2246.0
2022-08-15 11:20:00,126.96,127.01,126.71,126.74,1056.0,111.9804,112.0245,111.7599,111.7863,1056.0
2022-08-15 11:30:00,126.4,126.58,126.27,126.58,900.0,111.4865,111.6452,111.3718,111.6452,900.0
2022-08-15 11:40:00,126.41,126.84,126.41,126.84,1500.0,111.4953,111.8746,111.4953,111.8746,1500.0
2022-08-15 11:50:00,126.81,127.52,126.81,127.44,800.0,111.8481,112.4743,111.8481,112.4038,800.0
2022-08-15 12:00:00,127.46,127.89,127.28,127.38,3801.0,112.4214,112.8007,112.2626,112.3508,3801.0
2022-08-15 12:10:00,127.41,128.07,127.41,127.85,9413.0,112.3773,112.9594,112.3773,112.7654,9413.0
2022-08-15 12:20:00,127.77,127.91,127.55,127.7,3766.0,112.6948,112.8183,112.5008,112.6331,3766.0
2022-08-15 12:30:00,127.8,127.85,127.42,127.57,4038.0,112.7213,112.7654,112.3861,112.5184,4038.0
2022-08-15 12:40:00,127.5,128.16,127.5,128.15,2114.0,112.4567,113.0388,112.4567,113.03,2114.0
2022-08-15 12:50:00,128.26,128.28,128.0,128.0,956.0,113.127,113.1446,112.8977,112.8977,956.0
2022-08-15 13:00:00,128.29,128.42,128.18,128.37,3076.0,113.1535,113.2681,113.0564,113.224,3076.0
2022-08-15 13:10:00,128.47,128.58,127.8,127.81,2913.0,113.3122,113.4093,112.7213,112.7301,2913.0
2022-08-15 13:20:00,127.84,127.96,127.47,127.89,3007.0,112.7566,112.8624,112.4302,112.8007,3007.0
2022-08-15 13:30:00,127.87,127.87,127.46,127.46,1100.0,112.783,112.783,112.4214,112.4214,1100.0
2022-08-15 13:40:00,127.36,127.43,127.18,127.28,3855.0,112.3332,112.3949,112.1744,112.2626,3855.0
2022-08-15 13:50:00,127.32,127.38,126.99,127.0,900.0,112.2979,112.3508,112.0069,112.0157,900.0
2022-08-15 14:00:00,126.99,127.08,126.8,126.93,1421.0,112.0069,112.0862,111.8393,111.9539,1421.0
2022-08-15 14:10:00,126.6,126.92,126.5,126.9,2490.0,111.6629,111.9451,111.5747,111.9275,2490.0
2022-08-15 14:20:00,127.11,127.11,126.78,126.9,900.0,112.1127,112.1127,111.8216,111.9275,900.0
2022-08-15 14:30:00,127.11,127.28,127.09,127.13,2400.0,112.1127,112.2626,112.0951,112.1303,2400.0
2022-08-15 14:40:00,127.14,127.35,127.01,127.17,1127.0,112.1392,112.3244,112.0245,112.1656,1127.0
2022-08-15 14:50:00,127.15,127.15,126.76,126.76,1499.0,112.148,112.148,111.804,111.804,1499.0
2022-08-15 15:00:00,126.83,127.52,126.83,127.45,3300.0,111.8657,112.4743,111.8657,112.4126,3300.0
2022-08-15 15:10:00,127.57,127.93,127.54,127.85,3117.0,112.5184,112.8359,112.492,112.7654,3117.0
2022-08-15 15:20:00,128.05,128.23,127.97,128.23,3489.0,112.9418,113.1005,112.8712,113.1005,3489.0
2022-08-15 15:30:00,128.13,128.32,127.97,128.18,5496.0,113.0123,113.1799,112.8712,113.0564,5496.0
2022-08-15 15:40:00,128.17,128.17,127.84,127.99,3142.0,113.0476,113.0476,112.7566,112.8889,3142.0
2022-08-15 15:50:00,127.96,128.2,127.78,127.92,4790.0,112.8624,113.0741,112.7036,112.8271,4790.0
2022-08-16 09:30:00,128.95,129.72,127.7,128.66,2599.0,113.7356,114.4147,112.6331,113.4798,2599.0
2022-08-16 09:40:00,128.48,128.48,127.38,127.94,3052.0,113.3211,113.3211,112.3508,112.8448,3052.0
2022-08-16 09:50:00,128.06,128.53,128.06,128.29,300.0,112.9506,113.3652,112.9506,113.1535,300.0
2022-08-16 10:00:00,128.34,128.34,127.05,127.05,2100.0,113.1976,113.1976,112.0598,112.0598,2100.0
2022-08-16 10:10:00,127.22,127.53,127.22,127.53,300.0,112.2097,112.4831,112.2097,112.4831,300.0
2022-08-16 10:20:00,127.6,128.13,127.6,128.13,2614.0,112.5449,113.0123,112.5449,113.0123,2614.0
2022-08-16 10:30:00,127.78,127.78,126.77,126.79,3455.0,112.7036,112.7036,111.8128,111.8304,3455.0
2022-08-16 10:40:00,126.75,126.75,126.23,126.43,3661.0,111.7952,111.7952,111.3365,111.5129,3661.0
2022-08-16 10:50:00,126.45,126.45,124.65,124.66,2763.0,111.5306,111.5306,109.9429,109.9518,2763.0
2022-08-16 11:00:00,124.3,124.44,123.96,124.44,4408.0,109.6342,109.7577,109.3344,109.7577,4408.0
2022-08-16 11:10:00,124.86,125.02,124.68,124.82,1010.0,110.1282,110.2693,109.9694,110.0929,1010.0
2022-08-16 11:20:00,124.68,124.68,124.2,124.56,1000.0,109.9694,109.9694,109.546,109.8636,1000.0
2022-08-16 11:30:00,124.41,124.47,124.24,124.35,800.0,109.7313,109.7842,109.5813,109.6783,800.0
2022-08-16 11:40:00,124.56,124.97,124.56,124.9,600.0,109.8636,110.2252,109.8636,110.1634,600.0
2022-08-16 11:50:00,125.07,125.07,124.94,124.96,315.0,110.3134,110.3134,110.1987,110.2164,315.0
2022-08-16 12:00:00,125.09,125.48,125.09,125.48,200.0,110.331,110.675,110.331,110.675,200.0
2022-08-16 12:10:00,126.0,126.18,126.0,126.07,2601.0,111.1337,111.2924,111.1337,111.1954,2601.0
2022-08-16 12:20:00,125.95,126.03,125.74,126.03,400.0,111.0896,111.1601,110.9043,111.1601,400.0
2022-08-16 12:30:00,125.96,125.96,125.75,125.75,200.0,111.0984,111.0984,110.9132,110.9132,200.0
2022-08-16 12:40:00,126.03,126.03,125.68,125.68,200.0,111.1601,111.1601,110.8514,110.8514,200.0
2022-08-16 12:50:00,125.81,125.81,125.5,125.5,1458.0,110.9661,110.9661,110.6927,110.6927,1458.0
2022-08-16 13:00:00,125.58,125.67,125.5,125.67,300.0,110.7632,110.8426,110.6927,110.8426,300.0
2022-08-16 13:10:00,125.88,125.88,125.66,125.66,555.0,111.0278,111.0278,110.8338,110.8338,555.0
2022-08-16 13:20:00,125.78,125.83,125.11,125.11,500.0,110.9396,110.9837,110.3487,110.3487,500.0
2022-08-16 13:30:00,124.99,125.26,124.95,125.26,500.0,110.2428,110.481,110.2075,110.481,500.0
2022-08-16 13:40:00,125.21,125.21,124.93,124.93,939.0,110.4369,110.4369,110.1899,110.1899,939.0
2022-08-16 13:50:00,125.07,125.38,125.07,125.38,400.0,110.3134,110.5868,110.3134,110.5868,400.0
2022-08-16 14:00:00,124.98,124.98,124.87,124.9,524.0,110.234,110.234,110.137,110.1634,524.0
2022-08-16 14:10:00,124.98,125.24,124.75,125.22,1100.0,110.234,110.4633,110.0311,110.4457,1100.0
2022-08-16 14:20:00,125.31,125.75,125.31,125.75,962.0,110.5251,110.9132,110.5251,110.9132,962.0
2022-08-16 14:30:00,125.88,125.88,125.26,125.31,800.0,111.0278,111.0278,110.481,110.5251,800.0
2022-08-16 14:40:00,125.31,125.31,125.31,125.31,0.0,110.5251,110.5251,110.5251,110.5251,0.0
2022-08-16 14:50:00,124.97,125.03,124.97,124.97,512.0,110.2252,110.2781,110.2252,110.2252,512.0
2022-08-16 15:00:00,125.07,125.22,124.88,125.22,1100.0,110.3134,110.4457,110.1458,110.4457,1100.0
2022-08-16 15:10:00,125.33,125.8,125.33,125.78,700.0,110.5427,110.9573,110.5427,110.9396,700.0
2022-08-16 15:20:00,125.67,125.87,125.67,125.85,1391.0,110.8426,111.019,110.8426,111.0014,1391.0
2022-08-16 15:30:00,125.83,125.9,125.78,125.87,3205.0,110.9837,111.0455,110.9396,111.019,3205.0
2022-08-16 15:40:00,125.82,125.82,125.4,125.76,2646.0,110.9749,110.9749,110.6045,110.922,2646.0
2022-08-16 15:50:00,125.79,125.86,125.46,125.62,5093.0,110.9484,111.0102,110.6574,110.7985,5093.0
2022-08-17 09:30:00,125.59,126.5,125.21,125.34,2383.0,110.772,111.5747,110.4369,110.5515,2383.0
2022-08-17 09:40:00,124.75,126.08,124.66,125.95,1000.0,110.0311,111.2042,109.9518,111.0896,1000.0
2022-08-17 09:50:00,125.31,125.77,125.31,125.77,600.0,110.5251,110.9308,110.5251,110.9308,600.0
2022-08-17 10:00:00,125.15,125.26,125.15,125.25,1018.0,110.3839,110.481,110.3839,110.4721,1018.0
2022-08-17 10:10:00,125.41,125.83,125.41,125.83,300.0,110.6133,110.9837,110.6133,110.9837,300.0
2022-08-17 10:20:00,125.99,127.43,125.99,126.37,3910.0,111.1248,112.3949,111.1248,111.46,3910.0
2022-08-17 10:30:00,126.96,128.24,126.96,127.88,3985.0,111.9804,113.1094,111.9804,112.7918,3985.0
2022-08-17 10:40:00,127.87,127.87,127.0,127.0,1742.0,112.783,112.783,112.0157,112.0157,1742.0
2022-08-17 10:50:00,126.35,126.35,126.35,126.35,100.0,111.4424,111.4424,111.4424,111.4424,100.0
2022-08-17 11:00:00,126.18,126.6,125.94,126.48,900.0,111.2924,111.6629,111.0807,111.557,900.0
2022-08-17 11:10:00,126.65,126.65,125.76,125.8,600.0,111.707,111.707,110.922,110.9573,600.0
2022-08-17 11:20:00,125.54,125.54,125.06,125.34,1700.0,110.7279,110.7279,110.3046,110.5515,1700.0
2022-08-17 11:30:00,125.58,125.58,125.04,125.3,2820.0,110.7632,110.7632,110.2869,110.5162,2820.0
2022-08-17 11:40:00,125.3,125.3,124.9,124.9,300.0,110.5162,110.5162,110.1634,110.1634,300.0
2022-08-17 11:50:00,124.71,124.84,124.69,124.73,500.0,109.9959,110.1105,109.9782,110.0135,500.0
2022-08-17 12:00:00,125.12,125.68,125.12,125.68,300.0,110.3575,110.8514,110.3575,110.8514,300.0
2022-08-17 12:10:00,125.3,125.43,125.28,125.43,570.0,110.5162,110.6309,110.4986,110.6309,570.0
2022-08-17 12:20:00,125.54,125.87,125.54,125.87,400.0,110.7279,111.019,110.7279,111.019,400.0
2022-08-17 12:30:00,125.99,126.0,125.77,125.89,700.0,111.1248,111.1337,110.9308,111.0366,700.0
2022-08-17 12:40:00,125.92,126.15,125.59,126.15,600.0,111.0631,111.266,110.772,111.266,600.0
2022-08-17 12:50:00,126.0,126.13,126.0,126.13,500.0,111.1337,111.2483,111.1337,111.2483,500.0
2022-08-17 13:00:00,126.13,126.13,126.13,126.13,0.0,111.2483,111.2483,111.2483,111.2483,0.0
2022-08-17 13:10:00,126.64,126.64,126.41,126.55,500.0,111.6981,111.6981,111.4953,111.6188,500.0
2022-08-17 13:20:00,126.47,126.51,126.47,126.51,300.0,111.5482,111.5835,111.5482,111.5835,300.0
2022-08-17 13:30:00,126.58,126.69,126.46,126.46,13876.0,111.6452,111.7422,111.5394,111.5394,13876.0
2022-08-17 13:40:00,126.46,126.46,126.0,126.15,1500.0,111.5394,111.5394,111.1337,111.266,1500.0
2022-08-17 13:50:00,126.05,126.05,125.89,125.89,220.0,111.1778,111.1778,111.0366,111.0366,220.0
2022-08-17 14:00:00,125.84,126.11,125.52,125.52,900.0,110.9925,111.2307,110.7103,110.7103,900.0
2022-08-17 14:10:00,125.91,125.91,125.91,125.91,100.0,111.0543,111.0543,111.0543,111.0543,100.0
2022-08-17 14:20:00,125.95,125.95,125.6,125.87,631.0,111.0896,111.0896,110.7809,111.019,631.0
2022-08-17 14:30:00,126.5,126.5,126.5,126.5,100.0,111.5747,111.5747,111.5747,111.5747,100.0
2022-08-17 14:40:00,126.18,126.18,125.7,125.7,850.0,111.2924,111.2924,110.8691,110.8691,850.0
2022-08-17 14:50:00,125.7,125.7,125.7,125.7,0.0,110.8691,110.8691,110.8691,110.8691,0.0
2022-08-17 15:00:00,125.52,125.55,125.48,125.48,1033.0,110.7103,110.7368,110.675,110.675,1033.0
2022-08-17 15:10:00,125.45,125.54,125.26,125.54,1680.0,110.6486,110.7279,110.481,110.7279,1680.0
2022-08-17 15:20:00,125.44,125.88,125.42,125.62,800.0,110.6397,111.0278,110.6221,110.7985,800.0
2022-08-17 15:30:00,125.99,126.03,125.76,125.76,1987.0,111.1248,111.1601,110.922,110.922,1987.0
2022-08-17 15:40:00,125.82,125.98,125.42,125.42,1452.0,110.9749,111.116,110.6221,110.6221,1452.0
2022-08-17 15:50:00,125.37,125.93,125.27,125.81,3335.0,110.578,111.0719,110.4898,110.9661,3335.0
2022-08-18 09:30:00,127.96,128.75,127.23,128.75,12114.0,112.8624,113.5592,112.2185,113.5592,12114.0
2022-08-18 09:40:00,128.73,129.0,128.0,128.0,1220.0,113.5416,113.7797,112.8977,112.8977,1220.0
2022-08-18 09:50:00,128.42,128.56,128.39,128.39,500.0,113.2681,113.3916,113.2417,113.2417,500.0
2022-08-18 10:00:00,127.88,128.05,127.18,127.43,2631.0,112.7918,112.9418,112.1744,112.3949,2631.0
2022-08-18 10:10:00,127.4,128.43,127.4,128.17,1600.0,112.3685,113.277,112.3685,113.0476,1600.0
2022-08-18 10:20:00,128.32,129.07,128.32,128.9,2615.0,113.1799,113.8414,113.1799,113.6915,2615.0
2022-08-18 10:30:00,128.81,129.26,128.46,129.0,3850.0,113.6121,114.009,113.3034,113.7797,3850.0
2022-08-18 10:40:00,129.13,129.67,129.13,129.47,3324.0,113.8944,114.3706,113.8944,114.1942,3324.0
2022-08-18 10:50:00,129.38,129.6,129.38,129.42,1071.0,114.1149,114.3089,114.1149,114.1501,1071.0
2022-08-18 11:00:00,129.42,129.49,128.86,128.94,1292.0,114.1501,114.2119,113.6562,113.7268,1292.0
2022-08-18 11:10:00,128.8,129.33,128.65,129.33,1500.0,113.6033,114.0708,113.471,114.0708,1500.0
2022-08-18 11:20:00,129.44,129.44,129.02,129.05,950.0,114.1678,114.1678,113.7973,113.8238,950.0
2022-08-18 11:30:00,128.75,129.25,128.53,129.24,1374.0,113.5592,114.0002,113.3652,113.9914,1374.0
2022-08-18 11:40:00,129.39,129.84,129.33,129.8,2289.0,114.1237,114.5206,114.0708,114.4853,2289.0
2022-08-18 11:50:00,129.91,129.91,129.63,129.63,2300.0,114.5823,114.5823,114.3354,114.3354,2300.0
2022-08-18 12:00:00,129.7,129.99,129.63,129.98,1000.0,114.3971,114.6529,114.3354,114.6441,1000.0
2022-08-18 12:10:00,129.69,129.89,129.69,129.71,500.0,114.3883,114.5647,114.3883,114.4059,500.0
2022-08-18 12:20:00,129.65,129.65,129.23,129.23,600.0,114.353,114.353,113.9826,113.9826,600.0
2022-08-18 12:30:00,129.2,129.38,129.09,129.38,941.0,113.9561,114.1149,113.8591,114.1149,941.0
2022-08-18 12:40:00,129.55,129.64,129.5,129.64,600.0,114.2648,114.3442,114.2207,114.3442,600.0
2022-08-18 12:50:00,129.69,129.92,129.69,129.88,500.0,114.3883,114.5912,114.3883,114.5559,500.0
2022-08-18 13:00:00,129.82,130.45,129.76,130.29,1928.0,114.5029,115.0586,114.45,114.9175,1928.0
2022-08-18 13:10:00,130.48,130.63,130.27,130.35,1424.0,115.0851,115.2174,114.8999,114.9704,1424.0
2022-08-18 13:20:00,130.6,130.65,130.48,130.48,400.0,115.1909,115.235,115.0851,115.0851,400.0
2022-08-18 13:30:00,130.36,130.67,130.36,130.61,1100.0,114.9792,115.2527,114.9792,115.1997,1100.0
2022-08-18 13:40:00,130.7,130.86,130.7,130.86,600.0,115.2791,115.4202,115.2791,115.4202,600.0
2022-08-18 13:50:00,130.94,131.05,130.94,131.0,815.0,115.4908,115.5878,115.4908,115.5437,815.0
2022-08-18 14:00:00,130.86,130.97,130.6,130.6,1200.0,115.4202,115.5173,115.1909,115.1909,1200.0
2022-08-18 14:10:00,130.74,130.74,130.43,130.45,3065.0,115.3144,115.3144,115.041,115.0586,3065.0
2022-08-18 14:20:00,130.42,130.42,130.0,130.28,1926.0,115.0322,115.0322,114.6617,114.9087,1926.0
2022-08-18 14:30:00,130.28,130.38,130.11,130.11,2053.0,114.9087,114.9969,114.7587,114.7587,2053.0
2022-08-18 14:40:00,130.09,130.28,130.09,130.27,2210.0,114.7411,114.9087,114.7411,114.8999,2210.0
2022-08-18 14:50:00,130.47,130.74,130.47,130.66,1009.0,115.0763,115.3144,115.0763,115.2438,1009.0
2022-08-18 15:00:00,130.66,130.71,130.46,130.7,1430.0,115.2438,115.2879,115.0674,115.2791,1430.0
2022-08-18 15:10:00,130.69,130.74,130.61,130.63,1200.0,115.2703,115.3144,115.1997,115.2174,1200.0
2022-08-18 15:20:00,130.62,130.62,130.33,130.5,2532.0,115.2086,115.2086,114.9528,115.1027,2532.0
2022-08-18 15:30:00,130.47,130.64,130.4,130.64,4588.0,115.0763,115.2262,115.0145,115.2262,4588.0
2022-08-18 15:40:00,130.63,130.74,130.3,130.34,5834.0,115.2174,115.3144,114.9263,114.9616,5834.0
2022-08-18 15:50:00,130.34,130.44,130.0,130.07,14766.0,114.9616,115.0498,114.6617,114.7235,14766.0
2022-08-19 09:30:00,128.52,130.41,128.5,130.23,3050.0,113.3563,115.0233,113.3387,114.8646,3050.0
2022-08-19 09:40:00,130.51,130.62,130.02,130.22,1403.0,115.1115,115.2086,114.6794,114.8558,1403.0
2022-08-19 09:50:00,129.54,129.74,129.28,129.28,559.0,114.256,114.4324,114.0267,114.0267,559.0
2022-08-19 10:00:00,129.49,129.49,129.11,129.43,1100.0,114.2119,114.2119,113.8767,114.159,1100.0
2022-08-19 10:10:00,129.4,129.64,129.34,129.49,500.0,114.1325,114.3442,114.0796,114.2119,500.0
2022-08-19 10:20:00,130.35,130.61,129.96,129.96,1951.0,114.9704,115.1997,114.6264,114.6264,1951.0
2022-08-19 10:30:00,129.69,130.36,129.69,130.19,1755.0,114.3883,114.9792,114.3883,114.8293,1755.0
2022-08-19 10:40:00,130.1,130.4,130.04,130.35,800.0,114.7499,115.0145,114.697,114.9704,800.0
2022-08-19 10:50:00,130.35,130.42,129.88,129.88,1365.0,114.9704,115.0322,114.5559,114.5559,1365.0
2022-08-19 11:00:00,129.86,129.9,129.35,129.35,980.0,114.5382,114.5735,114.0884,114.0884,980.0
2022-08-19 11:10:00,129.36,130.01,129.36,130.01,400.0,114.0972,114.6705,114.0972,114.6705,400.0
2022-08-19 11:20:00,130.19,130.3,129.89,130.11,1483.0,114.8293,114.9263,114.5647,114.7587,1483.0
2022-08-19 11:30:00,130.26,130.52,130.02,130.51,1660.0,114.891,115.1204,114.6794,115.1115,1660.0
2022-08-19 11:40:00,130.62,131.1,130.62,131.1,900.0,115.2086,115.6319,115.2086,115.6319,900.0
2022-08-19 11:50:00,131.02,131.28,131.02,131.15,1795.0,115.5614,115.7907,115.5614,115.676,1795.0
2022-08-19 12:00:00,130.68,130.68,130.35,130.35,600.0,115.2615,115.2615,114.9704,114.9704,600.0
2022-08-19 12:10:00,130.51,130.76,130.51,130.72,700.0,115.1115,115.332,115.1115,115.2968,700.0
2022-08-19 12:20:00,130.69,130.69,130.54,130.54,800.0,115.2703,115.2703,115.138,115.138,800.0
2022-08-19 12:30:00,130.71,131.09,130.62,131.09,4980.0,115.2879,115.6231,115.2086,115.6231,4980.0
2022-08-19 12:40:00,131.18,131.21,130.8,130.8,2279.0,115.7025,115.7289,115.3673,115.3673,2279.0
2022-08-19 12:50:00,130.8,130.8,130.8,130.8,0.0,115.3673,115.3673,115.3673,115.3673,0.0
2022-08-19 13:00:00,131.0,131.24,131.0,131.24,424.0,115.5437,115.7554,115.5437,115.7554,424.0
2022-08-19 13:10:00,131.34,131.53,131.18,131.33,1525.0,115.8436,116.0112,115.7025,115.8348,1525.0
2022-08-19 13:20:00,131.12,131.25,131.06,131.06,920.0,115.6496,115.7642,115.5966,115.5966,920.0
2022-08-19 13:30:00,130.89,130.89,130.29,130.42,1088.0,115.4467,115.4467,114.9175,115.0322,1088.0
2022-08-19 13:40:00,130.42,130.58,130.3,130.42,700.0,115.0322,115.1733,114.9263,115.0322,700.0
2022-08-19 13:50:00,130.38,130.43,130.29,130.29,400.0,114.9969,115.041,114.9175,114.9175,400.0
2022-08-19 14:00:00,130.2,130.9,130.2,130.9,700.0,114.8381,115.4555,114.8381,115.4555,700.0
2022-08-19 14:10:00,130.71,130.71,130.44,130.62,800.0,115.2879,115.2879,115.0498,115.2086,800.0
2022-08-19 14:20:00,130.49,131.04,130.49,131.04,1100.0,115.0939,115.579,115.0939,115.579,1100.0
2022-08-19 14:30:00,130.9,130.92,130.35,130.35,1200.0,115.4555,115.4732,114.9704,114.9704,1200.0
2022-08-19 14:40:00,130.32,130.41,130.29,130.29,800.0,114.944,115.0233,114.9175,114.9175,800.0
2022-08-19 14:50:00,130.18,130.35,130.18,130.23,2514.0,114.8205,114.9704,114.8205,114.8646,2514.0
2022-08-19 15:00:00,130.49,130.51,130.34,130.51,1600.0,115.0939,115.1115,114.9616,115.1115,1600.0
2022-08-19 15:10:00,130.57,130.84,130.53,130.54,2595.0,115.1645,115.4026,115.1292,115.138,2595.0
2022-08-19 15:20:00,130.52,130.66,130.45,130.59,4123.0,115.1204,115.2438,115.0586,115.1821,4123.0
2022-08-19 15:30:00,130.53,130.65,130.28,130.45,4000.0,115.1292,115.235,114.9087,115.0586,4000.0
2022-08-19 15:40:00,130.46,130.62,130.36,130.57,4700.0,115.0674,115.2086,114.9792,115.1645,4700.0
2022-08-19 15:50:00,130.61,130.81,130.32,130.38,11952.0,115.1997,115.3761,114.944,114.9969,11952.0
2022-08-22 09:30:00,128.83,129.03,127.08,127.83,1000.0,113.6298,113.8062,112.0862,112.7477,1000.0
2022-08-22 09:40:00,127.7,127.7,127.05,127.05,1153.0,112.6331,112.6331,112.0598,112.0598,1153.0
2022-08-22 09:50:00,126.81,126.81,126.0,126.07,8929.0,111.8481,111.8481,111.1337,111.1954,8929.0
2022-08-22 10:00:00,125.98,126.26,125.35,125.81,2915.0,111.116,111.363,110.5604,110.9661,2915.0
2022-08-22 10:10:00,126.1,127.33,126.1,127.27,4151.0,111.2219,112.3067,111.2219,112.2538,4151.0
2022-08-22 10:20:00,127.5,127.5,126.58,127.23,1628.0,112.4567,112.4567,111.6452,112.2185,1628.0
2022-08-22 10:30:00,127.28,127.48,126.69,127.42,1031.0,112.2626,112.439,111.7422,112.3861,1031.0
2022-08-22 10:40:00,127.74,128.1,127.5,127.97,926.0,112.6684,112.9859,112.4567,112.8712,926.0
2022-08-22 10:50:00,127.86,128.04,127.78,127.84,1150.0,112.7742,112.933,112.7036,112.7566,1150.0
2022-08-22 11:00:00,127.94,128.06,127.94,128.06,200.0,112.8448,112.9506,112.8448,112.9506,200.0
2022-08-22 11:10:00,128.14,128.55,127.94,128.55,624.0,113.0212,113.3828,112.8448,113.3828,624.0
2022-08-22 11:20:00,128.88,130.57,128.8,130.57,3362.0,113.6739,115.1645,113.6033,115.1645,3362.0
2022-08-22 11:30:00,130.21,131.24,130.12,131.16,2581.0,114.8469,115.7554,114.7676,115.6848,2581.0
2022-08-22 11:40:00,131.31,131.58,130.97,131.0,3177.0,115.8171,116.0553,115.5173,115.5437,3177.0
2022-08-22 11:50:00,130.78,130.81,129.88,129.91,1600.0,115.3497,115.3761,114.5559,114.5823,1600.0
2022-08-22 12:00:00,129.85,130.43,129.85,130.15,800.0,114.5294,115.041,114.5294,114.794,800.0
2022-08-22 12:10:00,129.8,130.08,129.76,130.08,700.0,114.4853,114.7323,114.45,114.7323,700.0
2022-08-22 12:20:00,130.54,130.54,130.54,130.54,100.0,115.138,115.138,115.138,115.138,100.0
2022-08-22 12:30:00,130.43,130.69,130.38,130.69,500.0,115.041,115.2703,114.9969,115.2703,500.0
2022-08-22 12:40:00,130.52,130.67,130.52,130.67,509.0,115.1204,115.2527,115.1204,115.2527,509.0
2022-08-22 12:50:00,130.76,131.0,130.76,130.84,1200.0,115.332,115.5437,115.332,115.4026,1200.0
2022-08-22 13:00:00,130.46,130.46,130.41,130.41,300.0,115.0674,115.0674,115.0233,115.0233,300.0
2022-08-22 13:10:00,130.38,130.38,129.75,129.75,23239.0,114.9969,114.9969,114.4412,114.4412,23239.0
2022-08-22 13:20:00,129.92,130.08,129.77,129.87,1300.0,114.5912,114.7323,114.4588,114.547,1300.0
2022-08-22 13:30:00,129.83,129.83,129.68,129.77,900.0,114.5118,114.5118,114.3795,114.4588,900.0
2022-08-22 13:40:00,129.65,129.65,129.31,129.46,700.0,114.353,114.353,114.0531,114.1854,700.0
2022-08-22 13:50:00,129.58,129.58,129.57,129.57,739.0,114.2913,114.2913,114.2824,114.2824,739.0
2022-08-22 14:00:00,129.95,130.12,129.95,130.06,500.0,114.6176,114.7676,114.6176,114.7146,500.0
2022-08-22 14:10:00,130.15,130.18,130.02,130.1,600.0,114.794,114.8205,114.6794,114.7499,600.0
2022-08-22 14:20:00,130.2,130.46,130.14,130.28,1718.0,114.8381,115.0674,114.7852,114.9087,1718.0
2022-08-22 14:30:00,130.72,130.93,130.58,130.93,1893.0,115.2968,115.482,115.1733,115.482,1893.0
2022-08-22 14:40:00,130.74,130.94,130.62,130.82,1940.0,115.3144,115.4908,115.2086,115.385,1940.0
2022-08-22 14:50:00,130.83,131.02,130.5,130.56,2503.0,115.3938,115.5614,115.1027,115.1556,2503.0
2022-08-22 15:00:00,130.76,130.89,130.72,130.79,2200.0,115.332,115.4467,115.2968,115.3585,2200.0
2022-08-22 15:10:00,131.1,131.38,131.1,131.29,2436.0,115.6319,115.8789,115.6319,115.7995,2436.0
2022-08-22 15:20:00,131.2,131.33,131.04,131.09,2414.0,115.7201,115.8348,115.579,115.6231,2414.0
2022-08-22 15:30:00,131.19,131.22,130.93,130.93,2989.0,115.7113,115.7378,115.482,115.482,2989.0
2022-08-22 15:40:00,130.78,130.95,130.37,130.95,3638.0,115.3497,115.4996,114.9881,115.4996,3638.0
2022-08-22 15:50:00,130.95,131.48,130.95,131.16,7645.0,115.4996,115.9671,115.4996,115.6848,7645.0
2022-08-23 09:30:00,134.59,135.52,134.32,135.52,16741.0,118.7102,119.5304,118.472,119.5304,16741.0
2022-08-23 09:40:00,135.46,136.28,135.46,135.73,3317.0,119.4775,120.2008,119.4775,119.7156,3317.0
2022-08-23 09:50:00,135.74,136.5,135.54,136.37,4071.0,119.7245,120.3948,119.5481,120.2801,4071.0
2022-08-23 10:00:00,136.43,137.54,136.08,137.32,5059.0,120.3331,121.3121,120.0244,121.118,5059.0
2022-08-23 10:10:00,137.1,137.61,136.97,137.15,9789.0,120.924,121.3738,120.8093,120.9681,9789.0
2022-08-23 10:20:00,137.54,137.69,136.67,136.67,4567.0,121.3121,121.4444,120.5447,120.5447,4567.0
2022-08-23 10:30:00,136.69,137.7,136.69,137.28,3468.0,120.5624,121.4532,120.5624,121.0828,3468.0
2022-08-23 10:40:00,137.24,138.16,137.16,138.15,5909.0,121.0475,121.8589,120.9769,121.8501,5909.0
2022-08-23 10:50:00,138.1,138.61,138.1,138.61,7295.0,121.806,122.2558,121.806,122.2558,7295.0
2022-08-23 11:00:00,138.65,138.69,137.5,138.36,3108.0,122.2911,122.3264,121.2768,122.0353,3108.0
2022-08-23 11:10:00,138.37,139.06,138.37,138.78,3999.0,122.0442,122.6528,122.0442,122.4058,3999.0
2022-08-23 11:20:00,138.76,139.04,138.33,138.33,4200.0,122.3881,122.6351,122.0089,122.0089,4200.0
2022-08-23 11:30:00,138.23,138.37,137.54,138.27,5372.0,121.9207,122.0442,121.3121,121.956,5372.0
2022-08-23 11:40:00,138.33,138.44,137.84,138.28,2038.0,122.0089,122.1059,121.5767,121.9648,2038.0
2022-08-23 11:50:00,138.28,138.32,137.54,137.59,1958.0,121.9648,122.0001,121.3121,121.3562,1958.0
2022-08-23 12:00:00,137.68,137.78,137.23,137.23,1700.0,121.4356,121.5238,121.0387,121.0387,1700.0
2022-08-23 12:10:00,137.0,137.4,136.9,137.23,10598.0,120.8358,121.1886,120.7476,121.0387,10598.0
2022-08-23 12:20:00,137.27,137.27,136.68,136.68,5930.0,121.0739,121.0739,120.5536,120.5536,5930.0
2022-08-23 12:30:00,136.62,136.99,136.47,136.99,3208.0,120.5006,120.827,120.3683,120.827,3208.0
2022-08-23 12:40:00,136.94,137.14,136.94,137.11,1773.0,120.7829,120.9593,120.7829,120.9328,1773.0
2022-08-23 12:50:00,137.08,137.38,137.08,137.3,1399.0,120.9064,121.171,120.9064,121.1004,1399.0
2022-08-23 13:00:00,137.31,137.34,136.78,136.81,3439.0,121.1092,121.1357,120.6418,120.6682,3439.0
2022-08-23 13:10:00,136.88,137.01,136.17,136.38,2801.0,120.73,120.8446,120.1037,120.289,2801.0
2022-08-23 13:20:00,136.38,136.4,135.9,135.98,2001.0,120.289,120.3066,119.8656,119.9362,2001.0
2022-08-23 13:30:00,136.07,136.1,135.81,135.89,1100.0,120.0155,120.042,119.7862,119.8568,1100.0
2022-08-23 13:40:00,135.81,136.02,135.46,135.49,2536.0,119.7862,119.9714,119.4775,119.504,2536.0
2022-08-23 13:50:00,135.45,135.78,135.31,135.69,1956.0,119.4687,119.7597,119.3452,119.6804,1956.0
2022-08-23 14:00:00,135.58,135.59,135.07,135.07,2900.0,119.5833,119.5922,119.1335,119.1335,2900.0
2022-08-23 14:10:00,135.12,135.28,134.97,135.28,2300.0,119.1776,119.3187,119.0453,119.3187,2300.0
2022-08-23 14:20:00,135.23,135.31,135.16,135.16,2050.0,119.2746,119.3452,119.2129,119.2129,2050.0
2022-08-23 14:30:00,134.92,135.59,134.92,135.59,1391.0,119.0012,119.5922,119.0012,119.5922,1391.0
2022-08-23 14:40:00,135.25,135.39,135.04,135.14,2052.0,119.2923,119.4158,119.1071,119.1953,2052.0
2022-08-23 14:50:00,135.24,135.34,135.13,135.32,1918.0,119.2835,119.3717,119.1864,119.354,1918.0
2022-08-23 15:00:00,135.44,135.52,135.32,135.44,1320.0,119.4599,119.5304,119.354,119.4599,1320.0
2022-08-23 15:10:00,135.47,135.74,135.34,135.74,4204.0,119.4863,119.7245,119.3717,119.7245,4204.0
2022-08-23 15:20:00,135.73,135.83,135.61,135.78,5410.0,119.7156,119.8038,119.6098,119.7597,5410.0
2022-08-23 15:30:00,135.76,135.9,135.68,135.73,3420.0,119.7421,119.8656,119.6715,119.7156,3420.0
2022-08-23 15:40:00,135.79,136.2,135.76,135.8,5578.0,119.7686,120.1302,119.7421,119.7774,5578.0
2022-08-23 15:50:00,135.75,135.75,134.79,135.02,39628.0,119.7333,119.7333,118.8866,119.0894,39628.0
2022-08-24 09:30:00,134.63,137.34,134.63,137.34,3925.0,118.7454,121.1357,118.7454,121.1357,3925.0
2022-08-24 09:40:00,137.37,137.63,136.99,137.0,2601.0,121.1621,121.3915,120.827,120.8358,2601.0
2022-08-24 09:50:00,136.89,137.75,136.89,137.57,2934.0,120.7388,121.4973,120.7388,121.3386,2934.0
2022-08-24 10:00:00,137.39,137.6,136.64,137.37,5801.0,121.1798,121.365,120.5183,121.1621,5801.0
2022-08-24 10:10:00,137.5,138.02,137.04,137.2,3312.0,121.2768,121.7355,120.8711,121.0122,3312.0
2022-08-24 10:20:00,137.04,137.13,136.32,136.46,3496.0,120.8711,120.9505,120.236,120.3595,3496.0
2022-08-24 10:30:00,136.61,136.61,135.25,136.05,5826.0,120.4918,120.4918,119.2923,119.9979,5826.0
2022-08-24 10:40:00,136.04,136.52,135.43,136.52,2166.0,119.9891,120.4124,119.451,120.4124,2166.0
2022-08-24 10:50:00,136.79,137.09,136.7,136.7,2540.0,120.6506,120.9152,120.5712,120.5712,2540.0
2022-08-24 11:00:00,136.52,136.98,136.52,136.98,2408.0,120.4124,120.8182,120.4124,120.8182,2408.0
2022-08-24 11:10:00,137.05,137.16,136.85,137.04,3106.0,120.8799,120.9769,120.7035,120.8711,3106.0
2022-08-24 11:20:00,136.68,136.68,135.76,136.15,4034.0,120.5536,120.5536,119.7421,120.0861,4034.0
2022-08-24 11:30:00,136.14,136.37,135.92,135.96,2407.0,120.0773,120.2801,119.8832,119.9185,2407.0
2022-08-24 11:40:00,135.7,136.11,135.58,135.67,4942.0,119.6892,120.0508,119.5833,119.6627,4942.0
2022-08-24 11:50:00,135.89,136.36,135.55,136.25,3634.0,119.8568,120.2713,119.5569,120.1743,3634.0
2022-08-24 12:00:00,136.27,136.43,135.93,136.09,1456.0,120.1919,120.3331,119.892,120.0332,1456.0
2022-08-24 12:10:00,136.15,136.23,135.79,135.91,1150.0,120.0861,120.1567,119.7686,119.8744,1150.0
2022-08-24 12:20:00,136.08,137.35,136.08,137.35,3180.0,120.0244,121.1445,120.0244,121.1445,3180.0
2022-08-24 12:30:00,137.07,137.07,136.42,136.42,1927.0,120.8975,120.8975,120.3242,120.3242,1927.0
2022-08-24 12:40:00,136.28,136.32,135.99,136.06,1558.0,120.2008,120.236,119.945,120.0067,1558.0
2022-08-24 12:50:00,136.11,136.12,135.7,136.11,1550.0,120.0508,120.0596,119.6892,120.0508,1550.0
2022-08-24 13:00:00,136.1,136.52,136.1,136.52,900.0,120.042,120.4124,120.042,120.4124,900.0
2022-08-24 13:10:00,136.53,136.67,136.38,136.43,1200.0,120.4213,120.5447,120.289,120.3331,1200.0
2022-08-24 13:20:00,136.47,136.77,136.42,136.45,1428.0,120.3683,120.6329,120.3242,120.3507,1428.0
2022-08-24 13:30:00,136.39,136.39,135.97,136.0,1453.0,120.2978,120.2978,119.9273,119.9538,1453.0
2022-08-24 13:40:00,135.96,136.1,135.7,135.71,1430.0,119.9185,120.042,119.6892,119.698,1430.0
2022-08-24 13:50:00,135.87,136.02,135.72,136.0,1017.0,119.8391,119.9714,119.7068,119.9538,1017.0
2022-08-24 14:00:00,135.9,136.03,135.76,135.88,3659.0,119.8656,119.9803,119.7421,119.8479,3659.0
2022-08-24 14:10:00,135.79,136.01,135.72,135.88,1614.0,119.7686,119.9626,119.7068,119.8479,1614.0
2022-08-24 14:20:00,135.94,136.12,135.94,136.01,2651.0,119.9009,120.0596,119.9009,119.9626,2651.0
2022-08-24 14:30:00,135.99,136.07,135.85,136.01,4259.0,119.945,120.0155,119.8215,119.9626,4259.0
2022-08-24 14:40:00,136.11,136.11,135.82,135.83,1603.0,120.0508,120.0508,119.795,119.8038,1603.0
2022-08-24 14:50:00,135.76,136.08,135.76,135.92,1609.0,119.7421,120.0244,119.7421,119.8832,1609.0
2022-08-24 15:00:00,135.85,136.17,135.85,136.07,2212.0,119.8215,120.1037,119.8215,120.0155,2212.0
2022-08-24 15:10:00,136.1,136.46,136.1,136.43,1874.0,120.042,120.3595,120.042,120.3331,1874.0
2022-08-24 15:20:00,136.42,136.49,136.33,136.44,1404.0,120.3242,120.386,120.2449,120.3419,1404.0
2022-08-24 15:30:00,136.51,136.73,136.42,136.73,5315.0,120.4036,120.5977,120.3242,120.5977,5315.0
2022-08-24 15:40:00,136.84,137.0,136.6,136.61,5581.0,120.6947,120.8358,120.483,120.4918,5581.0
2022-08-24 15:50:00,136.58,136.96,136.48,136.69,7630.0,120.4654,120.8005,120.3772,120.5624,7630.0
2022-08-25 09:30:00,137.9,137.9,136.36,137.38,7445.0,121.6296,121.6296,120.2713,121.171,7445.0
2022-08-25 09:40:00,137.52,137.52,136.96,137.5,3710.0,121.2945,121.2945,120.8005,121.2768,3710.0
2022-08-25 09:50:00,137.33,137.46,136.8,137.14,3031.0,121.1269,121.2415,120.6594,120.9593,3031.0
2022-08-25 10:00:00,137.19,137.32,135.85,135.97,6231.0,121.0034,121.118,119.8215,119.9273,6231.0
2022-08-25 10:10:00,135.72,135.97,135.33,135.74,3600.0,119.7068,119.9273,119.3628,119.7245,3600.0
2022-08-25 10:20:00,135.67,135.87,135.5,135.7,1962.0,119.6627,119.8391,119.5128,119.6892,1962.0
2022-08-25 10:30:00,135.61,136.35,135.61,136.11,1406.0,119.6098,120.2625,119.6098,120.0508,1406.0
2022-08-25 10:40:00,135.54,135.84,135.45,135.84,600.0,119.5481,119.8127,119.4687,119.8127,600.0
2022-08-25 10:50:00,135.74,135.92,135.4,135.78,2387.0,119.7245,119.8832,119.4246,119.7597,2387.0
2022-08-25 11:00:00,135.27,135.66,135.27,135.66,1750.0,119.3099,119.6539,119.3099,119.6539,1750.0
2022-08-25 11:10:00,135.77,135.77,135.36,135.5,1500.0,119.7509,119.7509,119.3893,119.5128,1500.0
2022-08-25 11:20:00,135.54,135.96,135.36,135.95,4548.0,119.5481,119.9185,119.3893,119.9097,4548.0
2022-08-25 11:30:00,135.62,135.79,135.59,135.79,612.0,119.6186,119.7686,119.5922,119.7686,612.0
2022-08-25 11:40:00,135.78,135.95,135.7,135.7,1236.0,119.7597,119.9097,119.6892,119.6892,1236.0
2022-08-25 11:50:00,135.5,135.5,135.2,135.41,1213.0,119.5128,119.5128,119.2482,119.4334,1213.0
2022-08-25 12:00:00,135.34,135.43,135.28,135.28,1000.0,119.3717,119.451,119.3187,119.3187,1000.0
2022-08-25 12:10:00,135.38,135.41,134.24,134.24,2520.0,119.4069,119.4334,118.4014,118.4014,2520.0
2022-08-25 12:20:00,134.22,135.02,134.22,135.0,2149.0,118.3838,119.0894,118.3838,119.0718,2149.0
2022-08-25 12:30:00,135.05,135.21,134.91,135.14,1486.0,119.1159,119.257,118.9924,119.1953,1486.0
2022-08-25 12:40:00,135.0,135.0,134.63,134.69,1623.0,119.0718,119.0718,118.7454,118.7984,1623.0
2022-08-25 12:50:00,134.77,134.88,134.74,134.88,900.0,118.8689,118.9659,118.8425,118.9659,900.0
2022-08-25 13:00:00,134.9,134.9,134.72,134.83,1500.0,118.9836,118.9836,118.8248,118.9218,1500.0
2022-08-25 13:10:00,134.66,135.06,134.66,135.06,600.0,118.7719,119.1247,118.7719,119.1247,600.0
2022-08-25 13:20:00,135.0,135.14,134.79,134.79,1524.0,119.0718,119.1953,118.8866,118.8866,1524.0
2022-08-25 13:30:00,134.56,134.84,134.55,134.83,2400.0,118.6837,118.9307,118.6749,118.9218,2400.0
2022-08-25 13:40:00,134.85,134.86,134.55,134.55,2145.0,118.9395,118.9483,118.6749,118.6749,2145.0
2022-08-25 13:50:00,134.31,134.85,134.25,134.72,2000.0,118.4632,118.9395,118.4103,118.8248,2000.0
2022-08-25 14:00:00,134.66,134.66,134.34,134.62,2494.0,118.7719,118.7719,118.4896,118.7366,2494.0
2022-08-25 14:10:00,134.63,134.99,134.63,134.89,2601.0,118.7454,119.063,118.7454,118.9748,2601.0
2022-08-25 14:20:00,134.93,134.94,134.36,134.52,2423.0,119.01,119.0189,118.5073,118.6484,2423.0
2022-08-25 14:30:00,134.46,134.66,134.38,134.61,1416.0,118.5955,118.7719,118.5249,118.7278,1416.0
2022-08-25 14:40:00,134.46,134.92,134.46,134.92,2085.0,118.5955,119.0012,118.5955,119.0012,2085.0
2022-08-25 14:50:00,134.93,135.03,134.81,134.97,2786.0,119.01,119.0982,118.9042,119.0453,2786.0
2022-08-25 15:00:00,134.96,135.22,134.96,135.06,3200.0,119.0365,119.2658,119.0365,119.1247,3200.0
2022-08-25 15:10:00,134.94,135.04,134.77,135.04,2400.0,119.0189,119.1071,118.8689,119.1071,2400.0
2022-08-25 15:20:00,135.02,135.37,134.96,135.36,4500.0,119.0894,119.3981,119.0365,119.3893,4500.0
2022-08-25 15:30:00,135.26,135.5,135.15,135.5,4004.0,119.3011,119.5128,119.2041,119.5128,4004.0
2022-08-25 15:40:00,135.54,135.68,135.45,135.67,4100.0,119.5481,119.6715,119.4687,119.6627,4100.0
2022-08-25 15:50:00,135.91,136.29,135.69,136.29,6800.0,119.8744,120.2096,119.6804,120.2096,6800.0
2022-08-26 09:30:00,135.58,135.69,134.51,134.77,7285.0,119.5833,119.6804,118.6396,118.8689,7285.0
2022-08-26 09:40:00,134.84,135.97,134.57,134.57,8897.0,118.9307,119.9273,118.6925,118.6925,8897.0
2022-08-26 09:50:00,134.4,135.99,134.4,135.99,13583.0,118.5426,119.945,118.5426,119.945,13583.0
2022-08-26 10:00:00,135.66,136.49,134.21,136.49,3386.0,119.6539,120.386,118.375,120.386,3386.0
2022-08-26 10:10:00,136.57,137.43,136.57,137.43,6533.0,120.4565,121.2151,120.4565,121.2151,6533.0
2022-08-26 10:20:00,137.19,137.27,135.66,135.8,5134.0,121.0034,121.0739,119.6539,119.7774,5134.0
2022-08-26 10:30:00,135.73,135.73,135.07,135.08,3100.0,119.7156,119.7156,119.1335,119.1423,3100.0
2022-08-26 10:40:00,134.55,135.29,134.55,135.29,1800.0,118.6749,119.3276,118.6749,119.3276,1800.0
2022-08-26 10:50:00,135.44,135.62,135.07,135.62,3276.0,119.4599,119.6186,119.1335,119.6186,3276.0
2022-08-26 11:00:00,135.46,135.46,134.98,134.98,6462.0,119.4775,119.4775,119.0541,119.0541,6462.0
2022-08-26 11:10:00,134.99,134.99,134.21,134.21,1142.0,119.063,119.063,118.375,118.375,1142.0
2022-08-26 11:20:00,134.1,134.48,133.6,134.17,3953.0,118.278,118.6131,117.837,118.3397,3953.0
2022-08-26 11:30:00,134.43,135.0,134.43,135.0,1300.0,118.569,119.0718,118.569,119.0718,1300.0
2022-08-26 11:40:00,134.99,135.0,134.43,134.64,1200.0,119.063,119.0718,118.569,118.7543,1200.0
2022-08-26 11:50:00,134.62,134.98,134.58,134.9,1100.0,118.7366,119.0541,118.7013,118.9836,1100.0
2022-08-26 12:00:00,134.99,135.09,134.52,134.58,1000.0,119.063,119.1512,118.6484,118.7013,1000.0
2022-08-26 12:10:00,135.0,135.08,134.65,134.65,2126.0,119.0718,119.1423,118.7631,118.7631,2126.0
2022-08-26 12:20:00,134.47,134.56,134.2,134.4,5620.0,118.6043,118.6837,118.3662,118.5426,5620.0
2022-08-26 12:30:00,134.47,134.47,133.94,134.2,900.0,118.6043,118.6043,118.1368,118.3662,900.0
2022-08-26 12:40:00,134.12,134.57,134.1,134.57,1263.0,118.2956,118.6925,118.278,118.6925,1263.0
2022-08-26 12:50:00,134.56,134.72,134.5,134.63,1000.0,118.6837,118.8248,118.6308,118.7454,1000.0
2022-08-26 13:00:00,134.66,135.07,134.66,135.01,600.0,118.7719,119.1335,118.7719,119.0806,600.0
2022-08-26 13:10:00,135.13,135.13,134.92,134.92,1000.0,119.1864,119.1864,119.0012,119.0012,1000.0
2022-08-26 13:20:00,135.01,135.23,135.01,135.23,900.0,119.0806,119.2746,119.0806,119.2746,900.0
2022-08-26 13:30:00,135.17,135.38,135.17,135.32,1600.0,119.2217,119.4069,119.2217,119.354,1600.0
2022-08-26 13:40:00,135.23,135.23,134.85,134.93,1400.0,119.2746,119.2746,118.9395,119.01,1400.0
2022-08-26 13:50:00,134.83,135.08,134.82,135.01,600.0,118.9218,119.1423,118.913,119.0806,600.0
2022-08-26 14:00:00,135.08,135.09,134.6,134.6,1900.0,119.1423,119.1512,118.719,118.719,1900.0
2022-08-26 14:10:00,134.48,134.64,134.38,134.4,1521.0,118.6131,118.7543,118.5249,118.5426,1521.0
2022-08-26 14:20:00,134.45,134.92,134.45,134.92,2626.0,118.5867,119.0012,118.5867,119.0012,2626.0
2022-08-26 14:30:00,134.87,135.02,134.8,134.95,1400.0,118.9571,119.0894,118.8954,119.0277,1400.0
2022-08-26 14:40:00,134.87,134.94,134.84,134.94,803.0,118.9571,119.0189,118.9307,119.0189,803.0
2022-08-26 14:50:00,134.96,134.96,134.79,134.86,400.0,119.0365,119.0365,118.8866,118.9483,400.0
2022-08-26 15:00:00,134.61,134.62,134.12,134.24,1321.0,118.7278,118.7366,118.2956,118.4014,1321.0
2022-08-26 15:10:00,134.27,134.61,134.23,134.61,1699.0,118.4279,118.7278,118.3926,118.7278,1699.0
2022-08-26 15:20:00,134.66,135.05,134.6,135.01,1400.0,118.7719,119.1159,118.719,119.0806,1400.0
2022-08-26 15:30:00,135.05,135.13,134.76,134.84,1768.0,119.1159,119.1864,118.8601,118.9307,1768.0
2022-08-26 15:40:00,134.77,134.78,134.24,134.26,2923.0,118.8689,118.8777,118.4014,118.4191,2923.0
2022-08-26 15:50:00,134.23,134.45,133.95,134.06,8156.0,118.3926,118.5867,118.1457,118.2427,8156.0
2022-08-29 09:30:00,133.09,134.74,133.0,134.27,1544.0,117.3871,118.8425,117.3078,118.4279,1544.0
2022-08-29 09:40:00,135.0,136.83,134.96,136.83,3291.0,119.0718,120.6859,119.0365,120.6859,3291.0
2022-08-29 09:50:00,137.0,138.61,137.0,138.6,4222.0,120.8358,122.2558,120.8358,122.247,4222.0
2022-08-29 10:00:00,138.49,138.7,138.02,138.69,7273.0,122.15,122.3352,121.7355,122.3264,7273.0
2022-08-29 10:10:00,138.76,139.1,138.53,138.88,6100.0,122.3881,122.688,122.1853,122.494,6100.0
2022-08-29 10:20:00,138.98,139.47,138.94,139.31,2859.0,122.5822,123.0144,122.5469,122.8733,2859.0
2022-08-29 10:30:00,139.48,139.48,138.81,139.36,1629.0,123.0232,123.0232,122.4322,122.9174,1629.0
2022-08-29 10:40:00,139.45,140.03,139.44,140.01,3687.0,122.9967,123.5083,122.9879,123.4907,3687.0
2022-08-29 10:50:00,139.98,140.0,139.28,139.47,2415.0,123.4642,123.4818,122.8468,123.0144,2415.0
2022-08-29 11:00:00,139.6,139.6,138.86,139.0,1193.0,123.129,123.129,122.4763,122.5998,1193.0
2022-08-29 11:10:00,139.09,139.53,139.09,139.53,900.0,122.6792,123.0673,122.6792,123.0673,900.0
2022-08-29 11:20:00,139.52,140.07,139.52,140.0,1700.0,123.0585,123.5436,123.0585,123.4818,1700.0
2022-08-29 11:30:00,139.96,140.05,139.67,139.7,3201.0,123.4466,123.5259,123.1908,123.2172,3201.0
2022-08-29 11:40:00,139.7,139.83,139.63,139.7,800.0,123.2172,123.3319,123.1555,123.2172,800.0
2022-08-29 11:50:00,139.66,139.9,139.59,139.59,2016.0,123.182,123.3936,123.1202,123.1202,2016.0
2022-08-29 12:00:00,139.58,139.58,139.2,139.28,900.0,123.1114,123.1114,122.7762,122.8468,900.0
2022-08-29 12:10:00,139.77,140.11,139.72,140.02,1300.0,123.279,123.5789,123.2349,123.4995,1300.0
2022-08-29 12:20:00,139.92,139.92,139.92,139.92,100.0,123.4113,123.4113,123.4113,123.4113,100.0
2022-08-29 12:30:00,139.67,140.19,139.67,140.19,1613.0,123.1908,123.6494,123.1908,123.6494,1613.0
2022-08-29 12:40:00,140.24,140.38,140.02,140.38,1026.0,123.6935,123.817,123.4995,123.817,1026.0
2022-08-29 12:50:00,140.42,140.92,140.34,140.87,3700.0,123.8523,124.2933,123.7817,124.2492,3700.0
2022-08-29 13:00:00,141.0,141.07,140.65,140.95,1835.0,124.3639,124.4256,124.0552,124.3198,1835.0
2022-08-29 13:10:00,140.8,140.84,140.56,140.56,1100.0,124.1875,124.2227,123.9758,123.9758,1100.0
2022-08-29 13:20:00,140.75,141.0,140.66,140.82,2200.0,124.1434,124.3639,124.064,124.2051,2200.0
2022-08-29 13:30:00,140.81,141.08,140.81,141.02,1700.0,124.1963,124.4344,124.1963,124.3815,1700.0
2022-08-29 13:40:00,141.05,141.11,140.76,140.88,3798.0,124.408,124.4609,124.1522,124.258,3798.0
2022-08-29 13:50:00,140.84,141.64,140.84,141.61,4377.0,124.2227,124.9283,124.2227,124.9019,4377.0
2022-08-29 14:00:00,141.69,141.76,141.27,141.32,4191.0,124.9724,125.0342,124.602,124.6461,4191.0
2022-08-29 14:10:00,141.34,141.58,141.14,141.31,2210.0,124.6637,124.8754,124.4873,124.6373,2210.0
2022-08-29 14:20:00,141.27,141.46,141.18,141.21,3045.0,124.602,124.7696,124.5226,124.5491,3045.0
2022-08-29 14:30:00,141.13,141.3,141.06,141.13,3000.0,124.4785,124.6285,124.4168,124.4785,3000.0
2022-08-29 14:40:00,141.17,141.17,140.49,140.99,3900.0,124.5138,124.5138,123.914,124.355,3900.0
2022-08-29 14:50:00,141.06,141.06,140.67,141.02,1400.0,124.4168,124.4168,124.0728,124.3815,1400.0
2022-08-29 15:00:00,141.0,141.2,140.9,140.91,1400.0,124.3639,124.5403,124.2757,124.2845,1400.0
2022-08-29 15:10:00,140.99,140.99,140.28,140.39,3300.0,124.355,124.355,123.7288,123.8258,3300.0
2022-08-29 15:20:00,140.34,140.45,140.0,140.0,2400.0,123.7817,123.8787,123.4818,123.4818,2400.0
2022-08-29 15:30:00,139.95,140.5,139.94,140.4,3500.0,123.4377,123.9228,123.4289,123.8346,3500.0
2022-08-29 15:40:00,140.44,140.44,139.89,139.93,3748.0,123.8699,123.8699,123.3848,123.4201,3748.0
2022-08-29 15:50:00,139.88,140.14,139.24,139.25,19779.0,123.376,123.6053,122.8115,122.8203,19779.0
2022-08-30 09:30:00,135.76,136.0,134.31,135.11,3773.0,119.7421,119.9538,118.4632,119.1688,3773.0
2022-08-30 09:40:00,135.04,135.06,133.25,133.65,5861.0,119.1071,119.1247,117.5283,117.8811,5861.0
2022-08-30 09:50:00,133.16,133.62,132.68,133.25,4686.0,117.4489,117.8546,117.0255,117.5283,4686.0
2022-08-30 10:00:00,133.31,133.85,132.88,133.07,1490.0,117.5812,118.0575,117.2019,117.3695,1490.0
2022-08-30 10:10:00,132.97,133.77,132.64,133.39,2977.0,117.2813,117.9869,116.9902,117.6517,2977.0
2022-08-30 10:20:00,133.71,134.31,133.71,134.26,1490.0,117.934,118.4632,117.934,118.4191,1490.0
2022-08-30 10:30:00,134.24,134.24,133.31,133.31,1288.0,118.4014,118.4014,117.5812,117.5812,1288.0
2022-08-30 10:40:00,132.85,132.85,131.46,131.8,2246.0,117.1754,117.1754,115.9495,116.2493,2246.0
2022-08-30 10:50:00,131.72,132.41,131.72,132.11,600.0,116.1788,116.7874,116.1788,116.5228,600.0
2022-08-30 11:00:00,132.27,133.09,132.27,132.81,1007.0,116.6639,117.3871,116.6639,117.1402,1007.0
2022-08-30 11:10:00,132.49,132.94,132.05,132.76,1350.0,116.8579,117.2548,116.4698,117.0961,1350.0
2022-08-30 11:20:00,132.64,132.74,132.31,132.65,700.0,116.9902,117.0784,116.6992,116.999,700.0
2022-08-30 11:30:00,132.42,132.42,132.0,132.25,1112.0,116.7962,116.7962,116.4257,116.6462,1112.0
2022-08-30 11:40:00,132.33,132.33,132.07,132.07,800.0,116.7168,116.7168,116.4875,116.4875,800.0
2022-08-30 11:50:00,131.8,132.83,131.8,132.8,2050.0,116.2493,117.1578,116.2493,117.1313,2050.0
2022-08-30 12:00:00,132.39,132.84,132.39,132.6,1544.0,116.7697,117.1666,116.7697,116.9549,1544.0
2022-08-30 12:10:00,132.62,132.62,131.79,131.86,2202.0,116.9726,116.9726,116.2405,116.3023,2202.0
2022-08-30 12:20:00,131.82,132.17,131.73,132.17,2040.0,116.267,116.5757,116.1876,116.5757,2040.0
2022-08-30 12:30:00,132.14,132.47,131.91,132.47,1500.0,116.5492,116.8403,116.3464,116.8403,1500.0
2022-08-30 12:40:00,132.5,132.52,132.11,132.11,2800.0,116.8667,116.8844,116.5228,116.5228,2800.0
2022-08-30 12:50:00,132.23,133.18,132.23,132.96,3100.0,116.6286,117.4665,116.6286,117.2725,3100.0
2022-08-30 13:00:00,133.14,133.46,132.98,133.24,1700.0,117.4312,117.7135,117.2901,117.5194,1700.0
2022-08-30 13:10:00,133.47,133.47,132.72,132.91,1500.0,117.7223,117.7223,117.0608,117.2284,1500.0
2022-08-30 13:20:00,133.06,133.46,133.01,133.46,1274.0,117.3607,117.7135,117.3166,117.7135,1274.0
2022-08-30 13:30:00,133.28,133.35,133.15,133.15,500.0,117.5547,117.6165,117.4401,117.4401,500.0
2022-08-30 13:40:00,132.8,133.18,132.7,133.18,601.0,117.1313,117.4665,117.0431,117.4665,601.0
2022-08-30 13:50:00,133.35,133.35,132.9,133.06,1470.0,117.6165,117.6165,117.2195,117.3607,1470.0
2022-08-30 14:00:00,133.09,133.09,132.83,132.83,1600.0,117.3871,117.3871,117.1578,117.1578,1600.0
2022-08-30 14:10:00,132.97,133.72,132.94,133.71,2326.0,117.2813,117.9428,117.2548,117.934,2326.0
2022-08-30 14:20:00,133.74,133.92,133.33,133.41,2798.0,117.9604,118.1192,117.5988,117.6694,2798.0
2022-08-30 14:30:00,133.58,133.6,133.14,133.46,3200.0,117.8193,117.837,117.4312,117.7135,3200.0
2022-08-30 14:40:00,133.47,133.58,133.23,133.33,2300.0,117.7223,117.8193,117.5106,117.5988,2300.0
2022-08-30 14:50:00,133.25,133.3,132.88,132.98,2140.0,117.5283,117.5724,117.2019,117.2901,2140.0
2022-08-30 15:00:00,132.97,133.32,132.8,133.31,3200.0,117.2813,117.59,117.1313,117.5812,3200.0
2022-08-30 15:10:00,133.33,133.65,133.24,133.38,2749.0,117.5988,117.8811,117.5194,117.6429,2749.0
2022-08-30 15:20:00,133.31,133.73,133.31,133.69,1500.0,117.5812,117.9516,117.5812,117.9163,1500.0
2022-08-30 15:30:00,133.74,133.94,133.37,133.85,1702.0,117.9604,118.1368,117.6341,118.0575,1702.0
2022-08-30 15:40:00,133.89,134.42,133.71,133.88,2783.0,118.0927,118.5602,117.934,118.0839,2783.0
2022-08-30 15:50:00,134.18,134.25,133.85,134.01,8784.0,118.3485,118.4103,118.0575,118.1986,8784.0
2022-08-31 09:30:00,130.42,130.8,129.33,130.8,3200.0,115.0322,115.3673,114.0708,115.3673,3200.0
2022-08-31 09:40:00,130.75,132.4,130.75,132.02,6365.0,115.3232,116.7785,115.3232,116.4434,6365.0
2022-08-31 09:50:00,132.37,132.7,132.1,132.12,3079.0,116.7521,117.0431,116.5139,116.5316,3079.0
2022-08-31 10:00:00,131.7,133.08,131.38,132.73,5738.0,116.1611,117.3783,115.8789,117.0696,5738.0
2022-08-31 10:10:00,132.55,133.35,132.34,133.35,1137.0,116.9108,117.6165,116.7256,117.6165,1137.0
2022-08-31 10:20:00,133.65,134.0,133.65,133.77,1528.0,117.8811,118.1898,117.8811,117.9869,1528.0
2022-08-31 10:30:00,133.81,134.13,132.83,133.37,1224.0,118.0222,118.3044,117.1578,117.6341,1224.0
2022-08-31 10:40:00,133.92,135.0,133.92,134.79,3400.0,118.1192,119.0718,118.1192,118.8866,3400.0
2022-08-31 10:50:00,134.78,134.92,134.42,134.55,2472.0,118.8777,119.0012,118.5602,118.6749,2472.0
2022-08-31 11:00:00,134.09,134.09,133.42,133.7,2414.0,118.2691,118.2691,117.6782,117.9252,2414.0
2022-08-31 11:10:00,134.1,134.85,134.1,134.85,900.0,118.278,118.9395,118.278,118.9395,900.0
2022-08-31 11:20:00,134.64,135.19,134.53,134.61,2490.0,118.7543,119.2394,118.6572,118.7278,2490.0
2022-08-31 11:30:00,134.71,135.33,134.71,135.12,1580.0,118.816,119.3628,118.816,119.1776,1580.0
2022-08-31 11:40:00,135.25,135.25,135.0,135.04,1800.0,119.2923,119.2923,119.0718,119.1071,1800.0
2022-08-31 11:50:00,135.07,135.59,134.96,135.41,2500.0,119.1335,119.5922,119.0365,119.4334,2500.0
2022-08-31 12:00:00,135.58,135.7,135.23,135.25,900.0,119.5833,119.6892,119.2746,119.2923,900.0
2022-08-31 12:10:00,135.18,135.75,135.18,135.55,2395.0,119.2305,119.7333,119.2305,119.5569,2395.0
2022-08-31 12:20:00,135.44,135.44,135.0,135.16,900.0,119.4599,119.4599,119.0718,119.2129,900.0
2022-08-31 12:30:00,135.07,135.35,135.0,135.16,2485.0,119.1335,119.3805,119.0718,119.2129,2485.0
2022-08-31 12:40:00,135.11,135.22,134.9,135.22,1000.0,119.1688,119.2658,118.9836,119.2658,1000.0
2022-08-31 12:50:00,135.27,135.31,135.12,135.31,1815.0,119.3099,119.3452,119.1776,119.3452,1815.0
2022-08-31 13:00:00,135.0,135.46,135.0,135.14,1562.0,119.0718,119.4775,119.0718,119.1953,1562.0
2022-08-31 13:10:00,135.2,135.65,135.2,135.44,3621.0,119.2482,119.6451,119.2482,119.4599,3621.0
2022-08-31 13:20:00,135.41,135.59,135.03,135.18,3950.0,119.4334,119.5922,119.0982,119.2305,3950.0
2022-08-31 13:30:00,135.18,135.47,135.17,135.17,2052.0,119.2305,119.4863,119.2217,119.2217,2052.0
2022-08-31 13:40:00,135.0,135.14,135.0,135.0,3939.0,119.0718,119.1953,119.0718,119.0718,3939.0
2022-08-31 13:50:00,135.0,135.47,135.0,135.0,1900.0,119.0718,119.4863,119.0718,119.0718,1900.0
2022-08-31 14:00:00,134.9,135.0,134.86,134.99,800.0,118.9836,119.0718,118.9483,119.063,800.0
2022-08-31 14:10:00,135.1,135.17,134.81,134.82,1147.0,119.16,119.2217,118.9042,118.913,1147.0
2022-08-31 14:20:00,134.72,134.72,134.28,134.28,735.0,118.8248,118.8248,118.4367,118.4367,735.0
2022-08-31 14:30:00,134.34,134.4,134.2,134.24,1143.0,118.4896,118.5426,118.3662,118.4014,1143.0
2022-08-31 14:40:00,134.0,134.1,133.75,134.02,862.0,118.1898,118.278,117.9693,118.2074,862.0
2022-08-31 14:50:00,133.75,134.02,133.75,133.87,910.0,117.9693,118.2074,117.9693,118.0751,910.0
2022-08-31 15:00:00,133.78,134.16,133.78,134.16,1000.0,117.9957,118.3309,117.9957,118.3309,1000.0
2022-08-31 15:10:00,134.31,134.5,134.24,134.24,1251.0,118.4632,118.6308,118.4014,118.4014,1251.0
2022-08-31 15:20:00,134.18,134.54,134.04,134.44,1553.0,118.3485,118.6661,118.225,118.5779,1553.0
2022-08-31 15:30:00,134.24,134.35,133.72,133.87,2800.0,118.4014,118.4985,117.9428,118.0751,2800.0
2022-08-31 15:40:00,133.86,134.49,133.79,134.3,4045.0,118.0663,118.622,118.0045,118.4544,4045.0
2022-08-31 15:50:00,134.15,134.15,133.43,133.43,8954.0,118.3221,118.3221,117.687,117.687,8954.0
2022-09-01 09:30:00,130.37,131.06,128.75,129.67,10788.0,114.9881,115.5966,113.5592,114.3706,10788.0
2022-09-01 09:40:00,129.9,130.66,129.65,129.65,3150.0,114.5735,115.2438,114.353,114.353,3150.0
2022-09-01 09:50:00,129.75,129.75,128.65,129.01,5016.0,114.4412,114.4412,113.471,113.7885,5016.0
2022-09-01 10:00:00,129.12,129.24,127.95,128.14,4377.0,113.8855,113.9914,112.8536,113.0212,4377.0
2022-09-01 10:10:00,128.69,129.57,128.46,129.39,3291.0,113.5063,114.2824,113.3034,114.1237,3291.0
2022-09-01 10:20:00,129.48,130.63,129.38,130.62,4400.0,114.2031,115.2174,114.1149,115.2086,4400.0
2022-09-01 10:30:00,130.52,130.52,129.67,129.95,4300.0,115.1204,115.1204,114.3706,114.6176,4300.0
2022-09-01 10:40:00,129.95,130.29,129.4,129.72,3500.0,114.6176,114.9175,114.1325,114.4147,3500.0
2022-09-01 10:50:00,129.49,130.0,129.36,129.77,2823.0,114.2119,114.6617,114.0972,114.4588,2823.0
2022-09-01 11:00:00,129.92,131.03,129.9,130.84,1999.0,114.5912,115.5702,114.5735,115.4026,1999.0
2022-09-01 11:10:00,130.96,130.99,130.25,130.34,2500.0,115.5084,115.5349,114.8822,114.9616,2500.0
2022-09-01 11:20:00,129.73,129.97,129.61,129.85,6880.0,114.4236,114.6353,114.3177,114.5294,6880.0
2022-09-01 11:30:00,129.95,130.35,129.77,130.21,3800.0,114.6176,114.9704,114.4588,114.8469,3800.0
2022-09-01 11:40:00,130.11,130.89,130.11,130.77,2300.0,114.7587,115.4467,114.7587,115.3409,2300.0
2022-09-01 11:50:00,130.69,130.77,130.46,130.62,2300.0,115.2703,115.3409,115.0674,115.2086,2300.0
2022-09-01 12:00:00,131.07,131.22,130.59,131.22,4566.0,115.6055,115.7378,115.1821,115.7378,4566.0
2022-09-01 12:10:00,131.11,131.22,130.74,130.74,2200.0,115.6407,115.7378,115.3144,115.3144,2200.0
2022-09-01 12:20:00,130.76,130.98,130.57,130.66,1300.0,115.332,115.5261,115.1645,115.2438,1300.0
2022-09-01 12:30:00,130.54,130.54,129.64,129.77,1755.0,115.138,115.138,114.3442,114.4588,1755.0
2022-09-01 12:40:00,129.56,129.8,129.43,129.8,1990.0,114.2736,114.4853,114.159,114.4853,1990.0
2022-09-01 12:50:00,129.75,129.75,129.45,129.45,600.0,114.4412,114.4412,114.1766,114.1766,600.0
2022-09-01 13:00:00,129.25,129.58,129.25,129.52,5700.0,114.0002,114.2913,114.0002,114.2383,5700.0
2022-09-01 13:10:00,129.33,129.64,129.14,129.64,1000.0,114.0708,114.3442,113.9032,114.3442,1000.0
2022-09-01 13:20:00,130.15,130.36,130.0,130.12,2454.0,114.794,114.9792,114.6617,114.7676,2454.0
2022-09-01 13:30:00,130.31,130.38,130.04,130.13,1199.0,114.9351,114.9969,114.697,114.7764,1199.0
2022-09-01 13:40:00,129.95,130.0,129.57,129.8,1100.0,114.6176,114.6617,114.2824,114.4853,1100.0
2022-09-01 13:50:00,129.57,129.72,129.49,129.49,1000.0,114.2824,114.4147,114.2119,114.2119,1000.0
2022-09-01 14:00:00,129.62,129.62,129.34,129.34,1100.0,114.3265,114.3265,114.0796,114.0796,1100.0
2022-09-01 14:10:00,129.14,129.64,129.1,129.64,1000.0,113.9032,114.3442,113.8679,114.3442,1000.0
2022-09-01 14:20:00,129.96,130.5,129.96,130.5,700.0,114.6264,115.1027,114.6264,115.1027,700.0
2022-09-01 14:30:00,130.65,130.78,130.59,130.59,900.0,115.235,115.3497,115.1821,115.1821,900.0
2022-09-01 14:40:00,130.86,131.0,130.62,130.62,1500.0,115.4202,115.5437,115.2086,115.2086,1500.0
2022-09-01 14:50:00,130.72,130.95,130.51,130.55,1100.0,115.2968,115.4996,115.1115,115.1468,1100.0
2022-09-01 15:00:00,130.81,130.95,130.43,130.83,1200.0,115.3761,115.4996,115.041,115.3938,1200.0
2022-09-01 15:10:00,130.77,131.05,130.4,130.42,1820.0,115.3409,115.5878,115.0145,115.0322,1820.0
2022-09-01 15:20:00,130.45,130.61,130.09,130.2,1450.0,115.0586,115.1997,114.7411,114.8381,1450.0
2022-09-01 15:30:00,130.12,130.12,129.71,129.71,2141.0,114.7676,114.7676,114.4059,114.4059,2141.0
2022-09-01 15:40:00,129.61,129.76,129.38,129.43,3295.0,114.3177,114.45,114.1149,114.159,3295.0
2022-09-01 15:50:00,129.64,130.24,129.64,130.14,7540.0,114.3442,114.8734,114.3442,114.7852,7540.0
2022-09-02 09:30:00,134.8,134.8,132.97,133.62,2190.0,118.8954,118.8954,117.2813,117.8546,2190.0
2022-09-02 09:40:00,133.64,134.66,132.89,132.89,1911.0,117.8722,118.7719,117.2107,117.2107,1911.0
2022-09-02 09:50:00,133.32,133.56,132.99,132.99,1100.0,117.59,117.8017,117.2989,117.2989,1100.0
2022-09-02 10:00:00,133.06,133.63,132.68,133.37,1000.0,117.3607,117.8634,117.0255,117.6341,1000.0
2022-09-02 10:10:00,133.64,134.33,133.64,134.33,2150.0,117.8722,118.4808,117.8722,118.4808,2150.0
2022-09-02 10:20:00,134.17,135.08,134.05,134.82,3690.0,118.3397,119.1423,118.2339,118.913,3690.0
2022-09-02 10:30:00,135.07,135.33,134.92,135.33,1708.0,119.1335,119.3628,119.0012,119.3628,1708.0
2022-09-02 10:40:00,135.27,135.48,134.64,135.27,2600.0,119.3099,119.4951,118.7543,119.3099,2600.0
2022-09-02 10:50:00,135.41,135.52,135.03,135.17,1180.0,119.4334,119.5304,119.0982,119.2217,1180.0
2022-09-02 11:00:00,134.97,135.24,134.67,134.7,1524.0,119.0453,119.2835,118.7807,118.8072,1524.0
2022-09-02 11:10:00,134.59,135.05,134.53,135.05,1012.0,118.7102,119.1159,118.6572,119.1159,1012.0
2022-09-02 11:20:00,135.15,135.2,134.79,134.96,1125.0,119.2041,119.2482,118.8866,119.0365,1125.0
2022-09-02 11:30:00,135.01,135.68,135.01,135.68,2456.0,119.0806,119.6715,119.0806,119.6715,2456.0
2022-09-02 11:40:00,135.38,135.57,135.16,135.57,800.0,119.4069,119.5745,119.2129,119.5745,800.0
2022-09-02 11:50:00,135.54,135.8,135.54,135.78,624.0,119.5481,119.7774,119.5481,119.7597,624.0
2022-09-02 12:00:00,135.75,135.81,135.75,135.81,300.0,119.7333,119.7862,119.7333,119.7862,300.0
2022-09-02 12:10:00,135.64,135.65,135.6,135.62,400.0,119.6363,119.6451,119.601,119.6186,400.0
2022-09-02 12:20:00,135.39,135.59,135.18,135.56,923.0,119.4158,119.5922,119.2305,119.5657,923.0
2022-09-02 12:30:00,135.36,135.36,135.06,135.15,1000.0,119.3893,119.3893,119.1247,119.2041,1000.0
2022-09-02 12:40:00,135.2,135.2,134.92,135.13,1898.0,119.2482,119.2482,119.0012,119.1864,1898.0
2022-09-02 12:50:00,135.04,135.04,134.5,134.5,956.0,119.1071,119.1071,118.6308,118.6308,956.0
2022-09-02 13:00:00,134.3,134.35,133.79,133.79,1400.0,118.4544,118.4985,118.0045,118.0045,1400.0
2022-09-02 13:10:00,134.02,134.53,134.02,134.53,950.0,118.2074,118.6572,118.2074,118.6572,950.0
2022-09-02 13:20:00,134.33,134.33,133.23,133.3,4917.0,118.4808,118.4808,117.5106,117.5724,4917.0
2022-09-02 13:30:00,133.3,133.65,133.24,133.42,800.0,117.5724,117.8811,117.5194,117.6782,800.0
2022-09-02 13:40:00,133.47,133.57,133.39,133.39,300.0,117.7223,117.8105,117.6517,117.6517,300.0
2022-09-02 13:50:00,133.24,133.32,132.98,133.32,400.0,117.5194,117.59,117.2901,117.59,400.0
2022-09-02 14:00:00,133.18,133.67,133.14,133.67,800.0,117.4665,117.8987,117.4312,117.8987,800.0
2022-09-02 14:10:00,133.49,133.66,133.49,133.57,499.0,117.7399,117.8899,117.7399,117.8105,499.0
2022-09-02 14:20:00,133.55,133.74,133.46,133.46,800.0,117.7929,117.9604,117.7135,117.7135,800.0
2022-09-02 14:30:00,133.37,133.66,133.37,133.53,800.0,117.6341,117.8899,117.6341,117.7752,800.0
2022-09-02 14:40:00,133.48,133.84,133.48,133.63,800.0,117.7311,118.0486,117.7311,117.8634,800.0
2022-09-02 14:50:00,133.73,133.76,133.54,133.61,1350.0,117.9516,117.9781,117.784,117.8458,1350.0
2022-09-02 15:00:00,133.65,134.18,133.65,134.18,1200.0,117.8811,118.3485,117.8811,118.3485,1200.0
2022-09-02 15:10:00,134.41,134.57,134.18,134.57,1200.0,118.5514,118.6925,118.3485,118.6925,1200.0
2022-09-02 15:20:00,134.73,134.73,133.97,134.25,1400.0,118.8336,118.8336,118.1633,118.4103,1400.0
2022-09-02 15:30:00,134.17,134.18,133.47,133.5,1489.0,118.3397,118.3485,117.7223,117.7488,1489.0
2022-09-02 15:40:00,133.32,133.49,133.14,133.3,2500.0,117.59,117.7399,117.4312,117.5724,2500.0
2022-09-02 15:50:00,133.4,134.1,133.4,133.71,3534.0,117.6606,118.278,117.6606,117.934,3534.0
2022-09-06 09:30:00,136.01,136.13,135.16,135.62,3437.0,119.9626,120.0685,119.2129,119.6186,3437.0
2022-09-06 09:40:00,135.21,135.21,134.6,134.94,3217.0,119.257,119.257,118.719,119.0189,3217.0
2022-09-06 09:50:00,134.97,134.97,134.13,134.69,3104.0,119.0453,119.0453,118.3044,118.7984,3104.0
2022-09-06 10:00:00,134.56,134.73,133.05,133.27,5588.0,118.6837,118.8336,117.3519,117.5459,5588.0
2022-09-06 10:10:00,132.96,133.25,132.75,133.12,2941.0,117.2725,117.5283,117.0872,117.4136,2941.0
2022-09-06 10:20:00,133.16,133.99,133.16,133.99,1700.0,117.4489,118.1809,117.4489,118.1809,1700.0
2022-09-06 10:30:00,133.37,133.44,132.8,133.36,2200.0,117.6341,117.6958,117.1313,117.6253,2200.0
2022-09-06 10:40:00,133.63,134.02,133.24,134.02,2300.0,117.8634,118.2074,117.5194,118.2074,2300.0
2022-09-06 10:50:00,133.95,134.56,133.86,134.31,2400.0,118.1457,118.6837,118.0663,118.4632,2400.0
2022-09-06 11:00:00,133.86,134.6,133.66,134.56,3600.0,118.0663,118.719,117.8899,118.6837,3600.0
2022-09-06 11:10:00,134.58,134.96,134.28,134.7,10552.0,118.7013,119.0365,118.4367,118.8072,10552.0
2022-09-06 11:20:00,134.6,134.85,134.2,134.82,7461.0,118.719,118.9395,118.3662,118.913,7461.0
2022-09-06 11:30:00,134.91,136.0,134.91,135.86,6072.0,118.9924,119.9538,118.9924,119.8303,6072.0
2022-09-06 11:40:00,135.7,136.85,135.7,136.71,8603.0,119.6892,120.7035,119.6892,120.58,8603.0
2022-09-06 11:50:00,136.9,136.92,136.36,136.72,2752.0,120.7476,120.7652,120.2713,120.5888,2752.0
2022-09-06 12:00:00,136.6,136.6,135.48,135.48,1600.0,120.483,120.483,119.4951,119.4951,1600.0
2022-09-06 12:10:00,135.27,135.6,135.26,135.58,1100.0,119.3099,119.601,119.3011,119.5833,1100.0
2022-09-06 12:20:00,135.57,135.59,135.33,135.55,600.0,119.5745,119.5922,119.3628,119.5569,600.0
2022-09-06 12:30:00,135.42,135.55,135.1,135.19,600.0,119.4422,119.5569,119.16,119.2394,600.0
2022-09-06 12:40:00,135.3,135.81,135.3,135.62,1600.0,119.3364,119.7862,119.3364,119.6186,1600.0
2022-09-06 12:50:00,135.59,135.62,135.41,135.46,1300.0,119.5922,119.6186,119.4334,119.4775,1300.0
2022-09-06 13:00:00,135.43,135.48,135.09,135.16,2720.0,119.451,119.4951,119.1512,119.2129,2720.0
2022-09-06 13:10:00,135.22,135.23,134.53,134.66,2200.0,119.2658,119.2746,118.6572,118.7719,2200.0
2022-09-06 13:20:00,134.68,134.72,134.42,134.42,1616.0,118.7895,118.8248,118.5602,118.5602,1616.0
2022-09-06 13:30:00,134.44,134.47,133.72,133.72,3900.0,118.5779,118.6043,117.9428,117.9428,3900.0
2022-09-06 13:40:00,133.9,134.01,133.65,133.68,1100.0,118.1016,118.1986,117.8811,117.9075,1100.0
2022-09-06 13:50:00,133.6,133.89,133.6,133.82,700.0,117.837,118.0927,117.837,118.031,700.0
2022-09-06 14:00:00,133.99,134.1,133.92,134.1,1400.0,118.1809,118.278,118.1192,118.278,1400.0
2022-09-06 14:10:00,134.62,134.7,134.47,134.7,1000.0,118.7366,118.8072,118.6043,118.8072,1000.0
2022-09-06 14:20:00,134.73,134.81,134.54,134.67,1400.0,118.8336,118.9042,118.6661,118.7807,1400.0
2022-09-06 14:30:00,134.78,134.78,134.44,134.61,2200.0,118.8777,118.8777,118.5779,118.7278,2200.0
2022-09-06 14:40:00,134.57,134.57,134.37,134.38,1400.0,118.6925,118.6925,118.5161,118.5249,1400.0
2022-09-06 14:50:00,134.4,134.4,134.06,134.06,2200.0,118.5426,118.5426,118.2427,118.2427,2200.0
2022-09-06 15:00:00,134.1,134.46,133.81,134.46,2240.0,118.278,118.5955,118.0222,118.5955,2240.0
2022-09-06 15:10:00,134.38,134.42,133.91,133.97,2323.0,118.5249,118.5602,118.1104,118.1633,2323.0
2022-09-06 15:20:00,133.89,134.25,133.86,134.19,1300.0,118.0927,118.4103,118.0663,118.3573,1300.0
2022-09-06 15:30:00,134.24,134.5,133.73,133.79,4500.0,118.4014,118.6308,117.9516,118.0045,4500.0
2022-09-06 15:40:00,133.7,134.77,133.7,134.46,3050.0,117.9252,118.8689,117.9252,118.5955,3050.0
2022-09-06 15:50:00,134.37,134.37,133.59,133.97,7644.0,118.5161,118.5161,117.8281,118.1633,7644.0
2022-09-07 09:30:00,130.0,131.24,129.33,130.26,4642.0,114.6617,115.7554,114.0708,114.891,4642.0
2022-09-07 09:40:00,130.04,130.6,129.53,129.88,2986.0,114.697,115.1909,114.2472,114.5559,2986.0
2022-09-07 09:50:00,129.83,130.45,129.32,130.45,1000.0,114.5118,115.0586,114.0619,115.0586,1000.0
2022-09-07 10:00:00,130.2,130.93,129.88,129.88,3380.0,114.8381,115.482,114.5559,114.5559,3380.0
2022-09-07 10:10:00,130.09,130.09,129.73,129.8,1500.0,114.7411,114.7411,114.4236,114.4853,1500.0
2022-09-07 10:20:00,130.27,130.83,130.0,130.83,1750.0,114.8999,115.3938,114.6617,115.3938,1750.0
2022-09-07 10:30:00,131.29,132.08,131.24,131.68,3680.0,115.7995,116.4963,115.7554,116.1435,3680.0
2022-09-07 10:40:00,131.78,132.32,131.56,131.63,3968.0,116.2317,116.708,116.0377,116.0994,3968.0
2022-09-07 10:50:00,131.8,131.91,131.44,131.44,1100.0,116.2493,116.3464,115.9318,115.9318,1100.0
2022-09-07 11:00:00,131.57,131.58,131.42,131.47,1000.0,116.0465,116.0553,115.9142,115.9583,1000.0
2022-09-07 11:10:00,131.65,132.01,131.41,131.48,1900.0,116.117,116.4346,115.9054,115.9671,1900.0
2022-09-07 11:20:00,131.63,132.01,131.57,131.77,1500.0,116.0994,116.4346,116.0465,116.2229,1500.0
2022-09-07 11:30:00,131.49,131.58,131.15,131.58,2777.0,115.9759,116.0553,115.676,116.0553,2777.0
2022-09-07 11:40:00,131.67,131.99,131.67,131.72,1000.0,116.1347,116.4169,116.1347,116.1788,1000.0
2022-09-07 11:50:00,131.7,131.77,131.63,131.63,1109.0,116.1611,116.2229,116.0994,116.0994,1109.0
2022-09-07 12:00:00,131.78,132.0,131.74,131.82,1140.0,116.2317,116.4257,116.1964,116.267,1140.0
2022-09-07 12:10:00,132.01,132.01,131.0,131.0,2426.0,116.4346,116.4346,115.5437,115.5437,2426.0
2022-09-07 12:20:00,131.14,131.14,130.68,130.8,1100.0,115.6672,115.6672,115.2615,115.3673,1100.0
2022-09-07 12:30:00,130.62,130.82,130.49,130.65,1500.0,115.2086,115.385,115.0939,115.235,1500.0
2022-09-07 12:40:00,130.76,130.98,130.6,130.74,1538.0,115.332,115.5261,115.1909,115.3144,1538.0
2022-09-07 12:50:00,130.73,130.77,130.7,130.72,1350.0,115.3056,115.3409,115.2791,115.2968,1350.0
2022-09-07 13:00:00,130.66,131.07,130.64,131.0,1012.0,115.2438,115.6055,115.2262,115.5437,1012.0
2022-09-07 13:10:00,131.33,131.5,131.29,131.47,1426.0,115.8348,115.9847,115.7995,115.9583,1426.0
2022-09-07 13:20:00,131.59,131.59,131.26,131.26,900.0,116.0641,116.0641,115.773,115.773,900.0
2022-09-07 13:30:00,131.25,131.35,131.13,131.35,900.0,115.7642,115.8524,115.6584,115.8524,900.0
2022-09-07 13:40:00,131.32,131.82,131.32,131.5,1907.0,115.826,116.267,115.826,115.9847,1907.0
2022-09-07 13:50:00,131.7,132.06,131.7,132.0,800.0,116.1611,116.4787,116.1611,116.4257,800.0
2022-09-07 14:00:00,131.84,131.9,131.65,131.84,500.0,116.2846,116.3375,116.117,116.2846,500.0
2022-09-07 14:10:00,131.99,132.05,131.7,131.7,1606.0,116.4169,116.4698,116.1611,116.1611,1606.0
2022-09-07 14:20:00,131.62,131.79,131.55,131.76,1792.0,116.0906,116.2405,116.0288,116.2141,1792.0
2022-09-07 14:30:00,131.73,131.73,131.5,131.5,400.0,116.1876,116.1876,115.9847,115.9847,400.0
2022-09-07 14:40:00,131.33,131.46,131.29,131.35,1815.0,115.8348,115.9495,115.7995,115.8524,1815.0
2022-09-07 14:50:00,131.57,131.57,131.5,131.5,500.0,116.0465,116.0465,115.9847,115.9847,500.0
2022-09-07 15:00:00,131.32,131.76,131.31,131.76,896.0,115.826,116.2141,115.8171,116.2141,896.0
2022-09-07 15:10:00,131.83,132.11,131.78,131.82,1350.0,116.2758,116.5228,116.2317,116.267,1350.0
2022-09-07 15:20:00,131.86,132.48,131.86,132.48,1065.0,116.3023,116.8491,116.3023,116.8491,1065.0
2022-09-07 15:30:00,132.42,132.42,131.55,131.66,1753.0,116.7962,116.7962,116.0288,116.1259,1753.0
2022-09-07 15:40:00,131.65,132.37,131.65,132.37,1834.0,116.117,116.7521,116.117,116.7521,1834.0
2022-09-07 15:50:00,132.36,132.36,131.45,131.59,5095.0,116.7433,116.7433,115.9406,116.0641,5095.0
2022-09-08 09:30:00,131.99,132.21,131.0,131.04,1792.0,116.4169,116.611,115.5437,115.579,1792.0
2022-09-08 09:40:00,130.68,131.31,130.68,130.78,800.0,115.2615,115.8171,115.2615,115.3497,800.0
2022-09-08 09:50:00,131.23,131.95,131.03,131.85,3014.0,115.7466,116.3816,115.5702,116.2934,3014.0
2022-09-08 10:00:00,131.65,131.83,131.39,131.6,500.0,116.117,116.2758,115.8877,116.0729,500.0
2022-09-08 10:10:00,131.74,131.74,131.04,131.6,1200.0,116.1964,116.1964,115.579,116.0729,1200.0
2022-09-08 10:20:00,131.72,131.72,130.64,130.83,1212.0,116.1788,116.1788,115.2262,115.3938,1212.0
2022-09-08 10:30:00,131.04,131.09,131.0,131.0,400.0,115.579,115.6231,115.5437,115.5437,400.0
2022-09-08 10:40:00,130.64,130.95,130.57,130.65,700.0,115.2262,115.4996,115.1645,115.235,700.0
2022-09-08 10:50:00,130.4,130.94,130.33,130.78,2450.0,115.0145,115.4908,114.9528,115.3497,2450.0
2022-09-08 11:00:00,130.73,131.51,130.3,131.26,1300.0,115.3056,115.9936,114.9263,115.773,1300.0
2022-09-08 11:10:00,131.32,131.32,131.05,131.15,1500.0,115.826,115.826,115.5878,115.676,1500.0
2022-09-08 11:20:00,131.09,131.37,131.09,131.36,500.0,115.6231,115.8701,115.6231,115.8612,500.0
2022-09-08 11:30:00,131.43,131.73,131.43,131.57,1500.0,115.923,116.1876,115.923,116.0465,1500.0
2022-09-08 11:40:00,131.62,131.62,131.4,131.54,1025.0,116.0906,116.0906,115.8965,116.02,1025.0
2022-09-08 11:50:00,131.33,131.67,131.33,131.64,300.0,115.8348,116.1347,115.8348,116.1082,300.0
2022-09-08 12:00:00,130.95,131.1,130.5,130.57,600.0,115.4996,115.6319,115.1027,115.1645,600.0
2022-09-08 12:10:00,130.33,130.39,130.05,130.14,1600.0,114.9528,115.0057,114.7058,114.7852,1600.0
2022-09-08 12:20:00,130.52,130.69,130.31,130.69,1425.0,115.1204,115.2703,114.9351,115.2703,1425.0
2022-09-08 12:30:00,130.79,130.92,130.79,130.92,950.0,115.3585,115.4732,115.3585,115.4732,950.0
2022-09-08 12:40:00,131.32,131.53,131.11,131.53,1300.0,115.826,116.0112,115.6407,116.0112,1300.0
2022-09-08 12:50:00,131.82,131.93,131.74,131.8,1200.0,116.267,116.364,116.1964,116.2493,1200.0
2022-09-08 13:00:00,131.76,132.1,131.76,132.1,1259.0,116.2141,116.5139,116.2141,116.5139,1259.0
2022-09-08 13:10:00,132.34,132.42,132.32,132.42,836.0,116.7256,116.7962,116.708,116.7962,836.0
2022-09-08 13:20:00,132.29,132.33,132.04,132.05,1225.0,116.6815,116.7168,116.461,116.4698,1225.0
2022-09-08 13:30:00,132.05,132.05,132.05,132.05,0.0,116.4698,116.4698,116.4698,116.4698,0.0
2022-09-08 13:40:00,131.86,131.92,131.77,131.77,300.0,116.3023,116.3552,116.2229,116.2229,300.0
2022-09-08 13:50:00,131.76,131.96,131.61,131.67,800.0,116.2141,116.3905,116.0818,116.1347,800.0
2022-09-08 14:00:00,132.08,132.58,132.08,132.36,782.0,116.4963,116.9373,116.4963,116.7433,782.0
2022-09-08 14:10:00,132.22,132.44,132.22,132.44,300.0,116.6198,116.8138,116.6198,116.8138,300.0
2022-09-08 14:20:00,132.42,132.57,132.33,132.4,1225.0,116.7962,116.9285,116.7168,116.7785,1225.0
2022-09-08 14:30:00,132.31,132.33,131.9,131.9,500.0,116.6992,116.7168,116.3375,116.3375,500.0
2022-09-08 14:40:00,131.86,131.86,131.24,131.24,800.0,116.3023,116.3023,115.7554,115.7554,800.0
2022-09-08 14:50:00,131.38,131.46,131.38,131.46,800.0,115.8789,115.9495,115.8789,115.9495,800.0
2022-09-08 15:00:00,131.45,131.57,131.26,131.26,500.0,115.9406,116.0465,115.773,115.773,500.0
2022-09-08 15:10:00,131.1,131.39,131.07,131.39,700.0,115.6319,115.8877,115.6055,115.8877,700.0
2022-09-08 15:20:00,131.57,131.78,131.52,131.77,1123.0,116.0465,116.2317,116.0024,116.2229,1123.0
2022-09-08 15:30:00,131.91,131.91,131.52,131.74,1300.0,116.3464,116.3464,116.0024,116.1964,1300.0
2022-09-08 15:40:00,131.75,131.76,131.46,131.51,2000.0,116.2052,116.2141,115.9495,115.9936,2000.0
2022-09-08 15:50:00,131.56,132.06,131.55,132.05,3038.0,116.0377,116.4787,116.0288,116.4698,3038.0
2022-09-09 09:30:00,135.38,135.38,134.74,135.22,1901.0,119.4069,119.4069,118.8425,119.2658,1901.0
2022-09-09 09:40:00,135.7,135.71,135.02,135.02,3252.0,119.6892,119.698,119.0894,119.0894,3252.0
2022-09-09 09:50:00,135.01,135.62,135.01,135.45,1200.0,119.0806,119.6186,119.0806,119.4687,1200.0
2022-09-09 10:00:00,135.53,136.47,135.51,136.36,3931.0,119.5392,120.3683,119.5216,120.2713,3931.0
2022-09-09 10:10:00,136.19,136.19,135.46,135.46,900.0,120.1214,120.1214,119.4775,119.4775,900.0
2022-09-09 10:20:00,135.14,135.29,135.0,135.27,3300.0,119.1953,119.3276,119.0718,119.3099,3300.0
2022-09-09 10:30:00,134.88,135.14,134.09,134.09,1000.0,118.9659,119.1953,118.2691,118.2691,1000.0
2022-09-09 10:40:00,134.18,134.93,134.0,134.85,1500.0,118.3485,119.01,118.1898,118.9395,1500.0
2022-09-09 10:50:00,134.96,135.07,134.55,134.64,2294.0,119.0365,119.1335,118.6749,118.7543,2294.0
2022-09-09 11:00:00,134.55,134.95,134.55,134.79,971.0,118.6749,119.0277,118.6749,118.8866,971.0
2022-09-09 11:10:00,134.91,134.94,134.91,134.94,200.0,118.9924,119.0189,118.9924,119.0189,200.0
2022-09-09 11:20:00,135.13,135.25,134.99,134.99,1385.0,119.1864,119.2923,119.063,119.063,1385.0
2022-09-09 11:30:00,134.96,135.1,134.88,135.01,1500.0,119.0365,119.16,118.9659,119.0806,1500.0
2022-09-09 11:40:00,135.36,135.58,135.24,135.41,1700.0,119.3893,119.5833,119.2835,119.4334,1700.0
2022-09-09 11:50:00,135.25,135.39,135.23,135.39,1521.0,119.2923,119.4158,119.2746,119.4158,1521.0
2022-09-09 12:00:00,135.44,135.45,135.19,135.4,1000.0,119.4599,119.4687,119.2394,119.4246,1000.0
2022-09-09 12:10:00,135.36,135.36,134.95,134.95,836.0,119.3893,119.3893,119.0277,119.0277,836.0
2022-09-09 12:20:00,134.87,135.41,134.87,135.29,1500.0,118.9571,119.4334,118.9571,119.3276,1500.0
2022-09-09 12:30:00,135.28,135.87,135.28,135.87,300.0,119.3187,119.8391,119.3187,119.8391,300.0
2022-09-09 12:40:00,135.87,136.02,135.82,136.02,600.0,119.8391,119.9714,119.795,119.9714,600.0
2022-09-09 12:50:00,136.05,136.25,136.05,136.1,400.0,119.9979,120.1743,119.9979,120.042,400.0
2022-09-09 13:00:00,136.0,136.0,135.56,135.56,915.0,119.9538,119.9538,119.5657,119.5657,915.0
2022-09-09 13:10:00,135.41,135.49,135.27,135.29,700.0,119.4334,119.504,119.3099,119.3276,700.0
2022-09-09 13:20:00,135.53,135.58,135.41,135.58,900.0,119.5392,119.5833,119.4334,119.5833,900.0
2022-09-09 13:30:00,135.49,135.53,135.43,135.46,800.0,119.504,119.5392,119.451,119.4775,800.0
2022-09-09 13:40:00,135.5,135.5,135.1,135.1,700.0,119.5128,119.5128,119.16,119.16,700.0
2022-09-09 13:50:00,135.15,135.3,135.15,135.3,900.0,119.2041,119.3364,119.2041,119.3364,900.0
2022-09-09 14:00:00,135.34,135.34,135.05,135.26,1980.0,119.3717,119.3717,119.1159,119.3011,1980.0
2022-09-09 14:10:00,135.44,135.45,135.3,135.39,1000.0,119.4599,119.4687,119.3364,119.4158,1000.0
2022-09-09 14:20:00,135.32,135.5,135.23,135.23,1139.0,119.354,119.5128,119.2746,119.2746,1139.0
2022-09-09 14:30:00,135.25,135.25,134.89,135.07,1251.0,119.2923,119.2923,118.9748,119.1335,1251.0
2022-09-09 14:40:00,134.99,135.13,134.88,135.06,1200.0,119.063,119.1864,118.9659,119.1247,1200.0
2022-09-09 14:50:00,134.96,135.25,134.95,135.25,315.0,119.0365,119.2923,119.0277,119.2923,315.0
2022-09-09 15:00:00,135.22,135.51,135.22,135.48,1200.0,119.2658,119.5216,119.2658,119.4951,1200.0
2022-09-09 15:10:00,135.65,135.77,135.65,135.67,1079.0,119.6451,119.7509,119.6451,119.6627,1079.0
2022-09-09 15:20:00,135.71,136.03,135.65,135.74,4329.0,119.698,119.9803,119.6451,119.7245,4329.0
2022-09-09 15:30:00,135.58,135.71,135.36,135.36,2673.0,119.5833,119.698,119.3893,119.3893,2673.0
2022-09-09 15:40:00,135.37,135.63,134.9,134.9,3922.0,119.3981,119.6274,118.9836,118.9836,3922.0
2022-09-09 15:50:00,134.92,135.14,134.85,135.07,6320.0,119.0012,119.1953,118.9395,119.1335,6320.0
2022-09-12 09:30:00,137.52,137.81,136.53,136.53,1368.0,121.2945,121.5502,120.4213,120.4213,1368.0
2022-09-12 09:40:00,136.77,137.26,136.52,137.01,700.0,120.6329,121.0651,120.4124,120.8446,700.0
2022-09-12 09:50:00,137.47,138.33,137.47,138.23,1115.0,121.2503,122.0089,121.2503,121.9207,1115.0
2022-09-12 10:00:00,138.42,139.0,138.27,138.27,2400.0,122.0883,122.5998,121.956,121.956,2400.0
2022-09-12 10:10:00,138.5,139.24,138.2,139.24,1000.0,122.1588,122.8115,121.8942,122.8115,1000.0
2022-09-12 10:20:00,139.14,139.67,138.99,139.48,1775.0,122.7233,123.1908,122.591,123.0232,1775.0
2022-09-12 10:30:00,139.57,139.6,139.2,139.2,1100.0,123.1026,123.129,122.7762,122.7762,1100.0
2022-09-12 10:40:00,139.15,139.2,138.82,138.86,700.0,122.7321,122.7762,122.4411,122.4763,700.0
2022-09-12 10:50:00,139.19,139.22,138.5,138.5,800.0,122.7674,122.7939,122.1588,122.1588,800.0
2022-09-12 11:00:00,138.73,138.73,138.31,138.31,812.0,122.3617,122.3617,121.9912,121.9912,812.0
2022-09-12 11:10:00,138.23,138.25,137.39,137.39,1000.0,121.9207,121.9383,121.1798,121.1798,1000.0
2022-09-12 11:20:00,137.82,138.01,137.68,137.77,500.0,121.5591,121.7266,121.4356,121.515,500.0
2022-09-12 11:30:00,138.16,138.32,138.16,138.32,1100.0,121.8589,122.0001,121.8589,122.0001,1100.0
2022-09-12 11:40:00,138.18,138.18,137.82,137.99,1000.0,121.8766,121.8766,121.5591,121.709,1000.0
2022-09-12 11:50:00,138.14,138.14,137.52,137.52,400.0,121.8413,121.8413,121.2945,121.2945,400.0
2022-09-12 12:00:00,138.01,138.05,137.72,137.72,2058.0,121.7266,121.7619,121.4709,121.4709,2058.0
2022-09-12 12:10:00,137.71,137.98,137.63,137.63,1081.0,121.462,121.7002,121.3915,121.3915,1081.0
2022-09-12 12:20:00,137.67,137.67,137.29,137.29,400.0,121.4268,121.4268,121.0916,121.0916,400.0
2022-09-12 12:30:00,137.27,137.72,137.27,137.72,500.0,121.0739,121.4709,121.0739,121.4709,500.0
2022-09-12 12:40:00,137.62,137.84,137.43,137.43,700.0,121.3827,121.5767,121.2151,121.2151,700.0
2022-09-12 12:50:00,137.52,137.52,137.46,137.5,300.0,121.2945,121.2945,121.2415,121.2768,300.0
2022-09-12 13:00:00,137.48,137.89,137.43,137.89,824.0,121.2592,121.6208,121.2151,121.6208,824.0
2022-09-12 13:10:00,137.88,138.04,137.58,137.58,1950.0,121.612,121.7531,121.3474,121.3474,1950.0
2022-09-12 13:20:00,137.62,137.62,137.32,137.46,658.0,121.3827,121.3827,121.118,121.2415,658.0
2022-09-12 13:30:00,137.51,137.76,137.51,137.58,1238.0,121.2856,121.5061,121.2856,121.3474,1238.0
2022-09-12 13:40:00,137.58,137.58,137.0,137.0,1088.0,121.3474,121.3474,120.8358,120.8358,1088.0
2022-09-12 13:50:00,137.24,137.41,137.04,137.41,517.0,121.0475,121.1974,120.8711,121.1974,517.0
2022-09-12 14:00:00,137.34,137.42,137.28,137.28,1410.0,121.1357,121.2062,121.0828,121.0828,1410.0
2022-09-12 14:10:00,137.3,137.54,137.17,137.17,1000.0,121.1004,121.3121,120.9857,120.9857,1000.0
2022-09-12 14:20:00,137.15,137.61,137.15,137.21,1194.0,120.9681,121.3738,120.9681,121.021,1194.0
2022-09-12 14:30:00,137.08,137.21,137.08,137.21,300.0,120.9064,121.021,120.9064,121.021,300.0
2022-09-12 14:40:00,137.28,137.28,136.89,137.12,700.0,121.0828,121.0828,120.7388,120.9416,700.0
2022-09-12 14:50:00,137.17,137.47,137.17,137.43,300.0,120.9857,121.2503,120.9857,121.2151,300.0
2022-09-12 15:00:00,137.58,137.67,137.57,137.65,823.0,121.3474,121.4268,121.3386,121.4091,823.0
2022-09-12 15:10:00,137.68,137.68,137.37,137.37,1521.0,121.4356,121.4356,121.1621,121.1621,1521.0
2022-09-12 15:20:00,137.33,137.51,137.25,137.48,2651.0,121.1269,121.2856,121.0563,121.2592,2651.0
2022-09-12 15:30:00,137.46,137.6,137.39,137.57,2651.0,121.2415,121.365,121.1798,121.3386,2651.0
2022-09-12 15:40:00,137.55,137.56,137.25,137.25,4386.0,121.3209,121.3297,121.0563,121.0563,4386.0
2022-09-12 15:50:00,137.36,137.56,137.22,137.22,6200.0,121.1533,121.3297,121.0298,121.0298,6200.0
2022-09-13 09:30:00,135.83,138.74,135.83,138.32,3365.0,119.8038,122.3705,119.8038,122.0001,3365.0
2022-09-13 09:40:00,138.64,139.08,138.33,138.34,4220.0,122.2823,122.6704,122.0089,122.0177,4220.0
2022-09-13 09:50:00,138.35,140.25,138.35,139.89,8591.0,122.0265,123.7023,122.0265,123.3848,8591.0
2022-09-13 10:00:00,139.37,139.47,138.51,138.71,4066.0,122.9262,123.0144,122.1676,122.344,4066.0
2022-09-13 10:10:00,138.84,138.94,138.33,138.8,2850.0,122.4587,122.5469,122.0089,122.4234,2850.0
2022-09-13 10:20:00,138.79,138.79,138.12,138.5,2717.0,122.4146,122.4146,121.8237,122.1588,2717.0
2022-09-13 10:30:00,138.39,138.49,137.43,137.46,2500.0,122.0618,122.15,121.2151,121.2415,2500.0
2022-09-13 10:40:00,137.45,137.45,136.46,136.46,4477.0,121.2327,121.2327,120.3595,120.3595,4477.0
2022-09-13 10:50:00,136.48,137.13,136.48,137.13,1350.0,120.3772,120.9505,120.3772,120.9505,1350.0
2022-09-13 11:00:00,136.82,137.11,136.55,136.55,1659.0,120.677,120.9328,120.4389,120.4389,1659.0
2022-09-13 11:10:00,136.2,137.07,136.2,136.9,2046.0,120.1302,120.8975,120.1302,120.7476,2046.0
2022-09-13 11:20:00,137.05,137.05,136.62,136.62,700.0,120.8799,120.8799,120.5006,120.5006,700.0
2022-09-13 11:30:00,136.89,136.89,136.68,136.71,700.0,120.7388,120.7388,120.5536,120.58,700.0
2022-09-13 11:40:00,136.26,136.26,135.98,136.16,1200.0,120.1831,120.1831,119.9362,120.0949,1200.0
2022-09-13 11:50:00,136.2,136.28,136.09,136.28,1000.0,120.1302,120.2008,120.0332,120.2008,1000.0
2022-09-13 12:00:00,136.24,136.32,135.94,135.97,2703.0,120.1655,120.236,119.9009,119.9273,2703.0
2022-09-13 12:10:00,135.82,136.35,135.82,136.35,491.0,119.795,120.2625,119.795,120.2625,491.0
2022-09-13 12:20:00,136.1,136.1,135.87,135.87,408.0,120.042,120.042,119.8391,119.8391,408.0
2022-09-13 12:30:00,135.69,135.76,135.47,135.76,1993.0,119.6804,119.7421,119.4863,119.7421,1993.0
2022-09-13 12:40:00,135.76,136.1,135.76,136.0,800.0,119.7421,120.042,119.7421,119.9538,800.0
2022-09-13 12:50:00,136.1,136.14,135.97,136.12,2297.0,120.042,120.0773,119.9273,120.0596,2297.0
2022-09-13 13:00:00,135.97,136.47,135.86,136.07,2559.0,119.9273,120.3683,119.8303,120.0155,2559.0
2022-09-13 13:10:00,135.97,136.02,135.45,135.45,2535.0,119.9273,119.9714,119.4687,119.4687,2535.0
2022-09-13 13:20:00,135.02,136.11,135.0,136.11,2087.0,119.0894,120.0508,119.0718,120.0508,2087.0
2022-09-13 13:30:00,136.25,137.12,136.25,136.99,1623.0,120.1743,120.9416,120.1743,120.827,1623.0
2022-09-13 13:40:00,137.13,137.85,137.13,137.56,1825.0,120.9505,121.5855,120.9505,121.3297,1825.0
2022-09-13 13:50:00,137.45,137.45,136.97,137.0,900.0,121.2327,121.2327,120.8093,120.8358,900.0
2022-09-13 14:00:00,136.93,137.12,136.88,136.89,955.0,120.7741,120.9416,120.73,120.7388,955.0
2022-09-13 14:10:00,136.73,136.75,136.49,136.49,400.0,120.5977,120.6153,120.386,120.386,400.0
2022-09-13 14:20:00,136.19,136.19,135.85,136.11,1100.0,120.1214,120.1214,119.8215,120.0508,1100.0
2022-09-13 14:30:00,136.34,136.34,136.03,136.03,648.0,120.2537,120.2537,119.9803,119.9803,648.0
2022-09-13 14:40:00,135.95,136.19,135.64,135.64,900.0,119.9097,120.1214,119.6363,119.6363,900.0
2022-09-13 14:50:00,135.72,135.72,135.4,135.48,2655.0,119.7068,119.7068,119.4246,119.4951,2655.0
2022-09-13 15:00:00,135.86,135.94,135.27,135.27,821.0,119.8303,119.9009,119.3099,119.3099,821.0
2022-09-13 15:10:00,135.21,135.65,135.2,135.29,1318.0,119.257,119.6451,119.2482,119.3276,1318.0
2022-09-13 15:20:00,135.26,135.51,135.26,135.51,1000.0,119.3011,119.5216,119.3011,119.5216,1000.0
2022-09-13 15:30:00,135.41,135.41,134.9,135.15,2600.0,119.4334,119.4334,118.9836,119.2041,2600.0
2022-09-13 15:40:00,135.19,135.19,134.24,134.36,2516.0,119.2394,119.2394,118.4014,118.5073,2516.0
2022-09-13 15:50:00,134.43,134.97,134.34,134.73,4180.0,118.569,119.0453,118.4896,118.8336,4180.0
2022-09-14 09:30:00,137.76,138.75,137.37,138.75,3051.0,121.5061,122.3793,121.1621,122.3793,3051.0
2022-09-14 09:40:00,138.65,140.66,138.65,140.66,7016.0,122.2911,124.064,122.2911,124.064,7016.0
2022-09-14 09:50:00,140.75,140.75,139.7,139.72,1900.0,124.1434,124.1434,123.2172,123.2349,1900.0
2022-09-14 10:00:00,139.99,140.33,139.7,139.86,2109.0,123.473,123.7729,123.2172,123.3584,2109.0
2022-09-14 10:10:00,139.85,139.94,138.35,138.36,4208.0,123.3495,123.4289,122.0265,122.0353,4208.0
2022-09-14 10:20:00,138.43,138.6,137.98,138.01,3040.0,122.0971,122.247,121.7002,121.7266,3040.0
2022-09-14 10:30:00,138.27,138.74,137.83,138.69,1895.0,121.956,122.3705,121.5679,122.3264,1895.0
2022-09-14 10:40:00,138.56,139.61,138.56,139.55,2505.0,122.2117,123.1379,122.2117,123.0849,2505.0
2022-09-14 10:50:00,139.79,140.09,139.79,140.09,504.0,123.2966,123.5612,123.2966,123.5612,504.0
2022-09-14 11:00:00,140.21,140.23,139.76,140.05,2400.0,123.6671,123.6847,123.2702,123.5259,2400.0
2022-09-14 11:10:00,140.37,140.98,140.14,140.17,1100.0,123.8082,124.3462,123.6053,123.6318,1100.0
2022-09-14 11:20:00,140.3,140.48,139.8,139.8,1600.0,123.7464,123.9052,123.3054,123.3054,1600.0
2022-09-14 11:30:00,139.72,140.59,139.49,140.38,2100.0,123.2349,124.0022,123.032,123.817,2100.0
2022-09-14 11:40:00,140.33,140.69,140.33,140.37,1400.0,123.7729,124.0904,123.7729,123.8082,1400.0
2022-09-14 11:50:00,140.46,140.51,140.22,140.51,700.0,123.8876,123.9317,123.6759,123.9317,700.0
2022-09-14 12:00:00,140.75,140.89,140.52,140.57,1100.0,124.1434,124.2668,123.9405,123.9846,1100.0
2022-09-14 12:10:00,140.38,140.95,140.34,140.9,2200.0,123.817,124.3198,123.7817,124.2757,2200.0
2022-09-14 12:20:00,140.87,140.99,140.22,140.22,5195.0,124.2492,124.355,123.6759,123.6759,5195.0
2022-09-14 12:30:00,140.27,140.64,140.27,140.64,5889.0,123.72,124.0463,123.72,124.0463,5889.0
2022-09-14 12:40:00,140.72,140.9,140.7,140.85,3327.0,124.1169,124.2757,124.0993,124.2316,3327.0
2022-09-14 12:50:00,141.02,141.06,140.81,140.9,3498.0,124.3815,124.4168,124.1963,124.2757,3498.0
2022-09-14 13:00:00,141.0,141.0,140.64,140.64,3325.0,124.3639,124.3639,124.0463,124.0463,3325.0
2022-09-14 13:10:00,140.54,140.87,140.46,140.8,6120.0,123.9581,124.2492,123.8876,124.1875,6120.0
2022-09-14 13:20:00,140.81,140.89,140.25,140.33,3294.0,124.1963,124.2668,123.7023,123.7729,3294.0
2022-09-14 13:30:00,140.33,140.33,140.02,140.03,4927.0,123.7729,123.7729,123.4995,123.5083,4927.0
2022-09-14 13:40:00,140.12,140.33,139.58,139.58,4160.0,123.5877,123.7729,123.1114,123.1114,4160.0
2022-09-14 13:50:00,139.82,139.86,139.42,139.55,2051.0,123.3231,123.3584,122.9703,123.0849,2051.0
2022-09-14 14:00:00,139.49,139.56,138.89,138.89,2042.0,123.032,123.0938,122.5028,122.5028,2042.0
2022-09-14 14:10:00,138.93,139.15,138.79,138.98,800.0,122.5381,122.7321,122.4146,122.5822,800.0
2022-09-14 14:20:00,138.91,138.91,138.61,138.61,900.0,122.5204,122.5204,122.2558,122.2558,900.0
2022-09-14 14:30:00,138.79,138.96,138.79,138.96,950.0,122.4146,122.5645,122.4146,122.5645,950.0
2022-09-14 14:40:00,139.28,139.41,139.19,139.41,600.0,122.8468,122.9615,122.7674,122.9615,600.0
2022-09-14 14:50:00,139.4,139.54,139.14,139.21,2352.0,122.9526,123.0761,122.7233,122.7851,2352.0
2022-09-14 15:00:00,139.34,139.6,139.29,139.6,800.0,122.8997,123.129,122.8556,123.129,800.0
2022-09-14 15:10:00,139.79,139.79,139.2,139.2,917.0,123.2966,123.2966,122.7762,122.7762,917.0
2022-09-14 15:20:00,139.16,139.17,138.72,138.92,2674.0,122.741,122.7498,122.3529,122.5293,2674.0
2022-09-14 15:30:00,138.44,139.11,138.4,138.99,2150.0,122.1059,122.6969,122.0706,122.591,2150.0
2022-09-14 15:40:00,139.1,139.83,139.1,139.75,1884.0,122.688,123.3319,122.688,123.2613,1884.0
2022-09-14 15:50:00,140.07,140.42,140.05,140.19,7230.0,123.5436,123.8523,123.5259,123.6494,7230.0
2022-09-15 09:30:00,136.35,137.3,135.81,136.93,2950.0,120.2625,121.1004,119.7862,120.7741,2950.0
2022-09-15 09:40:00,136.97,137.54,136.54,137.54,1735.0,120.8093,121.3121,120.4301,121.3121,1735.0
2022-09-15 09:50:00,137.05,137.52,136.88,136.88,2350.0,120.8799,121.2945,120.73,120.73,2350.0
2022-09-15 10:00:00,137.62,137.75,136.82,137.19,1462.0,121.3827,121.4973,120.677,121.0034,1462.0
2022-09-15 10:10:00,137.25,137.88,137.25,137.88,1510.0,121.0563,121.612,121.0563,121.612,1510.0
2022-09-15 10:20:00,137.37,137.37,136.77,136.77,1400.0,121.1621,121.1621,120.6329,120.6329,1400.0
2022-09-15 10:30:00,136.37,136.5,135.89,136.26,1300.0,120.2801,120.3948,119.8568,120.1831,1300.0
2022-09-15 10:40:00,136.28,136.65,136.28,136.36,1500.0,120.2008,120.5271,120.2008,120.2713,1500.0
2022-09-15 10:50:00,136.08,136.08,135.5,135.5,2800.0,120.0244,120.0244,119.5128,119.5128,2800.0
2022-09-15 11:00:00,135.36,136.47,135.36,136.47,1600.0,119.3893,120.3683,119.3893,120.3683,1600.0
2022-09-15 11:10:00,136.36,136.36,136.05,136.34,712.0,120.2713,120.2713,119.9979,120.2537,712.0
2022-09-15 11:20:00,136.78,137.0,136.78,136.99,1206.0,120.6418,120.8358,120.6418,120.827,1206.0
2022-09-15 11:30:00,136.89,137.01,136.61,136.61,1400.0,120.7388,120.8446,120.4918,120.4918,1400.0
2022-09-15 11:40:00,136.54,136.95,136.54,136.78,1050.0,120.4301,120.7917,120.4301,120.6418,1050.0
2022-09-15 11:50:00,136.45,136.45,136.06,136.13,700.0,120.3507,120.3507,120.0067,120.0685,700.0
2022-09-15 12:00:00,135.91,135.92,135.55,135.75,2200.0,119.8744,119.8832,119.5569,119.7333,2200.0
2022-09-15 12:10:00,135.63,136.35,135.62,136.35,1700.0,119.6274,120.2625,119.6186,120.2625,1700.0
2022-09-15 12:20:00,136.29,136.38,135.91,136.03,2100.0,120.2096,120.289,119.8744,119.9803,2100.0
2022-09-15 12:30:00,136.08,136.64,136.08,136.64,1400.0,120.0244,120.5183,120.0244,120.5183,1400.0
2022-09-15 12:40:00,136.8,137.02,136.52,136.67,811.0,120.6594,120.8534,120.4124,120.5447,811.0
2022-09-15 12:50:00,136.85,136.94,136.5,136.93,800.0,120.7035,120.7829,120.3948,120.7741,800.0
2022-09-15 13:00:00,136.99,137.18,136.94,137.01,2027.0,120.827,120.9946,120.7829,120.8446,2027.0
2022-09-15 13:10:00,137.22,137.22,136.64,136.7,800.0,121.0298,121.0298,120.5183,120.5712,800.0
2022-09-15 13:20:00,137.09,137.13,137.05,137.07,500.0,120.9152,120.9505,120.8799,120.8975,500.0
2022-09-15 13:30:00,136.97,136.97,136.63,136.69,900.0,120.8093,120.8093,120.5095,120.5624,900.0
2022-09-15 13:40:00,136.58,136.63,136.26,136.32,500.0,120.4654,120.5095,120.1831,120.236,500.0
2022-09-15 13:50:00,136.25,136.28,136.25,136.28,400.0,120.1743,120.2008,120.1743,120.2008,400.0
2022-09-15 14:00:00,136.07,136.07,135.86,136.01,700.0,120.0155,120.0155,119.8303,119.9626,700.0
2022-09-15 14:10:00,136.16,136.28,136.16,136.23,800.0,120.0949,120.2008,120.0949,120.1567,800.0
2022-09-15 14:20:00,136.07,136.07,135.79,135.79,300.0,120.0155,120.0155,119.7686,119.7686,300.0
2022-09-15 14:30:00,135.97,136.08,135.63,135.63,900.0,119.9273,120.0244,119.6274,119.6274,900.0
2022-09-15 14:40:00,135.7,135.82,135.59,135.81,816.0,119.6892,119.795,119.5922,119.7862,816.0
2022-09-15 14:50:00,135.55,135.55,135.26,135.26,900.0,119.5569,119.5569,119.3011,119.3011,900.0
2022-09-15 15:00:00,135.38,135.38,134.93,134.93,1000.0,119.4069,119.4069,119.01,119.01,1000.0
2022-09-15 15:10:00,135.0,135.13,134.92,135.1,2200.0,119.0718,119.1864,119.0012,119.16,2200.0
2022-09-15 15:20:00,134.94,134.94,134.37,134.49,3400.0,119.0189,119.0189,118.5161,118.622,3400.0
2022-09-15 15:30:00,134.63,134.83,134.33,134.83,2300.0,118.7454,118.9218,118.4808,118.9218,2300.0
2022-09-15 15:40:00,134.87,134.88,134.65,134.75,3490.0,118.9571,118.9659,118.7631,118.8513,3490.0
2022-09-15 15:50:00,134.9,135.15,134.55,134.7,9875.0,118.9836,119.2041,118.6749,118.8072,9875.0
2022-09-16 09:30:00,132.47,132.47,131.07,131.25,5826.0,116.8403,116.8403,115.6055,115.7642,5826.0
2022-09-16 09:40:00,130.82,130.88,130.0,130.0,4000.0,115.385,115.4379,114.6617,114.6617,4000.0
2022-09-16 09:50:00,130.95,131.07,130.56,130.67,1200.0,115.4996,115.6055,115.1556,115.2527,1200.0
2022-09-16 10:00:00,131.07,131.72,130.76,131.64,1500.0,115.6055,116.1788,115.332,116.1082,1500.0
2022-09-16 10:10:00,131.37,131.52,131.21,131.25,700.0,115.8701,116.0024,115.7289,115.7642,700.0
2022-09-16 10:20:00,131.53,132.07,131.02,132.07,1250.0,116.0112,116.4875,115.5614,116.4875,1250.0
2022-09-16 10:30:00,131.8,132.33,131.74,132.08,1200.0,116.2493,116.7168,116.1964,116.4963,1200.0
2022-09-16 10:40:00,132.1,132.1,131.52,131.52,600.0,116.5139,116.5139,116.0024,116.0024,600.0
2022-09-16 10:50:00,131.23,131.55,131.18,131.54,700.0,115.7466,116.0288,115.7025,116.02,700.0
2022-09-16 11:00:00,131.59,131.92,131.59,131.61,1200.0,116.0641,116.3552,116.0641,116.0818,1200.0
2022-09-16 11:10:00,131.36,132.08,131.36,131.75,1998.0,115.8612,116.4963,115.8612,116.2052,1998.0
2022-09-16 11:20:00,131.86,131.9,131.39,131.66,2101.0,116.3023,116.3375,115.8877,116.1259,2101.0
2022-09-16 11:30:00,131.57,131.69,130.92,131.0,1101.0,116.0465,116.1523,115.4732,115.5437,1101.0
2022-09-16 11:40:00,130.96,131.02,130.75,130.81,1100.0,115.5084,115.5614,115.3232,115.3761,1100.0
2022-09-16 11:50:00,131.06,131.07,130.5,130.6,2105.0,115.5966,115.6055,115.1027,115.1909,2105.0
2022-09-16 12:00:00,130.6,130.6,130.31,130.31,1953.0,115.1909,115.1909,114.9351,114.9351,1953.0
2022-09-16 12:10:00,130.07,130.07,129.66,129.9,3100.0,114.7235,114.7235,114.3618,114.5735,3100.0
2022-09-16 12:20:00,129.81,129.81,129.12,129.15,2200.0,114.4941,114.4941,113.8855,113.912,2200.0
2022-09-16 12:30:00,129.02,129.54,128.75,129.52,4432.0,113.7973,114.256,113.5592,114.2383,4432.0
2022-09-16 12:40:00,129.63,130.31,129.55,130.31,1500.0,114.3354,114.9351,114.2648,114.9351,1500.0
2022-09-16 12:50:00,130.28,130.28,129.75,129.75,800.0,114.9087,114.9087,114.4412,114.4412,800.0
2022-09-16 13:00:00,129.56,130.17,129.56,130.01,1108.0,114.2736,114.8117,114.2736,114.6705,1108.0
2022-09-16 13:10:00,130.29,130.32,130.19,130.28,1000.0,114.9175,114.944,114.8293,114.9087,1000.0
2022-09-16 13:20:00,130.24,130.24,130.0,130.12,800.0,114.8734,114.8734,114.6617,114.7676,800.0
2022-09-16 13:30:00,130.17,130.7,130.17,130.53,1200.0,114.8117,115.2791,114.8117,115.1292,1200.0
2022-09-16 13:40:00,130.31,130.31,130.25,130.25,300.0,114.9351,114.9351,114.8822,114.8822,300.0
2022-09-16 13:50:00,130.1,130.22,129.99,130.22,1800.0,114.7499,114.8558,114.6529,114.8558,1800.0
2022-09-16 14:00:00,130.25,130.64,130.25,130.54,900.0,114.8822,115.2262,114.8822,115.138,900.0
2022-09-16 14:10:00,130.52,130.82,130.5,130.7,1100.0,115.1204,115.385,115.1027,115.2791,1100.0
2022-09-16 14:20:00,130.84,131.19,130.55,131.19,1000.0,115.4026,115.7113,115.1468,115.7113,1000.0
2022-09-16 14:30:00,131.02,131.22,130.9,131.08,1700.0,115.5614,115.7378,115.4555,115.6143,1700.0
2022-09-16 14:40:00,131.16,131.27,130.89,131.27,2000.0,115.6848,115.7819,115.4467,115.7819,2000.0
2022-09-16 14:50:00,131.38,131.58,131.29,131.35,1100.0,115.8789,116.0553,115.7995,115.8524,1100.0
2022-09-16 15:00:00,131.36,131.79,131.36,131.69,1500.0,115.8612,116.2405,115.8612,116.1523,1500.0
2022-09-16 15:10:00,131.34,131.52,131.24,131.24,1400.0,115.8436,116.0024,115.7554,115.7554,1400.0
2022-09-16 15:20:00,131.32,131.74,131.21,131.29,1900.0,115.826,116.1964,115.7289,115.7995,1900.0
2022-09-16 15:30:00,130.97,131.69,130.97,131.69,2600.0,115.5173,116.1523,115.5173,116.1523,2600.0
2022-09-16 15:40:00,131.85,131.91,131.31,131.49,3666.0,116.2934,116.3464,115.8171,115.9759,3666.0
2022-09-16 15:50:00,132.32,132.93,132.02,132.61,30798.0,116.708,117.246,116.4434,116.9638,30798.0
2022-09-19 09:30:00,127.26,129.29,127.26,129.29,3137.0,112.245,114.0355,112.245,114.0355,3137.0
2022-09-19 09:40:00,129.44,130.09,129.44,129.99,1436.0,114.1678,114.7411,114.1678,114.6529,1436.0
2022-09-19 09:50:00,130.25,131.3,130.25,131.1,2579.0,114.8822,115.8083,114.8822,115.6319,2579.0
2022-09-19 10:00:00,131.06,131.08,130.63,130.63,2250.0,115.5966,115.6143,115.2174,115.2174,2250.0
2022-09-19 10:10:00,131.24,132.29,131.24,131.66,2100.0,115.7554,116.6815,115.7554,116.1259,2100.0
2022-09-19 10:20:00,132.0,132.32,131.74,132.12,3500.0,116.4257,116.708,116.1964,116.5316,3500.0
2022-09-19 10:30:00,131.81,132.17,131.67,131.67,2000.0,116.2582,116.5757,116.1347,116.1347,2000.0
2022-09-19 10:40:00,131.92,132.5,131.92,132.01,1300.0,116.3552,116.8667,116.3552,116.4346,1300.0
2022-09-19 10:50:00,131.94,132.06,131.63,132.06,1500.0,116.3728,116.4787,116.0994,116.4787,1500.0
2022-09-19 11:00:00,132.01,132.4,131.76,131.8,1700.0,116.4346,116.7785,116.2141,116.2493,1700.0
2022-09-19 11:10:00,131.8,131.93,131.68,131.82,800.0,116.2493,116.364,116.1435,116.267,800.0
2022-09-19 11:20:00,131.95,132.01,131.3,131.39,900.0,116.3816,116.4346,115.8083,115.8877,900.0
2022-09-19 11:30:00,131.32,131.32,131.08,131.26,1000.0,115.826,115.826,115.6143,115.773,1000.0
2022-09-19 11:40:00,131.05,131.29,131.0,131.29,3301.0,115.5878,115.7995,115.5437,115.7995,3301.0
2022-09-19 11:50:00,131.33,131.61,131.13,131.13,1000.0,115.8348,116.0818,115.6584,115.6584,1000.0
2022-09-19 12:00:00,131.27,131.79,131.23,131.77,1100.0,115.7819,116.2405,115.7466,116.2229,1100.0
2022-09-19 12:10:00,131.72,131.83,131.6,131.83,402.0,116.1788,116.2758,116.0729,116.2758,402.0
2022-09-19 12:20:00,131.58,131.62,131.48,131.59,1686.0,116.0553,116.0906,115.9671,116.0641,1686.0
2022-09-19 12:30:00,131.49,131.56,131.25,131.56,900.0,115.9759,116.0377,115.7642,116.0377,900.0
2022-09-19 12:40:00,131.37,131.37,131.16,131.19,700.0,115.8701,115.8701,115.6848,115.7113,700.0
2022-09-19 12:50:00,131.27,131.4,131.13,131.13,700.0,115.7819,115.8965,115.6584,115.6584,700.0
2022-09-19 13:00:00,131.09,131.28,130.93,131.28,1143.0,115.6231,115.7907,115.482,115.7907,1143.0
2022-09-19 13:10:00,131.34,131.39,131.16,131.39,800.0,115.8436,115.8877,115.6848,115.8877,800.0
2022-09-19 13:20:00,131.36,131.41,131.04,131.12,1100.0,115.8612,115.9054,115.579,115.6496,1100.0
2022-09-19 13:30:00,131.11,131.15,131.02,131.02,400.0,115.6407,115.676,115.5614,115.5614,400.0
2022-09-19 13:40:00,131.0,131.35,131.0,131.22,1900.0,115.5437,115.8524,115.5437,115.7378,1900.0
2022-09-19 13:50:00,131.27,131.27,130.92,131.02,700.0,115.7819,115.7819,115.4732,115.5614,700.0
2022-09-19 14:00:00,131.13,131.14,130.92,131.03,1000.0,115.6584,115.6672,115.4732,115.5702,1000.0
2022-09-19 14:10:00,130.75,130.86,130.65,130.81,500.0,115.3232,115.4202,115.235,115.3761,500.0
2022-09-19 14:20:00,130.78,130.89,130.6,130.6,950.0,115.3497,115.4467,115.1909,115.1909,950.0
2022-09-19 14:30:00,130.31,130.83,130.3,130.83,2950.0,114.9351,115.3938,114.9263,115.3938,2950.0
2022-09-19 14:40:00,130.83,130.91,130.67,130.67,1900.0,115.3938,115.4643,115.2527,115.2527,1900.0
2022-09-19 14:50:00,130.67,131.14,130.67,130.91,1500.0,115.2527,115.6672,115.2527,115.4643,1500.0
2022-09-19 15:00:00,130.99,131.14,130.9,131.14,2918.0,115.5349,115.6672,115.4555,115.6672,2918.0
2022-09-19 15:10:00,131.15,131.42,131.08,131.36,2400.0,115.676,115.9142,115.6143,115.8612,2400.0
2022-09-19 15:20:00,131.15,131.4,131.15,131.36,1200.0,115.676,115.8965,115.676,115.8612,1200.0
2022-09-19 15:30:00,131.5,131.58,131.33,131.53,1800.0,115.9847,116.0553,115.8348,116.0112,1800.0
2022-09-19 15:40:00,131.46,131.59,131.11,131.11,2300.0,115.9495,116.0641,115.6407,115.6407,2300.0
2022-09-19 15:50:00,131.12,131.16,130.82,130.82,4400.0,115.6496,115.6848,115.385,115.385,4400.0
2022-09-20 09:30:00,129.93,130.1,128.85,128.99,1505.0,114.6,114.7499,113.6474,113.7709,1505.0
2022-09-20 09:40:00,128.76,129.37,128.76,129.19,1306.0,113.568,114.106,113.568,113.9473,1306.0
2022-09-20 09:50:00,128.77,128.8,128.44,128.44,730.0,113.5768,113.6033,113.2858,113.2858,730.0
2022-09-20 10:00:00,128.3,128.3,127.71,127.72,3700.0,113.1623,113.1623,112.6419,112.6507,3700.0
2022-09-20 10:10:00,127.79,128.62,127.48,128.39,1800.0,112.7125,113.4445,112.439,113.2417,1800.0
2022-09-20 10:20:00,128.22,128.49,128.05,128.49,600.0,113.0917,113.3299,112.9418,113.3299,600.0
2022-09-20 10:30:00,128.5,128.5,127.96,127.96,1100.0,113.3387,113.3387,112.8624,112.8624,1100.0
2022-09-20 10:40:00,128.31,128.76,128.31,128.76,600.0,113.1711,113.568,113.1711,113.568,600.0
2022-09-20 10:50:00,129.0,129.15,128.8,128.86,1000.0,113.7797,113.912,113.6033,113.6562,1000.0
2022-09-20 11:00:00,128.89,128.89,128.89,128.89,200.0,113.6827,113.6827,113.6827,113.6827,200.0
2022-09-20 11:10:00,129.02,129.02,128.84,128.85,300.0,113.7973,113.7973,113.6386,113.6474,300.0
2022-09-20 11:20:00,128.85,129.02,128.54,128.54,706.0,113.6474,113.7973,113.374,113.374,706.0
2022-09-20 11:30:00,128.52,128.88,128.48,128.88,800.0,113.3563,113.6739,113.3211,113.6739,800.0
2022-09-20 11:40:00,128.87,129.09,128.76,128.76,400.0,113.665,113.8591,113.568,113.568,400.0
2022-09-20 11:50:00,128.76,128.76,128.55,128.57,800.0,113.568,113.568,113.3828,113.4004,800.0
2022-09-20 12:00:00,128.74,128.96,128.73,128.96,700.0,113.5504,113.7444,113.5416,113.7444,700.0
2022-09-20 12:10:00,128.95,128.95,128.71,128.71,400.0,113.7356,113.7356,113.5239,113.5239,400.0
2022-09-20 12:20:00,128.62,128.78,128.48,128.48,600.0,113.4445,113.5857,113.3211,113.3211,600.0
2022-09-20 12:30:00,128.65,128.91,128.65,128.91,900.0,113.471,113.7003,113.471,113.7003,900.0
2022-09-20 12:40:00,128.63,129.17,128.63,129.17,2563.0,113.4534,113.9296,113.4534,113.9296,2563.0
2022-09-20 12:50:00,129.22,130.03,129.11,130.03,3816.0,113.9737,114.6882,113.8767,114.6882,3816.0
2022-09-20 13:00:00,130.39,130.39,129.69,129.7,800.0,115.0057,115.0057,114.3883,114.3971,800.0
2022-09-20 13:10:00,129.66,129.97,129.57,129.97,900.0,114.3618,114.6353,114.2824,114.6353,900.0
2022-09-20 13:20:00,130.17,130.17,130.05,130.05,200.0,114.8117,114.8117,114.7058,114.7058,200.0
2022-09-20 13:30:00,129.9,130.23,129.9,130.23,400.0,114.5735,114.8646,114.5735,114.8646,400.0
2022-09-20 13:40:00,130.28,131.0,130.28,130.45,2475.0,114.9087,115.5437,114.9087,115.0586,2475.0
2022-09-20 13:50:00,130.57,130.68,130.28,130.5,1500.0,115.1645,115.2615,114.9087,115.1027,1500.0
2022-09-20 14:00:00,130.5,130.64,130.31,130.47,500.0,115.1027,115.2262,114.9351,115.0763,500.0
2022-09-20 14:10:00,130.44,130.44,130.0,130.15,900.0,115.0498,115.0498,114.6617,114.794,900.0
2022-09-20 14:20:00,130.08,130.18,130.07,130.18,400.0,114.7323,114.8205,114.7235,114.8205,400.0
2022-09-20 14:30:00,130.41,130.41,130.04,130.04,700.0,115.0233,115.0233,114.697,114.697,700.0
2022-09-20 14:40:00,130.02,130.43,129.86,130.43,600.0,114.6794,115.041,114.5382,115.041,600.0
2022-09-20 14:50:00,130.47,130.78,130.41,130.78,500.0,115.0763,115.3497,115.0233,115.3497,500.0
2022-09-20 15:00:00,130.81,130.81,130.59,130.59,300.0,115.3761,115.3761,115.1821,115.1821,300.0
2022-09-20 15:10:00,130.56,130.67,130.44,130.62,600.0,115.1556,115.2527,115.0498,115.2086,600.0
2022-09-20 15:20:00,130.83,131.0,130.81,131.0,1200.0,115.3938,115.5437,115.3761,115.5437,1200.0
2022-09-20 15:30:00,130.83,131.69,130.72,131.69,1819.0,115.3938,116.1523,115.2968,116.1523,1819.0
2022-09-20 15:40:00,131.54,131.7,131.53,131.7,1560.0,116.02,116.1611,116.0112,116.1611,1560.0
2022-09-20 15:50:00,131.43,131.46,130.7,130.7,4184.0,115.923,115.9495,115.2791,115.2791,4184.0
2022-09-21 09:30:00,133.95,134.16,132.23,132.29,3006.0,118.1457,118.3309,116.6286,116.6815,3006.0
2022-09-21 09:40:00,132.41,132.45,132.11,132.11,1000.0,116.7874,116.8226,116.5228,116.5228,1000.0
2022-09-21 09:50:00,132.02,132.05,131.55,131.62,1626.0,116.4434,116.4698,116.0288,116.0906,1626.0
2022-09-21 10:00:00,131.28,131.57,130.89,131.57,1609.0,115.7907,116.0465,115.4467,116.0465,1609.0
2022-09-21 10:10:00,131.62,131.68,131.38,131.58,1100.0,116.0906,116.1435,115.8789,116.0553,1100.0
2022-09-21 10:20:00,131.49,131.78,131.2,131.63,700.0,115.9759,116.2317,115.7201,116.0994,700.0
2022-09-21 10:30:00,132.25,132.25,131.56,131.9,2470.0,116.6462,116.6462,116.0377,116.3375,2470.0
2022-09-21 10:40:00,132.04,132.04,131.47,131.6,1200.0,116.461,116.461,115.9583,116.0729,1200.0
2022-09-21 10:50:00,131.73,131.73,131.25,131.38,700.0,116.1876,116.1876,115.7642,115.8789,700.0
2022-09-21 11:00:00,131.07,131.29,130.5,130.53,1329.0,115.6055,115.7995,115.1027,115.1292,1329.0
2022-09-21 11:10:00,130.45,130.84,130.25,130.84,2485.0,115.0586,115.4026,114.8822,115.4026,2485.0
2022-09-21 11:20:00,130.69,130.91,130.45,130.81,700.0,115.2703,115.4643,115.0586,115.3761,700.0
2022-09-21 11:30:00,130.76,131.34,130.76,131.08,1712.0,115.332,115.8436,115.332,115.6143,1712.0
2022-09-21 11:40:00,131.29,131.64,131.29,131.64,500.0,115.7995,116.1082,115.7995,116.1082,500.0
2022-09-21 11:50:00,131.58,131.75,131.58,131.75,400.0,116.0553,116.2052,116.0553,116.2052,400.0
2022-09-21 12:00:00,131.58,131.6,131.5,131.6,892.0,116.0553,116.0729,115.9847,116.0729,892.0
2022-09-21 12:10:00,131.69,131.69,131.11,131.11,700.0,116.1523,116.1523,115.6407,115.6407,700.0
2022-09-21 12:20:00,131.14,131.14,130.9,130.9,500.0,115.6672,115.6672,115.4555,115.4555,500.0
2022-09-21 12:30:00,131.1,131.28,131.1,131.27,1305.0,115.6319,115.7907,115.6319,115.7819,1305.0
2022-09-21 12:40:00,131.34,131.34,131.09,131.23,800.0,115.8436,115.8436,115.6231,115.7466,800.0
2022-09-21 12:50:00,131.14,131.48,131.02,131.48,1100.0,115.6672,115.9671,115.5614,115.9671,1100.0
2022-09-21 13:00:00,131.52,131.52,131.12,131.19,800.0,116.0024,116.0024,115.6496,115.7113,800.0
2022-09-21 13:10:00,131.01,131.01,130.91,130.94,800.0,115.5525,115.5525,115.4643,115.4908,800.0
2022-09-21 13:20:00,130.93,131.29,130.93,131.29,1800.0,115.482,115.7995,115.482,115.7995,1800.0
2022-09-21 13:30:00,131.47,131.76,131.47,131.57,1200.0,115.9583,116.2141,115.9583,116.0465,1200.0
2022-09-21 13:40:00,131.5,131.5,131.29,131.36,1400.0,115.9847,115.9847,115.7995,115.8612,1400.0
2022-09-21 13:50:00,131.33,131.94,131.33,131.94,1200.0,115.8348,116.3728,115.8348,116.3728,1200.0
2022-09-21 14:00:00,131.58,131.58,130.02,130.42,3084.0,116.0553,116.0553,114.6794,115.0322,3084.0
2022-09-21 14:10:00,130.72,130.72,129.51,129.79,1300.0,115.2968,115.2968,114.2295,114.4765,1300.0
2022-09-21 14:20:00,129.89,130.32,129.89,130.32,400.0,114.5647,114.944,114.5647,114.944,400.0
2022-09-21 14:30:00,130.27,132.19,130.27,131.68,1397.0,114.8999,116.5933,114.8999,116.1435,1397.0
2022-09-21 14:40:00,131.47,133.5,131.34,131.93,1820.0,115.9583,117.7488,115.8436,116.364,1820.0
2022-09-21 14:50:00,132.08,132.77,132.08,132.73,1650.0,116.4963,117.1049,116.4963,117.0696,1650.0
2022-09-21 15:00:00,132.86,132.86,132.19,132.38,800.0,117.1843,117.1843,116.5933,116.7609,800.0
2022-09-21 15:10:00,130.72,131.96,130.72,131.59,1817.0,115.2968,116.3905,115.2968,116.0641,1817.0
2022-09-21 15:20:00,131.41,131.41,129.95,130.09,1000.0,115.9054,115.9054,114.6176,114.7411,1000.0
2022-09-21 15:30:00,129.99,130.45,129.59,129.68,2600.0,114.6529,115.0586,114.3001,114.3795,2600.0
2022-09-21 15:40:00,129.57,129.89,129.35,129.45,2621.0,114.2824,114.5647,114.0884,114.1766,2621.0
2022-09-21 15:50:00,129.48,129.53,128.81,128.82,4409.0,114.2031,114.2472,113.6121,113.6209,4409.0
2022-09-22 09:30:00,131.67,132.5,130.83,131.94,4379.0,116.1347,116.8667,115.3938,116.3728,4379.0
2022-09-22 09:40:00,131.74,131.78,130.32,130.32,1621.0,116.1964,116.2317,114.944,114.944,1621.0
2022-09-22 09:50:00,130.12,130.19,129.19,129.27,2936.0,114.7676,114.8293,113.9473,114.0178,2936.0
2022-09-22 10:00:00,129.0,129.0,127.79,127.91,6992.0,113.7797,113.7797,112.7125,112.8183,6992.0
2022-09-22 10:10:00,127.56,129.35,127.56,129.01,2625.0,112.5096,114.0884,112.5096,113.7885,2625.0
2022-09-22 10:20:00,128.88,129.33,128.75,129.31,1300.0,113.6739,114.0708,113.5592,114.0531,1300.0
2022-09-22 10:30:00,129.41,129.61,128.99,129.16,1300.0,114.1413,114.3177,113.7709,113.9208,1300.0
2022-09-22 10:40:00,129.27,129.34,128.97,129.21,5049.0,114.0178,114.0796,113.7532,113.9649,5049.0
2022-09-22 10:50:00,128.76,128.77,128.57,128.57,500.0,113.568,113.5768,113.4004,113.4004,500.0
2022-09-22 11:00:00,127.76,128.51,127.76,128.51,800.0,112.686,113.3475,112.686,113.3475,800.0
2022-09-22 11:10:00,128.53,128.53,128.17,128.17,300.0,113.3652,113.3652,113.0476,113.0476,300.0
2022-09-22 11:20:00,128.11,129.03,128.11,129.03,1400.0,112.9947,113.8062,112.9947,113.8062,1400.0
2022-09-22 11:30:00,129.03,129.03,128.96,128.96,200.0,113.8062,113.8062,113.7444,113.7444,200.0
2022-09-22 11:40:00,128.93,128.93,128.46,128.55,900.0,113.718,113.718,113.3034,113.3828,900.0
2022-09-22 11:50:00,128.93,129.15,128.65,128.65,900.0,113.718,113.912,113.471,113.471,900.0
2022-09-22 12:00:00,128.41,128.44,128.23,128.44,495.0,113.2593,113.2858,113.1005,113.2858,495.0
2022-09-22 12:10:00,128.31,128.77,128.3,128.77,600.0,113.1711,113.5768,113.1623,113.5768,600.0
2022-09-22 12:20:00,128.71,128.73,128.4,128.4,300.0,113.5239,113.5416,113.2505,113.2505,300.0
2022-09-22 12:30:00,128.12,128.12,128.12,128.12,100.0,113.0035,113.0035,113.0035,113.0035,100.0
2022-09-22 12:40:00,128.41,128.6,128.4,128.4,700.0,113.2593,113.4269,113.2505,113.2505,700.0
2022-09-22 12:50:00,128.42,128.51,128.34,128.34,300.0,113.2681,113.3475,113.1976,113.1976,300.0
2022-09-22 13:00:00,128.4,128.4,128.0,128.12,800.0,113.2505,113.2505,112.8977,113.0035,800.0
2022-09-22 13:10:00,128.12,128.12,127.82,128.03,1129.0,113.0035,113.0035,112.7389,112.9241,1129.0
2022-09-22 13:20:00,128.34,128.41,128.11,128.17,600.0,113.1976,113.2593,112.9947,113.0476,600.0
2022-09-22 13:30:00,128.21,128.49,128.19,128.49,600.0,113.0829,113.3299,113.0653,113.3299,600.0
2022-09-22 13:40:00,128.16,128.16,127.81,127.91,300.0,113.0388,113.0388,112.7301,112.8183,300.0
2022-09-22 13:50:00,127.97,127.97,127.88,127.9,500.0,112.8712,112.8712,112.7918,112.8095,500.0
2022-09-22 14:00:00,127.51,127.57,127.37,127.44,500.0,112.4655,112.5184,112.342,112.4038,500.0
2022-09-22 14:10:00,127.47,127.58,127.4,127.58,2004.0,112.4302,112.5272,112.3685,112.5272,2004.0
2022-09-22 14:20:00,127.78,127.78,127.48,127.66,4259.0,112.7036,112.7036,112.439,112.5978,4259.0
2022-09-22 14:30:00,127.69,127.91,127.65,127.68,2501.0,112.6243,112.8183,112.589,112.6154,2501.0
2022-09-22 14:40:00,127.84,127.85,127.36,127.43,500.0,112.7566,112.7654,112.3332,112.3949,500.0
2022-09-22 14:50:00,127.5,127.96,127.5,127.96,1200.0,112.4567,112.8624,112.4567,112.8624,1200.0
2022-09-22 15:00:00,128.23,128.43,128.19,128.29,900.0,113.1005,113.277,113.0653,113.1535,900.0
2022-09-22 15:10:00,128.34,128.62,128.2,128.3,1800.0,113.1976,113.4445,113.0741,113.1623,1800.0
2022-09-22 15:20:00,127.91,128.02,127.83,127.98,1200.0,112.8183,112.9153,112.7477,112.88,1200.0
2022-09-22 15:30:00,128.11,128.13,127.79,127.96,900.0,112.9947,113.0123,112.7125,112.8624,900.0
2022-09-22 15:40:00,127.49,127.81,127.46,127.81,1600.0,112.4479,112.7301,112.4214,112.7301,1600.0
2022-09-22 15:50:00,127.44,127.44,126.53,126.54,7900.0,112.4038,112.4038,111.6011,111.6099,7900.0
2022-09-23 09:30:00,120.99,120.99,118.2,118.2,12518.0,106.7148,106.7148,104.254,104.254,12518.0
2022-09-23 09:40:00,118.1,118.1,116.24,116.57,12317.0,104.1658,104.1658,102.5252,102.8163,12317.0
2022-09-23 09:50:00,116.5,117.07,115.84,116.88,4718.0,102.7545,103.2573,102.1724,103.0897,4718.0
2022-09-23 10:00:00,116.81,117.73,116.49,117.47,6566.0,103.028,103.8394,102.7457,103.6101,6566.0
2022-09-23 10:10:00,117.61,117.61,116.29,116.33,700.0,103.7336,103.7336,102.5693,102.6046,700.0
2022-09-23 10:20:00,116.27,116.9,115.81,116.9,1517.0,102.5517,103.1073,102.1459,103.1073,1517.0
2022-09-23 10:30:00,116.72,117.09,116.37,116.37,800.0,102.9486,103.2749,102.6399,102.6399,800.0
2022-09-23 10:40:00,116.34,116.34,115.71,115.71,4138.0,102.6134,102.6134,102.0577,102.0577,4138.0
2022-09-23 10:50:00,115.34,115.52,115.2,115.23,1160.0,101.7314,101.8902,101.6079,101.6344,1160.0
2022-09-23 11:00:00,115.13,115.79,114.99,115.27,2425.0,101.5462,102.1283,101.4227,101.6697,2425.0
2022-09-23 11:10:00,115.55,115.69,114.87,115.25,2484.0,101.9166,102.0401,101.3169,101.652,2484.0
2022-09-23 11:20:00,115.18,115.6,115.17,115.6,800.0,101.5903,101.9607,101.5815,101.9607,800.0
2022-09-23 11:30:00,115.93,115.93,115.52,115.52,800.0,102.2518,102.2518,101.8902,101.8902,800.0
2022-09-23 11:40:00,115.0,115.0,114.84,114.86,589.0,101.4315,101.4315,101.2904,101.308,589.0
2022-09-23 11:50:00,114.89,115.19,114.89,115.15,1005.0,101.3345,101.5991,101.3345,101.5638,1005.0
2022-09-23 12:00:00,115.19,115.19,114.79,114.79,300.0,101.5991,101.5991,101.2463,101.2463,300.0
2022-09-23 12:10:00,114.81,114.84,114.47,114.67,2003.0,101.2639,101.2904,100.964,101.1404,2003.0
2022-09-23 12:20:00,114.84,114.84,114.41,114.45,1100.0,101.2904,101.2904,100.9111,100.9464,1100.0
2022-09-23 12:30:00,114.33,114.4,114.19,114.4,1828.0,100.8406,100.9023,100.7171,100.9023,1828.0
2022-09-23 12:40:00,114.28,114.37,114.21,114.37,900.0,100.7965,100.8758,100.7347,100.8758,900.0
2022-09-23 12:50:00,114.41,115.2,114.41,115.2,900.0,100.9111,101.6079,100.9111,101.6079,900.0
2022-09-23 13:00:00,115.02,115.27,114.96,115.02,826.0,101.4492,101.6697,101.3962,101.4492,826.0
2022-09-23 13:10:00,115.01,115.02,114.62,114.68,1065.0,101.4403,101.4492,101.0963,101.1493,1065.0
2022-09-23 13:20:00,114.53,114.78,114.52,114.63,700.0,101.017,101.2375,101.0081,101.1052,700.0
2022-09-23 13:30:00,114.63,114.63,114.47,114.47,400.0,101.1052,101.1052,100.964,100.964,400.0
2022-09-23 13:40:00,114.24,114.8,114.24,114.8,600.0,100.7612,101.2551,100.7612,101.2551,600.0
2022-09-23 13:50:00,114.74,114.91,114.69,114.91,1871.0,101.2022,101.3521,101.1581,101.3521,1871.0
2022-09-23 14:00:00,114.74,115.06,114.7,114.7,1014.0,101.2022,101.4844,101.1669,101.1669,1014.0
2022-09-23 14:10:00,114.57,114.57,114.44,114.44,300.0,101.0522,101.0522,100.9376,100.9376,300.0
2022-09-23 14:20:00,114.62,115.26,114.62,115.03,1900.0,101.0963,101.6608,101.0963,101.458,1900.0
2022-09-23 14:30:00,115.06,115.06,114.81,114.81,900.0,101.4844,101.4844,101.2639,101.2639,900.0
2022-09-23 14:40:00,114.52,114.68,114.5,114.51,1120.0,101.0081,101.1493,100.9905,100.9993,1120.0
2022-09-23 14:50:00,114.43,114.43,113.84,113.84,1800.0,100.9288,100.9288,100.4084,100.4084,1800.0
2022-09-23 15:00:00,113.9,114.77,113.76,114.64,1900.0,100.4613,101.2287,100.3378,101.114,1900.0
2022-09-23 15:10:00,114.67,114.94,114.23,114.94,2500.0,101.1404,101.3786,100.7524,101.3786,2500.0
2022-09-23 15:20:00,114.83,114.97,114.51,114.75,3300.0,101.2816,101.4051,100.9993,101.211,3300.0
2022-09-23 15:30:00,114.7,114.72,114.23,114.59,4524.0,101.1669,101.1846,100.7524,101.0699,4524.0
2022-09-23 15:40:00,114.64,115.69,114.64,115.3,7075.0,101.114,102.0401,101.114,101.6961,7075.0
2022-09-23 15:50:00,115.21,115.46,114.87,115.15,16020.0,101.6167,101.8372,101.3169,101.5638,16020.0
2022-09-26 09:30:00,114.51,114.64,113.17,114.36,7103.0,100.9993,101.114,99.8174,100.867,7103.0
2022-09-26 09:40:00,114.43,114.65,112.66,114.06,4599.0,100.9288,101.1228,99.3676,100.6024,4599.0
2022-09-26 09:50:00,113.81,114.3,113.32,114.3,1804.0,100.3819,100.8141,99.9497,100.8141,1804.0
2022-09-26 10:00:00,114.09,115.19,114.09,115.17,2301.0,100.6289,101.5991,100.6289,101.5815,2301.0
2022-09-26 10:10:00,114.84,115.55,114.78,115.26,1800.0,101.2904,101.9166,101.2375,101.6608,1800.0
2022-09-26 10:20:00,115.45,115.8,115.07,115.07,3386.0,101.8284,102.1371,101.4933,101.4933,3386.0
2022-09-26 10:30:00,114.83,115.54,114.83,115.54,1300.0,101.2816,101.9078,101.2816,101.9078,1300.0
2022-09-26 10:40:00,114.91,114.91,114.3,114.3,1100.0,101.3521,101.3521,100.8141,100.8141,1100.0
2022-09-26 10:50:00,114.37,114.52,114.26,114.36,1100.0,100.8758,101.0081,100.7788,100.867,1100.0
2022-09-26 11:00:00,114.5,114.5,113.42,113.42,2597.0,100.9905,100.9905,100.0379,100.0379,2597.0
2022-09-26 11:10:00,113.24,113.56,113.24,113.38,800.0,99.8792,100.1614,99.8792,100.0027,800.0
2022-09-26 11:20:00,113.26,113.54,113.03,113.38,1500.0,99.8968,100.1438,99.6939,100.0027,1500.0
2022-09-26 11:30:00,113.1,113.1,112.9,112.94,2397.0,99.7557,99.7557,99.5793,99.6146,2397.0
2022-09-26 11:40:00,113.0,113.05,112.45,112.55,894.0,99.6675,99.7116,99.1824,99.2706,894.0
2022-09-26 11:50:00,112.43,112.85,112.43,112.85,700.0,99.1647,99.5352,99.1647,99.5352,700.0
2022-09-26 12:00:00,112.3,112.5,112.26,112.27,1200.0,99.0501,99.2265,99.0148,99.0236,1200.0
2022-09-26 12:10:00,112.49,112.65,112.43,112.65,700.0,99.2177,99.3588,99.1647,99.3588,700.0
2022-09-26 12:20:00,112.54,112.54,112.01,112.08,2252.0,99.2618,99.2618,98.7943,98.856,2252.0
2022-09-26 12:30:00,111.74,112.0,111.49,111.97,1280.0,98.5562,98.7855,98.3356,98.759,1280.0
2022-09-26 12:40:00,112.16,112.16,112.16,112.16,100.0,98.9266,98.9266,98.9266,98.9266,100.0
2022-09-26 12:50:00,112.23,112.53,111.9,112.53,900.0,98.9883,99.2529,98.6973,99.2529,900.0
2022-09-26 13:00:00,112.41,112.51,111.89,112.06,1400.0,99.1471,99.2353,98.6885,98.8384,1400.0
2022-09-26 13:10:00,111.73,111.73,111.51,111.51,781.0,98.5473,98.5473,98.3533,98.3533,781.0
2022-09-26 13:20:00,111.46,111.5,111.2,111.45,3477.0,98.3092,98.3445,98.0799,98.3004,3477.0
2022-09-26 13:30:00,111.47,111.89,111.47,111.87,1300.0,98.318,98.6885,98.318,98.6708,1300.0
2022-09-26 13:40:00,111.96,112.18,111.84,112.18,900.0,98.7502,98.9442,98.6444,98.9442,900.0
2022-09-26 13:50:00,112.35,112.37,111.72,111.72,800.0,99.0942,99.1118,98.5385,98.5385,800.0
2022-09-26 14:00:00,111.59,112.38,111.59,112.07,1700.0,98.4238,99.1206,98.4238,98.8472,1700.0
2022-09-26 14:10:00,112.01,112.1,111.65,111.65,10988.0,98.7943,98.8737,98.4768,98.4768,10988.0
2022-09-26 14:20:00,111.48,111.59,111.16,111.4,2000.0,98.3268,98.4238,98.0446,98.2563,2000.0
2022-09-26 14:30:00,111.48,111.62,111.34,111.35,700.0,98.3268,98.4503,98.2033,98.2122,700.0
2022-09-26 14:40:00,111.41,111.94,111.16,111.94,1200.0,98.2651,98.7326,98.0446,98.7326,1200.0
2022-09-26 14:50:00,111.88,111.88,111.35,111.35,1738.0,98.6796,98.6796,98.2122,98.2122,1738.0
2022-09-26 15:00:00,111.23,111.55,111.23,111.43,2790.0,98.1063,98.3886,98.1063,98.2827,2790.0
2022-09-26 15:10:00,111.33,111.65,111.11,111.65,2300.0,98.1945,98.4768,98.0005,98.4768,2300.0
2022-09-26 15:20:00,111.55,111.69,111.27,111.59,4444.0,98.3886,98.5121,98.1416,98.4238,4444.0
2022-09-26 15:30:00,111.52,111.52,111.0,111.2,3183.0,98.3621,98.3621,97.9035,98.0799,3183.0
2022-09-26 15:40:00,111.21,111.72,110.99,111.65,6153.0,98.0887,98.5385,97.8946,98.4768,6153.0
2022-09-26 15:50:00,111.53,111.82,111.17,111.17,7277.0,98.3709,98.6267,98.0534,98.0534,7277.0
2022-09-27 09:30:00,112.99,113.01,112.28,112.97,2472.0,99.6587,99.6763,99.0324,99.641,2472.0
2022-09-27 09:40:00,113.14,113.33,111.89,112.0,1559.0,99.791,99.9586,98.6885,98.7855,1559.0
2022-09-27 09:50:00,112.12,113.9,112.12,113.57,1400.0,98.8913,100.4613,98.8913,100.1702,1400.0
2022-09-27 10:00:00,113.69,113.69,113.07,113.08,1178.0,100.2761,100.2761,99.7292,99.738,1178.0
2022-09-27 10:10:00,112.54,114.7,112.54,114.5,2570.0,99.2618,101.1669,99.2618,100.9905,2570.0
2022-09-27 10:20:00,114.93,115.11,114.25,114.25,2400.0,101.3698,101.5285,100.77,100.77,2400.0
2022-09-27 10:30:00,114.39,115.14,114.39,114.78,1300.0,100.8935,101.555,100.8935,101.2375,1300.0
2022-09-27 10:40:00,114.76,115.07,114.71,114.79,1621.0,101.2198,101.4933,101.1757,101.2463,1621.0
2022-09-27 10:50:00,114.73,115.2,114.54,114.89,900.0,101.1934,101.6079,101.0258,101.3345,900.0
2022-09-27 11:00:00,115.2,115.2,114.92,114.92,700.0,101.6079,101.6079,101.361,101.361,700.0
2022-09-27 11:10:00,115.09,115.23,114.63,114.73,1200.0,101.5109,101.6344,101.1052,101.1934,1200.0
2022-09-27 11:20:00,114.14,114.14,113.44,113.59,600.0,100.673,100.673,100.0556,100.1879,600.0
2022-09-27 11:30:00,113.7,113.91,113.65,113.82,800.0,100.2849,100.4701,100.2408,100.3907,800.0
2022-09-27 11:40:00,113.69,113.94,113.69,113.94,300.0,100.2761,100.4966,100.2761,100.4966,300.0
2022-09-27 11:50:00,113.35,113.42,113.3,113.38,500.0,99.9762,100.0379,99.9321,100.0027,500.0
2022-09-27 12:00:00,113.0,113.2,112.92,112.92,673.0,99.6675,99.8439,99.5969,99.5969,673.0
2022-09-27 12:10:00,112.72,112.72,112.55,112.56,800.0,99.4205,99.4205,99.2706,99.2794,800.0
2022-09-27 12:20:00,112.26,113.0,112.26,113.0,1860.0,99.0148,99.6675,99.0148,99.6675,1860.0
2022-09-27 12:30:00,112.95,113.04,112.55,112.55,696.0,99.6234,99.7028,99.2706,99.2706,696.0
2022-09-27 12:40:00,112.4,112.4,112.4,112.4,200.0,99.1383,99.1383,99.1383,99.1383,200.0
2022-09-27 12:50:00,112.56,112.75,112.43,112.6,3100.0,99.2794,99.447,99.1647,99.3147,3100.0
2022-09-27 13:00:00,112.44,112.7,112.4,112.53,400.0,99.1736,99.4029,99.1383,99.2529,400.0
2022-09-27 13:10:00,112.54,112.7,112.54,112.7,300.0,99.2618,99.4029,99.2618,99.4029,300.0
2022-09-27 13:20:00,112.52,112.62,112.44,112.44,400.0,99.2441,99.3323,99.1736,99.1736,400.0
2022-09-27 13:30:00,112.5,112.5,112.5,112.5,105.0,99.2265,99.2265,99.2265,99.2265,105.0
2022-09-27 13:40:00,112.23,112.29,112.03,112.29,700.0,98.9883,99.0413,98.8119,99.0413,700.0
2022-09-27 13:50:00,112.49,112.69,112.49,112.66,700.0,99.2177,99.3941,99.2177,99.3676,700.0
2022-09-27 14:00:00,112.84,112.84,112.63,112.65,300.0,99.5264,99.5264,99.3411,99.3588,300.0
2022-09-27 14:10:00,112.69,112.69,112.35,112.35,300.0,99.3941,99.3941,99.0942,99.0942,300.0
2022-09-27 14:20:00,112.51,112.54,112.49,112.49,300.0,99.2353,99.2618,99.2177,99.2177,300.0
2022-09-27 14:30:00,112.47,113.01,112.47,113.01,600.0,99.2,99.6763,99.2,99.6763,600.0
2022-09-27 14:40:00,113.31,113.73,113.31,113.73,800.0,99.9409,100.3114,99.9409,100.3114,800.0
2022-09-27 14:50:00,113.76,113.76,113.48,113.48,700.0,100.3378,100.3378,100.0909,100.0909,700.0
2022-09-27 15:00:00,113.86,113.93,113.86,113.93,300.0,100.426,100.4878,100.426,100.4878,300.0
2022-09-27 15:10:00,113.82,113.82,113.41,113.42,400.0,100.3907,100.3907,100.0291,100.0379,400.0
2022-09-27 15:20:00,113.58,113.69,113.45,113.64,1441.0,100.1791,100.2761,100.0644,100.232,1441.0
2022-09-27 15:30:00,113.69,113.75,113.25,113.29,2038.0,100.2761,100.329,99.888,99.9233,2038.0
2022-09-27 15:40:00,113.36,113.75,113.34,113.58,1704.0,99.985,100.329,99.9674,100.1791,1704.0
2022-09-27 15:50:00,113.23,113.91,113.23,113.46,6676.0,99.8704,100.4701,99.8704,100.0732,6676.0
2022-09-28 09:30:00,114.35,114.41,114.0,114.0,1500.0,100.8582,100.9111,100.5495,100.5495,1500.0
2022-09-28 09:40:00,114.32,115.75,114.29,115.34,3146.0,100.8317,102.093,100.8053,101.7314,3146.0
2022-09-28 09:50:00,115.3,115.55,114.97,115.2,3074.0,101.6961,101.9166,101.4051,101.6079,3074.0
2022-09-28 10:00:00,115.33,115.53,114.49,115.32,2700.0,101.7226,101.899,100.9817,101.7138,2700.0
2022-09-28 10:10:00,115.2,115.34,115.0,115.0,400.0,101.6079,101.7314,101.4315,101.4315,400.0
2022-09-28 10:20:00,115.15,115.49,115.15,115.16,1749.0,101.5638,101.8637,101.5638,101.5726,1749.0
2022-09-28 10:30:00,115.49,116.79,115.49,116.34,2269.0,101.8637,103.0103,101.8637,102.6134,2269.0
2022-09-28 10:40:00,116.39,116.98,116.39,116.69,1084.0,102.6575,103.1779,102.6575,102.9221,1084.0
2022-09-28 10:50:00,116.58,116.9,116.35,116.35,1290.0,102.8251,103.1073,102.6222,102.6222,1290.0
2022-09-28 11:00:00,116.45,116.99,116.45,116.61,1118.0,102.7104,103.1867,102.7104,102.8516,1118.0
2022-09-28 11:10:00,116.52,116.63,116.52,116.63,200.0,102.7722,102.8692,102.7722,102.8692,200.0
2022-09-28 11:20:00,116.57,117.16,116.57,117.04,2060.0,102.8163,103.3367,102.8163,103.2308,2060.0
2022-09-28 11:30:00,117.06,117.56,116.89,117.29,1500.0,103.2485,103.6895,103.0985,103.4513,1500.0
2022-09-28 11:40:00,117.28,118.0,117.28,117.98,2424.0,103.4425,104.0776,103.4425,104.0599,2424.0
2022-09-28 11:50:00,118.0,118.0,117.67,117.75,3169.0,104.0776,104.0776,103.7865,103.8571,3169.0
2022-09-28 12:00:00,117.57,117.78,117.5,117.63,1300.0,103.6983,103.8835,103.6365,103.7512,1300.0
2022-09-28 12:10:00,117.87,118.31,117.87,118.31,700.0,103.9629,104.351,103.9629,104.351,700.0
2022-09-28 12:20:00,118.22,118.22,118.14,118.14,200.0,104.2716,104.2716,104.201,104.201,200.0
2022-09-28 12:30:00,117.77,117.77,117.5,117.62,1600.0,103.8747,103.8747,103.6365,103.7424,1600.0
2022-09-28 12:40:00,117.62,117.91,117.62,117.91,300.0,103.7424,103.9982,103.7424,103.9982,300.0
2022-09-28 12:50:00,117.8,117.8,117.41,117.43,1000.0,103.9012,103.9012,103.5572,103.5748,1000.0
2022-09-28 13:00:00,117.67,118.13,117.67,118.12,1000.0,103.7865,104.1922,103.7865,104.1834,1000.0
2022-09-28 13:10:00,117.91,118.19,117.91,118.03,900.0,103.9982,104.2451,103.9982,104.104,900.0
2022-09-28 13:20:00,117.82,117.82,117.67,117.77,1100.0,103.9188,103.9188,103.7865,103.8747,1100.0
2022-09-28 13:30:00,117.94,118.19,117.93,118.07,800.0,104.0246,104.2451,104.0158,104.1393,800.0
2022-09-28 13:40:00,118.14,118.14,118.0,118.0,1000.0,104.201,104.201,104.0776,104.0776,1000.0
2022-09-28 13:50:00,117.82,118.16,117.82,118.16,1000.0,103.9188,104.2187,103.9188,104.2187,1000.0
2022-09-28 14:00:00,118.33,118.55,118.33,118.55,4500.0,104.3686,104.5627,104.3686,104.5627,4500.0
2022-09-28 14:10:00,118.54,118.54,118.24,118.24,1000.0,104.5538,104.5538,104.2892,104.2892,1000.0
2022-09-28 14:20:00,118.29,118.38,118.21,118.27,1450.0,104.3333,104.4127,104.2628,104.3157,1450.0
2022-09-28 14:30:00,118.44,118.82,118.44,118.82,400.0,104.4656,104.8008,104.4656,104.8008,400.0
2022-09-28 14:40:00,118.84,119.05,118.68,118.87,1600.0,104.8184,105.0037,104.6773,104.8449,1600.0
2022-09-28 14:50:00,118.92,119.07,118.89,118.89,1200.0,104.889,105.0213,104.8625,104.8625,1200.0
2022-09-28 15:00:00,118.99,119.47,118.99,119.47,1792.0,104.9507,105.3741,104.9507,105.3741,1792.0
2022-09-28 15:10:00,119.35,119.51,119.31,119.44,1100.0,105.2683,105.4094,105.233,105.3477,1100.0
2022-09-28 15:20:00,119.5,119.84,119.47,119.84,1600.0,105.4006,105.7005,105.3741,105.7005,1600.0
2022-09-28 15:30:00,119.93,120.2,119.93,120.02,2500.0,105.7798,106.018,105.7798,105.8592,2500.0
2022-09-28 15:40:00,120.01,120.22,119.85,120.07,3400.0,105.8504,106.0356,105.7093,105.9033,3400.0
2022-09-28 15:50:00,120.06,120.23,119.43,119.46,9380.0,105.8945,106.0444,105.3388,105.3653,9380.0
2022-09-29 09:30:00,118.53,118.53,117.21,117.35,2600.0,104.545,104.545,103.3808,103.5042,2600.0
2022-09-29 09:40:00,117.45,117.45,116.89,116.97,800.0,103.5924,103.5924,103.0985,103.1691,800.0
2022-09-29 09:50:00,116.95,117.98,116.9,117.84,2258.0,103.1514,104.0599,103.1073,103.9364,2258.0
2022-09-29 10:00:00,117.9,117.9,116.64,116.64,2233.0,103.9894,103.9894,102.878,102.878,2233.0
2022-09-29 10:10:00,116.31,116.33,115.98,116.29,820.0,102.587,102.6046,102.2959,102.5693,820.0
2022-09-29 10:20:00,116.15,116.67,116.05,116.55,3871.0,102.4458,102.9045,102.3576,102.7986,3871.0
2022-09-29 10:30:00,116.43,116.52,116.15,116.26,2800.0,102.6928,102.7722,102.4458,102.5429,2800.0
2022-09-29 10:40:00,117.18,117.59,117.18,117.38,448.0,103.3543,103.7159,103.3543,103.5307,448.0
2022-09-29 10:50:00,117.43,118.22,117.43,118.22,400.0,103.5748,104.2716,103.5748,104.2716,400.0
2022-09-29 11:00:00,118.17,118.17,118.0,118.0,200.0,104.2275,104.2275,104.0776,104.0776,200.0
2022-09-29 11:10:00,118.52,118.6,118.07,118.07,800.0,104.5362,104.6068,104.1393,104.1393,800.0
2022-09-29 11:20:00,117.8,118.0,117.8,117.93,713.0,103.9012,104.0776,103.9012,104.0158,713.0
2022-09-29 11:30:00,118.06,118.06,117.91,117.91,1300.0,104.1305,104.1305,103.9982,103.9982,1300.0
2022-09-29 11:40:00,118.28,118.59,118.28,118.36,3363.0,104.3245,104.5979,104.3245,104.3951,3363.0
2022-09-29 11:50:00,119.31,119.32,119.16,119.16,600.0,105.233,105.2418,105.1007,105.1007,600.0
2022-09-29 12:00:00,119.16,119.16,119.16,119.16,0.0,105.1007,105.1007,105.1007,105.1007,0.0
2022-09-29 12:10:00,119.48,119.75,119.21,119.3,1550.0,105.3829,105.6211,105.1448,105.2242,1550.0
2022-09-29 12:20:00,119.25,119.82,119.25,119.82,1263.0,105.1801,105.6828,105.1801,105.6828,1263.0
2022-09-29 12:30:00,120.26,120.67,120.26,120.56,400.0,106.0709,106.4325,106.0709,106.3355,400.0
2022-09-29 12:40:00,120.27,120.27,120.1,120.1,200.0,106.0797,106.0797,105.9298,105.9298,200.0
2022-09-29 12:50:00,119.95,119.97,119.82,119.91,1000.0,105.7975,105.8151,105.6828,105.7622,1000.0
2022-09-29 13:00:00,119.95,119.95,119.83,119.83,795.0,105.7975,105.7975,105.6916,105.6916,795.0
2022-09-29 13:10:00,119.81,120.04,119.81,119.97,900.0,105.674,105.8769,105.674,105.8151,900.0
2022-09-29 13:20:00,119.52,119.68,119.52,119.68,300.0,105.4182,105.5593,105.4182,105.5593,300.0
2022-09-29 13:30:00,119.59,119.62,119.59,119.62,200.0,105.48,105.5064,105.48,105.5064,200.0
2022-09-29 13:40:00,119.56,119.56,119.11,119.11,600.0,105.4535,105.4535,105.0566,105.0566,600.0
2022-09-29 13:50:00,119.12,119.22,119.12,119.13,400.0,105.0654,105.1536,105.0654,105.0742,400.0
2022-09-29 14:00:00,118.86,119.21,118.85,119.21,648.0,104.8361,105.1448,104.8273,105.1448,648.0
2022-09-29 14:10:00,119.01,119.17,119.01,119.17,300.0,104.9684,105.1095,104.9684,105.1095,300.0
2022-09-29 14:20:00,118.76,118.77,118.47,118.48,1000.0,104.7479,104.7567,104.4921,104.5009,1000.0
2022-09-29 14:30:00,119.01,119.03,119.01,119.03,200.0,104.9684,104.986,104.9684,104.986,200.0
2022-09-29 14:40:00,119.15,119.15,119.03,119.03,300.0,105.0919,105.0919,104.986,104.986,300.0
2022-09-29 14:50:00,118.95,118.97,118.92,118.92,400.0,104.9155,104.9331,104.889,104.889,400.0
2022-09-29 15:00:00,119.37,119.4,119.35,119.4,300.0,105.2859,105.3124,105.2683,105.3124,300.0
2022-09-29 15:10:00,119.62,120.07,119.62,120.07,500.0,105.5064,105.9033,105.5064,105.9033,500.0
2022-09-29 15:20:00,119.93,120.06,119.9,120.06,800.0,105.7798,105.8945,105.7534,105.8945,800.0
2022-09-29 15:30:00,119.92,120.71,119.92,120.61,900.0,105.771,106.4678,105.771,106.3796,900.0
2022-09-29 15:40:00,120.71,121.0,120.65,120.65,1100.0,106.4678,106.7236,106.4149,106.4149,1100.0
2022-09-29 15:50:00,120.96,121.19,120.72,120.92,2400.0,106.6883,106.8912,106.4766,106.653,2400.0
2022-09-30 09:30:00,119.13,119.53,118.22,118.22,2100.0,105.0742,105.427,104.2716,104.2716,2100.0
2022-09-30 09:40:00,118.0,118.97,118.0,118.83,1853.0,104.0776,104.9331,104.0776,104.8096,1853.0
2022-09-30 09:50:00,120.2,120.2,120.2,120.2,100.0,106.018,106.018,106.018,106.018,100.0
2022-09-30 10:00:00,119.86,120.17,119.86,119.88,1001.0,105.7181,105.9915,105.7181,105.7357,1001.0
2022-09-30 10:10:00,119.47,119.91,119.47,119.58,500.0,105.3741,105.7622,105.3741,105.4711,500.0
2022-09-30 10:20:00,119.41,119.83,119.41,119.83,500.0,105.3212,105.6916,105.3212,105.6916,500.0
2022-09-30 10:30:00,119.82,120.12,119.82,120.02,800.0,105.6828,105.9474,105.6828,105.8592,800.0
2022-09-30 10:40:00,119.98,120.29,119.92,120.29,900.0,105.8239,106.0974,105.771,106.0974,900.0
2022-09-30 10:50:00,120.53,120.53,120.37,120.37,889.0,106.309,106.309,106.1679,106.1679,889.0
2022-09-30 11:00:00,120.99,121.13,120.99,121.13,1307.0,106.7148,106.8383,106.7148,106.8383,1307.0
2022-09-30 11:10:00,121.23,121.27,120.83,120.83,2845.0,106.9265,106.9617,106.5737,106.5737,2845.0
2022-09-30 11:20:00,120.88,121.18,120.88,121.18,400.0,106.6178,106.8824,106.6178,106.8824,400.0
2022-09-30 11:30:00,121.46,121.46,121.28,121.28,200.0,107.1293,107.1293,106.9706,106.9706,200.0
2022-09-30 11:40:00,121.4,121.4,121.23,121.23,300.0,107.0764,107.0764,106.9265,106.9265,300.0
2022-09-30 11:50:00,121.21,121.21,120.94,120.94,400.0,106.9088,106.9088,106.6707,106.6707,400.0
2022-09-30 12:00:00,120.82,121.32,120.82,121.32,400.0,106.5648,107.0058,106.5648,107.0058,400.0
2022-09-30 12:10:00,121.06,121.08,121.06,121.08,200.0,106.7765,106.7942,106.7765,106.7942,200.0
2022-09-30 12:20:00,120.68,121.02,120.68,121.02,600.0,106.4413,106.7412,106.4413,106.7412,600.0
2022-09-30 12:30:00,120.57,120.8,120.57,120.8,500.0,106.3443,106.5472,106.3443,106.5472,500.0
2022-09-30 12:40:00,121.17,121.37,121.17,121.37,300.0,106.8735,107.0499,106.8735,107.0499,300.0
2022-09-30 12:50:00,121.24,121.36,121.2,121.28,500.0,106.9353,107.0411,106.9,106.9706,500.0
2022-09-30 13:00:00,121.0,121.4,121.0,121.4,1084.0,106.7236,107.0764,106.7236,107.0764,1084.0
2022-09-30 13:10:00,121.41,121.41,121.21,121.21,800.0,107.0852,107.0852,106.9088,106.9088,800.0
2022-09-30 13:20:00,121.3,121.3,120.96,120.98,500.0,106.9882,106.9882,106.6883,106.706,500.0
2022-09-30 13:30:00,121.22,121.22,121.14,121.15,300.0,106.9176,106.9176,106.8471,106.8559,300.0
2022-09-30 13:40:00,120.68,120.68,120.63,120.68,500.0,106.4413,106.4413,106.3972,106.4413,500.0
2022-09-30 13:50:00,120.73,120.88,120.73,120.79,400.0,106.4854,106.6178,106.4854,106.5384,400.0
2022-09-30 14:00:00,120.81,120.81,120.26,120.26,600.0,106.556,106.556,106.0709,106.0709,600.0
2022-09-30 14:10:00,120.21,120.3,120.2,120.21,766.0,106.0268,106.1062,106.018,106.0268,766.0
2022-09-30 14:20:00,120.25,120.25,120.16,120.21,1939.0,106.0621,106.0621,105.9827,106.0268,1939.0
2022-09-30 14:30:00,120.19,120.36,119.89,119.89,800.0,106.0092,106.1591,105.7446,105.7446,800.0
2022-09-30 14:40:00,119.82,119.93,119.65,119.93,2112.0,105.6828,105.7798,105.5329,105.7798,2112.0
2022-09-30 14:50:00,120.11,120.26,119.97,120.26,1243.0,105.9386,106.0709,105.8151,106.0709,1243.0
2022-09-30 15:00:00,120.25,120.96,120.22,120.52,3898.0,106.0621,106.6883,106.0356,106.3002,3898.0
2022-09-30 15:10:00,120.71,120.71,120.14,120.47,1800.0,106.4678,106.4678,105.9651,106.2561,1800.0
2022-09-30 15:20:00,120.5,120.85,120.44,120.85,1411.0,106.2826,106.5913,106.2297,106.5913,1411.0
2022-09-30 15:30:00,121.06,121.06,120.66,121.02,2265.0,106.7765,106.7765,106.4237,106.7412,2265.0
2022-09-30 15:40:00,121.02,121.19,120.82,121.12,5600.0,106.7412,106.8912,106.5648,106.8294,5600.0
2022-09-30 15:50:00,121.06,121.13,120.31,120.46,13566.0,106.7765,106.8383,106.115,106.2473,13566.0
2022-10-03 09:30:00,126.48,128.19,125.63,126.55,4483.0,111.557,113.0653,110.8073,111.6188,4483.0
2022-10-03 09:40:00,126.53,128.47,126.53,128.25,2670.0,111.6011,113.3122,111.6011,113.1182,2670.0
2022-10-03 09:50:00,128.05,128.05,127.6,127.81,1440.0,112.9418,112.9418,112.5449,112.7301,1440.0
2022-10-03 10:00:00,128.05,128.62,127.64,127.99,5282.0,112.9418,113.4445,112.5802,112.8889,5282.0
2022-10-03 10:10:00,128.31,128.41,127.71,127.73,1860.0,113.1711,113.2593,112.6419,112.6595,1860.0
2022-10-03 10:20:00,127.84,128.34,127.84,128.05,1300.0,112.7566,113.1976,112.7566,112.9418,1300.0
2022-10-03 10:30:00,128.25,128.25,127.55,127.72,9642.0,113.1182,113.1182,112.5008,112.6507,9642.0
2022-10-03 10:40:00,127.55,128.79,127.55,128.4,5107.0,112.5008,113.5945,112.5008,113.2505,5107.0
2022-10-03 10:50:00,128.71,129.17,128.69,128.93,5166.0,113.5239,113.9296,113.5063,113.718,5166.0
2022-10-03 11:00:00,128.97,129.01,128.7,129.01,1665.0,113.7532,113.7885,113.5151,113.7885,1665.0
2022-10-03 11:10:00,129.44,129.44,128.96,129.0,981.0,114.1678,114.1678,113.7444,113.7797,981.0
2022-10-03 11:20:00,129.19,129.19,128.83,128.95,1205.0,113.9473,113.9473,113.6298,113.7356,1205.0
2022-10-03 11:30:00,128.6,128.93,128.59,128.81,1168.0,113.4269,113.718,113.4181,113.6121,1168.0
2022-10-03 11:40:00,128.95,129.18,128.82,128.87,1889.0,113.7356,113.9385,113.6209,113.665,1889.0
2022-10-03 11:50:00,128.87,128.87,128.62,128.62,1000.0,113.665,113.665,113.4445,113.4445,1000.0
2022-10-03 12:00:00,128.68,128.94,128.4,128.79,1100.0,113.4975,113.7268,113.2505,113.5945,1100.0
2022-10-03 12:10:00,128.73,128.73,128.18,128.18,1204.0,113.5416,113.5416,113.0564,113.0564,1204.0
2022-10-03 12:20:00,128.13,128.48,127.75,128.2,2178.0,113.0123,113.3211,112.6772,113.0741,2178.0
2022-10-03 12:30:00,128.12,128.34,128.08,128.22,648.0,113.0035,113.1976,112.9682,113.0917,648.0
2022-10-03 12:40:00,128.29,128.29,128.29,128.29,100.0,113.1535,113.1535,113.1535,113.1535,100.0
2022-10-03 12:50:00,128.45,128.87,128.31,128.51,1129.0,113.2946,113.665,113.1711,113.3475,1129.0
2022-10-03 13:00:00,128.43,128.82,128.41,128.82,700.0,113.277,113.6209,113.2593,113.6209,700.0
2022-10-03 13:10:00,128.78,128.78,128.53,128.53,1287.0,113.5857,113.5857,113.3652,113.3652,1287.0
2022-10-03 13:20:00,128.61,128.79,128.53,128.65,1055.0,113.4357,113.5945,113.3652,113.471,1055.0
2022-10-03 13:30:00,128.64,128.92,128.49,128.49,1597.0,113.4622,113.7091,113.3299,113.3299,1597.0
2022-10-03 13:40:00,128.4,128.62,128.33,128.62,1200.0,113.2505,113.4445,113.1887,113.4445,1200.0
2022-10-03 13:50:00,128.78,128.89,128.74,128.86,1521.0,113.5857,113.6827,113.5504,113.6562,1521.0
2022-10-03 14:00:00,128.93,129.46,128.93,129.29,1600.0,113.718,114.1854,113.718,114.0355,1600.0
2022-10-03 14:10:00,129.34,129.34,129.25,129.28,3745.0,114.0796,114.0796,114.0002,114.0267,3745.0
2022-10-03 14:20:00,129.42,129.71,129.31,129.71,1466.0,114.1501,114.4059,114.0531,114.4059,1466.0
2022-10-03 14:30:00,129.6,130.0,129.59,129.97,3493.0,114.3089,114.6617,114.3001,114.6353,3493.0
2022-10-03 14:40:00,130.13,130.24,129.91,130.16,3390.0,114.7764,114.8734,114.5823,114.8028,3390.0
2022-10-03 14:50:00,130.19,130.36,130.1,130.17,1700.0,114.8293,114.9792,114.7499,114.8117,1700.0
2022-10-03 15:00:00,130.26,130.47,130.12,130.42,3297.0,114.891,115.0763,114.7676,115.0322,3297.0
2022-10-03 15:10:00,130.4,130.66,130.4,130.49,4294.0,115.0145,115.2438,115.0145,115.0939,4294.0
2022-10-03 15:20:00,130.64,131.0,130.64,130.83,4764.0,115.2262,115.5437,115.2262,115.3938,4764.0
2022-10-03 15:30:00,130.8,130.8,130.28,130.28,3184.0,115.3673,115.3673,114.9087,114.9087,3184.0
2022-10-03 15:40:00,130.34,130.34,130.0,130.08,1900.0,114.9616,114.9616,114.6617,114.7323,1900.0
2022-10-03 15:50:00,129.92,130.02,129.41,129.49,6453.0,114.5912,114.6794,114.1413,114.2119,6453.0
2022-10-04 09:30:00,133.14,133.14,131.4,132.2,1700.0,117.4312,117.4312,115.8965,116.6021,1700.0
2022-10-04 09:40:00,132.34,132.75,131.47,132.75,2106.0,116.7256,117.0872,115.9583,117.0872,2106.0
2022-10-04 09:50:00,132.84,133.35,132.84,133.0,1792.0,117.1666,117.6165,117.1666,117.3078,1792.0
2022-10-04 10:00:00,132.83,133.31,132.59,132.86,1980.0,117.1578,117.5812,116.9461,117.1843,1980.0
2022-10-04 10:10:00,133.43,133.67,133.43,133.44,1402.0,117.687,117.8987,117.687,117.6958,1402.0
2022-10-04 10:20:00,133.32,133.47,133.17,133.31,1000.0,117.59,117.7223,117.4577,117.5812,1000.0
2022-10-04 10:30:00,133.35,133.82,133.32,133.39,2276.0,117.6165,118.031,117.59,117.6517,2276.0
2022-10-04 10:40:00,133.52,135.0,133.0,134.98,3161.0,117.7664,119.0718,117.3078,119.0541,3161.0
2022-10-04 10:50:00,135.19,135.79,134.87,135.79,2898.0,119.2394,119.7686,118.9571,119.7686,2898.0
2022-10-04 11:00:00,135.8,136.0,135.57,135.7,2800.0,119.7774,119.9538,119.5745,119.6892,2800.0
2022-10-04 11:10:00,135.7,136.0,135.34,136.0,2262.0,119.6892,119.9538,119.3717,119.9538,2262.0
2022-10-04 11:20:00,135.95,135.95,135.46,135.6,2004.0,119.9097,119.9097,119.4775,119.601,2004.0
2022-10-04 11:30:00,135.54,135.67,135.05,135.05,1900.0,119.5481,119.6627,119.1159,119.1159,1900.0
2022-10-04 11:40:00,135.31,135.58,135.31,135.5,2100.0,119.3452,119.5833,119.3452,119.5128,2100.0
2022-10-04 11:50:00,135.6,135.65,135.48,135.54,1604.0,119.601,119.6451,119.4951,119.5481,1604.0
2022-10-04 12:00:00,135.4,135.96,135.3,135.82,2121.0,119.4246,119.9185,119.3364,119.795,2121.0
2022-10-04 12:10:00,135.66,135.66,135.28,135.28,750.0,119.6539,119.6539,119.3187,119.3187,750.0
2022-10-04 12:20:00,135.1,135.38,135.0,135.31,800.0,119.16,119.4069,119.0718,119.3452,800.0
2022-10-04 12:30:00,135.25,135.6,135.25,135.6,400.0,119.2923,119.601,119.2923,119.601,400.0
2022-10-04 12:40:00,135.86,136.01,135.49,135.49,1524.0,119.8303,119.9626,119.504,119.504,1524.0
2022-10-04 12:50:00,134.99,135.02,134.88,135.02,1120.0,119.063,119.0894,118.9659,119.0894,1120.0
2022-10-04 13:00:00,135.17,135.83,135.09,135.65,1885.0,119.2217,119.8038,119.1512,119.6451,1885.0
2022-10-04 13:10:00,135.75,135.81,134.91,134.95,1100.0,119.7333,119.7862,118.9924,119.0277,1100.0
2022-10-04 13:20:00,134.99,135.81,134.99,135.81,2195.0,119.063,119.7862,119.063,119.7862,2195.0
2022-10-04 13:30:00,135.83,135.88,135.3,135.34,2115.0,119.8038,119.8479,119.3364,119.3717,2115.0
2022-10-04 13:40:00,135.35,135.77,135.35,135.69,1200.0,119.3805,119.7509,119.3805,119.6804,1200.0
2022-10-04 13:50:00,135.94,135.94,135.7,135.79,400.0,119.9009,119.9009,119.6892,119.7686,400.0
2022-10-04 14:00:00,135.97,135.97,135.62,135.69,650.0,119.9273,119.9273,119.6186,119.6804,650.0
2022-10-04 14:10:00,135.52,135.61,135.49,135.53,1350.0,119.5304,119.6098,119.504,119.5392,1350.0
2022-10-04 14:20:00,135.88,136.1,135.88,136.07,671.0,119.8479,120.042,119.8479,120.0155,671.0
2022-10-04 14:30:00,135.96,135.96,135.73,135.79,900.0,119.9185,119.9185,119.7156,119.7686,900.0
2022-10-04 14:40:00,135.86,135.87,135.75,135.87,812.0,119.8303,119.8391,119.7333,119.8391,812.0
2022-10-04 14:50:00,135.95,135.95,135.87,135.89,400.0,119.9097,119.9097,119.8391,119.8568,400.0
2022-10-04 15:00:00,135.89,135.9,135.75,135.9,505.0,119.8568,119.8656,119.7333,119.8656,505.0
2022-10-04 15:10:00,135.71,135.79,135.61,135.79,600.0,119.698,119.7686,119.6098,119.7686,600.0
2022-10-04 15:20:00,135.81,135.94,135.72,135.84,1400.0,119.7862,119.9009,119.7068,119.8127,1400.0
2022-10-04 15:30:00,135.79,136.16,135.55,136.08,1300.0,119.7686,120.0949,119.5569,120.0244,1300.0
2022-10-04 15:40:00,136.26,136.54,136.26,136.49,2900.0,120.1831,120.4301,120.1831,120.386,2900.0
2022-10-04 15:50:00,136.7,136.8,136.0,136.17,7691.0,120.5712,120.6594,119.9538,120.1037,7691.0
2022-10-05 09:30:00,137.1,138.31,136.58,137.13,1774.0,120.924,121.9912,120.4654,120.9505,1774.0
2022-10-05 09:40:00,137.9,138.6,137.9,138.6,2030.0,121.6296,122.247,121.6296,122.247,2030.0
2022-10-05 09:50:00,138.3,139.07,138.13,138.34,2813.0,121.9824,122.6616,121.8325,122.0177,2813.0
2022-10-05 10:00:00,138.33,138.33,134.76,134.81,4929.0,122.0089,122.0089,118.8601,118.9042,4929.0
2022-10-05 10:10:00,135.15,136.29,135.15,136.24,1430.0,119.2041,120.2096,119.2041,120.1655,1430.0
2022-10-05 10:20:00,135.87,136.26,135.75,136.26,400.0,119.8391,120.1831,119.7333,120.1831,400.0
2022-10-05 10:30:00,136.9,137.04,136.61,136.61,2410.0,120.7476,120.8711,120.4918,120.4918,2410.0
2022-10-05 10:40:00,136.51,137.11,136.51,136.9,300.0,120.4036,120.9328,120.4036,120.7476,300.0
2022-10-05 10:50:00,137.5,138.33,137.5,137.87,1300.0,121.2768,122.0089,121.2768,121.6032,1300.0
2022-10-05 11:00:00,138.28,139.13,138.19,138.45,2314.0,121.9648,122.7145,121.8854,122.1147,2314.0
2022-10-05 11:10:00,138.52,138.73,138.16,138.68,1100.0,122.1765,122.3617,121.8589,122.3176,1100.0
2022-10-05 11:20:00,138.61,138.84,138.49,138.84,1037.0,122.2558,122.4587,122.15,122.4587,1037.0
2022-10-05 11:30:00,138.61,139.42,138.6,139.42,2346.0,122.2558,122.9703,122.247,122.9703,2346.0
2022-10-05 11:40:00,139.48,139.49,139.29,139.38,757.0,123.0232,123.032,122.8556,122.935,757.0
2022-10-05 11:50:00,139.08,139.08,138.81,138.89,950.0,122.6704,122.6704,122.4322,122.5028,950.0
2022-10-05 12:00:00,138.63,138.77,138.63,138.77,850.0,122.2735,122.397,122.2735,122.397,850.0
2022-10-05 12:10:00,138.88,139.35,138.88,139.25,1282.0,122.494,122.9085,122.494,122.8203,1282.0
2022-10-05 12:20:00,139.35,139.67,139.16,139.16,1168.0,122.9085,123.1908,122.741,122.741,1168.0
2022-10-05 12:30:00,139.35,139.35,139.35,139.35,100.0,122.9085,122.9085,122.9085,122.9085,100.0
2022-10-05 12:40:00,139.68,139.9,139.53,139.9,1400.0,123.1996,123.3936,123.0673,123.3936,1400.0
2022-10-05 12:50:00,139.94,140.38,139.79,139.8,2875.0,123.4289,123.817,123.2966,123.3054,2875.0
2022-10-05 13:00:00,139.64,140.12,139.6,140.12,2000.0,123.1643,123.5877,123.129,123.5877,2000.0
2022-10-05 13:10:00,140.0,140.13,140.0,140.13,500.0,123.4818,123.5965,123.4818,123.5965,500.0
2022-10-05 13:20:00,140.44,140.44,139.92,140.04,900.0,123.8699,123.8699,123.4113,123.5171,900.0
2022-10-05 13:30:00,140.14,140.14,139.93,140.0,900.0,123.6053,123.6053,123.4201,123.4818,900.0
2022-10-05 13:40:00,140.0,140.12,139.73,139.85,1000.0,123.4818,123.5877,123.2437,123.3495,1000.0
2022-10-05 13:50:00,139.7,139.7,139.41,139.64,1300.0,123.2172,123.2172,122.9615,123.1643,1300.0
2022-10-05 14:00:00,139.61,139.75,139.43,139.43,1450.0,123.1379,123.2613,122.9791,122.9791,1450.0
2022-10-05 14:10:00,139.51,139.68,139.4,139.4,1812.0,123.0497,123.1996,122.9526,122.9526,1812.0
2022-10-05 14:20:00,139.28,139.28,138.93,138.93,1100.0,122.8468,122.8468,122.5381,122.5381,1100.0
2022-10-05 14:30:00,138.97,138.97,138.83,138.89,600.0,122.5734,122.5734,122.4499,122.5028,600.0
2022-10-05 14:40:00,139.1,139.5,139.1,139.3,984.0,122.688,123.0408,122.688,122.8644,984.0
2022-10-05 14:50:00,139.35,139.8,139.35,139.8,2090.0,122.9085,123.3054,122.9085,123.3054,2090.0
2022-10-05 15:00:00,140.0,140.16,139.83,139.83,1470.0,123.4818,123.623,123.3319,123.3319,1470.0
2022-10-05 15:10:00,140.25,140.44,140.15,140.39,3242.0,123.7023,123.8699,123.6141,123.8258,3242.0
2022-10-05 15:20:00,140.19,140.23,139.99,140.07,3700.0,123.6494,123.6847,123.473,123.5436,3700.0
2022-10-05 15:30:00,140.11,140.15,139.67,139.91,1600.0,123.5789,123.6141,123.1908,123.4025,1600.0
2022-10-05 15:40:00,139.91,140.01,139.68,139.68,1640.0,123.4025,123.4907,123.1996,123.1996,1640.0
2022-10-05 15:50:00,139.75,139.75,139.09,139.21,7628.0,123.2613,123.2613,122.6792,122.7851,7628.0
2022-10-06 09:30:00,138.86,141.37,138.74,141.37,3907.0,122.4763,124.6902,122.3705,124.6902,3907.0
2022-10-06 09:40:00,141.75,142.04,141.53,141.79,2093.0,125.0254,125.2812,124.8313,125.0606,2093.0
2022-10-06 09:50:00,142.04,143.0,142.04,142.46,1750.0,125.2812,126.1279,125.2812,125.6516,1750.0
2022-10-06 10:00:00,142.8,142.8,140.8,141.26,1150.0,125.9515,125.9515,124.1875,124.5932,1150.0
2022-10-06 10:10:00,141.53,141.6,140.75,141.26,5917.0,124.8313,124.8931,124.1434,124.5932,5917.0
2022-10-06 10:20:00,141.15,141.15,140.39,140.39,2722.0,124.4962,124.4962,123.8258,123.8258,2722.0
2022-10-06 10:30:00,140.19,140.73,140.19,140.44,700.0,123.6494,124.1257,123.6494,123.8699,700.0
2022-10-06 10:40:00,141.27,142.34,141.17,142.34,2700.0,124.602,125.5458,124.5138,125.5458,2700.0
2022-10-06 10:50:00,142.34,142.34,141.45,141.45,900.0,125.5458,125.5458,124.7608,124.7608,900.0
2022-10-06 11:00:00,141.49,141.66,141.04,141.31,2000.0,124.796,124.946,124.3991,124.6373,2000.0
2022-10-06 11:10:00,141.43,141.43,140.95,141.24,1300.0,124.7431,124.7431,124.3198,124.5755,1300.0
2022-10-06 11:20:00,141.54,141.55,141.07,141.33,800.0,124.8401,124.849,124.4256,124.6549,800.0
2022-10-06 11:30:00,141.34,141.43,141.05,141.05,1559.0,124.6637,124.7431,124.408,124.408,1559.0
2022-10-06 11:40:00,140.76,141.1,140.66,141.1,2900.0,124.1522,124.4521,124.064,124.4521,2900.0
2022-10-06 11:50:00,141.41,141.48,141.03,141.03,625.0,124.7255,124.7872,124.3903,124.3903,625.0
2022-10-06 12:00:00,140.59,140.59,140.59,140.59,100.0,124.0022,124.0022,124.0022,124.0022,100.0
2022-10-06 12:10:00,141.04,141.04,140.77,140.77,500.0,124.3991,124.3991,124.161,124.161,500.0
2022-10-06 12:20:00,140.87,141.46,140.87,141.37,4262.0,124.2492,124.7696,124.2492,124.6902,4262.0
2022-10-06 12:30:00,141.45,142.0,141.45,141.83,2333.0,124.7608,125.2459,124.7608,125.0959,2333.0
2022-10-06 12:40:00,141.95,142.15,141.95,142.15,300.0,125.2018,125.3782,125.2018,125.3782,300.0
2022-10-06 12:50:00,142.02,142.07,141.97,142.0,999.0,125.2635,125.3076,125.2194,125.2459,999.0
2022-10-06 13:00:00,141.87,142.38,141.87,142.26,1300.0,125.1312,125.581,125.1312,125.4752,1300.0
2022-10-06 13:10:00,142.15,142.19,142.15,142.19,200.0,125.3782,125.4135,125.3782,125.4135,200.0
2022-10-06 13:20:00,142.2,142.33,142.13,142.18,960.0,125.4223,125.5369,125.3605,125.4046,960.0
2022-10-06 13:30:00,142.29,142.29,142.13,142.18,700.0,125.5017,125.5017,125.3605,125.4046,700.0
2022-10-06 13:40:00,142.29,142.81,142.29,142.78,2200.0,125.5017,125.9603,125.5017,125.9338,2200.0
2022-10-06 13:50:00,142.98,143.04,142.96,142.97,600.0,126.1102,126.1632,126.0926,126.1014,600.0
2022-10-06 14:00:00,142.97,142.97,142.72,142.73,1517.0,126.1014,126.1014,125.8809,125.8897,1517.0
2022-10-06 14:10:00,142.85,142.98,142.5,142.51,2123.0,125.9956,126.1102,125.6869,125.6957,2123.0
2022-10-06 14:20:00,142.49,142.49,142.4,142.4,200.0,125.6781,125.6781,125.5987,125.5987,200.0
2022-10-06 14:30:00,142.49,142.49,142.19,142.24,500.0,125.6781,125.6781,125.4135,125.4576,500.0
2022-10-06 14:40:00,142.29,142.29,141.79,141.79,764.0,125.5017,125.5017,125.0606,125.0606,764.0
2022-10-06 14:50:00,141.53,142.0,141.53,141.92,790.0,124.8313,125.2459,124.8313,125.1753,790.0
2022-10-06 15:00:00,142.11,142.27,141.87,142.06,1600.0,125.3429,125.484,125.1312,125.2988,1600.0
2022-10-06 15:10:00,142.27,142.32,142.12,142.27,1000.0,125.484,125.5281,125.3517,125.484,1000.0
2022-10-06 15:20:00,141.76,142.31,141.76,142.15,7277.0,125.0342,125.5193,125.0342,125.3782,7277.0
2022-10-06 15:30:00,142.08,142.39,141.95,142.39,1600.0,125.3164,125.5899,125.2018,125.5899,1600.0
2022-10-06 15:40:00,142.18,142.35,141.95,142.25,2300.0,125.4046,125.5546,125.2018,125.4664,2300.0
2022-10-06 15:50:00,142.34,142.63,142.2,142.33,5789.0,125.5458,125.8015,125.4223,125.5369,5789.0
2022-10-07 09:30:00,142.43,143.32,142.43,143.32,575.0,125.6251,126.4101,125.6251,126.4101,575.0
2022-10-07 09:40:00,143.61,143.61,142.04,142.04,1550.0,126.6659,126.6659,125.2812,125.2812,1550.0
2022-10-07 09:50:00,142.03,142.53,142.03,142.13,1752.0,125.2723,125.7133,125.2723,125.3605,1752.0
2022-10-07 10:00:00,141.94,141.94,140.39,140.93,1609.0,125.1929,125.1929,123.8258,124.3021,1609.0
2022-10-07 10:10:00,140.79,142.57,140.75,142.57,1556.0,124.1786,125.7486,124.1434,125.7486,1556.0
2022-10-07 10:20:00,142.66,143.31,142.66,143.17,2130.0,125.828,126.4013,125.828,126.2778,2130.0
2022-10-07 10:30:00,143.14,143.14,142.6,142.6,1292.0,126.2514,126.2514,125.7751,125.7751,1292.0
2022-10-07 10:40:00,143.01,143.88,143.01,143.8,1743.0,126.1367,126.9041,126.1367,126.8335,1743.0
2022-10-07 10:50:00,143.77,144.0,143.65,143.71,1432.0,126.807,127.0099,126.7012,126.7541,1432.0
2022-10-07 11:00:00,143.95,143.97,143.72,143.72,800.0,126.9658,126.9834,126.7629,126.7629,800.0
2022-10-07 11:10:00,143.49,143.49,143.28,143.28,200.0,126.5601,126.5601,126.3748,126.3748,200.0
2022-10-07 11:20:00,143.15,143.78,143.15,143.7,510.0,126.2602,126.8159,126.2602,126.7453,510.0
2022-10-07 11:30:00,143.73,143.8,143.36,143.73,795.0,126.7718,126.8335,126.4454,126.7718,795.0
2022-10-07 11:40:00,143.86,144.08,143.53,143.53,1100.0,126.8864,127.0805,126.5953,126.5953,1100.0
2022-10-07 11:50:00,143.57,143.69,143.49,143.53,400.0,126.6306,126.7365,126.5601,126.5953,400.0
2022-10-07 12:00:00,143.82,143.82,143.59,143.59,700.0,126.8511,126.8511,126.6483,126.6483,700.0
2022-10-07 12:10:00,143.82,143.82,143.51,143.71,650.0,126.8511,126.8511,126.5777,126.7541,650.0
2022-10-07 12:20:00,143.6,143.6,143.1,143.14,1243.0,126.6571,126.6571,126.2161,126.2514,1243.0
2022-10-07 12:30:00,143.09,143.09,142.65,142.65,300.0,126.2073,126.2073,125.8192,125.8192,300.0
2022-10-07 12:40:00,142.43,142.45,142.11,142.17,900.0,125.6251,125.6428,125.3429,125.3958,900.0
2022-10-07 12:50:00,142.23,142.56,142.23,142.56,200.0,125.4487,125.7398,125.4487,125.7398,200.0
2022-10-07 13:00:00,142.55,142.55,142.55,142.55,100.0,125.731,125.731,125.731,125.731,100.0
2022-10-07 13:10:00,142.55,142.9,142.47,142.78,600.0,125.731,126.0397,125.6604,125.9338,600.0
2022-10-07 13:20:00,143.23,143.44,143.23,143.44,600.0,126.3307,126.516,126.3307,126.516,600.0
2022-10-07 13:30:00,143.22,143.37,143.22,143.37,916.0,126.3219,126.4542,126.3219,126.4542,916.0
2022-10-07 13:40:00,143.42,143.77,143.42,143.77,400.0,126.4983,126.807,126.4983,126.807,400.0
2022-10-07 13:50:00,143.63,143.63,143.53,143.6,700.0,126.6836,126.6836,126.5953,126.6571,700.0
2022-10-07 14:00:00,143.54,143.55,143.46,143.46,500.0,126.6042,126.613,126.5336,126.5336,500.0
2022-10-07 14:10:00,143.18,143.57,143.18,143.49,850.0,126.2866,126.6306,126.2866,126.5601,850.0
2022-10-07 14:20:00,143.37,143.57,143.31,143.45,1156.0,126.4542,126.6306,126.4013,126.5248,1156.0
2022-10-07 14:30:00,143.44,143.76,143.43,143.68,5962.0,126.516,126.7982,126.5071,126.7277,5962.0
2022-10-07 14:40:00,143.73,143.75,142.99,142.99,3975.0,126.7718,126.7894,126.1191,126.1191,3975.0
2022-10-07 14:50:00,143.1,143.32,142.77,142.77,1100.0,126.2161,126.4101,125.925,125.925,1100.0
2022-10-07 15:00:00,142.74,142.74,142.56,142.56,700.0,125.8986,125.8986,125.7398,125.7398,700.0
2022-10-07 15:10:00,142.46,142.46,142.15,142.15,919.0,125.6516,125.6516,125.3782,125.3782,919.0
2022-10-07 15:20:00,141.78,142.0,141.49,141.49,1044.0,125.0518,125.2459,124.796,124.796,1044.0
2022-10-07 15:30:00,141.3,141.64,141.12,141.42,1095.0,124.6285,124.9283,124.4697,124.7343,1095.0
2022-10-07 15:40:00,142.57,142.67,142.23,142.23,1300.0,125.7486,125.8368,125.4487,125.4487,1300.0
2022-10-07 15:50:00,142.33,142.7,142.33,142.48,4108.0,125.5369,125.8633,125.5369,125.6692,4108.0
2022-10-10 09:30:00,141.39,143.35,140.77,143.0,15570.0,124.7078,126.4366,124.161,126.1279,15570.0
2022-10-10 09:40:00,143.07,144.0,143.07,143.25,1300.0,126.1896,127.0099,126.1896,126.3484,1300.0
2022-10-10 09:50:00,143.26,143.26,142.06,142.15,400.0,126.3572,126.3572,125.2988,125.3782,400.0
2022-10-10 10:00:00,141.79,141.91,141.21,141.21,3072.0,125.0606,125.1665,124.5491,124.5491,3072.0
2022-10-10 10:10:00,141.41,142.31,141.41,142.12,1155.0,124.7255,125.5193,124.7255,125.3517,1155.0
2022-10-10 10:20:00,141.6,142.25,141.6,142.07,850.0,124.8931,125.4664,124.8931,125.3076,850.0
2022-10-10 10:30:00,141.87,142.03,140.7,140.7,1992.0,125.1312,125.2723,124.0993,124.0993,1992.0
2022-10-10 10:40:00,140.84,140.93,140.36,140.36,1513.0,124.2227,124.3021,123.7994,123.7994,1513.0
2022-10-10 10:50:00,140.0,140.0,139.1,139.26,2372.0,123.4818,123.4818,122.688,122.8292,2372.0
2022-10-10 11:00:00,139.2,139.2,138.45,138.51,1300.0,122.7762,122.7762,122.1147,122.1676,1300.0
2022-10-10 11:10:00,138.71,139.41,138.71,139.41,900.0,122.344,122.9615,122.344,122.9615,900.0
2022-10-10 11:20:00,139.92,140.0,139.62,139.62,300.0,123.4113,123.4818,123.1467,123.1467,300.0
2022-10-10 11:30:00,138.83,138.97,138.76,138.97,500.0,122.4499,122.5734,122.3881,122.5734,500.0
2022-10-10 11:40:00,139.14,139.66,139.06,139.66,1822.0,122.7233,123.182,122.6528,123.182,1822.0
2022-10-10 11:50:00,139.62,140.45,139.62,140.26,1100.0,123.1467,123.8787,123.1467,123.7112,1100.0
2022-10-10 12:00:00,140.33,140.49,140.33,140.49,400.0,123.7729,123.914,123.7729,123.914,400.0
2022-10-10 12:10:00,140.14,140.37,140.06,140.37,452.0,123.6053,123.8082,123.5348,123.8082,452.0
2022-10-10 12:20:00,139.95,139.97,139.82,139.85,500.0,123.4377,123.4554,123.3231,123.3495,500.0
2022-10-10 12:30:00,140.33,140.43,140.05,140.16,1923.0,123.7729,123.8611,123.5259,123.623,1923.0
2022-10-10 12:40:00,140.16,140.31,140.14,140.14,802.0,123.623,123.7553,123.6053,123.6053,802.0
2022-10-10 12:50:00,140.24,140.46,140.17,140.23,1200.0,123.6935,123.8876,123.6318,123.6847,1200.0
2022-10-10 13:00:00,139.69,139.79,139.69,139.79,673.0,123.2084,123.2966,123.2084,123.2966,673.0
2022-10-10 13:10:00,140.02,140.02,140.02,140.02,100.0,123.4995,123.4995,123.4995,123.4995,100.0
2022-10-10 13:20:00,139.92,140.02,139.6,139.86,968.0,123.4113,123.4995,123.129,123.3584,968.0
2022-10-10 13:30:00,140.14,140.14,140.14,140.14,100.0,123.6053,123.6053,123.6053,123.6053,100.0
2022-10-10 13:40:00,140.44,141.26,140.44,141.26,300.0,123.8699,124.5932,123.8699,124.5932,300.0
2022-10-10 13:50:00,141.31,141.45,141.11,141.11,400.0,124.6373,124.7608,124.4609,124.4609,400.0
2022-10-10 14:00:00,140.22,140.22,140.22,140.22,100.0,123.6759,123.6759,123.6759,123.6759,100.0
2022-10-10 14:10:00,139.79,139.79,139.63,139.79,300.0,123.2966,123.2966,123.1555,123.2966,300.0
2022-10-10 14:20:00,139.83,139.83,139.83,139.83,100.0,123.3319,123.3319,123.3319,123.3319,100.0
2022-10-10 14:30:00,139.14,139.29,139.14,139.29,800.0,122.7233,122.8556,122.7233,122.8556,800.0
2022-10-10 14:40:00,139.33,139.33,139.22,139.26,568.0,122.8909,122.8909,122.7939,122.8292,568.0
2022-10-10 14:50:00,139.43,139.64,139.43,139.63,500.0,122.9791,123.1643,122.9791,123.1555,500.0
2022-10-10 15:00:00,139.69,139.73,139.5,139.73,500.0,123.2084,123.2437,123.0408,123.2437,500.0
2022-10-10 15:10:00,139.69,139.69,139.54,139.54,200.0,123.2084,123.2084,123.0761,123.0761,200.0
2022-10-10 15:20:00,139.98,139.98,139.39,139.55,1000.0,123.4642,123.4642,122.9438,123.0849,1000.0
2022-10-10 15:30:00,139.56,140.08,139.32,140.04,6770.0,123.0938,123.5524,122.8821,123.5171,6770.0
2022-10-10 15:40:00,140.16,140.21,139.9,140.11,2900.0,123.623,123.6671,123.3936,123.5789,2900.0
2022-10-10 15:50:00,140.54,140.74,140.25,140.37,13641.0,123.9581,124.1345,123.7023,123.8082,13641.0
2022-10-11 09:30:00,136.32,138.45,136.11,138.2,6297.0,120.236,122.1147,120.0508,121.8942,6297.0
2022-10-11 09:40:00,138.3,139.6,138.3,139.05,2943.0,121.9824,123.129,121.9824,122.6439,2943.0
2022-10-11 09:50:00,139.46,139.49,138.17,138.17,500.0,123.0056,123.032,121.8678,121.8678,500.0
2022-10-11 10:00:00,137.56,137.6,136.84,137.27,2099.0,121.3297,121.365,120.6947,121.0739,2099.0
2022-10-11 10:10:00,137.37,137.79,137.2,137.79,600.0,121.1621,121.5326,121.0122,121.5326,600.0
2022-10-11 10:20:00,137.56,137.82,137.56,137.75,400.0,121.3297,121.5591,121.3297,121.4973,400.0
2022-10-11 10:30:00,137.13,138.14,137.13,137.87,1612.0,120.9505,121.8413,120.9505,121.6032,1612.0
2022-10-11 10:40:00,138.16,138.55,137.85,138.42,2736.0,121.8589,122.2029,121.5855,122.0883,2736.0
2022-10-11 10:50:00,138.49,138.65,138.17,138.2,5350.0,122.15,122.2911,121.8678,121.8942,5350.0
2022-10-11 11:00:00,138.16,139.25,138.16,139.06,9087.0,121.8589,122.8203,121.8589,122.6528,9087.0
2022-10-11 11:10:00,139.0,139.8,139.0,139.63,13637.0,122.5998,123.3054,122.5998,123.1555,13637.0
2022-10-11 11:20:00,139.71,140.16,139.63,140.11,6736.0,123.2261,123.623,123.1555,123.5789,6736.0
2022-10-11 11:30:00,140.09,140.63,140.09,140.56,1976.0,123.5612,124.0375,123.5612,123.9758,1976.0
2022-10-11 11:40:00,140.09,140.19,139.99,140.19,400.0,123.5612,123.6494,123.473,123.6494,400.0
2022-10-11 11:50:00,140.08,140.36,140.08,140.36,900.0,123.5524,123.7994,123.5524,123.7994,900.0
2022-10-11 12:00:00,140.57,140.87,140.32,140.83,2500.0,123.9846,124.2492,123.7641,124.2139,2500.0
2022-10-11 12:10:00,140.77,140.84,140.68,140.84,452.0,124.161,124.2227,124.0816,124.2227,452.0
2022-10-11 12:20:00,141.24,141.24,140.99,140.99,200.0,124.5755,124.5755,124.355,124.355,200.0
2022-10-11 12:30:00,141.6,141.63,141.36,141.36,300.0,124.8931,124.9195,124.6814,124.6814,300.0
2022-10-11 12:40:00,141.5,141.53,141.5,141.53,200.0,124.8049,124.8313,124.8049,124.8313,200.0
2022-10-11 12:50:00,141.5,141.6,141.35,141.36,811.0,124.8049,124.8931,124.6726,124.6814,811.0
2022-10-11 13:00:00,141.14,141.14,141.14,141.14,100.0,124.4873,124.4873,124.4873,124.4873,100.0
2022-10-11 13:10:00,140.9,141.21,140.86,141.21,700.0,124.2757,124.5491,124.2404,124.5491,700.0
2022-10-11 13:20:00,141.29,141.3,141.06,141.09,800.0,124.6196,124.6285,124.4168,124.4432,800.0
2022-10-11 13:30:00,141.13,141.13,140.98,141.12,1150.0,124.4785,124.4785,124.3462,124.4697,1150.0
2022-10-11 13:40:00,141.05,141.07,140.99,140.99,300.0,124.408,124.4256,124.355,124.355,300.0
2022-10-11 13:50:00,140.92,141.08,140.92,140.97,901.0,124.2933,124.4344,124.2933,124.3374,901.0
2022-10-11 14:00:00,141.13,141.22,140.95,140.95,740.0,124.4785,124.5579,124.3198,124.3198,740.0
2022-10-11 14:10:00,140.95,140.99,140.71,140.84,1900.0,124.3198,124.355,124.1081,124.2227,1900.0
2022-10-11 14:20:00,141.08,141.08,140.63,140.7,2100.0,124.4344,124.4344,124.0375,124.0993,2100.0
2022-10-11 14:30:00,140.88,141.04,140.79,140.89,1855.0,124.258,124.3991,124.1786,124.2668,1855.0
2022-10-11 14:40:00,140.97,140.99,139.84,139.94,700.0,124.3374,124.355,123.3407,123.4289,700.0
2022-10-11 14:50:00,139.47,139.47,138.75,138.85,1500.0,123.0144,123.0144,122.3793,122.4675,1500.0
2022-10-11 15:00:00,138.83,139.12,138.68,138.86,1700.0,122.4499,122.7057,122.3176,122.4763,1700.0
2022-10-11 15:10:00,138.92,138.92,138.54,138.68,2250.0,122.5293,122.5293,122.1941,122.3176,2250.0
2022-10-11 15:20:00,138.59,139.03,138.48,139.03,2509.0,122.2382,122.6263,122.1412,122.6263,2509.0
2022-10-11 15:30:00,138.98,139.35,138.8,139.35,1265.0,122.5822,122.9085,122.4234,122.9085,1265.0
2022-10-11 15:40:00,139.39,139.58,139.12,139.51,10351.0,122.9438,123.1114,122.7057,123.0497,10351.0
2022-10-11 15:50:00,139.19,139.52,138.86,139.35,8992.0,122.7674,123.0585,122.4763,122.9085,8992.0
2022-10-12 09:30:00,138.01,139.37,137.69,138.74,6294.0,121.7266,122.9262,121.4444,122.3705,6294.0
2022-10-12 09:40:00,138.5,138.62,137.6,138.27,3507.0,122.1588,122.2647,121.365,121.956,3507.0
2022-10-12 09:50:00,138.01,139.0,137.05,138.72,7049.0,121.7266,122.5998,120.8799,122.3529,7049.0
2022-10-12 10:00:00,138.74,139.67,138.65,138.81,18993.0,122.3705,123.1908,122.2911,122.4322,18993.0
2022-10-12 10:10:00,138.73,139.21,138.61,138.74,9488.0,122.3617,122.7851,122.2558,122.3705,9488.0
2022-10-12 10:20:00,138.65,139.09,137.97,138.85,7760.0,122.2911,122.6792,121.6914,122.4675,7760.0
2022-10-12 10:30:00,138.76,139.46,138.76,138.83,5700.0,122.3881,123.0056,122.3881,122.4499,5700.0
2022-10-12 10:40:00,138.83,139.21,138.71,139.11,3900.0,122.4499,122.7851,122.344,122.6969,3900.0
2022-10-12 10:50:00,139.0,139.98,139.0,139.98,4600.0,122.5998,123.4642,122.5998,123.4642,4600.0
2022-10-12 11:00:00,139.86,140.01,139.5,139.78,1800.0,123.3584,123.4907,123.0408,123.2878,1800.0
2022-10-12 11:10:00,139.9,140.39,139.76,140.39,1000.0,123.3936,123.8258,123.2702,123.8258,1000.0
2022-10-12 11:20:00,140.42,140.42,140.0,140.05,1100.0,123.8523,123.8523,123.4818,123.5259,1100.0
2022-10-12 11:30:00,139.77,140.52,139.66,140.52,1100.0,123.279,123.9405,123.182,123.9405,1100.0
2022-10-12 11:40:00,140.42,141.14,140.42,141.11,1500.0,123.8523,124.4873,123.8523,124.4609,1500.0
2022-10-12 11:50:00,141.05,141.1,140.82,140.98,3203.0,124.408,124.4521,124.2051,124.3462,3203.0
2022-10-12 12:00:00,141.09,141.45,141.09,141.34,1567.0,124.4432,124.7608,124.4432,124.6637,1567.0
2022-10-12 12:10:00,141.17,141.41,141.05,141.33,2000.0,124.5138,124.7255,124.408,124.6549,2000.0
2022-10-12 12:20:00,141.47,142.0,141.37,141.82,2349.0,124.7784,125.2459,124.6902,125.0871,2349.0
2022-10-12 12:30:00,141.91,141.91,141.6,141.67,400.0,125.1665,125.1665,124.8931,124.9548,400.0
2022-10-12 12:40:00,141.32,141.64,141.2,141.59,1000.0,124.6461,124.9283,124.5403,124.8842,1000.0
2022-10-12 12:50:00,141.71,142.12,141.71,141.98,1753.0,124.9901,125.3517,124.9901,125.2282,1753.0
2022-10-12 13:00:00,142.19,142.57,142.09,142.57,1080.0,125.4135,125.7486,125.3253,125.7486,1080.0
2022-10-12 13:10:00,142.53,142.58,142.21,142.21,1900.0,125.7133,125.7574,125.4311,125.4311,1900.0
2022-10-12 13:20:00,142.1,142.24,142.1,142.23,1300.0,125.3341,125.4576,125.3341,125.4487,1300.0
2022-10-12 13:30:00,142.25,142.25,142.0,142.08,1100.0,125.4664,125.4664,125.2459,125.3164,1100.0
2022-10-12 13:40:00,142.27,142.56,142.27,142.56,1000.0,125.484,125.7398,125.484,125.7398,1000.0
2022-10-12 13:50:00,142.53,142.53,142.28,142.3,500.0,125.7133,125.7133,125.4928,125.5105,500.0
2022-10-12 14:00:00,142.2,142.31,141.94,142.02,800.0,125.4223,125.5193,125.1929,125.2635,800.0
2022-10-12 14:10:00,142.01,142.16,141.88,142.03,700.0,125.2547,125.387,125.14,125.2723,700.0
2022-10-12 14:20:00,141.9,141.95,141.63,141.95,600.0,125.1577,125.2018,124.9195,125.2018,600.0
2022-10-12 14:30:00,142.11,142.43,142.05,142.35,1000.0,125.3429,125.6251,125.29,125.5546,1000.0
2022-10-12 14:40:00,142.41,142.45,142.12,142.12,1060.0,125.6075,125.6428,125.3517,125.3517,1060.0
2022-10-12 14:50:00,142.1,142.1,141.46,141.52,2763.0,125.3341,125.3341,124.7696,124.8225,2763.0
2022-10-12 15:00:00,141.58,142.15,141.58,142.15,1400.0,124.8754,125.3782,124.8754,125.3782,1400.0
2022-10-12 15:10:00,142.19,142.42,142.02,142.22,2508.0,125.4135,125.6163,125.2635,125.4399,2508.0
2022-10-12 15:20:00,142.21,142.22,141.94,142.08,2700.0,125.4311,125.4399,125.1929,125.3164,2700.0
2022-10-12 15:30:00,142.15,142.38,141.95,142.31,4704.0,125.3782,125.581,125.2018,125.5193,4704.0
2022-10-12 15:40:00,142.4,142.4,141.88,141.88,4100.0,125.5987,125.5987,125.14,125.14,4100.0
2022-10-12 15:50:00,141.9,141.9,141.11,141.19,7250.0,125.1577,125.1577,124.4609,124.5314,7250.0
2022-10-13 09:30:00,138.61,140.8,138.61,140.13,1904.0,122.2558,124.1875,122.2558,123.5965,1904.0
2022-10-13 09:40:00,139.0,139.64,139.0,139.5,970.0,122.5998,123.1643,122.5998,123.0408,970.0
2022-10-13 09:50:00,140.63,141.2,140.5,140.5,1030.0,124.0375,124.5403,123.9228,123.9228,1030.0
2022-10-13 10:00:00,140.13,141.18,139.8,140.98,7241.0,123.5965,124.5226,123.3054,124.3462,7241.0
2022-10-13 10:10:00,140.58,141.2,140.58,140.89,1900.0,123.9934,124.5403,123.9934,124.2668,1900.0
2022-10-13 10:20:00,140.83,140.83,139.76,139.77,1500.0,124.2139,124.2139,123.2702,123.279,1500.0
2022-10-13 10:30:00,139.55,140.5,139.55,140.13,912.0,123.0849,123.9228,123.0849,123.5965,912.0
2022-10-13 10:40:00,140.92,142.5,140.92,142.5,1663.0,124.2933,125.6869,124.2933,125.6869,1663.0
2022-10-13 10:50:00,142.61,143.15,142.37,143.01,3664.0,125.7839,126.2602,125.5722,126.1367,3664.0
2022-10-13 11:00:00,142.66,144.33,142.66,144.32,3414.0,125.828,127.301,125.828,127.2921,3414.0
2022-10-13 11:10:00,144.05,145.49,144.02,144.94,4136.0,127.054,128.3241,127.0275,127.839,4136.0
2022-10-13 11:20:00,145.02,145.35,144.32,145.35,4777.0,127.9095,128.2006,127.2921,128.2006,4777.0
2022-10-13 11:30:00,145.57,146.6,145.44,146.51,2694.0,128.3947,129.3031,128.28,129.2237,2694.0
2022-10-13 11:40:00,146.52,146.61,145.52,146.0,4151.0,129.2326,129.312,128.3506,128.7739,4151.0
2022-10-13 11:50:00,146.37,146.79,146.22,146.79,900.0,129.1003,129.4707,128.968,129.4707,900.0
2022-10-13 12:00:00,146.85,146.85,146.35,146.35,437.0,129.5236,129.5236,129.0826,129.0826,437.0
2022-10-13 12:10:00,146.0,146.01,145.48,145.48,400.0,128.7739,128.7827,128.3153,128.3153,400.0
2022-10-13 12:20:00,144.84,145.14,144.67,145.1,999.0,127.7508,128.0154,127.6008,127.9801,999.0
2022-10-13 12:30:00,144.96,146.07,144.92,146.07,6076.0,127.8566,128.8357,127.8213,128.8357,6076.0
2022-10-13 12:40:00,146.25,146.86,146.25,146.81,920.0,128.9944,129.5325,128.9944,129.4884,920.0
2022-10-13 12:50:00,146.96,147.02,146.69,146.88,1420.0,129.6207,129.6736,129.3825,129.5501,1420.0
2022-10-13 13:00:00,146.63,147.28,146.63,147.1,600.0,129.3296,129.9029,129.3296,129.7441,600.0
2022-10-13 13:10:00,146.91,146.91,146.56,146.56,400.0,129.5766,129.5766,129.2678,129.2678,400.0
2022-10-13 13:20:00,147.0,147.44,147.0,147.44,3908.0,129.6559,130.044,129.6559,130.044,3908.0
2022-10-13 13:30:00,147.19,147.41,147.02,147.02,680.0,129.8235,130.0176,129.6736,129.6736,680.0
2022-10-13 13:40:00,146.91,147.05,146.5,146.54,1011.0,129.5766,129.7,129.2149,129.2502,1011.0
2022-10-13 13:50:00,146.4,146.4,146.23,146.23,459.0,129.1267,129.1267,128.9768,128.9768,459.0
2022-10-13 14:00:00,145.96,145.96,145.44,145.44,2600.0,128.7386,128.7386,128.28,128.28,2600.0
2022-10-13 14:10:00,145.54,145.85,145.54,145.85,300.0,128.3682,128.6416,128.3682,128.6416,300.0
2022-10-13 14:20:00,145.59,145.6,145.28,145.28,600.0,128.4123,128.4211,128.1389,128.1389,600.0
2022-10-13 14:30:00,145.52,145.95,145.52,145.86,992.0,128.3506,128.7298,128.3506,128.6504,992.0
2022-10-13 14:40:00,145.82,145.99,145.82,145.96,500.0,128.6152,128.7651,128.6152,128.7386,500.0
2022-10-13 14:50:00,145.74,146.02,145.74,146.02,662.0,128.5446,128.7916,128.5446,128.7916,662.0
2022-10-13 15:00:00,145.95,146.24,145.9,146.24,1344.0,128.7298,128.9856,128.6857,128.9856,1344.0
2022-10-13 15:10:00,146.19,146.19,145.6,145.63,1450.0,128.9415,128.9415,128.4211,128.4476,1450.0
2022-10-13 15:20:00,145.62,145.83,145.32,145.44,2834.0,128.4388,128.624,128.1742,128.28,2834.0
2022-10-13 15:30:00,145.45,145.61,145.03,145.57,1700.0,128.2888,128.4299,127.9184,128.3947,1700.0
2022-10-13 15:40:00,145.43,146.15,145.43,145.84,2200.0,128.2712,128.9062,128.2712,128.6328,2200.0
2022-10-13 15:50:00,145.89,146.21,145.12,145.23,4600.0,128.6769,128.9591,127.9978,128.0948,4600.0
2022-10-14 09:30:00,143.31,146.33,143.31,146.33,3368.0,126.4013,129.065,126.4013,129.065,3368.0
2022-10-14 09:40:00,146.46,146.46,143.62,143.62,1400.0,129.1796,129.1796,126.6747,126.6747,1400.0
2022-10-14 09:50:00,143.82,144.22,143.72,144.07,800.0,126.8511,127.2039,126.7629,127.0716,800.0
2022-10-14 10:00:00,143.55,144.55,143.16,143.45,1400.0,126.613,127.495,126.269,126.5248,1400.0
2022-10-14 10:10:00,142.88,142.88,142.0,142.39,2955.0,126.022,126.022,125.2459,125.5899,2955.0
2022-10-14 10:20:00,142.25,142.7,141.67,142.65,3475.0,125.4664,125.8633,124.9548,125.8192,3475.0
2022-10-14 10:30:00,142.85,143.18,142.85,142.92,2600.0,125.9956,126.2866,125.9956,126.0573,2600.0
2022-10-14 10:40:00,143.39,143.39,142.0,142.17,2496.0,126.4719,126.4719,125.2459,125.3958,2496.0
2022-10-14 10:50:00,142.09,142.58,141.97,142.24,4824.0,125.3253,125.7574,125.2194,125.4576,4824.0
2022-10-14 11:00:00,142.33,142.63,142.11,142.11,2500.0,125.5369,125.8015,125.3429,125.3429,2500.0
2022-10-14 11:10:00,142.2,142.2,141.73,141.73,3750.0,125.4223,125.4223,125.0077,125.0077,3750.0
2022-10-14 11:20:00,141.95,143.15,141.87,143.15,3400.0,125.2018,126.2602,125.1312,126.2602,3400.0
2022-10-14 11:30:00,142.98,142.98,142.52,142.64,1539.0,126.1102,126.1102,125.7045,125.8104,1539.0
2022-10-14 11:40:00,142.87,142.95,142.12,142.16,2500.0,126.0132,126.0838,125.3517,125.387,2500.0
2022-10-14 11:50:00,142.37,142.55,142.1,142.44,4648.0,125.5722,125.731,125.3341,125.634,4648.0
2022-10-14 12:00:00,142.57,143.2,142.2,142.2,1800.0,125.7486,126.3043,125.4223,125.4223,1800.0
2022-10-14 12:10:00,142.18,142.2,141.81,141.82,1900.0,125.4046,125.4223,125.0783,125.0871,1900.0
2022-10-14 12:20:00,141.92,142.43,141.79,142.43,3695.0,125.1753,125.6251,125.0606,125.6251,3695.0
2022-10-14 12:30:00,142.47,142.71,142.39,142.71,2000.0,125.6604,125.8721,125.5899,125.8721,2000.0
2022-10-14 12:40:00,142.68,142.74,142.18,142.18,2500.0,125.8456,125.8986,125.4046,125.4046,2500.0
2022-10-14 12:50:00,142.0,142.0,141.7,141.7,1500.0,125.2459,125.2459,124.9813,124.9813,1500.0
2022-10-14 13:00:00,141.73,141.89,141.22,141.22,800.0,125.0077,125.1488,124.5579,124.5579,800.0
2022-10-14 13:10:00,141.35,141.43,141.0,141.0,1628.0,124.6726,124.7431,124.3639,124.3639,1628.0
2022-10-14 13:20:00,141.0,141.2,140.78,141.2,1000.0,124.3639,124.5403,124.1698,124.5403,1000.0
2022-10-14 13:30:00,141.32,141.44,141.17,141.28,1476.0,124.6461,124.7519,124.5138,124.6108,1476.0
2022-10-14 13:40:00,141.42,141.66,141.42,141.5,2200.0,124.7343,124.946,124.7343,124.8049,2200.0
2022-10-14 13:50:00,141.49,141.63,141.4,141.63,1700.0,124.796,124.9195,124.7167,124.9195,1700.0
2022-10-14 14:00:00,141.5,141.59,141.28,141.42,2600.0,124.8049,124.8842,124.6108,124.7343,2600.0
2022-10-14 14:10:00,141.1,141.23,140.91,140.91,1660.0,124.4521,124.5667,124.2845,124.2845,1660.0
2022-10-14 14:20:00,140.88,140.88,140.44,140.66,1580.0,124.258,124.258,123.8699,124.064,1580.0
2022-10-14 14:30:00,140.46,140.51,140.27,140.51,1928.0,123.8876,123.9317,123.72,123.9317,1928.0
2022-10-14 14:40:00,140.44,140.64,140.24,140.51,2500.0,123.8699,124.0463,123.6935,123.9317,2500.0
2022-10-14 14:50:00,140.59,140.7,140.29,140.33,1700.0,124.0022,124.0993,123.7376,123.7729,1700.0
2022-10-14 15:00:00,140.58,140.81,140.58,140.64,900.0,123.9934,124.1963,123.9934,124.0463,900.0
2022-10-14 15:10:00,140.45,140.45,139.81,139.81,1300.0,123.8787,123.8787,123.3143,123.3143,1300.0
2022-10-14 15:20:00,140.23,140.39,140.11,140.39,1100.0,123.6847,123.8258,123.5789,123.8258,1100.0
2022-10-14 15:30:00,140.27,140.79,140.15,140.71,2000.0,123.72,124.1786,123.6141,124.1081,2000.0
2022-10-14 15:40:00,140.4,140.49,140.09,140.27,3028.0,123.8346,123.914,123.5612,123.72,3028.0
2022-10-14 15:50:00,140.38,140.38,139.1,139.41,11911.0,123.817,123.817,122.688,122.9615,11911.0
2022-10-17 09:30:00,142.38,143.8,141.99,143.72,3469.0,125.581,126.8335,125.237,126.7629,3469.0
2022-10-17 09:40:00,144.01,144.41,142.82,143.09,4464.0,127.0187,127.3715,125.9691,126.2073,4464.0
2022-10-17 09:50:00,143.15,143.15,141.45,141.45,1000.0,126.2602,126.2602,124.7608,124.7608,1000.0
2022-10-17 10:00:00,141.79,142.16,141.43,142.13,2462.0,125.0606,125.387,124.7431,125.3605,2462.0
2022-10-17 10:10:00,141.77,142.79,141.77,142.0,3280.0,125.043,125.9427,125.043,125.2459,3280.0
2022-10-17 10:20:00,142.23,142.23,141.48,141.48,1283.0,125.4487,125.4487,124.7872,124.7872,1283.0
2022-10-17 10:30:00,141.86,142.0,141.5,141.5,1600.0,125.1224,125.2459,124.8049,124.8049,1600.0
2022-10-17 10:40:00,141.2,141.23,139.83,139.83,1450.0,124.5403,124.5667,123.3319,123.3319,1450.0
2022-10-17 10:50:00,139.09,139.62,139.09,139.62,1723.0,122.6792,123.1467,122.6792,123.1467,1723.0
2022-10-17 11:00:00,139.69,140.48,139.63,140.19,1957.0,123.2084,123.9052,123.1555,123.6494,1957.0
2022-10-17 11:10:00,140.31,140.31,139.68,139.72,950.0,123.7553,123.7553,123.1996,123.2349,950.0
2022-10-17 11:20:00,139.56,139.99,139.56,139.96,1508.0,123.0938,123.473,123.0938,123.4466,1508.0
2022-10-17 11:30:00,139.69,139.9,139.69,139.7,922.0,123.2084,123.3936,123.2084,123.2172,922.0
2022-10-17 11:40:00,139.81,139.86,139.66,139.72,3800.0,123.3143,123.3584,123.182,123.2349,3800.0
2022-10-17 11:50:00,139.75,140.25,139.75,139.76,1599.0,123.2613,123.7023,123.2613,123.2702,1599.0
2022-10-17 12:00:00,139.8,140.03,139.72,140.03,5793.0,123.3054,123.5083,123.2349,123.5083,5793.0
2022-10-17 12:10:00,140.15,140.15,139.26,139.26,6800.0,123.6141,123.6141,122.8292,122.8292,6800.0
2022-10-17 12:20:00,139.4,139.8,139.4,139.8,500.0,122.9526,123.3054,122.9526,123.3054,500.0
2022-10-17 12:30:00,140.02,140.13,139.95,140.0,1035.0,123.4995,123.5965,123.4377,123.4818,1035.0
2022-10-17 12:40:00,139.87,139.88,139.52,139.82,1000.0,123.3672,123.376,123.0585,123.3231,1000.0
2022-10-17 12:50:00,140.4,140.84,140.4,140.78,5438.0,123.8346,124.2227,123.8346,124.1698,5438.0
2022-10-17 13:00:00,140.62,140.65,140.21,140.39,1016.0,124.0287,124.0552,123.6671,123.8258,1016.0
2022-10-17 13:10:00,140.57,140.77,140.51,140.51,400.0,123.9846,124.161,123.9317,123.9317,400.0
2022-10-17 13:20:00,140.5,140.81,140.5,140.55,1100.0,123.9228,124.1963,123.9228,123.967,1100.0
2022-10-17 13:30:00,140.57,140.7,140.55,140.7,650.0,123.9846,124.0993,123.967,124.0993,650.0
2022-10-17 13:40:00,140.69,140.69,140.45,140.51,400.0,124.0904,124.0904,123.8787,123.9317,400.0
2022-10-17 13:50:00,140.48,140.63,140.23,140.33,1856.0,123.9052,124.0375,123.6847,123.7729,1856.0
2022-10-17 14:00:00,140.1,140.2,140.1,140.15,400.0,123.57,123.6582,123.57,123.6141,400.0
2022-10-17 14:10:00,139.53,139.54,139.05,139.2,1450.0,123.0673,123.0761,122.6439,122.7762,1450.0
2022-10-17 14:20:00,139.35,139.93,139.35,139.93,1858.0,122.9085,123.4201,122.9085,123.4201,1858.0
2022-10-17 14:30:00,140.04,140.12,140.04,140.08,300.0,123.5171,123.5877,123.5171,123.5524,300.0
2022-10-17 14:40:00,140.02,140.11,140.02,140.11,400.0,123.4995,123.5789,123.4995,123.5789,400.0
2022-10-17 14:50:00,139.88,139.88,139.56,139.66,900.0,123.376,123.376,123.0938,123.182,900.0
2022-10-17 15:00:00,139.51,139.75,139.51,139.57,1991.0,123.0497,123.2613,123.0497,123.1026,1991.0
2022-10-17 15:10:00,139.47,139.59,139.27,139.3,1094.0,123.0144,123.1202,122.838,122.8644,1094.0
2022-10-17 15:20:00,139.5,139.82,139.3,139.71,1600.0,123.0408,123.3231,122.8644,123.2261,1600.0
2022-10-17 15:30:00,139.56,139.86,139.56,139.63,1351.0,123.0938,123.3584,123.0938,123.1555,1351.0
2022-10-17 15:40:00,139.7,139.71,139.44,139.44,972.0,123.2172,123.2261,122.9879,122.9879,972.0
2022-10-17 15:50:00,139.57,139.6,139.25,139.47,5664.0,123.1026,123.129,122.8203,123.0144,5664.0
2022-10-18 09:30:00,141.55,142.45,141.06,141.79,1742.0,124.849,125.6428,124.4168,125.0606,1742.0
2022-10-18 09:40:00,142.03,142.03,140.78,141.31,700.0,125.2723,125.2723,124.1698,124.6373,700.0
2022-10-18 09:50:00,141.0,141.0,139.89,139.96,1960.0,124.3639,124.3639,123.3848,123.4466,1960.0
2022-10-18 10:00:00,139.84,140.81,139.83,140.53,3972.0,123.3407,124.1963,123.3319,123.9493,3972.0
2022-10-18 10:10:00,140.85,141.28,140.79,141.11,2935.0,124.2316,124.6108,124.1786,124.4609,2935.0
2022-10-18 10:20:00,141.38,141.61,140.47,140.73,1558.0,124.699,124.9019,123.8964,124.1257,1558.0
2022-10-18 10:30:00,140.57,140.81,140.0,140.0,3373.0,123.9846,124.1963,123.4818,123.4818,3373.0
2022-10-18 10:40:00,140.78,141.0,140.78,140.85,965.0,124.1698,124.3639,124.1698,124.2316,965.0
2022-10-18 10:50:00,140.69,140.76,140.47,140.47,900.0,124.0904,124.1522,123.8964,123.8964,900.0
2022-10-18 11:00:00,140.29,140.48,140.29,140.44,300.0,123.7376,123.9052,123.7376,123.8699,300.0
2022-10-18 11:10:00,140.22,140.22,139.41,139.96,2399.0,123.6759,123.6759,122.9615,123.4466,2399.0
2022-10-18 11:20:00,139.9,139.9,139.46,139.46,700.0,123.3936,123.3936,123.0056,123.0056,700.0
2022-10-18 11:30:00,139.7,139.7,139.2,139.2,300.0,123.2172,123.2172,122.7762,122.7762,300.0
2022-10-18 11:40:00,138.8,138.88,138.79,138.88,400.0,122.4234,122.494,122.4146,122.494,400.0
2022-10-18 11:50:00,139.57,140.01,139.57,140.0,600.0,123.1026,123.4907,123.1026,123.4818,600.0
2022-10-18 12:00:00,140.03,140.03,140.03,140.03,200.0,123.5083,123.5083,123.5083,123.5083,200.0
2022-10-18 12:10:00,140.4,140.61,140.4,140.61,400.0,123.8346,124.0199,123.8346,124.0199,400.0
2022-10-18 12:20:00,140.45,140.61,140.25,140.34,1186.0,123.8787,124.0199,123.7023,123.7817,1186.0
2022-10-18 12:30:00,140.51,141.31,140.51,141.31,524.0,123.9317,124.6373,123.9317,124.6373,524.0
2022-10-18 12:40:00,141.12,141.12,141.02,141.02,400.0,124.4697,124.4697,124.3815,124.3815,400.0
2022-10-18 12:50:00,141.36,141.36,141.36,141.36,100.0,124.6814,124.6814,124.6814,124.6814,100.0
2022-10-18 13:00:00,141.24,141.61,141.24,141.59,1400.0,124.5755,124.9019,124.5755,124.8842,1400.0
2022-10-18 13:10:00,141.68,142.16,141.68,142.16,600.0,124.9636,125.387,124.9636,125.387,600.0
2022-10-18 13:20:00,142.3,142.72,142.23,142.72,1500.0,125.5105,125.8809,125.4487,125.8809,1500.0
2022-10-18 13:30:00,142.59,142.75,142.45,142.54,6513.0,125.7663,125.9074,125.6428,125.7222,6513.0
2022-10-18 13:40:00,142.06,142.06,142.0,142.01,400.0,125.2988,125.2988,125.2459,125.2547,400.0
2022-10-18 13:50:00,141.96,142.18,141.91,142.01,1300.0,125.2106,125.4046,125.1665,125.2547,1300.0
2022-10-18 14:00:00,141.92,142.01,141.78,141.78,800.0,125.1753,125.2547,125.0518,125.0518,800.0
2022-10-18 14:10:00,141.89,141.89,141.31,141.46,800.0,125.1488,125.1488,124.6373,124.7696,800.0
2022-10-18 14:20:00,141.29,141.37,141.26,141.36,2867.0,124.6196,124.6902,124.5932,124.6814,2867.0
2022-10-18 14:30:00,141.52,141.55,141.05,141.05,945.0,124.8225,124.849,124.408,124.408,945.0
2022-10-18 14:40:00,140.89,140.89,140.79,140.79,400.0,124.2668,124.2668,124.1786,124.1786,400.0
2022-10-18 14:50:00,140.94,141.17,140.63,141.17,2300.0,124.3109,124.5138,124.0375,124.5138,2300.0
2022-10-18 15:00:00,141.01,141.63,141.0,141.56,900.0,124.3727,124.9195,124.3639,124.8578,900.0
2022-10-18 15:10:00,141.62,142.02,141.62,142.02,1000.0,124.9107,125.2635,124.9107,125.2635,1000.0
2022-10-18 15:20:00,141.91,141.92,141.1,141.43,4739.0,125.1665,125.1753,124.4521,124.7431,4739.0
2022-10-18 15:30:00,141.43,141.91,141.43,141.67,1376.0,124.7431,125.1665,124.7431,124.9548,1376.0
2022-10-18 15:40:00,141.46,141.53,141.39,141.5,1400.0,124.7696,124.8313,124.7078,124.8049,1400.0
2022-10-18 15:50:00,141.61,141.74,141.32,141.49,6200.0,124.9019,125.0165,124.6461,124.796,6200.0
2022-10-19 09:30:00,142.49,143.65,142.0,143.28,3836.0,125.6781,126.7012,125.2459,126.3748,3836.0
2022-10-19 09:40:00,143.45,143.45,141.91,141.91,2000.0,126.5248,126.5248,125.1665,125.1665,2000.0
2022-10-19 09:50:00,141.7,143.04,141.53,143.04,1900.0,124.9813,126.1632,124.8313,126.1632,1900.0
2022-10-19 10:00:00,142.95,143.18,142.4,143.18,2127.0,126.0838,126.2866,125.5987,126.2866,2127.0
2022-10-19 10:10:00,143.36,144.11,143.0,143.9,3403.0,126.4454,127.1069,126.1279,126.9217,3403.0
2022-10-19 10:20:00,144.13,144.42,143.87,144.0,1600.0,127.1246,127.3803,126.8952,127.0099,1600.0
2022-10-19 10:30:00,144.18,144.18,143.15,143.57,2984.0,127.1687,127.1687,126.2602,126.6306,2984.0
2022-10-19 10:40:00,143.47,143.56,143.16,143.33,3728.0,126.5424,126.6218,126.269,126.4189,3728.0
2022-10-19 10:50:00,143.37,143.37,142.73,143.16,2859.0,126.4542,126.4542,125.8897,126.269,2859.0
2022-10-19 11:00:00,143.4,143.5,143.26,143.47,1700.0,126.4807,126.5689,126.3572,126.5424,1700.0
2022-10-19 11:10:00,143.53,143.85,143.53,143.83,1600.0,126.5953,126.8776,126.5953,126.86,1600.0
2022-10-19 11:20:00,143.61,143.89,143.44,143.89,1435.0,126.6659,126.9129,126.516,126.9129,1435.0
2022-10-19 11:30:00,143.84,144.02,143.64,143.97,5810.0,126.8688,127.0275,126.6924,126.9834,5810.0
2022-10-19 11:40:00,144.2,144.54,144.01,144.53,3072.0,127.1863,127.4862,127.0187,127.4774,3072.0
2022-10-19 11:50:00,144.5,145.0,144.43,144.67,2493.0,127.4509,127.8919,127.3892,127.6008,2493.0
2022-10-19 12:00:00,144.66,144.66,144.28,144.55,4650.0,127.592,127.592,127.2569,127.495,4650.0
2022-10-19 12:10:00,144.54,144.7,144.43,144.7,2117.0,127.4862,127.6273,127.3892,127.6273,2117.0
2022-10-19 12:20:00,144.86,144.99,144.77,144.98,1700.0,127.7684,127.8831,127.689,127.8743,1700.0
2022-10-19 12:30:00,145.07,145.27,145.04,145.04,2177.0,127.9537,128.1301,127.9272,127.9272,2177.0
2022-10-19 12:40:00,145.08,145.08,144.21,144.21,1606.0,127.9625,127.9625,127.1951,127.1951,1606.0
2022-10-19 12:50:00,144.4,144.75,144.35,144.75,1333.0,127.3627,127.6714,127.3186,127.6714,1333.0
2022-10-19 13:00:00,144.78,144.97,144.47,144.51,900.0,127.6979,127.8654,127.4244,127.4597,900.0
2022-10-19 13:10:00,144.88,145.25,144.88,145.19,2398.0,127.7861,128.1124,127.7861,128.0595,2398.0
2022-10-19 13:20:00,145.03,145.62,145.03,145.62,3033.0,127.9184,128.4388,127.9184,128.4388,3033.0
2022-10-19 13:30:00,145.51,145.74,145.43,145.68,1341.0,128.3417,128.5446,128.2712,128.4917,1341.0
2022-10-19 13:40:00,145.93,146.72,145.81,146.72,3104.0,128.7122,129.409,128.6063,129.409,3104.0
2022-10-19 13:50:00,146.75,147.03,146.58,146.78,5300.0,129.4354,129.6824,129.2855,129.4619,5300.0
2022-10-19 14:00:00,146.5,146.88,146.4,146.67,7336.0,129.2149,129.5501,129.1267,129.3649,7336.0
2022-10-19 14:10:00,146.59,147.07,146.58,146.67,5228.0,129.2943,129.7177,129.2855,129.3649,5228.0
2022-10-19 14:20:00,146.58,146.61,146.37,146.37,1100.0,129.2855,129.312,129.1003,129.1003,1100.0
2022-10-19 14:30:00,146.4,146.84,146.39,146.84,3577.0,129.1267,129.5148,129.1179,129.5148,3577.0
2022-10-19 14:40:00,146.86,146.86,146.3,146.34,5408.0,129.5325,129.5325,129.0385,129.0738,5408.0
2022-10-19 14:50:00,146.51,146.66,146.42,146.42,1831.0,129.2237,129.3561,129.1444,129.1444,1831.0
2022-10-19 15:00:00,146.38,146.51,146.31,146.39,2500.0,129.1091,129.2237,129.0473,129.1179,2500.0
2022-10-19 15:10:00,146.4,146.75,146.39,146.75,2349.0,129.1267,129.4354,129.1179,129.4354,2349.0
2022-10-19 15:20:00,146.76,146.76,146.16,146.33,2308.0,129.4443,129.4443,128.915,129.065,2308.0
2022-10-19 15:30:00,146.18,146.18,146.01,146.01,1100.0,128.9327,128.9327,128.7827,128.7827,1100.0
2022-10-19 15:40:00,146.03,146.13,145.28,145.67,2278.0,128.8004,128.8886,128.1389,128.4829,2278.0
2022-10-19 15:50:00,145.59,146.01,145.4,146.01,7560.0,128.4123,128.7827,128.2447,128.7827,7560.0
2022-10-20 09:30:00,147.65,148.02,147.0,147.51,3752.0,130.2292,130.5556,129.6559,130.1058,3752.0
2022-10-20 09:40:00,148.1,148.7,148.1,148.14,400.0,130.6261,131.1554,130.6261,130.6614,400.0
2022-10-20 09:50:00,148.02,148.69,148.0,148.1,2000.0,130.5556,131.1465,130.5379,130.6261,2000.0
2022-10-20 10:00:00,148.28,148.57,148.05,148.23,1300.0,130.7849,131.0407,130.582,130.7408,1300.0
2022-10-20 10:10:00,148.39,148.39,148.1,148.34,6318.0,130.8819,130.8819,130.6261,130.8378,6318.0
2022-10-20 10:20:00,148.27,148.7,148.27,148.53,3058.0,130.7761,131.1554,130.7761,131.0054,3058.0
2022-10-20 10:30:00,148.1,148.57,148.1,148.47,700.0,130.6261,131.0407,130.6261,130.9525,700.0
2022-10-20 10:40:00,148.37,148.65,148.32,148.65,1400.0,130.8643,131.1113,130.8202,131.1113,1400.0
2022-10-20 10:50:00,148.29,148.48,148.29,148.44,300.0,130.7937,130.9613,130.7937,130.926,300.0
2022-10-20 11:00:00,148.74,148.94,148.63,148.68,1942.0,131.1906,131.367,131.0936,131.1377,1942.0
2022-10-20 11:10:00,148.61,148.8,148.56,148.56,1200.0,131.076,131.2436,131.0319,131.0319,1200.0
2022-10-20 11:20:00,148.25,148.62,148.25,148.33,600.0,130.7585,131.0848,130.7585,130.829,600.0
2022-10-20 11:30:00,148.31,148.49,148.04,148.08,750.0,130.8114,130.9701,130.5732,130.6085,750.0
2022-10-20 11:40:00,148.26,148.33,147.73,147.73,1050.0,130.7673,130.829,130.2998,130.2998,1050.0
2022-10-20 11:50:00,147.96,147.96,147.96,147.96,100.0,130.5027,130.5027,130.5027,130.5027,100.0
2022-10-20 12:00:00,147.74,147.74,146.79,147.23,600.0,130.3086,130.3086,129.4707,129.8588,600.0
2022-10-20 12:10:00,147.26,147.46,147.26,147.39,1131.0,129.8853,130.0617,129.8853,129.9999,1131.0
2022-10-20 12:20:00,147.6,147.6,147.44,147.44,2930.0,130.1851,130.1851,130.044,130.044,2930.0
2022-10-20 12:30:00,147.39,147.63,147.39,147.63,1300.0,129.9999,130.2116,129.9999,130.2116,1300.0
2022-10-20 12:40:00,147.8,147.91,147.18,147.3,1000.0,130.3615,130.4586,129.8147,129.9205,1000.0
2022-10-20 12:50:00,147.54,147.69,147.49,147.66,1000.0,130.1322,130.2645,130.0881,130.2381,1000.0
2022-10-20 13:00:00,147.89,147.89,147.79,147.79,300.0,130.4409,130.4409,130.3527,130.3527,300.0
2022-10-20 13:10:00,147.16,147.16,146.29,146.5,17275.0,129.7971,129.7971,129.0297,129.2149,17275.0
2022-10-20 13:20:00,146.46,146.63,146.46,146.63,800.0,129.1796,129.3296,129.1796,129.3296,800.0
2022-10-20 13:30:00,146.76,146.79,146.74,146.74,500.0,129.4443,129.4707,129.4266,129.4266,500.0
2022-10-20 13:40:00,146.29,146.5,146.23,146.23,300.0,129.0297,129.2149,128.9768,128.9768,300.0
2022-10-20 13:50:00,146.01,146.59,145.98,146.59,950.0,128.7827,129.2943,128.7563,129.2943,950.0
2022-10-20 14:00:00,146.5,146.51,146.5,146.51,300.0,129.2149,129.2237,129.2149,129.2237,300.0
2022-10-20 14:10:00,146.25,146.4,146.05,146.05,800.0,128.9944,129.1267,128.818,128.818,800.0
2022-10-20 14:20:00,145.64,145.89,145.64,145.76,1151.0,128.4564,128.6769,128.4564,128.5622,1151.0
2022-10-20 14:30:00,145.62,146.19,145.62,146.04,1071.0,128.4388,128.9415,128.4388,128.8092,1071.0
2022-10-20 14:40:00,146.09,146.09,145.93,146.09,600.0,128.8533,128.8533,128.7122,128.8533,600.0
2022-10-20 14:50:00,145.96,146.23,145.96,146.23,400.0,128.7386,128.9768,128.7386,128.9768,400.0
2022-10-20 15:00:00,146.16,146.72,146.16,146.72,500.0,128.915,129.409,128.915,129.409,500.0
2022-10-20 15:10:00,146.55,146.78,146.55,146.76,500.0,129.259,129.4619,129.259,129.4443,500.0
2022-10-20 15:20:00,146.75,146.87,146.48,146.87,800.0,129.4354,129.5413,129.1973,129.5413,800.0
2022-10-20 15:30:00,146.0,146.33,146.0,146.32,400.0,128.7739,129.065,128.7739,129.0562,400.0
2022-10-20 15:40:00,146.36,146.85,146.31,146.76,1100.0,129.0914,129.5236,129.0473,129.4443,1100.0
2022-10-20 15:50:00,146.82,147.23,146.64,146.64,2600.0,129.4972,129.8588,129.3384,129.3384,2600.0
2022-10-21 09:30:00,147.04,148.0,146.63,148.0,1317.0,129.6912,130.5379,129.3296,130.5379,1317.0
2022-10-21 09:40:00,148.62,149.5,148.3,148.97,2760.0,131.0848,131.861,130.8026,131.3935,2760.0
2022-10-21 09:50:00,148.54,148.54,147.78,148.32,1500.0,131.0142,131.0142,130.3439,130.8202,1500.0
2022-10-21 10:00:00,148.18,149.4,148.18,149.4,1393.0,130.6967,131.7728,130.6967,131.7728,1393.0
2022-10-21 10:10:00,149.31,149.31,148.4,148.4,1650.0,131.6934,131.6934,130.8908,130.8908,1650.0
2022-10-21 10:20:00,148.48,148.9,148.01,148.08,3200.0,130.9613,131.3318,130.5468,130.6085,3200.0
2022-10-21 10:30:00,148.21,148.21,147.39,147.94,2057.0,130.7232,130.7232,129.9999,130.485,2057.0
2022-10-21 10:40:00,148.03,148.59,147.65,148.59,6488.0,130.5644,131.0583,130.2292,131.0583,6488.0
2022-10-21 10:50:00,148.54,148.97,148.46,148.6,2451.0,131.0142,131.3935,130.9437,131.0672,2451.0
2022-10-21 11:00:00,148.56,148.56,147.63,147.63,1135.0,131.0319,131.0319,130.2116,130.2116,1135.0
2022-10-21 11:10:00,148.35,149.0,148.35,149.0,900.0,130.8467,131.42,130.8467,131.42,900.0
2022-10-21 11:20:00,148.67,149.33,148.66,149.2,2000.0,131.1289,131.711,131.1201,131.5964,2000.0
2022-10-21 11:30:00,149.25,149.5,149.2,149.34,750.0,131.6405,131.861,131.5964,131.7198,750.0
2022-10-21 11:40:00,149.06,149.88,149.06,149.76,909.0,131.4729,132.1961,131.4729,132.0903,909.0
2022-10-21 11:50:00,149.87,150.13,149.76,150.03,15021.0,132.1873,132.4166,132.0903,132.3284,15021.0
2022-10-21 12:00:00,150.17,150.5,150.17,150.3,1562.0,132.4519,132.743,132.4519,132.5666,1562.0
2022-10-21 12:10:00,150.22,150.7,150.22,150.56,1800.0,132.496,132.9194,132.496,132.7959,1800.0
2022-10-21 12:20:00,150.47,150.94,150.36,150.73,2529.0,132.7165,133.1311,132.6195,132.9458,2529.0
2022-10-21 12:30:00,150.62,151.02,150.61,151.02,3239.0,132.8488,133.2016,132.84,133.2016,3239.0
2022-10-21 12:40:00,151.1,151.17,150.8,150.8,2340.0,133.2722,133.3339,133.0076,133.0076,2340.0
2022-10-21 12:50:00,150.82,151.21,150.74,150.74,600.0,133.0252,133.3692,132.9547,132.9547,600.0
2022-10-21 13:00:00,150.84,151.1,150.84,151.1,900.0,133.0429,133.2722,133.0429,133.2722,900.0
2022-10-21 13:10:00,151.0,151.0,151.0,151.0,400.0,133.184,133.184,133.184,133.184,400.0
2022-10-21 13:20:00,150.69,150.75,150.56,150.75,411.0,132.9106,132.9635,132.7959,132.9635,411.0
2022-10-21 13:30:00,150.97,151.15,150.87,150.92,825.0,133.1575,133.3163,133.0693,133.1134,825.0
2022-10-21 13:40:00,151.22,151.38,151.06,151.38,800.0,133.378,133.5192,133.2369,133.5192,800.0
2022-10-21 13:50:00,151.6,151.6,151.4,151.51,785.0,133.7132,133.7132,133.5368,133.6338,785.0
2022-10-21 14:00:00,151.19,151.74,151.1,151.69,1143.0,133.3516,133.8367,133.2722,133.7926,1143.0
2022-10-21 14:10:00,151.48,151.59,151.41,151.41,1009.0,133.6074,133.7044,133.5456,133.5456,1009.0
2022-10-21 14:20:00,151.37,151.62,151.37,151.54,546.0,133.5103,133.7308,133.5103,133.6603,546.0
2022-10-21 14:30:00,151.51,151.7,151.51,151.56,1895.0,133.6338,133.8014,133.6338,133.6779,1895.0
2022-10-21 14:40:00,151.6,151.6,151.33,151.38,1062.0,133.7132,133.7132,133.4751,133.5192,1062.0
2022-10-21 14:50:00,151.38,151.59,151.09,151.57,947.0,133.5192,133.7044,133.2634,133.6867,947.0
2022-10-21 15:00:00,151.53,151.73,151.48,151.48,900.0,133.6515,133.8279,133.6074,133.6074,900.0
2022-10-21 15:10:00,151.63,151.83,151.63,151.79,600.0,133.7397,133.9161,133.7397,133.8808,600.0
2022-10-21 15:20:00,151.84,152.02,151.82,152.01,1948.0,133.9249,134.0836,133.9072,134.0748,1948.0
2022-10-21 15:30:00,151.87,151.87,151.31,151.52,2718.0,133.9513,133.9513,133.4574,133.6426,2718.0
2022-10-21 15:40:00,151.61,152.11,151.52,151.93,8363.0,133.722,134.163,133.6426,134.0043,8363.0
2022-10-21 15:50:00,151.97,152.41,151.85,152.36,6700.0,134.0395,134.4276,133.9337,134.3835,6700.0
2022-10-24 09:30:00,150.78,152.72,150.78,152.72,3930.0,132.9899,134.7011,132.9899,134.7011,3930.0
2022-10-24 09:40:00,151.94,153.6,151.59,153.09,2899.0,134.0131,135.4772,133.7044,135.0274,2899.0
2022-10-24 09:50:00,153.1,154.58,152.91,154.48,3584.0,135.0362,136.3416,134.8686,136.2534,3584.0
2022-10-24 10:00:00,154.39,154.39,153.79,153.9,2817.0,136.174,136.174,135.6448,135.7418,2817.0
2022-10-24 10:10:00,154.81,155.0,154.21,154.42,1200.0,136.5445,136.712,136.0153,136.2005,1200.0
2022-10-24 10:20:00,154.6,154.6,153.4,154.33,1156.0,136.3592,136.3592,135.3008,136.1211,1156.0
2022-10-24 10:30:00,154.03,155.73,153.83,155.3,3725.0,135.8565,137.3559,135.6801,136.9766,3725.0
2022-10-24 10:40:00,155.25,155.36,154.2,154.23,5150.0,136.9325,137.0296,136.0064,136.0329,5150.0
2022-10-24 10:50:00,154.28,155.07,154.28,154.95,4200.0,136.077,136.7738,136.077,136.6679,4200.0
2022-10-24 11:00:00,154.84,155.08,154.18,154.18,1507.0,136.5709,136.7826,135.9888,135.9888,1507.0
2022-10-24 11:10:00,154.03,154.42,153.68,153.83,1405.0,135.8565,136.2005,135.5478,135.6801,1405.0
2022-10-24 11:20:00,153.85,153.85,153.11,153.61,4229.0,135.6977,135.6977,135.045,135.486,4229.0
2022-10-24 11:30:00,153.41,153.41,152.84,153.02,1400.0,135.3096,135.3096,134.8069,134.9657,1400.0
2022-10-24 11:40:00,152.99,152.99,152.46,152.46,921.0,134.9392,134.9392,134.4717,134.4717,921.0
2022-10-24 11:50:00,153.08,153.43,153.04,153.26,700.0,135.0186,135.3273,134.9833,135.1773,700.0
2022-10-24 12:00:00,153.17,153.36,153.07,153.32,800.0,135.098,135.2655,135.0098,135.2303,800.0
2022-10-24 12:10:00,153.25,153.25,152.92,152.92,300.0,135.1685,135.1685,134.8775,134.8775,300.0
2022-10-24 12:20:00,152.9,153.22,152.9,153.22,900.0,134.8598,135.1421,134.8598,135.1421,900.0
2022-10-24 12:30:00,153.15,153.15,153.0,153.0,300.0,135.0803,135.0803,134.948,134.948,300.0
2022-10-24 12:40:00,152.99,153.11,152.96,153.06,414.0,134.9392,135.045,134.9127,135.0009,414.0
2022-10-24 12:50:00,153.34,153.34,152.89,152.89,200.0,135.2479,135.2479,134.851,134.851,200.0
2022-10-24 13:00:00,152.77,152.77,152.69,152.73,300.0,134.7452,134.7452,134.6746,134.7099,300.0
2022-10-24 13:10:00,152.65,152.72,152.65,152.71,300.0,134.6393,134.7011,134.6393,134.6922,300.0
2022-10-24 13:20:00,152.47,152.58,152.36,152.58,500.0,134.4805,134.5776,134.3835,134.5776,500.0
2022-10-24 13:30:00,152.42,152.49,152.34,152.48,880.0,134.4364,134.4982,134.3659,134.4894,880.0
2022-10-24 13:40:00,152.54,152.65,152.54,152.65,500.0,134.5423,134.6393,134.5423,134.6393,500.0
2022-10-24 13:50:00,152.69,152.7,152.61,152.61,500.0,134.6746,134.6834,134.604,134.604,500.0
2022-10-24 14:00:00,152.85,152.85,152.63,152.63,700.0,134.8157,134.8157,134.6217,134.6217,700.0
2022-10-24 14:10:00,152.46,152.57,152.45,152.57,400.0,134.4717,134.5687,134.4629,134.5687,400.0
2022-10-24 14:20:00,152.43,152.5,152.37,152.5,500.0,134.4453,134.507,134.3923,134.507,500.0
2022-10-24 14:30:00,152.42,152.42,152.4,152.4,875.0,134.4364,134.4364,134.4188,134.4188,875.0
2022-10-24 14:40:00,152.52,152.6,152.36,152.6,600.0,134.5246,134.5952,134.3835,134.5952,600.0
2022-10-24 14:50:00,152.82,152.95,152.82,152.86,1000.0,134.7893,134.9039,134.7893,134.8245,1000.0
2022-10-24 15:00:00,152.93,152.93,152.85,152.86,500.0,134.8863,134.8863,134.8157,134.8245,500.0
2022-10-24 15:10:00,152.87,153.47,152.87,153.24,600.0,134.8334,135.3626,134.8334,135.1597,600.0
2022-10-24 15:20:00,153.27,153.48,153.17,153.47,1101.0,135.1862,135.3714,135.098,135.3626,1101.0
2022-10-24 15:30:00,153.47,153.47,153.24,153.44,2300.0,135.3626,135.3626,135.1597,135.3361,2300.0
2022-10-24 15:40:00,153.23,153.23,152.76,152.76,1258.0,135.1509,135.1509,134.7363,134.7363,1258.0
2022-10-24 15:50:00,152.78,153.26,152.7,153.24,5387.0,134.754,135.1773,134.6834,135.1597,5387.0
2022-10-25 09:30:00,153.19,153.42,151.93,153.0,3041.0,135.1156,135.3185,134.0043,134.948,3041.0
2022-10-25 09:40:00,152.94,154.08,152.59,154.0,5300.0,134.8951,135.9006,134.5864,135.83,5300.0
2022-10-25 09:50:00,153.91,154.32,153.75,154.15,2237.0,135.7506,136.1123,135.6095,135.9623,2237.0
2022-10-25 10:00:00,153.87,154.33,153.31,153.74,3377.0,135.7154,136.1211,135.2214,135.6007,3377.0
2022-10-25 10:10:00,153.79,154.8,153.77,154.4,1975.0,135.6448,136.5356,135.6272,136.1828,1975.0
2022-10-25 10:20:00,154.4,154.4,153.73,154.17,3706.0,136.1828,136.1828,135.5919,135.98,3706.0
2022-10-25 10:30:00,154.25,154.25,153.51,153.81,2600.0,136.0505,136.0505,135.3978,135.6624,2600.0
2022-10-25 10:40:00,153.88,153.9,153.25,153.25,1600.0,135.7242,135.7418,135.1685,135.1685,1600.0
2022-10-25 10:50:00,153.2,153.5,153.2,153.24,2473.0,135.1244,135.389,135.1244,135.1597,2473.0
2022-10-25 11:00:00,153.01,153.53,153.01,153.51,1900.0,134.9568,135.4155,134.9568,135.3978,1900.0
2022-10-25 11:10:00,153.41,153.53,153.38,153.53,700.0,135.3096,135.4155,135.2832,135.4155,700.0
2022-10-25 11:20:00,153.51,153.52,152.97,152.97,1680.0,135.3978,135.4067,134.9216,134.9216,1680.0
2022-10-25 11:30:00,152.84,152.92,152.82,152.82,1591.0,134.8069,134.8775,134.7893,134.7893,1591.0
2022-10-25 11:40:00,153.07,153.35,153.07,153.28,590.0,135.0098,135.2567,135.0098,135.195,590.0
2022-10-25 11:50:00,153.43,153.62,153.25,153.59,900.0,135.3273,135.4949,135.1685,135.4684,900.0
2022-10-25 12:00:00,153.52,153.55,153.25,153.25,2414.0,135.4067,135.4331,135.1685,135.1685,2414.0
2022-10-25 12:10:00,153.22,153.22,153.22,153.22,100.0,135.1421,135.1421,135.1421,135.1421,100.0
2022-10-25 12:20:00,153.06,153.06,152.43,152.43,600.0,135.0009,135.0009,134.4453,134.4453,600.0
2022-10-25 12:30:00,152.58,152.64,152.58,152.64,200.0,134.5776,134.6305,134.5776,134.6305,200.0
2022-10-25 12:40:00,152.56,152.82,152.56,152.56,300.0,134.5599,134.7893,134.5599,134.5599,300.0
2022-10-25 12:50:00,152.53,152.88,152.53,152.88,300.0,134.5335,134.8422,134.5335,134.8422,300.0
2022-10-25 13:00:00,153.06,153.06,153.06,153.06,200.0,135.0009,135.0009,135.0009,135.0009,200.0
2022-10-25 13:10:00,152.87,152.87,152.67,152.67,400.0,134.8334,134.8334,134.657,134.657,400.0
2022-10-25 13:20:00,152.54,152.63,152.36,152.63,605.0,134.5423,134.6217,134.3835,134.6217,605.0
2022-10-25 13:30:00,152.47,152.47,152.3,152.3,400.0,134.4805,134.4805,134.3306,134.3306,400.0
2022-10-25 13:40:00,152.47,152.55,152.44,152.55,500.0,134.4805,134.5511,134.4541,134.5511,500.0
2022-10-25 13:50:00,152.79,152.79,152.79,152.79,100.0,134.7628,134.7628,134.7628,134.7628,100.0
2022-10-25 14:00:00,152.67,152.72,152.52,152.72,400.0,134.657,134.7011,134.5246,134.7011,400.0
2022-10-25 14:10:00,152.81,152.81,152.51,152.51,615.0,134.7804,134.7804,134.5158,134.5158,615.0
2022-10-25 14:20:00,152.87,152.89,152.87,152.89,300.0,134.8334,134.851,134.8334,134.851,300.0
2022-10-25 14:30:00,152.9,152.92,152.66,152.67,650.0,134.8598,134.8775,134.6481,134.657,650.0
2022-10-25 14:40:00,152.6,152.68,152.6,152.68,200.0,134.5952,134.6658,134.5952,134.6658,200.0
2022-10-25 14:50:00,152.27,152.31,152.21,152.31,300.0,134.3041,134.3394,134.2512,134.3394,300.0
2022-10-25 15:00:00,152.44,152.65,152.44,152.65,500.0,134.4541,134.6393,134.4541,134.6393,500.0
2022-10-25 15:10:00,153.0,153.16,152.99,153.16,501.0,134.948,135.0891,134.9392,135.0891,501.0
2022-10-25 15:20:00,153.26,153.33,153.17,153.33,2431.0,135.1773,135.2391,135.098,135.2391,2431.0
2022-10-25 15:30:00,153.51,153.56,153.47,153.56,1600.0,135.3978,135.4419,135.3626,135.4419,1600.0
2022-10-25 15:40:00,153.54,153.66,153.43,153.43,1750.0,135.4243,135.5301,135.3273,135.3273,1750.0
2022-10-25 15:50:00,153.38,153.55,153.12,153.33,2633.0,135.2832,135.4331,135.0539,135.2391,2633.0
2022-10-26 09:30:00,154.26,155.24,154.03,155.0,2455.0,136.0594,136.9237,135.8565,136.712,2455.0
2022-10-26 09:40:00,155.1,155.1,153.6,154.15,1946.0,136.8002,136.8002,135.4772,135.9623,1946.0
2022-10-26 09:50:00,153.82,154.37,153.82,154.22,600.0,135.6713,136.1564,135.6713,136.0241,600.0
2022-10-26 10:00:00,154.13,155.12,154.13,155.12,2780.0,135.9447,136.8179,135.9447,136.8179,2780.0
2022-10-26 10:10:00,155.19,155.37,155.07,155.33,900.0,136.8796,137.0384,136.7738,137.0031,900.0
2022-10-26 10:20:00,155.21,155.62,155.12,155.5,1405.0,136.8973,137.2589,136.8179,137.153,1405.0
2022-10-26 10:30:00,155.43,156.5,155.43,156.32,1400.0,137.0913,138.0351,137.0913,137.8763,1400.0
2022-10-26 10:40:00,156.46,156.63,156.27,156.48,2544.0,137.9998,138.1497,137.8322,138.0174,2544.0
2022-10-26 10:50:00,156.44,157.05,156.44,156.87,2432.0,137.9821,138.5202,137.9821,138.3614,2432.0
2022-10-26 11:00:00,157.32,157.47,156.95,157.09,1890.0,138.7583,138.8906,138.432,138.5554,1890.0
2022-10-26 11:10:00,157.24,157.5,156.89,156.89,732.0,138.6878,138.9171,138.379,138.379,732.0
2022-10-26 11:20:00,156.65,156.9,156.63,156.85,400.0,138.1674,138.3879,138.1497,138.3438,400.0
2022-10-26 11:30:00,156.93,156.93,156.7,156.75,600.0,138.4143,138.4143,138.2115,138.2556,600.0
2022-10-26 11:40:00,156.64,156.71,156.53,156.71,1100.0,138.1585,138.2203,138.0615,138.2203,1100.0
2022-10-26 11:50:00,157.1,157.1,156.61,156.62,1409.0,138.5643,138.5643,138.1321,138.1409,1409.0
2022-10-26 12:00:00,156.56,156.87,156.54,156.54,4892.0,138.088,138.3614,138.0703,138.0703,4892.0
2022-10-26 12:10:00,156.29,156.47,156.24,156.47,1100.0,137.8498,138.0086,137.8057,138.0086,1100.0
2022-10-26 12:20:00,156.67,156.67,156.09,156.24,700.0,138.185,138.185,137.6734,137.8057,700.0
2022-10-26 12:30:00,156.47,156.57,156.4,156.41,718.0,138.0086,138.0968,137.9469,137.9557,718.0
2022-10-26 12:40:00,156.29,156.34,155.89,155.89,1490.0,137.8498,137.8939,137.497,137.497,1490.0
2022-10-26 12:50:00,155.57,155.63,155.0,155.19,800.0,137.2148,137.2677,136.712,136.8796,800.0
2022-10-26 13:00:00,155.23,155.49,154.95,155.29,800.0,136.9149,137.1442,136.6679,136.9678,800.0
2022-10-26 13:10:00,155.35,155.53,155.26,155.26,500.0,137.0207,137.1795,136.9414,136.9414,500.0
2022-10-26 13:20:00,155.37,155.64,155.13,155.13,668.0,137.0384,137.2765,136.8267,136.8267,668.0
2022-10-26 13:30:00,154.84,154.97,154.63,154.97,1050.0,136.5709,136.6856,136.3857,136.6856,1050.0
2022-10-26 13:40:00,154.79,154.88,154.64,154.88,840.0,136.5268,136.6062,136.3945,136.6062,840.0
2022-10-26 13:50:00,155.06,155.29,155.06,155.24,500.0,136.765,136.9678,136.765,136.9237,500.0
2022-10-26 14:00:00,155.34,155.35,155.32,155.35,450.0,137.0119,137.0207,136.9943,137.0207,450.0
2022-10-26 14:10:00,155.51,155.69,155.44,155.44,1200.0,137.1619,137.3206,137.1001,137.1001,1200.0
2022-10-26 14:20:00,155.36,155.37,155.19,155.34,900.0,137.0296,137.0384,136.8796,137.0119,900.0
2022-10-26 14:30:00,155.33,155.56,155.33,155.51,700.0,137.0031,137.206,137.0031,137.1619,700.0
2022-10-26 14:40:00,155.45,155.45,155.07,155.07,1600.0,137.1089,137.1089,136.7738,136.7738,1600.0
2022-10-26 14:50:00,155.13,155.25,154.82,155.25,2759.0,136.8267,136.9325,136.5533,136.9325,2759.0
2022-10-26 15:00:00,154.96,155.28,154.8,155.28,1521.0,136.6768,136.959,136.5356,136.959,1521.0
2022-10-26 15:10:00,155.34,155.37,155.15,155.36,1200.0,137.0119,137.0384,136.8443,137.0296,1200.0
2022-10-26 15:20:00,155.38,155.41,155.13,155.41,1200.0,137.0472,137.0737,136.8267,137.0737,1200.0
2022-10-26 15:30:00,155.37,155.61,155.36,155.53,1100.0,137.0384,137.2501,137.0296,137.1795,1100.0
2022-10-26 15:40:00,155.64,155.81,155.51,155.75,1230.0,137.2765,137.4265,137.1619,137.3736,1230.0
2022-10-26 15:50:00,155.63,155.75,155.29,155.34,3300.0,137.2677,137.3736,136.9678,137.0119,3300.0
2022-10-27 09:30:00,158.38,158.42,157.05,158.15,2760.0,139.6932,139.7285,138.5202,139.4904,2760.0
2022-10-27 09:40:00,157.88,158.44,157.3,157.3,2100.0,139.2522,139.7462,138.7407,138.7407,2100.0
2022-10-27 09:50:00,157.63,157.63,156.59,156.82,1000.0,139.0317,139.0317,138.1144,138.3173,1000.0
2022-10-27 10:00:00,156.77,157.64,156.75,157.01,3397.0,138.2732,139.0406,138.2556,138.4849,3397.0
2022-10-27 10:10:00,157.05,157.47,157.0,157.0,2174.0,138.5202,138.8906,138.4761,138.4761,2174.0
2022-10-27 10:20:00,157.02,157.62,157.02,157.62,600.0,138.4937,139.0229,138.4937,139.0229,600.0
2022-10-27 10:30:00,157.86,157.86,156.95,157.27,1014.0,139.2346,139.2346,138.432,138.7142,1014.0
2022-10-27 10:40:00,156.95,157.34,156.95,157.34,600.0,138.432,138.776,138.432,138.776,600.0
2022-10-27 10:50:00,157.48,157.72,157.35,157.35,1200.0,138.8994,139.1111,138.7848,138.7848,1200.0
2022-10-27 11:00:00,156.73,157.46,156.73,157.41,400.0,138.2379,138.8818,138.2379,138.8377,400.0
2022-10-27 11:10:00,157.43,157.47,157.0,157.0,836.0,138.8553,138.8906,138.4761,138.4761,836.0
2022-10-27 11:20:00,157.15,157.69,157.15,157.56,711.0,138.6084,139.0847,138.6084,138.97,711.0
2022-10-27 11:30:00,156.56,156.68,156.39,156.39,700.0,138.088,138.1938,137.938,137.938,700.0
2022-10-27 11:40:00,156.18,156.31,155.32,155.32,900.0,137.7528,137.8675,136.9943,136.9943,900.0
2022-10-27 11:50:00,155.58,156.12,155.58,156.12,800.0,137.2236,137.6999,137.2236,137.6999,800.0
2022-10-27 12:00:00,156.22,156.9,156.09,156.9,2876.0,137.7881,138.3879,137.6734,138.3879,2876.0
2022-10-27 12:10:00,156.65,156.65,156.41,156.41,300.0,138.1674,138.1674,137.9557,137.9557,300.0
2022-10-27 12:20:00,156.05,156.2,155.42,155.42,900.0,137.6382,137.7705,137.0825,137.0825,900.0
2022-10-27 12:30:00,155.67,155.79,155.6,155.65,901.0,137.303,137.4088,137.2412,137.2853,901.0
2022-10-27 12:40:00,155.66,155.82,155.55,155.55,1718.0,137.2942,137.4353,137.1971,137.1971,1718.0
2022-10-27 12:50:00,155.59,156.09,155.59,156.09,1306.0,137.2324,137.6734,137.2324,137.6734,1306.0
2022-10-27 13:00:00,155.9,156.1,155.9,156.1,700.0,137.5059,137.6823,137.5059,137.6823,700.0
2022-10-27 13:10:00,155.85,155.87,155.39,155.39,400.0,137.4618,137.4794,137.056,137.056,400.0
2022-10-27 13:20:00,155.53,155.53,155.31,155.34,600.0,137.1795,137.1795,136.9855,137.0119,600.0
2022-10-27 13:30:00,155.27,155.51,155.27,155.51,500.0,136.9502,137.1619,136.9502,137.1619,500.0
2022-10-27 13:40:00,155.51,155.55,155.4,155.51,1200.0,137.1619,137.1971,137.0648,137.1619,1200.0
2022-10-27 13:50:00,155.45,155.59,155.44,155.48,568.0,137.1089,137.2324,137.1001,137.1354,568.0
2022-10-27 14:00:00,155.48,155.48,155.26,155.45,2283.0,137.1354,137.1354,136.9414,137.1089,2283.0
2022-10-27 14:10:00,155.22,155.69,155.22,155.69,1201.0,136.9061,137.3206,136.9061,137.3206,1201.0
2022-10-27 14:20:00,155.52,155.53,155.24,155.26,1399.0,137.1707,137.1795,136.9237,136.9414,1399.0
2022-10-27 14:30:00,155.24,155.32,155.23,155.24,1755.0,136.9237,136.9943,136.9149,136.9237,1755.0
2022-10-27 14:40:00,155.21,155.22,154.89,154.93,3203.0,136.8973,136.9061,136.615,136.6503,3203.0
2022-10-27 14:50:00,154.89,154.93,154.22,154.22,1700.0,136.615,136.6503,136.0241,136.0241,1700.0
2022-10-27 15:00:00,154.26,154.33,154.15,154.16,700.0,136.0594,136.1211,135.9623,135.9711,700.0
2022-10-27 15:10:00,153.6,153.87,153.49,153.87,2831.0,135.4772,135.7154,135.3802,135.7154,2831.0
2022-10-27 15:20:00,153.89,154.03,153.75,153.94,2036.0,135.733,135.8565,135.6095,135.7771,2036.0
2022-10-27 15:30:00,153.85,154.07,153.68,153.74,2900.0,135.6977,135.8918,135.5478,135.6007,2900.0
2022-10-27 15:40:00,153.75,153.9,153.4,153.51,4979.0,135.6095,135.7418,135.3008,135.3978,4979.0
2022-10-27 15:50:00,153.52,153.57,153.03,153.34,15174.0,135.4067,135.4508,134.9745,135.2479,15174.0
2022-10-28 09:30:00,154.62,156.55,154.59,155.96,1368.0,136.3769,138.0792,136.3504,137.5588,1368.0
2022-10-28 09:40:00,155.0,155.04,154.04,154.79,1696.0,136.712,136.7473,135.8653,136.5268,1696.0
2022-10-28 09:50:00,155.26,155.86,154.47,154.47,2005.0,136.9414,137.4706,136.2446,136.2446,2005.0
2022-10-28 10:00:00,154.49,154.75,153.17,153.17,2000.0,136.2622,136.4915,135.098,135.098,2000.0
2022-10-28 10:10:00,152.84,153.05,152.84,153.04,400.0,134.8069,134.9921,134.8069,134.9833,400.0
2022-10-28 10:20:00,152.79,152.8,152.0,152.58,2030.0,134.7628,134.7716,134.066,134.5776,2030.0
2022-10-28 10:30:00,152.48,152.48,150.22,150.22,1200.0,134.4894,134.4894,132.496,132.496,1200.0
2022-10-28 10:40:00,149.94,151.33,149.91,151.33,1235.0,132.2491,133.4751,132.2226,133.4751,1235.0
2022-10-28 10:50:00,151.71,151.98,151.49,151.98,1000.0,133.8102,134.0484,133.6162,134.0484,1000.0
2022-10-28 11:00:00,152.13,152.13,151.04,151.19,2120.0,134.1807,134.1807,133.2193,133.3516,2120.0
2022-10-28 11:10:00,151.65,152.46,151.65,152.45,3485.0,133.7573,134.4717,133.7573,134.4629,3485.0
2022-10-28 11:20:00,152.37,152.37,151.69,151.86,3100.0,134.3923,134.3923,133.7926,133.9425,3100.0
2022-10-28 11:30:00,151.93,151.95,151.55,151.55,8551.0,134.0043,134.0219,133.6691,133.6691,8551.0
2022-10-28 11:40:00,151.69,151.99,151.67,151.99,1243.0,133.7926,134.0572,133.7749,134.0572,1243.0
2022-10-28 11:50:00,152.33,152.71,152.24,152.71,785.0,134.3571,134.6922,134.2777,134.6922,785.0
2022-10-28 12:00:00,152.67,152.7,152.32,152.32,700.0,134.657,134.6834,134.3482,134.3482,700.0
2022-10-28 12:10:00,152.26,152.99,152.26,152.87,550.0,134.2953,134.9392,134.2953,134.8334,550.0
2022-10-28 12:20:00,152.98,153.45,152.92,153.45,1900.0,134.9304,135.3449,134.8775,135.3449,1900.0
2022-10-28 12:30:00,153.44,153.83,153.44,153.68,5284.0,135.3361,135.6801,135.3361,135.5478,5284.0
2022-10-28 12:40:00,153.69,154.14,153.69,154.14,1200.0,135.5566,135.9535,135.5566,135.9535,1200.0
2022-10-28 12:50:00,154.04,154.04,153.77,153.77,600.0,135.8653,135.8653,135.6272,135.6272,600.0
2022-10-28 13:00:00,153.54,153.54,153.54,153.54,300.0,135.4243,135.4243,135.4243,135.4243,300.0
2022-10-28 13:10:00,153.75,153.75,153.5,153.58,700.0,135.6095,135.6095,135.389,135.4596,700.0
2022-10-28 13:20:00,153.44,153.58,153.4,153.58,700.0,135.3361,135.4596,135.3008,135.4596,700.0
2022-10-28 13:30:00,153.47,153.61,153.36,153.61,800.0,135.3626,135.486,135.2655,135.486,800.0
2022-10-28 13:40:00,153.64,153.85,153.48,153.85,900.0,135.5125,135.6977,135.3714,135.6977,900.0
2022-10-28 13:50:00,153.94,154.0,153.86,153.99,950.0,135.7771,135.83,135.7065,135.8212,950.0
2022-10-28 14:00:00,153.87,153.87,153.16,153.31,3213.0,135.7154,135.7154,135.0891,135.2214,3213.0
2022-10-28 14:10:00,153.34,153.48,153.34,153.48,500.0,135.2479,135.3714,135.2479,135.3714,500.0
2022-10-28 14:20:00,153.59,153.62,153.15,153.19,600.0,135.4684,135.4949,135.0803,135.1156,600.0
2022-10-28 14:30:00,153.32,153.83,153.32,153.72,1401.0,135.2303,135.6801,135.2303,135.5831,1401.0
2022-10-28 14:40:00,153.73,153.73,153.65,153.72,900.0,135.5919,135.5919,135.5213,135.5831,900.0
2022-10-28 14:50:00,153.68,153.9,153.68,153.86,1800.0,135.5478,135.7418,135.5478,135.7065,1800.0
2022-10-28 15:00:00,153.76,153.79,153.59,153.61,500.0,135.6183,135.6448,135.4684,135.486,500.0
2022-10-28 15:10:00,153.48,153.54,153.06,153.06,1600.0,135.3714,135.4243,135.0009,135.0009,1600.0
2022-10-28 15:20:00,152.96,153.33,152.84,153.33,2336.0,134.9127,135.2391,134.8069,135.2391,2336.0
2022-10-28 15:30:00,153.17,153.63,153.12,153.63,3000.0,135.098,135.5037,135.0539,135.5037,3000.0
2022-10-28 15:40:00,153.65,153.83,153.64,153.77,2808.0,135.5213,135.6801,135.5125,135.6272,2808.0
2022-10-28 15:50:00,153.76,154.06,153.68,153.95,5530.0,135.6183,135.8829,135.5478,135.7859,5530.0
2022-10-31 09:30:00,151.82,153.79,151.82,153.48,1000.0,133.9072,135.6448,133.9072,135.3714,1000.0
2022-10-31 09:40:00,153.77,155.47,153.77,155.01,800.0,135.6272,137.1266,135.6272,136.7209,800.0
2022-10-31 09:50:00,155.35,155.84,155.17,155.17,1700.0,137.0207,137.4529,136.862,136.862,1700.0
2022-10-31 10:00:00,155.51,156.0,155.51,155.61,1600.0,137.1619,137.5941,137.1619,137.2501,1600.0
2022-10-31 10:10:00,155.72,156.85,155.72,156.85,1377.0,137.3471,138.3438,137.3471,138.3438,1377.0
2022-10-31 10:20:00,157.43,157.54,157.02,157.03,1100.0,138.8553,138.9524,138.4937,138.5025,1100.0
2022-10-31 10:30:00,157.35,157.72,157.03,157.72,1100.0,138.7848,139.1111,138.5025,139.1111,1100.0
2022-10-31 10:40:00,157.84,158.63,157.84,158.5,1477.0,139.217,139.9137,139.217,139.7991,1477.0
2022-10-31 10:50:00,158.77,158.77,157.95,157.99,1582.0,140.0372,140.0372,139.314,139.3493,1582.0
2022-10-31 11:00:00,157.95,158.13,157.67,158.13,1848.0,139.314,139.4727,139.067,139.4727,1848.0
2022-10-31 11:10:00,158.06,158.36,157.93,158.15,2733.0,139.411,139.6756,139.2963,139.4904,2733.0
2022-10-31 11:20:00,158.35,158.74,158.35,158.43,437.0,139.6668,140.0108,139.6668,139.7373,437.0
2022-10-31 11:30:00,157.95,158.03,157.67,157.83,1320.0,139.314,139.3845,139.067,139.2081,1320.0
2022-10-31 11:40:00,157.93,158.35,157.84,158.35,2135.0,139.2963,139.6668,139.217,139.6668,2135.0
2022-10-31 11:50:00,158.16,158.19,156.65,156.75,1836.0,139.4992,139.5257,138.1674,138.2556,1836.0
2022-10-31 12:00:00,156.41,156.76,155.75,155.75,3630.0,137.9557,138.2644,137.3736,137.3736,3630.0
2022-10-31 12:10:00,155.59,156.48,155.59,156.48,696.0,137.2324,138.0174,137.2324,138.0174,696.0
2022-10-31 12:20:00,156.25,156.25,155.42,155.96,1100.0,137.8146,137.8146,137.0825,137.5588,1100.0
2022-10-31 12:30:00,155.72,155.72,155.08,155.16,500.0,137.3471,137.3471,136.7826,136.8532,500.0
2022-10-31 12:40:00,155.29,155.41,155.29,155.41,777.0,136.9678,137.0737,136.9678,137.0737,777.0
2022-10-31 12:50:00,155.69,155.81,155.57,155.57,899.0,137.3206,137.4265,137.2148,137.2148,899.0
2022-10-31 13:00:00,155.92,155.92,155.83,155.85,621.0,137.5235,137.5235,137.4441,137.4618,621.0
2022-10-31 13:10:00,156.0,156.01,155.81,156.01,1060.0,137.5941,137.6029,137.4265,137.6029,1060.0
2022-10-31 13:20:00,155.96,156.1,155.96,156.09,600.0,137.5588,137.6823,137.5588,137.6734,600.0
2022-10-31 13:30:00,156.1,156.39,156.08,156.36,715.0,137.6823,137.938,137.6646,137.9116,715.0
2022-10-31 13:40:00,156.38,156.53,156.38,156.53,506.0,137.9292,138.0615,137.9292,138.0615,506.0
2022-10-31 13:50:00,156.42,156.47,156.24,156.47,2355.0,137.9645,138.0086,137.8057,138.0086,2355.0
2022-10-31 14:00:00,156.52,156.69,156.39,156.39,500.0,138.0527,138.2026,137.938,137.938,500.0
2022-10-31 14:10:00,156.41,156.84,156.39,156.84,805.0,137.9557,138.3349,137.938,138.3349,805.0
2022-10-31 14:20:00,156.93,157.07,156.93,156.95,838.0,138.4143,138.5378,138.4143,138.432,838.0
2022-10-31 14:30:00,156.85,157.19,156.82,157.19,1775.0,138.3438,138.6436,138.3173,138.6436,1775.0
2022-10-31 14:40:00,157.32,157.5,157.22,157.3,1026.0,138.7583,138.9171,138.6701,138.7407,1026.0
2022-10-31 14:50:00,157.29,157.29,157.04,157.11,1500.0,138.7319,138.7319,138.5113,138.5731,1500.0
2022-10-31 15:00:00,156.91,157.16,156.91,157.0,3155.0,138.3967,138.6172,138.3967,138.4761,3155.0
2022-10-31 15:10:00,157.12,157.25,157.12,157.15,2302.0,138.5819,138.6966,138.5819,138.6084,2302.0
2022-10-31 15:20:00,157.18,157.45,157.05,157.38,3000.0,138.6348,138.873,138.5202,138.8112,3000.0
2022-10-31 15:30:00,157.37,157.57,157.33,157.53,2839.0,138.8024,138.9788,138.7671,138.9435,2839.0
2022-10-31 15:40:00,157.61,157.81,157.61,157.81,2100.0,139.0141,139.1905,139.0141,139.1905,2100.0
2022-10-31 15:50:00,157.63,157.63,156.86,157.11,12299.0,139.0317,139.0317,138.3526,138.5731,12299.0
2022-11-01 09:30:00,159.77,160.1,159.0,159.61,2480.0,140.9192,141.2103,140.2401,140.7781,2480.0
2022-11-01 09:40:00,159.59,159.63,158.48,158.55,3441.0,140.7605,140.7958,139.7814,139.8432,3441.0
2022-11-01 09:50:00,158.89,159.82,158.89,159.82,2156.0,140.1431,140.9633,140.1431,140.9633,2156.0
2022-11-01 10:00:00,159.87,159.96,158.79,159.06,1400.0,141.0074,141.0868,140.0549,140.293,1400.0
2022-11-01 10:10:00,159.25,159.52,159.09,159.43,1001.0,140.4606,140.6987,140.3195,140.6194,1001.0
2022-11-01 10:20:00,159.11,159.92,159.11,159.28,8370.0,140.3371,141.0515,140.3371,140.4871,8370.0
2022-11-01 10:30:00,159.15,159.46,158.55,158.55,2521.0,140.3724,140.6458,139.8432,139.8432,2521.0
2022-11-01 10:40:00,158.5,158.63,157.97,158.63,3253.0,139.7991,139.9137,139.3316,139.9137,3253.0
2022-11-01 10:50:00,158.52,158.52,157.65,157.65,5708.0,139.8167,139.8167,139.0494,139.0494,5708.0
2022-11-01 11:00:00,157.71,157.96,157.6,157.78,1100.0,139.1023,139.3228,139.0053,139.164,1100.0
2022-11-01 11:10:00,158.01,158.5,158.01,158.45,1300.0,139.3669,139.7991,139.3669,139.755,1300.0
2022-11-01 11:20:00,158.38,159.0,158.38,159.0,863.0,139.6932,140.2401,139.6932,140.2401,863.0
2022-11-01 11:30:00,159.29,159.33,158.57,158.65,1620.0,140.4959,140.5312,139.8608,139.9314,1620.0
2022-11-01 11:40:00,158.67,158.9,158.63,158.9,810.0,139.949,140.1519,139.9137,140.1519,810.0
2022-11-01 11:50:00,158.94,158.94,158.94,158.94,200.0,140.1872,140.1872,140.1872,140.1872,200.0
2022-11-01 12:00:00,159.1,159.27,159.1,159.1,411.0,140.3283,140.4782,140.3283,140.3283,411.0
2022-11-01 12:10:00,159.04,159.04,158.9,158.94,500.0,140.2754,140.2754,140.1519,140.1872,500.0
2022-11-01 12:20:00,159.13,159.41,159.13,159.18,973.0,140.3548,140.6017,140.3548,140.3989,973.0
2022-11-01 12:30:00,159.39,159.75,159.32,159.75,1047.0,140.5841,140.9016,140.5223,140.9016,1047.0
2022-11-01 12:40:00,159.77,159.77,159.35,159.55,1093.0,140.9192,140.9192,140.5488,140.7252,1093.0
2022-11-01 12:50:00,159.41,159.41,158.54,158.69,1034.0,140.6017,140.6017,139.8344,139.9667,1034.0
2022-11-01 13:00:00,158.8,158.8,158.63,158.63,412.0,140.0637,140.0637,139.9137,139.9137,412.0
2022-11-01 13:10:00,158.46,158.96,158.46,158.84,2300.0,139.7638,140.2048,139.7638,140.099,2300.0
2022-11-01 13:20:00,158.87,159.03,158.86,158.86,800.0,140.1254,140.2666,140.1166,140.1166,800.0
2022-11-01 13:30:00,158.72,158.89,158.72,158.89,753.0,139.9931,140.1431,139.9931,140.1431,753.0
2022-11-01 13:40:00,158.72,158.96,158.67,158.78,797.0,139.9931,140.2048,139.949,140.0461,797.0
2022-11-01 13:50:00,158.59,158.78,158.59,158.68,819.0,139.8785,140.0461,139.8785,139.9578,819.0
2022-11-01 14:00:00,158.81,158.81,158.69,158.7,1000.0,140.0725,140.0725,139.9667,139.9755,1000.0
2022-11-01 14:10:00,158.67,158.67,158.35,158.35,915.0,139.949,139.949,139.6668,139.6668,915.0
2022-11-01 14:20:00,158.43,158.6,158.3,158.6,300.0,139.7373,139.8873,139.6227,139.8873,300.0
2022-11-01 14:30:00,158.63,158.72,158.63,158.72,500.0,139.9137,139.9931,139.9137,139.9931,500.0
2022-11-01 14:40:00,158.66,158.67,158.34,158.4,1227.0,139.9402,139.949,139.658,139.7109,1227.0
2022-11-01 14:50:00,158.41,158.93,158.41,158.93,400.0,139.7197,140.1784,139.7197,140.1784,400.0
2022-11-01 15:00:00,159.02,159.13,159.0,159.13,1137.0,140.2577,140.3548,140.2401,140.3548,1137.0
2022-11-01 15:10:00,158.95,158.95,158.71,158.79,1431.0,140.196,140.196,139.9843,140.0549,1431.0
2022-11-01 15:20:00,158.65,158.65,158.39,158.45,727.0,139.9314,139.9314,139.7021,139.755,727.0
2022-11-01 15:30:00,158.37,158.64,158.26,158.47,1300.0,139.6844,139.9226,139.5874,139.7726,1300.0
2022-11-01 15:40:00,158.36,158.69,158.33,158.69,3515.0,139.6756,139.9667,139.6491,139.9667,3515.0
2022-11-01 15:50:00,158.77,158.92,158.63,158.68,5930.0,140.0372,140.1695,139.9137,139.9578,5930.0
2022-11-02 09:30:00,157.51,157.51,156.81,156.82,700.0,138.9259,138.9259,138.3085,138.3173,700.0
2022-11-02 09:40:00,156.5,156.82,156.18,156.82,700.0,138.0351,138.3173,137.7528,138.3173,700.0
2022-11-02 09:50:00,156.27,156.27,155.07,155.07,1455.0,137.8322,137.8322,136.7738,136.7738,1455.0
2022-11-02 10:00:00,155.25,155.25,153.87,153.88,2813.0,136.9325,136.9325,135.7154,135.7242,2813.0
2022-11-02 10:10:00,153.86,154.59,153.78,154.51,2193.0,135.7065,136.3504,135.636,136.2799,2193.0
2022-11-02 10:20:00,154.87,155.41,154.7,154.7,1400.0,136.5974,137.0737,136.4474,136.4474,1400.0
2022-11-02 10:30:00,154.51,155.1,154.51,154.55,801.0,136.2799,136.8002,136.2799,136.3151,801.0
2022-11-02 10:40:00,154.62,155.5,154.34,155.5,1637.0,136.3769,137.153,136.1299,137.153,1637.0
2022-11-02 10:50:00,155.4,155.47,155.15,155.42,2263.0,137.0648,137.1266,136.8443,137.0825,2263.0
2022-11-02 11:00:00,155.72,155.87,155.69,155.72,1635.0,137.3471,137.4794,137.3206,137.3471,1635.0
2022-11-02 11:10:00,155.97,156.61,155.95,156.46,1900.0,137.5676,138.1321,137.55,137.9998,1900.0
2022-11-02 11:20:00,156.8,156.83,156.5,156.5,900.0,138.2997,138.3261,138.0351,138.0351,900.0
2022-11-02 11:30:00,156.43,157.33,156.43,157.33,1076.0,137.9733,138.7671,137.9733,138.7671,1076.0
2022-11-02 11:40:00,157.21,157.33,156.92,156.92,931.0,138.6613,138.7671,138.4055,138.4055,931.0
2022-11-02 11:50:00,156.96,157.33,156.96,157.33,600.0,138.4408,138.7671,138.4408,138.7671,600.0
2022-11-02 12:00:00,157.36,157.36,156.81,156.81,1000.0,138.7936,138.7936,138.3085,138.3085,1000.0
2022-11-02 12:10:00,156.46,156.46,156.05,156.05,1391.0,137.9998,137.9998,137.6382,137.6382,1391.0
2022-11-02 12:20:00,156.11,156.15,156.11,156.15,800.0,137.6911,137.7264,137.6911,137.7264,800.0
2022-11-02 12:30:00,156.44,156.45,156.12,156.12,434.0,137.9821,137.991,137.6999,137.6999,434.0
2022-11-02 12:40:00,156.07,156.33,156.07,156.19,300.0,137.6558,137.8851,137.6558,137.7616,300.0
2022-11-02 12:50:00,156.14,156.18,155.99,155.99,1300.0,137.7175,137.7528,137.5852,137.5852,1300.0
2022-11-02 13:00:00,156.1,156.19,155.66,155.74,1200.0,137.6823,137.7616,137.2942,137.3647,1200.0
2022-11-02 13:10:00,155.83,155.97,155.59,155.59,1800.0,137.4441,137.5676,137.2324,137.2324,1800.0
2022-11-02 13:20:00,155.59,155.65,155.15,155.18,1617.0,137.2324,137.2853,136.8443,136.8708,1617.0
2022-11-02 13:30:00,155.29,155.39,155.24,155.39,500.0,136.9678,137.056,136.9237,137.056,500.0
2022-11-02 13:40:00,155.61,156.15,155.61,156.15,300.0,137.2501,137.7264,137.2501,137.7264,300.0
2022-11-02 13:50:00,156.43,156.43,156.37,156.43,300.0,137.9733,137.9733,137.9204,137.9733,300.0
2022-11-02 14:00:00,156.52,157.86,156.52,157.21,1306.0,138.0527,139.2346,138.0527,138.6613,1306.0
2022-11-02 14:10:00,157.52,157.86,157.28,157.28,868.0,138.9347,139.2346,138.723,138.723,868.0
2022-11-02 14:20:00,157.13,157.59,157.13,157.59,490.0,138.5907,138.9965,138.5907,138.9965,490.0
2022-11-02 14:30:00,157.99,158.2,156.34,156.46,2097.0,139.3493,139.5345,137.8939,137.9998,2097.0
2022-11-02 14:40:00,156.65,157.45,156.5,156.79,1800.0,138.1674,138.873,138.0351,138.2908,1800.0
2022-11-02 14:50:00,155.97,155.97,154.69,155.38,1700.0,137.5676,137.5676,136.4386,137.0472,1700.0
2022-11-02 15:00:00,155.66,156.04,155.66,156.04,400.0,137.2942,137.6293,137.2942,137.6293,400.0
2022-11-02 15:10:00,155.9,155.9,155.64,155.64,216.0,137.5059,137.5059,137.2765,137.2765,216.0
2022-11-02 15:20:00,154.81,154.81,153.68,153.91,1642.0,136.5445,136.5445,135.5478,135.7506,1642.0
2022-11-02 15:30:00,153.95,154.53,153.91,154.53,1900.0,135.7859,136.2975,135.7506,136.2975,1900.0
2022-11-02 15:40:00,154.42,155.03,154.3,154.66,3659.0,136.2005,136.7385,136.0946,136.4122,3659.0
2022-11-02 15:50:00,154.87,155.23,154.51,154.8,12075.0,136.5974,136.9149,136.2799,136.5356,12075.0
2022-11-03 09:30:00,154.23,156.53,153.97,156.53,16353.0,136.0329,138.0615,135.8036,138.0615,16353.0
2022-11-03 09:40:00,156.99,158.25,156.99,157.23,2154.0,138.4672,139.5786,138.4672,138.6789,2154.0
2022-11-03 09:50:00,156.97,156.97,155.61,155.65,600.0,138.4496,138.4496,137.2501,137.2853,600.0
2022-11-03 10:00:00,155.57,155.6,154.68,155.02,1910.0,137.2148,137.2412,136.4298,136.7297,1910.0
2022-11-03 10:10:00,154.82,155.79,154.5,155.79,1700.0,136.5533,137.4088,136.271,137.4088,1700.0
2022-11-03 10:20:00,155.28,156.08,155.08,155.78,800.0,136.959,137.6646,136.7826,137.4,800.0
2022-11-03 10:30:00,156.08,157.11,156.08,156.72,1000.0,137.6646,138.5731,137.6646,138.2291,1000.0
2022-11-03 10:40:00,156.75,157.38,156.75,157.14,1347.0,138.2556,138.8112,138.2556,138.5995,1347.0
2022-11-03 10:50:00,157.31,158.59,157.22,158.59,2811.0,138.7495,139.8785,138.6701,139.8785,2811.0
2022-11-03 11:00:00,158.83,158.83,158.23,158.54,1195.0,140.0902,140.0902,139.5609,139.8344,1195.0
2022-11-03 11:10:00,158.65,158.73,158.05,158.16,800.0,139.9314,140.0019,139.4022,139.4992,800.0
2022-11-03 11:20:00,158.76,159.27,158.72,158.91,1310.0,140.0284,140.4782,139.9931,140.1607,1310.0
2022-11-03 11:30:00,158.83,159.06,158.72,159.03,2400.0,140.0902,140.293,139.9931,140.2666,2400.0
2022-11-03 11:40:00,159.16,159.32,159.01,159.2,1300.0,140.3812,140.5223,140.2489,140.4165,1300.0
2022-11-03 11:50:00,159.18,159.18,158.9,159.03,2654.0,140.3989,140.3989,140.1519,140.2666,2654.0
2022-11-03 12:00:00,159.16,160.0,159.16,159.45,3528.0,140.3812,141.1221,140.3812,140.637,3528.0
2022-11-03 12:10:00,159.95,160.47,159.95,160.47,500.0,141.078,141.5367,141.078,141.5367,500.0
2022-11-03 12:20:00,160.34,160.67,160.27,160.67,500.0,141.422,141.7131,141.3603,141.7131,500.0
2022-11-03 12:30:00,160.72,160.72,159.99,160.09,1000.0,141.7572,141.7572,141.1133,141.2015,1000.0
2022-11-03 12:40:00,159.92,159.92,159.21,159.72,5556.0,141.0515,141.0515,140.4253,140.8751,5556.0
2022-11-03 12:50:00,160.38,160.55,160.17,160.35,2000.0,141.4573,141.6072,141.272,141.4308,2000.0
2022-11-03 13:00:00,160.21,160.4,159.91,160.18,2191.0,141.3073,141.4749,141.0427,141.2809,2191.0
2022-11-03 13:10:00,160.0,160.18,159.99,160.05,1096.0,141.1221,141.2809,141.1133,141.1662,1096.0
2022-11-03 13:20:00,160.01,160.01,159.78,159.78,715.0,141.1309,141.1309,140.9281,140.9281,715.0
2022-11-03 13:30:00,159.59,159.59,159.26,159.54,1100.0,140.7605,140.7605,140.4694,140.7164,1100.0
2022-11-03 13:40:00,159.46,159.46,159.34,159.38,750.0,140.6458,140.6458,140.54,140.5753,750.0
2022-11-03 13:50:00,159.34,159.34,159.16,159.16,700.0,140.54,140.54,140.3812,140.3812,700.0
2022-11-03 14:00:00,159.19,159.19,158.92,158.92,400.0,140.4077,140.4077,140.1695,140.1695,400.0
2022-11-03 14:10:00,158.96,158.99,158.68,158.68,800.0,140.2048,140.2313,139.9578,139.9578,800.0
2022-11-03 14:20:00,159.25,159.25,159.2,159.2,200.0,140.4606,140.4606,140.4165,140.4165,200.0
2022-11-03 14:30:00,158.87,158.93,158.53,158.53,900.0,140.1254,140.1784,139.8255,139.8255,900.0
2022-11-03 14:40:00,158.58,158.8,158.58,158.8,800.0,139.8696,140.0637,139.8696,140.0637,800.0
2022-11-03 14:50:00,158.81,159.18,158.81,159.18,600.0,140.0725,140.3989,140.0725,140.3989,600.0
2022-11-03 15:00:00,159.21,159.39,159.19,159.19,837.0,140.4253,140.5841,140.4077,140.4077,837.0
2022-11-03 15:10:00,159.41,159.41,159.09,159.09,900.0,140.6017,140.6017,140.3195,140.3195,900.0
2022-11-03 15:20:00,159.05,159.12,158.83,159.05,2110.0,140.2842,140.3459,140.0902,140.2842,2110.0
2022-11-03 15:30:00,158.98,159.12,158.98,159.02,653.0,140.2225,140.3459,140.2225,140.2577,653.0
2022-11-03 15:40:00,158.98,159.04,158.43,158.52,1960.0,140.2225,140.2754,139.7373,139.8167,1960.0
2022-11-03 15:50:00,158.61,158.83,158.48,158.67,6738.0,139.8961,140.0902,139.7814,139.949,6738.0
2022-11-04 09:30:00,162.48,162.64,161.2,161.2,4624.0,143.3095,143.4506,142.1805,142.1805,4624.0
2022-11-04 09:40:00,161.0,161.0,160.0,160.0,2873.0,142.0041,142.0041,141.1221,141.1221,2873.0
2022-11-04 09:50:00,160.35,162.33,160.14,162.0,3793.0,141.4308,143.1772,141.2456,142.8861,3793.0
2022-11-04 10:00:00,161.31,162.02,161.19,161.54,3677.0,142.2775,142.9038,142.1717,142.4804,3677.0
2022-11-04 10:10:00,161.91,162.02,161.39,161.56,1894.0,142.8068,142.9038,142.3481,142.498,1894.0
2022-11-04 10:20:00,160.81,161.9,160.81,161.9,700.0,141.8365,142.7979,141.8365,142.7979,700.0
2022-11-04 10:30:00,162.06,162.31,161.6,161.95,2671.0,142.9391,143.1596,142.5333,142.842,2671.0
2022-11-04 10:40:00,161.58,161.72,161.2,161.61,1800.0,142.5157,142.6392,142.1805,142.5421,1800.0
2022-11-04 10:50:00,161.63,161.63,161.39,161.39,600.0,142.5598,142.5598,142.3481,142.3481,600.0
2022-11-04 11:00:00,161.57,161.78,161.42,161.42,1551.0,142.5069,142.6921,142.3746,142.3746,1551.0
2022-11-04 11:10:00,161.25,161.41,160.82,160.82,1439.0,142.2246,142.3657,141.8454,141.8454,1439.0
2022-11-04 11:20:00,161.04,161.3,160.5,160.5,1700.0,142.0394,142.2687,141.5631,141.5631,1700.0
2022-11-04 11:30:00,160.62,160.62,159.5,159.5,2483.0,141.669,141.669,140.6811,140.6811,2483.0
2022-11-04 11:40:00,159.74,160.12,159.6,159.68,1600.0,140.8928,141.2279,140.7693,140.8399,1600.0
2022-11-04 11:50:00,159.68,159.68,158.25,158.42,3782.0,140.8399,140.8399,139.5786,139.7285,3782.0
2022-11-04 12:00:00,158.42,158.59,157.77,158.24,4487.0,139.7285,139.8785,139.1552,139.5698,4487.0
2022-11-04 12:10:00,158.6,158.6,158.2,158.24,2100.0,139.8873,139.8873,139.5345,139.5698,2100.0
2022-11-04 12:20:00,158.62,158.62,158.4,158.5,400.0,139.9049,139.9049,139.7109,139.7991,400.0
2022-11-04 12:30:00,158.62,159.16,158.62,158.8,700.0,139.9049,140.3812,139.9049,140.0637,700.0
2022-11-04 12:40:00,158.47,158.47,158.04,158.2,2830.0,139.7726,139.7726,139.3934,139.5345,2830.0
2022-11-04 12:50:00,158.2,158.88,158.2,158.82,1000.0,139.5345,140.1343,139.5345,140.0813,1000.0
2022-11-04 13:00:00,158.73,159.33,158.73,159.14,1192.0,140.0019,140.5312,140.0019,140.3636,1192.0
2022-11-04 13:10:00,158.6,159.19,158.6,159.19,1011.0,139.8873,140.4077,139.8873,140.4077,1011.0
2022-11-04 13:20:00,159.43,159.74,159.43,159.74,800.0,140.6194,140.8928,140.6194,140.8928,800.0
2022-11-04 13:30:00,159.85,159.85,159.36,159.62,1125.0,140.9898,140.9898,140.5576,140.7869,1125.0
2022-11-04 13:40:00,159.57,159.75,159.25,159.26,1100.0,140.7428,140.9016,140.4606,140.4694,1100.0
2022-11-04 13:50:00,159.58,159.58,159.24,159.24,200.0,140.7517,140.7517,140.4518,140.4518,200.0
2022-11-04 14:00:00,158.98,158.98,158.44,158.45,810.0,140.2225,140.2225,139.7462,139.755,810.0
2022-11-04 14:10:00,158.83,158.94,158.83,158.94,400.0,140.0902,140.1872,140.0902,140.1872,400.0
2022-11-04 14:20:00,159.19,159.58,159.16,159.58,700.0,140.4077,140.7517,140.3812,140.7517,700.0
2022-11-04 14:30:00,159.58,159.9,159.58,159.79,450.0,140.7517,141.0339,140.7517,140.9369,450.0
2022-11-04 14:40:00,159.85,160.24,159.85,160.15,1034.0,140.9898,141.3338,140.9898,141.2544,1034.0
2022-11-04 14:50:00,160.31,160.33,159.87,160.01,7270.0,141.3955,141.4132,141.0074,141.1309,7270.0
2022-11-04 15:00:00,160.06,160.68,160.04,160.57,2001.0,141.175,141.7219,141.1574,141.6249,2001.0
2022-11-04 15:10:00,160.64,160.66,160.45,160.51,700.0,141.6866,141.7042,141.519,141.5719,700.0
2022-11-04 15:20:00,160.5,160.75,160.25,160.69,2515.0,141.5631,141.7836,141.3426,141.7307,2515.0
2022-11-04 15:30:00,160.8,161.05,160.58,160.83,2841.0,141.8277,142.0482,141.6337,141.8542,2841.0
2022-11-04 15:40:00,160.94,161.45,160.85,161.17,3200.0,141.9512,142.401,141.8718,142.1541,3200.0
2022-11-04 15:50:00,161.23,161.37,160.91,161.37,7894.0,142.207,142.3305,141.9247,142.3305,7894.0
2022-11-07 09:30:00,162.7,163.61,162.7,163.53,3391.0,143.5035,144.3062,143.5035,144.2356,3391.0
2022-11-07 09:40:00,163.97,164.07,163.15,163.16,2250.0,144.6237,144.7119,143.9004,143.9093,2250.0
2022-11-07 09:50:00,163.25,163.26,161.6,161.73,2491.0,143.9886,143.9975,142.5333,142.648,2491.0
2022-11-07 10:00:00,162.29,162.97,162.29,162.97,2516.0,143.1419,143.7417,143.1419,143.7417,2516.0
2022-11-07 10:10:00,162.97,163.51,162.85,163.31,2437.0,143.7417,144.218,143.6358,144.0416,2437.0
2022-11-07 10:20:00,163.31,163.66,163.17,163.64,1856.0,144.0416,144.3503,143.9181,144.3326,1856.0
2022-11-07 10:30:00,163.85,164.53,163.7,163.7,2429.0,144.5179,145.1176,144.3856,144.3856,2429.0
2022-11-07 10:40:00,163.67,163.85,163.67,163.68,1205.0,144.3591,144.5179,144.3591,144.3679,1205.0
2022-11-07 10:50:00,163.79,164.77,163.79,164.07,1699.0,144.4649,145.3293,144.4649,144.7119,1699.0
2022-11-07 11:00:00,164.25,164.63,164.22,164.63,3967.0,144.8707,145.2058,144.8442,145.2058,3967.0
2022-11-07 11:10:00,164.51,164.52,164.04,164.43,4900.0,145.1,145.1088,144.6854,145.0294,4900.0
2022-11-07 11:20:00,164.34,165.07,164.28,165.04,6360.0,144.95,145.5939,144.8971,145.5675,6360.0
2022-11-07 11:30:00,165.09,165.61,165.09,165.1,9389.0,145.6116,146.0702,145.6116,145.6204,9389.0
2022-11-07 11:40:00,165.03,165.03,164.15,164.15,2200.0,145.5586,145.5586,144.7825,144.7825,2200.0
2022-11-07 11:50:00,164.05,164.27,163.89,164.22,2340.0,144.6943,144.8883,144.5531,144.8442,2340.0
2022-11-07 12:00:00,164.15,164.67,163.86,164.67,1850.0,144.7825,145.2411,144.5267,145.2411,1850.0
2022-11-07 12:10:00,164.7,164.83,164.7,164.83,800.0,145.2676,145.3822,145.2676,145.3822,800.0
2022-11-07 12:20:00,164.78,164.94,164.62,164.94,1000.0,145.3381,145.4793,145.197,145.4793,1000.0
2022-11-07 12:30:00,164.67,164.73,164.54,164.54,640.0,145.2411,145.294,145.1264,145.1264,640.0
2022-11-07 12:40:00,164.19,164.32,164.04,164.12,3615.0,144.8177,144.9324,144.6854,144.756,3615.0
2022-11-07 12:50:00,163.91,164.04,163.84,163.99,1046.0,144.5708,144.6854,144.509,144.6413,1046.0
2022-11-07 13:00:00,164.05,164.33,164.05,164.33,1747.0,144.6943,144.9412,144.6943,144.9412,1747.0
2022-11-07 13:10:00,164.6,164.61,164.46,164.54,946.0,145.1794,145.1882,145.0559,145.1264,946.0
2022-11-07 13:20:00,164.44,164.53,164.26,164.29,828.0,145.0382,145.1176,144.8795,144.9059,828.0
2022-11-07 13:30:00,164.3,164.46,163.97,164.02,1314.0,144.9148,145.0559,144.6237,144.6678,1314.0
2022-11-07 13:40:00,163.95,164.22,163.86,164.22,500.0,144.6061,144.8442,144.5267,144.8442,500.0
2022-11-07 13:50:00,164.16,164.37,164.14,164.37,924.0,144.7913,144.9765,144.7736,144.9765,924.0
2022-11-07 14:00:00,164.5,164.53,164.21,164.27,2440.0,145.0912,145.1176,144.8354,144.8883,2440.0
2022-11-07 14:10:00,164.29,164.4,164.22,164.36,3059.0,144.9059,145.003,144.8442,144.9677,3059.0
2022-11-07 14:20:00,164.31,164.55,164.31,164.44,1100.0,144.9236,145.1353,144.9236,145.0382,1100.0
2022-11-07 14:30:00,164.38,164.41,164.24,164.25,1335.0,144.9853,145.0118,144.8618,144.8707,1335.0
2022-11-07 14:40:00,164.0,164.2,163.76,164.13,1542.0,144.6502,144.8266,144.4385,144.7648,1542.0
2022-11-07 14:50:00,163.98,163.98,163.76,163.79,1800.0,144.6325,144.6325,144.4385,144.4649,1800.0
2022-11-07 15:00:00,163.82,164.12,163.79,163.89,1785.0,144.4914,144.756,144.4649,144.5531,1785.0
2022-11-07 15:10:00,164.03,164.04,163.77,163.97,1931.0,144.6766,144.6854,144.4473,144.6237,1931.0
2022-11-07 15:20:00,163.91,164.05,163.84,163.97,1878.0,144.5708,144.6943,144.509,144.6237,1878.0
2022-11-07 15:30:00,163.92,163.95,163.3,163.44,2730.0,144.5796,144.6061,144.0328,144.1562,2730.0
2022-11-07 15:40:00,163.44,163.66,163.26,163.42,5730.0,144.1562,144.3503,143.9975,144.1386,5730.0
2022-11-07 15:50:00,163.41,163.64,163.21,163.54,17962.0,144.1298,144.3326,143.9534,144.2444,17962.0
2022-11-08 09:30:00,163.28,163.52,161.6,163.52,3380.0,144.0151,144.2268,142.5333,144.2268,3380.0
2022-11-08 09:40:00,163.14,163.21,161.0,161.53,3455.0,143.8916,143.9534,142.0041,142.4716,3455.0
2022-11-08 09:50:00,162.49,162.6,161.84,162.47,2282.0,143.3183,143.4153,142.745,143.3007,2282.0
2022-11-08 10:00:00,162.47,162.86,162.46,162.8,4866.0,143.3007,143.6447,143.2919,143.5917,4866.0
2022-11-08 10:10:00,162.58,162.65,162.22,162.22,300.0,143.3977,143.4594,143.0802,143.0802,300.0
2022-11-08 10:20:00,162.35,163.93,162.35,163.9,28296.0,143.1948,144.5884,143.1948,144.562,28296.0
2022-11-08 10:30:00,163.99,164.83,163.99,164.67,3422.0,144.6413,145.3822,144.6413,145.2411,3422.0
2022-11-08 10:40:00,164.53,165.31,164.41,165.14,5753.0,145.1176,145.8056,145.0118,145.6557,5753.0
2022-11-08 10:50:00,165.32,166.28,165.32,166.28,1144.0,145.8144,146.6611,145.8144,146.6611,1144.0
2022-11-08 11:00:00,166.34,166.34,165.63,166.04,1092.0,146.7141,146.7141,146.0878,146.4495,1092.0
2022-11-08 11:10:00,166.22,166.27,165.73,165.73,1130.0,146.6082,146.6523,146.176,146.176,1130.0
2022-11-08 11:20:00,165.44,165.63,164.99,164.99,800.0,145.9203,146.0878,145.5234,145.5234,800.0
2022-11-08 11:30:00,164.91,165.15,164.91,165.15,400.0,145.4528,145.6645,145.4528,145.6645,400.0
2022-11-08 11:40:00,165.56,166.04,165.52,165.97,955.0,146.0261,146.4495,145.9908,146.3877,955.0
2022-11-08 11:50:00,165.85,166.0,165.62,165.79,2527.0,146.2819,146.4142,146.079,146.229,2527.0
2022-11-08 12:00:00,165.86,165.86,165.32,165.32,1107.0,146.2907,146.2907,145.8144,145.8144,1107.0
2022-11-08 12:10:00,165.06,165.06,164.39,164.81,2773.0,145.5851,145.5851,144.9941,145.3646,2773.0
2022-11-08 12:20:00,164.85,165.56,164.85,165.14,900.0,145.3999,146.0261,145.3999,145.6557,900.0
2022-11-08 12:30:00,165.19,165.2,165.04,165.17,900.0,145.6998,145.7086,145.5675,145.6821,900.0
2022-11-08 12:40:00,165.37,165.42,165.36,165.42,500.0,145.8585,145.9026,145.8497,145.9026,500.0
2022-11-08 12:50:00,165.61,165.64,164.99,164.99,1319.0,146.0702,146.0967,145.5234,145.5234,1319.0
2022-11-08 13:00:00,165.09,165.09,165.09,165.09,100.0,145.6116,145.6116,145.6116,145.6116,100.0
2022-11-08 13:10:00,165.31,165.42,165.06,165.06,800.0,145.8056,145.9026,145.5851,145.5851,800.0
2022-11-08 13:20:00,164.95,164.95,163.69,163.69,800.0,145.4881,145.4881,144.3767,144.3767,800.0
2022-11-08 13:30:00,163.64,164.0,163.59,164.0,2027.0,144.3326,144.6502,144.2885,144.6502,2027.0
2022-11-08 13:40:00,164.15,164.25,163.66,163.66,1900.0,144.7825,144.8707,144.3503,144.3503,1900.0
2022-11-08 13:50:00,163.68,163.68,163.19,163.19,1500.0,144.3679,144.3679,143.9357,143.9357,1500.0
2022-11-08 14:00:00,163.31,163.34,163.24,163.31,500.0,144.0416,144.068,143.9798,144.0416,500.0
2022-11-08 14:10:00,162.85,163.26,162.85,163.22,1633.0,143.6358,143.9975,143.6358,143.9622,1633.0
2022-11-08 14:20:00,162.81,162.81,161.83,162.12,2319.0,143.6006,143.6006,142.7362,142.992,2319.0
2022-11-08 14:30:00,161.84,162.41,161.8,162.41,1200.0,142.745,143.2478,142.7097,143.2478,1200.0
2022-11-08 14:40:00,162.46,163.19,162.41,163.19,1900.0,143.2919,143.9357,143.2478,143.9357,1900.0
2022-11-08 14:50:00,163.4,163.4,163.03,163.03,1649.0,144.121,144.121,143.7946,143.7946,1649.0
2022-11-08 15:00:00,163.32,163.72,163.32,163.66,2120.0,144.0504,144.4032,144.0504,144.3503,2120.0
2022-11-08 15:10:00,163.77,164.08,163.57,164.08,2300.0,144.4473,144.7207,144.2709,144.7207,2300.0
2022-11-08 15:20:00,163.98,164.57,163.98,164.57,7060.0,144.6325,145.1529,144.6325,145.1529,7060.0
2022-11-08 15:30:00,164.63,164.87,164.47,164.56,4048.0,145.2058,145.4175,145.0647,145.1441,4048.0
2022-11-08 15:40:00,164.48,164.53,164.02,164.25,6010.0,145.0735,145.1176,144.6678,144.8707,6010.0
2022-11-08 15:50:00,164.04,164.15,163.33,163.52,14439.0,144.6854,144.7825,144.0592,144.2268,14439.0
2022-11-09 09:30:00,161.07,161.52,159.28,159.6,2500.0,142.0659,142.4628,140.4871,140.7693,2500.0
2022-11-09 09:40:00,159.86,161.0,159.65,160.81,2814.0,140.9986,142.0041,140.8134,141.8365,2814.0
2022-11-09 09:50:00,160.83,161.5,160.63,161.14,4364.0,141.8542,142.4451,141.6778,142.1276,4364.0
2022-11-09 10:00:00,161.07,161.89,161.07,161.43,1600.0,142.0659,142.7891,142.0659,142.3834,1600.0
2022-11-09 10:10:00,161.91,162.45,161.59,161.89,2900.0,142.8068,143.283,142.5245,142.7891,2900.0
2022-11-09 10:20:00,161.68,161.68,161.36,161.36,500.0,142.6039,142.6039,142.3216,142.3216,500.0
2022-11-09 10:30:00,161.55,162.07,160.07,160.07,1155.0,142.4892,142.9479,141.1838,141.1838,1155.0
2022-11-09 10:40:00,159.98,160.5,159.51,160.45,3812.0,141.1045,141.5631,140.6899,141.519,3812.0
2022-11-09 10:50:00,160.3,160.45,159.6,160.45,6256.0,141.3867,141.519,140.7693,141.519,6256.0
2022-11-09 11:00:00,160.5,160.66,159.66,159.66,3400.0,141.5631,141.7042,140.8222,140.8222,3400.0
2022-11-09 11:10:00,159.72,159.72,158.97,159.67,11269.0,140.8751,140.8751,140.2136,140.831,11269.0
2022-11-09 11:20:00,159.74,161.24,159.65,161.24,2751.0,140.8928,142.2158,140.8134,142.2158,2751.0
2022-11-09 11:30:00,160.82,160.9,160.11,160.9,4317.0,141.8454,141.9159,141.2191,141.9159,4317.0
2022-11-09 11:40:00,160.86,161.55,160.86,161.16,3505.0,141.8806,142.4892,141.8806,142.1452,3505.0
2022-11-09 11:50:00,161.06,161.41,161.0,161.41,1108.0,142.057,142.3657,142.0041,142.3657,1108.0
2022-11-09 12:00:00,161.62,161.8,161.16,161.16,2600.0,142.551,142.7097,142.1452,142.1452,2600.0
2022-11-09 12:10:00,161.12,161.12,161.09,161.09,300.0,142.11,142.11,142.0835,142.0835,300.0
2022-11-09 12:20:00,161.2,161.2,160.5,160.71,1873.0,142.1805,142.1805,141.5631,141.7483,1873.0
2022-11-09 12:30:00,160.53,161.05,160.53,161.02,818.0,141.5896,142.0482,141.5896,142.0218,818.0
2022-11-09 12:40:00,160.82,160.88,160.48,160.85,900.0,141.8454,141.8983,141.5455,141.8718,900.0
2022-11-09 12:50:00,160.78,160.78,160.51,160.51,400.0,141.8101,141.8101,141.5719,141.5719,400.0
2022-11-09 13:00:00,160.64,160.86,160.54,160.54,300.0,141.6866,141.8806,141.5984,141.5984,300.0
2022-11-09 13:10:00,160.44,160.55,160.27,160.44,1000.0,141.5102,141.6072,141.3603,141.5102,1000.0
2022-11-09 13:20:00,160.2,160.31,159.97,159.97,500.0,141.2985,141.3955,141.0956,141.0956,500.0
2022-11-09 13:30:00,159.36,159.36,158.87,159.14,2632.0,140.5576,140.5576,140.1254,140.3636,2632.0
2022-11-09 13:40:00,159.04,159.37,159.01,159.01,1100.0,140.2754,140.5664,140.2489,140.2489,1100.0
2022-11-09 13:50:00,158.89,159.15,158.89,158.95,6528.0,140.1431,140.3724,140.1431,140.196,6528.0
2022-11-09 14:00:00,159.14,159.51,159.08,159.51,600.0,140.3636,140.6899,140.3107,140.6899,600.0
2022-11-09 14:10:00,159.63,159.63,159.11,159.11,790.0,140.7958,140.7958,140.3371,140.3371,790.0
2022-11-09 14:20:00,159.07,159.12,158.76,158.86,4911.0,140.3018,140.3459,140.0284,140.1166,4911.0
2022-11-09 14:30:00,158.82,158.84,158.25,158.25,6381.0,140.0813,140.099,139.5786,139.5786,6381.0
2022-11-09 14:40:00,158.08,158.39,158.08,158.39,2300.0,139.4286,139.7021,139.4286,139.7021,2300.0
2022-11-09 14:50:00,158.17,158.25,157.28,157.29,3305.0,139.508,139.5786,138.723,138.7319,3305.0
2022-11-09 15:00:00,157.35,158.49,157.35,158.49,2176.0,138.7848,139.7903,138.7848,139.7903,2176.0
2022-11-09 15:10:00,158.17,158.29,157.91,158.27,6532.0,139.508,139.6139,139.2787,139.5962,6532.0
2022-11-09 15:20:00,158.23,158.23,157.44,157.57,4079.0,139.5609,139.5609,138.8642,138.9788,4079.0
2022-11-09 15:30:00,157.59,157.64,157.23,157.26,3193.0,138.9965,139.0406,138.6789,138.7054,3193.0
2022-11-09 15:40:00,157.22,157.38,156.72,156.79,7537.0,138.6701,138.8112,138.2291,138.2908,7537.0
2022-11-09 15:50:00,156.8,157.49,156.74,157.48,13452.0,138.2997,138.9083,138.2467,138.8994,13452.0
2022-11-10 09:30:00,159.63,159.63,157.02,158.55,6020.0,140.7958,140.7958,138.4937,139.8432,6020.0
2022-11-10 09:40:00,159.02,160.37,158.82,160.37,4911.0,140.2577,141.4485,140.0813,141.4485,4911.0
2022-11-10 09:50:00,160.0,160.33,159.12,159.23,1800.0,141.1221,141.4132,140.3459,140.443,1800.0
2022-11-10 10:00:00,159.6,159.99,158.67,159.46,800.0,140.7693,141.1133,139.949,140.6458,800.0
2022-11-10 10:10:00,159.43,159.61,158.92,159.0,1500.0,140.6194,140.7781,140.1695,140.2401,1500.0
2022-11-10 10:20:00,159.27,159.28,158.68,159.11,4549.0,140.4782,140.4871,139.9578,140.3371,4549.0
2022-11-10 10:30:00,159.21,159.21,158.75,159.12,5758.0,140.4253,140.4253,140.0196,140.3459,5758.0
2022-11-10 10:40:00,159.01,159.53,158.9,158.91,3800.0,140.2489,140.7076,140.1519,140.1607,3800.0
2022-11-10 10:50:00,158.77,159.99,158.77,159.99,2342.0,140.0372,141.1133,140.0372,141.1133,2342.0
2022-11-10 11:00:00,160.03,160.2,159.57,159.71,2951.0,141.1486,141.2985,140.7428,140.8663,2951.0
2022-11-10 11:10:00,159.7,159.79,159.17,159.17,2399.0,140.8575,140.9369,140.39,140.39,2399.0
2022-11-10 11:20:00,159.38,159.85,159.36,159.65,2008.0,140.5753,140.9898,140.5576,140.8134,2008.0
2022-11-10 11:30:00,159.72,160.34,159.72,160.32,6353.0,140.8751,141.422,140.8751,141.4044,6353.0
2022-11-10 11:40:00,160.26,160.26,159.88,160.06,1500.0,141.3514,141.3514,141.0163,141.175,1500.0
2022-11-10 11:50:00,160.12,160.25,159.77,160.11,3100.0,141.2279,141.3426,140.9192,141.2191,3100.0
2022-11-10 12:00:00,160.05,160.05,159.39,159.39,2250.0,141.1662,141.1662,140.5841,140.5841,2250.0
2022-11-10 12:10:00,159.47,159.72,159.44,159.68,31141.0,140.6546,140.8751,140.6282,140.8399,31141.0
2022-11-10 12:20:00,159.03,159.03,158.43,158.46,895.0,140.2666,140.2666,139.7373,139.7638,895.0
2022-11-10 12:30:00,158.14,158.16,157.87,158.09,12047.0,139.4816,139.4992,139.2434,139.4375,12047.0
2022-11-10 12:40:00,158.33,158.84,158.33,158.65,10254.0,139.6491,140.099,139.6491,139.9314,10254.0
2022-11-10 12:50:00,158.76,158.76,158.52,158.54,400.0,140.0284,140.0284,139.8167,139.8344,400.0
2022-11-10 13:00:00,158.72,158.85,158.72,158.85,300.0,139.9931,140.1078,139.9931,140.1078,300.0
2022-11-10 13:10:00,159.18,159.38,159.1,159.1,800.0,140.3989,140.5753,140.3283,140.3283,800.0
2022-11-10 13:20:00,159.15,159.18,158.87,159.17,900.0,140.3724,140.3989,140.1254,140.39,900.0
2022-11-10 13:30:00,159.15,159.23,158.76,159.0,8428.0,140.3724,140.443,140.0284,140.2401,8428.0
2022-11-10 13:40:00,158.99,159.11,158.89,159.11,3107.0,140.2313,140.3371,140.1431,140.3371,3107.0
2022-11-10 13:50:00,159.16,159.16,158.86,159.01,10694.0,140.3812,140.3812,140.1166,140.2489,10694.0
2022-11-10 14:00:00,158.92,159.19,158.62,158.99,725.0,140.1695,140.4077,139.9049,140.2313,725.0
2022-11-10 14:10:00,158.99,159.07,158.85,158.85,1230.0,140.2313,140.3018,140.1078,140.1078,1230.0
2022-11-10 14:20:00,158.71,158.72,158.55,158.69,1200.0,139.9843,139.9931,139.8432,139.9667,1200.0
2022-11-10 14:30:00,159.01,159.01,158.78,158.84,800.0,140.2489,140.2489,140.0461,140.099,800.0
2022-11-10 14:40:00,158.82,158.82,158.67,158.67,700.0,140.0813,140.0813,139.949,139.949,700.0
2022-11-10 14:50:00,158.81,159.04,158.81,159.0,700.0,140.0725,140.2754,140.0725,140.2401,700.0
2022-11-10 15:00:00,159.01,159.22,159.01,159.22,1100.0,140.2489,140.4341,140.2489,140.4341,1100.0
2022-11-10 15:10:00,159.2,159.91,159.2,159.91,5143.0,140.4165,141.0427,140.4165,141.0427,5143.0
2022-11-10 15:20:00,159.9,160.31,159.9,160.31,1453.0,141.0339,141.3955,141.0339,141.3955,1453.0
2022-11-10 15:30:00,159.99,160.05,159.92,160.05,700.0,141.1133,141.1662,141.0515,141.1662,700.0
2022-11-10 15:40:00,160.1,160.45,160.06,160.37,1669.0,141.2103,141.519,141.175,141.4485,1669.0
2022-11-10 15:50:00,160.35,160.38,159.9,160.37,10060.0,141.4308,141.4573,141.0339,141.4485,10060.0
2022-11-11 09:30:00,164.02,164.87,163.93,164.42,3688.0,144.6678,145.4175,144.5884,145.0206,3688.0
2022-11-11 09:40:00,164.0,164.79,163.99,163.99,1377.0,144.6502,145.3469,144.6413,144.6413,1377.0
2022-11-11 09:50:00,163.58,164.06,163.29,163.66,2936.0,144.2797,144.7031,144.0239,144.3503,2936.0
2022-11-11 10:00:00,163.88,164.55,163.88,164.41,1846.0,144.5443,145.1353,144.5443,145.0118,1846.0
2022-11-11 10:10:00,164.44,165.38,164.41,165.38,10374.0,145.0382,145.8673,145.0118,145.8673,10374.0
2022-11-11 10:20:00,165.1,166.16,165.1,166.16,6632.0,145.6204,146.5553,145.6204,146.5553,6632.0
2022-11-11 10:30:00,166.17,166.41,165.59,165.59,2252.0,146.5641,146.7758,146.0526,146.0526,2252.0
2022-11-11 10:40:00,165.42,165.63,165.19,165.36,3101.0,145.9026,146.0878,145.6998,145.8497,3101.0
2022-11-11 10:50:00,165.4,165.9,165.4,165.56,18020.0,145.885,146.326,145.885,146.0261,18020.0
2022-11-11 11:00:00,165.59,166.46,165.33,165.33,6415.0,146.0526,146.8199,145.8232,145.8232,6415.0
2022-11-11 11:10:00,165.24,165.37,165.07,165.37,428.0,145.7439,145.8585,145.5939,145.8585,428.0
2022-11-11 11:20:00,165.35,165.35,164.67,164.75,1035.0,145.8409,145.8409,145.2411,145.3117,1035.0
2022-11-11 11:30:00,164.74,164.74,164.27,164.53,500.0,145.3028,145.3028,144.8883,145.1176,500.0
2022-11-11 11:40:00,164.59,164.74,164.35,164.35,539.0,145.1705,145.3028,144.9589,144.9589,539.0
2022-11-11 11:50:00,164.39,164.46,163.49,163.49,1200.0,144.9941,145.0559,144.2003,144.2003,1200.0
2022-11-11 12:00:00,163.45,163.75,163.45,163.75,1116.0,144.1651,144.4297,144.1651,144.4297,1116.0
2022-11-11 12:10:00,164.06,164.23,164.06,164.23,1000.0,144.7031,144.853,144.7031,144.853,1000.0
2022-11-11 12:20:00,163.96,164.0,163.8,164.0,800.0,144.6149,144.6502,144.4738,144.6502,800.0
2022-11-11 12:30:00,164.21,164.41,164.15,164.39,2960.0,144.8354,145.0118,144.7825,144.9941,2960.0
2022-11-11 12:40:00,164.27,164.27,163.57,163.57,500.0,144.8883,144.8883,144.2709,144.2709,500.0
2022-11-11 12:50:00,164.04,164.04,163.86,163.86,201.0,144.6854,144.6854,144.5267,144.5267,201.0
2022-11-11 13:00:00,164.04,164.11,163.92,164.11,700.0,144.6854,144.7472,144.5796,144.7472,700.0
2022-11-11 13:10:00,164.14,164.33,164.05,164.33,1200.0,144.7736,144.9412,144.6943,144.9412,1200.0
2022-11-11 13:20:00,164.5,165.22,164.5,165.22,8300.0,145.0912,145.7262,145.0912,145.7262,8300.0
2022-11-11 13:30:00,165.13,165.13,165.13,165.13,100.0,145.6468,145.6468,145.6468,145.6468,100.0
2022-11-11 13:40:00,164.83,164.83,164.83,164.83,300.0,145.3822,145.3822,145.3822,145.3822,300.0
2022-11-11 13:50:00,164.89,164.91,164.6,164.6,1264.0,145.4352,145.4528,145.1794,145.1794,1264.0
2022-11-11 14:00:00,164.54,164.55,164.54,164.54,300.0,145.1264,145.1353,145.1264,145.1264,300.0
2022-11-11 14:10:00,164.72,164.72,163.96,163.96,500.0,145.2852,145.2852,144.6149,144.6149,500.0
2022-11-11 14:20:00,164.01,164.67,164.01,164.67,400.0,144.659,145.2411,144.659,145.2411,400.0
2022-11-11 14:30:00,164.86,164.93,164.86,164.92,500.0,145.4087,145.4704,145.4087,145.4616,500.0
2022-11-11 14:40:00,164.8,164.97,164.63,164.97,400.0,145.3558,145.5057,145.2058,145.5057,400.0
2022-11-11 14:50:00,164.44,164.5,164.44,164.5,400.0,145.0382,145.0912,145.0382,145.0912,400.0
2022-11-11 15:00:00,164.15,164.15,163.97,163.97,800.0,144.7825,144.7825,144.6237,144.6237,800.0
2022-11-11 15:10:00,163.74,164.24,163.69,164.24,2000.0,144.4208,144.8618,144.3767,144.8618,2000.0
2022-11-11 15:20:00,164.12,164.2,163.89,164.13,3913.0,144.756,144.8266,144.5531,144.7648,3913.0
2022-11-11 15:30:00,164.26,164.42,163.9,164.26,1600.0,144.8795,145.0206,144.562,144.8795,1600.0
2022-11-11 15:40:00,164.44,164.73,164.35,164.35,2306.0,145.0382,145.294,144.9589,144.9589,2306.0
2022-11-11 15:50:00,164.35,164.56,164.16,164.39,8240.0,144.9589,145.1441,144.7913,144.9941,8240.0
2022-11-14 09:30:00,163.28,165.18,163.28,164.88,1598.0,144.0151,145.6909,144.0151,145.4263,1598.0
2022-11-14 09:40:00,164.7,164.7,164.09,164.09,750.0,145.2676,145.2676,144.7295,144.7295,750.0
2022-11-14 09:50:00,163.75,164.39,163.75,164.15,500.0,144.4297,144.9941,144.4297,144.7825,500.0
2022-11-14 10:00:00,164.26,164.97,164.26,164.97,500.0,144.8795,145.5057,144.8795,145.5057,500.0
2022-11-14 10:10:00,164.78,165.22,164.48,165.22,600.0,145.3381,145.7262,145.0735,145.7262,600.0
2022-11-14 10:20:00,165.07,165.43,165.04,165.22,2564.0,145.5939,145.9114,145.5675,145.7262,2564.0
2022-11-14 10:30:00,165.89,166.25,165.89,166.1,1687.0,146.3172,146.6347,146.3172,146.5024,1687.0
2022-11-14 10:40:00,166.14,166.45,165.79,166.45,2900.0,146.5377,146.8111,146.229,146.8111,2900.0
2022-11-14 10:50:00,166.45,166.5,166.16,166.35,2003.0,146.8111,146.8552,146.5553,146.7229,2003.0
2022-11-14 11:00:00,166.29,166.42,165.93,165.93,1268.0,146.67,146.7846,146.3524,146.3524,1268.0
2022-11-14 11:10:00,165.55,165.8,165.44,165.48,1933.0,146.0173,146.2378,145.9203,145.9555,1933.0
2022-11-14 11:20:00,165.56,165.63,165.32,165.56,3300.0,146.0261,146.0878,145.8144,146.0261,3300.0
2022-11-14 11:30:00,165.63,166.11,165.53,165.91,4056.0,146.0878,146.5112,145.9996,146.3348,4056.0
2022-11-14 11:40:00,165.51,165.51,165.44,165.44,339.0,145.982,145.982,145.9203,145.9203,339.0
2022-11-14 11:50:00,165.48,165.5,165.31,165.5,300.0,145.9555,145.9732,145.8056,145.9732,300.0
2022-11-14 12:00:00,165.63,165.73,165.52,165.64,1600.0,146.0878,146.176,145.9908,146.0967,1600.0
2022-11-14 12:10:00,165.51,165.59,165.22,165.22,1247.0,145.982,146.0526,145.7262,145.7262,1247.0
2022-11-14 12:20:00,164.94,165.16,164.73,165.16,1625.0,145.4793,145.6733,145.294,145.6733,1625.0
2022-11-14 12:30:00,165.92,166.01,165.85,166.01,800.0,146.3436,146.423,146.2819,146.423,800.0
2022-11-14 12:40:00,165.84,165.84,165.54,165.57,809.0,146.2731,146.2731,146.0085,146.0349,809.0
2022-11-14 12:50:00,165.62,165.62,164.84,164.95,400.0,146.079,146.079,145.3911,145.4881,400.0
2022-11-14 13:00:00,165.24,165.24,165.24,165.24,100.0,145.7439,145.7439,145.7439,145.7439,100.0
2022-11-14 13:10:00,165.45,165.45,165.42,165.43,300.0,145.9291,145.9291,145.9026,145.9114,300.0
2022-11-14 13:20:00,165.55,165.78,165.55,165.78,352.0,146.0173,146.2201,146.0173,146.2201,352.0
2022-11-14 13:30:00,166.0,166.05,165.88,165.88,3159.0,146.4142,146.4583,146.3083,146.3083,3159.0
2022-11-14 13:40:00,165.87,166.08,165.87,166.08,1883.0,146.2995,146.4847,146.2995,146.4847,1883.0
2022-11-14 13:50:00,165.89,165.89,165.72,165.72,600.0,146.3172,146.3172,146.1672,146.1672,600.0
2022-11-14 14:00:00,165.79,166.1,165.78,165.86,3287.0,146.229,146.5024,146.2201,146.2907,3287.0
2022-11-14 14:10:00,165.96,166.1,165.92,166.05,14192.0,146.3789,146.5024,146.3436,146.4583,14192.0
2022-11-14 14:20:00,165.99,166.05,165.9,166.01,2500.0,146.4054,146.4583,146.326,146.423,2500.0
2022-11-14 14:30:00,166.04,166.05,165.54,165.54,2277.0,146.4495,146.4583,146.0085,146.0085,2277.0
2022-11-14 14:40:00,165.59,165.72,165.58,165.65,1210.0,146.0526,146.1672,146.0437,146.1055,1210.0
2022-11-14 14:50:00,165.87,165.89,165.66,165.83,3863.0,146.2995,146.3172,146.1143,146.2642,3863.0
2022-11-14 15:00:00,165.87,165.98,165.58,165.58,1699.0,146.2995,146.3965,146.0437,146.0437,1699.0
2022-11-14 15:10:00,165.41,165.41,164.9,164.95,1718.0,145.8938,145.8938,145.444,145.4881,1718.0
2022-11-14 15:20:00,165.04,165.12,164.99,165.04,1300.0,145.5675,145.638,145.5234,145.5675,1300.0
2022-11-14 15:30:00,165.01,165.18,164.88,164.98,2845.0,145.541,145.6909,145.4263,145.5145,2845.0
2022-11-14 15:40:00,164.95,164.99,164.43,164.43,5333.0,145.4881,145.5234,145.0294,145.0294,5333.0
2022-11-14 15:50:00,164.43,164.57,163.49,163.63,6401.0,145.0294,145.1529,144.2003,144.3238,6401.0
2022-11-15 09:30:00,164.01,164.01,162.75,163.51,2129.0,144.659,144.659,143.5476,144.218,2129.0
2022-11-15 09:40:00,163.51,163.78,163.13,163.78,1000.0,144.218,144.4561,143.8828,144.4561,1000.0
2022-11-15 09:50:00,164.09,164.56,164.09,164.41,2575.0,144.7295,145.1441,144.7295,145.0118,2575.0
2022-11-15 10:00:00,164.49,164.49,164.04,164.1,1245.0,145.0823,145.0823,144.6854,144.7384,1245.0
2022-11-15 10:10:00,163.91,164.4,163.9,164.22,11233.0,144.5708,145.003,144.562,144.8442,11233.0
2022-11-15 10:20:00,164.01,164.8,164.01,164.59,1679.0,144.659,145.3558,144.659,145.1705,1679.0
2022-11-15 10:30:00,164.59,164.59,164.59,164.59,300.0,145.1705,145.1705,145.1705,145.1705,300.0
2022-11-15 10:40:00,164.6,165.14,164.48,164.48,3250.0,145.1794,145.6557,145.0735,145.0735,3250.0
2022-11-15 10:50:00,164.24,164.64,164.24,164.64,2923.0,144.8618,145.2146,144.8618,145.2146,2923.0
2022-11-15 11:00:00,164.69,165.13,164.66,164.95,3638.0,145.2587,145.6468,145.2323,145.4881,3638.0
2022-11-15 11:10:00,165.13,165.19,164.86,165.19,1005.0,145.6468,145.6998,145.4087,145.6998,1005.0
2022-11-15 11:20:00,164.84,165.33,164.84,165.15,2633.0,145.3911,145.8232,145.3911,145.6645,2633.0
2022-11-15 11:30:00,165.21,165.5,165.21,165.28,951.0,145.7174,145.9732,145.7174,145.7791,951.0
2022-11-15 11:40:00,165.39,165.39,165.14,165.14,700.0,145.8762,145.8762,145.6557,145.6557,700.0
2022-11-15 11:50:00,165.17,165.17,165.01,165.15,502.0,145.6821,145.6821,145.541,145.6645,502.0
2022-11-15 12:00:00,165.12,165.21,164.78,165.21,400.0,145.638,145.7174,145.3381,145.7174,400.0
2022-11-15 12:10:00,165.42,165.62,165.42,165.42,1000.0,145.9026,146.079,145.9026,145.9026,1000.0
2022-11-15 12:20:00,165.81,165.99,165.75,165.88,700.0,146.2466,146.4054,146.1937,146.3083,700.0
2022-11-15 12:30:00,165.92,166.34,165.92,166.34,1000.0,146.3436,146.7141,146.3436,146.7141,1000.0
2022-11-15 12:40:00,166.5,166.63,166.39,166.63,2300.0,146.8552,146.9699,146.7582,146.9699,2300.0
2022-11-15 12:50:00,166.54,168.4,166.53,168.04,3428.0,146.8905,148.531,146.8817,148.2135,3428.0
2022-11-15 13:00:00,168.0,168.51,167.99,168.43,1778.0,148.1782,148.628,148.1694,148.5575,1778.0
2022-11-15 13:10:00,168.52,168.9,167.39,167.39,3750.0,148.6369,148.972,147.6402,147.6402,3750.0
2022-11-15 13:20:00,167.21,167.21,166.44,166.44,1400.0,147.4814,147.4814,146.8023,146.8023,1400.0
2022-11-15 13:30:00,166.64,167.07,166.34,166.97,990.0,146.9787,147.3579,146.7141,147.2697,990.0
2022-11-15 13:40:00,166.89,166.89,166.07,166.07,1274.0,147.1992,147.1992,146.4759,146.4759,1274.0
2022-11-15 13:50:00,166.53,167.15,166.53,166.99,3199.0,146.8817,147.4285,146.8817,147.2874,3199.0
2022-11-15 14:00:00,167.08,167.9,167.08,167.86,2945.0,147.3668,148.09,147.3668,148.0547,2945.0
2022-11-15 14:10:00,168.13,168.25,167.48,167.95,700.0,148.2929,148.3987,147.7196,148.1341,700.0
2022-11-15 14:20:00,167.95,168.03,167.14,167.23,1470.0,148.1341,148.2047,147.4197,147.4991,1470.0
2022-11-15 14:30:00,167.25,167.56,167.25,167.41,1307.0,147.5167,147.7901,147.5167,147.6578,1307.0
2022-11-15 14:40:00,167.3,167.39,166.73,166.75,3244.0,147.5608,147.6402,147.0581,147.0757,3244.0
2022-11-15 14:50:00,166.6,167.43,166.6,167.3,2125.0,146.9434,147.6755,146.9434,147.5608,2125.0
2022-11-15 15:00:00,167.15,167.41,167.01,167.12,2596.0,147.4285,147.6578,147.305,147.402,2596.0
2022-11-15 15:10:00,167.17,167.37,166.96,167.23,2429.0,147.4461,147.6225,147.2609,147.4991,2429.0
2022-11-15 15:20:00,167.19,167.72,167.19,167.57,3379.0,147.4638,147.9312,147.4638,147.7989,3379.0
2022-11-15 15:30:00,167.5,167.5,166.81,167.08,5036.0,147.7372,147.7372,147.1286,147.3668,5036.0
2022-11-15 15:40:00,167.13,167.17,166.56,166.57,3907.0,147.4109,147.4461,146.9081,146.9169,3907.0
2022-11-15 15:50:00,166.55,167.15,166.42,167.06,15384.0,146.8993,147.4285,146.7846,147.3491,15384.0
2022-11-16 09:30:00,163.02,163.6,163.02,163.4,3808.0,145.8298,146.3486,145.8298,146.1697,3808.0
2022-11-16 09:40:00,163.79,163.95,163.51,163.51,500.0,146.5186,146.6617,146.2681,146.2681,500.0
2022-11-16 09:50:00,163.5,163.5,162.75,162.78,1713.0,146.2592,146.2592,145.5883,145.6151,1713.0
2022-11-16 10:00:00,163.15,163.38,162.6,163.25,1300.0,145.9461,146.1518,145.4541,146.0355,1300.0
2022-11-16 10:10:00,162.84,162.84,162.59,162.63,840.0,145.6688,145.6688,145.4451,145.4809,840.0
2022-11-16 10:20:00,162.67,163.26,162.67,163.13,1500.0,145.5167,146.0445,145.5167,145.9282,1500.0
2022-11-16 10:30:00,163.1,163.41,162.71,163.29,873.0,145.9014,146.1787,145.5525,146.0713,873.0
2022-11-16 10:40:00,163.53,163.53,163.28,163.28,300.0,146.286,146.286,146.0624,146.0624,300.0
2022-11-16 10:50:00,163.11,163.18,162.76,162.76,600.0,145.9103,145.9729,145.5972,145.5972,600.0
2022-11-16 11:00:00,163.01,163.01,162.69,162.69,300.0,145.8208,145.8208,145.5346,145.5346,300.0
2022-11-16 11:10:00,162.57,162.57,162.57,162.57,100.0,145.4272,145.4272,145.4272,145.4272,100.0
2022-11-16 11:20:00,162.81,162.86,162.71,162.71,700.0,145.6419,145.6867,145.5525,145.5525,700.0
2022-11-16 11:30:00,162.71,162.71,162.13,162.31,1448.0,145.5525,145.5525,145.0336,145.1947,1448.0
2022-11-16 11:40:00,162.0,162.0,161.96,162.0,300.0,144.9173,144.9173,144.8816,144.9173,300.0
2022-11-16 11:50:00,162.36,162.36,162.36,162.36,398.0,145.2394,145.2394,145.2394,145.2394,398.0
2022-11-16 12:00:00,162.4,162.5,162.4,162.5,3213.0,145.2752,145.3646,145.2752,145.3646,3213.0
2022-11-16 12:10:00,162.5,162.5,162.1,162.1,627.0,145.3646,145.3646,145.0068,145.0068,627.0
2022-11-16 12:20:00,162.21,162.21,161.88,162.15,800.0,145.1052,145.1052,144.81,145.0515,800.0
2022-11-16 12:30:00,162.52,162.52,162.51,162.52,300.0,145.3825,145.3825,145.3736,145.3825,300.0
2022-11-16 12:40:00,162.71,162.79,162.58,162.61,954.0,145.5525,145.624,145.4362,145.463,954.0
2022-11-16 12:50:00,162.36,162.38,162.15,162.15,900.0,145.2394,145.2573,145.0515,145.0515,900.0
2022-11-16 13:00:00,161.91,161.92,161.04,161.04,1110.0,144.8368,144.8458,144.0586,144.0586,1110.0
2022-11-16 13:10:00,161.27,161.27,160.36,160.36,2044.0,144.2643,144.2643,143.4503,143.4503,2044.0
2022-11-16 13:20:00,160.32,160.6,159.98,159.98,700.0,143.4145,143.665,143.1104,143.1104,700.0
2022-11-16 13:30:00,159.98,160.08,159.87,159.94,700.0,143.1104,143.1998,143.012,143.0746,700.0
2022-11-16 13:40:00,160.37,160.45,160.24,160.45,1420.0,143.4592,143.5308,143.3429,143.5308,1420.0
2022-11-16 13:50:00,160.27,160.41,159.49,159.57,1571.0,143.3698,143.495,142.672,142.7436,1571.0
2022-11-16 14:00:00,159.59,160.07,159.59,159.96,2600.0,142.7615,143.1909,142.7615,143.0925,2600.0
2022-11-16 14:10:00,160.11,160.11,159.77,160.03,1700.0,143.2266,143.2266,142.9225,143.1551,1700.0
2022-11-16 14:20:00,160.19,160.19,159.87,160.1,1941.0,143.2982,143.2982,143.012,143.2177,1941.0
2022-11-16 14:30:00,160.03,160.06,159.52,159.71,3331.0,143.1551,143.1819,142.6989,142.8688,3331.0
2022-11-16 14:40:00,159.69,159.83,159.46,159.83,1900.0,142.8509,142.9762,142.6452,142.9762,1900.0
2022-11-16 14:50:00,160.1,160.38,159.88,160.37,3604.0,143.2177,143.4682,143.0209,143.4592,3604.0
2022-11-16 15:00:00,160.3,160.3,159.51,159.54,3328.0,143.3966,143.3966,142.6899,142.7168,3328.0
2022-11-16 15:10:00,159.61,159.63,159.21,159.42,4199.0,142.7794,142.7973,142.4215,142.6094,4199.0
2022-11-16 15:20:00,159.43,159.43,159.09,159.14,2866.0,142.6184,142.6184,142.3142,142.3589,2866.0
2022-11-16 15:30:00,159.22,159.27,158.86,159.02,4915.0,142.4305,142.4752,142.1085,142.2516,4915.0
2022-11-16 15:40:00,158.95,159.34,158.93,159.32,5976.0,142.189,142.5378,142.1711,142.52,5976.0
2022-11-16 15:50:00,159.29,159.3,158.63,159.03,11848.0,142.4931,142.5021,141.9027,142.2605,11848.0
2022-11-17 09:30:00,156.28,157.1,155.94,156.79,2660.0,139.8005,140.534,139.4964,140.2567,2660.0
2022-11-17 09:40:00,156.8,158.78,156.8,158.78,2018.0,140.2657,142.0369,140.2657,142.0369,2018.0
2022-11-17 09:50:00,158.72,159.04,157.53,157.53,2000.0,141.9832,142.2695,140.9187,140.9187,2000.0
2022-11-17 10:00:00,157.54,158.38,157.51,158.31,1496.0,140.9276,141.6791,140.9008,141.6165,1496.0
2022-11-17 10:10:00,158.61,158.8,157.82,157.82,2546.0,141.8848,142.0548,141.1781,141.1781,2546.0
2022-11-17 10:20:00,157.76,158.75,157.76,158.52,1100.0,141.1245,142.0101,141.1245,141.8043,1100.0
2022-11-17 10:30:00,158.75,159.38,158.75,159.38,1735.0,142.0101,142.5736,142.0101,142.5736,1735.0
2022-11-17 10:40:00,159.26,159.26,158.3,158.32,1755.0,142.4663,142.4663,141.6075,141.6254,1755.0
2022-11-17 10:50:00,158.38,159.04,158.13,159.04,2797.0,141.6791,142.2695,141.4554,142.2695,2797.0
2022-11-17 11:00:00,159.03,159.1,158.92,158.92,700.0,142.2605,142.3231,142.1621,142.1621,700.0
2022-11-17 11:10:00,158.47,158.47,158.25,158.46,2655.0,141.7596,141.7596,141.5628,141.7506,2655.0
2022-11-17 11:20:00,158.27,158.27,158.22,158.22,200.0,141.5807,141.5807,141.5359,141.5359,200.0
2022-11-17 11:30:00,157.95,157.95,157.69,157.71,1100.0,141.2944,141.2944,141.0618,141.0797,1100.0
2022-11-17 11:40:00,157.54,157.57,157.25,157.25,300.0,140.9276,140.9545,140.6682,140.6682,300.0
2022-11-17 11:50:00,157.51,158.25,157.51,158.25,1100.0,140.9008,141.5628,140.9008,141.5628,1100.0
2022-11-17 12:00:00,158.24,158.31,158.24,158.31,300.0,141.5538,141.6165,141.5538,141.6165,300.0
2022-11-17 12:10:00,158.43,158.6,158.11,158.6,500.0,141.7238,141.8759,141.4375,141.8759,500.0
2022-11-17 12:20:00,158.81,158.81,158.21,158.22,2193.0,142.0637,142.0637,141.527,141.5359,2193.0
2022-11-17 12:30:00,158.12,158.5,158.12,158.5,1999.0,141.4465,141.7864,141.4465,141.7864,1999.0
2022-11-17 12:40:00,158.4,159.01,158.4,159.01,1200.0,141.697,142.2426,141.697,142.2426,1200.0
2022-11-17 12:50:00,159.2,159.62,159.2,159.6,800.0,142.4126,142.7883,142.4126,142.7704,800.0
2022-11-17 13:00:00,159.51,159.51,159.23,159.44,570.0,142.6899,142.6899,142.4394,142.6273,570.0
2022-11-17 13:10:00,159.64,160.57,159.64,160.57,737.0,142.8062,143.6381,142.8062,143.6381,737.0
2022-11-17 13:20:00,160.67,160.67,160.21,160.21,400.0,143.7276,143.7276,143.3161,143.3161,400.0
2022-11-17 13:30:00,160.11,160.11,159.86,160.05,912.0,143.2266,143.2266,143.003,143.173,912.0
2022-11-17 13:40:00,159.93,159.93,159.65,159.79,1000.0,143.0656,143.0656,142.8152,142.9404,1000.0
2022-11-17 13:50:00,159.71,159.76,159.71,159.76,300.0,142.8688,142.9136,142.8688,142.9136,300.0
2022-11-17 14:00:00,159.85,160.54,159.85,160.54,900.0,142.9941,143.6113,142.9941,143.6113,900.0
2022-11-17 14:10:00,160.06,160.17,160.02,160.17,700.0,143.1819,143.2803,143.1461,143.2803,700.0
2022-11-17 14:20:00,159.74,159.75,159.37,159.37,800.0,142.8957,142.9046,142.5647,142.5647,800.0
2022-11-17 14:30:00,159.7,159.85,159.7,159.85,800.0,142.8599,142.9941,142.8599,142.9941,800.0
2022-11-17 14:40:00,159.76,159.76,159.34,159.44,1600.0,142.9136,142.9136,142.5378,142.6273,1600.0
2022-11-17 14:50:00,159.38,159.54,159.38,159.54,1200.0,142.5736,142.7168,142.5736,142.7168,1200.0
2022-11-17 15:00:00,159.52,160.04,159.52,159.87,1000.0,142.6989,143.164,142.6989,143.012,1000.0
2022-11-17 15:10:00,159.94,159.95,159.63,159.63,800.0,143.0746,143.0835,142.7973,142.7973,800.0
2022-11-17 15:20:00,159.37,159.75,159.37,159.75,1392.0,142.5647,142.9046,142.5647,142.9046,1392.0
2022-11-17 15:30:00,159.75,160.13,159.58,160.1,2100.0,142.9046,143.2445,142.7525,143.2177,2100.0
2022-11-17 15:40:00,160.16,160.52,160.02,160.48,1876.0,143.2714,143.5934,143.1461,143.5576,1876.0
2022-11-17 15:50:00,160.44,161.81,160.44,161.81,11996.0,143.5218,144.7474,143.5218,144.7474,11996.0
2022-11-18 09:30:00,156.14,156.14,152.66,154.16,10238.0,139.6753,139.6753,136.5622,137.9041,10238.0
2022-11-18 09:40:00,154.15,154.49,152.9,153.61,10488.0,137.8951,138.1993,136.7769,137.4121,10488.0
2022-11-18 09:50:00,153.61,154.05,153.38,153.63,3517.0,137.4121,137.8057,137.2063,137.43,3517.0
2022-11-18 10:00:00,153.95,153.95,152.71,153.31,3530.0,137.7162,137.7162,136.607,137.1437,3530.0
2022-11-18 10:10:00,153.32,153.32,152.48,152.48,4880.0,137.1526,137.1526,136.4012,136.4012,4880.0
2022-11-18 10:20:00,152.46,152.77,152.2,152.76,2147.0,136.3833,136.6606,136.1507,136.6517,2147.0
2022-11-18 10:30:00,152.5,153.37,152.5,152.92,10634.0,136.4191,137.1974,136.4191,136.7948,10634.0
2022-11-18 10:40:00,152.95,153.5,152.61,153.46,3812.0,136.8217,137.3137,136.5175,137.2779,3812.0
2022-11-18 10:50:00,153.61,153.7,153.01,153.01,1825.0,137.4121,137.4926,136.8753,136.8753,1825.0
2022-11-18 11:00:00,153.27,153.37,153.09,153.37,4294.0,137.1079,137.1974,136.9469,137.1974,4294.0
2022-11-18 11:10:00,153.38,153.38,152.75,152.99,2354.0,137.2063,137.2063,136.6427,136.8574,2354.0
2022-11-18 11:20:00,153.04,153.67,153.04,153.65,10622.0,136.9022,137.4657,136.9022,137.4478,10622.0
2022-11-18 11:30:00,153.61,153.61,152.67,152.67,1585.0,137.4121,137.4121,136.5712,136.5712,1585.0
2022-11-18 11:40:00,152.74,152.94,152.48,152.51,1558.0,136.6338,136.8127,136.4012,136.4281,1558.0
2022-11-18 11:50:00,152.47,152.7,152.33,152.52,2133.0,136.3923,136.598,136.267,136.437,2133.0
2022-11-18 12:00:00,152.57,152.95,152.54,152.65,3120.0,136.4817,136.8217,136.4549,136.5533,3120.0
2022-11-18 12:10:00,152.52,152.77,152.41,152.76,3356.0,136.437,136.6606,136.3386,136.6517,3356.0
2022-11-18 12:20:00,152.75,153.53,152.68,153.44,3956.0,136.6427,137.3405,136.5801,137.26,3956.0
2022-11-18 12:30:00,153.42,153.46,153.23,153.41,4900.0,137.2421,137.2779,137.0721,137.2332,4900.0
2022-11-18 12:40:00,153.92,154.15,153.68,153.73,1100.0,137.6894,137.8951,137.4747,137.5194,1100.0
2022-11-18 12:50:00,153.85,154.23,153.83,154.18,2503.0,137.6268,137.9667,137.6089,137.922,2503.0
2022-11-18 13:00:00,154.24,154.59,154.24,154.59,1804.0,137.9756,138.2887,137.9756,138.2887,1804.0
2022-11-18 13:10:00,154.54,154.78,154.54,154.7,905.0,138.244,138.4587,138.244,138.3871,905.0
2022-11-18 13:20:00,154.89,154.89,154.63,154.72,1353.0,138.5571,138.5571,138.3245,138.405,1353.0
2022-11-18 13:30:00,154.71,154.72,154.48,154.5,1632.0,138.3961,138.405,138.1903,138.2082,1632.0
2022-11-18 13:40:00,154.57,154.75,153.95,154.02,1900.0,138.2708,138.4318,137.7162,137.7788,1900.0
2022-11-18 13:50:00,153.84,154.28,153.84,154.28,3302.0,137.6178,138.0114,137.6178,138.0114,3302.0
2022-11-18 14:00:00,154.29,154.47,154.21,154.44,500.0,138.0204,138.1814,137.9488,138.1545,500.0
2022-11-18 14:10:00,154.13,154.13,153.94,154.04,1123.0,137.8772,137.8772,137.7073,137.7967,1123.0
2022-11-18 14:20:00,154.3,155.02,154.3,154.99,9955.0,138.0293,138.6734,138.0293,138.6465,9955.0
2022-11-18 14:30:00,154.79,155.0,154.57,154.66,1681.0,138.4676,138.6555,138.2708,138.3513,1681.0
2022-11-18 14:40:00,154.63,154.83,154.63,154.83,700.0,138.3245,138.5034,138.3245,138.5034,700.0
2022-11-18 14:50:00,154.75,154.83,154.6,154.74,1684.0,138.4318,138.5034,138.2977,138.4229,1684.0
2022-11-18 15:00:00,154.85,155.12,154.85,154.96,1421.0,138.5213,138.7628,138.5213,138.6197,1421.0
2022-11-18 15:10:00,154.93,155.17,154.93,155.17,2010.0,138.5929,138.8076,138.5929,138.8076,2010.0
2022-11-18 15:20:00,155.16,156.26,155.06,156.2,4619.0,138.7986,139.7826,138.7092,139.7289,4619.0
2022-11-18 15:30:00,156.19,156.61,155.99,156.61,3240.0,139.72,140.0957,139.5411,140.0957,3240.0
2022-11-18 15:40:00,156.54,156.73,156.35,156.66,4326.0,140.0331,140.2031,139.8631,140.1404,4326.0
2022-11-18 15:50:00,156.81,156.81,156.0,156.26,6714.0,140.2746,140.2746,139.55,139.7826,6714.0
2022-11-21 09:30:00,151.05,151.05,147.56,147.67,7231.0,135.122,135.122,132.0,132.0984,7231.0
2022-11-21 09:40:00,147.65,147.65,146.41,147.27,3306.0,132.0805,132.0805,130.9713,131.7406,3306.0
2022-11-21 09:50:00,147.38,147.92,146.75,146.95,3312.0,131.839,132.3221,131.2754,131.4543,3312.0
2022-11-21 10:00:00,146.52,146.52,145.45,145.52,5581.0,131.0697,131.0697,130.1125,130.1751,5581.0
2022-11-21 10:10:00,145.39,145.96,145.24,145.96,4355.0,130.0588,130.5687,129.9247,130.5687,4355.0
2022-11-21 10:20:00,145.85,146.11,145.38,145.46,1300.0,130.4703,130.7029,130.0499,130.1215,1300.0
2022-11-21 10:30:00,145.55,145.75,144.87,145.25,4808.0,130.202,130.3809,129.5937,129.9336,4808.0
2022-11-21 10:40:00,144.96,145.4,143.71,144.13,4704.0,129.6742,130.0678,128.556,128.9317,4704.0
2022-11-21 10:50:00,144.12,144.55,144.12,144.44,3579.0,128.9228,129.3074,128.9228,129.209,3579.0
2022-11-21 11:00:00,144.76,144.76,143.97,144.19,1132.0,129.4953,129.4953,128.7886,128.9854,1132.0
2022-11-21 11:10:00,144.11,144.11,143.41,143.47,4218.0,128.9138,128.9138,128.2876,128.3413,4218.0
2022-11-21 11:20:00,143.47,143.47,142.47,142.88,5742.0,128.3413,128.3413,127.4468,127.8135,5742.0
2022-11-21 11:30:00,142.94,143.36,142.82,142.82,2396.0,127.8672,128.2429,127.7599,127.7599,2396.0
2022-11-21 11:40:00,143.08,143.26,143.0,143.25,1200.0,127.9924,128.1535,127.9209,128.1445,1200.0
2022-11-21 11:50:00,143.38,143.55,142.15,142.15,2200.0,128.2608,128.4129,127.1605,127.1605,2200.0
2022-11-21 12:00:00,142.31,147.74,142.31,146.48,12037.0,127.3036,132.161,127.3036,131.0339,12037.0
2022-11-21 12:10:00,146.5,147.0,145.99,146.36,6827.0,131.0518,131.4991,130.5956,130.9266,6827.0
2022-11-21 12:20:00,146.76,147.5,146.76,147.26,3176.0,131.2844,131.9464,131.2844,131.7317,3176.0
2022-11-21 12:30:00,147.34,148.78,147.34,148.37,3137.0,131.8032,133.0914,131.8032,132.7246,3137.0
2022-11-21 12:40:00,148.64,148.73,148.08,148.08,900.0,132.9661,133.0466,132.4652,132.4652,900.0
2022-11-21 12:50:00,148.16,149.5,148.16,149.49,2650.0,132.5368,133.7355,132.5368,133.7265,2650.0
2022-11-21 13:00:00,149.37,149.8,149.16,149.34,2883.0,133.6192,134.0038,133.4313,133.5923,2883.0
2022-11-21 13:10:00,149.58,149.93,149.58,149.85,1250.0,133.807,134.1201,133.807,134.0485,1250.0
2022-11-21 13:20:00,149.75,149.75,149.43,149.59,1791.0,133.9591,133.9591,133.6728,133.816,1791.0
2022-11-21 13:30:00,149.96,150.33,149.93,150.31,1255.0,134.1469,134.4779,134.1201,134.46,1255.0
2022-11-21 13:40:00,150.51,150.67,149.85,149.85,824.0,134.639,134.7821,134.0485,134.0485,824.0
2022-11-21 13:50:00,149.93,149.93,149.48,149.55,1200.0,134.1201,134.1201,133.7176,133.7802,1200.0
2022-11-21 14:00:00,149.71,149.87,149.37,149.37,2679.0,133.9233,134.0664,133.6192,133.6192,2679.0
2022-11-21 14:10:00,149.32,149.6,149.1,149.45,1541.0,133.5744,133.8249,133.3776,133.6907,1541.0
2022-11-21 14:20:00,149.23,149.53,149.23,149.53,600.0,133.4939,133.7623,133.4939,133.7623,600.0
2022-11-21 14:30:00,149.46,149.46,149.14,149.23,1381.0,133.6997,133.6997,133.4134,133.4939,1381.0
2022-11-21 14:40:00,149.13,149.32,148.53,148.62,1949.0,133.4045,133.5744,132.8677,132.9482,1949.0
2022-11-21 14:50:00,149.05,149.05,148.63,148.63,600.0,133.3329,133.3329,132.9572,132.9572,600.0
2022-11-21 15:00:00,148.19,148.43,148.19,148.39,1000.0,132.5636,132.7783,132.5636,132.7425,1000.0
2022-11-21 15:10:00,148.36,148.63,148.3,148.49,2661.0,132.7157,132.9572,132.662,132.832,2661.0
2022-11-21 15:20:00,148.51,148.8,147.99,147.99,2286.0,132.8498,133.1093,132.3847,132.3847,2286.0
2022-11-21 15:30:00,148.4,148.5,148.1,148.1,2106.0,132.7514,132.8409,132.4831,132.4831,2106.0
2022-11-21 15:40:00,148.05,148.9,148.05,148.78,3079.0,132.4384,133.1987,132.4384,133.0914,3079.0
2022-11-21 15:50:00,148.97,150.07,148.97,150.02,10947.0,133.2613,134.2453,133.2613,134.2006,10947.0
2022-11-22 09:30:00,152.5,153.65,150.37,150.83,14726.0,136.4191,137.4478,134.5137,134.9252,14726.0
2022-11-22 09:40:00,150.52,151.29,150.0,150.54,3846.0,134.6479,135.3367,134.1827,134.6658,3846.0
2022-11-22 09:50:00,150.4,150.93,150.21,150.7,3948.0,134.5406,135.0147,134.3706,134.8089,3948.0
2022-11-22 10:00:00,150.6,151.59,150.6,151.59,1300.0,134.7195,135.6051,134.7195,135.6051,1300.0
2022-11-22 10:10:00,151.27,151.28,150.75,150.75,4099.0,135.3188,135.3278,134.8536,134.8536,4099.0
2022-11-22 10:20:00,150.67,150.75,150.48,150.74,987.0,134.7821,134.8536,134.6121,134.8447,987.0
2022-11-22 10:30:00,150.86,151.3,150.81,151.0,2386.0,134.952,135.3456,134.9073,135.0773,2386.0
2022-11-22 10:40:00,150.95,151.05,150.73,151.05,3141.0,135.0326,135.122,134.8358,135.122,3141.0
2022-11-22 10:50:00,151.1,151.17,150.93,151.17,10656.0,135.1667,135.2294,135.0147,135.2294,10656.0
2022-11-22 11:00:00,151.35,151.66,151.23,151.66,5701.0,135.3904,135.6677,135.283,135.6677,5701.0
2022-11-22 11:10:00,151.65,151.65,150.81,151.03,1448.0,135.6587,135.6587,134.9073,135.1041,1448.0
2022-11-22 11:20:00,150.93,151.36,150.76,150.76,800.0,135.0147,135.3993,134.8626,134.8626,800.0
2022-11-22 11:30:00,150.71,151.5,150.71,151.37,3343.0,134.8179,135.5246,134.8179,135.4083,3343.0
2022-11-22 11:40:00,151.48,152.11,151.48,151.98,3502.0,135.5067,136.0702,135.5067,135.9539,3502.0
2022-11-22 11:50:00,151.85,152.34,151.85,152.31,5180.0,135.8377,136.276,135.8377,136.2491,5180.0
2022-11-22 12:00:00,152.51,152.85,152.51,152.85,4748.0,136.4281,136.7322,136.4281,136.7322,4748.0
2022-11-22 12:10:00,153.0,153.23,152.94,152.94,1200.0,136.8664,137.0721,136.8127,136.8127,1200.0
2022-11-22 12:20:00,152.91,152.94,152.55,152.55,3027.0,136.7859,136.8127,136.4638,136.4638,3027.0
2022-11-22 12:30:00,151.95,152.06,151.81,151.9,7315.0,135.9271,136.0255,135.8019,135.8824,7315.0
2022-11-22 12:40:00,151.96,151.96,151.47,151.47,600.0,135.9361,135.9361,135.4977,135.4977,600.0
2022-11-22 12:50:00,151.54,151.77,151.54,151.65,1468.0,135.5603,135.7661,135.5603,135.6587,1468.0
2022-11-22 13:00:00,151.73,152.16,151.73,152.16,800.0,135.7303,136.115,135.7303,136.115,800.0
2022-11-22 13:10:00,152.1,152.3,152.07,152.18,979.0,136.0613,136.2402,136.0345,136.1329,979.0
2022-11-22 13:20:00,152.03,152.23,151.87,152.23,800.0,135.9987,136.1776,135.8555,136.1776,800.0
2022-11-22 13:30:00,151.94,151.94,151.78,151.78,1421.0,135.9182,135.9182,135.775,135.775,1421.0
2022-11-22 13:40:00,152.19,152.33,152.19,152.33,200.0,136.1418,136.267,136.1418,136.267,200.0
2022-11-22 13:50:00,151.95,151.95,151.58,151.61,702.0,135.9271,135.9271,135.5961,135.623,702.0
2022-11-22 14:00:00,151.49,151.56,151.4,151.56,800.0,135.5156,135.5782,135.4351,135.5782,800.0
2022-11-22 14:10:00,151.7,151.8,151.56,151.56,1613.0,135.7035,135.7929,135.5782,135.5782,1613.0
2022-11-22 14:20:00,151.44,151.44,150.95,151.02,900.0,135.4709,135.4709,135.0326,135.0952,900.0
2022-11-22 14:30:00,151.06,151.09,150.86,150.87,600.0,135.131,135.1578,134.952,134.961,600.0
2022-11-22 14:40:00,151.07,151.09,150.9,150.9,600.0,135.1399,135.1578,134.9878,134.9878,600.0
2022-11-22 14:50:00,150.88,151.25,150.88,151.25,500.0,134.9699,135.3009,134.9699,135.3009,500.0
2022-11-22 15:00:00,151.39,151.52,151.33,151.5,1400.0,135.4262,135.5424,135.3725,135.5246,1400.0
2022-11-22 15:10:00,151.42,151.79,151.42,151.53,1272.0,135.453,135.784,135.453,135.5514,1272.0
2022-11-22 15:20:00,151.5,152.13,151.5,152.1,1800.0,135.5246,136.0881,135.5246,136.0613,1800.0
2022-11-22 15:30:00,151.97,152.11,151.91,151.97,1805.0,135.945,136.0702,135.8913,135.945,1805.0
2022-11-22 15:40:00,152.04,152.04,151.48,151.5,2163.0,136.0076,136.0076,135.5067,135.5246,2163.0
2022-11-22 15:50:00,151.67,151.84,151.32,151.43,4420.0,135.6766,135.8287,135.3635,135.4619,4420.0
2022-11-23 09:30:00,148.18,150.36,148.17,149.5,3328.0,132.5546,134.5048,132.5457,133.7355,3328.0
2022-11-23 09:40:00,149.5,149.55,148.08,148.5,2100.0,133.7355,133.7802,132.4652,132.8409,2100.0
2022-11-23 09:50:00,148.41,148.68,148.2,148.37,900.0,132.7604,133.0019,132.5725,132.7246,900.0
2022-11-23 10:00:00,148.37,148.75,148.31,148.55,2331.0,132.7246,133.0645,132.6709,132.8856,2331.0
2022-11-23 10:10:00,148.58,148.68,147.89,148.25,1200.0,132.9125,133.0019,132.2952,132.6173,1200.0
2022-11-23 10:20:00,148.48,148.57,148.48,148.5,700.0,132.823,132.9035,132.823,132.8409,700.0
2022-11-23 10:30:00,148.35,148.58,147.23,147.52,1800.0,132.7067,132.9125,131.7048,131.9642,1800.0
2022-11-23 10:40:00,147.62,147.99,147.43,147.43,3100.0,132.0537,132.3847,131.8837,131.8837,3100.0
2022-11-23 10:50:00,147.03,148.0,147.0,148.0,500.0,131.5259,132.3936,131.4991,132.3936,500.0
2022-11-23 11:00:00,147.67,147.99,147.67,147.92,400.0,132.0984,132.3847,132.0984,132.3221,400.0
2022-11-23 11:10:00,148.02,148.13,147.7,148.13,400.0,132.4115,132.5099,132.1253,132.5099,400.0
2022-11-23 11:20:00,147.97,148.26,147.87,148.14,2016.0,132.3668,132.6262,132.2773,132.5189,2016.0
2022-11-23 11:30:00,148.21,148.24,148.12,148.12,900.0,132.5815,132.6083,132.501,132.501,900.0
2022-11-23 11:40:00,147.75,147.78,147.75,147.76,500.0,132.17,132.1968,132.17,132.1789,500.0
2022-11-23 11:50:00,147.87,147.89,147.62,147.67,708.0,132.2773,132.2952,132.0537,132.0984,708.0
2022-11-23 12:00:00,148.11,148.12,147.76,147.76,550.0,132.492,132.501,132.1789,132.1789,550.0
2022-11-23 12:10:00,147.65,147.65,147.28,147.34,1440.0,132.0805,132.0805,131.7495,131.8032,1440.0
2022-11-23 12:20:00,147.33,147.38,147.33,147.38,300.0,131.7943,131.839,131.7943,131.839,300.0
2022-11-23 12:30:00,147.26,147.26,147.03,147.2,600.0,131.7317,131.7317,131.5259,131.678,600.0
2022-11-23 12:40:00,147.26,147.74,147.26,147.74,2200.0,131.7317,132.161,131.7317,132.161,2200.0
2022-11-23 12:50:00,147.81,147.89,147.57,147.65,500.0,132.2237,132.2952,132.009,132.0805,500.0
2022-11-23 13:00:00,147.74,148.29,147.74,148.19,1200.0,132.161,132.653,132.161,132.5636,1200.0
2022-11-23 13:10:00,148.26,148.69,148.25,148.69,700.0,132.6262,133.0109,132.6173,133.0109,700.0
2022-11-23 13:20:00,148.88,148.88,148.47,148.47,300.0,133.1808,133.1808,132.8141,132.8141,300.0
2022-11-23 13:30:00,148.62,148.67,148.56,148.57,800.0,132.9482,132.993,132.8946,132.9035,800.0
2022-11-23 13:40:00,148.71,149.41,148.71,149.41,1500.0,133.0288,133.6549,133.0288,133.6549,1500.0
2022-11-23 13:50:00,149.39,149.53,149.39,149.53,200.0,133.6371,133.7623,133.6371,133.7623,200.0
2022-11-23 14:00:00,149.49,150.02,149.3,149.6,1071.0,133.7265,134.2006,133.5565,133.8249,1071.0
2022-11-23 14:10:00,149.65,149.65,149.6,149.6,394.0,133.8696,133.8696,133.8249,133.8249,394.0
2022-11-23 14:20:00,149.67,150.02,149.67,149.82,2670.0,133.8875,134.2006,133.8875,134.0217,2670.0
2022-11-23 14:30:00,149.84,149.84,149.74,149.74,400.0,134.0396,134.0396,133.9501,133.9501,400.0
2022-11-23 14:40:00,149.97,150.0,149.97,150.0,300.0,134.1559,134.1827,134.1559,134.1827,300.0
2022-11-23 14:50:00,150.26,150.5,149.86,149.86,1100.0,134.4153,134.63,134.0575,134.0575,1100.0
2022-11-23 15:00:00,149.93,150.19,149.93,150.16,900.0,134.1201,134.3527,134.1201,134.3259,900.0
2022-11-23 15:10:00,150.0,150.29,150.0,150.28,700.0,134.1827,134.4422,134.1827,134.4332,700.0
2022-11-23 15:20:00,150.24,150.24,149.96,150.02,2015.0,134.3974,134.3974,134.1469,134.2006,2015.0
2022-11-23 15:30:00,149.92,149.92,149.58,149.87,2055.0,134.1112,134.1112,133.807,134.0664,2055.0
2022-11-23 15:40:00,149.93,149.93,149.69,149.76,1400.0,134.1201,134.1201,133.9054,133.968,1400.0
2022-11-23 15:50:00,149.84,150.07,149.84,150.05,3317.0,134.0396,134.2453,134.0396,134.2275,3317.0
2022-11-25 09:30:00,151.16,151.16,150.22,150.22,672.0,135.2204,135.2204,134.3795,134.3795,672.0
2022-11-25 09:40:00,150.7,151.8,150.7,151.34,3175.0,134.8089,135.7929,134.8089,135.3814,3175.0
2022-11-25 09:50:00,151.49,151.49,151.07,151.07,400.0,135.5156,135.5156,135.1399,135.1399,400.0
2022-11-25 10:00:00,151.06,151.06,150.41,150.86,800.0,135.131,135.131,134.5495,134.952,800.0
2022-11-25 10:10:00,150.82,150.82,149.97,149.97,1400.0,134.9163,134.9163,134.1559,134.1559,1400.0
2022-11-25 10:20:00,150.02,150.25,149.9,150.18,1400.0,134.2006,134.4064,134.0933,134.3437,1400.0
2022-11-25 10:30:00,150.11,150.11,149.71,149.8,700.0,134.2811,134.2811,133.9233,134.0038,700.0
2022-11-25 10:40:00,149.82,150.0,149.71,150.0,900.0,134.0217,134.1827,133.9233,134.1827,900.0
2022-11-25 10:50:00,150.05,150.05,150.02,150.02,400.0,134.2275,134.2275,134.2006,134.2006,400.0
2022-11-25 11:00:00,149.95,150.03,149.88,150.03,314.0,134.138,134.2096,134.0754,134.2096,314.0
2022-11-25 11:10:00,149.99,149.99,149.43,149.48,1600.0,134.1738,134.1738,133.6728,133.7176,1600.0
2022-11-25 11:20:00,149.81,149.9,149.78,149.9,400.0,134.0128,134.0933,133.9859,134.0933,400.0
2022-11-25 11:30:00,149.6,149.81,149.52,149.81,900.0,133.8249,134.0128,133.7533,134.0128,900.0
2022-11-25 11:40:00,149.73,149.84,149.68,149.84,600.0,133.9412,134.0396,133.8965,134.0396,600.0
2022-11-25 11:50:00,149.65,149.65,149.65,149.65,100.0,133.8696,133.8696,133.8696,133.8696,100.0
2022-11-25 12:00:00,149.68,150.14,149.68,150.1,920.0,133.8965,134.308,133.8965,134.2722,920.0
2022-11-25 12:10:00,150.28,150.28,150.13,150.22,400.0,134.4332,134.4332,134.299,134.3795,400.0
2022-11-25 12:20:00,150.12,150.22,149.77,149.77,1895.0,134.2901,134.3795,133.977,133.977,1895.0
2022-11-25 12:30:00,149.77,149.77,149.74,149.74,200.0,133.977,133.977,133.9501,133.9501,200.0
2022-11-25 12:40:00,149.38,149.64,149.38,149.6,400.0,133.6281,133.8607,133.6281,133.8249,400.0
2022-11-25 12:50:00,149.24,149.34,149.12,149.34,1700.0,133.5029,133.5923,133.3955,133.5923,1700.0
2022-11-28 09:30:00,143.5,145.0,142.83,145.0,6652.0,128.3681,129.71,127.7688,129.71,6652.0
2022-11-28 09:40:00,144.93,144.93,143.37,143.37,3966.0,129.6474,129.6474,128.2519,128.2519,3966.0
2022-11-28 09:50:00,143.81,145.31,143.81,144.62,4131.0,128.6455,129.9873,128.6455,129.37,4131.0
2022-11-28 10:00:00,144.64,145.03,144.46,144.46,3979.0,129.3879,129.7368,129.2269,129.2269,3979.0
2022-11-28 10:10:00,144.54,145.29,144.5,145.29,4700.0,129.2985,129.9694,129.2627,129.9694,4700.0
2022-11-28 10:20:00,145.37,145.38,144.77,145.35,17588.0,130.041,130.0499,129.5042,130.0231,17588.0
2022-11-28 10:30:00,145.28,145.82,145.26,145.27,1600.0,129.9604,130.4435,129.9426,129.9515,1600.0
2022-11-28 10:40:00,145.01,145.24,144.86,144.96,1150.0,129.7189,129.9247,129.5847,129.6742,1150.0
2022-11-28 10:50:00,144.89,144.89,144.12,144.38,2805.0,129.6116,129.6116,128.9228,129.1554,2805.0
2022-11-28 11:00:00,144.51,144.79,144.51,144.67,900.0,129.2716,129.5221,129.2716,129.4148,900.0
2022-11-28 11:10:00,144.57,144.77,144.45,144.77,1700.0,129.3253,129.5042,129.218,129.5042,1700.0
2022-11-28 11:20:00,144.66,144.69,144.46,144.69,1400.0,129.4058,129.4327,129.2269,129.4327,1400.0
2022-11-28 11:30:00,144.4,144.47,144.4,144.45,400.0,129.1732,129.2359,129.1732,129.218,400.0
2022-11-28 11:40:00,144.41,146.0,144.41,145.78,2288.0,129.1822,130.6045,129.1822,130.4077,2288.0
2022-11-28 11:50:00,145.55,145.67,145.1,145.15,2438.0,130.202,130.3093,129.7994,129.8442,2438.0
2022-11-28 12:00:00,145.45,145.46,144.77,145.19,1650.0,130.1125,130.1215,129.5042,129.8799,1650.0
2022-11-28 12:10:00,145.29,145.46,145.22,145.46,600.0,129.9694,130.1215,129.9068,130.1215,600.0
2022-11-28 12:20:00,145.75,145.79,145.01,145.05,1500.0,130.3809,130.4167,129.7189,129.7547,1500.0
2022-11-28 12:30:00,145.06,145.36,145.06,145.29,1800.0,129.7636,130.032,129.7636,129.9694,1800.0
2022-11-28 12:40:00,145.3,145.41,144.97,145.03,1900.0,129.9783,130.0767,129.6831,129.7368,1900.0
2022-11-28 12:50:00,144.74,144.94,144.74,144.94,1100.0,129.4774,129.6563,129.4774,129.6563,1100.0
2022-11-28 13:00:00,144.97,145.25,144.95,144.95,1093.0,129.6831,129.9336,129.6652,129.6652,1093.0
2022-11-28 13:10:00,144.92,144.95,144.61,144.61,2840.0,129.6384,129.6652,129.3611,129.3611,2840.0
2022-11-28 13:20:00,144.77,144.78,144.62,144.75,500.0,129.5042,129.5132,129.37,129.4863,500.0
2022-11-28 13:30:00,144.41,144.49,144.01,144.34,1860.0,129.1822,129.2538,128.8244,129.1196,1860.0
2022-11-28 13:40:00,144.34,144.53,144.28,144.33,1374.0,129.1196,129.2895,129.0659,129.1106,1374.0
2022-11-28 13:50:00,144.41,144.42,143.83,144.0,1640.0,129.1822,129.1911,128.6633,128.8154,1640.0
2022-11-28 14:00:00,143.9,144.15,143.9,144.1,790.0,128.726,128.9496,128.726,128.9049,790.0
2022-11-28 14:10:00,144.22,144.39,144.22,144.28,500.0,129.0122,129.1643,129.0122,129.0659,500.0
2022-11-28 14:20:00,144.22,144.33,144.17,144.18,900.0,129.0122,129.1106,128.9675,128.9764,900.0
2022-11-28 14:30:00,144.12,144.48,144.11,144.4,1200.0,128.9228,129.2448,128.9138,129.1732,1200.0
2022-11-28 14:40:00,144.38,144.38,144.31,144.36,900.0,129.1554,129.1554,129.0927,129.1375,900.0
2022-11-28 14:50:00,144.19,144.49,144.19,144.39,600.0,128.9854,129.2538,128.9854,129.1643,600.0
2022-11-28 15:00:00,144.23,144.33,144.23,144.33,900.0,129.0212,129.1106,129.0212,129.1106,900.0
2022-11-28 15:10:00,144.32,144.32,143.91,144.02,1300.0,129.1017,129.1017,128.7349,128.8333,1300.0
2022-11-28 15:20:00,144.03,144.09,143.84,143.99,1500.0,128.8423,128.8959,128.6723,128.8065,1500.0
2022-11-28 15:30:00,143.93,143.96,143.0,143.63,7400.0,128.7528,128.7796,127.9209,128.4844,7400.0
2022-11-28 15:40:00,143.57,143.57,142.96,143.3,11037.0,128.4308,128.4308,127.8851,128.1892,11037.0
2022-11-28 15:50:00,143.37,144.01,143.37,144.0,8344.0,128.2519,128.8244,128.2519,128.8154,8344.0
2022-11-29 09:30:00,146.6,147.17,146.18,146.85,2857.0,131.1413,131.6511,130.7655,131.3649,2857.0
2022-11-29 09:40:00,146.98,146.98,146.19,146.19,400.0,131.4812,131.4812,130.7745,130.7745,400.0
2022-11-29 09:50:00,146.77,146.86,146.6,146.64,500.0,131.2933,131.3738,131.1413,131.177,500.0
2022-11-29 10:00:00,146.9,147.08,146.4,147.05,1100.0,131.4096,131.5706,130.9623,131.5438,1100.0
2022-11-29 10:10:00,147.23,147.24,146.64,146.95,1863.0,131.7048,131.7138,131.177,131.4543,1863.0
2022-11-29 10:20:00,147.28,147.69,147.17,147.61,2142.0,131.7495,132.1163,131.6511,132.0448,2142.0
2022-11-29 10:30:00,147.79,147.97,147.74,147.85,1060.0,132.2058,132.3668,132.161,132.2594,1060.0
2022-11-29 10:40:00,147.4,147.51,147.34,147.46,1354.0,131.8569,131.9553,131.8032,131.9106,1354.0
2022-11-29 10:50:00,147.29,147.51,147.15,147.48,2700.0,131.7585,131.9553,131.6333,131.9285,2700.0
2022-11-29 11:00:00,147.49,147.72,146.59,146.59,2600.0,131.9374,132.1432,131.1323,131.1323,2600.0
2022-11-29 11:10:00,146.79,146.9,145.97,146.44,8218.0,131.3112,131.4096,130.5777,130.9981,8218.0
2022-11-29 11:20:00,146.56,146.56,145.45,145.47,3900.0,131.1055,131.1055,130.1125,130.1304,3900.0
2022-11-29 11:30:00,145.74,145.96,145.63,145.81,1596.0,130.3719,130.5687,130.2735,130.4346,1596.0
2022-11-29 11:40:00,145.72,145.78,145.59,145.59,1283.0,130.354,130.4077,130.2378,130.2378,1283.0
2022-11-29 11:50:00,145.67,145.86,145.21,145.86,800.0,130.3093,130.4793,129.8978,130.4793,800.0
2022-11-29 12:00:00,145.76,145.93,145.45,145.52,6072.0,130.3898,130.5419,130.1125,130.1751,6072.0
2022-11-29 12:10:00,145.51,145.69,145.46,145.5,650.0,130.1662,130.3272,130.1215,130.1572,650.0
2022-11-29 12:20:00,145.45,145.47,145.23,145.47,926.0,130.1125,130.1304,129.9157,130.1304,926.0
2022-11-29 12:30:00,145.55,145.71,145.45,145.71,900.0,130.202,130.3451,130.1125,130.3451,900.0
2022-11-29 12:40:00,145.74,145.75,145.62,145.72,1100.0,130.3719,130.3809,130.2646,130.354,1100.0
2022-11-29 12:50:00,145.55,145.73,145.48,145.63,1390.0,130.202,130.363,130.1394,130.2735,1390.0
2022-11-29 13:00:00,145.91,146.38,145.88,146.38,1000.0,130.524,130.9445,130.4972,130.9445,1000.0
2022-11-29 13:10:00,146.48,146.58,146.25,146.25,800.0,131.0339,131.1234,130.8282,130.8282,800.0
2022-11-29 13:20:00,146.34,146.7,146.34,146.61,1015.0,130.9087,131.2307,130.9087,131.1502,1015.0
2022-11-29 13:30:00,146.71,147.09,146.71,147.09,800.0,131.2397,131.5796,131.2397,131.5796,800.0
2022-11-29 13:40:00,147.04,147.05,146.67,146.68,1000.0,131.5349,131.5438,131.2039,131.2128,1000.0
2022-11-29 13:50:00,146.68,147.21,146.54,147.21,800.0,131.2128,131.6869,131.0876,131.6869,800.0
2022-11-29 14:00:00,146.94,147.44,146.94,147.39,600.0,131.4454,131.8927,131.4454,131.848,600.0
2022-11-29 14:10:00,147.23,147.29,146.54,146.71,3000.0,131.7048,131.7585,131.0876,131.2397,3000.0
2022-11-29 14:20:00,146.87,146.87,146.26,146.4,1700.0,131.3828,131.3828,130.8371,130.9623,1700.0
2022-11-29 14:30:00,146.54,146.54,146.54,146.54,100.0,131.0876,131.0876,131.0876,131.0876,100.0
2022-11-29 14:40:00,146.48,146.58,146.48,146.58,200.0,131.0339,131.1234,131.0339,131.1234,200.0
2022-11-29 14:50:00,146.73,146.84,146.73,146.83,400.0,131.2575,131.3559,131.2575,131.347,400.0
2022-11-29 15:00:00,146.87,146.92,146.63,146.92,1505.0,131.3828,131.4275,131.1681,131.4275,1505.0
2022-11-29 15:10:00,146.92,146.92,146.73,146.83,3004.0,131.4275,131.4275,131.2575,131.347,3004.0
2022-11-29 15:20:00,146.85,146.93,146.64,146.71,2199.0,131.3649,131.4365,131.177,131.2397,2199.0
2022-11-29 15:30:00,146.83,146.97,146.72,146.9,1500.0,131.347,131.4722,131.2486,131.4096,1500.0
2022-11-29 15:40:00,147.01,147.07,146.68,146.77,2600.0,131.508,131.5617,131.2128,131.2933,2600.0
2022-11-29 15:50:00,146.93,146.93,146.71,146.81,3000.0,131.4365,131.4365,131.2397,131.3291,3000.0
2022-11-30 09:30:00,149.34,149.34,147.63,147.63,1996.0,133.5923,133.5923,132.0626,132.0626,1996.0
2022-11-30 09:40:00,147.53,147.78,146.6,146.6,2262.0,131.9732,132.1968,131.1413,131.1413,2262.0
2022-11-30 09:50:00,146.91,146.91,146.23,146.23,1142.0,131.4186,131.4186,130.8103,130.8103,1142.0
2022-11-30 10:00:00,146.22,146.37,145.85,145.92,800.0,130.8013,130.9355,130.4703,130.533,800.0
2022-11-30 10:10:00,146.21,146.21,145.47,145.47,850.0,130.7924,130.7924,130.1304,130.1304,850.0
2022-11-30 10:20:00,145.18,145.47,145.0,145.34,1565.0,129.871,130.1304,129.71,130.0141,1565.0
2022-11-30 10:30:00,145.28,146.05,145.28,145.5,500.0,129.9604,130.6493,129.9604,130.1572,500.0
2022-11-30 10:40:00,145.43,145.86,145.43,145.76,500.0,130.0946,130.4793,130.0946,130.3898,500.0
2022-11-30 10:50:00,146.31,146.31,145.65,145.95,600.0,130.8818,130.8818,130.2914,130.5598,600.0
2022-11-30 11:00:00,145.78,146.04,145.74,146.04,300.0,130.4077,130.6403,130.3719,130.6403,300.0
2022-11-30 11:10:00,146.28,146.28,146.12,146.12,400.0,130.855,130.855,130.7119,130.7119,400.0
2022-11-30 11:20:00,146.43,146.45,146.23,146.45,800.0,130.9892,131.0071,130.8103,131.0071,800.0
2022-11-30 11:30:00,146.45,146.55,146.36,146.36,1500.0,131.0071,131.0965,130.9266,130.9266,1500.0
2022-11-30 11:40:00,146.25,146.25,146.25,146.25,100.0,130.8282,130.8282,130.8282,130.8282,100.0
2022-11-30 11:50:00,146.27,146.27,145.97,146.03,967.0,130.8461,130.8461,130.5777,130.6314,967.0
2022-11-30 12:00:00,145.76,145.78,145.61,145.77,1900.0,130.3898,130.4077,130.2556,130.3988,1900.0
2022-11-30 12:10:00,145.45,145.45,145.45,145.45,100.0,130.1125,130.1125,130.1125,130.1125,100.0
2022-11-30 12:20:00,145.28,145.35,145.21,145.35,700.0,129.9604,130.0231,129.8978,130.0231,700.0
2022-11-30 12:30:00,145.02,145.02,145.0,145.0,200.0,129.7279,129.7279,129.71,129.71,200.0
2022-11-30 12:40:00,144.94,145.29,144.94,145.29,501.0,129.6563,129.9694,129.6563,129.9694,501.0
2022-11-30 12:50:00,145.33,145.48,145.33,145.48,500.0,130.0052,130.1394,130.0052,130.1394,500.0
2022-11-30 13:00:00,145.33,145.43,145.2,145.43,300.0,130.0052,130.0946,129.8889,130.0946,300.0
2022-11-30 13:10:00,145.43,145.43,145.43,145.43,0.0,130.0946,130.0946,130.0946,130.0946,0.0
2022-11-30 13:20:00,145.79,145.79,145.78,145.78,300.0,130.4167,130.4167,130.4077,130.4077,300.0
2022-11-30 13:30:00,146.55,146.55,146.46,146.46,600.0,131.0965,131.0965,131.016,131.016,600.0
2022-11-30 13:40:00,146.55,146.55,146.35,146.35,485.0,131.0965,131.0965,130.9176,130.9176,485.0
2022-11-30 13:50:00,146.36,146.8,146.19,146.78,850.0,130.9266,131.3202,130.7745,131.3023,850.0
2022-11-30 14:00:00,147.32,147.49,147.26,147.49,400.0,131.7853,131.9374,131.7317,131.9374,400.0
2022-11-30 14:10:00,147.2,147.59,147.2,147.59,1700.0,131.678,132.0269,131.678,132.0269,1700.0
2022-11-30 14:20:00,147.62,147.62,147.37,147.49,400.0,132.0537,132.0537,131.8301,131.9374,400.0
2022-11-30 14:30:00,147.29,147.72,147.29,147.48,2212.0,131.7585,132.1432,131.7585,131.9285,2212.0
2022-11-30 14:40:00,147.42,147.42,146.81,146.81,400.0,131.8748,131.8748,131.3291,131.3291,400.0
2022-11-30 14:50:00,146.73,146.87,146.42,146.87,1300.0,131.2575,131.3828,130.9802,131.3828,1300.0
2022-11-30 15:00:00,146.74,147.21,146.7,146.99,3100.0,131.2665,131.6869,131.2307,131.4901,3100.0
2022-11-30 15:10:00,147.04,147.41,147.04,147.33,4077.0,131.5349,131.8658,131.5349,131.7943,4077.0
2022-11-30 15:20:00,147.35,147.61,147.34,147.61,3344.0,131.8122,132.0448,131.8032,132.0448,3344.0
2022-11-30 15:30:00,147.44,147.92,147.17,147.92,2508.0,131.8927,132.3221,131.6511,132.3221,2508.0
2022-11-30 15:40:00,147.93,148.07,147.31,147.53,3072.0,132.331,132.4562,131.7764,131.9732,3072.0
2022-11-30 15:50:00,148.14,148.14,147.52,148.0,9018.0,132.5189,132.5189,131.9642,132.3936,9018.0
2022-12-01 09:30:00,149.08,149.81,148.28,148.9,1016.0,133.3597,134.0128,132.6441,133.1987,1016.0
2022-12-01 09:40:00,148.67,148.95,148.6,148.95,1328.0,132.993,133.2435,132.9304,133.2435,1328.0
2022-12-01 09:50:00,148.91,149.07,148.0,148.0,2385.0,133.2077,133.3508,132.3936,132.3936,2385.0
2022-12-01 10:00:00,148.23,148.35,147.68,148.35,1500.0,132.5994,132.7067,132.1074,132.7067,1500.0
2022-12-01 10:10:00,148.32,148.38,148.2,148.38,500.0,132.6799,132.7336,132.5725,132.7336,500.0
2022-12-01 10:20:00,148.27,148.87,148.11,148.11,1600.0,132.6352,133.1719,132.492,132.492,1600.0
2022-12-01 10:30:00,148.11,148.72,148.09,148.72,800.0,132.492,133.0377,132.4741,133.0377,800.0
2022-12-01 10:40:00,148.5,148.8,148.5,148.76,700.0,132.8409,133.1093,132.8409,133.0735,700.0
2022-12-01 10:50:00,148.71,148.71,148.27,148.4,3931.0,133.0288,133.0288,132.6352,132.7514,3931.0
2022-12-01 11:00:00,148.52,148.52,147.98,148.46,1944.0,132.8588,132.8588,132.3757,132.8051,1944.0
2022-12-01 11:10:00,148.47,148.47,147.89,147.89,1200.0,132.8141,132.8141,132.2952,132.2952,1200.0
2022-12-01 11:20:00,147.9,148.24,147.5,147.5,4261.0,132.3042,132.6083,131.9464,131.9464,4261.0
2022-12-01 11:30:00,147.53,147.53,146.95,147.1,1801.0,131.9732,131.9732,131.4543,131.5885,1801.0
2022-12-01 11:40:00,147.11,147.11,146.45,146.58,1200.0,131.5975,131.5975,131.0071,131.1234,1200.0
2022-12-01 11:50:00,146.01,146.22,146.01,146.12,400.0,130.6135,130.8013,130.6135,130.7119,400.0
2022-12-01 12:00:00,145.75,145.75,144.99,144.99,1720.0,130.3809,130.3809,129.701,129.701,1720.0
2022-12-01 12:10:00,145.21,145.49,145.04,145.04,1700.0,129.8978,130.1483,129.7458,129.7458,1700.0
2022-12-01 12:20:00,145.14,145.64,145.14,145.64,300.0,129.8352,130.2825,129.8352,130.2825,300.0
2022-12-01 12:30:00,145.8,145.84,145.39,145.57,3016.0,130.4256,130.4614,130.0588,130.2199,3016.0
2022-12-01 12:40:00,145.52,145.52,145.47,145.52,1900.0,130.1751,130.1751,130.1304,130.1751,1900.0
2022-12-01 12:50:00,145.64,145.7,145.5,145.53,710.0,130.2825,130.3362,130.1572,130.1841,710.0
2022-12-01 13:00:00,145.55,145.55,145.32,145.54,500.0,130.202,130.202,129.9962,130.193,500.0
2022-12-01 13:10:00,145.47,145.47,145.24,145.29,700.0,130.1304,130.1304,129.9247,129.9694,700.0
2022-12-01 13:20:00,145.39,145.56,145.39,145.56,800.0,130.0588,130.2109,130.0588,130.2109,800.0
2022-12-01 13:30:00,145.3,145.51,144.93,144.93,1667.0,129.9783,130.1662,129.6474,129.6474,1667.0
2022-12-01 13:40:00,145.0,145.23,145.0,145.09,927.0,129.71,129.9157,129.71,129.7905,927.0
2022-12-01 13:50:00,144.94,145.04,144.82,144.93,2001.0,129.6563,129.7458,129.549,129.6474,2001.0
2022-12-01 14:00:00,144.92,144.96,144.73,144.82,1206.0,129.6384,129.6742,129.4684,129.549,1206.0
2022-12-01 14:10:00,144.9,145.1,144.61,145.1,1100.0,129.6205,129.7994,129.3611,129.7994,1100.0
2022-12-01 14:20:00,145.08,145.4,145.01,145.01,1100.0,129.7815,130.0678,129.7189,129.7189,1100.0
2022-12-01 14:30:00,145.14,145.4,144.98,145.18,1000.0,129.8352,130.0678,129.6921,129.871,1000.0
2022-12-01 14:40:00,145.47,145.57,145.21,145.57,500.0,130.1304,130.2199,129.8978,130.2199,500.0
2022-12-01 14:50:00,145.55,145.63,145.0,145.0,3644.0,130.202,130.2735,129.71,129.71,3644.0
2022-12-01 15:00:00,144.98,145.23,144.97,145.1,2795.0,129.6921,129.9157,129.6831,129.7994,2795.0
2022-12-01 15:10:00,145.0,145.16,144.75,144.77,1001.0,129.71,129.8531,129.4863,129.5042,1001.0
2022-12-01 15:20:00,144.81,144.89,144.58,144.74,1709.0,129.54,129.6116,129.3343,129.4774,1709.0
2022-12-01 15:30:00,144.67,144.84,144.59,144.79,1800.0,129.4148,129.5668,129.3432,129.5221,1800.0
2022-12-01 15:40:00,144.69,144.78,144.6,144.76,2200.0,129.4327,129.5132,129.3522,129.4953,2200.0
2022-12-01 15:50:00,144.78,144.89,144.38,144.89,5303.0,129.5132,129.6116,129.1554,129.6116,5303.0
2022-12-02 09:30:00,144.92,145.8,143.52,145.5,24690.0,129.6384,130.4256,128.386,130.1572,24690.0
2022-12-02 09:40:00,143.67,143.67,142.88,143.1,3397.0,128.5202,128.5202,127.8135,128.0103,3397.0
2022-12-02 09:50:00,143.25,144.16,143.25,143.65,11047.0,128.1445,128.9585,128.1445,128.5023,11047.0
2022-12-02 10:00:00,144.15,144.53,143.41,143.41,1400.0,128.9496,129.2895,128.2876,128.2876,1400.0
2022-12-02 10:10:00,143.7,143.87,143.23,143.25,5217.0,128.5471,128.6991,128.1266,128.1445,5217.0
2022-12-02 10:20:00,143.47,143.47,143.16,143.19,700.0,128.3413,128.3413,128.064,128.0908,700.0
2022-12-02 10:30:00,143.11,144.33,143.11,144.33,1574.0,128.0193,129.1106,128.0193,129.1106,1574.0
2022-12-02 10:40:00,144.4,144.55,144.36,144.55,600.0,129.1732,129.3074,129.1375,129.3074,600.0
2022-12-02 10:50:00,144.76,144.84,144.38,144.43,2768.0,129.4953,129.5668,129.1554,129.2001,2768.0
2022-12-02 11:00:00,144.33,144.83,144.33,144.83,600.0,129.1106,129.5579,129.1106,129.5579,600.0
2022-12-02 11:10:00,144.94,145.11,144.94,145.0,559.0,129.6563,129.8084,129.6563,129.71,559.0
2022-12-02 11:20:00,145.18,145.31,145.18,145.31,400.0,129.871,129.9873,129.871,129.9873,400.0
2022-12-02 11:30:00,145.22,145.55,145.22,145.34,1556.0,129.9068,130.202,129.9068,130.0141,1556.0
2022-12-02 11:40:00,145.53,145.58,145.3,145.3,500.0,130.1841,130.2288,129.9783,129.9783,500.0
2022-12-02 11:50:00,145.28,145.57,145.22,145.57,500.0,129.9604,130.2199,129.9068,130.2199,500.0
2022-12-02 12:00:00,145.33,145.36,145.16,145.36,1167.0,130.0052,130.032,129.8531,130.032,1167.0
2022-12-02 12:10:00,145.55,145.79,145.39,145.79,553.0,130.202,130.4167,130.0588,130.4167,553.0
2022-12-02 12:20:00,145.8,145.87,145.38,145.38,1191.0,130.4256,130.4882,130.0499,130.0499,1191.0
2022-12-02 12:30:00,145.13,145.14,145.04,145.09,670.0,129.8263,129.8352,129.7458,129.7905,670.0
2022-12-02 12:40:00,145.05,145.13,144.82,144.88,800.0,129.7547,129.8263,129.549,129.6026,800.0
2022-12-02 12:50:00,144.77,144.94,144.45,144.5,1840.0,129.5042,129.6563,129.218,129.2627,1840.0
2022-12-02 13:00:00,144.58,144.61,144.16,144.16,1200.0,129.3343,129.3611,128.9585,128.9585,1200.0
2022-12-02 13:10:00,143.8,143.87,143.75,143.79,800.0,128.6365,128.6991,128.5918,128.6276,800.0
2022-12-02 13:20:00,143.97,144.12,143.93,144.12,528.0,128.7886,128.9228,128.7528,128.9228,528.0
2022-12-02 13:30:00,144.12,144.12,144.12,144.12,0.0,128.9228,128.9228,128.9228,128.9228,0.0
2022-12-02 13:40:00,144.47,144.47,144.24,144.33,400.0,129.2359,129.2359,129.0301,129.1106,400.0
2022-12-02 13:50:00,144.34,144.76,144.27,144.76,600.0,129.1196,129.4953,129.0569,129.4953,600.0
2022-12-02 14:00:00,144.62,144.62,144.52,144.52,482.0,129.37,129.37,129.2806,129.2806,482.0
2022-12-02 14:10:00,144.34,144.83,144.26,144.83,609.0,129.1196,129.5579,129.048,129.5579,609.0
2022-12-02 14:20:00,144.92,144.92,144.7,144.81,480.0,129.6384,129.6384,129.4416,129.54,480.0
2022-12-02 14:30:00,144.92,145.17,144.92,145.17,378.0,129.6384,129.862,129.6384,129.862,378.0
2022-12-02 14:40:00,145.03,145.03,145.03,145.03,100.0,129.7368,129.7368,129.7368,129.7368,100.0
2022-12-02 14:50:00,145.14,145.57,145.14,145.57,540.0,129.8352,130.2199,129.8352,130.2199,540.0
2022-12-02 15:00:00,145.59,145.59,145.38,145.41,500.0,130.2378,130.2378,130.0499,130.0767,500.0
2022-12-02 15:10:00,145.41,145.41,145.2,145.2,500.0,130.0767,130.0767,129.8889,129.8889,500.0
2022-12-02 15:20:00,145.13,145.17,145.06,145.15,800.0,129.8263,129.862,129.7636,129.8442,800.0
2022-12-02 15:30:00,145.29,145.29,144.92,144.97,800.0,129.9694,129.9694,129.6384,129.6831,800.0
2022-12-02 15:40:00,144.97,145.21,144.97,145.06,800.0,129.6831,129.8978,129.6831,129.7636,800.0
2022-12-02 15:50:00,144.91,145.56,144.85,145.48,4632.0,129.6295,130.2109,129.5758,130.1394,4632.0
2022-12-05 09:30:00,148.76,149.38,148.28,148.57,3232.0,133.0735,133.6281,132.6441,132.9035,3232.0
2022-12-05 09:40:00,148.0,148.0,146.75,146.75,2820.0,132.3936,132.3936,131.2754,131.2754,2820.0
2022-12-05 09:50:00,146.58,146.58,145.88,146.06,700.0,131.1234,131.1234,130.4972,130.6582,700.0
2022-12-05 10:00:00,145.52,146.41,145.46,146.41,1400.0,130.1751,130.9713,130.1215,130.9713,1400.0
2022-12-05 10:10:00,146.29,146.59,145.93,146.59,1400.0,130.8639,131.1323,130.5419,131.1323,1400.0
2022-12-05 10:20:00,146.37,147.13,146.37,147.13,1300.0,130.9355,131.6154,130.9355,131.6154,1300.0
2022-12-05 10:30:00,147.08,147.08,146.0,146.0,1100.0,131.5706,131.5706,130.6045,130.6045,1100.0
2022-12-05 10:40:00,146.18,146.18,145.71,145.78,2434.0,130.7655,130.7655,130.3451,130.4077,2434.0
2022-12-05 10:50:00,145.75,145.86,145.23,145.23,400.0,130.3809,130.4793,129.9157,129.9157,400.0
2022-12-05 11:00:00,145.0,145.0,144.55,144.55,2393.0,129.71,129.71,129.3074,129.3074,2393.0
2022-12-05 11:10:00,144.76,145.03,144.39,144.39,2507.0,129.4953,129.7368,129.1643,129.1643,2507.0
2022-12-05 11:20:00,144.25,144.65,144.25,144.6,1313.0,129.0391,129.3969,129.0391,129.3522,1313.0
2022-12-05 11:30:00,144.58,144.69,144.55,144.69,1765.0,129.3343,129.4327,129.3074,129.4327,1765.0
2022-12-05 11:40:00,144.0,144.1,143.95,144.1,2209.0,128.8154,128.9049,128.7707,128.9049,2209.0
2022-12-05 11:50:00,144.04,144.14,143.87,143.87,1700.0,128.8512,128.9407,128.6991,128.6991,1700.0
2022-12-05 12:00:00,143.73,144.1,143.73,144.09,526.0,128.5739,128.9049,128.5739,128.8959,526.0
2022-12-05 12:10:00,144.29,144.51,144.21,144.26,700.0,129.0748,129.2716,129.0033,129.048,700.0
2022-12-05 12:20:00,144.33,144.39,144.11,144.11,1681.0,129.1106,129.1643,128.9138,128.9138,1681.0
2022-12-05 12:30:00,144.17,144.24,144.0,144.0,1700.0,128.9675,129.0301,128.8154,128.8154,1700.0
2022-12-05 12:40:00,144.05,144.05,143.74,143.74,400.0,128.8601,128.8601,128.5828,128.5828,400.0
2022-12-05 12:50:00,143.32,143.32,142.89,142.99,1450.0,128.2071,128.2071,127.8225,127.9119,1450.0
2022-12-05 13:00:00,142.98,143.05,142.62,142.7,1139.0,127.903,127.9656,127.5809,127.6525,1139.0
2022-12-05 13:10:00,142.9,142.9,142.5,142.5,300.0,127.8314,127.8314,127.4736,127.4736,300.0
2022-12-05 13:20:00,142.45,142.45,142.2,142.2,900.0,127.4289,127.4289,127.2052,127.2052,900.0
2022-12-05 13:30:00,142.2,142.42,142.19,142.42,2732.0,127.2052,127.402,127.1963,127.402,2732.0
2022-12-05 13:40:00,142.34,142.38,141.91,141.91,2206.0,127.3305,127.3662,126.9458,126.9458,2206.0
2022-12-05 13:50:00,141.78,142.02,141.5,141.5,900.0,126.8295,127.0442,126.579,126.579,900.0
2022-12-05 14:00:00,141.58,141.96,141.58,141.73,1981.0,126.6506,126.9905,126.6506,126.7848,1981.0
2022-12-05 14:10:00,141.8,141.8,141.12,141.12,1400.0,126.8474,126.8474,126.2391,126.2391,1400.0
2022-12-05 14:20:00,140.99,140.99,140.71,140.92,3500.0,126.1228,126.1228,125.8723,126.0602,3500.0
2022-12-05 14:30:00,140.93,141.01,140.72,140.9,3946.0,126.0691,126.1407,125.8813,126.0423,3946.0
2022-12-05 14:40:00,140.7,141.36,140.65,141.32,2700.0,125.8634,126.4538,125.8187,126.418,2700.0
2022-12-05 14:50:00,141.19,141.19,140.63,140.78,1902.0,126.3017,126.3017,125.8008,125.935,1902.0
2022-12-05 15:00:00,141.27,141.62,141.2,141.62,900.0,126.3733,126.6864,126.3107,126.6864,900.0
2022-12-05 15:10:00,141.78,142.37,141.78,142.04,22573.0,126.8295,127.3573,126.8295,127.0621,22573.0
2022-12-05 15:20:00,142.22,142.22,141.66,141.72,700.0,127.2231,127.2231,126.7222,126.7758,700.0
2022-12-05 15:30:00,141.91,141.91,141.59,141.66,1278.0,126.9458,126.9458,126.6596,126.7222,1278.0
2022-12-05 15:40:00,141.51,141.51,141.31,141.45,900.0,126.588,126.588,126.4091,126.5343,900.0
2022-12-05 15:50:00,141.38,142.12,141.34,142.02,33037.0,126.4717,127.1337,126.4359,127.0442,33037.0
2022-12-06 09:30:00,141.92,143.46,141.92,143.46,11210.0,126.9548,128.3324,126.9548,128.3324,11210.0
2022-12-06 09:40:00,142.92,142.92,141.6,141.89,16961.0,127.8493,127.8493,126.6685,126.9279,16961.0
2022-12-06 09:50:00,142.61,143.1,142.44,142.92,2700.0,127.572,128.0103,127.4199,127.8493,2700.0
2022-12-06 10:00:00,142.84,143.32,142.46,142.73,3043.0,127.7777,128.2071,127.4378,127.6793,3043.0
2022-12-06 10:10:00,142.66,142.67,141.73,141.88,700.0,127.6167,127.6257,126.7848,126.919,700.0
2022-12-06 10:20:00,141.95,142.17,141.49,141.49,3778.0,126.9816,127.1784,126.5701,126.5701,3778.0
2022-12-06 10:30:00,141.41,141.66,140.7,140.72,7282.0,126.4985,126.7222,125.8634,125.8813,7282.0
2022-12-06 10:40:00,140.78,141.59,140.78,141.12,839.0,125.935,126.6596,125.935,126.2391,839.0
2022-12-06 10:50:00,141.2,141.34,141.13,141.22,1574.0,126.3107,126.4359,126.2481,126.3286,1574.0
2022-12-06 11:00:00,141.14,141.3,140.72,140.76,1700.0,126.257,126.4001,125.8813,125.9171,1700.0
2022-12-06 11:10:00,140.82,140.82,140.11,140.11,500.0,125.9707,125.9707,125.3356,125.3356,500.0
2022-12-06 11:20:00,140.14,140.72,140.14,140.32,1300.0,125.3625,125.8813,125.3625,125.5235,1300.0
2022-12-06 11:30:00,140.38,140.97,140.38,140.64,810.0,125.5771,126.1049,125.5771,125.8097,810.0
2022-12-06 11:40:00,140.55,140.55,140.55,140.55,100.0,125.7292,125.7292,125.7292,125.7292,100.0
2022-12-06 11:50:00,140.43,140.73,140.43,140.46,900.0,125.6219,125.8902,125.6219,125.6487,900.0
2022-12-06 12:00:00,140.36,140.48,140.3,140.47,800.0,125.5593,125.6666,125.5056,125.6577,800.0
2022-12-06 12:10:00,140.71,140.71,140.11,140.11,300.0,125.8723,125.8723,125.3356,125.3356,300.0
2022-12-06 12:20:00,140.16,140.38,140.16,140.21,1600.0,125.3803,125.5771,125.3803,125.4251,1600.0
2022-12-06 12:30:00,140.0,140.01,139.53,139.93,2283.0,125.2372,125.2462,124.8168,125.1746,2283.0
2022-12-06 12:40:00,139.87,139.95,139.72,139.72,600.0,125.1209,125.1925,124.9867,124.9867,600.0
2022-12-06 12:50:00,139.59,139.64,139.27,139.3,1200.0,124.8704,124.9152,124.5842,124.611,1200.0
2022-12-06 13:00:00,139.05,139.05,138.75,138.75,1500.0,124.3874,124.3874,124.119,124.119,1500.0
2022-12-06 13:10:00,138.71,138.78,138.42,138.5,800.0,124.0832,124.1459,123.8238,123.8954,800.0
2022-12-06 13:20:00,138.39,138.6,138.11,138.37,3600.0,123.797,123.9848,123.5465,123.7791,3600.0
2022-12-06 13:30:00,138.25,138.86,137.96,138.77,2500.0,123.6717,124.2174,123.4123,124.1369,2500.0
2022-12-06 13:40:00,139.13,139.58,139.13,139.38,1300.0,124.459,124.8615,124.459,124.6826,1300.0
2022-12-06 13:50:00,139.33,139.33,138.69,139.07,5000.0,124.6379,124.6379,124.0654,124.4053,5000.0
2022-12-06 14:00:00,139.22,139.33,139.01,139.01,2337.0,124.5395,124.6379,124.3516,124.3516,2337.0
2022-12-06 14:10:00,138.96,139.29,138.73,139.27,1213.0,124.3069,124.6021,124.1011,124.5842,1213.0
2022-12-06 14:20:00,139.3,139.3,139.3,139.3,100.0,124.611,124.611,124.611,124.611,100.0
2022-12-06 14:30:00,139.31,139.31,138.7,138.7,1000.0,124.62,124.62,124.0743,124.0743,1000.0
2022-12-06 14:40:00,138.8,138.92,138.79,138.8,1468.0,124.1638,124.2711,124.1548,124.1638,1468.0
2022-12-06 14:50:00,138.65,138.83,138.52,138.53,1898.0,124.0296,124.1906,123.9133,123.9222,1898.0
2022-12-06 15:00:00,138.35,138.64,138.35,138.5,1522.0,123.7612,124.0206,123.7612,123.8954,1522.0
2022-12-06 15:10:00,138.42,138.42,137.56,137.56,3074.0,123.8238,123.8238,123.0545,123.0545,3074.0
2022-12-06 15:20:00,137.78,138.11,137.77,137.89,1643.0,123.2513,123.5465,123.2424,123.3497,1643.0
2022-12-06 15:30:00,137.81,138.27,137.81,138.27,1826.0,123.2781,123.6896,123.2781,123.6896,1826.0
2022-12-06 15:40:00,138.26,138.37,138.06,138.06,1332.0,123.6807,123.7791,123.5018,123.5018,1332.0
2022-12-06 15:50:00,138.07,138.39,137.91,138.24,5919.0,123.5107,123.797,123.3676,123.6628,5919.0
2022-12-07 09:30:00,139.09,140.0,138.41,140.0,2110.0,124.4232,125.2372,123.8149,125.2372,2110.0
2022-12-07 09:40:00,139.69,140.1,139.31,139.97,1420.0,124.9599,125.3267,124.62,125.2104,1420.0
2022-12-07 09:50:00,138.92,139.48,138.8,139.48,800.0,124.2711,124.772,124.1638,124.772,800.0
2022-12-07 10:00:00,139.36,140.0,139.12,139.32,1332.0,124.6647,125.2372,124.45,124.6289,1332.0
2022-12-07 10:10:00,139.11,139.72,139.07,139.72,1650.0,124.4411,124.9867,124.4053,124.9867,1650.0
2022-12-07 10:20:00,139.76,139.8,139.53,139.67,1295.0,125.0225,125.0583,124.8168,124.942,1295.0
2022-12-07 10:30:00,140.29,140.49,139.64,139.83,816.0,125.4966,125.6755,124.9152,125.0851,816.0
2022-12-07 10:40:00,139.8,140.08,139.8,140.08,700.0,125.0583,125.3088,125.0583,125.3088,700.0
2022-12-07 10:50:00,139.75,139.79,139.75,139.79,300.0,125.0136,125.0494,125.0136,125.0494,300.0
2022-12-07 11:00:00,139.47,139.47,138.64,138.64,400.0,124.7631,124.7631,124.0206,124.0206,400.0
2022-12-07 11:10:00,138.3,138.51,138.3,138.51,2450.0,123.7165,123.9043,123.7165,123.9043,2450.0
2022-12-07 11:20:00,138.02,138.02,138.02,138.02,100.0,123.466,123.466,123.466,123.466,100.0
2022-12-07 11:30:00,138.02,138.02,138.02,138.02,0.0,123.466,123.466,123.466,123.466,0.0
2022-12-07 11:40:00,138.45,138.45,138.45,138.45,100.0,123.8507,123.8507,123.8507,123.8507,100.0
2022-12-07 11:50:00,138.3,138.31,138.3,138.31,200.0,123.7165,123.7254,123.7165,123.7254,200.0
2022-12-07 12:00:00,138.53,138.74,138.53,138.74,400.0,123.9222,124.1101,123.9222,124.1101,400.0
2022-12-07 12:10:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:20:00,138.74,138.74,138.74,138.74,0.0,124.1101,124.1101,124.1101,124.1101,0.0
2022-12-07 12:30:00,138.93,138.93,138.69,138.7,587.0,124.28,124.28,124.0654,124.0743,587.0
2022-12-07 12:40:00,138.86,138.86,138.58,138.58,200.0,124.2174,124.2174,123.967,123.967,200.0
2022-12-07 12:50:00,138.58,138.58,138.58,138.58,0.0,123.967,123.967,123.967,123.967,0.0
2022-12-07 13:00:00,138.29,138.31,138.07,138.31,400.0,123.7075,123.7254,123.5107,123.7254,400.0
2022-12-07 13:10:00,138.37,138.38,138.17,138.35,700.0,123.7791,123.788,123.6002,123.7612,700.0
2022-12-07 13:20:00,138.6,138.76,138.42,138.45,2000.0,123.9848,124.128,123.8238,123.8507,2000.0
2022-12-07 13:30:00,137.89,137.89,137.74,137.86,400.0,123.3497,123.3497,123.2155,123.3229,400.0
2022-12-07 13:40:00,137.5,137.76,137.26,137.34,1100.0,123.0008,123.2334,122.7861,122.8577,1100.0
2022-12-07 13:50:00,137.2,137.2,137.2,137.2,100.0,122.7325,122.7325,122.7325,122.7325,100.0
2022-12-07 14:00:00,136.78,136.96,136.63,136.96,500.0,122.3568,122.5178,122.2226,122.5178,500.0
2022-12-07 14:10:00,137.01,137.49,137.01,137.49,1641.0,122.5625,122.9919,122.5625,122.9919,1641.0
2022-12-07 14:20:00,137.48,137.48,137.32,137.32,200.0,122.9829,122.9829,122.8398,122.8398,200.0
2022-12-07 14:30:00,137.64,137.75,137.49,137.75,400.0,123.1261,123.2245,122.9919,123.2245,400.0
2022-12-07 14:40:00,137.71,137.71,137.6,137.69,500.0,123.1887,123.1887,123.0903,123.1708,500.0
2022-12-07 14:50:00,137.55,137.55,137.34,137.43,700.0,123.0456,123.0456,122.8577,122.9382,700.0
2022-12-07 15:00:00,137.45,137.63,137.21,137.21,700.0,122.9561,123.1171,122.7414,122.7414,700.0
2022-12-07 15:10:00,137.37,137.66,137.06,137.06,1100.0,122.8845,123.144,122.6072,122.6072,1100.0
2022-12-07 15:20:00,137.1,137.32,137.1,137.19,1147.0,122.643,122.8398,122.643,122.7235,1147.0
2022-12-07 15:30:00,137.23,137.41,137.04,137.14,1500.0,122.7593,122.9203,122.5893,122.6788,1500.0
2022-12-07 15:40:00,137.09,137.14,136.69,136.74,3718.0,122.6341,122.6788,122.2762,122.321,3718.0
2022-12-07 15:50:00,136.69,137.06,136.52,136.53,16328.0,122.2762,122.6072,122.1242,122.1331,16328.0
2022-12-08 09:30:00,140.44,141.0,138.37,138.56,2800.0,125.6308,126.1318,123.7791,123.9491,2800.0
2022-12-08 09:40:00,138.28,138.35,137.85,138.35,300.0,123.6986,123.7612,123.3139,123.7612,300.0
2022-12-08 09:50:00,138.51,138.64,138.35,138.6,3300.0,123.9043,124.0206,123.7612,123.9848,3300.0
2022-12-08 10:00:00,137.91,138.01,137.83,137.83,300.0,123.3676,123.4571,123.296,123.296,300.0
2022-12-08 10:10:00,137.47,137.47,136.4,136.4,13871.0,122.974,122.974,122.0168,122.0168,13871.0
2022-12-08 10:20:00,136.56,136.56,135.97,136.3,7120.0,122.16,122.16,121.6322,121.9274,7120.0
2022-12-08 10:30:00,136.19,136.19,135.21,135.21,700.0,121.829,121.829,120.9523,120.9523,700.0
2022-12-08 10:40:00,135.05,135.05,134.56,134.73,3435.0,120.8092,120.8092,120.3709,120.5229,3435.0
2022-12-08 10:50:00,134.82,134.82,134.4,134.4,1400.0,120.6034,120.6034,120.2277,120.2277,1400.0
2022-12-08 11:00:00,134.26,134.35,133.8,133.8,2415.0,120.1025,120.183,119.691,119.691,2415.0
2022-12-08 11:10:00,134.08,134.47,134.08,134.47,1000.0,119.9415,120.2903,119.9415,120.2903,1000.0
2022-12-08 11:20:00,134.5,134.5,134.18,134.26,900.0,120.3172,120.3172,120.0309,120.1025,900.0
2022-12-08 11:30:00,134.67,134.67,133.89,134.29,948.0,120.4693,120.4693,119.7715,120.1293,948.0
2022-12-08 11:40:00,134.72,135.35,134.62,135.27,3398.0,120.514,121.0776,120.4245,121.006,3398.0
2022-12-08 11:50:00,135.01,135.05,134.72,134.87,1622.0,120.7734,120.8092,120.514,120.6482,1622.0
2022-12-08 12:00:00,135.05,135.05,134.67,134.8,1700.0,120.8092,120.8092,120.4693,120.5855,1700.0
2022-12-08 12:10:00,134.78,134.78,134.52,134.57,1281.0,120.5677,120.5677,120.3351,120.3798,1281.0
2022-12-08 12:20:00,134.37,134.37,134.16,134.16,400.0,120.2009,120.2009,120.013,120.013,400.0
2022-12-08 12:30:00,133.95,134.15,133.95,133.97,718.0,119.8252,120.0041,119.8252,119.8431,718.0
2022-12-08 12:40:00,134.09,134.17,133.96,134.1,1000.0,119.9504,120.022,119.8341,119.9594,1000.0
2022-12-08 12:50:00,133.94,134.01,133.87,134.01,1000.0,119.8162,119.8789,119.7536,119.8789,1000.0
2022-12-08 13:00:00,134.14,134.3,134.06,134.09,1875.0,119.9951,120.1383,119.9236,119.9504,1875.0
2022-12-08 13:10:00,134.05,134.19,133.9,133.94,1200.0,119.9146,120.0399,119.7805,119.8162,1200.0
2022-12-08 13:20:00,133.84,134.06,133.84,134.05,1572.0,119.7268,119.9236,119.7268,119.9146,1572.0
2022-12-08 13:30:00,134.07,134.07,133.63,133.88,2406.0,119.9325,119.9325,119.5389,119.7626,2406.0
2022-12-08 13:40:00,133.99,134.05,133.77,133.83,1800.0,119.861,119.9146,119.6642,119.7178,1800.0
2022-12-08 13:50:00,133.65,133.71,133.56,133.67,700.0,119.5568,119.6105,119.4763,119.5747,700.0
2022-12-08 14:00:00,133.7,133.77,133.13,133.46,1800.0,119.6015,119.6642,119.0916,119.3868,1800.0
2022-12-08 14:10:00,133.36,133.58,133.21,133.21,1000.0,119.2974,119.4942,119.1632,119.1632,1000.0
2022-12-08 14:20:00,133.3,133.3,132.9,132.94,2262.0,119.2437,119.2437,118.8859,118.9217,2262.0
2022-12-08 14:30:00,133.03,133.18,132.88,133.1,1900.0,119.0022,119.1364,118.868,119.0648,1900.0
2022-12-08 14:40:00,133.01,133.01,132.57,132.57,2700.0,118.9843,118.9843,118.5907,118.5907,2700.0
2022-12-08 14:50:00,132.63,132.95,132.62,132.75,3500.0,118.6444,118.9306,118.6354,118.7517,3500.0
2022-12-08 15:00:00,132.63,132.83,132.63,132.83,1586.0,118.6444,118.8233,118.6444,118.8233,1586.0
2022-12-08 15:10:00,132.82,133.19,132.73,133.16,9653.0,118.8143,119.1453,118.7338,119.1185,9653.0
2022-12-08 15:20:00,133.03,133.13,132.75,132.75,9691.0,119.0022,119.0916,118.7517,118.7517,9691.0
2022-12-08 15:30:00,132.86,133.04,132.71,132.94,7238.0,118.8501,119.0111,118.7159,118.9217,7238.0
2022-12-08 15:40:00,132.99,133.11,132.85,132.85,3420.0,118.9664,119.0738,118.8412,118.8412,3420.0
2022-12-08 15:50:00,132.75,133.13,132.75,132.88,8231.0,118.7517,119.0916,118.7517,118.868,8231.0
2022-12-09 09:30:00,133.11,134.81,132.9,134.07,2377.0,119.0738,120.5945,118.8859,119.9325,2377.0
2022-12-09 09:40:00,133.56,134.21,133.41,133.77,2373.0,119.4763,120.0578,119.3421,119.6642,2373.0
2022-12-09 09:50:00,133.47,133.9,133.45,133.76,1329.0,119.3958,119.7805,119.3779,119.6552,1329.0
2022-12-09 10:00:00,133.95,134.22,133.87,133.87,1383.0,119.8252,120.0667,119.7536,119.7536,1383.0
2022-12-09 10:10:00,133.92,133.92,133.35,133.35,900.0,119.7983,119.7983,119.2884,119.2884,900.0
2022-12-09 10:20:00,133.22,133.39,132.74,132.74,3780.0,119.1722,119.3242,118.7428,118.7428,3780.0
2022-12-09 10:30:00,132.97,132.97,132.13,132.13,850.0,118.9485,118.9485,118.1971,118.1971,850.0
2022-12-09 10:40:00,132.8,132.88,132.42,132.42,500.0,118.7964,118.868,118.4565,118.4565,500.0
2022-12-09 10:50:00,132.51,132.52,132.48,132.5,833.0,118.537,118.546,118.5102,118.5281,833.0
2022-12-09 11:00:00,132.76,132.81,132.57,132.57,800.0,118.7607,118.8054,118.5907,118.5907,800.0
2022-12-09 11:10:00,132.46,132.92,132.46,132.92,2490.0,118.4923,118.9038,118.4923,118.9038,2490.0
2022-12-09 11:20:00,133.01,133.09,132.93,132.93,700.0,118.9843,119.0559,118.9127,118.9127,700.0
2022-12-09 11:30:00,132.97,132.97,132.69,132.74,1450.0,118.9485,118.9485,118.698,118.7428,1450.0
2022-12-09 11:40:00,132.61,133.16,132.47,132.98,1000.0,118.6265,119.1185,118.5012,118.9575,1000.0
2022-12-09 11:50:00,132.85,132.87,132.61,132.87,600.0,118.8412,118.8591,118.6265,118.8591,600.0
2022-12-09 12:00:00,133.0,133.0,132.2,132.4,1000.0,118.9754,118.9754,118.2597,118.4386,1000.0
2022-12-09 12:10:00,132.4,132.4,131.89,131.89,600.0,118.4386,118.4386,117.9824,117.9824,600.0
2022-12-09 12:20:00,131.73,131.74,131.52,131.52,741.0,117.8393,117.8482,117.6514,117.6514,741.0
2022-12-09 12:30:00,131.52,131.52,131.17,131.17,1591.0,117.6514,117.6514,117.3383,117.3383,1591.0
2022-12-09 12:40:00,131.28,131.28,130.81,130.81,600.0,117.4367,117.4367,117.0163,117.0163,600.0
2022-12-09 12:50:00,130.95,131.24,130.95,131.23,1776.0,117.1415,117.4009,117.1415,117.392,1776.0
2022-12-09 13:00:00,131.27,131.27,130.97,131.02,1200.0,117.4278,117.4278,117.1594,117.2041,1200.0
2022-12-09 13:10:00,130.96,131.09,130.88,130.89,600.0,117.1505,117.2668,117.0789,117.0879,600.0
2022-12-09 13:20:00,130.58,130.67,130.58,130.67,400.0,116.8105,116.891,116.8105,116.891,400.0
2022-12-09 13:30:00,131.0,131.03,130.87,130.87,1000.0,117.1863,117.2131,117.07,117.07,1000.0
2022-12-09 13:40:00,130.95,131.07,130.81,130.81,2300.0,117.1415,117.2489,117.0163,117.0163,2300.0
2022-12-09 13:50:00,130.89,130.89,130.85,130.85,300.0,117.0879,117.0879,117.0521,117.0521,300.0
2022-12-09 14:00:00,130.95,131.12,130.7,130.7,1176.0,117.1415,117.2936,116.9179,116.9179,1176.0
2022-12-09 14:10:00,130.62,131.0,130.57,130.92,900.0,116.8463,117.1863,116.8016,117.1147,900.0
2022-12-09 14:20:00,130.99,131.12,130.99,131.07,2762.0,117.1773,117.2936,117.1773,117.2489,2762.0
2022-12-09 14:30:00,131.06,131.3,130.99,131.07,2600.0,117.2399,117.4546,117.1773,117.2489,2600.0
2022-12-09 14:40:00,131.03,131.09,130.88,131.09,1100.0,117.2131,117.2668,117.0789,117.2668,1100.0
2022-12-09 14:50:00,130.9,130.9,130.9,130.9,200.0,117.0968,117.0968,117.0968,117.0968,200.0
2022-12-09 15:00:00,130.79,131.09,130.79,131.03,1500.0,116.9984,117.2668,116.9984,117.2131,1500.0
2022-12-09 15:10:00,130.89,131.03,130.89,130.93,1000.0,117.0879,117.2131,117.0879,117.1236,1000.0
2022-12-09 15:20:00,130.97,130.99,130.77,130.89,1614.0,117.1594,117.1773,116.9805,117.0879,1614.0
2022-12-09 15:30:00,130.85,130.87,130.71,130.78,1500.0,117.0521,117.07,116.9268,116.9894,1500.0
2022-12-09 15:40:00,130.63,130.67,130.46,130.49,1300.0,116.8553,116.891,116.7032,116.73,1300.0
2022-12-09 15:50:00,130.42,130.42,129.49,129.66,8416.0,116.6674,116.6674,115.8355,115.9876,8416.0
2022-12-12 09:30:00,130.63,131.26,130.0,130.46,3921.0,116.8553,117.4188,116.2917,116.7032,3921.0
2022-12-12 09:40:00,130.91,131.08,130.88,131.05,4595.0,117.1057,117.2578,117.0789,117.231,4595.0
2022-12-12 09:50:00,131.09,132.01,130.88,132.01,3800.0,117.2668,118.0897,117.0789,118.0897,3800.0
2022-12-12 10:00:00,131.8,133.56,131.8,133.24,4640.0,117.9019,119.4763,117.9019,119.19,4640.0
2022-12-12 10:10:00,133.31,133.39,132.37,132.49,4271.0,119.2527,119.3242,118.4118,118.5191,4271.0
2022-12-12 10:20:00,132.56,132.84,132.54,132.73,4100.0,118.5818,118.8322,118.5639,118.7338,4100.0
2022-12-12 10:30:00,133.0,133.13,132.68,132.68,4250.0,118.9754,119.0916,118.6891,118.6891,4250.0
2022-12-12 10:40:00,132.66,132.93,132.5,132.75,3901.0,118.6712,118.9127,118.5281,118.7517,3901.0
2022-12-12 10:50:00,132.57,132.81,132.52,132.81,2806.0,118.5907,118.8054,118.546,118.8054,2806.0
2022-12-12 11:00:00,132.9,132.95,132.68,132.95,3142.0,118.8859,118.9306,118.6891,118.9306,3142.0
2022-12-12 11:10:00,132.83,133.03,132.57,132.81,2003.0,118.8233,119.0022,118.5907,118.8054,2003.0
2022-12-12 11:20:00,132.87,133.23,132.87,133.16,2140.0,118.8591,119.1811,118.8591,119.1185,2140.0
2022-12-12 11:30:00,133.11,133.11,132.83,133.03,3886.0,119.0738,119.0738,118.8233,119.0022,3886.0
2022-12-12 11:40:00,132.99,133.01,132.78,132.98,2573.0,118.9664,118.9843,118.7786,118.9575,2573.0
2022-12-12 11:50:00,133.0,133.03,132.93,133.0,2542.0,118.9754,119.0022,118.9127,118.9754,2542.0
2022-12-12 12:00:00,133.0,133.1,132.88,132.93,2530.0,118.9754,119.0648,118.868,118.9127,2530.0
2022-12-12 12:10:00,132.81,132.95,132.71,132.9,671.0,118.8054,118.9306,118.7159,118.8859,671.0
2022-12-12 12:20:00,132.92,132.92,132.56,132.79,1024.0,118.9038,118.9038,118.5818,118.7875,1024.0
2022-12-12 12:30:00,132.79,132.81,132.48,132.81,400.0,118.7875,118.8054,118.5102,118.8054,400.0
2022-12-12 12:40:00,132.77,132.93,132.75,132.92,897.0,118.7696,118.9127,118.7517,118.9038,897.0
2022-12-12 12:50:00,133.04,133.08,132.94,132.94,1209.0,119.0111,119.0469,118.9217,118.9217,1209.0
2022-12-12 13:00:00,132.88,133.0,132.61,132.95,2112.0,118.868,118.9754,118.6265,118.9306,2112.0
2022-12-12 13:10:00,132.85,132.91,132.72,132.86,1321.0,118.8412,118.8948,118.7249,118.8501,1321.0
2022-12-12 13:20:00,132.64,132.64,132.33,132.39,1710.0,118.6533,118.6533,118.376,118.4297,1710.0
2022-12-12 13:30:00,132.59,132.76,132.59,132.71,608.0,118.6086,118.7607,118.6086,118.7159,608.0
2022-12-12 13:40:00,132.78,132.9,132.75,132.85,1145.0,118.7786,118.8859,118.7517,118.8412,1145.0
2022-12-12 13:50:00,132.85,132.85,132.75,132.78,1500.0,118.8412,118.8412,118.7517,118.7786,1500.0
2022-12-12 14:00:00,132.85,132.9,132.65,132.65,900.0,118.8412,118.8859,118.6623,118.6623,900.0
2022-12-12 14:10:00,132.71,132.96,132.7,132.83,1885.0,118.7159,118.9396,118.707,118.8233,1885.0
2022-12-12 14:20:00,132.86,133.31,132.86,133.27,1100.0,118.8501,119.2527,118.8501,119.2169,1100.0
2022-12-12 14:30:00,133.14,133.44,133.02,133.35,1178.0,119.1006,119.369,118.9932,119.2884,1178.0
2022-12-12 14:40:00,133.31,133.37,133.2,133.37,3584.0,119.2527,119.3063,119.1543,119.3063,3584.0
2022-12-12 14:50:00,133.37,133.58,133.37,133.53,2831.0,119.3063,119.4942,119.3063,119.4495,2831.0
2022-12-12 15:00:00,133.69,133.82,133.63,133.82,1917.0,119.5926,119.7089,119.5389,119.7089,1917.0
2022-12-12 15:10:00,133.9,134.06,133.65,134.06,1967.0,119.7805,119.9236,119.5568,119.9236,1967.0
2022-12-12 15:20:00,134.08,134.14,133.83,134.08,1200.0,119.9415,119.9951,119.7178,119.9415,1200.0
2022-12-12 15:30:00,134.31,134.46,134.25,134.34,3383.0,120.1472,120.2814,120.0935,120.1741,3383.0
2022-12-12 15:40:00,134.26,134.26,133.7,133.72,2073.0,120.1025,120.1025,119.6015,119.6194,2073.0
2022-12-12 15:50:00,133.72,134.16,133.35,134.16,11715.0,119.6194,120.013,119.2884,120.013,11715.0
2022-12-13 09:30:00,136.97,138.0,135.56,135.96,8851.0,122.5267,123.4481,121.2654,121.6232,8851.0
2022-12-13 09:40:00,136.58,137.85,136.54,137.44,3388.0,122.1778,123.3139,122.1421,122.9472,3388.0
2022-12-13 09:50:00,137.43,138.0,137.2,137.59,2600.0,122.9382,123.4481,122.7325,123.0813,2600.0
2022-12-13 10:00:00,137.7,137.76,137.05,137.31,8619.0,123.1797,123.2334,122.5983,122.8309,8619.0
2022-12-13 10:10:00,136.97,136.97,135.83,136.27,37810.0,122.5267,122.5267,121.5069,121.9005,37810.0
2022-12-13 10:20:00,136.25,136.52,135.88,136.06,5843.0,121.8826,122.1242,121.5517,121.7127,5843.0
2022-12-13 10:30:00,136.1,136.15,135.3,135.36,3819.0,121.7485,121.7932,121.0328,121.0865,3819.0
2022-12-13 10:40:00,135.41,135.86,135.26,135.5,11748.0,121.1312,121.5338,120.997,121.2117,11748.0
2022-12-13 10:50:00,135.21,135.43,134.95,135.01,6020.0,120.9523,121.1491,120.7197,120.7734,6020.0
2022-12-13 11:00:00,135.12,136.14,135.12,135.81,5894.0,120.8718,121.7842,120.8718,121.489,5894.0
2022-12-13 11:10:00,135.81,136.52,135.73,136.52,6796.0,121.489,122.1242,121.4175,122.1242,6796.0
2022-12-13 11:20:00,136.4,136.94,136.25,136.94,6659.0,122.0168,122.4999,121.8826,122.4999,6659.0
2022-12-13 11:30:00,137.17,137.77,137.13,137.63,3804.0,122.7056,123.2424,122.6699,123.1171,3804.0
2022-12-13 11:40:00,137.56,138.01,137.37,137.37,4905.0,123.0545,123.4571,122.8845,122.8845,4905.0
2022-12-13 11:50:00,137.23,137.28,135.96,136.03,10702.0,122.7593,122.804,121.6232,121.6858,10702.0
2022-12-13 12:00:00,135.99,137.11,135.92,136.89,10045.0,121.6501,122.652,121.5874,122.4552,10045.0
2022-12-13 12:10:00,136.86,136.89,136.08,136.08,3109.0,122.4283,122.4552,121.7306,121.7306,3109.0
2022-12-13 12:20:00,136.2,136.61,136.04,136.56,5027.0,121.8379,122.2047,121.6948,122.16,5027.0
2022-12-13 12:30:00,136.51,136.61,136.3,136.37,2643.0,122.1152,122.2047,121.9274,121.99,2643.0
2022-12-13 12:40:00,136.38,136.7,135.76,135.77,2188.0,121.9989,122.2852,121.4443,121.4533,2188.0
2022-12-13 12:50:00,135.79,136.08,135.58,136.01,2525.0,121.4712,121.7306,121.2833,121.668,2525.0
2022-12-13 13:00:00,136.01,136.44,136.01,136.18,2446.0,121.668,122.0526,121.668,121.82,2446.0
2022-12-13 13:10:00,136.34,136.53,136.29,136.42,2100.0,121.9632,122.1331,121.9184,122.0347,2100.0
2022-12-13 13:20:00,136.61,136.61,135.99,136.23,2753.0,122.2047,122.2047,121.6501,121.8648,2753.0
2022-12-13 13:30:00,136.27,136.36,135.92,136.32,2203.0,121.9005,121.981,121.5874,121.9453,2203.0
2022-12-13 13:40:00,136.18,136.18,135.92,136.03,1500.0,121.82,121.82,121.5874,121.6858,1500.0
2022-12-13 13:50:00,136.09,136.12,135.9,136.12,4849.0,121.7395,121.7664,121.5696,121.7664,4849.0
2022-12-13 14:00:00,136.39,136.55,135.96,135.96,1900.0,122.0079,122.151,121.6232,121.6232,1900.0
2022-12-13 14:10:00,135.95,136.14,135.79,135.79,1900.0,121.6143,121.7842,121.4712,121.4712,1900.0
2022-12-13 14:20:00,135.62,136.35,135.62,136.35,3601.0,121.3191,121.9721,121.3191,121.9721,3601.0
2022-12-13 14:30:00,136.33,136.47,136.21,136.35,1967.0,121.9542,122.0794,121.8469,121.9721,1967.0
2022-12-13 14:40:00,136.27,136.51,136.25,136.28,1400.0,121.9005,122.1152,121.8826,121.9095,1400.0
2022-12-13 14:50:00,136.2,136.26,135.95,136.11,3100.0,121.8379,121.8916,121.6143,121.7574,3100.0
2022-12-13 15:00:00,136.14,136.38,136.11,136.35,3700.0,121.7842,121.9989,121.7574,121.9721,3700.0
2022-12-13 15:10:00,136.32,136.5,136.12,136.49,9575.0,121.9453,122.1063,121.7664,122.0973,9575.0
2022-12-13 15:20:00,136.35,136.78,136.24,136.78,12016.0,121.9721,122.3568,121.8737,122.3568,12016.0
2022-12-13 15:30:00,136.93,137.06,136.7,136.81,13049.0,122.4909,122.6072,122.2852,122.3836,13049.0
2022-12-13 15:40:00,136.77,136.89,136.59,136.81,5723.0,122.3478,122.4552,122.1868,122.3836,5723.0
2022-12-13 15:50:00,136.79,137.21,136.23,136.56,21533.0,122.3657,122.7414,121.8648,122.16,21533.0
2022-12-14 09:30:00,137.35,139.37,137.35,139.26,3543.0,122.8667,124.6736,122.8667,124.5752,3543.0
2022-12-14 09:40:00,139.21,139.28,139.08,139.28,400.0,124.5305,124.5931,124.4142,124.5931,400.0
2022-12-14 09:50:00,138.42,138.67,138.06,138.11,6741.0,123.8238,124.0475,123.5018,123.5465,6741.0
2022-12-14 10:00:00,137.78,138.15,137.58,138.1,1500.0,123.2513,123.5823,123.0724,123.5376,1500.0
2022-12-14 10:10:00,137.55,137.73,137.07,137.13,2912.0,123.0456,123.2066,122.6162,122.6699,2912.0
2022-12-14 10:20:00,137.31,137.41,137.04,137.21,1628.0,122.8309,122.9203,122.5893,122.7414,1628.0
2022-12-14 10:30:00,137.02,137.02,135.9,136.19,2400.0,122.5715,122.5715,121.5696,121.829,2400.0
2022-12-14 10:40:00,136.16,137.07,136.13,136.94,1737.0,121.8021,122.6162,121.7753,122.4999,1737.0
2022-12-14 10:50:00,137.03,137.95,137.03,137.85,1200.0,122.5804,123.4034,122.5804,123.3139,1200.0
2022-12-14 11:00:00,137.81,138.05,137.81,137.95,1180.0,123.2781,123.4928,123.2781,123.4034,1180.0
2022-12-14 11:10:00,137.91,138.6,137.91,138.58,1552.0,123.3676,123.9848,123.3676,123.967,1552.0
2022-12-14 11:20:00,138.52,138.78,138.52,138.6,800.0,123.9133,124.1459,123.9133,123.9848,800.0
2022-12-14 11:30:00,138.65,138.69,138.23,138.23,1208.0,124.0296,124.0654,123.6539,123.6539,1208.0
2022-12-14 11:40:00,138.28,138.28,137.86,137.86,2500.0,123.6986,123.6986,123.3229,123.3229,2500.0
2022-12-14 11:50:00,137.91,137.91,137.91,137.91,100.0,123.3676,123.3676,123.3676,123.3676,100.0
2022-12-14 12:00:00,137.99,138.06,137.87,137.87,900.0,123.4392,123.5018,123.3318,123.3318,900.0
2022-12-14 12:10:00,137.74,137.82,137.63,137.69,436.0,123.2155,123.2871,123.1171,123.1708,436.0
2022-12-14 12:20:00,137.82,138.06,137.78,137.97,1000.0,123.2871,123.5018,123.2513,123.4213,1000.0
2022-12-14 12:30:00,138.06,138.12,137.87,138.12,1200.0,123.5018,123.5555,123.3318,123.5555,1200.0
2022-12-14 12:40:00,138.1,138.21,137.95,138.21,1300.0,123.5376,123.636,123.4034,123.636,1300.0
2022-12-14 12:50:00,138.25,138.25,137.9,137.9,1400.0,123.6717,123.6717,123.3587,123.3587,1400.0
2022-12-14 13:00:00,137.84,138.39,137.84,138.28,1900.0,123.305,123.797,123.305,123.6986,1900.0
2022-12-14 13:10:00,138.27,138.35,138.06,138.06,994.0,123.6896,123.7612,123.5018,123.5018,994.0
2022-12-14 13:20:00,138.21,138.47,138.21,138.47,700.0,123.636,123.8686,123.636,123.8686,700.0
2022-12-14 13:30:00,138.42,138.6,138.08,138.08,2318.0,123.8238,123.9848,123.5197,123.5197,2318.0
2022-12-14 13:40:00,138.22,138.23,137.95,138.23,1000.0,123.6449,123.6539,123.4034,123.6539,1000.0
2022-12-14 13:50:00,138.58,138.83,138.49,138.83,1000.0,123.967,124.1906,123.8864,124.1906,1000.0
2022-12-14 14:00:00,138.61,138.61,137.13,137.17,1800.0,123.9938,123.9938,122.6699,122.7056,1800.0
2022-12-14 14:10:00,137.35,139.03,137.35,139.03,2500.0,122.8667,124.3695,122.8667,124.3695,2500.0
2022-12-14 14:20:00,138.96,139.38,138.6,139.38,3100.0,124.3069,124.6826,123.9848,124.6826,3100.0
2022-12-14 14:30:00,139.47,139.85,138.51,138.75,2668.0,124.7631,125.103,123.9043,124.119,2668.0
2022-12-14 14:40:00,138.46,138.69,137.78,138.33,3500.0,123.8596,124.0654,123.2513,123.7433,3500.0
2022-12-14 14:50:00,138.01,138.33,137.56,138.05,3323.0,123.4571,123.7433,123.0545,123.4928,3323.0
2022-12-14 15:00:00,138.06,139.04,137.98,138.84,1879.0,123.5018,124.3784,123.4302,124.1995,1879.0
2022-12-14 15:10:00,138.95,139.41,138.57,138.58,4200.0,124.2979,124.7094,123.958,123.967,4200.0
2022-12-14 15:20:00,138.72,138.73,137.81,137.81,2800.0,124.0922,124.1011,123.2781,123.2781,2800.0
2022-12-14 15:30:00,137.5,137.61,136.92,137.08,2600.0,123.0008,123.0992,122.482,122.6251,2600.0
2022-12-14 15:40:00,137.14,137.35,136.79,136.91,5302.0,122.6788,122.8667,122.3657,122.4731,5302.0
2022-12-14 15:50:00,137.14,137.37,136.68,136.77,7721.0,122.6788,122.8845,122.2673,122.3478,7721.0
2022-12-15 09:30:00,134.64,136.75,134.61,136.75,2097.0,120.4424,122.3299,120.4156,122.3299,2097.0
2022-12-15 09:40:00,136.69,137.93,136.53,136.76,13669.0,122.2762,123.3855,122.1331,122.3389,13669.0
2022-12-15 09:50:00,136.89,137.22,136.26,136.26,1800.0,122.4552,122.7504,121.8916,121.8916,1800.0
2022-12-15 10:00:00,136.65,137.15,136.48,137.03,1100.0,122.2405,122.6877,122.0884,122.5804,1100.0
2022-12-15 10:10:00,137.36,137.63,137.03,137.54,1936.0,122.8756,123.1171,122.5804,123.0366,1936.0
2022-12-15 10:20:00,137.36,137.36,136.72,137.18,1200.0,122.8756,122.8756,122.3031,122.7146,1200.0
2022-12-15 10:30:00,137.04,137.59,136.48,137.49,2619.0,122.5893,123.0813,122.0884,122.9919,2619.0
2022-12-15 10:40:00,137.76,137.94,137.01,137.01,3511.0,123.2334,123.3944,122.5625,122.5625,3511.0
2022-12-15 10:50:00,137.2,137.38,136.88,137.21,1700.0,122.7325,122.8935,122.4462,122.7414,1700.0
2022-12-15 11:00:00,137.5,137.7,136.71,136.84,2604.0,123.0008,123.1797,122.2941,122.4104,2604.0
2022-12-15 11:10:00,136.81,136.81,136.27,136.47,1400.0,122.3836,122.3836,121.9005,122.0794,1400.0
2022-12-15 11:20:00,136.33,136.5,135.66,135.66,1707.0,121.9542,122.1063,121.3549,121.3549,1707.0
2022-12-15 11:30:00,135.67,135.9,135.67,135.85,1800.0,121.3638,121.5696,121.3638,121.5248,1800.0
2022-12-15 11:40:00,135.4,135.98,135.4,135.98,4935.0,121.1223,121.6411,121.1223,121.6411,4935.0
2022-12-15 11:50:00,136.06,136.33,136.01,136.33,600.0,121.7127,121.9542,121.668,121.9542,600.0
2022-12-15 12:00:00,136.27,136.81,136.27,136.78,1323.0,121.9005,122.3836,121.9005,122.3568,1323.0
2022-12-15 12:10:00,136.71,137.45,136.64,137.25,2651.0,122.2941,122.9561,122.2315,122.7772,2651.0
2022-12-15 12:20:00,137.13,137.49,137.13,137.49,712.0,122.6699,122.9919,122.6699,122.9919,712.0
2022-12-15 12:30:00,137.5,137.51,137.34,137.34,500.0,123.0008,123.0098,122.8577,122.8577,500.0
2022-12-15 12:40:00,137.4,137.51,137.04,137.04,1100.0,122.9114,123.0098,122.5893,122.5893,1100.0
2022-12-15 12:50:00,137.21,137.58,137.21,137.46,1728.0,122.7414,123.0724,122.7414,122.9651,1728.0
2022-12-15 13:00:00,137.58,137.58,137.15,137.3,2016.0,123.0724,123.0724,122.6877,122.8219,2016.0
2022-12-15 13:10:00,137.41,137.45,136.96,136.96,1420.0,122.9203,122.9561,122.5178,122.5178,1420.0
2022-12-15 13:20:00,136.73,137.09,136.73,137.06,900.0,122.312,122.6341,122.312,122.6072,900.0
2022-12-15 13:30:00,137.0,137.49,137.0,137.49,1711.0,122.5536,122.9919,122.5536,122.9919,1711.0
2022-12-15 13:40:00,137.29,137.29,137.01,137.01,700.0,122.813,122.813,122.5625,122.5625,700.0
2022-12-15 13:50:00,137.03,137.22,136.97,137.17,959.0,122.5804,122.7504,122.5267,122.7056,959.0
2022-12-15 14:00:00,137.1,137.26,137.1,137.15,800.0,122.643,122.7861,122.643,122.6877,800.0
2022-12-15 14:10:00,137.18,137.4,137.16,137.22,1071.0,122.7146,122.9114,122.6967,122.7504,1071.0
2022-12-15 14:20:00,137.36,137.36,137.08,137.08,1400.0,122.8756,122.8756,122.6251,122.6251,1400.0
2022-12-15 14:30:00,137.29,137.48,137.21,137.48,400.0,122.813,122.9829,122.7414,122.9829,400.0
2022-12-15 14:40:00,137.58,137.58,137.28,137.29,600.0,123.0724,123.0724,122.804,122.813,600.0
2022-12-15 14:50:00,137.43,137.43,137.43,137.43,100.0,122.9382,122.9382,122.9382,122.9382,100.0
2022-12-15 15:00:00,137.64,137.64,137.34,137.49,800.0,123.1261,123.1261,122.8577,122.9919,800.0
2022-12-15 15:10:00,137.51,137.51,137.25,137.26,1900.0,123.0098,123.0098,122.7772,122.7861,1900.0
2022-12-15 15:20:00,137.21,137.28,137.2,137.28,1586.0,122.7414,122.804,122.7325,122.804,1586.0
2022-12-15 15:30:00,137.37,137.71,137.37,137.42,2936.0,122.8845,123.1887,122.8845,122.9293,2936.0
2022-12-15 15:40:00,137.46,137.46,136.94,136.97,4024.0,122.9651,122.9651,122.4999,122.5267,4024.0
2022-12-15 15:50:00,136.94,137.28,136.84,137.16,8449.0,122.4999,122.804,122.4104,122.6967,8449.0
2022-12-16 09:30:00,134.17,136.42,133.99,134.83,4003.0,120.022,122.0347,119.861,120.6124,4003.0
2022-12-16 09:40:00,134.7,135.11,134.17,134.7,4487.0,120.4961,120.8629,120.022,120.4961,4487.0
2022-12-16 09:50:00,134.61,134.9,134.08,134.8,3912.0,120.4156,120.675,119.9415,120.5855,3912.0
2022-12-16 10:00:00,134.59,134.89,134.03,134.34,5787.0,120.3977,120.6661,119.8967,120.1741,5787.0
2022-12-16 10:10:00,134.38,134.43,133.53,134.13,6148.0,120.2098,120.2546,119.4495,119.9862,6148.0
2022-12-16 10:20:00,134.18,134.23,133.6,133.72,3420.0,120.0309,120.0757,119.5121,119.6194,3420.0
2022-12-16 10:30:00,133.81,134.02,133.42,133.92,5757.0,119.6999,119.8878,119.3511,119.7983,5757.0
2022-12-16 10:40:00,134.0,134.2,133.79,133.82,2526.0,119.8699,120.0488,119.682,119.7089,2526.0
2022-12-16 10:50:00,133.59,133.59,132.85,133.04,3260.0,119.5031,119.5031,118.8412,119.0111,3260.0
2022-12-16 11:00:00,133.28,133.82,133.28,133.82,2262.0,119.2258,119.7089,119.2258,119.7089,2262.0
2022-12-16 11:10:00,133.87,133.87,133.4,133.4,1766.0,119.7536,119.7536,119.3332,119.3332,1766.0
2022-12-16 11:20:00,133.43,133.75,133.42,133.72,2398.0,119.36,119.6463,119.3511,119.6194,2398.0
2022-12-16 11:30:00,133.94,134.02,133.63,133.88,2300.0,119.8162,119.8878,119.5389,119.7626,2300.0
2022-12-16 11:40:00,133.88,133.88,133.6,133.61,2222.0,119.7626,119.7626,119.5121,119.521,2222.0
2022-12-16 11:50:00,133.32,133.38,133.04,133.25,2950.0,119.2616,119.3153,119.0111,119.199,2950.0
2022-12-16 12:00:00,133.57,134.4,133.57,133.86,3875.0,119.4852,120.2277,119.4852,119.7447,3875.0
2022-12-16 12:10:00,134.01,134.01,133.53,133.82,1300.0,119.8789,119.8789,119.4495,119.7089,1300.0
2022-12-16 12:20:00,133.93,133.93,133.65,133.81,2693.0,119.8073,119.8073,119.5568,119.6999,2693.0
2022-12-16 12:30:00,133.8,134.36,133.8,134.27,2526.0,119.691,120.1919,119.691,120.1114,2526.0
2022-12-16 12:40:00,134.15,134.21,133.94,134.17,2519.0,120.0041,120.0578,119.8162,120.022,2519.0
2022-12-16 12:50:00,133.94,134.16,133.4,133.42,1432.0,119.8162,120.013,119.3332,119.3511,1432.0
2022-12-16 13:00:00,133.55,133.87,133.55,133.87,1711.0,119.4674,119.7536,119.4674,119.7536,1711.0
2022-12-16 13:10:00,133.8,133.96,133.56,133.58,3100.0,119.691,119.8341,119.4763,119.4942,3100.0
2022-12-16 13:20:00,133.51,133.7,133.4,133.7,1600.0,119.4316,119.6015,119.3332,119.6015,1600.0
2022-12-16 13:30:00,133.8,133.96,133.69,133.78,2281.0,119.691,119.8341,119.5926,119.6731,2281.0
2022-12-16 13:40:00,133.59,133.59,133.39,133.45,1200.0,119.5031,119.5031,119.3242,119.3779,1200.0
2022-12-16 13:50:00,133.51,133.73,133.33,133.73,1561.0,119.4316,119.6284,119.2706,119.6284,1561.0
2022-12-16 14:00:00,133.8,133.86,133.67,133.82,2456.0,119.691,119.7447,119.5747,119.7089,2456.0
2022-12-16 14:10:00,133.87,134.14,133.87,134.1,2517.0,119.7536,119.9951,119.7536,119.9594,2517.0
2022-12-16 14:20:00,134.07,134.29,133.91,134.27,2298.0,119.9325,120.1293,119.7894,120.1114,2298.0
2022-12-16 14:30:00,134.31,134.31,134.01,134.01,1538.0,120.1472,120.1472,119.8789,119.8789,1538.0
2022-12-16 14:40:00,134.0,134.04,133.64,133.71,2706.0,119.8699,119.9057,119.5479,119.6105,2706.0
2022-12-16 14:50:00,133.75,134.34,133.74,134.28,2500.0,119.6463,120.1741,119.6373,120.1204,2500.0
2022-12-16 15:00:00,134.14,134.18,133.8,133.88,2696.0,119.9951,120.0309,119.691,119.7626,2696.0
2022-12-16 15:10:00,134.01,134.9,134.01,134.83,2750.0,119.8789,120.675,119.8789,120.6124,2750.0
2022-12-16 15:20:00,134.93,135.07,134.8,134.94,3370.0,120.7018,120.8271,120.5855,120.7108,3370.0
2022-12-16 15:30:00,135.17,135.47,135.11,135.38,4047.0,120.9165,121.1849,120.8629,121.1044,4047.0
2022-12-16 15:40:00,135.34,135.7,135.28,135.47,4900.0,121.0686,121.3906,121.0149,121.1849,4900.0
2022-12-16 15:50:00,135.55,135.56,134.34,134.36,85327.0,121.2565,121.2654,120.1741,120.1919,85327.0
2022-12-19 09:30:00,135.17,136.23,134.54,134.84,3048.0,120.9165,121.8648,120.353,120.6213,3048.0
2022-12-19 09:40:00,134.65,134.65,133.55,133.57,2605.0,120.4514,120.4514,119.4674,119.4852,2605.0
2022-12-19 09:50:00,134.07,134.13,133.25,133.63,1539.0,119.9325,119.9862,119.199,119.5389,1539.0
2022-12-19 10:00:00,133.88,134.43,133.87,134.43,895.0,119.7626,120.2546,119.7536,120.2546,895.0
2022-12-19 10:10:00,134.86,134.86,134.29,134.48,1513.0,120.6392,120.6392,120.1293,120.2993,1513.0
2022-12-19 10:20:00,134.31,134.68,134.0,134.13,2300.0,120.1472,120.4782,119.8699,119.9862,2300.0
2022-12-19 10:30:00,134.26,134.26,133.68,133.68,1600.0,120.1025,120.1025,119.5836,119.5836,1600.0
2022-12-19 10:40:00,134.02,134.13,133.93,133.93,400.0,119.8878,119.9862,119.8073,119.8073,400.0
2022-12-19 10:50:00,133.91,133.91,133.54,133.64,800.0,119.7894,119.7894,119.4584,119.5479,800.0
2022-12-19 11:00:00,133.93,134.05,133.9,133.91,500.0,119.8073,119.9146,119.7805,119.7894,500.0
2022-12-19 11:10:00,134.35,134.35,134.25,134.25,300.0,120.183,120.183,120.0935,120.0935,300.0
2022-12-19 11:20:00,134.45,134.87,134.41,134.81,500.0,120.2725,120.6482,120.2367,120.5945,500.0
2022-12-19 11:30:00,134.89,134.98,134.59,134.59,1356.0,120.6661,120.7466,120.3977,120.3977,1356.0
2022-12-19 11:40:00,134.77,134.81,134.77,134.81,200.0,120.5587,120.5945,120.5587,120.5945,200.0
2022-12-19 11:50:00,134.84,134.84,134.47,134.47,454.0,120.6213,120.6213,120.2903,120.2903,454.0
2022-12-19 12:00:00,134.51,134.58,134.22,134.22,748.0,120.3261,120.3887,120.0667,120.0667,748.0
2022-12-19 12:10:00,134.36,134.36,134.22,134.22,300.0,120.1919,120.1919,120.0667,120.0667,300.0
2022-12-19 12:20:00,133.85,133.85,133.72,133.85,1100.0,119.7357,119.7357,119.6194,119.7357,1100.0
2022-12-19 12:30:00,134.09,134.17,133.83,133.83,500.0,119.9504,120.022,119.7178,119.7178,500.0
2022-12-19 12:40:00,133.55,133.55,133.1,133.1,750.0,119.4674,119.4674,119.0648,119.0648,750.0
2022-12-19 12:50:00,133.15,133.41,133.15,133.41,787.0,119.1095,119.3421,119.1095,119.3421,787.0
2022-12-19 13:00:00,133.52,133.52,133.17,133.26,740.0,119.4405,119.4405,119.1274,119.2079,740.0
2022-12-19 13:10:00,133.57,133.68,133.53,133.6,900.0,119.4852,119.5836,119.4495,119.5121,900.0
2022-12-19 13:20:00,133.78,134.04,133.75,133.78,600.0,119.6731,119.9057,119.6463,119.6731,600.0
2022-12-19 13:30:00,133.7,133.7,133.63,133.63,600.0,119.6015,119.6015,119.5389,119.5389,600.0
2022-12-19 13:40:00,133.73,133.73,133.58,133.68,547.0,119.6284,119.6284,119.4942,119.5836,547.0
2022-12-19 13:50:00,133.8,133.8,133.72,133.72,700.0,119.691,119.691,119.6194,119.6194,700.0
2022-12-19 14:00:00,133.68,133.68,133.53,133.67,656.0,119.5836,119.5836,119.4495,119.5747,656.0
2022-12-19 14:10:00,133.52,133.52,133.31,133.31,400.0,119.4405,119.4405,119.2527,119.2527,400.0
2022-12-19 14:20:00,133.35,133.35,132.82,132.82,500.0,119.2884,119.2884,118.8143,118.8143,500.0
2022-12-19 14:30:00,132.81,132.82,132.66,132.78,1301.0,118.8054,118.8143,118.6712,118.7786,1301.0
2022-12-19 14:40:00,132.85,133.11,132.85,133.11,500.0,118.8412,119.0738,118.8412,119.0738,500.0
2022-12-19 14:50:00,132.83,132.97,132.72,132.97,700.0,118.8233,118.9485,118.7249,118.9485,700.0
2022-12-19 15:00:00,132.85,132.95,132.72,132.95,400.0,118.8412,118.9306,118.7249,118.9306,400.0
2022-12-19 15:10:00,132.93,133.14,132.93,133.13,548.0,118.9127,119.1006,118.9127,119.0916,548.0
2022-12-19 15:20:00,133.35,133.74,133.35,133.72,1700.0,119.2884,119.6373,119.2884,119.6194,1700.0
2022-12-19 15:30:00,133.74,133.74,133.41,133.41,1100.0,119.6373,119.6373,119.3421,119.3421,1100.0
2022-12-19 15:40:00,133.4,133.59,133.36,133.59,1300.0,119.3332,119.5031,119.2974,119.5031,1300.0
2022-12-19 15:50:00,133.6,133.75,133.51,133.56,3331.0,119.5121,119.6463,119.4316,119.4763,3331.0
2022-12-20 09:30:00,133.59,133.99,133.02,133.81,5158.0,119.5031,119.861,118.9932,119.6999,5158.0
2022-12-20 09:40:00,134.01,134.17,133.96,134.12,750.0,119.8789,120.022,119.8341,119.9773,750.0
2022-12-20 09:50:00,134.05,134.93,134.05,134.93,300.0,119.9146,120.7018,119.9146,120.7018,300.0
2022-12-20 10:00:00,135.26,135.5,135.26,135.35,900.0,120.997,121.2117,120.997,121.0776,900.0
2022-12-20 10:10:00,135.48,136.04,135.48,135.75,1537.0,121.1938,121.6948,121.1938,121.4354,1537.0
2022-12-20 10:20:00,135.55,135.66,134.98,135.03,20974.0,121.2565,121.3549,120.7466,120.7913,20974.0
2022-12-20 10:30:00,135.14,135.18,135.08,135.17,400.0,120.8897,120.9255,120.836,120.9165,400.0
2022-12-20 10:40:00,134.75,134.94,134.75,134.94,5209.0,120.5408,120.7108,120.5408,120.7108,5209.0
2022-12-20 10:50:00,135.04,135.04,135.04,135.04,222.0,120.8002,120.8002,120.8002,120.8002,222.0
2022-12-20 11:00:00,135.13,135.13,134.9,134.9,308.0,120.8807,120.8807,120.675,120.675,308.0
2022-12-20 11:10:00,134.71,134.91,134.71,134.83,400.0,120.505,120.6839,120.505,120.6124,400.0
2022-12-20 11:20:00,134.52,134.52,134.28,134.28,200.0,120.3351,120.3351,120.1204,120.1204,200.0
2022-12-20 11:30:00,134.51,134.62,134.51,134.62,200.0,120.3261,120.4245,120.3261,120.4245,200.0
2022-12-20 11:40:00,134.37,134.47,134.36,134.38,1045.0,120.2009,120.2903,120.1919,120.2098,1045.0
2022-12-20 11:50:00,134.58,134.58,134.49,134.51,400.0,120.3887,120.3887,120.3082,120.3261,400.0
2022-12-20 12:00:00,134.57,134.57,134.39,134.39,200.0,120.3798,120.3798,120.2188,120.2188,200.0
2022-12-20 12:10:00,134.31,134.42,134.12,134.12,852.0,120.1472,120.2456,119.9773,119.9773,852.0
2022-12-20 12:20:00,134.15,134.15,133.95,133.95,809.0,120.0041,120.0041,119.8252,119.8252,809.0
2022-12-20 12:30:00,133.93,134.0,133.79,133.79,1000.0,119.8073,119.8699,119.682,119.682,1000.0
2022-12-20 12:40:00,134.0,134.29,134.0,134.19,1000.0,119.8699,120.1293,119.8699,120.0399,1000.0
2022-12-20 12:50:00,134.31,134.54,134.28,134.54,1000.0,120.1472,120.353,120.1204,120.353,1000.0
2022-12-20 13:00:00,134.55,134.74,134.5,134.69,800.0,120.3619,120.5319,120.3172,120.4871,800.0
2022-12-20 13:10:00,134.75,135.2,134.75,135.2,300.0,120.5408,120.9434,120.5408,120.9434,300.0
2022-12-20 13:20:00,135.62,135.7,135.62,135.7,400.0,121.3191,121.3906,121.3191,121.3906,400.0
2022-12-20 13:30:00,135.76,135.88,135.76,135.88,700.0,121.4443,121.5517,121.4443,121.5517,700.0
2022-12-20 13:40:00,135.93,135.96,135.79,135.79,300.0,121.5964,121.6232,121.4712,121.4712,300.0
2022-12-20 13:50:00,136.06,136.06,136.06,136.06,100.0,121.7127,121.7127,121.7127,121.7127,100.0
2022-12-20 14:00:00,135.94,135.95,135.59,135.59,1700.0,121.6053,121.6143,121.2922,121.2922,1700.0
2022-12-20 14:10:00,135.66,135.88,135.66,135.88,400.0,121.3549,121.5517,121.3549,121.5517,400.0
2022-12-20 14:20:00,135.32,135.32,135.32,135.32,100.0,121.0507,121.0507,121.0507,121.0507,100.0
2022-12-20 14:30:00,135.29,135.29,135.29,135.29,100.0,121.0239,121.0239,121.0239,121.0239,100.0
2022-12-20 14:40:00,135.29,135.29,135.29,135.29,0.0,121.0239,121.0239,121.0239,121.0239,0.0
2022-12-20 14:50:00,135.32,135.32,135.32,135.32,200.0,121.0507,121.0507,121.0507,121.0507,200.0
2022-12-20 15:00:00,134.98,134.98,134.95,134.95,200.0,120.7466,120.7466,120.7197,120.7197,200.0
2022-12-20 15:10:00,135.1,135.15,135.04,135.04,500.0,120.8539,120.8986,120.8002,120.8002,500.0
2022-12-20 15:20:00,135.14,135.2,135.0,135.0,600.0,120.8897,120.9434,120.7645,120.7645,600.0
2022-12-20 15:30:00,135.11,135.11,135.08,135.08,200.0,120.8629,120.8629,120.836,120.836,200.0
2022-12-20 15:40:00,135.24,135.49,135.24,135.35,1100.0,120.9791,121.2028,120.9791,121.0776,1100.0
2022-12-20 15:50:00,135.24,135.29,134.89,134.89,2931.0,120.9791,121.0239,120.6661,120.6661,2931.0
2022-12-21 09:30:00,137.97,138.02,136.44,136.44,3200.0,123.4213,123.466,122.0526,122.0526,3200.0
2022-12-21 09:40:00,136.0,136.75,135.67,136.01,4603.0,121.659,122.3299,121.3638,121.668,4603.0
2022-12-21 09:50:00,136.08,136.2,135.99,136.01,1600.0,121.7306,121.8379,121.6501,121.668,1600.0
2022-12-21 10:00:00,135.94,136.5,135.94,136.5,2932.0,121.6053,122.1063,121.6053,122.1063,2932.0
2022-12-21 10:10:00,136.5,136.5,136.13,136.28,3100.0,122.1063,122.1063,121.7753,121.9095,3100.0
2022-12-21 10:20:00,136.58,136.85,136.58,136.67,600.0,122.1778,122.4194,122.1778,122.2584,600.0
2022-12-21 10:30:00,137.0,137.44,136.95,137.42,2050.0,122.5536,122.9472,122.5088,122.9293,2050.0
2022-12-21 10:40:00,137.51,137.65,137.08,137.14,1800.0,123.0098,123.135,122.6251,122.6788,1800.0
2022-12-21 10:50:00,137.22,137.22,136.89,136.89,914.0,122.7504,122.7504,122.4552,122.4552,914.0
2022-12-21 11:00:00,136.94,137.14,136.8,137.0,3103.0,122.4999,122.6788,122.3746,122.5536,3103.0
2022-12-21 11:10:00,137.14,137.2,136.93,136.93,1001.0,122.6788,122.7325,122.4909,122.4909,1001.0
2022-12-21 11:20:00,136.84,137.0,136.82,136.83,700.0,122.4104,122.5536,122.3925,122.4015,700.0
2022-12-21 11:30:00,136.82,136.82,136.76,136.81,601.0,122.3925,122.3925,122.3389,122.3836,601.0
2022-12-21 11:40:00,136.66,137.05,136.64,137.05,700.0,122.2494,122.5983,122.2315,122.5983,700.0
2022-12-21 11:50:00,137.2,137.2,136.89,137.0,401.0,122.7325,122.7325,122.4552,122.5536,401.0
2022-12-21 12:00:00,136.86,137.24,136.86,137.12,1151.0,122.4283,122.7683,122.4283,122.6609,1151.0
2022-12-21 12:10:00,137.0,137.09,136.96,137.02,1700.0,122.5536,122.6341,122.5178,122.5715,1700.0
2022-12-21 12:20:00,137.01,137.01,136.87,136.87,1201.0,122.5625,122.5625,122.4373,122.4373,1201.0
2022-12-21 12:30:00,137.26,137.3,137.25,137.3,300.0,122.7861,122.8219,122.7772,122.8219,300.0
2022-12-21 12:40:00,137.37,137.37,137.25,137.25,300.0,122.8845,122.8845,122.7772,122.7772,300.0
2022-12-21 12:50:00,137.03,137.16,136.95,137.07,800.0,122.5804,122.6967,122.5088,122.6162,800.0
2022-12-21 13:00:00,137.18,137.32,137.14,137.32,1401.0,122.7146,122.8398,122.6788,122.8398,1401.0
2022-12-21 13:10:00,137.3,137.41,137.16,137.41,900.0,122.8219,122.9203,122.6967,122.9203,900.0
2022-12-21 13:20:00,137.41,137.41,136.91,136.91,910.0,122.9203,122.9203,122.4731,122.4731,910.0
2022-12-21 13:30:00,137.02,137.03,137.02,137.03,200.0,122.5715,122.5804,122.5715,122.5804,200.0
2022-12-21 13:40:00,136.93,137.08,136.83,137.08,962.0,122.4909,122.6251,122.4015,122.6251,962.0
2022-12-21 13:50:00,137.21,137.53,137.21,137.53,374.0,122.7414,123.0277,122.7414,123.0277,374.0
2022-12-21 14:00:00,137.75,137.75,137.75,137.75,100.0,123.2245,123.2245,123.2245,123.2245,100.0
2022-12-21 14:10:00,137.61,137.61,137.58,137.58,200.0,123.0992,123.0992,123.0724,123.0724,200.0
2022-12-21 14:20:00,137.73,137.73,137.73,137.73,100.0,123.2066,123.2066,123.2066,123.2066,100.0
2022-12-21 14:30:00,137.42,137.54,137.42,137.54,500.0,122.9293,123.0366,122.9293,123.0366,500.0
2022-12-21 14:40:00,137.49,137.58,137.36,137.53,1500.0,122.9919,123.0724,122.8756,123.0277,1500.0
2022-12-21 14:50:00,137.39,137.39,137.39,137.39,200.0,122.9024,122.9024,122.9024,122.9024,200.0
2022-12-21 15:00:00,137.68,137.68,137.45,137.46,900.0,123.1619,123.1619,122.9561,122.9651,900.0
2022-12-21 15:10:00,137.57,137.62,137.44,137.59,1600.0,123.0635,123.1082,122.9472,123.0813,1600.0
2022-12-21 15:20:00,137.69,137.69,137.43,137.43,858.0,123.1708,123.1708,122.9382,122.9382,858.0
2022-12-21 15:30:00,137.32,137.48,137.21,137.39,2500.0,122.8398,122.9829,122.7414,122.9024,2500.0
2022-12-21 15:40:00,137.37,137.37,137.11,137.11,2800.0,122.8845,122.8845,122.652,122.652,2800.0
2022-12-21 15:50:00,137.08,137.16,136.88,136.96,5151.0,122.6251,122.6967,122.4462,122.5178,5151.0
2022-12-22 09:30:00,136.6,136.63,135.62,135.63,1342.0,122.1957,122.2226,121.3191,121.328,1342.0
2022-12-22 09:40:00,135.43,135.83,135.17,135.17,1450.0,121.1491,121.5069,120.9165,120.9165,1450.0
2022-12-22 09:50:00,135.11,135.23,134.78,134.87,2458.0,120.8629,120.9702,120.5677,120.6482,2458.0
2022-12-22 10:00:00,134.73,134.73,134.29,134.29,2248.0,120.5229,120.5229,120.1293,120.1293,2248.0
2022-12-22 10:10:00,134.22,134.56,134.22,134.56,562.0,120.0667,120.3709,120.0667,120.3709,562.0
2022-12-22 10:20:00,134.28,134.31,133.86,133.98,619.0,120.1204,120.1472,119.7447,119.852,619.0
2022-12-22 10:30:00,133.75,133.85,133.67,133.67,600.0,119.6463,119.7357,119.5747,119.5747,600.0
2022-12-22 10:40:00,133.78,133.78,133.43,133.5,1816.0,119.6731,119.6731,119.36,119.4226,1816.0
2022-12-22 10:50:00,133.49,133.49,133.12,133.16,500.0,119.4137,119.4137,119.0827,119.1185,500.0
2022-12-22 11:00:00,133.0,133.11,132.94,132.98,1600.0,118.9754,119.0738,118.9217,118.9575,1600.0
2022-12-22 11:10:00,133.12,133.54,133.12,133.48,600.0,119.0827,119.4584,119.0827,119.4047,600.0
2022-12-22 11:20:00,133.67,133.68,133.36,133.36,500.0,119.5747,119.5836,119.2974,119.2974,500.0
2022-12-22 11:30:00,133.7,133.7,133.5,133.5,400.0,119.6015,119.6015,119.4226,119.4226,400.0
2022-12-22 11:40:00,133.05,133.46,133.05,133.31,500.0,119.0201,119.3868,119.0201,119.2527,500.0
2022-12-22 11:50:00,132.92,132.92,132.77,132.83,332.0,118.9038,118.9038,118.7696,118.8233,332.0
2022-12-22 12:00:00,132.97,132.97,132.73,132.73,2390.0,118.9485,118.9485,118.7338,118.7338,2390.0
2022-12-22 12:10:00,132.73,132.73,132.49,132.49,300.0,118.7338,118.7338,118.5191,118.5191,300.0
2022-12-22 12:20:00,132.27,132.27,132.01,132.01,778.0,118.3223,118.3223,118.0897,118.0897,778.0
2022-12-22 12:30:00,132.24,132.24,131.8,131.94,1421.0,118.2955,118.2955,117.9019,118.0271,1421.0
2022-12-22 12:40:00,131.95,131.95,131.51,131.51,500.0,118.0361,118.0361,117.6425,117.6425,500.0
2022-12-22 12:50:00,131.67,131.67,130.97,130.97,1000.0,117.7856,117.7856,117.1594,117.1594,1000.0
2022-12-22 13:00:00,130.81,130.97,130.73,130.76,600.0,117.0163,117.1594,116.9447,116.9716,600.0
2022-12-22 13:10:00,130.83,131.27,130.83,131.27,600.0,117.0342,117.4278,117.0342,117.4278,600.0
2022-12-22 13:20:00,131.13,131.13,130.84,130.84,700.0,117.3025,117.3025,117.0431,117.0431,700.0
2022-12-22 13:30:00,130.37,130.46,130.35,130.39,1300.0,116.6227,116.7032,116.6048,116.6406,1300.0
2022-12-22 13:40:00,130.29,130.29,129.85,129.85,3160.0,116.5511,116.5511,116.1575,116.1575,3160.0
2022-12-22 13:50:00,130.02,130.02,129.87,129.87,537.0,116.3096,116.3096,116.1754,116.1754,537.0
2022-12-22 14:00:00,129.9,129.9,129.68,129.84,700.0,116.2022,116.2022,116.0054,116.1486,700.0
2022-12-22 14:10:00,129.68,130.11,129.68,129.99,700.0,116.0054,116.3901,116.0054,116.2828,700.0
2022-12-22 14:20:00,129.98,130.4,129.98,130.35,1700.0,116.2738,116.6495,116.2738,116.6048,1700.0
2022-12-22 14:30:00,131.21,131.21,130.91,131.11,770.0,117.3741,117.3741,117.1057,117.2847,770.0
2022-12-22 14:40:00,131.15,131.96,131.06,131.96,1100.0,117.3204,118.045,117.2399,118.045,1100.0
2022-12-22 14:50:00,131.94,132.21,131.75,132.21,800.0,118.0271,118.2687,117.8572,118.2687,800.0
2022-12-22 15:00:00,132.16,132.6,132.08,132.59,1835.0,118.2239,118.6175,118.1524,118.6086,1835.0
2022-12-22 15:10:00,132.53,132.86,132.5,132.81,1100.0,118.5549,118.8501,118.5281,118.8054,1100.0
2022-12-22 15:20:00,132.89,133.46,132.89,133.46,1250.0,118.877,119.3868,118.877,119.3868,1250.0
2022-12-22 15:30:00,133.09,133.09,132.74,132.77,1094.0,119.0559,119.0559,118.7428,118.7696,1094.0
2022-12-22 15:40:00,132.79,132.79,132.53,132.69,1400.0,118.7875,118.7875,118.5549,118.698,1400.0
2022-12-22 15:50:00,132.99,132.99,132.67,132.84,3911.0,118.9664,118.9664,118.6802,118.8322,3911.0
2022-12-23 09:30:00,135.19,135.22,134.44,134.64,1312.0,120.9344,120.9613,120.2635,120.4424,1312.0
2022-12-23 09:40:00,134.07,135.03,134.07,134.83,1200.0,119.9325,120.7913,119.9325,120.6124,1200.0
2022-12-23 09:50:00,134.86,135.1,134.71,134.94,4598.0,120.6392,120.8539,120.505,120.7108,4598.0
2022-12-23 10:00:00,135.08,135.87,135.08,135.77,11852.0,120.836,121.5427,120.836,121.4533,11852.0
2022-12-23 10:10:00,136.05,136.41,136.05,136.41,1072.0,121.7037,122.0258,121.7037,122.0258,1072.0
2022-12-23 10:20:00,136.34,136.7,136.34,136.7,1110.0,121.9632,122.2852,121.9632,122.2852,1110.0
2022-12-23 10:30:00,136.65,137.0,136.65,136.79,2944.0,122.2405,122.5536,122.2405,122.3657,2944.0
2022-12-23 10:40:00,136.74,136.74,136.18,136.18,1562.0,122.321,122.321,121.82,121.82,1562.0
2022-12-23 10:50:00,135.97,136.13,135.97,136.13,400.0,121.6322,121.7753,121.6322,121.7753,400.0
2022-12-23 11:00:00,135.84,135.84,135.66,135.66,1150.0,121.5159,121.5159,121.3549,121.3549,1150.0
2022-12-23 11:10:00,135.68,136.0,135.68,135.99,475.0,121.3728,121.659,121.3728,121.6501,475.0
2022-12-23 11:20:00,135.91,135.92,135.71,135.71,900.0,121.5785,121.5874,121.3996,121.3996,900.0
2022-12-23 11:30:00,135.4,135.59,135.4,135.59,200.0,121.1223,121.2922,121.1223,121.2922,200.0
2022-12-23 11:40:00,135.59,135.59,135.59,135.59,0.0,121.2922,121.2922,121.2922,121.2922,0.0
2022-12-23 11:50:00,135.88,135.88,135.75,135.75,416.0,121.5517,121.5517,121.4354,121.4354,416.0
2022-12-23 12:00:00,136.06,136.06,135.79,135.79,454.0,121.7127,121.7127,121.4712,121.4712,454.0
2022-12-23 12:10:00,135.92,136.09,135.92,136.09,200.0,121.5874,121.7395,121.5874,121.7395,200.0
2022-12-23 12:20:00,136.06,136.23,136.06,136.23,300.0,121.7127,121.8648,121.7127,121.8648,300.0
2022-12-23 12:30:00,136.06,136.06,136.06,136.06,100.0,121.7127,121.7127,121.7127,121.7127,100.0
2022-12-23 12:40:00,136.12,136.12,136.05,136.11,400.0,121.7664,121.7664,121.7037,121.7574,400.0
2022-12-23 12:50:00,136.15,136.15,135.99,136.08,300.0,121.7932,121.7932,121.6501,121.7306,300.0
2022-12-23 13:00:00,136.08,136.08,136.08,136.08,0.0,121.7306,121.7306,121.7306,121.7306,0.0
2022-12-23 13:10:00,135.87,135.9,135.65,135.9,700.0,121.5427,121.5696,121.3459,121.5696,700.0
2022-12-23 13:20:00,135.92,135.97,135.92,135.97,200.0,121.5874,121.6322,121.5874,121.6322,200.0
2022-12-23 13:30:00,136.06,136.13,136.06,136.13,300.0,121.7127,121.7753,121.7127,121.7753,300.0
2022-12-23 13:40:00,136.07,136.09,135.79,135.79,400.0,121.7216,121.7395,121.4712,121.4712,400.0
2022-12-23 13:50:00,136.21,136.21,135.94,135.94,400.0,121.8469,121.8469,121.6053,121.6053,400.0
2022-12-23 14:00:00,135.99,136.02,135.86,135.87,732.0,121.6501,121.6769,121.5338,121.5427,732.0
2022-12-23 14:10:00,135.7,135.7,135.54,135.69,1000.0,121.3906,121.3906,121.2475,121.3817,1000.0
2022-12-23 14:20:00,135.54,135.87,135.54,135.85,951.0,121.2475,121.5427,121.2475,121.5248,951.0
2022-12-23 14:30:00,135.85,136.01,135.81,135.95,600.0,121.5248,121.668,121.489,121.6143,600.0
2022-12-23 14:40:00,135.83,135.92,135.83,135.87,600.0,121.5069,121.5874,121.5069,121.5427,600.0
2022-12-23 14:50:00,136.03,136.25,136.02,136.18,1184.0,121.6858,121.8826,121.6769,121.82,1184.0
2022-12-23 15:00:00,136.18,136.39,136.11,136.39,18870.0,121.82,122.0079,121.7574,122.0079,18870.0
2022-12-23 15:10:00,136.43,136.59,136.43,136.48,1300.0,122.0437,122.1868,122.0437,122.0884,1300.0
2022-12-23 15:20:00,136.43,136.54,136.34,136.52,1400.0,122.0437,122.1421,121.9632,122.1242,1400.0
2022-12-23 15:30:00,136.47,136.67,136.42,136.45,2225.0,122.0794,122.2584,122.0347,122.0616,2225.0
2022-12-23 15:40:00,136.55,136.96,136.55,136.8,2039.0,122.151,122.5178,122.151,122.3746,2039.0
2022-12-23 15:50:00,136.71,137.08,136.71,137.03,5987.0,122.2941,122.6251,122.2941,122.5804,5987.0
2022-12-27 09:30:00,138.01,138.01,136.86,136.86,2077.0,123.4571,123.4571,122.4283,122.4283,2077.0
2022-12-27 09:40:00,136.84,137.79,136.84,137.18,988.0,122.4104,123.2603,122.4104,122.7146,988.0
2022-12-27 09:50:00,136.79,137.74,136.78,137.68,1100.0,122.3657,123.2155,122.3568,123.1619,1100.0
2022-12-27 10:00:00,137.65,137.65,137.2,137.25,1200.0,123.135,123.135,122.7325,122.7772,1200.0
2022-12-27 10:10:00,137.23,137.67,137.23,137.58,700.0,122.7593,123.1529,122.7593,123.0724,700.0
2022-12-27 10:20:00,137.76,138.02,137.73,138.02,800.0,123.2334,123.466,123.2066,123.466,800.0
2022-12-27 10:30:00,138.08,138.17,137.49,137.49,1409.0,123.5197,123.6002,122.9919,122.9919,1409.0
2022-12-27 10:40:00,137.55,137.72,137.4,137.55,5645.0,123.0456,123.1976,122.9114,123.0456,5645.0
2022-12-27 10:50:00,137.51,137.51,137.05,137.15,600.0,123.0098,123.0098,122.5983,122.6877,600.0
2022-12-27 11:00:00,136.97,137.28,136.97,137.2,700.0,122.5267,122.804,122.5267,122.7325,700.0
2022-12-27 11:10:00,137.52,137.61,137.29,137.42,1100.0,123.0187,123.0992,122.813,122.9293,1100.0
2022-12-27 11:20:00,137.35,137.41,137.35,137.41,200.0,122.8667,122.9203,122.8667,122.9203,200.0
2022-12-27 11:30:00,137.52,137.7,137.46,137.63,750.0,123.0187,123.1797,122.9651,123.1171,750.0
2022-12-27 11:40:00,137.71,137.94,137.52,137.52,1547.0,123.1887,123.3944,123.0187,123.0187,1547.0
2022-12-27 11:50:00,137.71,137.89,137.71,137.85,1600.0,123.1887,123.3497,123.1887,123.3139,1600.0
2022-12-27 12:00:00,137.82,137.91,137.53,137.53,1952.0,123.2871,123.3676,123.0277,123.0277,1952.0
2022-12-27 12:10:00,137.59,137.76,137.52,137.66,1300.0,123.0813,123.2334,123.0187,123.144,1300.0
2022-12-27 12:20:00,137.57,137.57,137.37,137.48,2500.0,123.0635,123.0635,122.8845,122.9829,2500.0
2022-12-27 12:30:00,137.49,137.53,137.41,137.52,2152.0,122.9919,123.0277,122.9203,123.0187,2152.0
2022-12-27 12:40:00,137.46,137.46,137.11,137.24,1400.0,122.9651,122.9651,122.652,122.7683,1400.0
2022-12-27 12:50:00,137.23,137.27,137.1,137.27,1400.0,122.7593,122.7951,122.643,122.7951,1400.0
2022-12-27 13:00:00,137.28,137.29,137.2,137.23,1600.0,122.804,122.813,122.7325,122.7593,1600.0
2022-12-27 13:10:00,137.23,137.55,137.22,137.55,1446.0,122.7593,123.0456,122.7504,123.0456,1446.0
2022-12-27 13:20:00,137.63,137.63,137.35,137.55,900.0,123.1171,123.1171,122.8667,123.0456,900.0
2022-12-27 13:30:00,137.72,137.72,137.56,137.71,1300.0,123.1976,123.1976,123.0545,123.1887,1300.0
2022-12-27 13:40:00,137.73,138.0,137.73,137.98,1209.0,123.2066,123.4481,123.2066,123.4302,1209.0
2022-12-27 13:50:00,137.92,138.02,137.57,137.57,1212.0,123.3765,123.466,123.0635,123.0635,1212.0
2022-12-27 14:00:00,137.6,137.6,137.16,137.16,700.0,123.0903,123.0903,122.6967,122.6967,700.0
2022-12-27 14:10:00,136.93,136.93,136.78,136.86,1100.0,122.4909,122.4909,122.3568,122.4283,1100.0
2022-12-27 14:20:00,136.66,136.77,136.48,136.55,1400.0,122.2494,122.3478,122.0884,122.151,1400.0
2022-12-27 14:30:00,136.6,136.71,136.56,136.69,1100.0,122.1957,122.2941,122.16,122.2762,1100.0
2022-12-27 14:40:00,136.72,137.14,136.72,137.14,700.0,122.3031,122.6788,122.3031,122.6788,700.0
2022-12-27 14:50:00,137.22,137.41,137.22,137.41,1200.0,122.7504,122.9203,122.7504,122.9203,1200.0
2022-12-27 15:00:00,137.37,137.45,137.27,137.3,4450.0,122.8845,122.9561,122.7951,122.8219,4450.0
2022-12-27 15:10:00,137.3,137.55,137.3,137.47,3534.0,122.8219,123.0456,122.8219,122.974,3534.0
2022-12-27 15:20:00,137.48,137.63,137.48,137.6,1050.0,122.9829,123.1171,122.9829,123.0903,1050.0
2022-12-27 15:30:00,137.55,137.55,137.25,137.5,1300.0,123.0456,123.0456,122.7772,123.0008,1300.0
2022-12-27 15:40:00,137.69,137.69,137.6,137.6,500.0,123.1708,123.1708,123.0903,123.0903,500.0
2022-12-27 15:50:00,137.52,137.74,137.52,137.55,2402.0,123.0187,123.2155,123.0187,123.0456,2402.0
2022-12-28 09:30:00,136.85,137.26,136.27,137.25,2883.0,122.4194,122.7861,121.9005,122.7772,2883.0
2022-12-28 09:40:00,137.25,137.47,136.9,137.32,1682.0,122.7772,122.974,122.4641,122.8398,1682.0
2022-12-28 09:50:00,137.16,137.17,135.75,135.76,700.0,122.6967,122.7056,121.4354,121.4443,700.0
2022-12-28 10:00:00,135.86,136.04,135.21,135.57,1997.0,121.5338,121.6948,120.9523,121.2744,1997.0
2022-12-28 10:10:00,135.55,135.79,134.95,135.11,2000.0,121.2565,121.4712,120.7197,120.8629,2000.0
2022-12-28 10:20:00,134.86,135.18,134.85,134.95,900.0,120.6392,120.9255,120.6303,120.7197,900.0
2022-12-28 10:30:00,134.96,135.43,134.96,135.33,968.0,120.7287,121.1491,120.7287,121.0597,968.0
2022-12-28 10:40:00,135.45,135.78,135.38,135.63,800.0,121.167,121.4622,121.1044,121.328,800.0
2022-12-28 10:50:00,135.55,135.55,135.27,135.27,1250.0,121.2565,121.2565,121.006,121.006,1250.0
2022-12-28 11:00:00,135.31,135.31,134.95,134.95,300.0,121.0418,121.0418,120.7197,120.7197,300.0
2022-12-28 11:10:00,134.83,135.13,134.6,135.13,1100.0,120.6124,120.8807,120.4066,120.8807,1100.0
2022-12-28 11:20:00,135.56,135.76,135.56,135.76,200.0,121.2654,121.4443,121.2654,121.4443,200.0
2022-12-28 11:30:00,135.78,135.78,135.66,135.73,500.0,121.4622,121.4622,121.3549,121.4175,500.0
2022-12-28 11:40:00,135.64,135.64,135.46,135.46,900.0,121.337,121.337,121.176,121.176,900.0
2022-12-28 11:50:00,135.36,135.46,134.91,134.91,1285.0,121.0865,121.176,120.6839,120.6839,1285.0
2022-12-28 12:00:00,134.88,134.88,134.52,134.6,800.0,120.6571,120.6571,120.3351,120.4066,800.0
2022-12-28 12:10:00,134.79,134.81,134.71,134.71,600.0,120.5766,120.5945,120.505,120.505,600.0
2022-12-28 12:20:00,134.69,135.0,134.69,134.97,955.0,120.4871,120.7645,120.4871,120.7376,955.0
2022-12-28 12:30:00,135.05,135.33,134.98,135.33,2103.0,120.8092,121.0597,120.7466,121.0597,2103.0
2022-12-28 12:40:00,135.32,135.57,135.18,135.57,1164.0,121.0507,121.2744,120.9255,121.2744,1164.0
2022-12-28 12:50:00,135.52,135.74,135.52,135.74,300.0,121.2296,121.4264,121.2296,121.4264,300.0
2022-12-28 13:00:00,135.96,136.05,135.92,135.92,600.0,121.6232,121.7037,121.5874,121.5874,600.0
2022-12-28 13:10:00,136.08,136.09,135.85,135.85,865.0,121.7306,121.7395,121.5248,121.5248,865.0
2022-12-28 13:20:00,135.53,135.67,135.49,135.67,1000.0,121.2386,121.3638,121.2028,121.3638,1000.0
2022-12-28 13:30:00,135.47,135.47,135.39,135.39,300.0,121.1849,121.1849,121.1133,121.1133,300.0
2022-12-28 13:40:00,135.21,135.31,135.21,135.31,500.0,120.9523,121.0418,120.9523,121.0418,500.0
2022-12-28 13:50:00,135.49,135.49,135.27,135.29,300.0,121.2028,121.2028,121.006,121.0239,300.0
2022-12-28 14:00:00,135.1,135.17,135.07,135.09,756.0,120.8539,120.9165,120.8271,120.845,756.0
2022-12-28 14:10:00,135.1,135.1,134.93,134.93,300.0,120.8539,120.8539,120.7018,120.7018,300.0
2022-12-28 14:20:00,134.93,134.93,134.93,134.93,0.0,120.7018,120.7018,120.7018,120.7018,0.0
2022-12-28 14:30:00,135.2,135.5,135.2,135.5,200.0,120.9434,121.2117,120.9434,121.2117,200.0
2022-12-28 14:40:00,135.72,135.86,135.61,135.61,1300.0,121.4085,121.5338,121.3101,121.3101,1300.0
2022-12-28 14:50:00,135.41,135.43,135.38,135.38,400.0,121.1312,121.1491,121.1044,121.1044,400.0
2022-12-28 15:00:00,135.23,135.3,135.03,135.03,700.0,120.9702,121.0328,120.7913,120.7913,700.0
2022-12-28 15:10:00,135.03,135.03,134.57,134.57,2800.0,120.7913,120.7913,120.3798,120.3798,2800.0
2022-12-28 15:20:00,134.5,134.51,134.12,134.17,1900.0,120.3172,120.3261,119.9773,120.022,1900.0
2022-12-28 15:30:00,134.14,134.5,134.0,134.32,3204.0,119.9951,120.3172,119.8699,120.1562,3204.0
2022-12-28 15:40:00,134.28,134.5,134.01,134.5,2700.0,120.1204,120.3172,119.8789,120.3172,2700.0
2022-12-28 15:50:00,134.42,134.71,134.42,134.52,4279.0,120.2456,120.505,120.2456,120.3351,4279.0
2022-12-29 09:30:00,133.27,134.88,133.27,134.54,1120.0,119.2169,120.6571,119.2169,120.353,1120.0
2022-12-29 09:40:00,134.85,134.85,134.44,134.7,800.0,120.6303,120.6303,120.2635,120.4961,800.0
2022-12-29 09:50:00,134.63,135.5,134.63,135.31,1600.0,120.4335,121.2117,120.4335,121.0418,1600.0
2022-12-29 10:00:00,135.12,135.62,135.09,135.62,500.0,120.8718,121.3191,120.845,121.3191,500.0
2022-12-29 10:10:00,135.51,135.9,135.51,135.89,800.0,121.2207,121.5696,121.2207,121.5606,800.0
2022-12-29 10:20:00,135.88,136.01,135.54,135.54,1210.0,121.5517,121.668,121.2475,121.2475,1210.0
2022-12-29 10:30:00,135.5,135.65,135.5,135.65,931.0,121.2117,121.3459,121.2117,121.3459,931.0
2022-12-29 10:40:00,135.52,135.52,135.29,135.33,500.0,121.2296,121.2296,121.0239,121.0597,500.0
2022-12-29 10:50:00,135.61,135.62,135.47,135.47,457.0,121.3101,121.3191,121.1849,121.1849,457.0
2022-12-29 11:00:00,135.41,135.41,134.96,134.96,500.0,121.1312,121.1312,120.7287,120.7287,500.0
2022-12-29 11:10:00,135.34,135.54,135.28,135.54,300.0,121.0686,121.2475,121.0149,121.2475,300.0
2022-12-29 11:20:00,135.32,135.68,135.32,135.68,600.0,121.0507,121.3728,121.0507,121.3728,600.0
2022-12-29 11:30:00,135.77,136.0,135.7,135.7,800.0,121.4533,121.659,121.3906,121.3906,800.0
2022-12-29 11:40:00,135.55,135.77,135.55,135.77,300.0,121.2565,121.4533,121.2565,121.4533,300.0
2022-12-29 11:50:00,136.17,136.17,135.82,135.82,1200.0,121.8111,121.8111,121.498,121.498,1200.0
2022-12-29 12:00:00,135.71,136.01,135.66,136.01,500.0,121.3996,121.668,121.3549,121.668,500.0
2022-12-29 12:10:00,135.91,135.91,135.72,135.72,500.0,121.5785,121.5785,121.4085,121.4085,500.0
2022-12-29 12:20:00,135.84,135.84,135.58,135.67,1138.0,121.5159,121.5159,121.2833,121.3638,1138.0
2022-12-29 12:30:00,135.33,135.61,135.22,135.54,943.0,121.0597,121.3101,120.9613,121.2475,943.0
2022-12-29 12:40:00,135.28,135.89,135.27,135.8,900.0,121.0149,121.5606,121.006,121.4801,900.0
2022-12-29 12:50:00,135.83,136.2,135.83,136.04,900.0,121.5069,121.8379,121.5069,121.6948,900.0
2022-12-29 13:00:00,136.1,136.3,135.98,136.12,900.0,121.7485,121.9274,121.6411,121.7664,900.0
2022-12-29 13:10:00,136.1,136.25,135.98,135.98,855.0,121.7485,121.8826,121.6411,121.6411,855.0
2022-12-29 13:20:00,136.05,136.3,136.05,136.3,800.0,121.7037,121.9274,121.7037,121.9274,800.0
2022-12-29 13:30:00,136.23,136.27,136.21,136.25,600.0,121.8648,121.9005,121.8469,121.8826,600.0
2022-12-29 13:40:00,136.36,136.48,136.17,136.17,600.0,121.981,122.0884,121.8111,121.8111,600.0
2022-12-29 13:50:00,136.15,136.25,136.1,136.25,1000.0,121.7932,121.8826,121.7485,121.8826,1000.0
2022-12-29 14:00:00,136.25,136.49,136.25,136.34,1661.0,121.8826,122.0973,121.8826,121.9632,1661.0
2022-12-29 14:10:00,136.6,136.7,136.54,136.65,1200.0,122.1957,122.2852,122.1421,122.2405,1200.0
2022-12-29 14:20:00,136.76,136.77,136.6,136.6,650.0,122.3389,122.3478,122.1957,122.1957,650.0
2022-12-29 14:30:00,136.54,136.56,136.48,136.56,840.0,122.1421,122.16,122.0884,122.16,840.0
2022-12-29 14:40:00,136.69,136.78,136.6,136.78,500.0,122.2762,122.3568,122.1957,122.3568,500.0
2022-12-29 14:50:00,136.82,137.0,136.82,136.82,1000.0,122.3925,122.5536,122.3925,122.3925,1000.0
2022-12-29 15:00:00,136.94,137.13,136.94,137.13,800.0,122.4999,122.6699,122.4999,122.6699,800.0
2022-12-29 15:10:00,137.05,137.05,136.74,136.74,1700.0,122.5983,122.5983,122.321,122.321,1700.0
2022-12-29 15:20:00,136.64,136.64,136.23,136.6,1959.0,122.2315,122.2315,121.8648,122.1957,1959.0
2022-12-29 15:30:00,136.65,136.76,136.53,136.53,1839.0,122.2405,122.3389,122.1331,122.1331,1839.0
2022-12-29 15:40:00,136.48,136.48,136.05,136.12,1705.0,122.0884,122.0884,121.7037,121.7664,1705.0
2022-12-29 15:50:00,136.23,136.65,136.2,136.2,6207.0,121.8648,122.2405,121.8379,121.8379,6207.0
2022-12-30 09:30:00,135.56,136.38,135.01,136.38,600.0,121.2654,121.9989,120.7734,121.9989,600.0
2022-12-30 09:40:00,136.26,136.26,135.85,135.85,417.0,121.8916,121.8916,121.5248,121.5248,417.0
2022-12-30 09:50:00,135.3,135.75,135.15,135.75,727.0,121.0328,121.4354,120.8986,121.4354,727.0
2022-12-30 10:00:00,135.98,136.05,135.78,136.04,665.0,121.6411,121.7037,121.4622,121.6948,665.0
2022-12-30 10:10:00,136.54,136.54,136.47,136.47,200.0,122.1421,122.1421,122.0794,122.0794,200.0
2022-12-30 10:20:00,136.57,136.57,136.57,136.57,100.0,122.1689,122.1689,122.1689,122.1689,100.0
2022-12-30 10:30:00,136.9,137.16,136.9,136.95,734.0,122.4641,122.6967,122.4641,122.5088,734.0
2022-12-30 10:40:00,136.81,136.81,136.6,136.66,800.0,122.3836,122.3836,122.1957,122.2494,800.0
2022-12-30 10:50:00,136.46,136.74,136.46,136.74,300.0,122.0705,122.321,122.0705,122.321,300.0
2022-12-30 11:00:00,136.69,136.75,136.63,136.66,900.0,122.2762,122.3299,122.2226,122.2494,900.0
2022-12-30 11:10:00,136.73,136.86,136.73,136.86,500.0,122.312,122.4283,122.312,122.4283,500.0
2022-12-30 11:20:00,136.5,136.61,136.5,136.61,233.0,122.1063,122.2047,122.1063,122.2047,233.0
2022-12-30 11:30:00,136.73,136.73,136.73,136.73,100.0,122.312,122.312,122.312,122.312,100.0
2022-12-30 11:40:00,136.14,136.53,136.11,136.53,900.0,121.7842,122.1331,121.7574,122.1331,900.0
2022-12-30 11:50:00,136.42,136.8,136.38,136.8,705.0,122.0347,122.3746,121.9989,122.3746,705.0
2022-12-30 12:00:00,136.8,136.83,136.74,136.74,699.0,122.3746,122.4015,122.321,122.321,699.0
2022-12-30 12:10:00,136.76,136.76,136.66,136.66,554.0,122.3389,122.3389,122.2494,122.2494,554.0
2022-12-30 12:20:00,136.66,136.71,136.59,136.71,300.0,122.2494,122.2941,122.1868,122.2941,300.0
2022-12-30 12:30:00,136.77,136.83,136.77,136.83,200.0,122.3478,122.4015,122.3478,122.4015,200.0
2022-12-30 12:40:00,136.72,136.72,136.51,136.51,399.0,122.3031,122.3031,122.1152,122.1152,399.0
2022-12-30 12:50:00,136.56,136.57,136.48,136.48,576.0,122.16,122.1689,122.0884,122.0884,576.0
2022-12-30 13:00:00,136.61,136.61,136.61,136.61,100.0,122.2047,122.2047,122.2047,122.2047,100.0
2022-12-30 13:10:00,136.23,136.23,136.23,136.23,100.0,121.8648,121.8648,121.8648,121.8648,100.0
2022-12-30 13:20:00,136.18,136.18,135.67,136.01,700.0,121.82,121.82,121.3638,121.668,700.0
2022-12-30 13:30:00,136.14,136.26,136.11,136.21,600.0,121.7842,121.8916,121.7574,121.8469,600.0
2022-12-30 13:40:00,136.01,136.14,136.01,136.13,556.0,121.668,121.7842,121.668,121.7753,556.0
2022-12-30 13:50:00,136.31,136.31,136.19,136.19,300.0,121.9363,121.9363,121.829,121.829,300.0
2022-12-30 14:00:00,136.09,136.16,136.09,136.09,400.0,121.7395,121.8021,121.7395,121.7395,400.0
2022-12-30 14:10:00,135.95,136.09,135.87,136.09,900.0,121.6143,121.7395,121.5427,121.7395,900.0
2022-12-30 14:20:00,136.16,136.17,135.85,136.06,1140.0,121.8021,121.8111,121.5248,121.7127,1140.0
2022-12-30 14:30:00,136.2,136.4,135.91,135.91,1991.0,121.8379,122.0168,121.5785,121.5785,1991.0
2022-12-30 14:40:00,135.94,136.12,135.94,136.12,700.0,121.6053,121.7664,121.6053,121.7664,700.0
2022-12-30 14:50:00,136.23,136.45,136.23,136.45,1589.0,121.8648,122.0616,121.8648,122.0616,1589.0
2022-12-30 15:00:00,136.55,136.75,136.55,136.6,938.0,122.151,122.3299,122.151,122.1957,938.0
2022-12-30 15:10:00,136.61,136.77,136.54,136.64,1200.0,122.2047,122.3478,122.1421,122.2315,1200.0
2022-12-30 15:20:00,136.55,136.55,136.21,136.25,1200.0,122.151,122.151,121.8469,121.8826,1200.0
2022-12-30 15:30:00,136.24,136.65,136.24,136.38,1965.0,121.8737,122.2405,121.8737,121.9989,1965.0
2022-12-30 15:40:00,136.43,136.6,136.35,136.59,1018.0,122.0437,122.1957,121.9721,122.1868,1018.0
2022-12-30 15:50:00,136.74,136.92,136.64,136.74,5661.0,122.321,122.482,122.2315,122.321,5661.0
2023-01-03 09:30:00,134.3,135.44,134.3,134.68,1352.0,120.1383,121.1581,120.1383,120.4782,1352.0
2023-01-03 09:40:00,135.46,136.16,135.46,135.85,1303.0,121.176,121.8021,121.176,121.5248,1303.0
2023-01-03 09:50:00,135.41,135.69,135.31,135.44,900.0,121.1312,121.3817,121.0418,121.1581,900.0
2023-01-03 10:00:00,135.09,135.81,135.09,135.61,737.0,120.845,121.489,120.845,121.3101,737.0
2023-01-03 10:10:00,135.04,135.04,134.24,134.24,7924.0,120.8002,120.8002,120.0846,120.0846,7924.0
2023-01-03 10:20:00,134.15,134.31,133.66,134.05,9108.0,120.0041,120.1472,119.5658,119.9146,9108.0
2023-01-03 10:30:00,133.84,134.26,133.76,133.84,3414.0,119.7268,120.1025,119.6552,119.7268,3414.0
2023-01-03 10:40:00,133.74,134.18,133.62,133.85,1742.0,119.6373,120.0309,119.53,119.7357,1742.0
2023-01-03 10:50:00,134.12,134.94,134.12,134.94,500.0,119.9773,120.7108,119.9773,120.7108,500.0
2023-01-03 11:00:00,135.07,135.07,134.54,134.54,300.0,120.8271,120.8271,120.353,120.353,300.0
2023-01-03 11:10:00,134.45,134.52,133.83,133.83,900.0,120.2725,120.3351,119.7178,119.7178,900.0
2023-01-03 11:20:00,133.75,133.75,133.25,133.38,700.0,119.6463,119.6463,119.199,119.3153,700.0
2023-01-03 11:30:00,133.06,133.06,132.64,132.64,800.0,119.029,119.029,118.6533,118.6533,800.0
2023-01-03 11:40:00,132.54,132.54,131.94,132.28,1300.0,118.5639,118.5639,118.0271,118.3313,1300.0
2023-01-03 11:50:00,132.21,132.47,132.17,132.36,1000.0,118.2687,118.5012,118.2329,118.4028,1000.0
2023-01-03 12:00:00,132.54,132.78,132.5,132.78,1000.0,118.5639,118.7786,118.5281,118.7786,1000.0
2023-01-03 12:10:00,132.88,132.89,132.61,132.61,800.0,118.868,118.877,118.6265,118.6265,800.0
2023-01-03 12:20:00,132.78,132.78,132.78,132.78,100.0,118.7786,118.7786,118.7786,118.7786,100.0
2023-01-03 12:30:00,132.73,132.97,132.54,132.82,1000.0,118.7338,118.9485,118.5639,118.8143,1000.0
2023-01-03 12:40:00,132.63,132.63,131.75,131.82,1685.0,118.6444,118.6444,117.8572,117.9198,1685.0
2023-01-03 12:50:00,131.94,132.32,131.94,132.32,500.0,118.0271,118.3671,118.0271,118.3671,500.0
2023-01-03 13:00:00,132.21,132.43,132.21,132.43,200.0,118.2687,118.4655,118.2687,118.4655,200.0
2023-01-03 13:10:00,132.49,132.49,132.01,132.01,856.0,118.5191,118.5191,118.0897,118.0897,856.0
2023-01-03 13:20:00,131.75,131.94,131.6,131.6,856.0,117.8572,118.0271,117.723,117.723,856.0
2023-01-03 13:30:00,131.58,131.62,131.3,131.46,800.0,117.7051,117.7409,117.4546,117.5977,800.0
2023-01-03 13:40:00,131.05,131.33,131.05,131.33,200.0,117.231,117.4815,117.231,117.4815,200.0
2023-01-03 13:50:00,131.36,131.41,131.25,131.41,533.0,117.5083,117.553,117.4099,117.553,533.0
2023-01-03 14:00:00,131.17,131.26,130.86,130.9,600.0,117.3383,117.4188,117.061,117.0968,600.0
2023-01-03 14:10:00,130.49,131.01,130.44,131.01,1490.0,116.73,117.1952,116.6853,117.1952,1490.0
2023-01-03 14:20:00,131.03,131.03,130.71,130.79,600.0,117.2131,117.2131,116.9268,116.9984,600.0
2023-01-03 14:30:00,130.76,130.78,129.64,129.64,3121.0,116.9716,116.9894,115.9697,115.9697,3121.0
2023-01-03 14:40:00,129.65,130.45,129.63,130.22,4534.0,115.9786,116.6942,115.9607,116.4885,4534.0
2023-01-03 14:50:00,130.17,130.45,130.14,130.14,1684.0,116.4438,116.6942,116.4169,116.4169,1684.0
2023-01-03 15:00:00,130.28,130.62,130.16,130.62,600.0,116.5422,116.8463,116.4348,116.8463,600.0
2023-01-03 15:10:00,130.92,131.14,130.83,130.83,1066.0,117.1147,117.3115,117.0342,117.0342,1066.0
2023-01-03 15:20:00,130.49,130.71,130.23,130.71,2029.0,116.73,116.9268,116.4974,116.9268,2029.0
2023-01-03 15:30:00,130.84,131.09,130.44,130.84,2809.0,117.0431,117.2668,116.6853,117.0431,2809.0
2023-01-03 15:40:00,130.89,131.33,130.89,131.33,2047.0,117.0879,117.4815,117.0879,117.4815,2047.0
2023-01-03 15:50:00,131.21,131.72,131.13,131.31,5344.0,117.3741,117.8303,117.3025,117.4636,5344.0
2023-01-04 09:30:00,129.11,130.9,128.08,130.9,5126.0,115.4955,117.0968,114.5742,117.0968,5126.0
2023-01-04 09:40:00,130.95,130.95,130.24,130.3,600.0,117.1415,117.1415,116.5064,116.5601,600.0
2023-01-04 09:50:00,130.53,131.44,130.53,131.44,300.0,116.7658,117.5799,116.7658,117.5799,300.0
2023-01-04 10:00:00,132.06,132.87,131.1,131.1,913.0,118.1345,118.8591,117.2757,117.2757,913.0
2023-01-04 10:10:00,130.29,130.87,130.29,130.87,526.0,116.5511,117.07,116.5511,117.07,526.0
2023-01-04 10:20:00,131.2,131.68,131.05,131.68,747.0,117.3652,117.7945,117.231,117.7945,747.0
2023-01-04 10:30:00,131.63,132.06,131.5,131.5,600.0,117.7498,118.1345,117.6335,117.6335,600.0
2023-01-04 10:40:00,131.53,131.89,131.53,131.65,713.0,117.6604,117.9824,117.6604,117.7677,713.0
2023-01-04 10:50:00,131.65,131.69,131.53,131.67,912.0,117.7677,117.8035,117.6604,117.7856,912.0
2023-01-04 11:00:00,131.63,131.95,131.63,131.95,365.0,117.7498,118.0361,117.7498,118.0361,365.0
2023-01-04 11:10:00,132.56,132.56,132.51,132.51,200.0,118.5818,118.5818,118.537,118.537,200.0
2023-01-04 11:20:00,132.17,132.2,131.85,132.2,6528.0,118.2329,118.2597,117.9466,118.2597,6528.0
2023-01-04 11:30:00,132.23,132.68,132.23,132.44,300.0,118.2865,118.6891,118.2865,118.4744,300.0
2023-01-04 11:40:00,131.63,132.05,131.63,132.05,726.0,117.7498,118.1255,117.7498,118.1255,726.0
2023-01-04 11:50:00,132.17,132.45,132.17,132.45,1035.0,118.2329,118.4834,118.2329,118.4834,1035.0
2023-01-04 12:00:00,132.55,132.66,132.55,132.66,200.0,118.5728,118.6712,118.5728,118.6712,200.0
2023-01-04 12:10:00,132.52,132.52,132.36,132.44,400.0,118.546,118.546,118.4028,118.4744,400.0
2023-01-04 12:20:00,132.7,132.7,132.0,132.0,1411.0,118.707,118.707,118.0808,118.0808,1411.0
2023-01-04 12:30:00,132.0,132.0,132.0,132.0,0.0,118.0808,118.0808,118.0808,118.0808,0.0
2023-01-04 12:40:00,132.05,132.55,132.05,132.35,1030.0,118.1255,118.5728,118.1255,118.3939,1030.0
2023-01-04 12:50:00,132.21,132.21,131.53,131.65,3310.0,118.2687,118.2687,117.6604,117.7677,3310.0
2023-01-04 13:00:00,131.57,131.71,131.32,131.32,1000.0,117.6961,117.8214,117.4725,117.4725,1000.0
2023-01-04 13:10:00,131.26,131.47,131.13,131.47,600.0,117.4188,117.6067,117.3025,117.6067,600.0
2023-01-04 13:20:00,131.63,131.63,131.49,131.49,400.0,117.7498,117.7498,117.6246,117.6246,400.0
2023-01-04 13:30:00,131.49,131.49,131.17,131.17,400.0,117.6246,117.6246,117.3383,117.3383,400.0
2023-01-04 13:40:00,131.17,131.19,131.07,131.19,719.0,117.3383,117.3562,117.2489,117.3562,719.0
2023-01-04 13:50:00,131.38,131.38,131.0,131.0,900.0,117.5262,117.5262,117.1863,117.1863,900.0
2023-01-04 14:00:00,131.37,131.37,130.86,131.24,696.0,117.5172,117.5172,117.061,117.4009,696.0
2023-01-04 14:10:00,130.87,131.08,130.87,130.96,300.0,117.07,117.2578,117.07,117.1505,300.0
2023-01-04 14:20:00,131.15,131.15,129.76,129.76,1207.0,117.3204,117.3204,116.077,116.077,1207.0
2023-01-04 14:30:00,129.92,130.01,129.83,129.97,436.0,116.2201,116.3006,116.1396,116.2649,436.0
2023-01-04 14:40:00,129.8,130.22,129.8,130.22,300.0,116.1128,116.4885,116.1128,116.4885,300.0
2023-01-04 14:50:00,130.07,130.32,130.03,130.25,700.0,116.3543,116.578,116.3185,116.5153,700.0
2023-01-04 15:00:00,130.61,130.62,130.12,130.26,800.0,116.8374,116.8463,116.399,116.5243,800.0
2023-01-04 15:10:00,130.39,130.63,130.39,130.63,1000.0,116.6406,116.8553,116.6406,116.8553,1000.0
2023-01-04 15:20:00,130.65,130.65,130.13,130.22,1466.0,116.8732,116.8732,116.408,116.4885,1466.0
2023-01-04 15:30:00,130.15,130.15,129.57,129.8,1500.0,116.4259,116.4259,115.907,116.1128,1500.0
2023-01-04 15:40:00,129.78,129.94,129.66,129.94,1400.0,116.0949,116.238,115.9876,116.238,1400.0
2023-01-04 15:50:00,130.17,130.74,130.13,130.74,2500.0,116.4438,116.9537,116.408,116.9537,2500.0
2023-01-05 09:30:00,131.13,131.72,130.99,131.24,1411.0,117.3025,117.8303,117.1773,117.4009,1411.0
2023-01-05 09:40:00,131.11,131.11,131.11,131.11,100.0,117.2847,117.2847,117.2847,117.2847,100.0
2023-01-05 09:50:00,131.77,131.79,131.77,131.79,230.0,117.8751,117.8929,117.8751,117.8929,230.0
2023-01-05 10:00:00,131.79,131.83,131.15,131.83,700.0,117.8929,117.9287,117.3204,117.9287,700.0
2023-01-05 10:10:00,132.09,132.53,132.09,132.1,2882.0,118.1613,118.5549,118.1613,118.1703,2882.0
2023-01-05 10:20:00,132.53,132.53,132.36,132.36,1285.0,118.5549,118.5549,118.4028,118.4028,1285.0
2023-01-05 10:30:00,132.31,132.91,132.22,132.8,20182.0,118.3581,118.8948,118.2776,118.7964,20182.0
2023-01-05 10:40:00,132.97,133.03,132.65,132.72,1220.0,118.9485,119.0022,118.6623,118.7249,1220.0
2023-01-05 10:50:00,132.69,132.69,132.24,132.3,1000.0,118.698,118.698,118.2955,118.3492,1000.0
2023-01-05 11:00:00,132.41,133.29,132.41,133.01,2596.0,118.4476,119.2348,118.4476,118.9843,2596.0
2023-01-05 11:10:00,132.97,133.53,132.86,132.87,3010.0,118.9485,119.4495,118.8501,118.8591,3010.0
2023-01-05 11:20:00,132.89,133.36,132.89,133.06,14309.0,118.877,119.2974,118.877,119.029,14309.0
2023-01-05 11:30:00,133.35,133.43,133.25,133.25,847.0,119.2884,119.36,119.199,119.199,847.0
2023-01-05 11:40:00,133.4,133.76,133.01,133.74,1895.0,119.3332,119.6552,118.9843,119.6373,1895.0
2023-01-05 11:50:00,133.67,133.8,133.46,133.54,1712.0,119.5747,119.691,119.3868,119.4584,1712.0
2023-01-05 12:00:00,133.75,133.76,133.63,133.76,1462.0,119.6463,119.6552,119.5389,119.6552,1462.0
2023-01-05 12:10:00,133.9,133.98,133.2,133.2,5285.0,119.7805,119.852,119.1543,119.1543,5285.0
2023-01-05 12:20:00,133.43,133.83,133.43,133.83,300.0,119.36,119.7178,119.36,119.7178,300.0
2023-01-05 12:30:00,133.88,133.89,133.88,133.88,624.0,119.7626,119.7715,119.7626,119.7626,624.0
2023-01-05 12:40:00,134.06,134.24,133.86,134.24,700.0,119.9236,120.0846,119.7447,120.0846,700.0
2023-01-05 12:50:00,134.2,134.25,134.01,134.25,939.0,120.0488,120.0935,119.8789,120.0935,939.0
2023-01-05 13:00:00,134.32,134.58,134.3,134.58,1617.0,120.1562,120.3887,120.1383,120.3887,1617.0
2023-01-05 13:10:00,134.29,134.33,134.17,134.33,400.0,120.1293,120.1651,120.022,120.1651,400.0
2023-01-05 13:20:00,134.65,135.12,134.65,135.12,850.0,120.4514,120.8718,120.4514,120.8718,850.0
2023-01-05 13:30:00,135.05,135.05,135.05,135.05,101.0,120.8092,120.8092,120.8092,120.8092,101.0
2023-01-05 13:40:00,134.96,135.07,134.71,135.07,512.0,120.7287,120.8271,120.505,120.8271,512.0
2023-01-05 13:50:00,135.0,135.08,134.86,134.86,1035.0,120.7645,120.836,120.6392,120.6392,1035.0
2023-01-05 14:00:00,135.04,135.05,134.78,135.05,516.0,120.8002,120.8092,120.5677,120.8092,516.0
2023-01-05 14:10:00,134.81,134.85,134.59,134.64,927.0,120.5945,120.6303,120.3977,120.4424,927.0
2023-01-05 14:20:00,134.95,134.95,134.51,134.51,1906.0,120.7197,120.7197,120.3261,120.3261,1906.0
2023-01-05 14:30:00,134.58,134.71,134.5,134.71,734.0,120.3887,120.505,120.3172,120.505,734.0
2023-01-05 14:40:00,134.9,134.9,134.6,134.79,1144.0,120.675,120.675,120.4066,120.5766,1144.0
2023-01-05 14:50:00,134.79,135.06,134.79,134.91,1237.0,120.5766,120.8181,120.5766,120.6839,1237.0
2023-01-05 15:00:00,134.76,134.94,134.6,134.94,1965.0,120.5498,120.7108,120.4066,120.7108,1965.0
2023-01-05 15:10:00,134.87,134.87,134.48,134.58,500.0,120.6482,120.6482,120.2993,120.3887,500.0
2023-01-05 15:20:00,134.48,134.48,134.0,134.01,1324.0,120.2993,120.2993,119.8699,119.8789,1324.0
2023-01-05 15:30:00,134.09,134.11,133.58,134.07,2263.0,119.9504,119.9683,119.4942,119.9325,2263.0
2023-01-05 15:40:00,134.02,134.02,133.78,133.97,616.0,119.8878,119.8878,119.6731,119.8431,616.0
2023-01-05 15:50:00,133.99,134.13,133.76,133.95,3451.0,119.861,119.9862,119.6552,119.8252,3451.0
2023-01-06 09:30:00,136.64,137.51,136.02,137.19,4409.0,122.2315,123.0098,121.6769,122.7235,4409.0
2023-01-06 09:40:00,137.39,138.19,136.48,136.54,5783.0,122.9024,123.6181,122.0884,122.1421,5783.0
2023-01-06 09:50:00,136.89,137.26,136.75,137.15,4587.0,122.4552,122.7861,122.3299,122.6877,4587.0
2023-01-06 10:00:00,137.33,138.52,137.33,138.52,4469.0,122.8488,123.9133,122.8488,123.9133,4469.0
2023-01-06 10:10:00,138.43,138.72,138.08,138.36,2870.0,123.8328,124.0922,123.5197,123.7702,2870.0
2023-01-06 10:20:00,138.58,138.58,138.22,138.54,7144.0,123.967,123.967,123.6449,123.9312,7144.0
2023-01-06 10:30:00,138.59,139.3,138.55,139.09,5069.0,123.9759,124.611,123.9401,124.4232,5069.0
2023-01-06 10:40:00,139.02,139.02,138.48,138.78,1321.0,124.3606,124.3606,123.8775,124.1459,1321.0
2023-01-06 10:50:00,138.72,138.72,138.15,138.42,1330.0,124.0922,124.0922,123.5823,123.8238,1330.0
2023-01-06 11:00:00,138.4,138.4,138.16,138.2,2107.0,123.8059,123.8059,123.5912,123.627,2107.0
2023-01-06 11:10:00,138.11,138.25,137.92,137.92,858.0,123.5465,123.6717,123.3765,123.3765,858.0
2023-01-06 11:20:00,137.88,138.18,137.88,138.18,700.0,123.3408,123.6091,123.3408,123.6091,700.0
2023-01-06 11:30:00,138.18,138.18,137.9,138.01,5660.0,123.6091,123.6091,123.3587,123.4571,5660.0
2023-01-06 11:40:00,138.11,138.26,138.04,138.11,1100.0,123.5465,123.6807,123.4839,123.5465,1100.0
2023-01-06 11:50:00,138.12,138.31,138.08,138.09,750.0,123.5555,123.7254,123.5197,123.5286,750.0
2023-01-06 12:00:00,138.09,138.15,137.96,137.96,1200.0,123.5286,123.5823,123.4123,123.4123,1200.0
2023-01-06 12:10:00,137.79,137.93,137.33,137.33,1300.0,123.2603,123.3855,122.8488,122.8488,1300.0
2023-01-06 12:20:00,137.42,137.42,136.95,136.97,345.0,122.9293,122.9293,122.5088,122.5267,345.0
2023-01-06 12:30:00,136.88,136.88,136.79,136.83,900.0,122.4462,122.4462,122.3657,122.4015,900.0
2023-01-06 12:40:00,137.01,137.01,136.94,136.97,500.0,122.5625,122.5625,122.4999,122.5267,500.0
2023-01-06 12:50:00,137.39,137.5,137.27,137.27,300.0,122.9024,123.0008,122.7951,122.7951,300.0
2023-01-06 13:00:00,137.37,137.37,137.1,137.37,714.0,122.8845,122.8845,122.643,122.8845,714.0
2023-01-06 13:10:00,137.59,137.59,137.59,137.59,100.0,123.0813,123.0813,123.0813,123.0813,100.0
2023-01-06 13:20:00,137.42,137.42,137.21,137.21,400.0,122.9293,122.9293,122.7414,122.7414,400.0
2023-01-06 13:30:00,137.08,137.29,137.08,137.21,900.0,122.6251,122.813,122.6251,122.7414,900.0
2023-01-06 13:40:00,137.4,137.53,137.32,137.4,400.0,122.9114,123.0277,122.8398,122.9114,400.0
2023-01-06 13:50:00,137.14,137.14,136.69,136.93,1433.0,122.6788,122.6788,122.2762,122.4909,1433.0
2023-01-06 14:00:00,136.91,136.92,136.77,136.79,1077.0,122.4731,122.482,122.3478,122.3657,1077.0
2023-01-06 14:10:00,136.94,136.95,136.94,136.95,200.0,122.4999,122.5088,122.4999,122.5088,200.0
2023-01-06 14:20:00,137.19,137.22,137.07,137.07,700.0,122.7235,122.7504,122.6162,122.6162,700.0
2023-01-06 14:30:00,137.15,137.2,137.15,137.2,200.0,122.6877,122.7325,122.6877,122.7325,200.0
2023-01-06 14:40:00,137.57,137.68,137.57,137.68,300.0,123.0635,123.1619,123.0635,123.1619,300.0
2023-01-06 14:50:00,137.57,138.07,137.57,137.89,1500.0,123.0635,123.5107,123.0635,123.3497,1500.0
2023-01-06 15:00:00,137.88,137.95,137.88,137.9,928.0,123.3408,123.4034,123.3408,123.3587,928.0
2023-01-06 15:10:00,137.97,138.03,137.85,138.02,2024.0,123.4213,123.4749,123.3139,123.466,2024.0
2023-01-06 15:20:00,138.11,138.2,137.8,138.2,1900.0,123.5465,123.627,123.2692,123.627,1900.0
2023-01-06 15:30:00,138.16,138.28,138.03,138.13,1690.0,123.5912,123.6986,123.4749,123.5644,1690.0
2023-01-06 15:40:00,138.17,138.57,138.17,138.22,3829.0,123.6002,123.958,123.6002,123.6449,3829.0
2023-01-06 15:50:00,138.2,138.33,137.94,138.02,11533.0,123.627,123.7433,123.3944,123.466,11533.0
2023-01-09 09:30:00,141.55,141.76,140.85,140.85,4169.0,126.6238,126.8116,125.9976,125.9976,4169.0
2023-01-09 09:40:00,141.39,141.72,141.0,141.25,2223.0,126.4806,126.7758,126.1318,126.3554,2223.0
2023-01-09 09:50:00,141.22,143.09,141.03,143.06,5417.0,126.3286,128.0014,126.1586,127.9745,5417.0
2023-01-09 10:00:00,142.78,143.33,142.7,142.81,3109.0,127.7241,128.2161,127.6525,127.7509,3109.0
2023-01-09 10:10:00,143.0,143.0,142.27,142.27,5425.0,127.9209,127.9209,127.2678,127.2678,5425.0
2023-01-09 10:20:00,142.15,142.15,141.51,141.51,3135.0,127.1605,127.1605,126.588,126.588,3135.0
2023-01-09 10:30:00,141.29,141.96,141.29,141.69,837.0,126.3912,126.9905,126.3912,126.749,837.0
2023-01-09 10:40:00,141.53,142.11,141.03,142.11,1895.0,126.6059,127.1247,126.1586,127.1247,1895.0
2023-01-09 10:50:00,142.13,142.6,142.13,142.43,1200.0,127.1426,127.563,127.1426,127.411,1200.0
2023-01-09 11:00:00,142.2,142.21,142.02,142.08,1100.0,127.2052,127.2142,127.0442,127.0979,1100.0
2023-01-09 11:10:00,141.92,142.07,141.91,142.05,640.0,126.9548,127.0889,126.9458,127.071,640.0
2023-01-09 11:20:00,142.19,142.33,142.0,142.29,1777.0,127.1963,127.3215,127.0263,127.2857,1777.0
2023-01-09 11:30:00,142.25,142.25,141.85,141.85,1324.0,127.25,127.25,126.8921,126.8921,1324.0
2023-01-09 11:40:00,141.9,142.34,141.85,142.34,1200.0,126.9369,127.3305,126.8921,127.3305,1200.0
2023-01-09 11:50:00,142.37,142.41,142.27,142.37,1300.0,127.3573,127.3931,127.2678,127.3573,1300.0
2023-01-09 12:00:00,141.85,141.85,141.85,141.85,100.0,126.8921,126.8921,126.8921,126.8921,100.0
2023-01-09 12:10:00,141.74,141.75,141.25,141.34,1200.0,126.7937,126.8027,126.3554,126.4359,1200.0
2023-01-09 12:20:00,141.23,141.27,140.97,141.12,1715.0,126.3375,126.3733,126.1049,126.2391,1715.0
2023-01-09 12:30:00,141.27,141.29,141.21,141.29,538.0,126.3733,126.3912,126.3196,126.3912,538.0
2023-01-09 12:40:00,141.24,141.46,141.24,141.46,894.0,126.3465,126.5433,126.3465,126.5433,894.0
2023-01-09 12:50:00,141.5,141.62,141.33,141.34,1500.0,126.579,126.6864,126.427,126.4359,1500.0
2023-01-09 13:00:00,141.35,141.35,140.75,140.75,1137.0,126.4449,126.4449,125.9081,125.9081,1137.0
2023-01-09 13:10:00,140.82,141.19,140.82,141.19,600.0,125.9707,126.3017,125.9707,126.3017,600.0
2023-01-09 13:20:00,141.29,141.51,141.26,141.42,900.0,126.3912,126.588,126.3643,126.5075,900.0
2023-01-09 13:30:00,141.24,141.24,141.08,141.16,601.0,126.3465,126.3465,126.2033,126.2749,601.0
2023-01-09 13:40:00,141.19,141.19,141.03,141.18,500.0,126.3017,126.3017,126.1586,126.2928,500.0
2023-01-09 13:50:00,141.3,141.33,141.3,141.3,400.0,126.4001,126.427,126.4001,126.4001,400.0
2023-01-09 14:00:00,141.61,141.61,141.39,141.39,800.0,126.6774,126.6774,126.4806,126.4806,800.0
2023-01-09 14:10:00,141.67,141.8,141.4,141.43,1594.0,126.7311,126.8474,126.4896,126.5164,1594.0
2023-01-09 14:20:00,141.38,141.38,141.04,141.13,800.0,126.4717,126.4717,126.1675,126.2481,800.0
2023-01-09 14:30:00,141.03,141.03,140.97,141.03,633.0,126.1586,126.1586,126.1049,126.1586,633.0
2023-01-09 14:40:00,141.23,141.55,141.23,141.55,800.0,126.3375,126.6238,126.3375,126.6238,800.0
2023-01-09 14:50:00,141.53,141.79,141.38,141.78,5639.0,126.6059,126.8385,126.4717,126.8295,5639.0
2023-01-09 15:00:00,142.0,142.0,141.15,141.15,12353.0,127.0263,127.0263,126.2659,126.2659,12353.0
2023-01-09 15:10:00,141.31,141.31,141.02,141.28,1700.0,126.4091,126.4091,126.1497,126.3822,1700.0
2023-01-09 15:20:00,141.33,141.5,141.14,141.18,2706.0,126.427,126.579,126.257,126.2928,2706.0
2023-01-09 15:30:00,141.09,141.34,141.0,141.18,3180.0,126.2123,126.4359,126.1318,126.2928,3180.0
2023-01-09 15:40:00,141.16,141.5,141.16,141.46,4718.0,126.2749,126.579,126.2749,126.5433,4718.0
2023-01-09 15:50:00,141.69,141.89,141.46,141.49,5174.0,126.749,126.9279,126.5433,126.5701,5174.0
2023-01-10 09:30:00,142.49,143.03,141.48,141.48,2100.0,127.4646,127.9477,126.5612,126.5612,2100.0
2023-01-10 09:40:00,141.48,141.84,140.9,140.9,1300.0,126.5612,126.8832,126.0423,126.0423,1300.0
2023-01-10 09:50:00,140.76,141.41,140.5,140.94,1441.0,125.9171,126.4985,125.6845,126.0781,1441.0
2023-01-10 10:00:00,140.88,141.25,140.68,141.2,1200.0,126.0244,126.3554,125.8455,126.3107,1200.0
2023-01-10 10:10:00,141.1,141.57,141.1,141.11,900.0,126.2212,126.6417,126.2212,126.2302,900.0
2023-01-10 10:20:00,141.13,141.49,140.73,141.27,900.0,126.2481,126.5701,125.8902,126.3733,900.0
2023-01-10 10:30:00,141.11,141.11,140.79,140.84,2700.0,126.2302,126.2302,125.9439,125.9886,2700.0
2023-01-10 10:40:00,140.84,140.84,140.41,140.83,2933.0,125.9886,125.9886,125.604,125.9797,2933.0
2023-01-10 10:50:00,140.57,140.64,140.57,140.64,200.0,125.7471,125.8097,125.7471,125.8097,200.0
2023-01-10 11:00:00,140.71,140.71,140.49,140.64,300.0,125.8723,125.8723,125.6755,125.8097,300.0
2023-01-10 11:10:00,140.61,140.78,140.36,140.44,900.0,125.7829,125.935,125.5593,125.6308,900.0
2023-01-10 11:20:00,140.56,140.56,139.81,139.9,1300.0,125.7382,125.7382,125.0673,125.1478,1300.0
2023-01-10 11:30:00,140.05,140.07,139.97,139.97,600.0,125.2819,125.2998,125.2104,125.2104,600.0
2023-01-10 11:40:00,140.01,140.1,139.95,140.1,400.0,125.2462,125.3267,125.1925,125.3267,400.0
2023-01-10 11:50:00,140.14,140.18,140.07,140.16,600.0,125.3625,125.3982,125.2998,125.3803,600.0
2023-01-10 12:00:00,140.46,140.86,140.3,140.85,1500.0,125.6487,126.0065,125.5056,125.9976,1500.0
2023-01-10 12:10:00,140.58,140.7,140.57,140.65,500.0,125.7561,125.8634,125.7471,125.8187,500.0
2023-01-10 12:20:00,140.46,140.58,140.46,140.58,300.0,125.6487,125.7561,125.6487,125.7561,300.0
2023-01-10 12:30:00,140.69,140.8,140.69,140.8,400.0,125.8545,125.9529,125.8545,125.9529,400.0
2023-01-10 12:40:00,141.0,141.15,141.0,141.03,1243.0,126.1318,126.2659,126.1318,126.1586,1243.0
2023-01-10 12:50:00,140.62,140.62,140.34,140.36,916.0,125.7918,125.7918,125.5414,125.5593,916.0
2023-01-10 13:00:00,140.19,140.32,140.19,140.32,500.0,125.4072,125.5235,125.4072,125.5235,500.0
2023-01-10 13:10:00,140.55,140.55,140.43,140.43,200.0,125.7292,125.7292,125.6219,125.6219,200.0
2023-01-10 13:20:00,140.43,140.43,140.43,140.43,0.0,125.6219,125.6219,125.6219,125.6219,0.0
2023-01-10 13:30:00,140.75,141.3,140.75,141.21,1900.0,125.9081,126.4001,125.9081,126.3196,1900.0
2023-01-10 13:40:00,141.26,141.4,141.03,141.4,2500.0,126.3643,126.4896,126.1586,126.4896,2500.0
2023-01-10 13:50:00,141.26,141.61,141.23,141.57,900.0,126.3643,126.6774,126.3375,126.6417,900.0
2023-01-10 14:00:00,141.79,141.91,141.79,141.8,800.0,126.8385,126.9458,126.8385,126.8474,800.0
2023-01-10 14:10:00,141.56,141.81,141.56,141.81,1000.0,126.6327,126.8564,126.6327,126.8564,1000.0
2023-01-10 14:20:00,141.6,141.75,141.31,141.31,838.0,126.6685,126.8027,126.4091,126.4091,838.0
2023-01-10 14:30:00,141.32,141.32,141.3,141.3,200.0,126.418,126.418,126.4001,126.4001,200.0
2023-01-10 14:40:00,141.32,141.72,141.32,141.71,1600.0,126.418,126.7758,126.418,126.7669,1600.0
2023-01-10 14:50:00,141.68,141.75,141.63,141.71,700.0,126.7401,126.8027,126.6953,126.7669,700.0
2023-01-10 15:00:00,141.73,141.99,141.59,141.7,2820.0,126.7848,127.0174,126.6596,126.758,2820.0
2023-01-10 15:10:00,141.67,141.9,141.57,141.57,1400.0,126.7311,126.9369,126.6417,126.6417,1400.0
2023-01-10 15:20:00,141.58,141.63,141.47,141.47,1400.0,126.6506,126.6953,126.5522,126.5522,1400.0
2023-01-10 15:30:00,141.33,141.51,141.33,141.51,1000.0,126.427,126.588,126.427,126.588,1000.0
2023-01-10 15:40:00,141.57,141.6,141.37,141.55,2300.0,126.6417,126.6685,126.4628,126.6238,2300.0
2023-01-10 15:50:00,141.68,141.94,141.67,141.94,1900.0,126.7401,126.9726,126.7311,126.9726,1900.0
2023-01-11 09:30:00,144.12,144.12,143.09,143.13,1817.0,128.9228,128.9228,128.0014,128.0372,1817.0
2023-01-11 09:40:00,143.34,143.7,142.7,142.7,3000.0,128.225,128.5471,127.6525,127.6525,3000.0
2023-01-11 09:50:00,142.68,142.68,142.0,142.0,5560.0,127.6346,127.6346,127.0263,127.0263,5560.0
2023-01-11 10:00:00,141.81,142.29,141.81,141.99,1000.0,126.8564,127.2857,126.8564,127.0174,1000.0
2023-01-11 10:10:00,141.42,141.42,140.9,141.27,1734.0,126.5075,126.5075,126.0423,126.3733,1734.0
2023-01-11 10:20:00,141.36,141.6,141.36,141.37,2213.0,126.4538,126.6685,126.4538,126.4628,2213.0
2023-01-11 10:30:00,141.57,141.57,140.76,141.29,600.0,126.6417,126.6417,125.9171,126.3912,600.0
2023-01-11 10:40:00,141.45,141.45,140.51,140.51,800.0,126.5343,126.5343,125.6934,125.6934,800.0
2023-01-11 10:50:00,140.53,140.65,140.45,140.6,413.0,125.7113,125.8187,125.6398,125.7739,413.0
2023-01-11 11:00:00,140.59,141.08,140.59,141.03,2300.0,125.765,126.2033,125.765,126.1586,2300.0
2023-01-11 11:10:00,141.03,141.45,141.0,141.43,2270.0,126.1586,126.5343,126.1318,126.5164,2270.0
2023-01-11 11:20:00,141.31,141.45,141.2,141.45,1254.0,126.4091,126.5343,126.3107,126.5343,1254.0
2023-01-11 11:30:00,141.5,142.09,141.5,142.02,923.0,126.579,127.1068,126.579,127.0442,923.0
2023-01-11 11:40:00,141.97,142.27,141.94,142.12,904.0,126.9995,127.2678,126.9726,127.1337,904.0
2023-01-11 11:50:00,142.3,142.3,142.13,142.13,1200.0,127.2947,127.2947,127.1426,127.1426,1200.0
2023-01-11 12:00:00,142.02,142.36,142.02,142.36,900.0,127.0442,127.3484,127.0442,127.3484,900.0
2023-01-11 12:10:00,142.44,142.73,142.33,142.33,964.0,127.4199,127.6793,127.3215,127.3215,964.0
2023-01-11 12:20:00,142.36,142.36,141.9,141.91,606.0,127.3484,127.3484,126.9369,126.9458,606.0
2023-01-11 12:30:00,141.87,141.87,141.87,141.87,100.0,126.91,126.91,126.91,126.91,100.0
2023-01-11 12:40:00,141.71,141.91,141.71,141.91,322.0,126.7669,126.9458,126.7669,126.9458,322.0
2023-01-11 12:50:00,141.98,142.15,141.96,142.07,800.0,127.0084,127.1605,126.9905,127.0889,800.0
2023-01-11 13:00:00,142.07,142.23,142.06,142.11,722.0,127.0889,127.2321,127.08,127.1247,722.0
2023-01-11 13:10:00,142.15,142.15,141.58,141.59,2329.0,127.1605,127.1605,126.6506,126.6596,2329.0
2023-01-11 13:20:00,141.8,141.89,141.79,141.89,500.0,126.8474,126.9279,126.8385,126.9279,500.0
2023-01-11 13:30:00,141.91,142.2,141.9,142.2,993.0,126.9458,127.2052,126.9369,127.2052,993.0
2023-01-11 13:40:00,142.17,142.23,141.83,141.83,3699.0,127.1784,127.2321,126.8742,126.8742,3699.0
2023-01-11 13:50:00,141.81,141.97,141.81,141.83,1000.0,126.8564,126.9995,126.8564,126.8742,1000.0
2023-01-11 14:00:00,141.9,142.01,141.65,141.91,700.0,126.9369,127.0353,126.7132,126.9458,700.0
2023-01-11 14:10:00,142.03,142.34,142.03,142.31,1814.0,127.0532,127.3305,127.0532,127.3036,1814.0
2023-01-11 14:20:00,142.34,142.58,142.24,142.53,3933.0,127.3305,127.5452,127.241,127.5004,3933.0
2023-01-11 14:30:00,142.49,142.69,142.49,142.54,3370.0,127.4646,127.6436,127.4646,127.5094,3370.0
2023-01-11 14:40:00,142.53,142.69,142.4,142.4,1210.0,127.5004,127.6436,127.3841,127.3841,1210.0
2023-01-11 14:50:00,142.42,142.7,142.37,142.7,1100.0,127.402,127.6525,127.3573,127.6525,1100.0
2023-01-11 15:00:00,142.71,142.71,142.53,142.53,700.0,127.6614,127.6614,127.5004,127.5004,700.0
2023-01-11 15:10:00,142.68,142.76,142.63,142.68,2100.0,127.6346,127.7062,127.5899,127.6346,2100.0
2023-01-11 15:20:00,142.71,142.71,142.53,142.53,696.0,127.6614,127.6614,127.5004,127.5004,696.0
2023-01-11 15:30:00,142.39,142.39,142.06,142.2,2600.0,127.3752,127.3752,127.08,127.2052,2600.0
2023-01-11 15:40:00,142.18,142.26,142.0,142.26,3820.0,127.1873,127.2589,127.0263,127.2589,3820.0
2023-01-11 15:50:00,142.28,142.36,142.09,142.24,7691.0,127.2768,127.3484,127.1068,127.241,7691.0
2023-01-12 09:30:00,143.07,144.5,143.07,144.0,2840.0,127.9835,129.2627,127.9835,128.8154,2840.0
2023-01-12 09:40:00,144.17,144.17,143.91,144.13,502.0,128.9675,128.9675,128.7349,128.9317,502.0
2023-01-12 09:50:00,144.48,144.48,143.78,143.78,1200.0,129.2448,129.2448,128.6186,128.6186,1200.0
2023-01-12 10:00:00,143.97,144.85,143.97,144.85,1200.0,128.7886,129.5758,128.7886,129.5758,1200.0
2023-01-12 10:10:00,145.0,145.69,144.95,145.22,3159.0,129.71,130.3272,129.6652,129.9068,3159.0
2023-01-12 10:20:00,145.22,145.22,144.8,145.15,2143.0,129.9068,129.9068,129.5311,129.8442,2143.0
2023-01-12 10:30:00,145.0,145.38,145.0,145.16,1000.0,129.71,130.0499,129.71,129.8531,1000.0
2023-01-12 10:40:00,145.18,145.28,144.51,145.28,1800.0,129.871,129.9604,129.2716,129.9604,1800.0
2023-01-12 10:50:00,145.25,145.64,145.25,145.6,728.0,129.9336,130.2825,129.9336,130.2467,728.0
2023-01-12 11:00:00,145.29,145.46,145.07,145.45,1000.0,129.9694,130.1215,129.7726,130.1125,1000.0
2023-01-12 11:10:00,145.61,146.04,145.58,145.6,1305.0,130.2556,130.6403,130.2288,130.2467,1305.0
2023-01-12 11:20:00,145.48,145.88,145.45,145.87,1500.0,130.1394,130.4972,130.1125,130.4882,1500.0
2023-01-12 11:30:00,145.88,145.88,145.15,145.22,1235.0,130.4972,130.4972,129.8442,129.9068,1235.0
2023-01-12 11:40:00,145.81,145.81,145.81,145.81,100.0,130.4346,130.4346,130.4346,130.4346,100.0
2023-01-12 11:50:00,145.74,145.9,145.42,145.48,1013.0,130.3719,130.5151,130.0857,130.1394,1013.0
2023-01-12 12:00:00,145.71,145.72,145.7,145.71,600.0,130.3451,130.354,130.3362,130.3451,600.0
2023-01-12 12:10:00,145.99,145.99,145.75,145.75,801.0,130.5956,130.5956,130.3809,130.3809,801.0
2023-01-12 12:20:00,146.07,146.07,146.07,146.07,100.0,130.6671,130.6671,130.6671,130.6671,100.0
2023-01-12 12:30:00,145.99,146.29,145.99,146.29,733.0,130.5956,130.8639,130.5956,130.8639,733.0
2023-01-12 12:40:00,146.22,146.24,146.19,146.19,626.0,130.8013,130.8192,130.7745,130.7745,626.0
2023-01-12 12:50:00,146.29,146.54,146.23,146.47,700.0,130.8639,131.0876,130.8103,131.025,700.0
2023-01-12 13:00:00,146.52,146.61,146.38,146.6,1688.0,131.0697,131.1502,130.9445,131.1413,1688.0
2023-01-12 13:10:00,146.19,146.19,146.17,146.17,300.0,130.7745,130.7745,130.7566,130.7566,300.0
2023-01-12 13:20:00,146.28,146.28,145.31,145.31,3200.0,130.855,130.855,129.9873,129.9873,3200.0
2023-01-12 13:30:00,145.37,146.0,145.25,146.0,1100.0,130.041,130.6045,129.9336,130.6045,1100.0
2023-01-12 13:40:00,145.94,146.2,145.77,146.08,600.0,130.5509,130.7834,130.3988,130.6761,600.0
2023-01-12 13:50:00,146.13,146.13,146.03,146.03,800.0,130.7208,130.7208,130.6314,130.6314,800.0
2023-01-12 14:00:00,145.66,145.66,145.65,145.65,498.0,130.3004,130.3004,130.2914,130.2914,498.0
2023-01-12 14:10:00,145.54,145.98,145.54,145.98,600.0,130.193,130.5866,130.193,130.5866,600.0
2023-01-12 14:20:00,145.99,145.99,145.69,145.69,300.0,130.5956,130.5956,130.3272,130.3272,300.0
2023-01-12 14:30:00,145.67,145.67,145.37,145.51,500.0,130.3093,130.3093,130.041,130.1662,500.0
2023-01-12 14:40:00,145.7,146.21,145.7,146.07,1958.0,130.3362,130.7924,130.3362,130.6671,1958.0
2023-01-12 14:50:00,145.77,145.77,145.51,145.51,200.0,130.3988,130.3988,130.1662,130.1662,200.0
2023-01-12 15:00:00,145.73,145.91,145.67,145.72,1300.0,130.363,130.524,130.3093,130.354,1300.0
2023-01-12 15:10:00,145.65,145.73,145.48,145.5,1269.0,130.2914,130.363,130.1394,130.1572,1269.0
2023-01-12 15:20:00,145.58,145.89,145.57,145.72,1200.0,130.2288,130.5061,130.2199,130.354,1200.0
2023-01-12 15:30:00,145.69,145.76,145.53,145.74,772.0,130.3272,130.3898,130.1841,130.3719,772.0
2023-01-12 15:40:00,145.75,145.79,145.5,145.5,2032.0,130.3809,130.4167,130.1572,130.1572,2032.0
2023-01-12 15:50:00,145.49,145.61,145.33,145.33,7132.0,130.1483,130.2556,130.0052,130.0052,7132.0
2023-01-13 09:30:00,145.2,145.2,144.86,144.86,300.0,129.8889,129.8889,129.5847,129.5847,300.0
2023-01-13 09:40:00,144.16,144.85,144.16,144.35,800.0,128.9585,129.5758,128.9585,129.1285,800.0
2023-01-13 09:50:00,144.32,144.32,144.09,144.09,400.0,129.1017,129.1017,128.8959,128.8959,400.0
2023-01-13 10:00:00,144.55,144.55,144.38,144.38,400.0,129.3074,129.3074,129.1554,129.1554,400.0
2023-01-13 10:10:00,144.51,144.6,144.48,144.6,300.0,129.2716,129.3522,129.2448,129.3522,300.0
2023-01-13 10:20:00,144.92,144.92,144.83,144.83,300.0,129.6384,129.6384,129.5579,129.5579,300.0
2023-01-13 10:30:00,144.85,145.3,144.85,144.86,1327.0,129.5758,129.9783,129.5758,129.5847,1327.0
2023-01-13 10:40:00,144.83,144.87,144.62,144.83,900.0,129.5579,129.5937,129.37,129.5579,900.0
2023-01-13 10:50:00,145.1,145.1,145.1,145.1,100.0,129.7994,129.7994,129.7994,129.7994,100.0
2023-01-13 11:00:00,144.69,144.69,144.69,144.69,100.0,129.4327,129.4327,129.4327,129.4327,100.0
2023-01-13 11:10:00,144.65,145.08,144.65,145.08,608.0,129.3969,129.7815,129.3969,129.7815,608.0
2023-01-13 11:20:00,145.38,145.38,145.3,145.3,300.0,130.0499,130.0499,129.9783,129.9783,300.0
2023-01-13 11:30:00,145.19,145.19,144.89,144.99,1400.0,129.8799,129.8799,129.6116,129.701,1400.0
2023-01-13 11:40:00,145.0,145.0,144.84,144.84,900.0,129.71,129.71,129.5668,129.5668,900.0
2023-01-13 11:50:00,144.74,144.74,144.68,144.69,400.0,129.4774,129.4774,129.4237,129.4327,400.0
2023-01-13 12:00:00,144.88,144.88,144.62,144.67,700.0,129.6026,129.6026,129.37,129.4148,700.0
2023-01-13 12:10:00,144.79,145.02,144.79,144.85,500.0,129.5221,129.7279,129.5221,129.5758,500.0
2023-01-13 12:20:00,144.85,144.9,144.77,144.85,1200.0,129.5758,129.6205,129.5042,129.5758,1200.0
2023-01-13 12:30:00,144.74,144.74,144.74,144.74,100.0,129.4774,129.4774,129.4774,129.4774,100.0
2023-01-13 12:40:00,144.63,144.91,144.63,144.86,500.0,129.379,129.6295,129.379,129.5847,500.0
2023-01-13 12:50:00,144.93,144.97,144.86,144.86,400.0,129.6474,129.6831,129.5847,129.5847,400.0
2023-01-13 13:00:00,145.0,145.04,145.0,145.04,200.0,129.71,129.7458,129.71,129.7458,200.0
2023-01-13 13:10:00,145.03,145.11,145.03,145.11,200.0,129.7368,129.8084,129.7368,129.8084,200.0
2023-01-13 13:20:00,145.11,145.11,145.11,145.11,0.0,129.8084,129.8084,129.8084,129.8084,0.0
2023-01-13 13:30:00,144.84,144.99,144.84,144.99,200.0,129.5668,129.701,129.5668,129.701,200.0
2023-01-13 13:40:00,145.07,145.07,145.07,145.07,100.0,129.7726,129.7726,129.7726,129.7726,100.0
2023-01-13 13:50:00,145.47,145.47,145.3,145.44,1420.0,130.1304,130.1304,129.9783,130.1036,1420.0
2023-01-13 14:00:00,145.53,145.53,145.13,145.13,200.0,130.1841,130.1841,129.8263,129.8263,200.0
2023-01-13 14:10:00,145.01,145.01,145.01,145.01,100.0,129.7189,129.7189,129.7189,129.7189,100.0
2023-01-13 14:20:00,145.08,145.16,145.07,145.13,900.0,129.7815,129.8531,129.7726,129.8263,900.0
2023-01-13 14:30:00,145.16,145.31,145.01,145.01,600.0,129.8531,129.9873,129.7189,129.7189,600.0
2023-01-13 14:40:00,145.31,145.34,145.25,145.34,300.0,129.9873,130.0141,129.9336,130.0141,300.0
2023-01-13 14:50:00,145.19,145.27,145.19,145.25,400.0,129.8799,129.9515,129.8799,129.9336,400.0
2023-01-13 15:00:00,145.41,145.41,145.4,145.4,200.0,130.0767,130.0767,130.0678,130.0678,200.0
2023-01-13 15:10:00,145.55,145.55,145.1,145.23,1216.0,130.202,130.202,129.7994,129.9157,1216.0
2023-01-13 15:20:00,145.26,145.47,145.26,145.47,800.0,129.9426,130.1304,129.9426,130.1304,800.0
2023-01-13 15:30:00,145.58,145.68,145.49,145.68,1500.0,130.2288,130.3183,130.1483,130.3183,1500.0
2023-01-13 15:40:00,145.62,145.62,145.3,145.3,1700.0,130.2646,130.2646,129.9783,129.9783,1700.0
2023-01-13 15:50:00,145.05,145.32,144.85,145.28,5441.0,129.7547,129.9962,129.5758,129.9604,5441.0
2023-01-17 09:30:00,146.68,147.23,145.78,146.01,2354.0,131.2128,131.7048,130.4077,130.6135,2354.0
2023-01-17 09:40:00,146.25,146.9,146.16,146.9,971.0,130.8282,131.4096,130.7477,131.4096,971.0
2023-01-17 09:50:00,145.92,146.24,145.91,146.0,2681.0,130.533,130.8192,130.524,130.6045,2681.0
2023-01-17 10:00:00,145.75,145.83,145.55,145.55,2126.0,130.3809,130.4525,130.202,130.202,2126.0
2023-01-17 10:10:00,145.71,145.84,145.71,145.77,1100.0,130.3451,130.4614,130.3451,130.3988,1100.0
2023-01-17 10:20:00,145.9,146.39,145.9,146.31,655.0,130.5151,130.9534,130.5151,130.8818,655.0
2023-01-17 10:30:00,146.68,147.06,146.54,146.89,2927.0,131.2128,131.5527,131.0876,131.4007,2927.0
2023-01-17 10:40:00,146.39,146.39,146.18,146.36,408.0,130.9534,130.9534,130.7655,130.9266,408.0
2023-01-17 10:50:00,146.39,146.39,146.11,146.11,400.0,130.9534,130.9534,130.7029,130.7029,400.0
2023-01-17 11:00:00,146.29,146.29,146.29,146.29,100.0,130.8639,130.8639,130.8639,130.8639,100.0
2023-01-17 11:10:00,146.34,146.34,146.06,146.06,1400.0,130.9087,130.9087,130.6582,130.6582,1400.0
2023-01-17 11:20:00,145.77,146.2,145.74,146.2,699.0,130.3988,130.7834,130.3719,130.7834,699.0
2023-01-17 11:30:00,146.34,146.34,146.09,146.09,300.0,130.9087,130.9087,130.685,130.685,300.0
2023-01-17 11:40:00,145.92,145.97,145.9,145.93,400.0,130.533,130.5777,130.5151,130.5419,400.0
2023-01-17 11:50:00,146.0,146.0,145.77,145.77,400.0,130.6045,130.6045,130.3988,130.3988,400.0
2023-01-17 12:00:00,146.0,146.3,145.99,146.3,400.0,130.6045,130.8729,130.5956,130.8729,400.0
2023-01-17 12:10:00,146.23,146.41,146.18,146.32,800.0,130.8103,130.9713,130.7655,130.8908,800.0
2023-01-17 12:20:00,146.12,146.12,146.12,146.12,100.0,130.7119,130.7119,130.7119,130.7119,100.0
2023-01-17 12:30:00,145.85,146.0,145.84,145.85,838.0,130.4703,130.6045,130.4614,130.4703,838.0
2023-01-17 12:40:00,146.01,146.01,146.01,146.01,100.0,130.6135,130.6135,130.6135,130.6135,100.0
2023-01-17 12:50:00,145.7,145.83,145.6,145.83,1000.0,130.3362,130.4525,130.2467,130.4525,1000.0
2023-01-17 13:00:00,145.75,145.75,145.75,145.75,100.0,130.3809,130.3809,130.3809,130.3809,100.0
2023-01-17 13:10:00,145.68,145.68,145.68,145.68,100.0,130.3183,130.3183,130.3183,130.3183,100.0
2023-01-17 13:20:00,145.59,145.59,145.49,145.49,300.0,130.2378,130.2378,130.1483,130.1483,300.0
2023-01-17 13:30:00,145.65,145.65,145.65,145.65,100.0,130.2914,130.2914,130.2914,130.2914,100.0
2023-01-17 13:40:00,145.54,145.6,145.46,145.59,800.0,130.193,130.2467,130.1215,130.2378,800.0
2023-01-17 13:50:00,145.56,145.58,145.53,145.58,300.0,130.2109,130.2288,130.1841,130.2288,300.0
2023-01-17 14:00:00,145.58,145.68,145.55,145.68,1100.0,130.2288,130.3183,130.202,130.3183,1100.0
2023-01-17 14:10:00,145.67,145.77,145.56,145.56,1309.0,130.3093,130.3988,130.2109,130.2109,1309.0
2023-01-17 14:20:00,145.56,145.58,145.44,145.57,900.0,130.2109,130.2288,130.1036,130.2199,900.0
2023-01-17 14:30:00,145.79,145.79,145.73,145.73,400.0,130.4167,130.4167,130.363,130.363,400.0
2023-01-17 14:40:00,145.72,145.77,145.72,145.77,500.0,130.354,130.3988,130.354,130.3988,500.0
2023-01-17 14:50:00,145.55,145.55,145.4,145.4,1780.0,130.202,130.202,130.0678,130.0678,1780.0
2023-01-17 15:00:00,145.59,145.59,145.49,145.5,481.0,130.2378,130.2378,130.1483,130.1572,481.0
2023-01-17 15:10:00,145.5,145.79,145.5,145.79,1033.0,130.1572,130.4167,130.1572,130.4167,1033.0
2023-01-17 15:20:00,145.55,145.74,145.55,145.74,540.0,130.202,130.3719,130.202,130.3719,540.0
2023-01-17 15:30:00,145.46,145.77,145.46,145.75,1014.0,130.1215,130.3988,130.1215,130.3809,1014.0
2023-01-17 15:40:00,145.64,145.65,145.48,145.59,1500.0,130.2825,130.2914,130.1394,130.2378,1500.0
2023-01-17 15:50:00,145.55,145.84,145.48,145.74,3129.0,130.202,130.4614,130.1394,130.3719,3129.0
2023-01-18 09:30:00,146.8,147.81,146.8,147.81,700.0,131.3202,132.2237,131.3202,132.2237,700.0
2023-01-18 09:40:00,147.8,148.11,147.8,148.11,710.0,132.2147,132.492,132.2147,132.492,710.0
2023-01-18 09:50:00,148.19,148.43,148.19,148.43,200.0,132.5636,132.7783,132.5636,132.7783,200.0
2023-01-18 10:00:00,148.76,148.99,148.6,148.79,1848.0,133.0735,133.2792,132.9304,133.1003,1848.0
2023-01-18 10:10:00,148.71,149.22,148.71,148.75,1783.0,133.0288,133.485,133.0288,133.0645,1783.0
2023-01-18 10:20:00,149.02,149.54,149.02,149.47,619.0,133.3061,133.7712,133.3061,133.7086,619.0
2023-01-18 10:30:00,149.4,149.49,148.4,148.4,1934.0,133.646,133.7265,132.7514,132.7514,1934.0
2023-01-18 10:40:00,148.52,148.62,148.33,148.62,747.0,132.8588,132.9482,132.6888,132.9482,747.0
2023-01-18 10:50:00,148.66,148.72,147.94,148.24,1900.0,132.984,133.0377,132.34,132.6083,1900.0
2023-01-18 11:00:00,148.26,148.26,147.93,147.93,200.0,132.6262,132.6262,132.331,132.331,200.0
2023-01-18 11:10:00,147.8,147.84,147.62,147.64,1517.0,132.2147,132.2505,132.0537,132.0716,1517.0
2023-01-18 11:20:00,147.46,147.5,147.39,147.39,600.0,131.9106,131.9464,131.848,131.848,600.0
2023-01-18 11:30:00,147.26,147.33,146.91,146.91,1739.0,131.7317,131.7943,131.4186,131.4186,1739.0
2023-01-18 11:40:00,146.79,147.0,146.58,146.59,800.0,131.3112,131.4991,131.1234,131.1323,800.0
2023-01-18 11:50:00,146.79,146.79,146.7,146.7,600.0,131.3112,131.3112,131.2307,131.2307,600.0
2023-01-18 12:00:00,146.65,146.75,146.65,146.75,600.0,131.186,131.2754,131.186,131.2754,600.0
2023-01-18 12:10:00,146.58,146.58,146.54,146.57,400.0,131.1234,131.1234,131.0876,131.1144,400.0
2023-01-18 12:20:00,146.21,146.21,145.56,145.63,564.0,130.7924,130.7924,130.2109,130.2735,564.0
2023-01-18 12:30:00,145.5,145.85,145.5,145.78,800.0,130.1572,130.4703,130.1572,130.4077,800.0
2023-01-18 12:40:00,145.58,145.58,145.17,145.56,874.0,130.2288,130.2288,129.862,130.2109,874.0
2023-01-18 12:50:00,145.36,145.36,145.36,145.36,100.0,130.032,130.032,130.032,130.032,100.0
2023-01-18 13:00:00,145.25,145.25,144.92,144.97,721.0,129.9336,129.9336,129.6384,129.6831,721.0
2023-01-18 13:10:00,144.65,144.73,144.61,144.67,1300.0,129.3969,129.4684,129.3611,129.4148,1300.0
2023-01-18 13:20:00,144.63,145.19,144.62,145.19,1535.0,129.379,129.8799,129.37,129.8799,1535.0
2023-01-18 13:30:00,145.18,145.4,145.1,145.36,2462.0,129.871,130.0678,129.7994,130.032,2462.0
2023-01-18 13:40:00,145.36,145.83,145.35,145.47,1100.0,130.032,130.4525,130.0231,130.1304,1100.0
2023-01-18 13:50:00,145.37,145.37,145.31,145.34,1100.0,130.041,130.041,129.9873,130.0141,1100.0
2023-01-18 14:00:00,145.27,145.46,145.25,145.25,962.0,129.9515,130.1215,129.9336,129.9336,962.0
2023-01-18 14:10:00,145.09,145.16,144.97,144.97,512.0,129.7905,129.8531,129.6831,129.6831,512.0
2023-01-18 14:20:00,145.07,145.39,145.07,145.39,1200.0,129.7726,130.0588,129.7726,130.0588,1200.0
2023-01-18 14:30:00,145.31,145.31,145.09,145.2,432.0,129.9873,129.9873,129.7905,129.8889,432.0
2023-01-18 14:40:00,145.33,145.77,145.33,145.67,700.0,130.0052,130.3988,130.0052,130.3093,700.0
2023-01-18 14:50:00,145.47,145.47,144.9,144.9,1300.0,130.1304,130.1304,129.6205,129.6205,1300.0
2023-01-18 15:00:00,144.75,144.75,144.41,144.53,823.0,129.4863,129.4863,129.1822,129.2895,823.0
2023-01-18 15:10:00,144.69,144.8,144.5,144.63,1919.0,129.4327,129.5311,129.2627,129.379,1919.0
2023-01-18 15:20:00,144.8,144.8,144.49,144.53,2654.0,129.5311,129.5311,129.2538,129.2895,2654.0
2023-01-18 15:30:00,144.47,144.47,144.15,144.15,1956.0,129.2359,129.2359,128.9496,128.9496,1956.0
2023-01-18 15:40:00,144.1,144.3,144.02,144.24,1198.0,128.9049,129.0838,128.8333,129.0301,1198.0
2023-01-18 15:50:00,144.07,144.27,144.02,144.02,3332.0,128.878,129.0569,128.8333,128.8333,3332.0
2023-01-19 09:30:00,142.66,143.73,142.66,143.43,1439.0,127.6167,128.5739,127.6167,128.3055,1439.0
2023-01-19 09:40:00,143.56,143.56,143.07,143.56,752.0,128.4218,128.4218,127.9835,128.4218,752.0
2023-01-19 09:50:00,143.56,143.71,143.42,143.53,1473.0,128.4218,128.556,128.2966,128.395,1473.0
2023-01-19 10:00:00,143.24,143.31,142.89,142.89,2013.0,128.1356,128.1982,127.8225,127.8225,2013.0
2023-01-19 10:10:00,142.72,142.73,142.61,142.73,880.0,127.6704,127.6793,127.572,127.6793,880.0
2023-01-19 10:20:00,143.61,143.71,143.14,143.14,3581.0,128.4665,128.556,128.0461,128.0461,3581.0
2023-01-19 10:30:00,143.21,143.68,143.21,143.57,700.0,128.1087,128.5292,128.1087,128.4308,700.0
2023-01-19 10:40:00,143.5,143.5,143.18,143.38,1200.0,128.3681,128.3681,128.0819,128.2608,1200.0
2023-01-19 10:50:00,143.28,143.28,142.71,142.71,800.0,128.1713,128.1713,127.6614,127.6614,800.0
2023-01-19 11:00:00,142.7,142.92,142.53,142.88,1095.0,127.6525,127.8493,127.5004,127.8135,1095.0
2023-01-19 11:10:00,142.87,142.89,142.25,142.25,2309.0,127.8046,127.8225,127.25,127.25,2309.0
2023-01-19 11:20:00,142.07,142.07,141.88,142.0,600.0,127.0889,127.0889,126.919,127.0263,600.0
2023-01-19 11:30:00,142.41,142.41,142.26,142.26,300.0,127.3931,127.3931,127.2589,127.2589,300.0
2023-01-19 11:40:00,142.37,142.37,141.96,142.0,800.0,127.3573,127.3573,126.9905,127.0263,800.0
2023-01-19 11:50:00,142.65,142.65,142.53,142.53,712.0,127.6078,127.6078,127.5004,127.5004,712.0
2023-01-19 12:00:00,142.61,143.35,142.61,143.35,500.0,127.572,128.234,127.572,128.234,500.0
2023-01-19 12:10:00,143.3,144.34,143.3,144.34,3931.0,128.1892,129.1196,128.1892,129.1196,3931.0
2023-01-19 12:20:00,144.31,144.57,144.22,144.49,935.0,129.0927,129.3253,129.0122,129.2538,935.0
2023-01-19 12:30:00,144.34,144.71,144.15,144.66,3200.0,129.1196,129.4506,128.9496,129.4058,3200.0
2023-01-19 12:40:00,144.16,144.16,143.96,143.96,400.0,128.9585,128.9585,128.7796,128.7796,400.0
2023-01-19 12:50:00,143.96,143.96,143.96,143.96,0.0,128.7796,128.7796,128.7796,128.7796,0.0
2023-01-19 13:00:00,144.28,144.59,144.21,144.55,500.0,129.0659,129.3432,129.0033,129.3074,500.0
2023-01-19 13:10:00,144.66,144.93,144.66,144.93,400.0,129.4058,129.6474,129.4058,129.6474,400.0
2023-01-19 13:20:00,144.81,144.81,144.6,144.6,500.0,129.54,129.54,129.3522,129.3522,500.0
2023-01-19 13:30:00,145.66,145.66,145.66,145.66,181.0,130.3004,130.3004,130.3004,130.3004,181.0
2023-01-19 13:40:00,145.89,145.89,145.75,145.75,1000.0,130.5061,130.5061,130.3809,130.3809,1000.0
2023-01-19 13:50:00,145.24,145.8,145.24,145.8,600.0,129.9247,130.4256,129.9247,130.4256,600.0
2023-01-19 14:00:00,145.85,145.99,145.85,145.9,500.0,130.4703,130.5956,130.4703,130.5151,500.0
2023-01-19 14:10:00,145.73,146.21,145.73,146.17,1000.0,130.363,130.7924,130.363,130.7566,1000.0
2023-01-19 14:20:00,146.21,146.57,146.21,146.41,1100.0,130.7924,131.1144,130.7924,130.9713,1100.0
2023-01-19 14:30:00,146.24,146.41,146.06,146.41,700.0,130.8192,130.9713,130.6582,130.9713,700.0
2023-01-19 14:40:00,146.53,146.53,146.49,146.53,600.0,131.0786,131.0786,131.0429,131.0786,600.0
2023-01-19 14:50:00,146.65,146.65,146.42,146.54,800.0,131.186,131.186,130.9802,131.0876,800.0
2023-01-19 15:00:00,146.49,146.49,146.29,146.4,749.0,131.0429,131.0429,130.8639,130.9623,749.0
2023-01-19 15:10:00,146.19,146.22,145.96,146.22,1123.0,130.7745,130.8013,130.5687,130.8013,1123.0
2023-01-19 15:20:00,146.32,146.77,146.32,146.66,1469.0,130.8908,131.2933,130.8908,131.1949,1469.0
2023-01-19 15:30:00,146.42,146.78,146.38,146.78,793.0,130.9802,131.3023,130.9445,131.3023,793.0
2023-01-19 15:40:00,146.69,146.77,146.63,146.68,1000.0,131.2218,131.2933,131.1681,131.2128,1000.0
2023-01-19 15:50:00,146.33,146.72,146.33,146.44,6108.0,130.8997,131.2486,130.8997,130.9981,6108.0
2023-01-20 09:30:00,146.26,146.37,146.26,146.37,400.0,130.8371,130.9355,130.8371,130.9355,400.0
2023-01-20 09:40:00,145.95,146.4,145.95,146.28,600.0,130.5598,130.9623,130.5598,130.855,600.0
2023-01-20 09:50:00,146.16,146.5,146.16,146.5,200.0,130.7477,131.0518,130.7477,131.0518,200.0
2023-01-20 10:00:00,146.37,147.0,146.36,147.0,400.0,130.9355,131.4991,130.9266,131.4991,400.0
2023-01-20 10:10:00,146.61,146.67,146.61,146.67,300.0,131.1502,131.2039,131.1502,131.2039,300.0
2023-01-20 10:20:00,146.69,147.19,146.69,146.96,900.0,131.2218,131.669,131.2218,131.4633,900.0
2023-01-20 10:30:00,147.01,147.15,146.96,146.96,700.0,131.508,131.6333,131.4633,131.4633,700.0
2023-01-20 10:40:00,147.03,147.03,147.03,147.03,100.0,131.5259,131.5259,131.5259,131.5259,100.0
2023-01-20 10:50:00,146.5,146.79,146.46,146.71,812.0,131.0518,131.3112,131.016,131.2397,812.0
2023-01-20 11:00:00,146.69,147.28,146.69,147.23,500.0,131.2218,131.7495,131.2218,131.7048,500.0
2023-01-20 11:10:00,147.22,147.27,147.21,147.23,500.0,131.6959,131.7406,131.6869,131.7048,500.0
2023-01-20 11:20:00,147.5,147.67,147.5,147.66,1650.0,131.9464,132.0984,131.9464,132.0895,1650.0
2023-01-20 11:30:00,147.14,147.28,147.14,147.28,325.0,131.6243,131.7495,131.6243,131.7495,325.0
2023-01-20 11:40:00,147.22,147.81,147.22,147.81,400.0,131.6959,132.2237,131.6959,132.2237,400.0
2023-01-20 11:50:00,147.61,147.61,147.46,147.46,747.0,132.0448,132.0448,131.9106,131.9106,747.0
2023-01-20 12:00:00,147.43,147.45,147.32,147.41,430.0,131.8837,131.9016,131.7853,131.8658,430.0
2023-01-20 12:10:00,147.58,147.69,147.58,147.69,300.0,132.0179,132.1163,132.0179,132.1163,300.0
2023-01-20 12:20:00,147.57,147.6,147.46,147.6,700.0,132.009,132.0358,131.9106,132.0358,700.0
2023-01-20 12:30:00,147.51,147.53,147.51,147.53,400.0,131.9553,131.9732,131.9553,131.9732,400.0
2023-01-20 12:40:00,147.54,147.55,147.3,147.3,400.0,131.9821,131.9911,131.7674,131.7674,400.0
2023-01-20 12:50:00,147.27,147.3,147.22,147.3,300.0,131.7406,131.7674,131.6959,131.7674,300.0
2023-01-20 13:00:00,147.35,147.38,147.0,147.0,775.0,131.8122,131.839,131.4991,131.4991,775.0
2023-01-20 13:10:00,147.02,147.15,146.79,146.79,401.0,131.517,131.6333,131.3112,131.3112,401.0
2023-01-20 13:20:00,146.73,146.88,146.73,146.77,300.0,131.2575,131.3917,131.2575,131.2933,300.0
2023-01-20 13:30:00,146.79,147.06,146.79,147.06,600.0,131.3112,131.5527,131.3112,131.5527,600.0
2023-01-20 13:40:00,147.06,147.06,147.06,147.06,0.0,131.5527,131.5527,131.5527,131.5527,0.0
2023-01-20 13:50:00,147.41,147.47,147.41,147.47,300.0,131.8658,131.9195,131.8658,131.9195,300.0
2023-01-20 14:00:00,147.59,147.59,147.42,147.48,1564.0,132.0269,132.0269,131.8748,131.9285,1564.0
2023-01-20 14:10:00,147.39,147.39,147.23,147.23,611.0,131.848,131.848,131.7048,131.7048,611.0
2023-01-20 14:20:00,146.99,147.06,146.97,147.06,500.0,131.4901,131.5527,131.4722,131.5527,500.0
2023-01-20 14:30:00,147.3,147.47,147.3,147.43,600.0,131.7674,131.9195,131.7674,131.8837,600.0
2023-01-20 14:40:00,147.57,147.57,147.14,147.14,600.0,132.009,132.009,131.6243,131.6243,600.0
2023-01-20 14:50:00,147.1,147.11,147.1,147.1,300.0,131.5885,131.5975,131.5885,131.5885,300.0
2023-01-20 15:00:00,147.39,147.55,147.37,147.41,800.0,131.848,131.9911,131.8301,131.8658,800.0
2023-01-20 15:10:00,147.45,147.65,147.32,147.61,1700.0,131.9016,132.0805,131.7853,132.0448,1700.0
2023-01-20 15:20:00,147.59,147.59,147.5,147.53,900.0,132.0269,132.0269,131.9464,131.9732,900.0
2023-01-20 15:30:00,147.56,147.58,147.39,147.41,1000.0,132.0,132.0179,131.848,131.8658,1000.0
2023-01-20 15:40:00,147.66,147.7,147.35,147.44,1300.0,132.0895,132.1253,131.8122,131.8927,1300.0
2023-01-20 15:50:00,147.43,147.69,147.43,147.5,3020.0,131.8837,132.1163,131.8837,131.9464,3020.0
2023-01-23 09:30:00,149.0,149.07,148.41,148.81,6038.0,133.2882,133.3508,132.7604,133.1182,6038.0
2023-01-23 09:40:00,148.49,149.2,148.49,149.2,828.0,132.832,133.4671,132.832,133.4671,828.0
2023-01-23 09:50:00,149.03,149.39,148.74,148.74,1461.0,133.315,133.6371,133.0556,133.0556,1461.0
2023-01-23 10:00:00,149.06,149.06,148.47,148.84,935.0,133.3419,133.3419,132.8141,133.1451,935.0
2023-01-23 10:10:00,148.71,149.29,148.71,148.86,753.0,133.0288,133.5476,133.0288,133.1629,753.0
2023-01-23 10:20:00,148.75,149.31,148.75,149.3,1619.0,133.0645,133.5655,133.0645,133.5565,1619.0
2023-01-23 10:30:00,149.22,149.22,148.75,148.96,3652.0,133.485,133.485,133.0645,133.2524,3652.0
2023-01-23 10:40:00,149.07,149.08,148.47,148.62,2250.0,133.3508,133.3597,132.8141,132.9482,2250.0
2023-01-23 10:50:00,148.66,149.35,148.66,149.32,850.0,132.984,133.6013,132.984,133.5744,850.0
2023-01-23 11:00:00,149.5,149.58,149.24,149.5,1000.0,133.7355,133.807,133.5029,133.7355,1000.0
2023-01-23 11:10:00,149.41,149.6,149.19,149.26,1100.0,133.6549,133.8249,133.4581,133.5208,1100.0
2023-01-23 11:20:00,149.26,149.38,149.15,149.15,709.0,133.5208,133.6281,133.4224,133.4224,709.0
2023-01-23 11:30:00,149.25,149.29,148.88,149.17,1800.0,133.5118,133.5476,133.1808,133.4403,1800.0
2023-01-23 11:40:00,149.23,149.25,148.8,148.83,1867.0,133.4939,133.5118,133.1093,133.1361,1867.0
2023-01-23 11:50:00,149.18,149.21,149.11,149.11,500.0,133.4492,133.476,133.3866,133.3866,500.0
2023-01-23 12:00:00,149.06,149.34,149.06,149.12,3300.0,133.3419,133.5923,133.3419,133.3955,3300.0
2023-01-23 12:10:00,149.12,149.28,149.0,149.28,3243.0,133.3955,133.5387,133.2882,133.5387,3243.0
2023-01-23 12:20:00,149.65,149.78,149.65,149.78,1428.0,133.8696,133.9859,133.8696,133.9859,1428.0
2023-01-23 12:30:00,149.63,149.68,149.5,149.68,1100.0,133.8517,133.8965,133.7355,133.8965,1100.0
2023-01-23 12:40:00,149.7,149.7,149.69,149.69,200.0,133.9144,133.9144,133.9054,133.9054,200.0
2023-01-23 12:50:00,149.89,150.04,149.89,149.93,1070.0,134.0843,134.2185,134.0843,134.1201,1070.0
2023-01-23 13:00:00,149.71,149.71,149.69,149.69,200.0,133.9233,133.9233,133.9054,133.9054,200.0
2023-01-23 13:10:00,149.65,149.72,149.36,149.37,600.0,133.8696,133.9323,133.6102,133.6192,600.0
2023-01-23 13:20:00,149.35,149.4,149.28,149.29,700.0,133.6013,133.646,133.5387,133.5476,700.0
2023-01-23 13:30:00,149.28,149.32,149.15,149.15,600.0,133.5387,133.5744,133.4224,133.4224,600.0
2023-01-23 13:40:00,149.23,149.64,149.07,149.64,1000.0,133.4939,133.8607,133.3508,133.8607,1000.0
2023-01-23 13:50:00,149.75,149.81,149.67,149.7,1150.0,133.9591,134.0128,133.8875,133.9144,1150.0
2023-01-23 14:00:00,149.68,150.08,149.68,150.03,913.0,133.8965,134.2543,133.8965,134.2096,913.0
2023-01-23 14:10:00,150.13,150.13,149.89,149.94,1490.0,134.299,134.299,134.0843,134.1291,1490.0
2023-01-23 14:20:00,149.9,149.98,149.63,149.63,1100.0,134.0933,134.1648,133.8517,133.8517,1100.0
2023-01-23 14:30:00,149.66,149.81,149.33,149.33,900.0,133.8786,134.0128,133.5834,133.5834,900.0
2023-01-23 14:40:00,149.37,149.37,148.92,148.97,300.0,133.6192,133.6192,133.2166,133.2613,300.0
2023-01-23 14:50:00,148.98,149.32,148.96,149.28,700.0,133.2703,133.5744,133.2524,133.5387,700.0
2023-01-23 15:00:00,149.33,149.41,149.16,149.16,2009.0,133.5834,133.6549,133.4313,133.4313,2009.0
2023-01-23 15:10:00,149.0,149.38,149.0,149.38,500.0,133.2882,133.6281,133.2882,133.6281,500.0
2023-01-23 15:20:00,149.26,149.53,149.26,149.51,1027.0,133.5208,133.7623,133.5208,133.7444,1027.0
2023-01-23 15:30:00,149.44,149.49,149.15,149.26,800.0,133.6818,133.7265,133.4224,133.5208,800.0
2023-01-23 15:40:00,149.22,149.24,149.06,149.1,1000.0,133.485,133.5029,133.3419,133.3776,1000.0
2023-01-23 15:50:00,149.32,149.46,149.03,149.46,3710.0,133.5744,133.6997,133.315,133.6997,3710.0
2023-01-24 09:30:00,149.68,150.3,148.92,149.0,9483.0,133.8965,134.4511,133.2166,133.2882,9483.0
2023-01-24 09:40:00,148.59,148.97,148.24,148.62,1800.0,132.9214,133.2613,132.6083,132.9482,1800.0
2023-01-24 09:50:00,148.77,148.77,147.65,147.65,11814.0,133.0824,133.0824,132.0805,132.0805,11814.0
2023-01-24 10:00:00,147.71,147.86,146.88,147.0,21804.0,132.1342,132.2684,131.3917,131.4991,21804.0
2023-01-24 10:10:00,146.91,147.2,146.91,147.15,1200.0,131.4186,131.678,131.4186,131.6333,1200.0
2023-01-24 10:20:00,147.16,147.35,147.04,147.35,2297.0,131.6422,131.8122,131.5349,131.8122,2297.0
2023-01-24 10:30:00,147.24,147.34,146.54,146.62,2200.0,131.7138,131.8032,131.0876,131.1591,2200.0
2023-01-24 10:40:00,146.74,147.29,146.59,147.25,1900.0,131.2665,131.7585,131.1323,131.7227,1900.0
2023-01-24 10:50:00,147.33,147.84,147.33,147.73,1000.0,131.7943,132.2505,131.7943,132.1521,1000.0
2023-01-24 11:00:00,147.71,147.78,147.48,147.65,1205.0,132.1342,132.1968,131.9285,132.0805,1205.0
2023-01-24 11:10:00,147.98,147.98,147.5,147.7,1200.0,132.3757,132.3757,131.9464,132.1253,1200.0
2023-01-24 11:20:00,147.57,147.59,147.36,147.52,800.0,132.009,132.0269,131.8211,131.9642,800.0
2023-01-24 11:30:00,147.16,147.46,147.16,147.46,900.0,131.6422,131.9106,131.6422,131.9106,900.0
2023-01-24 11:40:00,147.3,147.56,147.3,147.56,600.0,131.7674,132.0,131.7674,132.0,600.0
2023-01-24 11:50:00,147.67,147.76,147.36,147.46,1100.0,132.0984,132.1789,131.8211,131.9106,1100.0
2023-01-24 12:00:00,147.45,147.45,147.16,147.28,800.0,131.9016,131.9016,131.6422,131.7495,800.0
2023-01-24 12:10:00,147.35,147.52,147.35,147.49,500.0,131.8122,131.9642,131.8122,131.9374,500.0
2023-01-24 12:20:00,147.45,147.65,147.29,147.65,1900.0,131.9016,132.0805,131.7585,132.0805,1900.0
2023-01-24 12:30:00,147.82,148.0,147.82,147.97,1500.0,132.2326,132.3936,132.2326,132.3668,1500.0
2023-01-24 12:40:00,148.06,148.15,147.65,147.65,1000.0,132.4473,132.5278,132.0805,132.0805,1000.0
2023-01-24 12:50:00,147.6,147.77,147.55,147.75,1300.0,132.0358,132.1879,131.9911,132.17,1300.0
2023-01-24 13:00:00,147.48,147.62,147.42,147.62,500.0,131.9285,132.0537,131.8748,132.0537,500.0
2023-01-24 13:10:00,147.59,147.59,147.35,147.35,1030.0,132.0269,132.0269,131.8122,131.8122,1030.0
2023-01-24 13:20:00,147.39,147.39,147.39,147.39,200.0,131.848,131.848,131.848,131.848,200.0
2023-01-24 13:30:00,147.41,147.41,147.36,147.36,400.0,131.8658,131.8658,131.8211,131.8211,400.0
2023-01-24 13:40:00,147.4,147.46,147.37,147.44,800.0,131.8569,131.9106,131.8301,131.8927,800.0
2023-01-24 13:50:00,147.37,147.44,147.31,147.44,585.0,131.8301,131.8927,131.7764,131.8927,585.0
2023-01-24 14:00:00,147.3,147.32,147.07,147.12,600.0,131.7674,131.7853,131.5617,131.6064,600.0
2023-01-24 14:10:00,147.16,147.16,147.16,147.16,100.0,131.6422,131.6422,131.6422,131.6422,100.0
2023-01-24 14:20:00,147.22,147.22,146.9,146.92,1100.0,131.6959,131.6959,131.4096,131.4275,1100.0
2023-01-24 14:30:00,147.0,147.45,146.91,147.4,800.0,131.4991,131.9016,131.4186,131.8569,800.0
2023-01-24 14:40:00,147.51,147.69,147.51,147.58,1100.0,131.9553,132.1163,131.9553,132.0179,1100.0
2023-01-24 14:50:00,147.33,147.74,147.33,147.65,600.0,131.7943,132.161,131.7943,132.0805,600.0
2023-01-24 15:00:00,147.6,147.67,147.43,147.48,1100.0,132.0358,132.0984,131.8837,131.9285,1100.0
2023-01-24 15:10:00,147.51,147.54,147.38,147.5,1128.0,131.9553,131.9821,131.839,131.9464,1128.0
2023-01-24 15:20:00,147.6,147.63,147.34,147.63,1300.0,132.0358,132.0626,131.8032,132.0626,1300.0
2023-01-24 15:30:00,147.51,147.51,147.15,147.15,800.0,131.9553,131.9553,131.6333,131.6333,800.0
2023-01-24 15:40:00,147.03,147.12,146.91,146.98,1090.0,131.5259,131.6064,131.4186,131.4812,1090.0
2023-01-24 15:50:00,147.02,147.32,147.02,147.3,3917.0,131.517,131.7853,131.517,131.7674,3917.0
2023-01-25 09:30:00,147.46,147.46,146.13,146.13,747.0,131.9106,131.9106,130.7208,130.7208,747.0
2023-01-25 09:40:00,146.1,146.1,145.3,145.3,1835.0,130.694,130.694,129.9783,129.9783,1835.0
2023-01-25 09:50:00,144.95,144.95,143.3,143.66,4238.0,129.6652,129.6652,128.1892,128.5113,4238.0
2023-01-25 10:00:00,144.33,145.11,144.14,144.99,1000.0,129.1106,129.8084,128.9407,129.701,1000.0
2023-01-25 10:10:00,144.57,144.85,144.57,144.84,300.0,129.3253,129.5758,129.3253,129.5668,300.0
2023-01-25 10:20:00,144.85,145.37,144.85,145.37,750.0,129.5758,130.041,129.5758,130.041,750.0
2023-01-25 10:30:00,145.42,145.85,145.41,145.52,1899.0,130.0857,130.4703,130.0767,130.1751,1899.0
2023-01-25 10:40:00,145.6,146.75,145.6,146.75,1200.0,130.2467,131.2754,130.2467,131.2754,1200.0
2023-01-25 10:50:00,146.34,146.34,145.87,145.87,900.0,130.9087,130.9087,130.4882,130.4882,900.0
2023-01-25 11:00:00,145.94,146.29,145.67,145.82,1100.0,130.5509,130.8639,130.3093,130.4435,1100.0
2023-01-25 11:10:00,145.73,145.85,145.6,145.83,1108.0,130.363,130.4703,130.2467,130.4525,1108.0
2023-01-25 11:20:00,146.16,146.27,146.12,146.24,500.0,130.7477,130.8461,130.7119,130.8192,500.0
2023-01-25 11:30:00,146.47,146.47,146.42,146.42,200.0,131.025,131.025,130.9802,130.9802,200.0
2023-01-25 11:40:00,146.51,146.51,146.34,146.34,400.0,131.0607,131.0607,130.9087,130.9087,400.0
2023-01-25 11:50:00,146.31,146.55,146.31,146.42,400.0,130.8818,131.0965,130.8818,130.9802,400.0
2023-01-25 12:00:00,146.03,146.03,145.99,146.02,400.0,130.6314,130.6314,130.5956,130.6224,400.0
2023-01-25 12:10:00,146.13,146.13,145.91,146.09,600.0,130.7208,130.7208,130.524,130.685,600.0
2023-01-25 12:20:00,146.04,146.04,146.04,146.04,100.0,130.6403,130.6403,130.6403,130.6403,100.0
2023-01-25 12:30:00,146.06,146.54,146.06,146.54,816.0,130.6582,131.0876,130.6582,131.0876,816.0
2023-01-25 12:40:00,146.55,146.55,146.3,146.3,300.0,131.0965,131.0965,130.8729,130.8729,300.0
2023-01-25 12:50:00,146.36,146.36,146.01,146.01,500.0,130.9266,130.9266,130.6135,130.6135,500.0
2023-01-25 13:00:00,146.06,146.15,146.06,146.15,700.0,130.6582,130.7387,130.6582,130.7387,700.0
2023-01-25 13:10:00,146.34,146.39,146.23,146.39,600.0,130.9087,130.9534,130.8103,130.9534,600.0
2023-01-25 13:20:00,146.43,146.43,146.43,146.43,200.0,130.9892,130.9892,130.9892,130.9892,200.0
2023-01-25 13:30:00,146.45,146.49,146.45,146.47,300.0,131.0071,131.0429,131.0071,131.025,300.0
2023-01-25 13:40:00,146.43,146.43,146.4,146.4,200.0,130.9892,130.9892,130.9623,130.9623,200.0
2023-01-25 13:50:00,146.55,146.55,146.5,146.5,350.0,131.0965,131.0965,131.0518,131.0518,350.0
2023-01-25 14:00:00,146.45,146.59,146.45,146.57,600.0,131.0071,131.1323,131.0071,131.1144,600.0
2023-01-25 14:10:00,146.44,146.44,146.42,146.42,200.0,130.9981,130.9981,130.9802,130.9802,200.0
2023-01-25 14:20:00,146.17,146.32,146.07,146.23,1221.0,130.7566,130.8908,130.6671,130.8103,1221.0
2023-01-25 14:30:00,146.31,146.41,146.3,146.39,900.0,130.8818,130.9713,130.8729,130.9534,900.0
2023-01-25 14:40:00,146.3,146.61,146.28,146.6,898.0,130.8729,131.1502,130.855,131.1413,898.0
2023-01-25 14:50:00,146.37,146.58,146.29,146.52,500.0,130.9355,131.1234,130.8639,131.0697,500.0
2023-01-25 15:00:00,146.65,146.75,146.6,146.74,1300.0,131.186,131.2754,131.1413,131.2665,1300.0
2023-01-25 15:10:00,146.69,146.69,146.38,146.63,700.0,131.2218,131.2218,130.9445,131.1681,700.0
2023-01-25 15:20:00,146.59,146.83,146.41,146.83,1700.0,131.1323,131.347,130.9713,131.347,1700.0
2023-01-25 15:30:00,146.84,147.11,146.8,146.8,2400.0,131.3559,131.5975,131.3202,131.3202,2400.0
2023-01-25 15:40:00,146.74,146.8,146.63,146.69,2000.0,131.2665,131.3202,131.1681,131.2218,2000.0
2023-01-25 15:50:00,146.75,147.05,146.52,147.05,5030.0,131.2754,131.5438,131.0697,131.5438,5030.0
2023-01-26 09:30:00,149.25,149.63,149.12,149.25,1840.0,133.5118,133.8517,133.3955,133.5118,1840.0
2023-01-26 09:40:00,149.08,149.08,147.2,147.2,700.0,133.3597,133.3597,131.678,131.678,700.0
2023-01-26 09:50:00,146.87,147.37,146.78,147.29,1515.0,131.3828,131.8301,131.3023,131.7585,1515.0
2023-01-26 10:00:00,147.29,147.55,146.85,147.02,700.0,131.7585,131.9911,131.3649,131.517,700.0
2023-01-26 10:10:00,146.99,147.67,146.79,147.62,2400.0,131.4901,132.0984,131.3112,132.0537,2400.0
2023-01-26 10:20:00,147.85,148.54,147.83,148.45,500.0,132.2594,132.8767,132.2416,132.7962,500.0
2023-01-26 10:30:00,147.85,148.54,147.69,148.36,2320.0,132.2594,132.8767,132.1163,132.7157,2320.0
2023-01-26 10:40:00,148.36,148.66,148.36,148.66,300.0,132.7157,132.984,132.7157,132.984,300.0
2023-01-26 10:50:00,148.67,148.67,148.19,148.31,641.0,132.993,132.993,132.5636,132.6709,641.0
2023-01-26 11:00:00,148.33,148.56,147.88,147.92,2403.0,132.6888,132.8946,132.2863,132.3221,2403.0
2023-01-26 11:10:00,148.14,148.14,147.58,147.74,500.0,132.5189,132.5189,132.0179,132.161,500.0
2023-01-26 11:20:00,147.88,148.27,147.84,148.24,800.0,132.2863,132.6352,132.2505,132.6083,800.0
2023-01-26 11:30:00,148.68,148.68,148.29,148.36,1000.0,133.0019,133.0019,132.653,132.7157,1000.0
2023-01-26 11:40:00,148.45,148.79,148.32,148.77,1100.0,132.7962,133.1003,132.6799,133.0824,1100.0
2023-01-26 11:50:00,148.72,148.79,148.54,148.79,1000.0,133.0377,133.1003,132.8767,133.1003,1000.0
2023-01-26 12:00:00,148.51,148.71,148.51,148.67,500.0,132.8498,133.0288,132.8498,132.993,500.0
2023-01-26 12:10:00,148.96,149.01,148.86,148.9,600.0,133.2524,133.2971,133.1629,133.1987,600.0
2023-01-26 12:20:00,148.85,148.89,148.75,148.82,1596.0,133.154,133.1898,133.0645,133.1272,1596.0
2023-01-26 12:30:00,148.86,149.06,148.86,148.92,1100.0,133.1629,133.3419,133.1629,133.2166,1100.0
2023-01-26 12:40:00,148.69,148.69,148.38,148.47,2000.0,133.0109,133.0109,132.7336,132.8141,2000.0
2023-01-26 12:50:00,148.56,149.08,148.56,148.93,400.0,132.8946,133.3597,132.8946,133.2256,400.0
2023-01-26 13:00:00,148.98,149.12,148.81,148.86,1600.0,133.2703,133.3955,133.1182,133.1629,1600.0
2023-01-26 13:10:00,148.88,149.21,148.81,149.21,1813.0,133.1808,133.476,133.1182,133.476,1813.0
2023-01-26 13:20:00,149.16,149.19,149.0,149.09,1948.0,133.4313,133.4581,133.2882,133.3687,1948.0
2023-01-26 13:30:00,149.16,149.34,149.15,149.17,5069.0,133.4313,133.5923,133.4224,133.4403,5069.0
2023-01-26 13:40:00,149.54,149.63,149.34,149.34,1460.0,133.7712,133.8517,133.5923,133.5923,1460.0
2023-01-26 13:50:00,149.37,149.37,149.19,149.25,2600.0,133.6192,133.6192,133.4581,133.5118,2600.0
2023-01-26 14:00:00,149.27,149.42,149.24,149.31,1991.0,133.5297,133.6639,133.5029,133.5655,1991.0
2023-01-26 14:10:00,149.36,149.48,149.35,149.45,1100.0,133.6102,133.7176,133.6013,133.6907,1100.0
2023-01-26 14:20:00,149.48,149.69,149.18,149.18,1775.0,133.7176,133.9054,133.4492,133.4492,1775.0
2023-01-26 14:30:00,149.36,149.58,149.36,149.58,500.0,133.6102,133.807,133.6102,133.807,500.0
2023-01-26 14:40:00,149.61,149.63,149.57,149.63,818.0,133.8339,133.8517,133.7981,133.8517,818.0
2023-01-26 14:50:00,149.51,149.53,149.36,149.36,1300.0,133.7444,133.7623,133.6102,133.6102,1300.0
2023-01-26 15:00:00,149.7,149.93,149.51,149.51,2651.0,133.9144,134.1201,133.7444,133.7444,2651.0
2023-01-26 15:10:00,149.56,149.6,149.39,149.59,1500.0,133.7891,133.8249,133.6371,133.816,1500.0
2023-01-26 15:20:00,149.69,149.9,149.69,149.8,2635.0,133.9054,134.0933,133.9054,134.0038,2635.0
2023-01-26 15:30:00,149.59,149.84,149.57,149.84,1176.0,133.816,134.0396,133.7981,134.0396,1176.0
2023-01-26 15:40:00,149.84,149.92,149.32,149.35,5610.0,134.0396,134.1112,133.5744,133.6013,5610.0
2023-01-26 15:50:00,149.34,149.94,149.34,149.83,16356.0,133.5923,134.1291,133.5923,134.0307,16356.0
2023-01-27 09:30:00,150.11,150.16,149.85,150.16,700.0,134.2811,134.3259,134.0485,134.3259,700.0
2023-01-27 09:40:00,149.85,150.31,149.85,149.94,1300.0,134.0485,134.46,134.0485,134.1291,1300.0
2023-01-27 09:50:00,150.48,151.0,150.4,151.0,2837.0,134.6121,135.0773,134.5406,135.0773,2837.0
2023-01-27 10:00:00,150.92,152.41,150.92,152.39,1420.0,135.0057,136.3386,135.0057,136.3207,1420.0
2023-01-27 10:10:00,152.56,152.69,152.15,152.15,1100.0,136.4728,136.5891,136.106,136.106,1100.0
2023-01-27 10:20:00,152.3,152.3,152.3,152.3,100.0,136.2402,136.2402,136.2402,136.2402,100.0
2023-01-27 10:30:00,151.71,151.98,151.45,151.48,2271.0,135.7124,135.9539,135.4798,135.5067,2271.0
2023-01-27 10:40:00,151.41,151.46,151.39,151.43,400.0,135.444,135.4888,135.4262,135.4619,400.0
2023-01-27 10:50:00,151.09,151.33,150.99,151.33,300.0,135.1578,135.3725,135.0683,135.3725,300.0
2023-01-27 11:00:00,151.24,151.24,151.0,151.0,300.0,135.292,135.292,135.0773,135.0773,300.0
2023-01-27 11:10:00,150.8,150.88,150.79,150.79,300.0,134.8984,134.9699,134.8894,134.8894,300.0
2023-01-27 11:20:00,151.07,151.71,151.07,151.71,500.0,135.1399,135.7124,135.1399,135.7124,500.0
2023-01-27 11:30:00,151.6,152.2,151.6,152.05,2000.0,135.614,136.1507,135.614,136.0166,2000.0
2023-01-27 11:40:00,151.99,152.25,151.78,151.78,2526.0,135.9629,136.1955,135.775,135.775,2526.0
2023-01-27 11:50:00,151.73,151.77,151.38,151.38,2079.0,135.7303,135.7661,135.4172,135.4172,2079.0
2023-01-27 12:00:00,151.07,151.65,151.02,151.49,600.0,135.1399,135.6587,135.0952,135.5156,600.0
2023-01-27 12:10:00,151.28,151.35,151.2,151.33,700.0,135.3278,135.3904,135.2562,135.3725,700.0
2023-01-27 12:20:00,151.09,151.09,150.93,150.94,500.0,135.1578,135.1578,135.0147,135.0236,500.0
2023-01-27 12:30:00,151.06,151.14,151.01,151.01,300.0,135.131,135.2025,135.0862,135.0862,300.0
2023-01-27 12:40:00,151.21,151.21,151.12,151.19,500.0,135.2651,135.2651,135.1846,135.2472,500.0
2023-01-27 12:50:00,151.18,151.38,151.18,151.38,505.0,135.2383,135.4172,135.2383,135.4172,505.0
2023-01-27 13:00:00,151.38,151.38,151.38,151.38,0.0,135.4172,135.4172,135.4172,135.4172,0.0
2023-01-27 13:10:00,151.2,151.2,151.2,151.2,999.0,135.2562,135.2562,135.2562,135.2562,999.0
2023-01-27 13:20:00,151.25,151.33,151.22,151.22,300.0,135.3009,135.3725,135.2741,135.2741,300.0
2023-01-27 13:30:00,151.41,151.52,151.41,151.52,700.0,135.444,135.5424,135.444,135.5424,700.0
2023-01-27 13:40:00,151.52,151.52,151.52,151.52,0.0,135.5424,135.5424,135.5424,135.5424,0.0
2023-01-27 13:50:00,151.48,151.52,151.48,151.52,200.0,135.5067,135.5424,135.5067,135.5424,200.0
2023-01-27 14:00:00,151.54,151.54,151.54,151.54,100.0,135.5603,135.5603,135.5603,135.5603,100.0
2023-01-27 14:10:00,151.74,151.81,151.63,151.69,1323.0,135.7392,135.8019,135.6408,135.6945,1323.0
2023-01-27 14:20:00,151.46,151.46,151.33,151.35,300.0,135.4888,135.4888,135.3725,135.3904,300.0
2023-01-27 14:30:00,151.34,151.34,151.34,151.34,100.0,135.3814,135.3814,135.3814,135.3814,100.0
2023-01-27 14:40:00,151.21,151.37,151.21,151.37,200.0,135.2651,135.4083,135.2651,135.4083,200.0
2023-01-27 14:50:00,151.32,151.35,151.32,151.35,600.0,135.3635,135.3904,135.3635,135.3904,600.0
2023-01-27 15:00:00,151.63,151.67,151.51,151.67,705.0,135.6408,135.6766,135.5335,135.6766,705.0
2023-01-27 15:10:00,151.52,151.52,151.39,151.47,700.0,135.5424,135.5424,135.4262,135.4977,700.0
2023-01-27 15:20:00,151.42,151.42,151.33,151.33,500.0,135.453,135.453,135.3725,135.3725,500.0
2023-01-27 15:30:00,151.45,151.61,151.45,151.52,1141.0,135.4798,135.623,135.4798,135.5424,1141.0
2023-01-27 15:40:00,151.39,151.39,151.07,151.07,700.0,135.4262,135.4262,135.1399,135.1399,700.0
2023-01-27 15:50:00,151.25,151.31,151.04,151.04,3034.0,135.3009,135.3546,135.1131,135.1131,3034.0
2023-01-30 09:30:00,148.49,148.68,147.99,148.3,3122.0,132.832,133.0019,132.3847,132.662,3122.0
2023-01-30 09:40:00,147.36,147.93,147.0,147.71,4253.0,131.8211,132.331,131.4991,132.1342,4253.0
2023-01-30 09:50:00,147.81,147.81,146.45,146.45,3073.0,132.2237,132.2237,131.0071,131.0071,3073.0
2023-01-30 10:00:00,146.53,148.06,146.5,147.78,3840.0,131.0786,132.4473,131.0518,132.1968,3840.0
2023-01-30 10:10:00,148.1,148.24,147.52,147.57,2700.0,132.4831,132.6083,131.9642,132.009,2700.0
2023-01-30 10:20:00,147.64,147.83,147.21,147.83,2610.0,132.0716,132.2416,131.6869,132.2416,2610.0
2023-01-30 10:30:00,147.64,147.64,147.52,147.59,876.0,132.0716,132.0716,131.9642,132.0269,876.0
2023-01-30 10:40:00,147.62,147.86,147.45,147.68,1148.0,132.0537,132.2684,131.9016,132.1074,1148.0
2023-01-30 10:50:00,147.68,147.85,147.49,147.85,500.0,132.1074,132.2594,131.9374,132.2594,500.0
2023-01-30 11:00:00,147.63,147.63,147.51,147.51,500.0,132.0626,132.0626,131.9553,131.9553,500.0
2023-01-30 11:10:00,147.65,148.7,147.65,148.7,2216.0,132.0805,133.0198,132.0805,133.0198,2216.0
2023-01-30 11:20:00,147.77,147.84,147.54,147.63,1200.0,132.1879,132.2505,131.9821,132.0626,1200.0
2023-01-30 11:30:00,147.48,147.48,146.71,146.71,1545.0,131.9285,131.9285,131.2397,131.2397,1545.0
2023-01-30 11:40:00,146.51,146.76,146.45,146.76,1144.0,131.0607,131.2844,131.0071,131.2844,1144.0
2023-01-30 11:50:00,146.69,147.06,146.6,147.06,1512.0,131.2218,131.5527,131.1413,131.5527,1512.0
2023-01-30 12:00:00,147.11,147.33,147.11,147.22,700.0,131.5975,131.7943,131.5975,131.6959,700.0
2023-01-30 12:10:00,147.36,147.36,147.08,147.08,200.0,131.8211,131.8211,131.5706,131.5706,200.0
2023-01-30 12:20:00,146.87,146.98,146.73,146.98,1499.0,131.3828,131.4812,131.2575,131.4812,1499.0
2023-01-30 12:30:00,147.01,147.01,146.76,146.85,1253.0,131.508,131.508,131.2844,131.3649,1253.0
2023-01-30 12:40:00,146.86,146.96,146.59,146.76,900.0,131.3738,131.4633,131.1323,131.2844,900.0
2023-01-30 12:50:00,146.66,146.66,146.34,146.48,1972.0,131.1949,131.1949,130.9087,131.0339,1972.0
2023-01-30 13:00:00,146.27,146.59,146.15,146.49,1173.0,130.8461,131.1323,130.7387,131.0429,1173.0
2023-01-30 13:10:00,146.56,147.11,146.56,147.05,1476.0,131.1055,131.5975,131.1055,131.5438,1476.0
2023-01-30 13:20:00,146.91,146.91,146.65,146.71,700.0,131.4186,131.4186,131.186,131.2397,700.0
2023-01-30 13:30:00,146.55,146.66,146.49,146.66,500.0,131.0965,131.1949,131.0429,131.1949,500.0
2023-01-30 13:40:00,146.52,146.63,146.52,146.54,400.0,131.0697,131.1681,131.0697,131.0876,400.0
2023-01-30 13:50:00,146.56,146.72,146.53,146.72,1200.0,131.1055,131.2486,131.0786,131.2486,1200.0
2023-01-30 14:00:00,146.73,146.76,146.55,146.58,1832.0,131.2575,131.2844,131.0965,131.1234,1832.0
2023-01-30 14:10:00,146.52,146.69,146.42,146.69,2600.0,131.0697,131.2218,130.9802,131.2218,2600.0
2023-01-30 14:20:00,146.66,146.66,146.39,146.53,1500.0,131.1949,131.1949,130.9534,131.0786,1500.0
2023-01-30 14:30:00,146.48,146.58,146.24,146.58,1500.0,131.0339,131.1234,130.8192,131.1234,1500.0
2023-01-30 14:40:00,146.34,146.34,145.95,145.95,600.0,130.9087,130.9087,130.5598,130.5598,600.0
2023-01-30 14:50:00,145.97,146.12,145.82,145.94,1300.0,130.5777,130.7119,130.4435,130.5509,1300.0
2023-01-30 15:00:00,145.9,145.99,145.84,145.84,1000.0,130.5151,130.5956,130.4614,130.4614,1000.0
2023-01-30 15:10:00,145.85,146.02,145.76,146.02,2000.0,130.4703,130.6224,130.3898,130.6224,2000.0
2023-01-30 15:20:00,146.05,146.07,145.63,145.93,2026.0,130.6493,130.6671,130.2735,130.5419,2026.0
2023-01-30 15:30:00,146.04,146.34,146.04,146.28,1517.0,130.6403,130.9087,130.6403,130.855,1517.0
2023-01-30 15:40:00,146.0,146.04,145.77,145.86,900.0,130.6045,130.6403,130.3988,130.4793,900.0
2023-01-30 15:50:00,145.43,145.8,145.25,145.26,5250.0,130.0946,130.4256,129.9336,129.9426,5250.0
2023-01-31 09:30:00,144.36,144.45,144.1,144.33,1802.0,129.1375,129.218,128.9049,129.1106,1802.0
2023-01-31 09:40:00,144.33,144.6,143.99,144.6,1646.0,129.1106,129.3522,128.8065,129.3522,1646.0
2023-01-31 09:50:00,145.11,145.23,145.03,145.03,600.0,129.8084,129.9157,129.7368,129.7368,600.0
2023-01-31 10:00:00,144.75,145.11,144.74,144.85,1374.0,129.4863,129.8084,129.4774,129.5758,1374.0
2023-01-31 10:10:00,144.41,145.37,144.41,145.29,1293.0,129.1822,130.041,129.1822,129.9694,1293.0
2023-01-31 10:20:00,145.33,145.54,145.14,145.3,1000.0,130.0052,130.193,129.8352,129.9783,1000.0
2023-01-31 10:30:00,145.52,145.98,145.52,145.77,800.0,130.1751,130.5866,130.1751,130.3988,800.0
2023-01-31 10:40:00,146.08,146.27,145.96,146.25,1000.0,130.6761,130.8461,130.5687,130.8282,1000.0
2023-01-31 10:50:00,146.44,146.81,146.44,146.81,1870.0,130.9981,131.3291,130.9981,131.3291,1870.0
2023-01-31 11:00:00,146.97,147.21,146.96,147.21,500.0,131.4722,131.6869,131.4633,131.6869,500.0
2023-01-31 11:10:00,147.03,147.36,147.03,147.36,500.0,131.5259,131.8211,131.5259,131.8211,500.0
2023-01-31 11:20:00,147.5,147.58,147.11,147.11,1293.0,131.9464,132.0179,131.5975,131.5975,1293.0
2023-01-31 11:30:00,146.93,146.93,146.72,146.72,600.0,131.4365,131.4365,131.2486,131.2486,600.0
2023-01-31 11:40:00,146.79,146.79,146.37,146.37,597.0,131.3112,131.3112,130.9355,130.9355,597.0
2023-01-31 11:50:00,146.39,146.39,146.39,146.39,200.0,130.9534,130.9534,130.9534,130.9534,200.0
2023-01-31 12:00:00,146.48,146.48,146.22,146.22,300.0,131.0339,131.0339,130.8013,130.8013,300.0
2023-01-31 12:10:00,146.19,146.32,146.19,146.32,300.0,130.7745,130.8908,130.7745,130.8908,300.0
2023-01-31 12:20:00,146.01,146.24,146.0,146.17,600.0,130.6135,130.8192,130.6045,130.7566,600.0
2023-01-31 12:30:00,146.34,146.39,146.34,146.35,400.0,130.9087,130.9534,130.9087,130.9176,400.0
2023-01-31 12:40:00,146.29,146.6,146.29,146.49,600.0,130.8639,131.1413,130.8639,131.0429,600.0
2023-01-31 12:50:00,146.43,146.43,146.26,146.3,600.0,130.9892,130.9892,130.8371,130.8729,600.0
2023-01-31 13:00:00,146.19,146.25,146.17,146.22,400.0,130.7745,130.8282,130.7566,130.8013,400.0
2023-01-31 13:10:00,146.11,146.24,146.09,146.23,600.0,130.7029,130.8192,130.685,130.8103,600.0
2023-01-31 13:20:00,146.41,146.63,146.41,146.63,400.0,130.9713,131.1681,130.9713,131.1681,400.0
2023-01-31 13:30:00,146.64,146.64,146.4,146.43,600.0,131.177,131.177,130.9623,130.9892,600.0
2023-01-31 13:40:00,146.29,146.29,146.29,146.29,100.0,130.8639,130.8639,130.8639,130.8639,100.0
2023-01-31 13:50:00,145.78,145.89,145.78,145.89,200.0,130.4077,130.5061,130.4077,130.5061,200.0
2023-01-31 14:00:00,145.94,145.94,145.42,145.42,500.0,130.5509,130.5509,130.0857,130.0857,500.0
2023-01-31 14:10:00,145.64,145.9,145.64,145.83,700.0,130.2825,130.5151,130.2825,130.4525,700.0
2023-01-31 14:20:00,145.83,145.83,145.67,145.74,841.0,130.4525,130.4525,130.3093,130.3719,841.0
2023-01-31 14:30:00,145.88,145.88,145.53,145.53,3525.0,130.4972,130.4972,130.1841,130.1841,3525.0
2023-01-31 14:40:00,145.68,145.78,145.68,145.78,600.0,130.3183,130.4077,130.3183,130.4077,600.0
2023-01-31 14:50:00,145.74,145.74,145.74,145.74,200.0,130.3719,130.3719,130.3719,130.3719,200.0
2023-01-31 15:00:00,145.75,145.8,145.75,145.8,200.0,130.3809,130.4256,130.3809,130.4256,200.0
2023-01-31 15:10:00,145.66,145.69,145.53,145.63,2100.0,130.3004,130.3272,130.1841,130.2735,2100.0
2023-01-31 15:20:00,145.68,145.87,145.6,145.64,2881.0,130.3183,130.4882,130.2467,130.2825,2881.0
2023-01-31 15:30:00,145.75,146.35,145.75,146.23,3370.0,130.3809,130.9176,130.3809,130.8103,3370.0
2023-01-31 15:40:00,146.27,146.36,146.17,146.17,2600.0,130.8461,130.9266,130.7566,130.7566,2600.0
2023-01-31 15:50:00,146.12,146.26,145.45,146.03,17114.0,130.7119,130.8371,130.1125,130.6314,17114.0
2023-02-01 09:30:00,144.84,145.22,144.84,145.22,200.0,129.5668,129.9068,129.5668,129.9068,200.0
2023-02-01 09:40:00,145.14,145.14,144.72,144.72,994.0,129.8352,129.8352,129.4595,129.4595,994.0
2023-02-01 09:50:00,144.59,144.64,144.2,144.21,2279.0,129.3432,129.3879,128.9943,129.0033,2279.0
2023-02-01 10:00:00,144.53,144.54,143.9,144.53,1974.0,129.2895,129.2985,128.726,129.2895,1974.0
2023-02-01 10:10:00,144.52,144.98,144.52,144.98,1342.0,129.2806,129.6921,129.2806,129.6921,1342.0
2023-02-01 10:20:00,145.02,145.02,144.61,144.78,852.0,129.7279,129.7279,129.3611,129.5132,852.0
2023-02-01 10:30:00,144.85,144.85,144.34,144.34,1900.0,129.5758,129.5758,129.1196,129.1196,1900.0
2023-02-01 10:40:00,144.28,144.28,143.84,144.13,1321.0,129.0659,129.0659,128.6723,128.9317,1321.0
2023-02-01 10:50:00,144.13,144.13,143.0,143.3,1200.0,128.9317,128.9317,127.9209,128.1892,1200.0
2023-02-01 11:00:00,143.2,143.3,142.98,143.01,1917.0,128.0998,128.1892,127.903,127.9298,1917.0
2023-02-01 11:10:00,142.94,143.43,142.94,143.43,1956.0,127.8672,128.3055,127.8672,128.3055,1956.0
2023-02-01 11:20:00,143.54,143.6,143.3,143.48,2900.0,128.4039,128.4576,128.1892,128.3503,2900.0
2023-02-01 11:30:00,143.48,143.79,143.29,143.35,2743.0,128.3503,128.6276,128.1803,128.234,2743.0
2023-02-01 11:40:00,143.39,143.39,143.06,143.06,2001.0,128.2697,128.2697,127.9745,127.9745,2001.0
2023-02-01 11:50:00,143.11,143.11,142.2,142.25,1610.0,128.0193,128.0193,127.2052,127.25,1610.0
2023-02-01 12:00:00,141.88,142.08,141.81,141.81,500.0,126.919,127.0979,126.8564,126.8564,500.0
2023-02-01 12:10:00,141.74,141.78,141.5,141.66,2375.0,126.7937,126.8295,126.579,126.7222,2375.0
2023-02-01 12:20:00,141.62,142.09,141.62,142.09,1505.0,126.6864,127.1068,126.6864,127.1068,1505.0
2023-02-01 12:30:00,142.18,142.18,142.02,142.04,516.0,127.1873,127.1873,127.0442,127.0621,516.0
2023-02-01 12:40:00,141.92,142.15,141.53,141.62,1861.0,126.9548,127.1605,126.6059,126.6864,1861.0
2023-02-01 12:50:00,141.48,141.94,141.37,141.9,1824.0,126.5612,126.9726,126.4628,126.9369,1824.0
2023-02-01 13:00:00,141.79,142.18,141.79,142.18,918.0,126.8385,127.1873,126.8385,127.1873,918.0
2023-02-01 13:10:00,142.0,142.16,141.85,142.16,1100.0,127.0263,127.1694,126.8921,127.1694,1100.0
2023-02-01 13:20:00,142.12,142.14,141.98,141.98,700.0,127.1337,127.1516,127.0084,127.0084,700.0
2023-02-01 13:30:00,142.45,142.45,142.45,142.45,500.0,127.4289,127.4289,127.4289,127.4289,500.0
2023-02-01 13:40:00,142.04,142.16,141.78,142.16,900.0,127.0621,127.1694,126.8295,127.1694,900.0
2023-02-01 13:50:00,142.18,142.18,141.89,141.93,2899.0,127.1873,127.1873,126.9279,126.9637,2899.0
2023-02-01 14:00:00,141.63,141.91,141.28,141.89,4296.0,126.6953,126.9458,126.3822,126.9279,4296.0
2023-02-01 14:10:00,141.95,142.1,141.15,141.15,2100.0,126.9816,127.1158,126.2659,126.2659,2100.0
2023-02-01 14:20:00,141.1,141.87,141.0,141.78,2000.0,126.2212,126.91,126.1318,126.8295,2000.0
2023-02-01 14:30:00,141.96,142.37,141.09,142.37,7174.0,126.9905,127.3573,126.2123,127.3573,7174.0
2023-02-01 14:40:00,142.5,143.29,142.21,143.01,3161.0,127.4736,128.1803,127.2142,127.9298,3161.0
2023-02-01 14:50:00,143.17,143.42,142.97,142.97,3054.0,128.0729,128.2966,127.894,127.894,3054.0
2023-02-01 15:00:00,143.27,143.65,142.98,143.65,3700.0,128.1624,128.5023,127.903,128.5023,3700.0
2023-02-01 15:10:00,143.51,143.57,142.88,143.46,1400.0,128.3771,128.4308,127.8135,128.3324,1400.0
2023-02-01 15:20:00,143.34,143.5,143.04,143.5,2200.0,128.225,128.3681,127.9567,128.3681,2200.0
2023-02-01 15:30:00,143.66,144.34,143.43,144.31,4828.0,128.5113,129.1196,128.3055,129.0927,4828.0
2023-02-01 15:40:00,144.41,144.81,143.89,143.89,4551.0,129.1822,129.54,128.717,128.717,4551.0
2023-02-01 15:50:00,143.55,143.55,142.89,143.25,7458.0,128.4129,128.4129,127.8225,128.1445,7458.0
2023-02-02 09:30:00,142.97,142.97,141.77,141.93,1517.0,127.894,127.894,126.8206,126.9637,1517.0
2023-02-02 09:40:00,141.38,141.88,141.25,141.54,1637.0,126.4717,126.919,126.3554,126.6148,1637.0
2023-02-02 09:50:00,141.5,141.5,140.0,140.48,6499.0,126.579,126.579,125.2372,125.6666,6499.0
2023-02-02 10:00:00,140.66,141.27,140.39,141.17,1607.0,125.8276,126.3733,125.5861,126.2838,1607.0
2023-02-02 10:10:00,141.43,141.45,141.11,141.11,1066.0,126.5164,126.5343,126.2302,126.2302,1066.0
2023-02-02 10:20:00,141.45,141.5,141.14,141.37,1739.0,126.5343,126.579,126.257,126.4628,1739.0
2023-02-02 10:30:00,141.4,142.18,141.17,142.18,1000.0,126.4896,127.1873,126.2838,127.1873,1000.0
2023-02-02 10:40:00,142.28,142.37,142.03,142.03,800.0,127.2768,127.3573,127.0532,127.0532,800.0
2023-02-02 10:50:00,142.36,142.76,142.36,142.75,1000.0,127.3484,127.7062,127.3484,127.6972,1000.0
2023-02-02 11:00:00,142.67,142.67,142.36,142.36,801.0,127.6257,127.6257,127.3484,127.3484,801.0
2023-02-02 11:10:00,142.42,142.44,141.95,142.0,1743.0,127.402,127.4199,126.9816,127.0263,1743.0
2023-02-02 11:20:00,141.77,142.07,141.36,141.36,2410.0,126.8206,127.0889,126.4538,126.4538,2410.0
2023-02-02 11:30:00,141.35,141.38,140.99,141.38,3973.0,126.4449,126.4717,126.1228,126.4717,3973.0
2023-02-02 11:40:00,141.43,141.57,141.28,141.35,1150.0,126.5164,126.6417,126.3822,126.4449,1150.0
2023-02-02 11:50:00,141.18,141.19,140.54,140.58,1374.0,126.2928,126.3017,125.7203,125.7561,1374.0
2023-02-02 12:00:00,140.5,140.66,140.43,140.43,2300.0,125.6845,125.8276,125.6219,125.6219,2300.0
2023-02-02 12:10:00,140.53,141.05,140.53,140.92,1200.0,125.7113,126.1765,125.7113,126.0602,1200.0
2023-02-02 12:20:00,140.86,141.07,140.69,141.04,800.0,126.0065,126.1944,125.8545,126.1675,800.0
2023-02-02 12:30:00,140.98,141.04,140.95,140.95,600.0,126.1139,126.1675,126.087,126.087,600.0
2023-02-02 12:40:00,140.84,140.84,140.32,140.36,1100.0,125.9886,125.9886,125.5235,125.5593,1100.0
2023-02-02 12:50:00,140.38,140.38,140.22,140.36,400.0,125.5771,125.5771,125.434,125.5593,400.0
2023-02-02 13:00:00,140.64,140.66,140.5,140.5,600.0,125.8097,125.8276,125.6845,125.6845,600.0
2023-02-02 13:10:00,140.45,140.45,139.98,139.98,1200.0,125.6398,125.6398,125.2193,125.2193,1200.0
2023-02-02 13:20:00,140.15,140.15,139.87,139.97,1314.0,125.3714,125.3714,125.1209,125.2104,1314.0
2023-02-02 13:30:00,139.92,140.24,139.87,140.24,1200.0,125.1657,125.4519,125.1209,125.4519,1200.0
2023-02-02 13:40:00,140.15,140.32,139.89,139.96,1900.0,125.3714,125.5235,125.1388,125.2014,1900.0
2023-02-02 13:50:00,140.01,140.01,139.8,139.8,600.0,125.2462,125.2462,125.0583,125.0583,600.0
2023-02-02 14:00:00,139.98,140.11,139.57,139.57,2546.0,125.2193,125.3356,124.8526,124.8526,2546.0
2023-02-02 14:10:00,139.53,139.53,139.0,139.27,2600.0,124.8168,124.8168,124.3427,124.5842,2600.0
2023-02-02 14:20:00,139.13,139.13,138.15,138.2,2044.0,124.459,124.459,123.5823,123.627,2044.0
2023-02-02 14:30:00,138.35,138.35,138.02,138.26,1500.0,123.7612,123.7612,123.466,123.6807,1500.0
2023-02-02 14:40:00,138.23,138.29,138.0,138.27,1746.0,123.6539,123.7075,123.4481,123.6896,1746.0
2023-02-02 14:50:00,138.29,138.29,137.7,137.7,2300.0,123.7075,123.7075,123.1797,123.1797,2300.0
2023-02-02 15:00:00,137.68,137.93,137.33,137.39,3917.0,123.1619,123.3855,122.8488,122.9024,3917.0
2023-02-02 15:10:00,137.47,137.51,137.21,137.42,4407.0,122.974,123.0098,122.7414,122.9293,4407.0
2023-02-02 15:20:00,137.46,137.5,137.04,137.18,7317.0,122.9651,123.0008,122.5893,122.7146,7317.0
2023-02-02 15:30:00,137.34,138.07,137.29,137.78,8866.0,122.8577,123.5107,122.813,123.2513,8866.0
2023-02-02 15:40:00,137.73,137.76,137.38,137.45,5117.0,123.2066,123.2334,122.8935,122.9561,5117.0
2023-02-02 15:50:00,137.47,137.77,137.14,137.34,19565.0,122.974,123.2424,122.6788,122.8577,19565.0
2023-02-03 09:30:00,138.97,140.0,138.59,140.0,21497.0,124.3158,125.2372,123.9759,125.2372,21497.0
2023-02-03 09:40:00,140.0,140.35,139.91,139.91,1981.0,125.2372,125.5503,125.1567,125.1567,1981.0
2023-02-03 09:50:00,139.33,139.97,139.33,139.6,2697.0,124.6379,125.2104,124.6379,124.8794,2697.0
2023-02-03 10:00:00,139.73,140.48,139.73,139.9,2990.0,124.9957,125.6666,124.9957,125.1478,2990.0
2023-02-03 10:10:00,139.95,140.7,139.86,140.33,2625.0,125.1925,125.8634,125.112,125.5324,2625.0
2023-02-03 10:20:00,140.57,140.87,140.55,140.58,1400.0,125.7471,126.0155,125.7292,125.7561,1400.0
2023-02-03 10:30:00,140.54,141.19,140.54,141.16,800.0,125.7203,126.3017,125.7203,126.2749,800.0
2023-02-03 10:40:00,140.75,140.98,140.5,140.5,2159.0,125.9081,126.1139,125.6845,125.6845,2159.0
2023-02-03 10:50:00,140.38,140.82,140.34,140.6,2800.0,125.5771,125.9707,125.5414,125.7739,2800.0
2023-02-03 11:00:00,140.3,140.5,139.88,140.13,1605.0,125.5056,125.6845,125.1299,125.3535,1605.0
2023-02-03 11:10:00,139.99,140.3,139.76,139.76,1393.0,125.2283,125.5056,125.0225,125.0225,1393.0
2023-02-03 11:20:00,139.8,139.88,139.42,139.42,1000.0,125.0583,125.1299,124.7184,124.7184,1000.0
2023-02-03 11:30:00,138.89,139.09,138.4,138.4,500.0,124.2443,124.4232,123.8059,123.8059,500.0
2023-02-03 11:40:00,138.47,138.63,138.44,138.44,900.0,123.8686,124.0117,123.8417,123.8417,900.0
2023-02-03 11:50:00,138.34,138.8,138.34,138.48,1200.0,123.7523,124.1638,123.7523,123.8775,1200.0
2023-02-03 12:00:00,138.2,138.2,138.0,138.2,1150.0,123.627,123.627,123.4481,123.627,1150.0
2023-02-03 12:10:00,138.03,138.18,137.96,138.18,400.0,123.4749,123.6091,123.4123,123.6091,400.0
2023-02-03 12:20:00,138.47,139.14,138.47,139.14,1000.0,123.8686,124.4679,123.8686,124.4679,1000.0
2023-02-03 12:30:00,139.13,139.6,139.13,139.46,1500.0,124.459,124.8794,124.459,124.7542,1500.0
2023-02-03 12:40:00,139.35,139.35,139.25,139.31,900.0,124.6558,124.6558,124.5663,124.62,900.0
2023-02-03 12:50:00,138.96,138.98,138.63,138.64,800.0,124.3069,124.3248,124.0117,124.0206,800.0
2023-02-03 13:00:00,138.45,138.45,138.23,138.23,400.0,123.8507,123.8507,123.6539,123.6539,400.0
2023-02-03 13:10:00,137.93,137.97,137.88,137.97,300.0,123.3855,123.4213,123.3408,123.4213,300.0
2023-02-03 13:20:00,138.0,138.2,138.0,138.17,600.0,123.4481,123.627,123.4481,123.6002,600.0
2023-02-03 13:30:00,138.04,138.3,138.04,138.3,1200.0,123.4839,123.7165,123.4839,123.7165,1200.0
2023-02-03 13:40:00,138.45,138.45,138.27,138.27,800.0,123.8507,123.8507,123.6896,123.6896,800.0
2023-02-03 13:50:00,138.41,138.49,138.3,138.46,1400.0,123.8149,123.8864,123.7165,123.8596,1400.0
2023-02-03 14:00:00,138.53,138.53,138.34,138.45,750.0,123.9222,123.9222,123.7523,123.8507,750.0
2023-02-03 14:10:00,138.32,138.47,138.13,138.32,1842.0,123.7344,123.8686,123.5644,123.7344,1842.0
2023-02-03 14:20:00,138.41,138.55,138.39,138.53,400.0,123.8149,123.9401,123.797,123.9222,400.0
2023-02-03 14:30:00,138.59,138.77,138.59,138.77,400.0,123.9759,124.1369,123.9759,124.1369,400.0
2023-02-03 14:40:00,138.9,138.9,138.74,138.74,1000.0,124.2532,124.2532,124.1101,124.1101,1000.0
2023-02-03 14:50:00,138.67,138.84,138.61,138.61,900.0,124.0475,124.1995,123.9938,123.9938,900.0
2023-02-03 15:00:00,138.34,138.64,138.34,138.64,300.0,123.7523,124.0206,123.7523,124.0206,300.0
2023-02-03 15:10:00,138.5,138.63,138.5,138.63,301.0,123.8954,124.0117,123.8954,124.0117,301.0
2023-02-03 15:20:00,138.59,138.71,138.48,138.66,600.0,123.9759,124.0832,123.8775,124.0385,600.0
2023-02-03 15:30:00,138.54,138.67,138.45,138.5,1200.0,123.9312,124.0475,123.8507,123.8954,1200.0
2023-02-03 15:40:00,138.49,138.62,138.27,138.3,1700.0,123.8864,124.0027,123.6896,123.7165,1700.0
2023-02-03 15:50:00,138.24,138.5,138.09,138.43,4600.0,123.6628,123.8954,123.5286,123.8328,4600.0
2023-02-06 09:30:00,137.93,139.94,137.93,138.03,3947.0,123.3855,125.1835,123.3855,123.4749,3947.0
2023-02-06 09:40:00,138.27,138.27,137.17,137.17,1670.0,123.6896,123.6896,122.7056,122.7056,1670.0
2023-02-06 09:50:00,137.0,137.16,136.73,136.98,2887.0,122.5536,122.6967,122.312,122.5357,2887.0
2023-02-06 10:00:00,136.63,136.87,136.21,136.73,2700.0,122.2226,122.4373,121.8469,122.312,2700.0
2023-02-06 10:10:00,136.77,136.77,135.6,135.61,1320.0,122.3478,122.3478,121.3012,121.3101,1320.0
2023-02-06 10:20:00,135.67,135.87,135.62,135.74,1500.0,121.3638,121.5427,121.3191,121.4264,1500.0
2023-02-06 10:30:00,135.69,135.79,135.1,135.1,1314.0,121.3817,121.4712,120.8539,120.8539,1314.0
2023-02-06 10:40:00,135.43,135.57,135.36,135.48,500.0,121.1491,121.2744,121.0865,121.1938,500.0
2023-02-06 10:50:00,135.47,135.83,135.41,135.64,700.0,121.1849,121.5069,121.1312,121.337,700.0
2023-02-06 11:00:00,135.5,136.15,135.45,136.11,916.0,121.2117,121.7932,121.167,121.7574,916.0
2023-02-06 11:10:00,135.94,136.44,135.94,136.44,1250.0,121.6053,122.0526,121.6053,122.0526,1250.0
2023-02-06 11:20:00,136.6,136.72,136.35,136.35,1500.0,122.1957,122.3031,121.9721,121.9721,1500.0
2023-02-06 11:30:00,136.5,136.62,136.2,136.32,1000.0,122.1063,122.2136,121.8379,121.9453,1000.0
2023-02-06 11:40:00,136.49,136.53,136.4,136.4,1033.0,122.0973,122.1331,122.0168,122.0168,1033.0
2023-02-06 11:50:00,136.62,136.75,136.48,136.72,1100.0,122.2136,122.3299,122.0884,122.3031,1100.0
2023-02-06 12:00:00,136.29,136.7,136.23,136.56,711.0,121.9184,122.2852,121.8648,122.16,711.0
2023-02-06 12:10:00,136.69,136.77,136.67,136.67,500.0,122.2762,122.3478,122.2584,122.2584,500.0
2023-02-06 12:20:00,136.85,136.89,136.48,136.48,800.0,122.4194,122.4552,122.0884,122.0884,800.0
2023-02-06 12:30:00,136.48,136.48,136.48,136.48,0.0,122.0884,122.0884,122.0884,122.0884,0.0
2023-02-06 12:40:00,136.73,136.73,136.44,136.44,600.0,122.312,122.312,122.0526,122.0526,600.0
2023-02-06 12:50:00,136.32,136.32,136.21,136.25,500.0,121.9453,121.9453,121.8469,121.8826,500.0
2023-02-06 13:00:00,136.22,136.35,136.22,136.34,400.0,121.8558,121.9721,121.8558,121.9632,400.0
2023-02-06 13:10:00,136.5,136.5,136.25,136.4,700.0,122.1063,122.1063,121.8826,122.0168,700.0
2023-02-06 13:20:00,136.72,136.72,136.57,136.57,300.0,122.3031,122.3031,122.1689,122.1689,300.0
2023-02-06 13:30:00,136.66,136.66,136.5,136.5,1000.0,122.2494,122.2494,122.1063,122.1063,1000.0
2023-02-06 13:40:00,136.63,136.63,136.16,136.16,900.0,122.2226,122.2226,121.8021,121.8021,900.0
2023-02-06 13:50:00,136.12,136.52,136.12,136.52,472.0,121.7664,122.1242,121.7664,122.1242,472.0
2023-02-06 14:00:00,136.45,136.45,136.34,136.35,400.0,122.0616,122.0616,121.9632,121.9721,400.0
2023-02-06 14:10:00,136.36,136.56,136.36,136.52,600.0,121.981,122.16,121.981,122.1242,600.0
2023-02-06 14:20:00,136.44,136.58,136.44,136.58,200.0,122.0526,122.1778,122.0526,122.1778,200.0
2023-02-06 14:30:00,136.42,136.42,136.42,136.42,100.0,122.0347,122.0347,122.0347,122.0347,100.0
2023-02-06 14:40:00,136.36,136.44,136.3,136.44,600.0,121.981,122.0526,121.9274,122.0526,600.0
2023-02-06 14:50:00,136.49,136.6,136.41,136.6,1030.0,122.0973,122.1957,122.0258,122.1957,1030.0
2023-02-06 15:00:00,136.23,136.28,136.2,136.23,500.0,121.8648,121.9095,121.8379,121.8648,500.0
2023-02-06 15:10:00,136.35,136.42,136.03,136.41,1111.0,121.9721,122.0347,121.6858,122.0258,1111.0
2023-02-06 15:20:00,136.42,136.42,136.07,136.12,1300.0,122.0347,122.0347,121.7216,121.7664,1300.0
2023-02-06 15:30:00,136.07,136.47,136.07,136.47,1200.0,121.7216,122.0794,121.7216,122.0794,1200.0
2023-02-06 15:40:00,136.58,136.81,136.53,136.6,2106.0,122.1778,122.3836,122.1331,122.1957,2106.0
2023-02-06 15:50:00,136.82,137.16,136.77,137.16,6184.0,122.3925,122.6967,122.3478,122.6967,6184.0
2023-02-07 09:30:00,138.52,138.54,137.28,137.42,600.0,123.9133,123.9312,122.804,122.9293,600.0
2023-02-07 09:40:00,137.17,137.2,136.76,136.76,1600.0,122.7056,122.7325,122.3389,122.3389,1600.0
2023-02-07 09:50:00,137.63,137.87,137.54,137.64,900.0,123.1171,123.3318,123.0366,123.1261,900.0
2023-02-07 10:00:00,137.61,137.84,137.48,137.51,1564.0,123.0992,123.305,122.9829,123.0098,1564.0
2023-02-07 10:10:00,137.5,137.76,137.16,137.27,2936.0,123.0008,123.2334,122.6967,122.7951,2936.0
2023-02-07 10:20:00,137.31,137.56,137.28,137.39,1701.0,122.8309,123.0545,122.804,122.9024,1701.0
2023-02-07 10:30:00,137.31,137.67,137.2,137.67,2590.0,122.8309,123.1529,122.7325,123.1529,2590.0
2023-02-07 10:40:00,137.59,138.09,137.53,138.02,2100.0,123.0813,123.5286,123.0277,123.466,2100.0
2023-02-07 10:50:00,138.07,138.27,138.06,138.08,2279.0,123.5107,123.6896,123.5018,123.5197,2279.0
2023-02-07 11:00:00,138.1,139.02,138.1,138.9,3300.0,123.5376,124.3606,123.5376,124.2532,3300.0
2023-02-07 11:10:00,139.05,139.08,138.89,138.89,1137.0,124.3874,124.4142,124.2443,124.2443,1137.0
2023-02-07 11:20:00,138.85,139.11,138.82,139.11,729.0,124.2085,124.4411,124.1816,124.4411,729.0
2023-02-07 11:30:00,139.09,139.36,139.09,139.36,900.0,124.4232,124.6647,124.4232,124.6647,900.0
2023-02-07 11:40:00,139.29,139.62,139.29,139.62,700.0,124.6021,124.8973,124.6021,124.8973,700.0
2023-02-07 11:50:00,139.72,139.77,139.58,139.77,1962.0,124.9867,125.0315,124.8615,125.0315,1962.0
2023-02-07 12:00:00,140.0,140.03,139.81,139.81,1664.0,125.2372,125.2641,125.0673,125.0673,1664.0
2023-02-07 12:10:00,139.8,140.07,139.78,140.02,1100.0,125.0583,125.2998,125.0404,125.2551,1100.0
2023-02-07 12:20:00,140.0,140.0,139.68,139.73,1864.0,125.2372,125.2372,124.951,124.9957,1864.0
2023-02-07 12:30:00,139.77,139.77,139.41,139.71,1000.0,125.0315,125.0315,124.7094,124.9778,1000.0
2023-02-07 12:40:00,140.35,141.13,140.23,141.13,600.0,125.5503,126.2481,125.443,126.2481,600.0
2023-02-07 12:50:00,141.17,141.6,140.91,141.6,1643.0,126.2838,126.6685,126.0513,126.6685,1643.0
2023-02-07 13:00:00,141.62,141.62,141.09,141.15,1618.0,126.6864,126.6864,126.2123,126.2659,1618.0
2023-02-07 13:10:00,141.5,141.51,140.62,140.83,2200.0,126.579,126.588,125.7918,125.9797,2200.0
2023-02-07 13:20:00,140.48,140.48,139.93,139.93,1000.0,125.6666,125.6666,125.1746,125.1746,1000.0
2023-02-07 13:30:00,139.45,139.91,139.33,139.9,1912.0,124.7452,125.1567,124.6379,125.1478,1912.0
2023-02-07 13:40:00,139.88,139.98,139.37,139.37,1424.0,125.1299,125.2193,124.6736,124.6736,1424.0
2023-02-07 13:50:00,139.65,139.87,139.55,139.55,1125.0,124.9241,125.1209,124.8347,124.8347,1125.0
2023-02-07 14:00:00,139.86,140.54,139.86,140.47,800.0,125.112,125.7203,125.112,125.6577,800.0
2023-02-07 14:10:00,140.58,140.58,140.55,140.55,300.0,125.7561,125.7561,125.7292,125.7292,300.0
2023-02-07 14:20:00,140.49,140.81,140.26,140.81,500.0,125.6755,125.9618,125.4698,125.9618,500.0
2023-02-07 14:30:00,140.87,141.27,140.83,141.09,1228.0,126.0155,126.3733,125.9797,126.2123,1228.0
2023-02-07 14:40:00,141.08,141.65,141.08,141.62,3766.0,126.2033,126.7132,126.2033,126.6864,3766.0
2023-02-07 14:50:00,141.7,142.05,141.7,141.93,3317.0,126.758,127.071,126.758,126.9637,3317.0
2023-02-07 15:00:00,142.17,142.25,141.84,141.91,2973.0,127.1784,127.25,126.8832,126.9458,2973.0
2023-02-07 15:10:00,142.03,142.12,141.93,141.99,2979.0,127.0532,127.1337,126.9637,127.0174,2979.0
2023-02-07 15:20:00,141.94,142.51,141.89,142.49,4186.0,126.9726,127.4825,126.9279,127.4646,4186.0
2023-02-07 15:30:00,142.43,142.7,142.33,142.7,2815.0,127.411,127.6525,127.3215,127.6525,2815.0
2023-02-07 15:40:00,142.75,143.21,142.63,143.15,6150.0,127.6972,128.1087,127.5899,128.0551,6150.0
2023-02-07 15:50:00,143.21,143.62,143.11,143.53,8613.0,128.1087,128.4755,128.0193,128.395,8613.0
2023-02-08 09:30:00,144.58,144.58,143.46,144.58,2495.0,129.3343,129.3343,128.3324,129.3343,2495.0
2023-02-08 09:40:00,144.56,145.1,144.24,144.41,6010.0,129.3164,129.7994,129.0301,129.1822,6010.0
2023-02-08 09:50:00,144.28,144.52,143.84,144.25,2374.0,129.0659,129.2806,128.6723,129.0391,2374.0
2023-02-08 10:00:00,144.43,144.47,143.81,144.27,2400.0,129.2001,129.2359,128.6455,129.0569,2400.0
2023-02-08 10:10:00,144.22,144.22,143.72,143.85,700.0,129.0122,129.0122,128.5649,128.6812,700.0
2023-02-08 10:20:00,143.82,143.88,143.71,143.81,1300.0,128.6544,128.7081,128.556,128.6455,1300.0
2023-02-08 10:30:00,143.72,143.72,143.0,143.59,2850.0,128.5649,128.5649,127.9209,128.4487,2850.0
2023-02-08 10:40:00,143.27,143.27,142.71,142.93,1758.0,128.1624,128.1624,127.6614,127.8583,1758.0
2023-02-08 10:50:00,142.99,143.51,142.91,143.42,1100.0,127.9119,128.3771,127.8404,128.2966,1100.0
2023-02-08 11:00:00,143.26,143.55,143.26,143.5,609.0,128.1535,128.4129,128.1535,128.3681,609.0
2023-02-08 11:10:00,143.36,143.47,143.25,143.47,700.0,128.2429,128.3413,128.1445,128.3413,700.0
2023-02-08 11:20:00,143.52,143.52,142.98,142.99,1210.0,128.386,128.386,127.903,127.9119,1210.0
2023-02-08 11:30:00,142.81,143.04,142.81,142.85,1300.0,127.7509,127.9567,127.7509,127.7867,1300.0
2023-02-08 11:40:00,142.79,143.15,142.53,143.05,1813.0,127.733,128.0551,127.5004,127.9656,1813.0
2023-02-08 11:50:00,143.14,143.33,143.14,143.31,1774.0,128.0461,128.2161,128.0461,128.1982,1774.0
2023-02-08 12:00:00,143.27,143.27,142.94,142.95,700.0,128.1624,128.1624,127.8672,127.8761,700.0
2023-02-08 12:10:00,143.23,143.5,143.18,143.5,1194.0,128.1266,128.3681,128.0819,128.3681,1194.0
2023-02-08 12:20:00,143.49,143.71,143.49,143.69,700.0,128.3592,128.556,128.3592,128.5381,700.0
2023-02-08 12:30:00,143.85,143.96,143.57,143.57,5550.0,128.6812,128.7796,128.4308,128.4308,5550.0
2023-02-08 12:40:00,143.26,143.84,143.26,143.84,1200.0,128.1535,128.6723,128.1535,128.6723,1200.0
2023-02-08 12:50:00,143.85,144.33,143.85,144.33,3720.0,128.6812,129.1106,128.6812,129.1106,3720.0
2023-02-08 13:00:00,144.39,144.55,144.22,144.54,2963.0,129.1643,129.3074,129.0122,129.2985,2963.0
2023-02-08 13:10:00,144.47,144.58,144.47,144.58,700.0,129.2359,129.3343,129.2359,129.3343,700.0
2023-02-08 13:20:00,144.47,144.77,144.39,144.66,1567.0,129.2359,129.5042,129.1643,129.4058,1567.0
2023-02-08 13:30:00,144.35,144.47,144.29,144.44,500.0,129.1285,129.2359,129.0748,129.209,500.0
2023-02-08 13:40:00,144.25,144.37,144.06,144.06,1000.0,129.0391,129.1464,128.8691,128.8691,1000.0
2023-02-08 13:50:00,144.0,144.07,143.68,143.68,800.0,128.8154,128.878,128.5292,128.5292,800.0
2023-02-08 14:00:00,143.74,143.8,143.57,143.57,1600.0,128.5828,128.6365,128.4308,128.4308,1600.0
2023-02-08 14:10:00,143.54,144.15,143.5,143.99,2087.0,128.4039,128.9496,128.3681,128.8065,2087.0
2023-02-08 14:20:00,143.93,144.09,143.9,144.09,500.0,128.7528,128.8959,128.726,128.8959,500.0
2023-02-08 14:30:00,144.2,144.31,144.19,144.24,1179.0,128.9943,129.0927,128.9854,129.0301,1179.0
2023-02-08 14:40:00,144.28,144.29,144.13,144.25,2500.0,129.0659,129.0748,128.9317,129.0391,2500.0
2023-02-08 14:50:00,144.24,144.26,143.97,144.18,1902.0,129.0301,129.048,128.7886,128.9764,1902.0
2023-02-08 15:00:00,144.23,144.23,143.72,143.83,1700.0,129.0212,129.0212,128.5649,128.6633,1700.0
2023-02-08 15:10:00,143.65,143.9,143.61,143.75,3230.0,128.5023,128.726,128.4665,128.5918,3230.0
2023-02-08 15:20:00,143.77,144.07,143.77,144.07,2300.0,128.6097,128.878,128.6097,128.878,2300.0
2023-02-08 15:30:00,144.12,144.59,144.12,144.59,2258.0,128.9228,129.3432,128.9228,129.3432,2258.0
2023-02-08 15:40:00,144.58,144.58,144.17,144.17,2806.0,129.3343,129.3343,128.9675,128.9675,2806.0
2023-02-08 15:50:00,144.2,144.39,144.06,144.31,5689.0,128.9943,129.1643,128.8691,129.0927,5689.0
2023-02-09 09:30:00,143.99,143.99,143.97,143.97,200.0,128.8065,128.8065,128.7886,128.7886,200.0
2023-02-09 09:40:00,144.46,144.46,144.35,144.35,200.0,129.2269,129.2269,129.1285,129.1285,200.0
2023-02-09 09:50:00,144.12,144.12,143.0,143.0,2614.0,128.9228,128.9228,127.9209,127.9209,2614.0
2023-02-09 10:00:00,143.21,143.36,143.15,143.36,900.0,128.1087,128.2429,128.0551,128.2429,900.0
2023-02-09 10:10:00,143.3,143.43,142.7,142.79,5100.0,128.1892,128.3055,127.6525,127.733,5100.0
2023-02-09 10:20:00,143.0,143.31,142.86,142.92,800.0,127.9209,128.1982,127.7956,127.8493,800.0
2023-02-09 10:30:00,143.2,143.53,143.03,143.13,1165.0,128.0998,128.395,127.9477,128.0372,1165.0
2023-02-09 10:40:00,143.13,143.13,143.13,143.13,0.0,128.0372,128.0372,128.0372,128.0372,0.0
2023-02-09 10:50:00,142.61,143.11,142.61,142.77,600.0,127.572,128.0193,127.572,127.7151,600.0
2023-02-09 11:00:00,142.79,142.79,142.24,142.59,600.0,127.733,127.733,127.241,127.5541,600.0
2023-02-09 11:10:00,142.65,142.65,142.48,142.49,2700.0,127.6078,127.6078,127.4557,127.4646,2700.0
2023-02-09 11:20:00,142.66,143.0,142.66,142.97,900.0,127.6167,127.9209,127.6167,127.894,900.0
2023-02-09 11:30:00,142.9,142.9,142.67,142.8,1551.0,127.8314,127.8314,127.6257,127.742,1551.0
2023-02-09 11:40:00,142.91,142.97,142.84,142.84,608.0,127.8404,127.894,127.7777,127.7777,608.0
2023-02-09 11:50:00,142.69,142.79,142.51,142.51,800.0,127.6436,127.733,127.4825,127.4825,800.0
2023-02-09 12:00:00,142.43,142.91,142.43,142.91,3772.0,127.411,127.8404,127.411,127.8404,3772.0
2023-02-09 12:10:00,143.04,143.04,142.82,142.82,300.0,127.9567,127.9567,127.7599,127.7599,300.0
2023-02-09 12:20:00,142.94,143.04,142.84,142.84,1100.0,127.8672,127.9567,127.7777,127.7777,1100.0
2023-02-09 12:30:00,142.76,142.76,142.27,142.37,1184.0,127.7062,127.7062,127.2678,127.3573,1184.0
2023-02-09 12:40:00,142.28,142.49,141.99,141.99,700.0,127.2768,127.4646,127.0174,127.0174,700.0
2023-02-09 12:50:00,142.29,142.3,142.18,142.25,700.0,127.2857,127.2947,127.1873,127.25,700.0
2023-02-09 13:00:00,142.24,142.44,142.13,142.43,1200.0,127.241,127.4199,127.1426,127.411,1200.0
2023-02-09 13:10:00,142.52,142.6,142.34,142.6,1664.0,127.4915,127.563,127.3305,127.563,1664.0
2023-02-09 13:20:00,142.38,142.49,142.38,142.39,300.0,127.3662,127.4646,127.3662,127.3752,300.0
2023-02-09 13:30:00,142.53,142.56,142.24,142.24,900.0,127.5004,127.5273,127.241,127.241,900.0
2023-02-09 13:40:00,142.16,142.29,142.1,142.17,600.0,127.1694,127.2857,127.1158,127.1784,600.0
2023-02-09 13:50:00,142.41,142.44,142.36,142.36,600.0,127.3931,127.4199,127.3484,127.3484,600.0
2023-02-09 14:00:00,142.45,142.5,142.42,142.48,700.0,127.4289,127.4736,127.402,127.4557,700.0
2023-02-09 14:10:00,142.26,142.26,141.99,141.99,700.0,127.2589,127.2589,127.0174,127.0174,700.0
2023-02-09 14:20:00,141.96,142.06,141.94,142.0,3819.0,126.9905,127.08,126.9726,127.0263,3819.0
2023-02-09 14:30:00,142.06,142.08,141.82,141.87,824.0,127.08,127.0979,126.8653,126.91,824.0
2023-02-09 14:40:00,141.85,142.01,141.78,142.01,700.0,126.8921,127.0353,126.8295,127.0353,700.0
2023-02-09 14:50:00,141.8,142.02,141.8,141.87,1606.0,126.8474,127.0442,126.8474,126.91,1606.0
2023-02-09 15:00:00,141.7,141.81,141.67,141.81,700.0,126.758,126.8564,126.7311,126.8564,700.0
2023-02-09 15:10:00,141.79,142.09,141.79,142.05,1838.0,126.8385,127.1068,126.8385,127.071,1838.0
2023-02-09 15:20:00,142.17,142.57,142.17,142.57,3324.0,127.1784,127.5362,127.1784,127.5362,3324.0
2023-02-09 15:30:00,142.42,142.42,141.84,141.93,1600.0,127.402,127.402,126.8832,126.9637,1600.0
2023-02-09 15:40:00,141.7,141.97,141.7,141.79,900.0,126.758,126.9995,126.758,126.8385,900.0
2023-02-09 15:50:00,141.72,142.01,141.32,141.32,5218.0,126.7758,127.0353,126.418,126.418,5218.0
2023-02-10 09:30:00,143.87,144.72,143.87,144.64,6448.0,128.6991,129.4595,128.6991,129.3879,6448.0
2023-02-10 09:40:00,144.37,145.34,144.05,145.21,6188.0,129.1464,130.0141,128.8601,129.8978,6188.0
2023-02-10 09:50:00,145.25,145.55,144.94,145.55,2291.0,129.9336,130.202,129.6563,130.202,2291.0
2023-02-10 10:00:00,145.61,146.0,144.88,145.45,5281.0,130.2556,130.6045,129.6026,130.1125,5281.0
2023-02-10 10:10:00,145.43,145.89,145.43,145.81,1981.0,130.0946,130.5061,130.0946,130.4346,1981.0
2023-02-10 10:20:00,145.88,146.31,145.87,146.31,4505.0,130.4972,130.8818,130.4882,130.8818,4505.0
2023-02-10 10:30:00,146.39,146.75,146.18,146.62,2100.0,130.9534,131.2754,130.7655,131.1591,2100.0
2023-02-10 10:40:00,146.8,146.86,146.66,146.66,500.0,131.3202,131.3738,131.1949,131.1949,500.0
2023-02-10 10:50:00,146.1,146.49,146.1,146.37,400.0,130.694,131.0429,130.694,130.9355,400.0
2023-02-10 11:00:00,146.45,146.45,146.19,146.39,800.0,131.0071,131.0071,130.7745,130.9534,800.0
2023-02-10 11:10:00,146.39,146.39,146.39,146.39,0.0,130.9534,130.9534,130.9534,130.9534,0.0
2023-02-10 11:20:00,146.21,146.21,145.66,145.66,1028.0,130.7924,130.7924,130.3004,130.3004,1028.0
2023-02-10 11:30:00,146.01,146.49,146.01,146.36,1400.0,130.6135,131.0429,130.6135,130.9266,1400.0
2023-02-10 11:40:00,146.18,146.52,146.18,146.29,1097.0,130.7655,131.0697,130.7655,130.8639,1097.0
2023-02-10 11:50:00,146.27,146.57,146.23,146.57,4492.0,130.8461,131.1144,130.8103,131.1144,4492.0
2023-02-10 12:00:00,146.76,147.15,146.75,147.15,3400.0,131.2844,131.6333,131.2754,131.6333,3400.0
2023-02-10 12:10:00,147.21,147.3,147.0,147.18,1920.0,131.6869,131.7674,131.4991,131.6601,1920.0
2023-02-10 12:20:00,147.21,147.23,147.1,147.23,699.0,131.6869,131.7048,131.5885,131.7048,699.0
2023-02-10 12:30:00,146.86,147.0,146.86,147.0,600.0,131.3738,131.4991,131.3738,131.4991,600.0
2023-02-10 12:40:00,146.78,146.8,146.31,146.31,1200.0,131.3023,131.3202,130.8818,130.8818,1200.0
2023-02-10 12:50:00,146.42,146.86,146.42,146.86,900.0,130.9802,131.3738,130.9802,131.3738,900.0
2023-02-10 13:00:00,147.0,147.07,146.96,147.0,500.0,131.4991,131.5617,131.4633,131.4991,500.0
2023-02-10 13:10:00,147.12,147.21,147.11,147.12,1300.0,131.6064,131.6869,131.5975,131.6064,1300.0
2023-02-10 13:20:00,147.24,147.56,147.22,147.56,1006.0,131.7138,132.0,131.6959,132.0,1006.0
2023-02-10 13:30:00,147.43,147.63,147.34,147.63,1968.0,131.8837,132.0626,131.8032,132.0626,1968.0
2023-02-10 13:40:00,147.49,147.49,147.49,147.49,100.0,131.9374,131.9374,131.9374,131.9374,100.0
2023-02-10 13:50:00,147.7,147.77,147.64,147.64,400.0,132.1253,132.1879,132.0716,132.0716,400.0
2023-02-10 14:00:00,147.84,148.16,147.75,148.08,1727.0,132.2505,132.5368,132.17,132.4652,1727.0
2023-02-10 14:10:00,148.07,148.07,147.87,147.87,600.0,132.4562,132.4562,132.2773,132.2773,600.0
2023-02-10 14:20:00,147.8,147.95,147.8,147.94,300.0,132.2147,132.3489,132.2147,132.34,300.0
2023-02-10 14:30:00,147.68,147.92,147.68,147.84,801.0,132.1074,132.3221,132.1074,132.2505,801.0
2023-02-10 14:40:00,147.94,148.28,147.93,148.28,600.0,132.34,132.6441,132.331,132.6441,600.0
2023-02-10 14:50:00,148.29,148.66,148.29,148.57,802.0,132.653,132.984,132.653,132.9035,802.0
2023-02-10 15:00:00,148.73,148.77,148.48,148.58,900.0,133.0466,133.0824,132.823,132.9125,900.0
2023-02-10 15:10:00,148.86,148.91,148.33,148.35,1100.0,133.1629,133.2077,132.6888,132.7067,1100.0
2023-02-10 15:20:00,148.2,148.43,148.2,148.43,500.0,132.5725,132.7783,132.5725,132.7783,500.0
2023-02-10 15:30:00,148.55,148.78,148.15,148.78,2007.0,132.8856,133.0914,132.5278,133.0914,2007.0
2023-02-10 15:40:00,148.76,148.76,148.48,148.66,908.0,133.0735,133.0735,132.823,132.984,908.0
2023-02-10 15:50:00,148.73,149.35,148.73,149.35,5492.0,133.0466,133.6013,133.0466,133.6013,5492.0
2023-02-13 09:30:00,147.9,148.57,147.26,148.57,2100.0,132.3042,132.9035,131.7317,132.9035,2100.0
2023-02-13 09:40:00,148.3,148.3,147.25,147.49,1240.0,132.662,132.662,131.7227,131.9374,1240.0
2023-02-13 09:50:00,147.74,148.41,147.74,148.41,1900.0,132.161,132.7604,132.161,132.7604,1900.0
2023-02-13 10:00:00,148.43,149.09,148.43,148.91,3706.0,132.7783,133.3687,132.7783,133.2077,3706.0
2023-02-13 10:10:00,148.79,148.79,148.33,148.33,750.0,133.1003,133.1003,132.6888,132.6888,750.0
2023-02-13 10:20:00,147.87,148.34,147.83,148.34,1100.0,132.2773,132.6978,132.2416,132.6978,1100.0
2023-02-13 10:30:00,148.2,149.24,148.2,149.13,3579.0,132.5725,133.5029,132.5725,133.4045,3579.0
2023-02-13 10:40:00,149.11,149.54,149.11,149.42,1700.0,133.3866,133.7712,133.3866,133.6639,1700.0
2023-02-13 10:50:00,149.47,149.49,149.29,149.42,3900.0,133.7086,133.7265,133.5476,133.6639,3900.0
2023-02-13 11:00:00,149.52,149.67,149.52,149.63,500.0,133.7533,133.8875,133.7533,133.8517,500.0
2023-02-13 11:10:00,149.52,149.78,149.43,149.49,1100.0,133.7533,133.9859,133.6728,133.7265,1100.0
2023-02-13 11:20:00,149.43,149.47,149.37,149.42,1200.0,133.6728,133.7086,133.6192,133.6639,1200.0
2023-02-13 11:30:00,149.56,149.56,149.08,149.08,2200.0,133.7891,133.7891,133.3597,133.3597,2200.0
2023-02-13 11:40:00,149.09,149.2,149.07,149.16,3124.0,133.3687,133.4671,133.3508,133.4313,3124.0
2023-02-13 11:50:00,149.1,149.31,149.04,149.24,1720.0,133.3776,133.5655,133.324,133.5029,1720.0
2023-02-13 12:00:00,149.24,149.4,149.16,149.17,823.0,133.5029,133.646,133.4313,133.4403,823.0
2023-02-13 12:10:00,149.29,149.53,149.29,149.53,639.0,133.5476,133.7623,133.5476,133.7623,639.0
2023-02-13 12:20:00,149.6,150.0,149.6,150.0,2089.0,133.8249,134.1827,133.8249,134.1827,2089.0
2023-02-13 12:30:00,150.04,150.28,149.84,150.26,3190.0,134.2185,134.4332,134.0396,134.4153,3190.0
2023-02-13 12:40:00,150.1,150.1,149.91,150.09,700.0,134.2722,134.2722,134.1022,134.2632,700.0
2023-02-13 12:50:00,150.08,150.32,150.08,150.1,2379.0,134.2543,134.469,134.2543,134.2722,2379.0
2023-02-13 13:00:00,150.09,150.13,149.75,149.91,1600.0,134.2632,134.299,133.9591,134.1022,1600.0
2023-02-13 13:10:00,149.86,150.06,149.86,150.06,300.0,134.0575,134.2364,134.0575,134.2364,300.0
2023-02-13 13:20:00,150.13,150.13,149.76,149.8,400.0,134.299,134.299,133.968,134.0038,400.0
2023-02-13 13:30:00,149.75,150.03,149.7,149.84,1300.0,133.9591,134.2096,133.9144,134.0396,1300.0
2023-02-13 13:40:00,150.13,150.36,150.04,150.23,1200.0,134.299,134.5048,134.2185,134.3885,1200.0
2023-02-13 13:50:00,149.98,150.03,149.83,150.01,663.0,134.1648,134.2096,134.0307,134.1917,663.0
2023-02-13 14:00:00,150.04,150.04,149.32,149.34,2238.0,134.2185,134.2185,133.5744,133.5923,2238.0
2023-02-13 14:10:00,149.44,149.49,149.35,149.44,3310.0,133.6818,133.7265,133.6013,133.6818,3310.0
2023-02-13 14:20:00,149.42,149.42,149.02,149.1,1407.0,133.6639,133.6639,133.3061,133.3776,1407.0
2023-02-13 14:30:00,149.4,149.44,149.3,149.42,800.0,133.646,133.6818,133.5565,133.6639,800.0
2023-02-13 14:40:00,149.35,149.47,149.35,149.42,533.0,133.6013,133.7086,133.6013,133.6639,533.0
2023-02-13 14:50:00,149.65,149.65,149.57,149.58,500.0,133.8696,133.8696,133.7981,133.807,500.0
2023-02-13 15:00:00,149.28,149.43,149.28,149.34,1121.0,133.5387,133.6728,133.5387,133.5923,1121.0
2023-02-13 15:10:00,149.37,149.4,148.95,148.96,2546.0,133.6192,133.646,133.2435,133.2524,2546.0
2023-02-13 15:20:00,148.93,148.93,148.8,148.92,900.0,133.2256,133.2256,133.1093,133.2166,900.0
2023-02-13 15:30:00,148.84,149.11,148.79,149.06,2900.0,133.1451,133.3866,133.1003,133.3419,2900.0
2023-02-13 15:40:00,149.04,149.07,148.74,148.74,3300.0,133.324,133.3508,133.0556,133.0556,3300.0
2023-02-13 15:50:00,148.81,148.86,148.13,148.17,11568.0,133.1182,133.1629,132.5099,132.5457,11568.0
2023-02-14 09:30:00,146.27,146.9,146.25,146.56,1420.0,130.8461,131.4096,130.8282,131.1055,1420.0
2023-02-14 09:40:00,146.47,147.8,146.45,147.8,500.0,131.025,132.2147,131.0071,132.2147,500.0
2023-02-14 09:50:00,147.59,148.73,147.59,148.58,1349.0,132.0269,133.0466,132.0269,132.9125,1349.0
2023-02-14 10:00:00,148.94,149.74,148.94,149.74,1372.0,133.2345,133.9501,133.2345,133.9501,1372.0
2023-02-14 10:10:00,149.69,150.4,149.69,150.18,1209.0,133.9054,134.5406,133.9054,134.3437,1209.0
2023-02-14 10:20:00,150.22,150.71,150.0,150.54,2400.0,134.3795,134.8179,134.1827,134.6658,2400.0
2023-02-14 10:30:00,150.53,150.53,149.51,149.53,1588.0,134.6568,134.6568,133.7444,133.7623,1588.0
2023-02-14 10:40:00,149.4,149.61,148.96,148.96,1500.0,133.646,133.8339,133.2524,133.2524,1500.0
2023-02-14 10:50:00,149.1,149.1,148.46,148.59,500.0,133.3776,133.3776,132.8051,132.9214,500.0
2023-02-14 11:00:00,149.19,149.2,149.14,149.14,800.0,133.4581,133.4671,133.4134,133.4134,800.0
2023-02-14 11:10:00,149.06,149.11,148.91,148.91,600.0,133.3419,133.3866,133.2077,133.2077,600.0
2023-02-14 11:20:00,149.23,149.34,148.44,148.44,3300.0,133.4939,133.5923,132.7872,132.7872,3300.0
2023-02-14 11:30:00,148.5,148.51,148.31,148.31,800.0,132.8409,132.8498,132.6709,132.6709,800.0
2023-02-14 11:40:00,148.47,148.5,148.27,148.27,700.0,132.8141,132.8409,132.6352,132.6352,700.0
2023-02-14 11:50:00,147.99,148.12,147.99,148.1,2254.0,132.3847,132.501,132.3847,132.4831,2254.0
2023-02-14 12:00:00,148.4,148.6,148.4,148.6,400.0,132.7514,132.9304,132.7514,132.9304,400.0
2023-02-14 12:10:00,148.82,148.93,148.82,148.93,400.0,133.1272,133.2256,133.1272,133.2256,400.0
2023-02-14 12:20:00,149.1,149.29,149.1,149.29,499.0,133.3776,133.5476,133.3776,133.5476,499.0
2023-02-14 12:30:00,149.33,149.43,149.12,149.12,1307.0,133.5834,133.6728,133.3955,133.3955,1307.0
2023-02-14 12:40:00,149.04,149.09,148.98,148.98,400.0,133.324,133.3687,133.2703,133.2703,400.0
2023-02-14 12:50:00,149.42,149.42,149.42,149.42,200.0,133.6639,133.6639,133.6639,133.6639,200.0
2023-02-14 13:00:00,149.39,149.72,149.39,149.5,1000.0,133.6371,133.9323,133.6371,133.7355,1000.0
2023-02-14 13:10:00,149.66,149.81,149.66,149.81,500.0,133.8786,134.0128,133.8786,134.0128,500.0
2023-02-14 13:20:00,149.65,149.65,149.43,149.43,400.0,133.8696,133.8696,133.6728,133.6728,400.0
2023-02-14 13:30:00,149.49,149.51,149.49,149.51,200.0,133.7265,133.7444,133.7265,133.7444,200.0
2023-02-14 13:40:00,149.42,149.42,149.18,149.39,700.0,133.6639,133.6639,133.4492,133.6371,700.0
2023-02-14 13:50:00,149.42,149.47,149.38,149.46,800.0,133.6639,133.7086,133.6281,133.6997,800.0
2023-02-14 14:00:00,149.41,149.41,149.0,149.0,690.0,133.6549,133.6549,133.2882,133.2882,690.0
2023-02-14 14:10:00,149.16,149.43,149.16,149.43,674.0,133.4313,133.6728,133.4313,133.6728,674.0
2023-02-14 14:20:00,149.32,149.32,149.29,149.29,300.0,133.5744,133.5744,133.5476,133.5476,300.0
2023-02-14 14:30:00,149.2,149.61,149.2,149.61,700.0,133.4671,133.8339,133.4671,133.8339,700.0
2023-02-14 14:40:00,149.69,149.87,149.64,149.81,1600.0,133.9054,134.0664,133.8607,134.0128,1600.0
2023-02-14 14:50:00,149.91,149.91,149.57,149.57,1000.0,134.1022,134.1022,133.7981,133.7981,1000.0
2023-02-14 15:00:00,149.64,149.64,149.5,149.57,531.0,133.8607,133.8607,133.7355,133.7981,531.0
2023-02-14 15:10:00,149.49,149.66,149.47,149.62,1300.0,133.7265,133.8786,133.7086,133.8428,1300.0
2023-02-14 15:20:00,149.68,149.68,149.52,149.57,1808.0,133.8965,133.8965,133.7533,133.7981,1808.0
2023-02-14 15:30:00,149.47,149.77,149.47,149.73,2100.0,133.7086,133.977,133.7086,133.9412,2100.0
2023-02-14 15:40:00,149.59,149.84,149.53,149.84,1300.0,133.816,134.0396,133.7623,134.0396,1300.0
2023-02-14 15:50:00,149.64,150.03,149.64,149.81,6896.0,133.8607,134.2096,133.8607,134.0128,6896.0
2023-02-15 09:30:00,147.21,147.32,145.67,145.75,13929.0,131.6869,131.7853,130.3093,130.3809,13929.0
2023-02-15 09:40:00,145.75,145.75,144.87,144.87,5340.0,130.3809,130.3809,129.5937,129.5937,5340.0
2023-02-15 09:50:00,145.14,145.18,144.0,144.49,11571.0,129.8352,129.871,128.8154,129.2538,11571.0
2023-02-15 10:00:00,144.61,145.02,144.61,145.02,2419.0,129.3611,129.7279,129.3611,129.7279,2419.0
2023-02-15 10:10:00,144.99,145.28,144.99,145.28,1400.0,129.701,129.9604,129.701,129.9604,1400.0
2023-02-15 10:20:00,145.27,145.27,145.16,145.16,1600.0,129.9515,129.9515,129.8531,129.8531,1600.0
2023-02-15 10:30:00,145.07,145.92,144.84,145.86,1700.0,129.7726,130.533,129.5668,130.4793,1700.0
2023-02-15 10:40:00,145.9,146.1,145.76,145.9,1639.0,130.5151,130.694,130.3898,130.5151,1639.0
2023-02-15 10:50:00,145.67,146.31,145.64,146.11,1600.0,130.3093,130.8818,130.2825,130.7029,1600.0
2023-02-15 11:00:00,145.91,145.99,145.25,145.36,6519.0,130.524,130.5956,129.9336,130.032,6519.0
2023-02-15 11:10:00,145.35,145.44,145.06,145.06,7900.0,130.0231,130.1036,129.7636,129.7636,7900.0
2023-02-15 11:20:00,144.97,145.0,144.44,144.72,7170.0,129.6831,129.71,129.209,129.4595,7170.0
2023-02-15 11:30:00,144.79,144.95,144.55,144.83,3898.0,129.5221,129.6652,129.3074,129.5579,3898.0
2023-02-15 11:40:00,144.78,145.26,144.61,145.26,4000.0,129.5132,129.9426,129.3611,129.9426,4000.0
2023-02-15 11:50:00,145.0,145.5,145.0,145.05,2326.0,129.71,130.1572,129.71,129.7547,2326.0
2023-02-15 12:00:00,145.11,145.11,144.9,144.9,400.0,129.8084,129.8084,129.6205,129.6205,400.0
2023-02-15 12:10:00,144.52,144.61,144.24,144.44,6073.0,129.2806,129.3611,129.0301,129.209,6073.0
2023-02-15 12:20:00,144.16,144.37,144.1,144.13,3392.0,128.9585,129.1464,128.9049,128.9317,3392.0
2023-02-15 12:30:00,144.26,144.26,144.0,144.17,1550.0,129.048,129.048,128.8154,128.9675,1550.0
2023-02-15 12:40:00,144.23,144.63,144.23,144.6,600.0,129.0212,129.379,129.0212,129.3522,600.0
2023-02-15 12:50:00,144.61,144.75,144.61,144.75,500.0,129.3611,129.4863,129.3611,129.4863,500.0
2023-02-15 13:00:00,144.78,145.27,144.68,145.27,1200.0,129.5132,129.9515,129.4237,129.9515,1200.0
2023-02-15 13:10:00,145.11,145.17,145.09,145.09,300.0,129.8084,129.862,129.7905,129.7905,300.0
2023-02-15 13:20:00,145.32,145.38,145.27,145.27,600.0,129.9962,130.0499,129.9515,129.9515,600.0
2023-02-15 13:30:00,145.48,145.48,145.0,145.4,2663.0,130.1394,130.1394,129.71,130.0678,2663.0
2023-02-15 13:40:00,145.45,145.65,145.4,145.4,900.0,130.1125,130.2914,130.0678,130.0678,900.0
2023-02-15 13:50:00,145.47,145.95,145.41,145.95,494.0,130.1304,130.5598,130.0767,130.5598,494.0
2023-02-15 14:00:00,145.96,145.96,145.83,145.87,400.0,130.5687,130.5687,130.4525,130.4882,400.0
2023-02-15 14:10:00,146.01,146.01,145.72,145.72,1100.0,130.6135,130.6135,130.354,130.354,1100.0
2023-02-15 14:20:00,145.5,145.54,145.36,145.48,6236.0,130.1572,130.193,130.032,130.1394,6236.0
2023-02-15 14:30:00,145.38,145.47,145.23,145.39,1350.0,130.0499,130.1304,129.9157,130.0588,1350.0
2023-02-15 14:40:00,145.34,145.43,144.95,144.95,4021.0,130.0141,130.0946,129.6652,129.6652,4021.0
2023-02-15 14:50:00,144.97,145.2,144.93,145.15,4500.0,129.6831,129.8889,129.6474,129.8442,4500.0
2023-02-15 15:00:00,145.02,145.29,145.02,145.18,2300.0,129.7279,129.9694,129.7279,129.871,2300.0
2023-02-15 15:10:00,145.15,145.15,144.68,144.77,1912.0,129.8442,129.8442,129.4237,129.5042,1912.0
2023-02-15 15:20:00,144.65,144.87,144.61,144.62,2800.0,129.3969,129.5937,129.3611,129.37,2800.0
2023-02-15 15:30:00,144.59,144.99,144.59,144.91,3227.0,129.3432,129.701,129.3432,129.6295,3227.0
2023-02-15 15:40:00,144.74,145.14,144.74,145.03,1800.0,129.4774,129.8352,129.4774,129.7368,1800.0
2023-02-15 15:50:00,145.06,145.72,145.03,145.72,8972.0,129.7636,130.354,129.7368,130.354,8972.0
2023-02-16 09:30:00,145.51,145.51,144.5,145.28,614.0,130.1662,130.1662,129.2627,129.9604,614.0
2023-02-16 09:40:00,145.49,145.58,145.08,145.31,1032.0,130.1483,130.2288,129.7815,129.9873,1032.0
2023-02-16 09:50:00,145.13,145.36,144.13,144.29,2957.0,129.8263,130.032,128.9317,129.0748,2957.0
2023-02-16 10:00:00,144.74,144.74,143.98,144.22,2923.0,129.4774,129.4774,128.7975,129.0122,2923.0
2023-02-16 10:10:00,144.31,144.46,143.85,143.99,641.0,129.0927,129.2269,128.6812,128.8065,641.0
2023-02-16 10:20:00,144.38,144.61,143.84,143.98,2668.0,129.1554,129.3611,128.6723,128.7975,2668.0
2023-02-16 10:30:00,143.99,144.39,143.99,144.39,800.0,128.8065,129.1643,128.8065,129.1643,800.0
2023-02-16 10:40:00,144.5,145.08,144.5,145.08,1100.0,129.2627,129.7815,129.2627,129.7815,1100.0
2023-02-16 10:50:00,145.06,145.27,144.55,144.67,2698.0,129.7636,129.9515,129.3074,129.4148,2698.0
2023-02-16 11:00:00,144.65,144.65,144.23,144.29,1380.0,129.3969,129.3969,129.0212,129.0748,1380.0
2023-02-16 11:10:00,144.24,144.26,144.02,144.25,2379.0,129.0301,129.048,128.8333,129.0391,2379.0
2023-02-16 11:20:00,144.11,144.21,143.96,144.21,2189.0,128.9138,129.0033,128.7796,129.0033,2189.0
2023-02-16 11:30:00,144.09,144.2,144.0,144.0,7477.0,128.8959,128.9943,128.8154,128.8154,7477.0
2023-02-16 11:40:00,143.98,144.36,143.78,144.36,1953.0,128.7975,129.1375,128.6186,129.1375,1953.0
2023-02-16 11:50:00,144.42,144.42,144.2,144.23,700.0,129.1911,129.1911,128.9943,129.0212,700.0
2023-02-16 12:00:00,144.27,144.27,144.02,144.22,600.0,129.0569,129.0569,128.8333,129.0122,600.0
2023-02-16 12:10:00,144.04,144.29,144.03,144.29,1414.0,128.8512,129.0748,128.8423,129.0748,1414.0
2023-02-16 12:20:00,143.99,144.42,143.98,144.4,5114.0,128.8065,129.1911,128.7975,129.1732,5114.0
2023-02-16 12:30:00,144.54,144.61,144.54,144.56,1017.0,129.2985,129.3611,129.2985,129.3164,1017.0
2023-02-16 12:40:00,144.51,144.65,144.47,144.58,2404.0,129.2716,129.3969,129.2359,129.3343,2404.0
2023-02-16 12:50:00,144.61,144.61,144.1,144.1,800.0,129.3611,129.3611,128.9049,128.9049,800.0
2023-02-16 13:00:00,144.14,144.14,143.97,144.0,1304.0,128.9407,128.9407,128.7886,128.8154,1304.0
2023-02-16 13:10:00,143.79,143.92,143.69,143.76,1858.0,128.6276,128.7439,128.5381,128.6007,1858.0
2023-02-16 13:20:00,143.76,143.77,143.35,143.35,4373.0,128.6007,128.6097,128.234,128.234,4373.0
2023-02-16 13:30:00,143.36,143.94,143.25,143.89,1829.0,128.2429,128.7617,128.1445,128.717,1829.0
2023-02-16 13:40:00,143.79,144.06,143.71,143.95,1700.0,128.6276,128.8691,128.556,128.7707,1700.0
2023-02-16 13:50:00,143.87,144.04,143.83,143.94,1360.0,128.6991,128.8512,128.6633,128.7617,1360.0
2023-02-16 14:00:00,143.97,144.04,143.79,143.93,2018.0,128.7886,128.8512,128.6276,128.7528,2018.0
2023-02-16 14:10:00,143.79,143.8,143.42,143.62,1824.0,128.6276,128.6365,128.2966,128.4755,1824.0
2023-02-16 14:20:00,143.53,143.55,143.15,143.55,1598.0,128.395,128.4129,128.0551,128.4129,1598.0
2023-02-16 14:30:00,143.81,143.97,143.53,143.57,1227.0,128.6455,128.7886,128.395,128.4308,1227.0
2023-02-16 14:40:00,143.51,143.51,143.0,143.01,1000.0,128.3771,128.3771,127.9209,127.9298,1000.0
2023-02-16 14:50:00,143.01,143.27,143.01,143.24,728.0,127.9298,128.1624,127.9298,128.1356,728.0
2023-02-16 15:00:00,143.16,143.24,142.68,142.98,3341.0,128.064,128.1356,127.6346,127.903,3341.0
2023-02-16 15:10:00,142.96,142.96,142.26,142.34,2650.0,127.8851,127.8851,127.2589,127.3305,2650.0
2023-02-16 15:20:00,142.25,142.53,142.15,142.16,4869.0,127.25,127.5004,127.1605,127.1694,4869.0
2023-02-16 15:30:00,142.15,142.38,142.01,142.21,2917.0,127.1605,127.3662,127.0353,127.2142,2917.0
2023-02-16 15:40:00,142.22,142.39,141.99,142.11,3023.0,127.2231,127.3752,127.0174,127.1247,3023.0
2023-02-16 15:50:00,142.14,142.35,141.71,141.8,8486.0,127.1516,127.3394,126.7669,126.8474,8486.0
2023-02-17 09:30:00,138.93,139.03,134.93,134.93,8121.0,124.28,124.3695,120.7018,120.7018,8121.0
2023-02-17 09:40:00,134.62,135.58,134.28,135.58,13091.0,120.4245,121.2833,120.1204,121.2833,13091.0
2023-02-17 09:50:00,135.37,135.51,134.62,134.9,2917.0,121.0954,121.2207,120.4245,120.675,2917.0
2023-02-17 10:00:00,135.33,135.45,134.65,134.69,3611.0,121.0597,121.167,120.4514,120.4871,3611.0
2023-02-17 10:10:00,134.38,135.87,134.38,135.87,2958.0,120.2098,121.5427,120.2098,121.5427,2958.0
2023-02-17 10:20:00,135.92,136.76,135.54,136.04,4293.0,121.5874,122.3389,121.2475,121.6948,4293.0
2023-02-17 10:30:00,135.97,136.67,135.85,136.21,5100.0,121.6322,122.2584,121.5248,121.8469,5100.0
2023-02-17 10:40:00,136.25,136.25,134.95,135.21,5328.0,121.8826,121.8826,120.7197,120.9523,5328.0
2023-02-17 10:50:00,135.04,135.62,135.02,135.41,10600.0,120.8002,121.3191,120.7823,121.1312,10600.0
2023-02-17 11:00:00,135.39,135.9,135.27,135.77,1941.0,121.1133,121.5696,121.006,121.4533,1941.0
2023-02-17 11:10:00,135.98,135.98,135.06,135.07,4870.0,121.6411,121.6411,120.8181,120.8271,4870.0
2023-02-17 11:20:00,134.97,135.18,134.77,135.18,5371.0,120.7376,120.9255,120.5587,120.9255,5371.0
2023-02-17 11:30:00,135.22,135.7,135.22,135.56,3643.0,120.9613,121.3906,120.9613,121.2654,3643.0
2023-02-17 11:40:00,135.52,135.89,135.47,135.63,3100.0,121.2296,121.5606,121.1849,121.328,3100.0
2023-02-17 11:50:00,135.6,135.6,135.28,135.34,2647.0,121.3012,121.3012,121.0149,121.0686,2647.0
2023-02-17 12:00:00,135.36,135.47,135.2,135.36,4573.0,121.0865,121.1849,120.9434,121.0865,4573.0
2023-02-17 12:10:00,135.43,135.48,134.99,135.08,5000.0,121.1491,121.1938,120.7555,120.836,5000.0
2023-02-17 12:20:00,135.16,135.32,134.99,135.25,5900.0,120.9076,121.0507,120.7555,120.9881,5900.0
2023-02-17 12:30:00,135.12,135.4,134.78,134.78,6300.0,120.8718,121.1223,120.5677,120.5677,6300.0
2023-02-17 12:40:00,134.82,134.82,134.18,134.28,4807.0,120.6034,120.6034,120.0309,120.1204,4807.0
2023-02-17 12:50:00,134.28,134.38,133.79,133.94,3566.0,120.1204,120.2098,119.682,119.8162,3566.0
2023-02-17 13:00:00,133.88,133.97,133.75,133.97,1000.0,119.7626,119.8431,119.6463,119.8431,1000.0
2023-02-17 13:10:00,134.06,134.25,134.0,134.16,1800.0,119.9236,120.0935,119.8699,120.013,1800.0
2023-02-17 13:20:00,134.0,134.0,133.74,133.86,1100.0,119.8699,119.8699,119.6373,119.7447,1100.0
2023-02-17 13:30:00,133.76,133.88,133.31,133.41,2400.0,119.6552,119.7626,119.2527,119.3421,2400.0
2023-02-17 13:40:00,133.57,134.12,133.51,134.12,1600.0,119.4852,119.9773,119.4316,119.9773,1600.0
2023-02-17 13:50:00,134.09,134.48,133.96,133.97,2921.0,119.9504,120.2993,119.8341,119.8431,2921.0
2023-02-17 14:00:00,133.94,134.24,133.86,134.24,2024.0,119.8162,120.0846,119.7447,120.0846,2024.0
2023-02-17 14:10:00,134.11,134.17,133.58,134.17,1401.0,119.9683,120.022,119.4942,120.022,1401.0
2023-02-17 14:20:00,134.19,134.57,134.12,134.42,7348.0,120.0399,120.3798,119.9773,120.2456,7348.0
2023-02-17 14:30:00,134.51,134.51,134.18,134.49,1600.0,120.3261,120.3261,120.0309,120.3082,1600.0
2023-02-17 14:40:00,134.21,134.57,134.1,134.1,2682.0,120.0578,120.3798,119.9594,119.9594,2682.0
2023-02-17 14:50:00,134.14,134.77,134.14,134.77,3515.0,119.9951,120.5587,119.9951,120.5587,3515.0
2023-02-17 15:00:00,134.93,135.14,134.78,135.14,20806.0,120.7018,120.8897,120.5677,120.8897,20806.0
2023-02-17 15:10:00,135.01,135.01,134.56,134.56,2095.0,120.7734,120.7734,120.3709,120.3709,2095.0
2023-02-17 15:20:00,134.35,134.56,134.28,134.29,1400.0,120.183,120.3709,120.1204,120.1293,1400.0
2023-02-17 15:30:00,134.21,134.59,134.21,134.53,2730.0,120.0578,120.3977,120.0578,120.344,2730.0
2023-02-17 15:40:00,134.65,134.65,134.16,134.3,4927.0,120.4514,120.4514,120.013,120.1383,4927.0
2023-02-17 15:50:00,134.25,134.83,134.2,134.63,12178.0,120.0935,120.6124,120.0488,120.4335,12178.0
2023-02-21 09:30:00,135.44,135.64,135.12,135.64,1932.0,121.1581,121.337,120.8718,121.337,1932.0
2023-02-21 09:40:00,135.61,135.75,134.5,134.5,2396.0,121.3101,121.4354,120.3172,120.3172,2396.0
2023-02-21 09:50:00,134.51,135.53,134.51,135.21,2200.0,120.3261,121.2386,120.3261,120.9523,2200.0
2023-02-21 10:00:00,135.36,135.5,135.27,135.27,900.0,121.0865,121.2117,121.006,121.006,900.0
2023-02-21 10:10:00,135.11,135.28,134.78,134.78,1800.0,120.8629,121.0149,120.5677,120.5677,1800.0
2023-02-21 10:20:00,134.73,134.73,134.08,134.29,4112.0,120.5229,120.5229,119.9415,120.1293,4112.0
2023-02-21 10:30:00,134.33,134.63,134.19,134.37,1660.0,120.1651,120.4335,120.0399,120.2009,1660.0
2023-02-21 10:40:00,134.07,134.32,133.47,133.56,1808.0,119.9325,120.1562,119.3958,119.4763,1808.0
2023-02-21 10:50:00,133.57,134.06,133.56,133.89,990.0,119.4852,119.9236,119.4763,119.7715,990.0
2023-02-21 11:00:00,134.06,134.48,133.68,134.48,1450.0,119.9236,120.2993,119.5836,120.2993,1450.0
2023-02-21 11:10:00,134.42,135.19,134.28,134.5,3686.0,120.2456,120.9344,120.1204,120.3172,3686.0
2023-02-21 11:20:00,134.44,134.68,134.44,134.5,2234.0,120.2635,120.4782,120.2635,120.3172,2234.0
2023-02-21 11:30:00,134.56,134.56,134.25,134.3,1148.0,120.3709,120.3709,120.0935,120.1383,1148.0
2023-02-21 11:40:00,134.48,134.48,134.09,134.09,500.0,120.2993,120.2993,119.9504,119.9504,500.0
2023-02-21 11:50:00,133.9,133.9,133.65,133.78,1395.0,119.7805,119.7805,119.5568,119.6731,1395.0
2023-02-21 12:00:00,133.56,133.76,133.56,133.76,300.0,119.4763,119.6552,119.4763,119.6552,300.0
2023-02-21 12:10:00,133.66,134.14,133.66,134.14,1930.0,119.5658,119.9951,119.5658,119.9951,1930.0
2023-02-21 12:20:00,134.2,134.35,134.19,134.24,3789.0,120.0488,120.183,120.0399,120.0846,3789.0
2023-02-21 12:30:00,134.42,134.42,133.54,134.25,2200.0,120.2456,120.2456,119.4584,120.0935,2200.0
2023-02-21 12:40:00,134.49,134.5,134.24,134.24,1030.0,120.3082,120.3172,120.0846,120.0846,1030.0
2023-02-21 12:50:00,134.28,134.52,134.28,134.52,700.0,120.1204,120.3351,120.1204,120.3351,700.0
2023-02-21 13:00:00,134.58,134.58,134.18,134.18,1578.0,120.3887,120.3887,120.0309,120.0309,1578.0
2023-02-21 13:10:00,134.05,134.24,134.05,134.24,1492.0,119.9146,120.0846,119.9146,120.0846,1492.0
2023-02-21 13:20:00,134.25,134.47,133.96,133.96,600.0,120.0935,120.2903,119.8341,119.8341,600.0
2023-02-21 13:30:00,133.96,134.2,133.8,134.1,2200.0,119.8341,120.0488,119.691,119.9594,2200.0
2023-02-21 13:40:00,134.07,134.07,133.72,133.72,1100.0,119.9325,119.9325,119.6194,119.6194,1100.0
2023-02-21 13:50:00,133.61,134.0,133.61,134.0,200.0,119.521,119.8699,119.521,119.8699,200.0
2023-02-21 14:00:00,134.05,134.24,133.75,133.75,1502.0,119.9146,120.0846,119.6463,119.6463,1502.0
2023-02-21 14:10:00,133.72,133.72,133.58,133.59,300.0,119.6194,119.6194,119.4942,119.5031,300.0
2023-02-21 14:20:00,133.5,133.79,133.48,133.79,800.0,119.4226,119.682,119.4047,119.682,800.0
2023-02-21 14:30:00,133.94,134.01,133.86,133.91,1422.0,119.8162,119.8789,119.7447,119.7894,1422.0
2023-02-21 14:40:00,133.85,133.91,133.75,133.88,900.0,119.7357,119.7894,119.6463,119.7626,900.0
2023-02-21 14:50:00,133.94,134.23,133.93,134.18,1493.0,119.8162,120.0757,119.8073,120.0309,1493.0
2023-02-21 15:00:00,134.13,134.28,134.11,134.24,1951.0,119.9862,120.1204,119.9683,120.0846,1951.0
2023-02-21 15:10:00,134.32,134.51,134.21,134.34,1563.0,120.1562,120.3261,120.0578,120.1741,1563.0
2023-02-21 15:20:00,134.38,134.53,134.27,134.4,1974.0,120.2098,120.344,120.1114,120.2277,1974.0
2023-02-21 15:30:00,134.63,134.92,134.63,134.74,1120.0,120.4335,120.6929,120.4335,120.5319,1120.0
2023-02-21 15:40:00,134.63,134.63,134.43,134.5,1149.0,120.4335,120.4335,120.2546,120.3172,1149.0
2023-02-21 15:50:00,134.48,134.48,133.94,134.4,14509.0,120.2993,120.2993,119.8162,120.2277,14509.0
2023-02-22 09:30:00,136.64,142.43,136.23,140.99,35658.0,122.2315,127.411,121.8648,126.1228,35658.0
2023-02-22 09:40:00,140.98,142.04,139.67,140.11,12678.0,126.1139,127.0621,124.942,125.3356,12678.0
2023-02-22 09:50:00,140.0,140.96,139.94,140.15,8029.0,125.2372,126.096,125.1835,125.3714,8029.0
2023-02-22 10:00:00,140.14,140.14,138.13,138.15,4879.0,125.3625,125.3625,123.5644,123.5823,4879.0
2023-02-22 10:10:00,138.14,138.16,136.88,136.88,5100.0,123.5733,123.5912,122.4462,122.4462,5100.0
2023-02-22 10:20:00,136.56,136.86,136.04,136.21,5871.0,122.16,122.4283,121.6948,121.8469,5871.0
2023-02-22 10:30:00,136.01,136.01,135.1,135.65,4387.0,121.668,121.668,120.8539,121.3459,4387.0
2023-02-22 10:40:00,135.64,136.04,135.31,135.98,3334.0,121.337,121.6948,121.0418,121.6411,3334.0
2023-02-22 10:50:00,136.28,137.34,136.13,137.26,3682.0,121.9095,122.8577,121.7753,122.7861,3682.0
2023-02-22 11:00:00,137.16,137.43,136.43,136.9,2204.0,122.6967,122.9382,122.0437,122.4641,2204.0
2023-02-22 11:10:00,136.65,136.65,136.0,136.31,2865.0,122.2405,122.2405,121.659,121.9363,2865.0
2023-02-22 11:20:00,136.32,136.9,136.31,136.82,2218.0,121.9453,122.4641,121.9363,122.3925,2218.0
2023-02-22 11:30:00,136.27,136.87,136.26,136.77,2392.0,121.9005,122.4373,121.8916,122.3478,2392.0
2023-02-22 11:40:00,136.95,137.27,136.74,137.1,1873.0,122.5088,122.7951,122.321,122.643,1873.0
2023-02-22 11:50:00,136.83,137.42,136.83,137.07,3100.0,122.4015,122.9293,122.4015,122.6162,3100.0
2023-02-22 12:00:00,137.11,137.38,137.09,137.38,1400.0,122.652,122.8935,122.6341,122.8935,1400.0
2023-02-22 12:10:00,136.87,137.33,136.58,137.26,2800.0,122.4373,122.8488,122.1778,122.7861,2800.0
2023-02-22 12:20:00,137.39,137.41,137.16,137.2,3085.0,122.9024,122.9203,122.6967,122.7325,3085.0
2023-02-22 12:30:00,137.14,137.34,137.14,137.24,1625.0,122.6788,122.8577,122.6788,122.7683,1625.0
2023-02-22 12:40:00,137.25,138.01,137.25,138.01,1839.0,122.7772,123.4571,122.7772,123.4571,1839.0
2023-02-22 12:50:00,138.16,138.18,137.89,138.18,1726.0,123.5912,123.6091,123.3497,123.6091,1726.0
2023-02-22 13:00:00,138.14,138.14,137.52,137.84,1580.0,123.5733,123.5733,123.0187,123.305,1580.0
2023-02-22 13:10:00,137.75,138.06,137.75,137.89,1600.0,123.2245,123.5018,123.2245,123.3497,1600.0
2023-02-22 13:20:00,137.87,138.11,137.87,138.11,2166.0,123.3318,123.5465,123.3318,123.5465,2166.0
2023-02-22 13:30:00,137.93,137.93,137.48,137.66,1426.0,123.3855,123.3855,122.9829,123.144,1426.0
2023-02-22 13:40:00,137.65,137.78,137.52,137.59,3038.0,123.135,123.2513,123.0187,123.0813,3038.0
2023-02-22 13:50:00,137.43,137.63,137.2,137.32,1197.0,122.9382,123.1171,122.7325,122.8398,1197.0
2023-02-22 14:00:00,137.35,137.53,137.08,137.16,1500.0,122.8667,123.0277,122.6251,122.6967,1500.0
2023-02-22 14:10:00,137.15,137.28,136.41,136.79,2500.0,122.6877,122.804,122.0258,122.3657,2500.0
2023-02-22 14:20:00,137.0,137.0,136.33,136.5,700.0,122.5536,122.5536,121.9542,122.1063,700.0
2023-02-22 14:30:00,136.34,136.55,136.0,136.55,2646.0,121.9632,122.151,121.659,122.151,2646.0
2023-02-22 14:40:00,136.3,137.16,136.3,137.04,5886.0,121.9274,122.6967,121.9274,122.5893,5886.0
2023-02-22 14:50:00,136.78,137.19,136.44,136.44,1500.0,122.3568,122.7235,122.0526,122.0526,1500.0
2023-02-22 15:00:00,136.34,136.34,136.02,136.2,1500.0,121.9632,121.9632,121.6769,121.8379,1500.0
2023-02-22 15:10:00,136.35,136.82,136.35,136.82,1056.0,121.9721,122.3925,121.9721,122.3925,1056.0
2023-02-22 15:20:00,136.58,136.66,136.18,136.18,1220.0,122.1778,122.2494,121.82,121.82,1220.0
2023-02-22 15:30:00,136.12,136.54,136.12,136.52,3420.0,121.7664,122.1421,121.7664,122.1242,3420.0
2023-02-22 15:40:00,136.51,137.06,136.45,136.98,2664.0,122.1152,122.6072,122.0616,122.5357,2664.0
2023-02-22 15:50:00,136.87,137.32,136.76,137.2,7744.0,122.4373,122.8398,122.3389,122.7325,7744.0
2023-02-23 09:30:00,139.8,140.0,138.94,139.78,3297.0,125.0583,125.2372,124.289,125.0404,3297.0
2023-02-23 09:40:00,139.76,139.91,138.9,139.36,3475.0,125.0225,125.1567,124.2532,124.6647,3475.0
2023-02-23 09:50:00,139.39,140.0,139.31,139.46,4136.0,124.6915,125.2372,124.62,124.7542,4136.0
2023-02-23 10:00:00,139.59,139.77,139.23,139.3,3550.0,124.8704,125.0315,124.5484,124.611,3550.0
2023-02-23 10:10:00,139.36,139.64,139.29,139.44,1300.0,124.6647,124.9152,124.6021,124.7363,1300.0
2023-02-23 10:20:00,139.54,139.96,139.54,139.84,3415.0,124.8257,125.2014,124.8257,125.0941,3415.0
2023-02-23 10:30:00,139.9,139.9,139.53,139.77,3200.0,125.1478,125.1478,124.8168,125.0315,3200.0
2023-02-23 10:40:00,139.86,139.88,139.65,139.67,1800.0,125.112,125.1299,124.9241,124.942,1800.0
2023-02-23 10:50:00,139.43,139.91,139.41,139.88,2300.0,124.7273,125.1567,124.7094,125.1299,2300.0
2023-02-23 11:00:00,139.82,139.91,139.53,139.67,1975.0,125.0762,125.1567,124.8168,124.942,1975.0
2023-02-23 11:10:00,139.66,139.66,139.15,139.17,2008.0,124.9331,124.9331,124.4768,124.4947,2008.0
2023-02-23 11:20:00,139.09,139.25,139.05,139.05,626.0,124.4232,124.5663,124.3874,124.3874,626.0
2023-02-23 11:30:00,138.79,138.79,138.5,138.76,1019.0,124.1548,124.1548,123.8954,124.128,1019.0
2023-02-23 11:40:00,138.35,138.38,138.25,138.25,1200.0,123.7612,123.788,123.6717,123.6717,1200.0
2023-02-23 11:50:00,138.24,138.24,137.7,137.7,1500.0,123.6628,123.6628,123.1797,123.1797,1500.0
2023-02-23 12:00:00,137.8,138.72,137.8,138.1,1400.0,123.2692,124.0922,123.2692,123.5376,1400.0
2023-02-23 12:10:00,137.86,138.48,137.85,138.32,700.0,123.3229,123.8775,123.3139,123.7344,700.0
2023-02-23 12:20:00,138.3,138.53,138.19,138.47,700.0,123.7165,123.9222,123.6181,123.8686,700.0
2023-02-23 12:30:00,138.49,138.68,138.3,138.68,3476.0,123.8864,124.0564,123.7165,124.0564,3476.0
2023-02-23 12:40:00,138.96,139.56,138.9,139.44,1350.0,124.3069,124.8436,124.2532,124.7363,1350.0
2023-02-23 12:50:00,139.52,139.65,139.45,139.65,700.0,124.8078,124.9241,124.7452,124.9241,700.0
2023-02-23 13:00:00,139.78,139.78,139.58,139.62,1000.0,125.0404,125.0404,124.8615,124.8973,1000.0
2023-02-23 13:10:00,139.54,139.8,139.48,139.8,2766.0,124.8257,125.0583,124.772,125.0583,2766.0
2023-02-23 13:20:00,139.91,139.91,139.75,139.88,700.0,125.1567,125.1567,125.0136,125.1299,700.0
2023-02-23 13:30:00,139.8,139.8,139.52,139.58,1121.0,125.0583,125.0583,124.8078,124.8615,1121.0
2023-02-23 13:40:00,139.49,139.87,139.49,139.87,700.0,124.781,125.1209,124.781,125.1209,700.0
2023-02-23 13:50:00,139.75,139.81,139.75,139.81,700.0,125.0136,125.0673,125.0136,125.0673,700.0
2023-02-23 14:00:00,139.84,139.94,139.8,139.94,900.0,125.0941,125.1835,125.0583,125.1835,900.0
2023-02-23 14:10:00,139.9,140.33,139.9,140.1,6592.0,125.1478,125.5324,125.1478,125.3267,6592.0
2023-02-23 14:20:00,140.14,140.54,139.9,140.47,2341.0,125.3625,125.7203,125.1478,125.6577,2341.0
2023-02-23 14:30:00,140.79,140.91,140.79,140.8,1100.0,125.9439,126.0513,125.9439,125.9529,1100.0
2023-02-23 14:40:00,140.85,140.91,140.71,140.71,1430.0,125.9976,126.0513,125.8723,125.8723,1430.0
2023-02-23 14:50:00,140.52,141.29,140.52,141.26,5705.0,125.7024,126.3912,125.7024,126.3643,5705.0
2023-02-23 15:00:00,141.27,141.66,141.27,141.58,3217.0,126.3733,126.7222,126.3733,126.6506,3217.0
2023-02-23 15:10:00,141.57,142.06,141.57,141.81,6566.0,126.6417,127.08,126.6417,126.8564,6566.0
2023-02-23 15:20:00,141.79,142.21,141.77,141.85,6880.0,126.8385,127.2142,126.8206,126.8921,6880.0
2023-02-23 15:30:00,141.78,142.15,141.77,142.09,3937.0,126.8295,127.1605,126.8206,127.1068,3937.0
2023-02-23 15:40:00,142.02,142.42,142.0,142.25,6396.0,127.0442,127.402,127.0263,127.25,6396.0
2023-02-23 15:50:00,142.24,142.28,141.44,141.58,10804.0,127.241,127.2768,126.5254,126.6506,10804.0
2023-02-24 09:30:00,140.08,140.61,139.48,140.15,1600.0,125.3088,125.7829,124.772,125.3714,1600.0
2023-02-24 09:40:00,140.51,140.56,139.8,140.08,2044.0,125.6934,125.7382,125.0583,125.3088,2044.0
2023-02-24 09:50:00,139.9,140.85,139.78,140.48,2100.0,125.1478,125.9976,125.0404,125.6666,2100.0
2023-02-24 10:00:00,140.13,141.08,140.13,141.06,2619.0,125.3535,126.2033,125.3535,126.1854,2619.0
2023-02-24 10:10:00,140.95,140.95,139.89,140.18,2057.0,126.087,126.087,125.1388,125.3982,2057.0
2023-02-24 10:20:00,139.98,140.11,139.52,140.11,1900.0,125.2193,125.3356,124.8078,125.3356,1900.0
2023-02-24 10:30:00,140.23,140.63,140.17,140.6,920.0,125.443,125.8008,125.3893,125.7739,920.0
2023-02-24 10:40:00,140.48,140.9,140.48,140.9,200.0,125.6666,126.0423,125.6666,126.0423,200.0
2023-02-24 10:50:00,140.39,141.28,140.32,141.28,2700.0,125.5861,126.3822,125.5235,126.3822,2700.0
2023-02-24 11:00:00,141.03,141.94,141.03,141.94,1800.0,126.1586,126.9726,126.1586,126.9726,1800.0
2023-02-24 11:10:00,141.53,141.61,141.35,141.45,4200.0,126.6059,126.6774,126.4449,126.5343,4200.0
2023-02-24 11:20:00,141.34,142.52,141.34,142.35,1176.0,126.4359,127.4915,126.4359,127.3394,1176.0
2023-02-24 11:30:00,142.32,142.46,142.25,142.39,2100.0,127.3126,127.4378,127.25,127.3752,2100.0
2023-02-24 11:40:00,142.45,143.43,142.45,143.31,5491.0,127.4289,128.3055,127.4289,128.1982,5491.0
2023-02-24 11:50:00,143.24,143.51,143.08,143.08,4121.0,128.1356,128.3771,127.9924,127.9924,4121.0
2023-02-24 12:00:00,142.97,143.03,142.57,142.69,2367.0,127.894,127.9477,127.5362,127.6436,2367.0
2023-02-24 12:10:00,142.49,142.49,141.85,141.98,700.0,127.4646,127.4646,126.8921,127.0084,700.0
2023-02-24 12:20:00,141.96,142.37,141.96,142.12,1200.0,126.9905,127.3573,126.9905,127.1337,1200.0
2023-02-24 12:30:00,142.1,142.1,141.67,141.79,900.0,127.1158,127.1158,126.7311,126.8385,900.0
2023-02-24 12:40:00,141.84,141.84,141.42,141.57,500.0,126.8832,126.8832,126.5075,126.6417,500.0
2023-02-24 12:50:00,141.63,141.63,141.39,141.4,639.0,126.6953,126.6953,126.4806,126.4896,639.0
2023-02-24 13:00:00,141.16,141.25,141.02,141.02,600.0,126.2749,126.3554,126.1497,126.1497,600.0
2023-02-24 13:10:00,141.03,141.3,141.03,141.3,700.0,126.1586,126.4001,126.1586,126.4001,700.0
2023-02-24 13:20:00,141.26,141.46,141.26,141.45,840.0,126.3643,126.5433,126.3643,126.5343,840.0
2023-02-24 13:30:00,141.26,141.5,141.26,141.47,800.0,126.3643,126.579,126.3643,126.5522,800.0
2023-02-24 13:40:00,141.53,141.72,141.5,141.72,600.0,126.6059,126.7758,126.579,126.7758,600.0
2023-02-24 13:50:00,141.5,141.6,141.49,141.55,816.0,126.579,126.6685,126.5701,126.6238,816.0
2023-02-24 14:00:00,141.21,141.36,141.21,141.36,800.0,126.3196,126.4538,126.3196,126.4538,800.0
2023-02-24 14:10:00,141.24,141.56,141.18,141.56,1300.0,126.3465,126.6327,126.2928,126.6327,1300.0
2023-02-24 14:20:00,141.54,141.69,141.48,141.52,1833.0,126.6148,126.749,126.5612,126.5969,1833.0
2023-02-24 14:30:00,141.44,141.44,141.43,141.43,200.0,126.5254,126.5254,126.5164,126.5164,200.0
2023-02-24 14:40:00,141.46,142.05,141.34,141.75,1207.0,126.5433,127.071,126.4359,126.8027,1207.0
2023-02-24 14:50:00,141.75,142.06,141.34,142.06,5390.0,126.8027,127.08,126.4359,127.08,5390.0
2023-02-24 15:00:00,142.12,142.21,141.65,141.65,2689.0,127.1337,127.2142,126.7132,126.7132,2689.0
2023-02-24 15:10:00,141.81,142.17,141.62,142.17,2100.0,126.8564,127.1784,126.6864,127.1784,2100.0
2023-02-24 15:20:00,142.23,142.46,142.18,142.18,1441.0,127.2321,127.4378,127.1873,127.1873,1441.0
2023-02-24 15:30:00,142.17,142.26,141.85,141.93,1696.0,127.1784,127.2589,126.8921,126.9637,1696.0
2023-02-24 15:40:00,141.83,142.04,141.66,142.04,2400.0,126.8742,127.0621,126.7222,127.0621,2400.0
2023-02-24 15:50:00,142.0,142.43,141.85,142.31,11824.0,127.0263,127.411,126.8921,127.3036,11824.0
2023-02-27 09:30:00,143.01,143.64,142.66,142.83,5142.0,127.9298,128.4934,127.6167,127.7688,5142.0
2023-02-27 09:40:00,142.48,142.59,141.97,142.3,2348.0,127.4557,127.5541,126.9995,127.2947,2348.0
2023-02-27 09:50:00,142.58,143.79,142.58,143.79,3329.0,127.5452,128.6276,127.5452,128.6276,3329.0
2023-02-27 10:00:00,143.87,144.08,143.71,143.99,3100.0,128.6991,128.887,128.556,128.8065,3100.0
2023-02-27 10:10:00,144.21,144.57,144.19,144.27,3503.0,129.0033,129.3253,128.9854,129.0569,3503.0
2023-02-27 10:20:00,144.31,144.31,143.88,144.01,4500.0,129.0927,129.0927,128.7081,128.8244,4500.0
2023-02-27 10:30:00,144.02,144.15,143.55,143.6,4070.0,128.8333,128.9496,128.4129,128.4576,4070.0
2023-02-27 10:40:00,143.51,143.97,143.51,143.97,1883.0,128.3771,128.7886,128.3771,128.7886,1883.0
2023-02-27 10:50:00,143.84,144.05,143.49,143.81,2133.0,128.6723,128.8601,128.3592,128.6455,2133.0
2023-02-27 11:00:00,143.92,144.18,143.76,144.12,3266.0,128.7439,128.9764,128.6007,128.9228,3266.0
2023-02-27 11:10:00,144.2,144.2,143.91,144.18,2790.0,128.9943,128.9943,128.7349,128.9764,2790.0
2023-02-27 11:20:00,144.18,144.18,143.79,143.79,1557.0,128.9764,128.9764,128.6276,128.6276,1557.0
2023-02-27 11:30:00,143.69,143.77,143.47,143.76,1722.0,128.5381,128.6097,128.3413,128.6007,1722.0
2023-02-27 11:40:00,143.8,143.83,143.59,143.83,1623.0,128.6365,128.6633,128.4487,128.6633,1623.0
2023-02-27 11:50:00,143.76,144.07,143.75,144.03,1100.0,128.6007,128.878,128.5918,128.8423,1100.0
2023-02-27 12:00:00,144.21,144.39,144.13,144.39,1359.0,129.0033,129.1643,128.9317,129.1643,1359.0
2023-02-27 12:10:00,144.12,144.12,143.75,143.84,500.0,128.9228,128.9228,128.5918,128.6723,500.0
2023-02-27 12:20:00,143.78,143.81,143.62,143.81,500.0,128.6186,128.6455,128.4755,128.6455,500.0
2023-02-27 12:30:00,144.22,144.32,144.15,144.16,1841.0,129.0122,129.1017,128.9496,128.9585,1841.0
2023-02-27 12:40:00,144.14,144.31,144.14,144.2,1626.0,128.9407,129.0927,128.9407,128.9943,1626.0
2023-02-27 12:50:00,144.28,144.45,144.08,144.43,2024.0,129.0659,129.218,128.887,129.2001,2024.0
2023-02-27 13:00:00,144.54,144.56,144.41,144.56,900.0,129.2985,129.3164,129.1822,129.3164,900.0
2023-02-27 13:10:00,144.55,144.8,144.51,144.66,2863.0,129.3074,129.5311,129.2716,129.4058,2863.0
2023-02-27 13:20:00,144.58,144.69,144.24,144.35,1600.0,129.3343,129.4327,129.0301,129.1285,1600.0
2023-02-27 13:30:00,144.54,144.57,144.54,144.57,400.0,129.2985,129.3253,129.2985,129.3253,400.0
2023-02-27 13:40:00,144.34,144.44,144.25,144.25,1028.0,129.1196,129.209,129.0391,129.0391,1028.0
2023-02-27 13:50:00,144.25,144.59,144.25,144.59,1400.0,129.0391,129.3432,129.0391,129.3432,1400.0
2023-02-27 14:00:00,144.73,144.85,144.66,144.78,1800.0,129.4684,129.5758,129.4058,129.5132,1800.0
2023-02-27 14:10:00,144.72,144.83,144.65,144.73,1978.0,129.4595,129.5579,129.3969,129.4684,1978.0
2023-02-27 14:20:00,144.73,145.02,144.73,144.99,1785.0,129.4684,129.7279,129.4684,129.701,1785.0
2023-02-27 14:30:00,145.01,145.24,145.01,145.07,1725.0,129.7189,129.9247,129.7189,129.7726,1725.0
2023-02-27 14:40:00,145.0,145.16,144.9,145.13,1601.0,129.71,129.8531,129.6205,129.8263,1601.0
2023-02-27 14:50:00,145.18,145.24,145.01,145.01,1894.0,129.871,129.9247,129.7189,129.7189,1894.0
2023-02-27 15:00:00,144.99,144.99,144.65,144.74,1463.0,129.701,129.701,129.3969,129.4774,1463.0
2023-02-27 15:10:00,144.67,144.85,144.65,144.72,1300.0,129.4148,129.5758,129.3969,129.4595,1300.0
2023-02-27 15:20:00,144.69,144.89,144.69,144.89,1762.0,129.4327,129.6116,129.4327,129.6116,1762.0
2023-02-27 15:30:00,144.9,144.9,144.37,144.4,4013.0,129.6205,129.6205,129.1464,129.1732,4013.0
2023-02-27 15:40:00,144.33,144.61,144.3,144.59,4916.0,129.1106,129.3611,129.0838,129.3432,4916.0
2023-02-27 15:50:00,144.43,144.52,144.21,144.28,10766.0,129.2001,129.2806,129.0033,129.0659,10766.0
2023-02-28 09:30:00,145.82,146.18,145.5,146.15,4558.0,130.4435,130.7655,130.1572,130.7387,4558.0
2023-02-28 09:40:00,146.23,146.5,146.14,146.22,6200.0,130.8103,131.0518,130.7298,130.8013,6200.0
2023-02-28 09:50:00,145.63,145.63,144.45,144.45,1600.0,130.2735,130.2735,129.218,129.218,1600.0
2023-02-28 10:00:00,144.1,145.22,144.1,145.22,1841.0,128.9049,129.9068,128.9049,129.9068,1841.0
2023-02-28 10:10:00,145.21,145.47,144.71,145.0,2598.0,129.8978,130.1304,129.4506,129.71,2598.0
2023-02-28 10:20:00,144.94,145.58,144.84,145.32,2740.0,129.6563,130.2288,129.5668,129.9962,2740.0
2023-02-28 10:30:00,145.37,145.43,145.15,145.28,800.0,130.041,130.0946,129.8442,129.9604,800.0
2023-02-28 10:40:00,145.22,145.22,144.21,144.38,1000.0,129.9068,129.9068,129.0033,129.1554,1000.0
2023-02-28 10:50:00,144.4,144.4,144.01,144.12,1200.0,129.1732,129.1732,128.8244,128.9228,1200.0
2023-02-28 11:00:00,144.54,144.54,144.54,144.54,100.0,129.2985,129.2985,129.2985,129.2985,100.0
2023-02-28 11:10:00,143.88,143.93,143.56,143.56,1050.0,128.7081,128.7528,128.4218,128.4218,1050.0
2023-02-28 11:20:00,143.63,143.69,143.39,143.55,1800.0,128.4844,128.5381,128.2697,128.4129,1800.0
2023-02-28 11:30:00,143.48,143.55,143.3,143.3,540.0,128.3503,128.4129,128.1892,128.1892,540.0
2023-02-28 11:40:00,143.31,143.37,142.78,142.78,800.0,128.1982,128.2519,127.7241,127.7241,800.0
2023-02-28 11:50:00,142.77,142.92,142.2,142.2,1500.0,127.7151,127.8493,127.2052,127.2052,1500.0
2023-02-28 12:00:00,142.27,142.71,142.22,142.71,1000.0,127.2678,127.6614,127.2231,127.6614,1000.0
2023-02-28 12:10:00,142.72,143.01,142.65,142.79,1098.0,127.6704,127.9298,127.6078,127.733,1098.0
2023-02-28 12:20:00,142.74,142.74,142.35,142.35,1175.0,127.6883,127.6883,127.3394,127.3394,1175.0
2023-02-28 12:30:00,142.28,142.28,142.08,142.1,1768.0,127.2768,127.2768,127.0979,127.1158,1768.0
2023-02-28 12:40:00,142.07,142.28,142.07,142.28,1500.0,127.0889,127.2768,127.0889,127.2768,1500.0
2023-02-28 12:50:00,142.18,142.4,142.18,142.38,1500.0,127.1873,127.3841,127.1873,127.3662,1500.0
2023-02-28 13:00:00,142.2,142.3,142.2,142.21,398.0,127.2052,127.2947,127.2052,127.2142,398.0
2023-02-28 13:10:00,142.23,142.53,142.23,142.5,400.0,127.2321,127.5004,127.2321,127.4736,400.0
2023-02-28 13:20:00,142.34,142.65,142.34,142.6,1100.0,127.3305,127.6078,127.3305,127.563,1100.0
2023-02-28 13:30:00,142.69,142.7,142.41,142.41,1590.0,127.6436,127.6525,127.3931,127.3931,1590.0
2023-02-28 13:40:00,142.32,142.33,142.21,142.33,600.0,127.3126,127.3215,127.2142,127.3215,600.0
2023-02-28 13:50:00,142.22,142.29,142.18,142.29,1000.0,127.2231,127.2857,127.1873,127.2857,1000.0
2023-02-28 14:00:00,142.41,142.57,142.2,142.2,800.0,127.3931,127.5362,127.2052,127.2052,800.0
2023-02-28 14:10:00,142.18,142.21,141.89,141.93,500.0,127.1873,127.2142,126.9279,126.9637,500.0
2023-02-28 14:20:00,141.95,142.0,141.83,141.94,1122.0,126.9816,127.0263,126.8742,126.9726,1122.0
2023-02-28 14:30:00,141.86,141.91,141.48,141.48,2900.0,126.9011,126.9458,126.5612,126.5612,2900.0
2023-02-28 14:40:00,141.53,141.71,141.39,141.71,2228.0,126.6059,126.7669,126.4806,126.7669,2228.0
2023-02-28 14:50:00,141.65,141.65,141.24,141.28,1800.0,126.7132,126.7132,126.3465,126.3822,1800.0
2023-02-28 15:00:00,141.17,141.3,141.09,141.09,2950.0,126.2838,126.4001,126.2123,126.2123,2950.0
2023-02-28 15:10:00,141.1,141.44,140.9,141.34,3800.0,126.2212,126.5254,126.0423,126.4359,3800.0
2023-02-28 15:20:00,141.25,141.25,140.96,140.99,2000.0,126.3554,126.3554,126.096,126.1228,2000.0
2023-02-28 15:30:00,140.89,140.96,140.54,140.92,2554.0,126.0334,126.096,125.7203,126.0602,2554.0
2023-02-28 15:40:00,140.89,141.25,140.75,141.09,3611.0,126.0334,126.3554,125.9081,126.2123,3611.0
2023-02-28 15:50:00,141.0,141.15,140.57,140.57,15462.0,126.1318,126.2659,125.7471,125.7471,15462.0
2023-03-01 09:30:00,140.75,140.81,139.28,140.81,2831.0,125.9081,125.9618,124.5931,125.9618,2831.0
2023-03-01 09:40:00,141.1,141.54,140.97,141.54,1549.0,126.2212,126.6148,126.1049,126.6148,1549.0
2023-03-01 09:50:00,141.66,142.15,141.66,142.15,3958.0,126.7222,127.1605,126.7222,127.1605,3958.0
2023-03-01 10:00:00,142.23,142.5,141.82,141.96,2709.0,127.2321,127.4736,126.8653,126.9905,2709.0
2023-03-01 10:10:00,141.77,142.35,141.55,142.35,1772.0,126.8206,127.3394,126.6238,127.3394,1772.0
2023-03-01 10:20:00,142.3,142.88,142.3,142.78,1166.0,127.2947,127.8135,127.2947,127.7241,1166.0
2023-03-01 10:30:00,142.9,144.03,142.89,144.03,2679.0,127.8314,128.8423,127.8225,128.8423,2679.0
2023-03-01 10:40:00,143.86,144.16,143.75,144.16,2230.0,128.6902,128.9585,128.5918,128.9585,2230.0
2023-03-01 10:50:00,144.13,144.43,143.9,144.43,5539.0,128.9317,129.2001,128.726,129.2001,5539.0
2023-03-01 11:00:00,144.27,144.28,143.46,143.46,1905.0,129.0569,129.0659,128.3324,128.3324,1905.0
2023-03-01 11:10:00,143.6,143.82,143.44,143.44,1033.0,128.4576,128.6544,128.3145,128.3145,1033.0
2023-03-01 11:20:00,143.18,143.73,143.18,143.34,1713.0,128.0819,128.5739,128.0819,128.225,1713.0
2023-03-01 11:30:00,143.08,143.24,142.83,142.83,2846.0,127.9924,128.1356,127.7688,127.7688,2846.0
2023-03-01 11:40:00,142.85,143.71,142.85,143.71,2416.0,127.7867,128.556,127.7867,128.556,2416.0
2023-03-01 11:50:00,143.73,143.85,143.73,143.75,900.0,128.5739,128.6812,128.5739,128.5918,900.0
2023-03-01 12:00:00,143.65,143.73,143.34,143.73,2189.0,128.5023,128.5739,128.225,128.5739,2189.0
2023-03-01 12:10:00,143.87,144.06,143.81,143.81,2476.0,128.6991,128.8691,128.6455,128.6455,2476.0
2023-03-01 12:20:00,143.79,143.95,143.67,143.78,2034.0,128.6276,128.7707,128.5202,128.6186,2034.0
2023-03-01 12:30:00,143.76,143.78,143.4,143.64,900.0,128.6007,128.6186,128.2787,128.4934,900.0
2023-03-01 12:40:00,143.71,144.13,143.71,143.94,2025.0,128.556,128.9317,128.556,128.7617,2025.0
2023-03-01 12:50:00,143.9,144.1,143.79,143.79,700.0,128.726,128.9049,128.6276,128.6276,700.0
2023-03-01 13:00:00,143.71,143.8,143.57,143.6,907.0,128.556,128.6365,128.4308,128.4576,907.0
2023-03-01 13:10:00,143.65,143.65,143.41,143.53,700.0,128.5023,128.5023,128.2876,128.395,700.0
2023-03-01 13:20:00,143.58,143.61,143.54,143.57,500.0,128.4397,128.4665,128.4039,128.4308,500.0
2023-03-01 13:30:00,143.57,143.88,143.57,143.88,2207.0,128.4308,128.7081,128.4308,128.7081,2207.0
2023-03-01 13:40:00,143.75,143.79,143.52,143.52,1189.0,128.5918,128.6276,128.386,128.386,1189.0
2023-03-01 13:50:00,143.71,143.71,143.66,143.66,400.0,128.556,128.556,128.5113,128.5113,400.0
2023-03-01 14:00:00,143.75,143.75,143.69,143.69,200.0,128.5918,128.5918,128.5381,128.5381,200.0
2023-03-01 14:10:00,143.86,144.17,143.86,144.17,1797.0,128.6902,128.9675,128.6902,128.9675,1797.0
2023-03-01 14:20:00,144.13,144.34,144.13,144.34,1300.0,128.9317,129.1196,128.9317,129.1196,1300.0
2023-03-01 14:30:00,144.26,144.58,144.26,144.36,2775.0,129.048,129.3343,129.048,129.1375,2775.0
2023-03-01 14:40:00,144.37,144.37,143.94,143.97,2284.0,129.1464,129.1464,128.7617,128.7886,2284.0
2023-03-01 14:50:00,144.1,144.43,144.0,144.4,1371.0,128.9049,129.2001,128.8154,129.1732,1371.0
2023-03-01 15:00:00,144.38,144.42,144.31,144.42,1681.0,129.1554,129.1911,129.0927,129.1911,1681.0
2023-03-01 15:10:00,144.39,144.75,144.39,144.75,1200.0,129.1643,129.4863,129.1643,129.4863,1200.0
2023-03-01 15:20:00,144.79,145.02,144.76,144.95,2499.0,129.5221,129.7279,129.4953,129.6652,2499.0
2023-03-01 15:30:00,144.94,145.03,144.88,145.0,2341.0,129.6563,129.7368,129.6026,129.71,2341.0
2023-03-01 15:40:00,144.96,145.11,144.82,144.82,2812.0,129.6742,129.8084,129.549,129.549,2812.0
2023-03-01 15:50:00,144.84,144.88,144.29,144.66,16683.0,129.5668,129.6026,129.0748,129.4058,16683.0
2023-03-02 09:30:00,141.06,141.06,139.82,139.98,3184.0,128.7676,128.7676,127.6357,127.7817,3184.0
2023-03-02 09:40:00,140.53,140.58,139.6,139.86,1684.0,128.2838,128.3294,127.4348,127.6722,1684.0
2023-03-02 09:50:00,140.51,140.66,140.36,140.36,1200.0,128.2655,128.4025,128.1286,128.1286,1200.0
2023-03-02 10:00:00,140.9,141.53,140.9,141.4,600.0,128.6216,129.1967,128.6216,129.078,600.0
2023-03-02 10:10:00,141.64,142.19,141.64,141.87,1436.0,129.2971,129.7991,129.2971,129.507,1436.0
2023-03-02 10:20:00,141.66,142.37,141.43,142.37,2110.0,129.3153,129.9635,129.1054,129.9635,2110.0
2023-03-02 10:30:00,142.36,142.61,141.99,141.99,2009.0,129.9543,130.1825,129.6166,129.6166,2009.0
2023-03-02 10:40:00,142.0,142.0,141.73,141.73,200.0,129.6257,129.6257,129.3792,129.3792,200.0
2023-03-02 10:50:00,141.67,142.57,141.67,142.47,900.0,129.3245,130.146,129.3245,130.0547,900.0
2023-03-02 11:00:00,142.38,142.71,142.36,142.71,500.0,129.9726,130.2738,129.9543,130.2738,500.0
2023-03-02 11:10:00,142.38,142.56,142.35,142.56,500.0,129.9726,130.1369,129.9452,130.1369,500.0
2023-03-02 11:20:00,142.33,142.53,142.27,142.53,600.0,129.9269,130.1095,129.8722,130.1095,600.0
2023-03-02 11:30:00,142.38,142.38,141.83,141.83,300.0,129.9726,129.9726,129.4705,129.4705,300.0
2023-03-02 11:40:00,142.1,142.55,142.1,142.55,600.0,129.717,130.1278,129.717,130.1278,600.0
2023-03-02 11:50:00,142.57,142.75,142.57,142.65,600.0,130.146,130.3103,130.146,130.2191,600.0
2023-03-02 12:00:00,142.76,142.81,142.76,142.8,400.0,130.3195,130.3651,130.3195,130.356,400.0
2023-03-02 12:10:00,142.62,142.69,142.54,142.54,896.0,130.1917,130.2556,130.1186,130.1186,896.0
2023-03-02 12:20:00,142.56,142.64,142.55,142.64,400.0,130.1369,130.2099,130.1278,130.2099,400.0
2023-03-02 12:30:00,142.77,143.07,142.77,143.0,800.0,130.3286,130.6025,130.3286,130.5386,800.0
2023-03-02 12:40:00,142.88,143.18,142.84,143.1,3100.0,130.429,130.7029,130.3925,130.6298,3100.0
2023-03-02 12:50:00,143.13,143.42,143.13,143.42,300.0,130.6572,130.922,130.6572,130.922,300.0
2023-03-02 13:00:00,143.51,143.51,143.12,143.12,400.0,131.0041,131.0041,130.6481,130.6481,400.0
2023-03-02 13:10:00,143.27,143.38,143.08,143.08,800.0,130.785,130.8854,130.6116,130.6116,800.0
2023-03-02 13:20:00,143.01,143.08,143.01,143.08,600.0,130.5477,130.6116,130.5477,130.6116,600.0
2023-03-02 13:30:00,143.04,143.41,142.97,143.32,700.0,130.5751,130.9128,130.5112,130.8307,700.0
2023-03-02 13:40:00,142.71,142.86,142.64,142.68,3315.0,130.2738,130.4108,130.2099,130.2464,3315.0
2023-03-02 13:50:00,142.86,143.18,142.86,143.18,535.0,130.4108,130.7029,130.4108,130.7029,535.0
2023-03-02 14:00:00,143.34,143.54,143.23,143.54,1746.0,130.8489,131.0315,130.7485,131.0315,1746.0
2023-03-02 14:10:00,143.61,143.67,143.43,143.67,926.0,131.0954,131.1502,130.9311,131.1502,926.0
2023-03-02 14:20:00,143.77,143.98,143.67,143.91,4302.0,131.2415,131.4332,131.1502,131.3693,4302.0
2023-03-02 14:30:00,143.94,143.94,143.63,143.63,800.0,131.3966,131.3966,131.1137,131.1137,800.0
2023-03-02 14:40:00,143.56,143.69,143.43,143.44,7455.0,131.0498,131.1684,130.9311,130.9402,7455.0
2023-03-02 14:50:00,143.41,143.87,143.4,143.8,1000.0,130.9128,131.3327,130.9037,131.2688,1000.0
2023-03-02 15:00:00,143.85,144.04,143.61,144.04,2779.0,131.3145,131.4879,131.0954,131.4879,2779.0
2023-03-02 15:10:00,144.14,144.57,144.0,144.0,8024.0,131.5792,131.9717,131.4514,131.4514,8024.0
2023-03-02 15:20:00,144.02,144.5,144.01,144.5,1744.0,131.4697,131.9078,131.4605,131.9078,1744.0
2023-03-02 15:30:00,144.45,144.49,144.21,144.35,3674.0,131.8622,131.8987,131.6431,131.7709,3674.0
2023-03-02 15:40:00,144.27,144.29,143.81,143.93,2786.0,131.6979,131.7161,131.278,131.3875,2786.0
2023-03-02 15:50:00,143.89,144.28,143.79,144.17,11712.0,131.351,131.707,131.2597,131.6066,11712.0
2023-03-03 09:30:00,141.79,142.53,141.36,141.64,5094.0,129.434,130.1095,129.0415,129.2971,5094.0
2023-03-03 09:40:00,141.64,142.5,141.64,142.5,3554.0,129.2971,130.0821,129.2971,130.0821,3554.0
2023-03-03 09:50:00,142.82,143.61,142.76,142.76,12846.0,130.3742,131.0954,130.3195,130.3195,12846.0
2023-03-03 10:00:00,142.87,143.32,142.56,143.0,10210.0,130.4199,130.8307,130.1369,130.5386,10210.0
2023-03-03 10:10:00,142.97,143.23,142.85,143.05,2300.0,130.5112,130.7485,130.4016,130.5842,2300.0
2023-03-03 10:20:00,142.93,143.24,142.77,142.77,1200.0,130.4747,130.7576,130.3286,130.3286,1200.0
2023-03-03 10:30:00,142.9,143.57,142.9,143.57,900.0,130.4473,131.0589,130.4473,131.0589,900.0
2023-03-03 10:40:00,143.51,144.16,143.44,143.96,1800.0,131.0041,131.5975,130.9402,131.4149,1800.0
2023-03-03 10:50:00,143.75,144.02,143.51,144.02,8724.0,131.2232,131.4697,131.0041,131.4697,8724.0
2023-03-03 11:00:00,144.07,144.11,143.96,144.08,700.0,131.5153,131.5518,131.4149,131.5244,700.0
2023-03-03 11:10:00,144.13,144.22,144.0,144.0,10786.0,131.5701,131.6522,131.4514,131.4514,10786.0
2023-03-03 11:20:00,143.97,144.28,143.97,144.28,1400.0,131.424,131.707,131.424,131.707,1400.0
2023-03-03 11:30:00,144.34,144.58,144.34,144.58,11394.0,131.7618,131.9809,131.7618,131.9809,11394.0
2023-03-03 11:40:00,144.65,145.0,144.62,145.0,1023.0,132.0448,132.3643,132.0174,132.3643,1023.0
2023-03-03 11:50:00,144.91,145.13,144.87,145.02,3935.0,132.2821,132.4829,132.2456,132.3825,3935.0
2023-03-03 12:00:00,145.0,145.1,144.92,145.1,2100.0,132.3643,132.4556,132.2912,132.4556,2100.0
2023-03-03 12:10:00,145.15,145.57,145.1,145.16,2270.0,132.5012,132.8846,132.4556,132.5103,2270.0
2023-03-03 12:20:00,145.23,145.47,145.22,145.39,2640.0,132.5742,132.7933,132.5651,132.7203,2640.0
2023-03-03 12:30:00,145.43,145.47,145.2,145.31,3696.0,132.7568,132.7933,132.5468,132.6473,3696.0
2023-03-03 12:40:00,145.48,145.67,145.48,145.67,835.0,132.8024,132.9759,132.8024,132.9759,835.0
2023-03-03 12:50:00,145.63,146.01,145.54,145.89,3574.0,132.9394,133.2863,132.8572,133.1767,3574.0
2023-03-03 13:00:00,145.91,146.09,145.85,145.98,3168.0,133.195,133.3593,133.1402,133.2589,3168.0
2023-03-03 13:10:00,145.98,145.98,145.71,145.94,1774.0,133.2589,133.2589,133.0124,133.2224,1774.0
2023-03-03 13:20:00,145.88,145.88,145.59,145.83,2096.0,133.1676,133.1676,132.9029,133.1219,2096.0
2023-03-03 13:30:00,145.85,145.85,145.41,145.75,1400.0,133.1402,133.1402,132.7385,133.0489,1400.0
2023-03-03 13:40:00,145.73,145.73,145.46,145.53,1753.0,133.0307,133.0307,132.7842,132.8481,1753.0
2023-03-03 13:50:00,145.5,145.5,145.26,145.29,1101.0,132.8207,132.8207,132.6016,132.629,1101.0
2023-03-03 14:00:00,145.17,145.17,144.98,145.14,3014.0,132.5195,132.5195,132.346,132.4921,3014.0
2023-03-03 14:10:00,145.18,145.75,145.1,145.68,3135.0,132.5286,133.0489,132.4556,132.985,3135.0
2023-03-03 14:20:00,145.78,145.97,145.59,145.97,1500.0,133.0763,133.2497,132.9029,133.2497,1500.0
2023-03-03 14:30:00,146.02,146.04,145.77,145.81,1900.0,133.2954,133.3136,133.0672,133.1037,1900.0
2023-03-03 14:40:00,145.89,146.0,145.69,145.69,1000.0,133.1767,133.2771,132.9941,132.9941,1000.0
2023-03-03 14:50:00,145.81,146.0,145.8,145.97,1900.0,133.1037,133.2771,133.0946,133.2497,1900.0
2023-03-03 15:00:00,145.97,146.52,145.91,146.43,4406.0,133.2497,133.7518,133.195,133.6697,4406.0
2023-03-03 15:10:00,146.48,146.48,146.12,146.16,3202.0,133.7153,133.7153,133.3867,133.4232,3202.0
2023-03-03 15:20:00,146.2,146.22,145.84,146.04,5066.0,133.4597,133.478,133.1311,133.3136,5066.0
2023-03-03 15:30:00,146.03,146.09,145.63,145.9,9105.0,133.3045,133.3593,132.9394,133.1858,9105.0
2023-03-03 15:40:00,145.9,146.09,145.66,145.71,10890.0,133.1858,133.3593,132.9668,133.0124,10890.0
2023-03-03 15:50:00,145.71,146.83,145.66,146.83,26153.0,133.0124,134.0348,132.9668,134.0348,26153.0
2023-03-06 09:30:00,144.95,145.09,143.72,143.78,4506.0,132.3186,132.4464,131.1958,131.2506,4506.0
2023-03-06 09:40:00,144.04,144.53,143.91,144.23,1796.0,131.4879,131.9352,131.3693,131.6614,1796.0
2023-03-06 09:50:00,144.41,144.41,143.28,143.3,2503.0,131.8257,131.8257,130.7942,130.8124,2503.0
2023-03-06 10:00:00,143.54,144.15,143.46,143.66,1731.0,131.0315,131.5883,130.9585,131.141,1731.0
2023-03-06 10:10:00,143.89,144.0,143.49,143.5,1281.0,131.351,131.4514,130.9859,130.995,1281.0
2023-03-06 10:20:00,143.41,144.0,143.41,144.0,1200.0,130.9128,131.4514,130.9128,131.4514,1200.0
2023-03-06 10:30:00,143.74,144.02,143.49,143.63,3681.0,131.2141,131.4697,130.9859,131.1137,3681.0
2023-03-06 10:40:00,143.7,144.13,143.7,144.11,1239.0,131.1776,131.5701,131.1776,131.5518,1239.0
2023-03-06 10:50:00,143.81,143.96,143.68,143.71,1100.0,131.278,131.4149,131.1593,131.1867,1100.0
2023-03-06 11:00:00,143.72,144.11,143.72,143.83,2570.0,131.1958,131.5518,131.1958,131.2962,2570.0
2023-03-06 11:10:00,143.96,144.26,143.87,144.26,3635.0,131.4149,131.6888,131.3327,131.6888,3635.0
2023-03-06 11:20:00,144.33,144.33,143.98,144.22,900.0,131.7527,131.7527,131.4332,131.6522,900.0
2023-03-06 11:30:00,144.27,144.59,144.16,144.16,2216.0,131.6979,131.99,131.5975,131.5975,2216.0
2023-03-06 11:40:00,144.18,144.26,144.01,144.26,800.0,131.6157,131.6888,131.4605,131.6888,800.0
2023-03-06 11:50:00,144.11,144.45,144.11,144.45,1800.0,131.5518,131.8622,131.5518,131.8622,1800.0
2023-03-06 12:00:00,144.52,144.59,144.34,144.44,2300.0,131.9261,131.99,131.7618,131.8531,2300.0
2023-03-06 12:10:00,144.57,144.9,144.57,144.9,1600.0,131.9717,132.273,131.9717,132.273,1600.0
2023-03-06 12:20:00,144.84,144.84,144.3,144.61,2852.0,132.2182,132.2182,131.7253,132.0083,2852.0
2023-03-06 12:30:00,144.69,144.69,144.3,144.55,1800.0,132.0813,132.0813,131.7253,131.9535,1800.0
2023-03-06 12:40:00,144.56,144.59,144.35,144.38,1600.0,131.9626,131.99,131.7709,131.7983,1600.0
2023-03-06 12:50:00,144.33,144.33,143.93,143.93,500.0,131.7527,131.7527,131.3875,131.3875,500.0
2023-03-06 13:00:00,144.06,144.16,143.95,143.98,1153.0,131.5062,131.5975,131.4058,131.4332,1153.0
2023-03-06 13:10:00,143.98,144.05,143.94,143.99,800.0,131.4332,131.4971,131.3966,131.4423,800.0
2023-03-06 13:20:00,143.81,144.13,143.81,144.13,1800.0,131.278,131.5701,131.278,131.5701,1800.0
2023-03-06 13:30:00,144.01,144.12,143.99,143.99,1500.0,131.4605,131.561,131.4423,131.4423,1500.0
2023-03-06 13:40:00,144.02,144.06,143.9,143.9,600.0,131.4697,131.5062,131.3601,131.3601,600.0
2023-03-06 13:50:00,143.98,144.03,143.89,143.99,1200.0,131.4332,131.4788,131.351,131.4423,1200.0
2023-03-06 14:00:00,144.06,144.23,143.97,144.23,2000.0,131.5062,131.6614,131.424,131.6614,2000.0
2023-03-06 14:10:00,144.06,144.06,143.82,144.04,1336.0,131.5062,131.5062,131.2871,131.4879,1336.0
2023-03-06 14:20:00,144.03,144.18,143.99,144.18,2100.0,131.4788,131.6157,131.4423,131.6157,2100.0
2023-03-06 14:30:00,144.17,144.21,144.09,144.14,1200.0,131.6066,131.6431,131.5336,131.5792,1200.0
2023-03-06 14:40:00,144.1,144.19,144.05,144.15,1612.0,131.5427,131.6249,131.4971,131.5883,1612.0
2023-03-06 14:50:00,144.15,144.34,144.14,144.34,1700.0,131.5883,131.7618,131.5792,131.7618,1700.0
2023-03-06 15:00:00,144.33,144.37,144.0,144.09,2700.0,131.7527,131.7892,131.4514,131.5336,2700.0
2023-03-06 15:10:00,144.19,144.2,143.51,143.59,1800.0,131.6249,131.634,131.0041,131.0771,1800.0
2023-03-06 15:20:00,143.55,143.6,143.41,143.57,2700.0,131.0406,131.0863,130.9128,131.0589,2700.0
2023-03-06 15:30:00,143.51,143.57,143.47,143.5,2139.0,131.0041,131.0589,130.9676,130.995,2139.0
2023-03-06 15:40:00,143.58,143.93,143.57,143.89,4786.0,131.068,131.3875,131.0589,131.351,4786.0
2023-03-06 15:50:00,143.86,143.94,143.53,143.55,9160.0,131.3236,131.3966,131.0224,131.0406,9160.0
2023-03-07 09:30:00,141.73,142.53,141.41,141.9,3742.0,129.3792,130.1095,129.0871,129.5344,3742.0
2023-03-07 09:40:00,141.97,141.97,140.75,140.75,6639.0,129.5983,129.5983,128.4846,128.4846,6639.0
2023-03-07 09:50:00,140.75,141.19,140.75,140.75,2710.0,128.4846,128.8863,128.4846,128.4846,2710.0
2023-03-07 10:00:00,140.85,140.85,139.55,139.55,3539.0,128.5759,128.5759,127.3892,127.3892,3539.0
2023-03-07 10:10:00,139.6,140.57,139.6,140.06,1880.0,127.4348,128.3203,127.4348,127.8548,1880.0
2023-03-07 10:20:00,140.03,140.88,140.01,140.88,4052.0,127.8274,128.6033,127.8091,128.6033,4052.0
2023-03-07 10:30:00,140.75,142.11,140.63,141.96,4778.0,128.4846,129.7261,128.3751,129.5892,4778.0
2023-03-07 10:40:00,141.97,142.12,141.55,141.97,49628.0,129.5983,129.7352,129.2149,129.5983,49628.0
2023-03-07 10:50:00,141.83,141.87,141.42,141.77,1521.0,129.4705,129.507,129.0962,129.4157,1521.0
2023-03-07 11:00:00,141.54,141.88,141.06,141.84,8107.0,129.2058,129.5162,128.7676,129.4796,8107.0
2023-03-07 11:10:00,141.83,142.39,141.83,142.39,1779.0,129.4705,129.9817,129.4705,129.9817,1779.0
2023-03-07 11:20:00,142.59,142.59,141.3,141.3,10201.0,130.1643,130.1643,128.9867,128.9867,10201.0
2023-03-07 11:30:00,141.3,142.15,141.3,142.15,3886.0,128.9867,129.7626,128.9867,129.7626,3886.0
2023-03-07 11:40:00,142.02,142.55,141.82,142.52,1300.0,129.644,130.1278,129.4614,130.1004,1300.0
2023-03-07 11:50:00,142.58,142.58,141.9,141.9,800.0,130.1552,130.1552,129.5344,129.5344,800.0
2023-03-07 12:00:00,142.06,142.54,142.05,142.46,1270.0,129.6805,130.1186,129.6713,130.0456,1270.0
2023-03-07 12:10:00,142.6,142.81,142.45,142.81,802.0,130.1734,130.3651,130.0365,130.3651,802.0
2023-03-07 12:20:00,143.23,143.42,143.08,143.25,2474.0,130.7485,130.922,130.6116,130.7668,2474.0
2023-03-07 12:30:00,143.17,143.17,142.7,142.97,1100.0,130.6937,130.6937,130.2647,130.5112,1100.0
2023-03-07 12:40:00,142.98,143.0,142.89,143.0,400.0,130.5203,130.5386,130.4381,130.5386,400.0
2023-03-07 12:50:00,143.05,143.24,143.05,143.13,500.0,130.5842,130.7576,130.5842,130.6572,500.0
2023-03-07 13:00:00,142.92,142.92,142.59,142.59,1432.0,130.4655,130.4655,130.1643,130.1643,1432.0
2023-03-07 13:10:00,142.34,142.34,141.98,142.31,1000.0,129.9361,129.9361,129.6074,129.9087,1000.0
2023-03-07 13:20:00,142.26,142.4,142.19,142.4,400.0,129.863,129.9908,129.7991,129.9908,400.0
2023-03-07 13:30:00,142.54,142.54,142.16,142.16,600.0,130.1186,130.1186,129.7718,129.7718,600.0
2023-03-07 13:40:00,142.11,142.15,141.97,142.0,1300.0,129.7261,129.7626,129.5983,129.6257,1300.0
2023-03-07 13:50:00,141.95,141.95,141.73,141.8,944.0,129.5801,129.5801,129.3792,129.4431,944.0
2023-03-07 14:00:00,141.9,141.92,141.76,141.76,798.0,129.5344,129.5527,129.4066,129.4066,798.0
2023-03-07 14:10:00,141.74,142.33,141.74,142.33,1000.0,129.3884,129.9269,129.3884,129.9269,1000.0
2023-03-07 14:20:00,142.32,142.51,142.29,142.37,3926.0,129.9178,130.0913,129.8904,129.9635,3926.0
2023-03-07 14:30:00,142.37,142.4,141.93,142.02,2063.0,129.9635,129.9908,129.5618,129.644,2063.0
2023-03-07 14:40:00,142.06,142.09,141.75,141.75,2025.0,129.6805,129.7079,129.3975,129.3975,2025.0
2023-03-07 14:50:00,141.82,142.03,141.82,141.92,2783.0,129.4614,129.6531,129.4614,129.5527,2783.0
2023-03-07 15:00:00,141.98,142.28,141.98,142.24,2418.0,129.6074,129.8813,129.6074,129.8448,2418.0
2023-03-07 15:10:00,142.26,142.56,142.26,142.52,3671.0,129.863,130.1369,129.863,130.1004,3671.0
2023-03-07 15:20:00,142.42,142.51,142.35,142.46,2856.0,130.0091,130.0913,129.9452,130.0456,2856.0
2023-03-07 15:30:00,142.4,142.87,142.37,142.84,2989.0,129.9908,130.4199,129.9635,130.3925,2989.0
2023-03-07 15:40:00,142.75,142.75,142.4,142.47,1800.0,130.3103,130.3103,129.9908,130.0547,1800.0
2023-03-07 15:50:00,142.44,142.8,142.43,142.79,9408.0,130.0274,130.356,130.0182,130.3469,9408.0
2023-03-08 09:30:00,142.72,143.2,142.64,142.95,1100.0,130.283,130.7211,130.2099,130.4929,1100.0
2023-03-08 09:40:00,142.82,143.73,142.77,143.73,1300.0,130.3742,131.2049,130.3286,131.2049,1300.0
2023-03-08 09:50:00,143.99,144.29,143.9,144.22,2140.0,131.4423,131.7161,131.3601,131.6522,2140.0
2023-03-08 10:00:00,143.61,144.25,143.52,144.25,1600.0,131.0954,131.6796,131.0132,131.6796,1600.0
2023-03-08 10:10:00,144.25,144.57,143.93,143.99,2366.0,131.6796,131.9717,131.3875,131.4423,2366.0
2023-03-08 10:20:00,143.93,144.73,143.57,144.28,6019.0,131.3875,132.1178,131.0589,131.707,6019.0
2023-03-08 10:30:00,144.21,145.51,144.21,145.02,9937.0,131.6431,132.8298,131.6431,132.3825,9937.0
2023-03-08 10:40:00,144.81,144.81,144.05,144.12,5675.0,132.1908,132.1908,131.4971,131.561,5675.0
2023-03-08 10:50:00,143.85,143.89,143.54,143.65,4480.0,131.3145,131.351,131.0315,131.1319,4480.0
2023-03-08 11:00:00,143.69,143.7,142.79,142.91,3730.0,131.1684,131.1776,130.3469,130.4564,3730.0
2023-03-08 11:10:00,142.77,142.87,142.19,142.33,1700.0,130.3286,130.4199,129.7991,129.9269,1700.0
2023-03-08 11:20:00,142.44,142.63,142.44,142.51,1200.0,130.0274,130.2008,130.0274,130.0913,1200.0
2023-03-08 11:30:00,142.59,142.59,142.19,142.38,2419.0,130.1643,130.1643,129.7991,129.9726,2419.0
2023-03-08 11:40:00,142.39,142.82,142.37,142.82,1340.0,129.9817,130.3742,129.9635,130.3742,1340.0
2023-03-08 11:50:00,142.86,142.86,142.05,142.06,770.0,130.4108,130.4108,129.6713,129.6805,770.0
2023-03-08 12:00:00,141.64,141.64,140.99,140.99,603.0,129.2971,129.2971,128.7037,128.7037,603.0
2023-03-08 12:10:00,140.88,140.99,140.73,140.76,3020.0,128.6033,128.7037,128.4664,128.4938,3020.0
2023-03-08 12:20:00,140.71,140.84,140.45,140.84,3960.0,128.4481,128.5668,128.2108,128.5668,3960.0
2023-03-08 12:30:00,140.95,141.34,140.93,141.26,1110.0,128.6672,129.0232,128.6489,128.9502,1110.0
2023-03-08 12:40:00,141.23,141.34,141.2,141.29,1600.0,128.9228,129.0232,128.8954,128.9776,1600.0
2023-03-08 12:50:00,141.28,141.49,141.25,141.31,1346.0,128.9684,129.1601,128.9411,128.9958,1346.0
2023-03-08 13:00:00,141.27,141.5,141.27,141.28,1354.0,128.9593,129.1693,128.9593,128.9684,1354.0
2023-03-08 13:10:00,141.16,141.16,141.11,141.11,600.0,128.8589,128.8589,128.8133,128.8133,600.0
2023-03-08 13:20:00,141.06,141.15,140.9,140.9,1350.0,128.7676,128.8498,128.6216,128.6216,1350.0
2023-03-08 13:30:00,140.93,141.02,140.91,140.94,913.0,128.6489,128.7311,128.6307,128.6581,913.0
2023-03-08 13:40:00,141.16,141.31,141.03,141.19,2297.0,128.8589,128.9958,128.7402,128.8863,2297.0
2023-03-08 13:50:00,141.45,141.54,141.36,141.36,600.0,129.1236,129.2058,129.0415,129.0415,600.0
2023-03-08 14:00:00,141.61,141.61,141.43,141.52,700.0,129.2697,129.2697,129.1054,129.1875,700.0
2023-03-08 14:10:00,141.54,141.71,141.54,141.6,1750.0,129.2058,129.361,129.2058,129.2606,1750.0
2023-03-08 14:20:00,141.8,142.0,141.8,141.97,1287.0,129.4431,129.6257,129.4431,129.5983,1287.0
2023-03-08 14:30:00,141.91,142.0,141.88,141.88,1039.0,129.5435,129.6257,129.5162,129.5162,1039.0
2023-03-08 14:40:00,141.86,141.97,141.75,141.75,1301.0,129.4979,129.5983,129.3975,129.3975,1301.0
2023-03-08 14:50:00,141.71,141.71,141.53,141.58,1000.0,129.361,129.361,129.1967,129.2423,1000.0
2023-03-08 15:00:00,141.51,141.67,141.42,141.47,2700.0,129.1784,129.3245,129.0962,129.1419,2700.0
2023-03-08 15:10:00,141.57,141.57,141.13,141.19,1697.0,129.2332,129.2332,128.8315,128.8863,1697.0
2023-03-08 15:20:00,141.11,141.18,140.9,141.18,2055.0,128.8133,128.8772,128.6216,128.8772,2055.0
2023-03-08 15:30:00,141.31,141.8,141.31,141.8,2856.0,128.9958,129.4431,128.9958,129.4431,2856.0
2023-03-08 15:40:00,141.81,142.19,141.8,142.11,2792.0,129.4523,129.7991,129.4431,129.7261,2792.0
2023-03-08 15:50:00,142.18,142.53,142.11,142.38,9353.0,129.79,130.1095,129.7261,129.9726,9353.0
2023-03-09 09:30:00,143.36,143.97,143.36,143.88,1852.0,130.8672,131.424,130.8672,131.3419,1852.0
2023-03-09 09:40:00,143.64,145.24,143.64,145.24,3736.0,131.1228,132.5834,131.1228,132.5834,3736.0
2023-03-09 09:50:00,145.34,145.34,144.78,144.85,2568.0,132.6746,132.6746,132.1634,132.2273,2568.0
2023-03-09 10:00:00,144.52,144.91,144.41,144.65,3052.0,131.9261,132.2821,131.8257,132.0448,3052.0
2023-03-09 10:10:00,144.72,144.72,143.06,143.06,1200.0,132.1087,132.1087,130.5933,130.5933,1200.0
2023-03-09 10:20:00,143.76,143.77,143.32,143.5,4117.0,131.2323,131.2415,130.8307,130.995,4117.0
2023-03-09 10:30:00,143.31,143.64,143.3,143.64,700.0,130.8215,131.1228,130.8124,131.1228,700.0
2023-03-09 10:40:00,143.5,143.5,143.0,143.09,800.0,130.995,130.995,130.5386,130.6207,800.0
2023-03-09 10:50:00,143.36,143.36,142.89,143.11,1950.0,130.8672,130.8672,130.4381,130.639,1950.0
2023-03-09 11:00:00,142.73,142.73,141.84,141.99,2614.0,130.2921,130.2921,129.4796,129.6166,2614.0
2023-03-09 11:10:00,142.25,142.34,142.14,142.33,1685.0,129.8539,129.9361,129.7535,129.9269,1685.0
2023-03-09 11:20:00,142.69,142.71,142.67,142.71,300.0,130.2556,130.2738,130.2373,130.2738,300.0
2023-03-09 11:30:00,142.55,143.03,142.55,142.89,1300.0,130.1278,130.5659,130.1278,130.4381,1300.0
2023-03-09 11:40:00,142.67,142.67,142.6,142.6,200.0,130.2373,130.2373,130.1734,130.1734,200.0
2023-03-09 11:50:00,142.73,142.73,142.64,142.64,200.0,130.2921,130.2921,130.2099,130.2099,200.0
2023-03-09 12:00:00,142.41,142.59,142.33,142.33,1402.0,130.0,130.1643,129.9269,129.9269,1402.0
2023-03-09 12:10:00,142.2,142.25,142.09,142.25,335.0,129.8083,129.8539,129.7079,129.8539,335.0
2023-03-09 12:20:00,142.33,142.33,142.33,142.33,100.0,129.9269,129.9269,129.9269,129.9269,100.0
2023-03-09 12:30:00,142.49,142.49,141.95,141.95,900.0,130.073,130.073,129.5801,129.5801,900.0
2023-03-09 12:40:00,141.93,141.93,141.71,141.71,300.0,129.5618,129.5618,129.361,129.361,300.0
2023-03-09 12:50:00,141.93,141.93,141.88,141.92,516.0,129.5618,129.5618,129.5162,129.5527,516.0
2023-03-09 13:00:00,141.65,141.65,141.48,141.48,500.0,129.3062,129.3062,129.151,129.151,500.0
2023-03-09 13:10:00,141.66,141.66,141.45,141.49,400.0,129.3153,129.3153,129.1236,129.1601,400.0
2023-03-09 13:20:00,141.46,141.69,141.43,141.69,400.0,129.1328,129.3427,129.1054,129.3427,400.0
2023-03-09 13:30:00,141.66,141.67,141.57,141.57,600.0,129.3153,129.3245,129.2332,129.2332,600.0
2023-03-09 13:40:00,141.59,141.59,141.2,141.2,400.0,129.2514,129.2514,128.8954,128.8954,400.0
2023-03-09 13:50:00,140.96,141.19,140.96,140.99,500.0,128.6763,128.8863,128.6763,128.7037,500.0
2023-03-09 14:00:00,140.99,141.07,140.92,140.92,600.0,128.7037,128.7767,128.6398,128.6398,600.0
2023-03-09 14:10:00,140.79,140.91,140.79,140.91,300.0,128.5211,128.6307,128.5211,128.6307,300.0
2023-03-09 14:20:00,140.88,141.22,140.88,141.14,1200.0,128.6033,128.9137,128.6033,128.8406,1200.0
2023-03-09 14:30:00,140.79,141.15,140.79,140.99,2198.0,128.5211,128.8498,128.5211,128.7037,2198.0
2023-03-09 14:40:00,141.01,141.05,140.74,140.74,1688.0,128.722,128.7585,128.4755,128.4755,1688.0
2023-03-09 14:50:00,140.67,140.68,140.48,140.48,1161.0,128.4116,128.4207,128.2382,128.2382,1161.0
2023-03-09 15:00:00,140.54,140.54,140.35,140.41,1300.0,128.2929,128.2929,128.1195,128.1743,1300.0
2023-03-09 15:10:00,140.45,140.58,140.04,140.04,1725.0,128.2108,128.3294,127.8365,127.8365,1725.0
2023-03-09 15:20:00,139.88,140.22,139.61,140.19,3598.0,127.6904,128.0008,127.444,127.9734,3598.0
2023-03-09 15:30:00,140.08,140.55,140.03,140.51,2945.0,127.873,128.3021,127.8274,128.2655,2945.0
2023-03-09 15:40:00,140.6,140.6,140.02,140.25,6712.0,128.3477,128.3477,127.8182,128.0282,6712.0
2023-03-09 15:50:00,140.27,140.31,139.87,139.91,12000.0,128.0465,128.083,127.6813,127.7178,12000.0
2023-03-10 09:30:00,139.5,140.35,138.57,139.84,2225.0,127.3436,128.1195,126.4946,127.6539,2225.0
2023-03-10 09:40:00,140.31,140.31,139.68,139.82,700.0,128.083,128.083,127.5079,127.6357,700.0
2023-03-10 09:50:00,139.83,141.35,139.83,141.35,1530.0,127.6448,129.0323,127.6448,129.0323,1530.0
2023-03-10 10:00:00,141.5,141.57,140.82,140.82,1200.0,129.1693,129.2332,128.5485,128.5485,1200.0
2023-03-10 10:10:00,139.85,140.07,139.46,139.46,1000.0,127.6631,127.8639,127.307,127.307,1000.0
2023-03-10 10:20:00,139.27,139.55,139.22,139.53,1168.0,127.1336,127.3892,127.088,127.3709,1168.0
2023-03-10 10:30:00,139.4,139.92,138.71,138.71,851.0,127.2523,127.727,126.6224,126.6224,851.0
2023-03-10 10:40:00,138.73,138.76,137.88,138.07,1906.0,126.6407,126.668,125.8647,126.0382,1906.0
2023-03-10 10:50:00,137.97,138.91,137.97,138.91,543.0,125.9469,126.805,125.9469,126.805,543.0
2023-03-10 11:00:00,138.99,139.45,138.99,139.45,700.0,126.878,127.2979,126.878,127.2979,700.0
2023-03-10 11:10:00,139.79,139.79,139.37,139.54,1027.0,127.6083,127.6083,127.2249,127.3801,1027.0
2023-03-10 11:20:00,140.12,140.4,139.86,140.4,1553.0,127.9095,128.1651,127.6722,128.1651,1553.0
2023-03-10 11:30:00,140.61,140.61,140.47,140.47,200.0,128.3568,128.3568,128.229,128.229,200.0
2023-03-10 11:40:00,139.71,139.71,139.55,139.55,259.0,127.5353,127.5353,127.3892,127.3892,259.0
2023-03-10 11:50:00,139.35,139.36,138.68,138.9,1813.0,127.2066,127.2158,126.595,126.7958,1813.0
2023-03-10 12:00:00,138.92,138.93,138.18,138.21,833.0,126.8141,126.8232,126.1386,126.166,833.0
2023-03-10 12:10:00,138.31,138.84,138.31,138.84,1018.0,126.2573,126.7411,126.2573,126.7411,1018.0
2023-03-10 12:20:00,138.61,138.74,138.4,138.4,600.0,126.5311,126.6498,126.3394,126.3394,600.0
2023-03-10 12:30:00,138.73,138.92,138.73,138.76,600.0,126.6407,126.8141,126.6407,126.668,600.0
2023-03-10 12:40:00,138.3,138.36,138.29,138.29,600.0,126.2481,126.3029,126.239,126.239,600.0
2023-03-10 12:50:00,138.03,138.1,137.95,138.02,1536.0,126.0017,126.0656,125.9286,125.9925,1536.0
2023-03-10 13:00:00,138.07,138.15,138.07,138.14,400.0,126.0382,126.1112,126.0382,126.1021,400.0
2023-03-10 13:10:00,137.88,137.88,137.57,137.66,800.0,125.8647,125.8647,125.5817,125.6639,800.0
2023-03-10 13:20:00,137.64,137.67,137.2,137.39,800.0,125.6456,125.673,125.244,125.4174,800.0
2023-03-10 13:30:00,137.03,137.14,136.79,137.1,984.0,125.0888,125.1892,124.8697,125.1527,984.0
2023-03-10 13:40:00,136.75,136.77,136.28,136.28,1600.0,124.8332,124.8515,124.4042,124.4042,1600.0
2023-03-10 13:50:00,136.18,136.5,136.16,136.44,3611.0,124.3129,124.605,124.2946,124.5502,3611.0
2023-03-10 14:00:00,136.57,136.74,136.4,136.67,1206.0,124.6689,124.8241,124.5137,124.7602,1206.0
2023-03-10 14:10:00,136.97,136.97,135.85,136.1,3010.0,125.034,125.034,124.0116,124.2398,3010.0
2023-03-10 14:20:00,136.18,136.2,135.34,135.56,2743.0,124.3129,124.3311,123.5461,123.7469,2743.0
2023-03-10 14:30:00,136.03,136.25,136.03,136.2,1400.0,124.1759,124.3768,124.1759,124.3311,1400.0
2023-03-10 14:40:00,136.17,136.58,136.05,136.58,1000.0,124.3037,124.678,124.1942,124.678,1000.0
2023-03-10 14:50:00,136.33,136.52,136.17,136.17,819.0,124.4498,124.6232,124.3037,124.3037,819.0
2023-03-10 15:00:00,136.13,136.23,135.9,136.07,1487.0,124.2672,124.3585,124.0573,124.2125,1487.0
2023-03-10 15:10:00,135.95,136.27,135.89,135.89,900.0,124.1029,124.395,124.0481,124.0481,900.0
2023-03-10 15:20:00,135.58,135.93,135.56,135.78,1392.0,123.7652,124.0847,123.7469,123.9477,1392.0
2023-03-10 15:30:00,135.76,135.92,135.56,135.73,1939.0,123.9295,124.0755,123.7469,123.9021,1939.0
2023-03-10 15:40:00,135.46,135.7,135.34,135.7,3800.0,123.6556,123.8747,123.5461,123.8747,3800.0
2023-03-10 15:50:00,135.62,135.97,135.54,135.81,5144.0,123.8017,124.1212,123.7286,123.9751,5144.0
2023-03-13 09:30:00,131.17,131.17,127.75,128.97,12210.0,119.7395,119.7395,116.6175,117.7312,12210.0
2023-03-13 09:40:00,129.14,131.1,128.57,131.09,7337.0,117.8864,119.6756,117.366,119.6664,7337.0
2023-03-13 09:50:00,131.5,132.0,130.72,132.0,6971.0,120.0407,120.4971,119.3287,120.4971,6971.0
2023-03-13 10:00:00,131.62,131.82,130.26,131.82,4856.0,120.1502,120.3328,118.9088,120.3328,4856.0
2023-03-13 10:10:00,131.83,132.34,131.66,131.78,11736.0,120.3419,120.8075,120.1868,120.2963,11736.0
2023-03-13 10:20:00,131.74,132.81,131.74,131.84,2800.0,120.2598,121.2365,120.2598,120.3511,2800.0
2023-03-13 10:30:00,132.04,134.45,132.04,134.17,3301.0,120.5336,122.7336,120.5336,122.478,3301.0
2023-03-13 10:40:00,133.97,134.32,133.34,134.09,2506.0,122.2955,122.615,121.7204,122.405,2506.0
2023-03-13 10:50:00,134.23,134.32,133.45,134.2,1400.0,122.5328,122.615,121.8208,122.5054,1400.0
2023-03-13 11:00:00,134.29,134.45,132.94,133.14,1584.0,122.5876,122.7336,121.3552,121.5378,1584.0
2023-03-13 11:10:00,133.09,133.71,133.09,133.29,2500.0,121.4921,122.0581,121.4921,121.6747,2500.0
2023-03-13 11:20:00,133.45,133.89,133.23,133.85,1438.0,121.8208,122.2224,121.6199,122.1859,1438.0
2023-03-13 11:30:00,133.38,133.38,132.22,132.22,1127.0,121.7569,121.7569,120.698,120.698,1127.0
2023-03-13 11:40:00,132.21,133.29,132.16,133.29,2564.0,120.6888,121.6747,120.6432,121.6747,2564.0
2023-03-13 11:50:00,133.01,133.18,132.5,133.0,2030.0,121.4191,121.5743,120.9536,121.41,2030.0
2023-03-13 12:00:00,133.33,133.55,132.63,133.31,1663.0,121.7112,121.9121,121.0722,121.693,1663.0
2023-03-13 12:10:00,133.37,133.39,132.75,132.77,1756.0,121.7477,121.766,121.1818,121.2,1756.0
2023-03-13 12:20:00,132.83,132.9,131.97,132.11,2150.0,121.2548,121.3187,120.4697,120.5975,2150.0
2023-03-13 12:30:00,131.94,132.4,131.85,132.4,3358.0,120.4424,120.8623,120.3602,120.8623,3358.0
2023-03-13 12:40:00,132.57,132.81,132.4,132.4,938.0,121.0175,121.2365,120.8623,120.8623,938.0
2023-03-13 12:50:00,132.27,132.27,131.86,131.86,2346.0,120.7436,120.7436,120.3693,120.3693,2346.0
2023-03-13 13:00:00,131.74,131.74,131.13,131.46,2560.0,120.2598,120.2598,119.7029,120.0042,2560.0
2023-03-13 13:10:00,131.54,132.18,131.54,131.87,1600.0,120.0772,120.6614,120.0772,120.3785,1600.0
2023-03-13 13:20:00,131.81,131.87,131.53,131.76,1400.0,120.3237,120.3785,120.0681,120.278,1400.0
2023-03-13 13:30:00,131.58,132.16,131.27,132.16,1225.0,120.1137,120.6432,119.8307,120.6432,1225.0
2023-03-13 13:40:00,132.26,132.31,131.96,132.15,1300.0,120.7345,120.7801,120.4606,120.6341,1300.0
2023-03-13 13:50:00,132.09,132.68,132.06,132.68,2100.0,120.5793,121.1179,120.5519,121.1179,2100.0
2023-03-13 14:00:00,132.76,132.83,132.6,132.82,1335.0,121.1909,121.2548,121.0448,121.2457,1335.0
2023-03-13 14:10:00,132.43,132.81,132.16,132.53,1300.0,120.8897,121.2365,120.6432,120.9809,1300.0
2023-03-13 14:20:00,132.2,132.9,132.2,132.82,1100.0,120.6797,121.3187,120.6797,121.2457,1100.0
2023-03-13 14:30:00,132.67,132.71,131.85,131.85,1300.0,121.1087,121.1453,120.3602,120.3602,1300.0
2023-03-13 14:40:00,132.08,132.56,132.08,132.32,14743.0,120.5702,121.0083,120.5702,120.7892,14743.0
2023-03-13 14:50:00,132.36,132.73,132.33,132.73,1000.0,120.8258,121.1635,120.7984,121.1635,1000.0
2023-03-13 15:00:00,132.16,132.17,132.06,132.09,700.0,120.6432,120.6523,120.5519,120.5793,700.0
2023-03-13 15:10:00,132.05,132.25,131.91,131.91,1200.0,120.5428,120.7253,120.415,120.415,1200.0
2023-03-13 15:20:00,131.89,132.02,131.04,131.11,4200.0,120.3967,120.5154,119.6208,119.6847,4200.0
2023-03-13 15:30:00,131.28,131.92,131.23,131.92,4089.0,119.8399,120.4241,119.7942,120.4241,4089.0
2023-03-13 15:40:00,132.01,132.28,131.76,132.03,3918.0,120.5063,120.7527,120.278,120.5245,3918.0
2023-03-13 15:50:00,131.95,132.21,131.48,131.53,12842.0,120.4515,120.6888,120.0224,120.0681,12842.0
2023-03-14 09:30:00,131.54,133.74,131.52,133.74,1786.0,120.0772,122.0855,120.059,122.0855,1786.0
2023-03-14 09:40:00,133.6,134.02,133.6,134.02,4241.0,121.9577,122.3411,121.9577,122.3411,4241.0
2023-03-14 09:50:00,133.94,135.75,133.94,135.62,2554.0,122.2681,123.9203,122.2681,123.8017,2554.0
2023-03-14 10:00:00,135.66,135.66,135.0,135.35,1790.0,123.8382,123.8382,123.2357,123.5552,1790.0
2023-03-14 10:10:00,135.31,135.32,134.89,135.05,2245.0,123.5187,123.5278,123.1353,123.2813,2245.0
2023-03-14 10:20:00,135.07,135.22,134.91,135.14,1000.0,123.2996,123.4365,123.1535,123.3635,1000.0
2023-03-14 10:30:00,135.39,135.45,134.88,135.45,1308.0,123.5917,123.6465,123.1262,123.6465,1308.0
2023-03-14 10:40:00,135.75,136.08,135.59,135.99,2900.0,123.9203,124.2216,123.7743,124.1394,2900.0
2023-03-14 10:50:00,135.91,136.01,135.18,135.18,1958.0,124.0664,124.1577,123.4,123.4,1958.0
2023-03-14 11:00:00,135.24,135.39,135.05,135.37,1106.0,123.4548,123.5917,123.2813,123.5735,1106.0
2023-03-14 11:10:00,135.44,136.07,135.42,135.96,2774.0,123.6374,124.2125,123.6191,124.112,2774.0
2023-03-14 11:20:00,135.92,136.21,135.84,136.21,1921.0,124.0755,124.3403,124.0025,124.3403,1921.0
2023-03-14 11:30:00,136.17,136.42,135.84,136.21,1600.0,124.3037,124.532,124.0025,124.3403,1600.0
2023-03-14 11:40:00,136.14,136.25,136.0,136.21,2150.0,124.2764,124.3768,124.1486,124.3403,2150.0
2023-03-14 11:50:00,136.23,136.39,136.04,136.19,1600.0,124.3585,124.5046,124.1851,124.322,1600.0
2023-03-14 12:00:00,136.13,136.3,136.07,136.17,2200.0,124.2672,124.4224,124.2125,124.3037,2200.0
2023-03-14 12:10:00,135.84,135.96,135.67,135.67,1418.0,124.0025,124.112,123.8473,123.8473,1418.0
2023-03-14 12:20:00,135.51,135.8,135.36,135.51,3074.0,123.7013,123.966,123.5643,123.7013,3074.0
2023-03-14 12:30:00,135.37,135.58,135.37,135.55,1027.0,123.5735,123.7652,123.5735,123.7378,1027.0
2023-03-14 12:40:00,135.27,135.27,134.83,135.2,2000.0,123.4822,123.4822,123.0805,123.4183,2000.0
2023-03-14 12:50:00,134.96,135.06,134.67,135.01,1722.0,123.1992,123.2905,122.9345,123.2448,1722.0
2023-03-14 13:00:00,135.03,135.13,134.87,134.97,600.0,123.2631,123.3544,123.117,123.2083,600.0
2023-03-14 13:10:00,134.87,134.87,134.15,134.15,1300.0,123.117,123.117,122.4598,122.4598,1300.0
2023-03-14 13:20:00,134.24,134.43,134.24,134.43,500.0,122.5419,122.7154,122.5419,122.7154,500.0
2023-03-14 13:30:00,134.41,134.73,134.22,134.73,1736.0,122.6971,122.9892,122.5237,122.9892,1736.0
2023-03-14 13:40:00,134.83,134.84,134.26,134.48,4267.0,123.0805,123.0896,122.5602,122.761,4267.0
2023-03-14 13:50:00,134.39,134.39,134.17,134.17,1636.0,122.6789,122.6789,122.478,122.478,1636.0
2023-03-14 14:00:00,134.26,134.46,133.69,133.75,2068.0,122.5602,122.7428,122.0399,122.0946,2068.0
2023-03-14 14:10:00,134.02,134.05,133.72,133.72,637.0,122.3411,122.3685,122.0672,122.0672,637.0
2023-03-14 14:20:00,133.39,133.44,133.13,133.31,1000.0,121.766,121.8116,121.5287,121.693,1000.0
2023-03-14 14:30:00,133.31,133.49,133.02,133.03,1000.0,121.693,121.8573,121.4282,121.4374,1000.0
2023-03-14 14:40:00,133.07,133.07,132.53,132.53,2152.0,121.4739,121.4739,120.9809,120.9809,2152.0
2023-03-14 14:50:00,132.51,132.6,131.91,131.91,3854.0,120.9627,121.0448,120.415,120.415,3854.0
2023-03-14 15:00:00,131.92,131.94,130.92,130.92,6813.0,120.4241,120.4424,119.5112,119.5112,6813.0
2023-03-14 15:10:00,130.85,131.38,130.43,131.38,5783.0,119.4473,119.9312,119.0639,119.9312,5783.0
2023-03-14 15:20:00,131.48,131.61,131.25,131.56,5958.0,120.0224,120.1411,119.8125,120.0955,5958.0
2023-03-14 15:30:00,131.56,132.24,131.54,132.21,6596.0,120.0955,120.7162,120.0772,120.6888,6596.0
2023-03-14 15:40:00,132.01,132.42,131.93,132.26,6552.0,120.5063,120.8805,120.4332,120.7345,6552.0
2023-03-14 15:50:00,132.29,132.66,131.96,132.62,11628.0,120.7619,121.0996,120.4606,121.0631,11628.0
2023-03-15 09:30:00,127.05,127.05,125.05,126.44,7038.0,115.9785,115.9785,114.1528,115.4216,7038.0
2023-03-15 09:40:00,126.41,127.03,125.95,126.29,4594.0,115.3943,115.9602,114.9743,115.2847,4594.0
2023-03-15 09:50:00,126.31,126.31,123.94,124.33,5449.0,115.303,115.303,113.1395,113.4955,5449.0
2023-03-15 10:00:00,124.26,126.01,124.26,126.01,6753.0,113.4316,115.0291,113.4316,115.0291,6753.0
2023-03-15 10:10:00,126.14,127.1,126.14,126.43,2900.0,115.1478,116.0241,115.1478,115.4125,2900.0
2023-03-15 10:20:00,126.09,126.24,125.37,125.85,2160.0,115.1021,115.2391,114.4449,114.8831,2160.0
2023-03-15 10:30:00,125.54,125.92,124.55,124.69,3064.0,114.6001,114.947,113.6963,113.8241,3064.0
2023-03-15 10:40:00,124.45,125.27,124.28,124.42,3105.0,113.6051,114.3536,113.4499,113.5777,3105.0
2023-03-15 10:50:00,124.37,124.62,123.88,124.04,6700.0,113.532,113.7602,113.0847,113.2308,6700.0
2023-03-15 11:00:00,124.08,124.55,123.72,123.91,4934.0,113.2673,113.6963,112.9387,113.1121,4934.0
2023-03-15 11:10:00,124.02,124.9,123.96,124.9,6966.0,113.2125,114.0158,113.1578,114.0158,6966.0
2023-03-15 11:20:00,124.9,125.0,124.36,124.66,7306.0,114.0158,114.1071,113.5229,113.7968,7306.0
2023-03-15 11:30:00,124.55,124.69,123.8,123.96,5768.0,113.6963,113.8241,113.0117,113.1578,5768.0
2023-03-15 11:40:00,124.03,124.48,123.85,123.99,6991.0,113.2217,113.6324,113.0573,113.1851,6991.0
2023-03-15 11:50:00,123.86,123.88,122.91,123.63,10357.0,113.0665,113.0847,112.1993,112.8565,10357.0
2023-03-15 12:00:00,123.76,123.83,122.9,123.04,5414.0,112.9752,113.0391,112.1901,112.3179,5414.0
2023-03-15 12:10:00,122.99,122.99,122.07,122.44,5702.0,112.2723,112.2723,111.4325,111.7702,5702.0
2023-03-15 12:20:00,122.08,122.1,121.29,122.06,4426.0,111.4416,111.4598,110.7204,111.4233,4426.0
2023-03-15 12:30:00,122.33,122.4,121.59,121.64,4238.0,111.6698,111.7337,110.9943,111.0399,4238.0
2023-03-15 12:40:00,121.6,122.3,121.54,121.99,4700.0,111.0034,111.6424,110.9486,111.3594,4700.0
2023-03-15 12:50:00,122.22,122.22,121.36,121.64,4252.0,111.5694,111.5694,110.7843,111.0399,4252.0
2023-03-15 13:00:00,121.85,123.14,121.78,123.14,6651.0,111.2316,112.4092,111.1677,112.4092,6651.0
2023-03-15 13:10:00,123.26,124.05,123.26,123.54,1500.0,112.5188,113.2399,112.5188,112.7744,1500.0
2023-03-15 13:20:00,123.63,123.75,123.21,123.21,3090.0,112.8565,112.9661,112.4731,112.4731,3090.0
2023-03-15 13:30:00,122.8,123.26,122.8,123.13,1200.0,112.0988,112.5188,112.0988,112.4001,1200.0
2023-03-15 13:40:00,123.17,123.25,122.76,122.82,800.0,112.4366,112.5096,112.0623,112.1171,800.0
2023-03-15 13:50:00,122.94,123.36,122.62,122.83,1200.0,112.2266,112.61,111.9345,112.1262,1200.0
2023-03-15 14:00:00,122.62,122.67,121.82,121.89,1830.0,111.9345,111.9802,111.2042,111.2681,1830.0
2023-03-15 14:10:00,121.66,122.17,121.66,122.17,1300.0,111.0582,111.5237,111.0582,111.5237,1300.0
2023-03-15 14:20:00,122.31,123.39,122.25,123.06,1300.0,111.6515,112.6374,111.5968,112.3362,1300.0
2023-03-15 14:30:00,123.15,123.5,122.7,123.5,2224.0,112.4183,112.7378,112.0076,112.7378,2224.0
2023-03-15 14:40:00,123.56,123.65,123.16,123.46,1300.0,112.7926,112.8748,112.4275,112.7013,1300.0
2023-03-15 14:50:00,123.15,123.52,123.06,123.31,1420.0,112.4183,112.7561,112.3362,112.5644,1420.0
2023-03-15 15:00:00,123.2,123.39,122.99,123.25,1500.0,112.464,112.6374,112.2723,112.5096,1500.0
2023-03-15 15:10:00,122.31,122.6,122.2,122.48,2137.0,111.6515,111.9163,111.5511,111.8067,2137.0
2023-03-15 15:20:00,122.44,122.81,122.44,122.69,3965.0,111.7702,112.108,111.7702,111.9984,3965.0
2023-03-15 15:30:00,122.65,122.65,122.2,122.54,6513.0,111.9619,111.9619,111.5511,111.8615,6513.0
2023-03-15 15:40:00,122.58,122.88,122.52,122.62,2520.0,111.898,112.1719,111.8432,111.9345,2520.0
2023-03-15 15:50:00,122.26,122.79,121.84,122.73,11910.0,111.6059,112.0897,111.2225,112.0349,11910.0
2023-03-16 09:30:00,119.33,121.79,119.33,121.42,6776.0,108.9312,111.1769,108.9312,110.8391,6776.0
2023-03-16 09:40:00,121.33,122.46,121.14,122.46,2801.0,110.7569,111.7885,110.5835,111.7885,2801.0
2023-03-16 09:50:00,122.35,123.69,122.14,123.29,3849.0,111.6881,112.9113,111.4964,112.5461,3849.0
2023-03-16 10:00:00,122.86,122.94,120.51,120.66,6432.0,112.1536,112.2266,110.0084,110.1453,6432.0
2023-03-16 10:10:00,120.72,120.87,119.31,119.31,5150.0,110.2001,110.337,108.913,108.913,5150.0
2023-03-16 10:20:00,119.27,120.14,119.24,119.93,6700.0,108.8765,109.6706,108.8491,109.4789,6700.0
2023-03-16 10:30:00,119.93,120.74,119.76,120.74,5330.0,109.4789,110.2184,109.3238,110.2184,5330.0
2023-03-16 10:40:00,120.63,122.06,120.51,122.06,2200.0,110.1179,111.4233,110.0084,111.4233,2200.0
2023-03-16 10:50:00,122.01,123.08,122.01,122.83,2523.0,111.3777,112.3544,111.3777,112.1262,2523.0
2023-03-16 11:00:00,122.91,122.91,122.13,122.48,1917.0,112.1993,112.1993,111.4872,111.8067,1917.0
2023-03-16 11:10:00,122.4,122.48,121.83,122.21,4515.0,111.7337,111.8067,111.2134,111.5603,4515.0
2023-03-16 11:20:00,122.31,122.76,121.85,122.35,2731.0,111.6515,112.0623,111.2316,111.6881,2731.0
2023-03-16 11:30:00,122.42,122.47,121.64,121.93,3495.0,111.752,111.7976,111.0399,111.3047,3495.0
2023-03-16 11:40:00,121.98,122.86,121.98,122.85,1500.0,111.3503,112.1536,111.3503,112.1445,1500.0
2023-03-16 11:50:00,122.71,122.77,122.36,122.61,1862.0,112.0167,112.0715,111.6972,111.9254,1862.0
2023-03-16 12:00:00,123.02,123.04,122.8,122.82,2386.0,112.2997,112.3179,112.0988,112.1171,2386.0
2023-03-16 12:10:00,122.49,123.0,122.49,123.0,800.0,111.8159,112.2814,111.8159,112.2814,800.0
2023-03-16 12:20:00,123.0,123.5,122.95,123.27,6900.0,112.2814,112.7378,112.2358,112.5279,6900.0
2023-03-16 12:30:00,123.37,123.37,122.89,123.32,1882.0,112.6192,112.6192,112.181,112.5735,1882.0
2023-03-16 12:40:00,123.35,124.12,123.35,124.12,4111.0,112.6009,113.3038,112.6009,113.3038,4111.0
2023-03-16 12:50:00,124.26,124.56,124.26,124.49,3500.0,113.4316,113.7055,113.4316,113.6416,3500.0
2023-03-16 13:00:00,124.46,124.96,124.25,124.92,4511.0,113.6142,114.0706,113.4225,114.0341,4511.0
2023-03-16 13:10:00,124.93,125.42,124.9,124.9,1700.0,114.0432,114.4905,114.0158,114.0158,1700.0
2023-03-16 13:20:00,124.95,125.04,124.83,124.91,1700.0,114.0615,114.1436,113.9519,114.025,1700.0
2023-03-16 13:30:00,124.81,124.87,124.55,124.78,2700.0,113.9337,113.9885,113.6963,113.9063,2700.0
2023-03-16 13:40:00,124.85,125.19,124.71,125.09,1700.0,113.9702,114.2806,113.8424,114.1893,1700.0
2023-03-16 13:50:00,125.08,125.28,124.73,125.06,1500.0,114.1802,114.3627,113.8607,114.1619,1500.0
2023-03-16 14:00:00,124.86,124.98,124.34,124.43,1434.0,113.9793,114.0889,113.5046,113.5868,1434.0
2023-03-16 14:10:00,124.49,124.49,123.94,124.05,2125.0,113.6416,113.6416,113.1395,113.2399,2125.0
2023-03-16 14:20:00,124.48,124.53,124.24,124.43,1891.0,113.6324,113.6781,113.4134,113.5868,1891.0
2023-03-16 14:30:00,124.49,124.54,123.86,124.53,4127.0,113.6416,113.6872,113.0665,113.6781,4127.0
2023-03-16 14:40:00,124.53,124.6,124.43,124.55,2520.0,113.6781,113.742,113.5868,113.6963,2520.0
2023-03-16 14:50:00,124.58,124.81,124.47,124.75,4883.0,113.7237,113.9337,113.6233,113.8789,4883.0
2023-03-16 15:00:00,124.91,125.15,124.89,125.0,2600.0,114.025,114.2441,114.0067,114.1071,2600.0
2023-03-16 15:10:00,125.06,125.1,124.56,124.59,3064.0,114.1619,114.1984,113.7055,113.7329,3064.0
2023-03-16 15:20:00,124.75,125.27,124.75,125.27,3494.0,113.8789,114.3536,113.8789,114.3536,3494.0
2023-03-16 15:30:00,125.27,125.35,125.1,125.14,4492.0,114.3536,114.4266,114.1984,114.2349,4492.0
2023-03-16 15:40:00,125.2,125.73,125.2,125.45,5526.0,114.2897,114.7735,114.2897,114.5179,5526.0
2023-03-16 15:50:00,125.37,125.56,125.15,125.47,20511.0,114.4449,114.6183,114.2441,114.5362,20511.0
2023-03-17 09:30:00,125.5,125.72,124.41,125.5,3700.0,114.5636,114.7644,113.5685,114.5636,3700.0
2023-03-17 09:40:00,125.35,125.64,124.64,124.64,1600.0,114.4266,114.6914,113.7785,113.7785,1600.0
2023-03-17 09:50:00,124.95,125.8,124.95,125.02,1800.0,114.0615,114.8374,114.0615,114.1254,1800.0
2023-03-17 10:00:00,125.23,125.87,124.86,124.86,3629.0,114.3171,114.9013,113.9793,113.9793,3629.0
2023-03-17 10:10:00,124.67,125.35,124.53,124.53,2318.0,113.8059,114.4266,113.6781,113.6781,2318.0
2023-03-17 10:20:00,124.6,124.64,123.39,123.47,4262.0,113.742,113.7785,112.6374,112.7105,4262.0
2023-03-17 10:30:00,123.39,124.0,123.39,123.78,1000.0,112.6374,113.1943,112.6374,112.9934,1000.0
2023-03-17 10:40:00,123.62,123.74,123.01,123.01,1042.0,112.8474,112.9569,112.2905,112.2905,1042.0
2023-03-17 10:50:00,123.62,123.62,122.55,122.67,2926.0,112.8474,112.8474,111.8706,111.9802,2926.0
2023-03-17 11:00:00,122.51,123.19,122.31,123.19,2063.0,111.8341,112.4549,111.6515,112.4549,2063.0
2023-03-17 11:10:00,123.17,123.42,123.01,123.11,2314.0,112.4366,112.6648,112.2905,112.3818,2314.0
2023-03-17 11:20:00,123.04,123.04,122.37,122.78,1000.0,112.3179,112.3179,111.7063,112.0806,1000.0
2023-03-17 11:30:00,122.71,122.71,122.17,122.17,619.0,112.0167,112.0167,111.5237,111.5237,619.0
2023-03-17 11:40:00,121.81,121.99,121.81,121.96,500.0,111.1951,111.3594,111.1951,111.332,500.0
2023-03-17 11:50:00,122.04,123.2,122.04,123.2,1150.0,111.4051,112.464,111.4051,112.464,1150.0
2023-03-17 12:00:00,123.47,123.97,123.36,123.97,1180.0,112.7105,113.1669,112.61,113.1669,1180.0
2023-03-17 12:10:00,123.97,123.97,123.5,123.5,800.0,113.1669,113.1669,112.7378,112.7378,800.0
2023-03-17 12:20:00,123.2,123.73,123.2,123.73,607.0,112.464,112.9478,112.464,112.9478,607.0
2023-03-17 12:30:00,123.76,124.06,123.12,123.12,1400.0,112.9752,113.249,112.391,112.391,1400.0
2023-03-17 12:40:00,123.07,123.07,122.69,122.85,1200.0,112.3453,112.3453,111.9984,112.1445,1200.0
2023-03-17 12:50:00,122.85,123.17,122.68,123.14,1425.0,112.1445,112.4366,111.9893,112.4092,1425.0
2023-03-17 13:00:00,123.19,123.47,123.16,123.47,1234.0,112.4549,112.7105,112.4275,112.7105,1234.0
2023-03-17 13:10:00,123.51,123.51,122.99,123.05,1100.0,112.747,112.747,112.2723,112.3271,1100.0
2023-03-17 13:20:00,123.11,123.34,123.11,123.16,500.0,112.3818,112.5918,112.3818,112.4275,500.0
2023-03-17 13:30:00,123.31,123.31,123.06,123.14,1000.0,112.5644,112.5644,112.3362,112.4092,1000.0
2023-03-17 13:40:00,123.04,123.04,122.51,122.68,1350.0,112.3179,112.3179,111.8341,111.9893,1350.0
2023-03-17 13:50:00,122.85,122.86,122.64,122.8,500.0,112.1445,112.1536,111.9528,112.0988,500.0
2023-03-17 14:00:00,122.8,122.98,122.24,122.42,2225.0,112.0988,112.2632,111.5876,111.752,2225.0
2023-03-17 14:10:00,122.56,122.56,122.23,122.52,2465.0,111.8798,111.8798,111.5785,111.8432,2465.0
2023-03-17 14:20:00,122.62,122.91,122.51,122.77,1900.0,111.9345,112.1993,111.8341,112.0715,1900.0
2023-03-17 14:30:00,122.76,122.79,122.61,122.79,1700.0,112.0623,112.0897,111.9254,112.0897,1700.0
2023-03-17 14:40:00,122.68,122.75,122.37,122.46,1400.0,111.9893,112.0532,111.7063,111.7885,1400.0
2023-03-17 14:50:00,122.23,122.62,122.2,122.54,2400.0,111.5785,111.9345,111.5511,111.8615,2400.0
2023-03-17 15:00:00,122.48,122.57,122.26,122.38,2415.0,111.8067,111.8889,111.6059,111.7154,2415.0
2023-03-17 15:10:00,122.4,122.77,122.36,122.69,2100.0,111.7337,112.0715,111.6972,111.9984,2100.0
2023-03-17 15:20:00,122.7,122.96,122.59,122.96,2800.0,112.0076,112.2449,111.9071,112.2449,2800.0
2023-03-17 15:30:00,122.8,122.85,122.64,122.83,2900.0,112.0988,112.1445,111.9528,112.1262,2900.0
2023-03-17 15:40:00,122.88,123.01,122.6,122.63,3600.0,112.1719,112.2905,111.9163,111.9437,3600.0
2023-03-17 15:50:00,122.61,123.4,122.61,123.06,11661.0,111.9254,112.6466,111.9254,112.3362,11661.0
2023-03-20 09:30:00,124.5,124.83,124.09,124.09,2961.0,113.6507,113.9519,113.2764,113.2764,2961.0
2023-03-20 09:40:00,124.15,124.63,124.15,124.25,3600.0,113.3312,113.7694,113.3312,113.4225,3600.0
2023-03-20 09:50:00,124.52,125.21,124.33,125.16,3819.0,113.669,114.2988,113.4955,114.2532,3819.0
2023-03-20 10:00:00,125.37,125.52,124.72,124.78,3525.0,114.4449,114.5818,113.8515,113.9063,3525.0
2023-03-20 10:10:00,124.93,125.64,124.93,125.19,3300.0,114.0432,114.6914,114.0432,114.2806,3300.0
2023-03-20 10:20:00,125.22,126.26,125.15,126.26,3573.0,114.308,115.2573,114.2441,115.2573,3573.0
2023-03-20 10:30:00,126.32,126.53,125.69,125.69,8487.0,115.3121,115.5038,114.737,114.737,8487.0
2023-03-20 10:40:00,125.63,125.94,125.29,125.81,3200.0,114.6822,114.9652,114.3719,114.8465,3200.0
2023-03-20 10:50:00,125.79,125.81,125.19,125.6,4725.0,114.8283,114.8465,114.2806,114.6548,4725.0
2023-03-20 11:00:00,125.8,126.05,125.79,125.99,4356.0,114.8374,115.0656,114.8283,115.0109,4356.0
2023-03-20 11:10:00,125.74,125.77,125.38,125.65,1325.0,114.7826,114.81,114.454,114.7005,1325.0
2023-03-20 11:20:00,125.61,126.42,125.61,126.42,1100.0,114.664,115.4034,114.664,115.4034,1100.0
2023-03-20 11:30:00,126.55,126.56,126.36,126.52,1400.0,115.5221,115.5312,115.3486,115.4947,1400.0
2023-03-20 11:40:00,126.49,126.51,126.07,126.34,1100.0,115.4673,115.4855,115.0839,115.3304,1100.0
2023-03-20 11:50:00,126.36,126.38,125.95,125.95,500.0,115.3486,115.3669,114.9743,114.9743,500.0
2023-03-20 12:00:00,125.97,126.03,125.63,125.63,1100.0,114.9926,115.0474,114.6822,114.6822,1100.0
2023-03-20 12:10:00,125.33,125.48,125.14,125.35,1300.0,114.4084,114.5453,114.2349,114.4266,1300.0
2023-03-20 12:20:00,125.32,125.39,125.14,125.26,1942.0,114.3992,114.4631,114.2349,114.3445,1942.0
2023-03-20 12:30:00,125.39,125.61,125.39,125.61,2509.0,114.4631,114.664,114.4631,114.664,2509.0
2023-03-20 12:40:00,125.65,125.84,125.51,125.53,1600.0,114.7005,114.8739,114.5727,114.5909,1600.0
2023-03-20 12:50:00,125.62,126.17,125.62,126.07,500.0,114.6731,115.1752,114.6731,115.0839,500.0
2023-03-20 13:00:00,126.13,126.48,126.08,126.39,1500.0,115.1387,115.4582,115.093,115.376,1500.0
2023-03-20 13:10:00,126.55,126.86,126.54,126.86,1303.0,115.5221,115.805,115.5129,115.805,1303.0
2023-03-20 13:20:00,126.5,126.58,126.17,126.18,1125.0,115.4764,115.5494,115.1752,115.1843,1125.0
2023-03-20 13:30:00,126.26,126.52,126.11,126.17,1400.0,115.2573,115.4947,115.1204,115.1752,1400.0
2023-03-20 13:40:00,126.26,126.32,126.08,126.32,1100.0,115.2573,115.3121,115.093,115.3121,1100.0
2023-03-20 13:50:00,126.26,126.36,126.08,126.28,900.0,115.2573,115.3486,115.093,115.2756,900.0
2023-03-20 14:00:00,126.2,126.2,125.96,125.96,900.0,115.2026,115.2026,114.9835,114.9835,900.0
2023-03-20 14:10:00,125.93,126.28,125.93,126.17,1400.0,114.9561,115.2756,114.9561,115.1752,1400.0
2023-03-20 14:20:00,126.24,126.63,126.24,126.48,1400.0,115.2391,115.5951,115.2391,115.4582,1400.0
2023-03-20 14:30:00,126.29,126.31,126.09,126.14,900.0,115.2847,115.303,115.1021,115.1478,900.0
2023-03-20 14:40:00,126.1,126.13,125.83,126.07,1100.0,115.1113,115.1387,114.8648,115.0839,1100.0
2023-03-20 14:50:00,126.14,126.33,126.12,126.2,1900.0,115.1478,115.3212,115.1295,115.2026,1900.0
2023-03-20 15:00:00,126.1,126.27,126.05,126.05,2700.0,115.1113,115.2665,115.0656,115.0656,2700.0
2023-03-20 15:10:00,126.06,126.12,125.95,126.12,4686.0,115.0748,115.1295,114.9743,115.1295,4686.0
2023-03-20 15:20:00,126.13,126.28,125.94,126.28,2400.0,115.1387,115.2756,114.9652,115.2756,2400.0
2023-03-20 15:30:00,126.16,126.57,126.16,126.54,3672.0,115.166,115.5403,115.166,115.5129,3672.0
2023-03-20 15:40:00,126.34,126.34,125.89,125.95,5130.0,115.3304,115.3304,114.9196,114.9743,5130.0
2023-03-20 15:50:00,125.96,126.0,125.5,125.64,8990.0,114.9835,115.02,114.5636,114.6914,8990.0
2023-03-21 09:30:00,128.65,129.81,128.65,129.7,3100.0,117.4391,118.498,117.4391,118.3976,3100.0
2023-03-21 09:40:00,129.78,130.1,129.6,129.7,4137.0,118.4706,118.7627,118.3063,118.3976,4137.0
2023-03-21 09:50:00,129.87,130.36,129.71,130.16,2500.0,118.5527,119.0,118.4067,118.8175,2500.0
2023-03-21 10:00:00,130.26,130.57,130.05,130.44,2970.0,118.9088,119.1917,118.7171,119.0731,2970.0
2023-03-21 10:10:00,130.41,130.5,129.84,129.84,3083.0,119.0457,119.1278,118.5254,118.5254,3083.0
2023-03-21 10:20:00,129.62,129.68,129.04,129.3,3179.0,118.3245,118.3793,117.7951,118.0324,3179.0
2023-03-21 10:30:00,129.16,129.16,128.47,128.93,800.0,117.9046,117.9046,117.2747,117.6947,800.0
2023-03-21 10:40:00,129.18,129.9,129.18,129.9,2032.0,117.9229,118.5801,117.9229,118.5801,2032.0
2023-03-21 10:50:00,129.96,129.96,129.33,129.35,2200.0,118.6349,118.6349,118.0598,118.0781,2200.0
2023-03-21 11:00:00,129.19,129.19,128.93,128.95,700.0,117.932,117.932,117.6947,117.7129,700.0
2023-03-21 11:10:00,128.81,129.57,128.81,129.49,1600.0,117.5851,118.2789,117.5851,118.2059,1600.0
2023-03-21 11:20:00,129.73,130.2,129.69,130.0,2395.0,118.4249,118.854,118.3884,118.6714,2395.0
2023-03-21 11:30:00,130.08,130.42,130.0,130.2,2100.0,118.7444,119.0548,118.6714,118.854,2100.0
2023-03-21 11:40:00,130.19,130.33,129.88,130.1,2846.0,118.8449,118.9727,118.5619,118.7627,2846.0
2023-03-21 11:50:00,130.13,130.15,129.72,129.72,1200.0,118.7901,118.8083,118.4158,118.4158,1200.0
2023-03-21 12:00:00,129.39,129.55,129.39,129.55,1350.0,118.1146,118.2606,118.1146,118.2606,1350.0
2023-03-21 12:10:00,129.59,130.01,129.59,129.78,900.0,118.2971,118.6805,118.2971,118.4706,900.0
2023-03-21 12:20:00,129.69,129.89,129.6,129.78,1800.0,118.3884,118.571,118.3063,118.4706,1800.0
2023-03-21 12:30:00,129.79,130.24,129.79,130.0,2360.0,118.4797,118.8905,118.4797,118.6714,2360.0
2023-03-21 12:40:00,130.01,130.28,130.01,130.06,1000.0,118.6805,118.927,118.6805,118.7262,1000.0
2023-03-21 12:50:00,129.86,130.05,129.86,130.05,1800.0,118.5436,118.7171,118.5436,118.7171,1800.0
2023-03-21 13:00:00,129.88,130.03,129.74,129.96,1400.0,118.5619,118.6988,118.4341,118.6349,1400.0
2023-03-21 13:10:00,130.09,130.33,130.04,130.26,1825.0,118.7536,118.9727,118.7079,118.9088,1825.0
2023-03-21 13:20:00,130.19,130.5,130.16,130.5,2100.0,118.8449,119.1278,118.8175,119.1278,2100.0
2023-03-21 13:30:00,130.52,130.54,130.39,130.39,867.0,119.1461,119.1644,119.0274,119.0274,867.0
2023-03-21 13:40:00,130.34,130.75,130.34,130.74,1991.0,118.9818,119.3561,118.9818,119.3469,1991.0
2023-03-21 13:50:00,130.71,130.71,130.33,130.33,500.0,119.3195,119.3195,118.9727,118.9727,500.0
2023-03-21 14:00:00,130.19,130.36,130.19,130.22,1695.0,118.8449,119.0,118.8449,118.8722,1695.0
2023-03-21 14:10:00,130.47,130.65,130.47,130.65,623.0,119.1005,119.2648,119.1005,119.2648,623.0
2023-03-21 14:20:00,130.73,130.79,130.66,130.76,2292.0,119.3378,119.3926,119.2739,119.3652,2292.0
2023-03-21 14:30:00,130.73,130.73,130.35,130.49,1891.0,119.3378,119.3378,118.9909,119.1187,1891.0
2023-03-21 14:40:00,130.39,130.82,130.39,130.73,1600.0,119.0274,119.42,119.0274,119.3378,1600.0
2023-03-21 14:50:00,130.72,130.79,130.68,130.79,1102.0,119.3287,119.3926,119.2922,119.3926,1102.0
2023-03-21 15:00:00,130.84,130.88,130.62,130.75,1300.0,119.4382,119.4747,119.2374,119.3561,1300.0
2023-03-21 15:10:00,130.63,130.65,130.33,130.43,2802.0,119.2465,119.2648,118.9727,119.0639,2802.0
2023-03-21 15:20:00,130.48,130.51,130.3,130.37,4608.0,119.1096,119.137,118.9453,119.0092,4608.0
2023-03-21 15:30:00,130.39,130.98,130.39,130.98,3807.0,119.0274,119.566,119.0274,119.566,3807.0
2023-03-21 15:40:00,130.97,131.07,130.73,130.83,4239.0,119.5569,119.6482,119.3378,119.4291,4239.0
2023-03-21 15:50:00,130.78,130.79,130.54,130.56,8228.0,119.3834,119.3926,119.1644,119.1826,8228.0
2023-03-22 09:30:00,131.3,131.3,130.34,130.67,800.0,119.8581,119.8581,118.9818,119.283,800.0
2023-03-22 09:40:00,130.28,130.3,129.56,129.69,4316.0,118.927,118.9453,118.2698,118.3884,4316.0
2023-03-22 09:50:00,129.94,130.32,129.63,130.32,500.0,118.6166,118.9635,118.3337,118.9635,500.0
2023-03-22 10:00:00,129.89,130.15,129.89,130.15,500.0,118.571,118.8083,118.571,118.8083,500.0
2023-03-22 10:10:00,130.34,130.34,129.98,129.98,300.0,118.9818,118.9818,118.6532,118.6532,300.0
2023-03-22 10:20:00,130.0,130.0,129.53,129.54,708.0,118.6714,118.6714,118.2424,118.2515,708.0
2023-03-22 10:30:00,129.76,130.59,129.73,130.56,1200.0,118.4523,119.21,118.4249,119.1826,1200.0
2023-03-22 10:40:00,130.66,130.82,130.6,130.71,1950.0,119.2739,119.42,119.2191,119.3195,1950.0
2023-03-22 10:50:00,130.97,131.14,130.61,130.8,1200.0,119.5569,119.7121,119.2283,119.4017,1200.0
2023-03-22 11:00:00,130.7,130.81,130.51,130.6,1100.0,119.3104,119.4108,119.137,119.2191,1100.0
2023-03-22 11:10:00,130.59,130.63,130.5,130.63,800.0,119.21,119.2465,119.1278,119.2465,800.0
2023-03-22 11:20:00,130.73,131.06,130.73,130.91,700.0,119.3378,119.639,119.3378,119.5021,700.0
2023-03-22 11:30:00,130.68,130.69,130.52,130.69,650.0,119.2922,119.3013,119.1461,119.3013,650.0
2023-03-22 11:40:00,130.68,130.68,130.32,130.45,500.0,119.2922,119.2922,118.9635,119.0822,500.0
2023-03-22 11:50:00,130.51,130.66,130.51,130.62,600.0,119.137,119.2739,119.137,119.2374,600.0
2023-03-22 12:00:00,130.49,130.49,129.71,129.71,600.0,119.1187,119.1187,118.4067,118.4067,600.0
2023-03-22 12:10:00,129.9,129.9,129.56,129.56,600.0,118.5801,118.5801,118.2698,118.2698,600.0
2023-03-22 12:20:00,129.64,129.98,129.64,129.98,700.0,118.3428,118.6532,118.3428,118.6532,700.0
2023-03-22 12:30:00,130.09,130.09,130.06,130.06,400.0,118.7536,118.7536,118.7262,118.7262,400.0
2023-03-22 12:40:00,129.93,130.04,129.93,130.04,500.0,118.6075,118.7079,118.6075,118.7079,500.0
2023-03-22 12:50:00,130.21,130.25,130.05,130.24,400.0,118.8631,118.8996,118.7171,118.8905,400.0
2023-03-22 13:00:00,130.01,130.05,129.81,129.83,600.0,118.6805,118.7171,118.498,118.5162,600.0
2023-03-22 13:10:00,129.94,130.12,129.94,130.12,300.0,118.6166,118.781,118.6166,118.781,300.0
2023-03-22 13:20:00,130.28,130.28,130.1,130.1,1100.0,118.927,118.927,118.7627,118.7627,1100.0
2023-03-22 13:30:00,130.26,130.26,130.0,130.05,455.0,118.9088,118.9088,118.6714,118.7171,455.0
2023-03-22 13:40:00,130.0,130.18,129.94,130.18,300.0,118.6714,118.8357,118.6166,118.8357,300.0
2023-03-22 13:50:00,130.18,130.3,130.03,130.16,800.0,118.8357,118.9453,118.6988,118.8175,800.0
2023-03-22 14:00:00,130.76,131.28,130.44,130.71,3277.0,119.3652,119.8399,119.0731,119.3195,3277.0
2023-03-22 14:10:00,130.67,130.75,130.23,130.23,850.0,119.283,119.3561,118.8814,118.8814,850.0
2023-03-22 14:20:00,130.15,130.67,130.12,130.6,1188.0,118.8083,119.283,118.781,119.2191,1188.0
2023-03-22 14:30:00,130.83,131.13,129.6,130.67,2981.0,119.4291,119.7029,118.3063,119.283,2981.0
2023-03-22 14:40:00,130.87,131.66,130.77,131.64,1400.0,119.4656,120.1868,119.3743,120.1685,1400.0
2023-03-22 14:50:00,131.52,131.52,130.16,130.16,2000.0,120.059,120.059,118.8175,118.8175,2000.0
2023-03-22 15:00:00,130.17,130.18,128.79,128.79,2000.0,118.8266,118.8357,117.5669,117.5669,2000.0
2023-03-22 15:10:00,129.25,129.49,128.52,129.49,696.0,117.9868,118.2059,117.3204,118.2059,696.0
2023-03-22 15:20:00,129.41,130.14,129.41,129.97,1789.0,118.1328,118.7992,118.1328,118.644,1789.0
2023-03-22 15:30:00,130.03,130.03,129.06,129.12,2026.0,118.6988,118.6988,117.8133,117.8681,2026.0
2023-03-22 15:40:00,129.36,129.52,128.47,128.68,2241.0,118.0872,118.2332,117.2747,117.4664,2241.0
2023-03-22 15:50:00,128.67,128.67,127.8,127.8,5945.0,117.4573,117.4573,116.6631,116.6631,5945.0
2023-03-23 09:30:00,128.97,130.29,128.97,130.05,1570.0,117.7312,118.9361,117.7312,118.7171,1570.0
2023-03-23 09:40:00,130.13,130.25,129.55,130.16,1240.0,118.7901,118.8996,118.2606,118.8175,1240.0
2023-03-23 09:50:00,129.99,130.0,129.7,129.7,1027.0,118.6623,118.6714,118.3976,118.3976,1027.0
2023-03-23 10:00:00,129.62,129.79,129.32,129.79,1000.0,118.3245,118.4797,118.0507,118.4797,1000.0
2023-03-23 10:10:00,129.96,130.15,129.92,129.95,818.0,118.6349,118.8083,118.5984,118.6258,818.0
2023-03-23 10:20:00,129.87,129.87,129.58,129.8,1000.0,118.5527,118.5527,118.288,118.4888,1000.0
2023-03-23 10:30:00,129.78,129.78,129.16,129.44,500.0,118.4706,118.4706,117.9046,118.1602,500.0
2023-03-23 10:40:00,129.58,129.8,129.58,129.8,300.0,118.288,118.4888,118.288,118.4888,300.0
2023-03-23 10:50:00,129.84,130.31,129.83,130.31,722.0,118.5254,118.9544,118.5162,118.9544,722.0
2023-03-23 11:00:00,130.43,130.55,130.17,130.38,2078.0,119.0639,119.1735,118.8266,119.0183,2078.0
2023-03-23 11:10:00,130.57,130.64,130.4,130.54,1400.0,119.1917,119.2556,119.0366,119.1644,1400.0
2023-03-23 11:20:00,130.4,130.41,130.28,130.28,300.0,119.0366,119.0457,118.927,118.927,300.0
2023-03-23 11:30:00,130.6,130.6,130.32,130.45,500.0,119.2191,119.2191,118.9635,119.0822,500.0
2023-03-23 11:40:00,130.31,130.5,130.13,130.13,939.0,118.9544,119.1278,118.7901,118.7901,939.0
2023-03-23 11:50:00,130.11,130.11,129.67,129.67,800.0,118.7718,118.7718,118.3702,118.3702,800.0
2023-03-23 12:00:00,129.59,129.83,129.59,129.71,1500.0,118.2971,118.5162,118.2971,118.4067,1500.0
2023-03-23 12:10:00,129.41,129.41,129.12,129.13,943.0,118.1328,118.1328,117.8681,117.8772,943.0
2023-03-23 12:20:00,129.0,129.13,128.91,128.93,1612.0,117.7586,117.8772,117.6764,117.6947,1612.0
2023-03-23 12:30:00,128.71,128.71,128.33,128.51,2170.0,117.4938,117.4938,117.1469,117.3113,2170.0
2023-03-23 12:40:00,128.74,129.03,128.74,129.03,400.0,117.5212,117.7859,117.5212,117.7859,400.0
2023-03-23 12:50:00,128.7,128.7,128.11,128.11,1534.0,117.4847,117.4847,116.9461,116.9461,1534.0
2023-03-23 13:00:00,127.85,127.85,127.83,127.83,200.0,116.7088,116.7088,116.6905,116.6905,200.0
2023-03-23 13:10:00,127.85,127.85,127.53,127.55,1146.0,116.7088,116.7088,116.4167,116.4349,1146.0
2023-03-23 13:20:00,127.49,127.64,127.07,127.07,1162.0,116.3801,116.5171,115.9967,115.9967,1162.0
2023-03-23 13:30:00,127.29,127.55,127.29,127.46,500.0,116.1976,116.4349,116.1976,116.3528,500.0
2023-03-23 13:40:00,127.57,127.87,127.57,127.67,600.0,116.4532,116.727,116.4532,116.5445,600.0
2023-03-23 13:50:00,127.62,127.72,127.45,127.45,708.0,116.4988,116.5901,116.3436,116.3436,708.0
2023-03-23 14:00:00,127.42,127.43,127.25,127.43,800.0,116.3162,116.3254,116.1611,116.3254,800.0
2023-03-23 14:10:00,127.53,127.64,127.42,127.42,700.0,116.4167,116.5171,116.3162,116.3162,700.0
2023-03-23 14:20:00,127.21,127.31,126.87,126.89,1000.0,116.1245,116.2158,115.8142,115.8324,1000.0
2023-03-23 14:30:00,126.94,126.99,126.72,126.72,1100.0,115.8781,115.9237,115.6772,115.6772,1100.0
2023-03-23 14:40:00,126.14,126.26,126.0,126.1,503.0,115.1478,115.2573,115.02,115.1113,503.0
2023-03-23 14:50:00,126.27,126.42,126.08,126.42,1116.0,115.2665,115.4034,115.093,115.4034,1116.0
2023-03-23 15:00:00,126.5,127.48,126.26,126.33,3205.0,115.4764,116.371,115.2573,115.3212,3205.0
2023-03-23 15:10:00,126.52,126.52,126.1,126.26,674.0,115.4947,115.4947,115.1113,115.2573,674.0
2023-03-23 15:20:00,125.72,126.28,125.47,126.1,900.0,114.7644,115.2756,114.5362,115.1113,900.0
2023-03-23 15:30:00,125.9,126.6,125.9,126.55,2076.0,114.9287,115.5677,114.9287,115.5221,2076.0
2023-03-23 15:40:00,126.47,126.89,126.31,126.53,1871.0,115.449,115.8324,115.303,115.5038,1871.0
2023-03-23 15:50:00,126.54,126.8,126.37,126.8,8441.0,115.5129,115.7503,115.3577,115.7503,8441.0
2023-03-24 09:30:00,123.51,124.06,123.42,124.06,1350.0,112.747,113.249,112.6648,113.249,1350.0
2023-03-24 09:40:00,123.85,123.85,122.5,122.5,1000.0,113.0573,113.0573,111.825,111.825,1000.0
2023-03-24 09:50:00,122.67,123.2,122.23,122.98,2000.0,111.9802,112.464,111.5785,112.2632,2000.0
2023-03-24 10:00:00,123.31,123.31,123.0,123.0,300.0,112.5644,112.5644,112.2814,112.2814,300.0
2023-03-24 10:10:00,122.93,123.4,122.19,122.19,1450.0,112.2175,112.6466,111.542,111.542,1450.0
2023-03-24 10:20:00,122.33,123.47,121.9,123.32,1300.0,111.6698,112.7105,111.2773,112.5735,1300.0
2023-03-24 10:30:00,123.47,123.58,123.33,123.33,700.0,112.7105,112.8109,112.5827,112.5827,700.0
2023-03-24 10:40:00,122.95,123.15,122.94,123.15,500.0,112.2358,112.4183,112.2266,112.4183,500.0
2023-03-24 10:50:00,122.76,123.0,122.7,122.85,1772.0,112.0623,112.2814,112.0076,112.1445,1772.0
2023-03-24 11:00:00,122.81,123.5,122.81,123.24,900.0,112.108,112.7378,112.108,112.5005,900.0
2023-03-24 11:10:00,123.34,123.37,122.98,123.04,1700.0,112.5918,112.6192,112.2632,112.3179,1700.0
2023-03-24 11:20:00,123.53,123.56,123.23,123.23,2300.0,112.7652,112.7926,112.4914,112.4914,2300.0
2023-03-24 11:30:00,123.68,124.1,123.64,123.96,1204.0,112.9022,113.2856,112.8656,113.1578,1204.0
2023-03-24 11:40:00,124.22,124.71,124.22,124.67,1000.0,113.3951,113.8424,113.3951,113.8059,1000.0
2023-03-24 11:50:00,124.54,125.07,124.44,125.07,1088.0,113.6872,114.171,113.5959,114.171,1088.0
2023-03-24 12:00:00,125.47,125.86,125.18,125.18,1100.0,114.5362,114.8922,114.2714,114.2714,1100.0
2023-03-24 12:10:00,125.16,125.36,125.13,125.25,636.0,114.2532,114.4358,114.2258,114.3353,636.0
2023-03-24 12:20:00,124.89,125.23,124.89,125.06,986.0,114.0067,114.3171,114.0067,114.1619,986.0
2023-03-24 12:30:00,125.06,125.18,125.01,125.06,500.0,114.1619,114.2714,114.1163,114.1619,500.0
2023-03-24 12:40:00,125.09,125.4,125.09,125.4,300.0,114.1893,114.4723,114.1893,114.4723,300.0
2023-03-24 12:50:00,125.17,125.5,125.11,125.5,348.0,114.2623,114.5636,114.2075,114.5636,348.0
2023-03-24 13:00:00,125.4,125.4,125.21,125.36,503.0,114.4723,114.4723,114.2988,114.4358,503.0
2023-03-24 13:10:00,125.28,125.5,125.22,125.26,1000.0,114.3627,114.5636,114.308,114.3445,1000.0
2023-03-24 13:20:00,125.22,125.67,125.22,125.67,700.0,114.308,114.7187,114.308,114.7187,700.0
2023-03-24 13:30:00,125.63,126.03,125.63,126.03,2700.0,114.6822,115.0474,114.6822,115.0474,2700.0
2023-03-24 13:40:00,126.14,126.32,125.9,125.9,2000.0,115.1478,115.3121,114.9287,114.9287,2000.0
2023-03-24 13:50:00,125.74,125.78,125.7,125.78,1300.0,114.7826,114.8192,114.7461,114.8192,1300.0
2023-03-24 14:00:00,126.05,126.05,125.98,125.98,300.0,115.0656,115.0656,115.0017,115.0017,300.0
2023-03-24 14:10:00,126.02,126.14,125.89,125.89,500.0,115.0382,115.1478,114.9196,114.9196,500.0
2023-03-24 14:20:00,125.93,125.94,125.75,125.75,300.0,114.9561,114.9652,114.7918,114.7918,300.0
2023-03-24 14:30:00,125.79,125.98,125.69,125.69,500.0,114.8283,115.0017,114.737,114.737,500.0
2023-03-24 14:40:00,125.94,126.25,125.94,126.25,422.0,114.9652,115.2482,114.9652,115.2482,422.0
2023-03-24 14:50:00,126.18,126.21,126.04,126.11,2230.0,115.1843,115.2117,115.0565,115.1204,2230.0
2023-03-24 15:00:00,125.85,125.97,125.73,125.97,800.0,114.8831,114.9926,114.7735,114.9926,800.0
2023-03-24 15:10:00,126.16,126.31,126.15,126.31,1000.0,115.166,115.303,115.1569,115.303,1000.0
2023-03-24 15:20:00,126.36,126.43,126.23,126.24,1715.0,115.3486,115.4125,115.2299,115.2391,1715.0
2023-03-24 15:30:00,126.2,126.2,125.91,125.91,709.0,115.2026,115.2026,114.9378,114.9378,709.0
2023-03-24 15:40:00,125.66,125.75,125.29,125.29,2335.0,114.7096,114.7918,114.3719,114.3719,2335.0
2023-03-24 15:50:00,125.39,125.55,124.88,125.34,13473.0,114.4631,114.6092,113.9976,114.4175,13473.0
2023-03-27 09:30:00,126.57,127.17,126.57,126.91,600.0,115.5403,116.088,115.5403,115.8507,600.0
2023-03-27 09:40:00,125.55,126.48,125.55,126.27,600.0,114.6092,115.4582,114.6092,115.2665,600.0
2023-03-27 09:50:00,126.05,126.05,125.57,125.89,1480.0,115.0656,115.0656,114.6275,114.9196,1480.0
2023-03-27 10:00:00,126.09,126.1,125.95,126.03,1703.0,115.1021,115.1113,114.9743,115.0474,1703.0
2023-03-27 10:10:00,126.54,126.54,126.38,126.38,400.0,115.5129,115.5129,115.3669,115.3669,400.0
2023-03-27 10:20:00,126.4,126.4,126.33,126.33,200.0,115.3851,115.3851,115.3212,115.3212,200.0
2023-03-27 10:30:00,125.99,126.15,125.99,126.15,499.0,115.0109,115.1569,115.0109,115.1569,499.0
2023-03-27 10:40:00,126.15,126.15,126.15,126.15,0.0,115.1569,115.1569,115.1569,115.1569,0.0
2023-03-27 10:50:00,126.39,126.39,126.0,126.0,750.0,115.376,115.376,115.02,115.02,750.0
2023-03-27 11:00:00,125.94,126.13,125.92,125.97,600.0,114.9652,115.1387,114.947,114.9926,600.0
2023-03-27 11:10:00,125.75,125.75,125.75,125.75,100.0,114.7918,114.7918,114.7918,114.7918,100.0
2023-03-27 11:20:00,126.23,126.24,126.23,126.24,200.0,115.2299,115.2391,115.2299,115.2391,200.0
2023-03-27 11:30:00,126.35,126.5,126.29,126.5,759.0,115.3395,115.4764,115.2847,115.4764,759.0
2023-03-27 11:40:00,126.87,127.15,126.76,127.15,798.0,115.8142,116.0698,115.7138,116.0698,798.0
2023-03-27 11:50:00,127.32,127.58,127.2,127.58,1555.0,116.225,116.4623,116.1154,116.4623,1555.0
2023-03-27 12:00:00,127.69,127.87,127.69,127.74,600.0,116.5627,116.727,116.5627,116.6084,600.0
2023-03-27 12:10:00,127.43,128.0,127.43,128.0,200.0,116.3254,116.8457,116.3254,116.8457,200.0
2023-03-27 12:20:00,128.2,128.35,128.2,128.3,350.0,117.0283,117.1652,117.0283,117.1196,350.0
2023-03-27 12:30:00,128.6,128.6,128.3,128.3,1400.0,117.3934,117.3934,117.1196,117.1196,1400.0
2023-03-27 12:40:00,128.66,128.73,128.41,128.41,1740.0,117.4482,117.5121,117.22,117.22,1740.0
2023-03-27 12:50:00,128.65,128.65,128.39,128.39,228.0,117.4391,117.4391,117.2017,117.2017,228.0
2023-03-27 13:00:00,128.3,128.8,128.3,128.59,840.0,117.1196,117.576,117.1196,117.3843,840.0
2023-03-27 13:10:00,128.49,128.71,128.49,128.68,1422.0,117.293,117.4938,117.293,117.4664,1422.0
2023-03-27 13:20:00,129.0,129.0,128.92,128.99,700.0,117.7586,117.7586,117.6855,117.7494,700.0
2023-03-27 13:30:00,128.85,129.05,128.84,128.84,740.0,117.6216,117.8042,117.6125,117.6125,740.0
2023-03-27 13:40:00,128.95,129.17,128.9,129.17,1718.0,117.7129,117.9137,117.6673,117.9137,1718.0
2023-03-27 13:50:00,129.08,129.22,129.08,129.13,623.0,117.8316,117.9594,117.8316,117.8772,623.0
2023-03-27 14:00:00,129.04,129.18,129.0,129.0,2035.0,117.7951,117.9229,117.7586,117.7586,2035.0
2023-03-27 14:10:00,129.09,129.1,128.95,128.95,523.0,117.8407,117.8498,117.7129,117.7129,523.0
2023-03-27 14:20:00,129.06,129.07,128.9,129.07,1233.0,117.8133,117.8225,117.6673,117.8225,1233.0
2023-03-27 14:30:00,129.03,129.13,129.0,129.06,1655.0,117.7859,117.8772,117.7586,117.8133,1655.0
2023-03-27 14:40:00,129.05,129.05,128.79,128.84,1000.0,117.8042,117.8042,117.5669,117.6125,1000.0
2023-03-27 14:50:00,128.9,128.9,128.9,128.9,100.0,117.6673,117.6673,117.6673,117.6673,100.0
2023-03-27 15:00:00,129.17,129.23,128.78,128.78,1200.0,117.9137,117.9685,117.5577,117.5577,1200.0
2023-03-27 15:10:00,128.77,128.77,128.54,128.7,878.0,117.5486,117.5486,117.3386,117.4847,878.0
2023-03-27 15:20:00,128.75,129.2,128.75,129.11,1800.0,117.5303,117.9411,117.5303,117.859,1800.0
2023-03-27 15:30:00,129.1,129.28,128.98,129.27,1600.0,117.8498,118.0142,117.7403,118.005,1600.0
2023-03-27 15:40:00,129.16,129.27,128.95,129.0,1900.0,117.9046,118.005,117.7129,117.7586,1900.0
2023-03-27 15:50:00,128.96,129.06,128.57,128.57,3400.0,117.722,117.8133,117.366,117.366,3400.0
2023-03-28 09:30:00,127.64,129.01,127.64,128.86,999.0,116.5171,117.7677,116.5171,117.6308,999.0
2023-03-28 09:40:00,129.2,129.33,128.75,128.99,2889.0,117.9411,118.0598,117.5303,117.7494,2889.0
2023-03-28 09:50:00,129.22,129.26,129.14,129.14,1150.0,117.9594,117.9959,117.8864,117.8864,1150.0
2023-03-28 10:00:00,128.57,129.42,128.57,129.42,400.0,117.366,118.142,117.366,118.142,400.0
2023-03-28 10:10:00,129.61,129.9,129.6,129.9,1404.0,118.3154,118.5801,118.3063,118.5801,1404.0
2023-03-28 10:20:00,129.97,130.25,129.8,130.25,1542.0,118.644,118.8996,118.4888,118.8996,1542.0
2023-03-28 10:30:00,130.16,130.34,130.12,130.34,1070.0,118.8175,118.9818,118.781,118.9818,1070.0
2023-03-28 10:40:00,130.34,130.34,130.34,130.34,0.0,118.9818,118.9818,118.9818,118.9818,0.0
2023-03-28 10:50:00,129.97,129.97,129.92,129.92,200.0,118.644,118.644,118.5984,118.5984,200.0
2023-03-28 11:00:00,130.39,130.49,130.28,130.28,300.0,119.0274,119.1187,118.927,118.927,300.0
2023-03-28 11:10:00,130.4,130.62,130.4,130.62,200.0,119.0366,119.2374,119.0366,119.2374,200.0
2023-03-28 11:20:00,130.47,130.48,130.37,130.48,800.0,119.1005,119.1096,119.0092,119.1096,800.0
2023-03-28 11:30:00,130.57,130.67,130.57,130.66,500.0,119.1917,119.283,119.1917,119.2739,500.0
2023-03-28 11:40:00,130.7,130.72,130.53,130.53,600.0,119.3104,119.3287,119.1552,119.1552,600.0
2023-03-28 11:50:00,130.66,131.19,130.66,131.19,575.0,119.2739,119.7577,119.2739,119.7577,575.0
2023-03-28 12:00:00,131.03,131.03,130.77,130.95,427.0,119.6117,119.6117,119.3743,119.5386,427.0
2023-03-28 12:10:00,131.11,131.11,130.87,130.87,800.0,119.6847,119.6847,119.4656,119.4656,800.0
2023-03-28 12:20:00,130.92,131.08,130.92,131.08,500.0,119.5112,119.6573,119.5112,119.6573,500.0
2023-03-28 12:30:00,131.03,131.03,130.95,130.95,624.0,119.6117,119.6117,119.5386,119.5386,624.0
2023-03-28 12:40:00,131.05,131.26,131.0,131.15,500.0,119.6299,119.8216,119.5843,119.7212,500.0
2023-03-28 12:50:00,131.01,131.01,130.74,130.76,400.0,119.5934,119.5934,119.3469,119.3652,400.0
2023-03-28 13:00:00,130.54,130.54,130.54,130.54,100.0,119.1644,119.1644,119.1644,119.1644,100.0
2023-03-28 13:10:00,130.63,130.71,130.63,130.71,300.0,119.2465,119.3195,119.2465,119.3195,300.0
2023-03-28 13:20:00,130.75,130.75,130.53,130.53,500.0,119.3561,119.3561,119.1552,119.1552,500.0
2023-03-28 13:30:00,130.34,130.51,130.23,130.39,1511.0,118.9818,119.137,118.8814,119.0274,1511.0
2023-03-28 13:40:00,130.4,130.4,130.4,130.4,100.0,119.0366,119.0366,119.0366,119.0366,100.0
2023-03-28 13:50:00,130.43,130.43,130.4,130.4,300.0,119.0639,119.0639,119.0366,119.0366,300.0
2023-03-28 14:00:00,130.63,130.63,130.59,130.59,300.0,119.2465,119.2465,119.21,119.21,300.0
2023-03-28 14:10:00,130.47,130.47,130.19,130.19,400.0,119.1005,119.1005,118.8449,118.8449,400.0
2023-03-28 14:20:00,130.37,130.37,130.27,130.27,300.0,119.0092,119.0092,118.9179,118.9179,300.0
2023-03-28 14:30:00,130.19,130.19,129.86,130.09,700.0,118.8449,118.8449,118.5436,118.7536,700.0
2023-03-28 14:40:00,130.09,130.19,130.05,130.19,600.0,118.7536,118.8449,118.7171,118.8449,600.0
2023-03-28 14:50:00,130.18,130.43,130.18,130.43,500.0,118.8357,119.0639,118.8357,119.0639,500.0
2023-03-28 15:00:00,130.57,130.7,130.55,130.7,600.0,119.1917,119.3104,119.1735,119.3104,600.0
2023-03-28 15:10:00,130.66,130.66,130.39,130.47,1200.0,119.2739,119.2739,119.0274,119.1005,1200.0
2023-03-28 15:20:00,130.43,130.58,130.43,130.44,500.0,119.0639,119.2009,119.0639,119.0731,500.0
2023-03-28 15:30:00,130.33,130.62,130.33,130.57,1000.0,118.9727,119.2374,118.9727,119.1917,1000.0
2023-03-28 15:40:00,130.51,130.64,130.41,130.56,1325.0,119.137,119.2556,119.0457,119.1826,1325.0
2023-03-28 15:50:00,130.63,130.74,130.52,130.6,1900.0,119.2465,119.3469,119.1461,119.2191,1900.0
2023-03-29 09:30:00,132.43,133.0,132.43,132.86,3721.0,120.8897,121.41,120.8897,121.2822,3721.0
2023-03-29 09:40:00,132.8,132.98,131.84,131.84,2892.0,121.2274,121.3917,120.3511,120.3511,2892.0
2023-03-29 09:50:00,132.52,132.67,132.52,132.6,1993.0,120.9718,121.1087,120.9718,121.0448,1993.0
2023-03-29 10:00:00,132.9,132.9,132.44,132.69,1450.0,121.3187,121.3187,120.8988,121.127,1450.0
2023-03-29 10:10:00,132.55,132.88,132.27,132.86,500.0,120.9992,121.3004,120.7436,121.2822,500.0
2023-03-29 10:20:00,132.92,132.92,132.68,132.68,2119.0,121.337,121.337,121.1179,121.1179,2119.0
2023-03-29 10:30:00,133.06,133.06,132.62,132.75,1400.0,121.4648,121.4648,121.0631,121.1818,1400.0
2023-03-29 10:40:00,132.03,132.03,131.8,131.9,500.0,120.5245,120.5245,120.3146,120.4058,500.0
2023-03-29 10:50:00,132.28,132.65,132.28,132.49,1960.0,120.7527,121.0905,120.7527,120.9444,1960.0
2023-03-29 11:00:00,132.4,132.5,132.33,132.33,1000.0,120.8623,120.9536,120.7984,120.7984,1000.0
2023-03-29 11:10:00,132.21,132.28,132.01,132.12,1000.0,120.6888,120.7527,120.5063,120.6067,1000.0
2023-03-29 11:20:00,132.15,132.33,132.02,132.04,2100.0,120.6341,120.7984,120.5154,120.5336,2100.0
2023-03-29 11:30:00,132.18,132.18,132.1,132.1,300.0,120.6614,120.6614,120.5884,120.5884,300.0
2023-03-29 11:40:00,132.19,132.19,131.74,131.76,1250.0,120.6706,120.6706,120.2598,120.278,1250.0
2023-03-29 11:50:00,131.7,131.7,131.38,131.38,600.0,120.2233,120.2233,119.9312,119.9312,600.0
2023-03-29 12:00:00,131.32,131.66,131.32,131.57,1592.0,119.8764,120.1868,119.8764,120.1046,1592.0
2023-03-29 12:10:00,131.55,131.81,131.55,131.7,1400.0,120.0863,120.3237,120.0863,120.2233,1400.0
2023-03-29 12:20:00,131.77,131.8,131.77,131.8,400.0,120.2872,120.3146,120.2872,120.3146,400.0
2023-03-29 12:30:00,132.16,132.29,132.14,132.29,1000.0,120.6432,120.7619,120.6249,120.7619,1000.0
2023-03-29 12:40:00,132.16,132.21,132.07,132.14,500.0,120.6432,120.6888,120.561,120.6249,500.0
2023-03-29 12:50:00,132.23,132.23,132.09,132.09,300.0,120.7071,120.7071,120.5793,120.5793,300.0
2023-03-29 13:00:00,132.27,132.36,132.27,132.28,500.0,120.7436,120.8258,120.7436,120.7527,500.0
2023-03-29 13:10:00,132.43,132.43,132.19,132.19,500.0,120.8897,120.8897,120.6706,120.6706,500.0
2023-03-29 13:20:00,132.15,132.16,132.1,132.16,600.0,120.6341,120.6432,120.5884,120.6432,600.0
2023-03-29 13:30:00,132.11,132.11,132.11,132.11,100.0,120.5975,120.5975,120.5975,120.5975,100.0
2023-03-29 13:40:00,132.16,132.16,131.95,132.07,300.0,120.6432,120.6432,120.4515,120.561,300.0
2023-03-29 13:50:00,132.12,132.16,132.12,132.14,600.0,120.6067,120.6432,120.6067,120.6249,600.0
2023-03-29 14:00:00,132.3,132.34,132.3,132.34,400.0,120.771,120.8075,120.771,120.8075,400.0
2023-03-29 14:10:00,132.37,132.52,132.09,132.09,1500.0,120.8349,120.9718,120.5793,120.5793,1500.0
2023-03-29 14:20:00,132.12,132.26,132.12,132.26,400.0,120.6067,120.7345,120.6067,120.7345,400.0
2023-03-29 14:30:00,132.25,132.33,132.2,132.33,600.0,120.7253,120.7984,120.6797,120.7984,600.0
2023-03-29 14:40:00,132.29,132.57,132.29,132.51,2888.0,120.7619,121.0175,120.7619,120.9627,2888.0
2023-03-29 14:50:00,132.57,132.6,132.49,132.55,600.0,121.0175,121.0448,120.9444,120.9992,600.0
2023-03-29 15:00:00,132.57,132.65,132.49,132.64,900.0,121.0175,121.0905,120.9444,121.0814,900.0
2023-03-29 15:10:00,132.62,132.86,132.62,132.85,800.0,121.0631,121.2822,121.0631,121.2731,800.0
2023-03-29 15:20:00,132.85,133.0,132.72,132.76,2000.0,121.2731,121.41,121.1544,121.1909,2000.0
2023-03-29 15:30:00,132.67,132.71,132.61,132.69,800.0,121.1087,121.1453,121.054,121.127,800.0
2023-03-29 15:40:00,132.69,132.93,132.69,132.93,600.0,121.127,121.3461,121.127,121.3461,600.0
2023-03-29 15:50:00,132.93,132.95,132.7,132.82,3186.0,121.3461,121.3643,121.1361,121.2457,3186.0
2023-03-30 09:30:00,133.81,133.81,133.52,133.62,2300.0,122.1494,122.1494,121.8847,121.976,2300.0
2023-03-30 09:40:00,133.71,133.71,133.15,133.4,700.0,122.0581,122.0581,121.5469,121.7751,700.0
2023-03-30 09:50:00,133.19,133.19,132.95,133.1,650.0,121.5834,121.5834,121.3643,121.5013,650.0
2023-03-30 10:00:00,133.04,133.35,132.6,133.17,2078.0,121.4465,121.7295,121.0448,121.5652,2078.0
2023-03-30 10:10:00,133.28,133.45,132.84,133.0,1600.0,121.6656,121.8208,121.2639,121.41,1600.0
2023-03-30 10:20:00,132.94,133.06,132.77,132.98,1000.0,121.3552,121.4648,121.2,121.3917,1000.0
2023-03-30 10:30:00,132.9,133.08,132.65,133.01,1047.0,121.3187,121.483,121.0905,121.4191,1047.0
2023-03-30 10:40:00,133.2,133.31,132.98,133.11,1200.0,121.5926,121.693,121.3917,121.5104,1200.0
2023-03-30 10:50:00,133.05,133.12,132.79,132.85,1500.0,121.4556,121.5195,121.2183,121.2731,1500.0
2023-03-30 11:00:00,133.01,133.35,133.01,133.21,1400.0,121.4191,121.7295,121.4191,121.6017,1400.0
2023-03-30 11:10:00,133.24,133.24,132.56,132.56,1641.0,121.6291,121.6291,121.0083,121.0083,1641.0
2023-03-30 11:20:00,132.72,133.16,132.72,133.02,1200.0,121.1544,121.556,121.1544,121.4282,1200.0
2023-03-30 11:30:00,133.03,133.22,132.83,133.22,2487.0,121.4374,121.6108,121.2548,121.6108,2487.0
2023-03-30 11:40:00,133.19,133.2,132.7,132.7,1329.0,121.5834,121.5926,121.1361,121.1361,1329.0
2023-03-30 11:50:00,132.88,133.09,132.88,132.91,1800.0,121.3004,121.4921,121.3004,121.3278,1800.0
2023-03-30 12:00:00,132.73,132.97,132.71,132.78,1845.0,121.1635,121.3826,121.1453,121.2092,1845.0
2023-03-30 12:10:00,132.64,132.9,132.59,132.74,1200.0,121.0814,121.3187,121.0357,121.1726,1200.0
2023-03-30 12:20:00,132.94,133.01,132.82,132.88,1242.0,121.3552,121.4191,121.2457,121.3004,1242.0
2023-03-30 12:30:00,132.81,132.92,132.77,132.85,1543.0,121.2365,121.337,121.2,121.2731,1543.0
2023-03-30 12:40:00,132.81,133.04,132.81,132.97,1200.0,121.2365,121.4465,121.2365,121.3826,1200.0
2023-03-30 12:50:00,132.99,133.27,132.99,133.18,1700.0,121.4009,121.6565,121.4009,121.5743,1700.0
2023-03-30 13:00:00,133.2,133.41,133.2,133.3,2300.0,121.5926,121.7843,121.5926,121.6838,2300.0
2023-03-30 13:10:00,133.26,133.36,133.22,133.28,1400.0,121.6473,121.7386,121.6108,121.6656,1400.0
2023-03-30 13:20:00,133.26,133.35,133.13,133.25,1860.0,121.6473,121.7295,121.5287,121.6382,1860.0
2023-03-30 13:30:00,133.27,133.27,133.09,133.12,1007.0,121.6565,121.6565,121.4921,121.5195,1007.0
2023-03-30 13:40:00,133.03,133.03,132.83,132.98,1039.0,121.4374,121.4374,121.2548,121.3917,1039.0
2023-03-30 13:50:00,133.09,133.14,133.01,133.14,2000.0,121.4921,121.5378,121.4191,121.5378,2000.0
2023-03-30 14:00:00,133.18,133.18,133.0,133.0,1100.0,121.5743,121.5743,121.41,121.41,1100.0
2023-03-30 14:10:00,133.05,133.15,133.05,133.15,800.0,121.4556,121.5469,121.4556,121.5469,800.0
2023-03-30 14:20:00,133.16,133.16,133.07,133.07,1500.0,121.556,121.556,121.4739,121.4739,1500.0
2023-03-30 14:30:00,133.06,133.13,132.99,133.02,1500.0,121.4648,121.5287,121.4009,121.4282,1500.0
2023-03-30 14:40:00,133.0,133.1,132.91,133.1,1100.0,121.41,121.5013,121.3278,121.5013,1100.0
2023-03-30 14:50:00,133.07,133.26,133.05,133.26,1400.0,121.4739,121.6473,121.4556,121.6473,1400.0
2023-03-30 15:00:00,133.22,133.34,133.14,133.14,1600.0,121.6108,121.7204,121.5378,121.5378,1600.0
2023-03-30 15:10:00,133.17,133.28,133.17,133.19,1500.0,121.5652,121.6656,121.5652,121.5834,1500.0
2023-03-30 15:20:00,133.21,133.31,133.17,133.28,1200.0,121.6017,121.693,121.5652,121.6656,1200.0
2023-03-30 15:30:00,133.3,133.38,133.3,133.34,4089.0,121.6838,121.7569,121.6838,121.7204,4089.0
2023-03-30 15:40:00,133.32,133.56,133.32,133.37,1500.0,121.7021,121.9212,121.7021,121.7477,1500.0
2023-03-30 15:50:00,133.38,133.5,133.31,133.33,2000.0,121.7569,121.8664,121.693,121.7112,2000.0
2023-03-31 09:30:00,133.77,134.03,133.77,134.03,324.0,122.1129,122.3502,122.1129,122.3502,324.0
2023-03-31 09:40:00,134.07,134.5,134.0,134.22,1083.0,122.3867,122.7793,122.3228,122.5237,1083.0
2023-03-31 09:50:00,134.17,134.17,134.15,134.15,220.0,122.478,122.478,122.4598,122.4598,220.0
2023-03-31 10:00:00,134.25,134.36,134.25,134.36,300.0,122.5511,122.6515,122.5511,122.6515,300.0
2023-03-31 10:10:00,134.11,134.37,134.11,134.33,1051.0,122.4233,122.6606,122.4233,122.6241,1051.0
2023-03-31 10:20:00,134.17,134.7,134.17,134.7,1293.0,122.478,122.9618,122.478,122.9618,1293.0
2023-03-31 10:30:00,134.5,134.72,134.44,134.44,614.0,122.7793,122.9801,122.7245,122.7245,614.0
2023-03-31 10:40:00,134.6,134.7,134.5,134.7,329.0,122.8706,122.9618,122.7793,122.9618,329.0
2023-03-31 10:50:00,134.32,134.6,134.29,134.6,441.0,122.615,122.8706,122.5876,122.8706,441.0
2023-03-31 11:00:00,134.63,134.76,134.52,134.52,700.0,122.8979,123.0166,122.7975,122.7975,700.0
2023-03-31 11:10:00,134.59,135.0,134.54,134.91,1053.0,122.8614,123.2357,122.8158,123.1535,1053.0
2023-03-31 11:20:00,134.94,135.28,134.94,135.2,2875.0,123.1809,123.4913,123.1809,123.4183,2875.0
2023-03-31 11:30:00,135.25,135.29,135.03,135.26,1600.0,123.4639,123.5004,123.2631,123.473,1600.0
2023-03-31 11:40:00,135.28,135.43,135.18,135.35,1400.0,123.4913,123.6282,123.4,123.5552,1400.0
2023-03-31 11:50:00,135.34,135.5,135.3,135.47,2399.0,123.5461,123.6921,123.5096,123.6647,2399.0
2023-03-31 12:00:00,135.52,135.52,135.13,135.19,1474.0,123.7104,123.7104,123.3544,123.4091,1474.0
2023-03-31 12:10:00,135.21,135.45,135.21,135.41,500.0,123.4274,123.6465,123.4274,123.61,500.0
2023-03-31 12:20:00,135.23,135.23,135.06,135.06,628.0,123.4457,123.4457,123.2905,123.2905,628.0
2023-03-31 12:30:00,134.95,134.95,134.88,134.89,300.0,123.1901,123.1901,123.1262,123.1353,300.0
2023-03-31 12:40:00,135.17,135.23,135.17,135.17,400.0,123.3909,123.4457,123.3909,123.3909,400.0
2023-03-31 12:50:00,134.89,134.97,134.89,134.97,200.0,123.1353,123.2083,123.1353,123.2083,200.0
2023-03-31 13:00:00,134.88,134.88,134.67,134.67,950.0,123.1262,123.1262,122.9345,122.9345,950.0
2023-03-31 13:10:00,134.6,134.71,134.6,134.71,400.0,122.8706,122.971,122.8706,122.971,400.0
2023-03-31 13:20:00,134.59,134.59,134.51,134.51,200.0,122.8614,122.8614,122.7884,122.7884,200.0
2023-03-31 13:30:00,134.53,134.64,134.53,134.53,307.0,122.8067,122.9071,122.8067,122.8067,307.0
2023-03-31 13:40:00,134.69,134.69,134.69,134.69,200.0,122.9527,122.9527,122.9527,122.9527,200.0
2023-03-31 13:50:00,134.66,134.69,134.5,134.64,1943.0,122.9253,122.9527,122.7793,122.9071,1943.0
2023-03-31 14:00:00,134.64,134.8,134.56,134.8,900.0,122.9071,123.0531,122.834,123.0531,900.0
2023-03-31 14:10:00,134.76,134.98,134.73,134.94,1788.0,123.0166,123.2174,122.9892,123.1809,1788.0
2023-03-31 14:20:00,134.91,134.97,134.73,134.97,1200.0,123.1535,123.2083,122.9892,123.2083,1200.0
2023-03-31 14:30:00,134.74,134.79,134.73,134.79,600.0,122.9984,123.044,122.9892,123.044,600.0
2023-03-31 14:40:00,134.85,134.91,134.83,134.91,845.0,123.0988,123.1535,123.0805,123.1535,845.0
2023-03-31 14:50:00,134.98,135.01,134.9,134.91,523.0,123.2174,123.2448,123.1444,123.1535,523.0
2023-03-31 15:00:00,134.85,135.12,134.85,135.01,1200.0,123.0988,123.3452,123.0988,123.2448,1200.0
2023-03-31 15:10:00,135.0,135.06,134.95,135.06,900.0,123.2357,123.2905,123.1901,123.2905,900.0
2023-03-31 15:20:00,135.08,135.22,135.0,135.22,1721.0,123.3087,123.4365,123.2357,123.4365,1721.0
2023-03-31 15:30:00,135.19,135.32,135.03,135.16,3025.0,123.4091,123.5278,123.2631,123.3818,3025.0
2023-03-31 15:40:00,135.04,135.1,134.95,135.0,2300.0,123.2722,123.327,123.1901,123.2357,2300.0
2023-03-31 15:50:00,135.04,135.19,134.78,135.14,7300.0,123.2722,123.4091,123.0349,123.3635,7300.0
2023-04-03 09:30:00,143.09,145.7,142.83,144.6,12105.0,130.6207,133.0033,130.3834,131.9991,12105.0
2023-04-03 09:40:00,144.45,145.66,144.45,145.51,5147.0,131.8622,132.9668,131.8622,132.8298,5147.0
2023-04-03 09:50:00,145.29,145.29,143.99,144.04,8964.0,132.629,132.629,131.4423,131.4879,8964.0
2023-04-03 10:00:00,144.08,144.68,144.04,144.65,6061.0,131.5244,132.0722,131.4879,132.0448,6061.0
2023-04-03 10:10:00,144.62,144.62,144.04,144.56,8805.0,132.0174,132.0174,131.4879,131.9626,8805.0
2023-04-03 10:20:00,144.82,144.82,143.87,144.62,3414.0,132.2,132.2,131.3327,132.0174,3414.0
2023-04-03 10:30:00,144.56,144.58,143.42,143.6,4663.0,131.9626,131.9809,130.922,131.0863,4663.0
2023-04-03 10:40:00,143.75,144.24,143.36,143.4,4510.0,131.2232,131.6705,130.8672,130.9037,4510.0
2023-04-03 10:50:00,143.35,143.37,142.81,142.91,5081.0,130.8581,130.8763,130.3651,130.4564,5081.0
2023-04-03 11:00:00,142.94,142.94,141.68,141.68,4112.0,130.4838,130.4838,129.3336,129.3336,4112.0
2023-04-03 11:10:00,142.04,142.14,141.77,141.77,2116.0,129.6622,129.7535,129.4157,129.4157,2116.0
2023-04-03 11:20:00,141.83,141.98,141.53,141.95,4119.0,129.4705,129.6074,129.1967,129.5801,4119.0
2023-04-03 11:30:00,141.9,142.16,141.75,142.07,3700.0,129.5344,129.7718,129.3975,129.6896,3700.0
2023-04-03 11:40:00,142.15,142.5,142.04,142.05,2000.0,129.7626,130.0821,129.6622,129.6713,2000.0
2023-04-03 11:50:00,142.08,142.21,141.95,142.19,1300.0,129.6987,129.8174,129.5801,129.7991,1300.0
2023-04-03 12:00:00,142.08,142.17,141.74,141.93,1650.0,129.6987,129.7809,129.3884,129.5618,1650.0
2023-04-03 12:10:00,142.07,142.81,142.07,142.81,1200.0,129.6896,130.3651,129.6896,130.3651,1200.0
2023-04-03 12:20:00,142.81,142.92,142.47,142.92,1400.0,130.3651,130.4655,130.0547,130.4655,1400.0
2023-04-03 12:30:00,142.88,143.09,142.81,143.09,1300.0,130.429,130.6207,130.3651,130.6207,1300.0
2023-04-03 12:40:00,143.18,143.26,143.03,143.17,1497.0,130.7029,130.7759,130.5659,130.6937,1497.0
2023-04-03 12:50:00,143.21,143.72,143.21,143.47,3278.0,130.7303,131.1958,130.7303,130.9676,3278.0
2023-04-03 13:00:00,143.56,143.63,143.26,143.63,2254.0,131.0498,131.1137,130.7759,131.1137,2254.0
2023-04-03 13:10:00,143.67,144.08,143.62,144.08,2500.0,131.1502,131.5244,131.1045,131.5244,2500.0
2023-04-03 13:20:00,144.12,144.12,143.63,143.8,1300.0,131.561,131.561,131.1137,131.2688,1300.0
2023-04-03 13:30:00,143.86,143.86,143.45,143.49,8255.0,131.3236,131.3236,130.9493,130.9859,8255.0
2023-04-03 13:40:00,143.5,143.71,143.19,143.68,5693.0,130.995,131.1867,130.712,131.1593,5693.0
2023-04-03 13:50:00,143.77,143.77,143.29,143.3,1400.0,131.2415,131.2415,130.8033,130.8124,1400.0
2023-04-03 14:00:00,143.25,143.27,143.18,143.22,1200.0,130.7668,130.785,130.7029,130.7394,1200.0
2023-04-03 14:10:00,143.5,143.88,143.5,143.61,1800.0,130.995,131.3419,130.995,131.0954,1800.0
2023-04-03 14:20:00,143.76,143.86,143.61,143.8,2300.0,131.2323,131.3236,131.0954,131.2688,2300.0
2023-04-03 14:30:00,143.88,143.88,143.81,143.81,300.0,131.3419,131.3419,131.278,131.278,300.0
2023-04-03 14:40:00,143.8,144.25,143.8,144.25,2254.0,131.2688,131.6796,131.2688,131.6796,2254.0
2023-04-03 14:50:00,144.29,144.35,144.24,144.31,1666.0,131.7161,131.7709,131.6705,131.7344,1666.0
2023-04-03 15:00:00,144.3,144.83,144.3,144.58,3309.0,131.7253,132.2091,131.7253,131.9809,3309.0
2023-04-03 15:10:00,144.6,144.94,144.6,144.68,8435.0,131.9991,132.3095,131.9991,132.0722,8435.0
2023-04-03 15:20:00,144.75,144.87,144.72,144.72,2000.0,132.1361,132.2456,132.1087,132.1087,2000.0
2023-04-03 15:30:00,144.76,144.76,144.0,144.01,3237.0,132.1452,132.1452,131.4514,131.4605,3237.0
2023-04-03 15:40:00,143.93,144.31,143.81,144.28,7344.0,131.3875,131.7344,131.278,131.707,7344.0
2023-04-03 15:50:00,144.33,144.49,144.05,144.43,11497.0,131.7527,131.8987,131.4971,131.8439,11497.0
2023-04-04 09:30:00,145.21,145.47,144.46,144.84,5065.0,132.556,132.7933,131.8713,132.2182,5065.0
2023-04-04 09:40:00,144.34,144.34,143.44,143.44,1825.0,131.7618,131.7618,130.9402,130.9402,1825.0
2023-04-04 09:50:00,143.59,143.65,142.89,143.17,1063.0,131.0771,131.1319,130.4381,130.6937,1063.0
2023-04-04 10:00:00,143.18,143.18,142.35,142.35,1692.0,130.7029,130.7029,129.9452,129.9452,1692.0
2023-04-04 10:10:00,142.22,142.44,142.07,142.07,2212.0,129.8265,130.0274,129.6896,129.6896,2212.0
2023-04-04 10:20:00,141.94,141.94,141.38,141.88,1650.0,129.5709,129.5709,129.0597,129.5162,1650.0
2023-04-04 10:30:00,142.13,142.19,141.76,141.92,1838.0,129.7444,129.7991,129.4066,129.5527,1838.0
2023-04-04 10:40:00,141.77,141.77,141.0,141.0,1400.0,129.4157,129.4157,128.7128,128.7128,1400.0
2023-04-04 10:50:00,141.17,141.25,140.76,140.99,2285.0,128.868,128.9411,128.4938,128.7037,2285.0
2023-04-04 11:00:00,141.0,141.36,141.0,141.31,2000.0,128.7128,129.0415,128.7128,128.9958,2000.0
2023-04-04 11:10:00,141.28,141.29,140.6,140.67,4866.0,128.9684,128.9776,128.3477,128.4116,4866.0
2023-04-04 11:20:00,140.66,140.66,140.38,140.47,600.0,128.4025,128.4025,128.1469,128.229,600.0
2023-04-04 11:30:00,140.8,140.8,140.15,140.18,1153.0,128.5303,128.5303,127.9369,127.9643,1153.0
2023-04-04 11:40:00,140.0,140.06,139.69,139.69,1900.0,127.8,127.8548,127.517,127.517,1900.0
2023-04-04 11:50:00,139.49,139.88,139.27,139.88,1086.0,127.3344,127.6904,127.1336,127.6904,1086.0
2023-04-04 12:00:00,139.9,140.03,139.77,139.79,2000.0,127.7087,127.8274,127.59,127.6083,2000.0
2023-04-04 12:10:00,140.0,140.0,139.75,139.75,408.0,127.8,127.8,127.5718,127.5718,408.0
2023-04-04 12:20:00,140.08,140.47,140.08,140.34,1286.0,127.873,128.229,127.873,128.1104,1286.0
2023-04-04 12:30:00,140.41,140.41,139.9,139.9,1200.0,128.1743,128.1743,127.7087,127.7087,1200.0
2023-04-04 12:40:00,140.1,140.4,140.04,140.12,800.0,127.8913,128.1651,127.8365,127.9095,800.0
2023-04-04 12:50:00,140.22,140.55,140.22,140.55,1300.0,128.0008,128.3021,128.0008,128.3021,1300.0
2023-04-04 13:00:00,140.54,140.68,140.41,140.64,2103.0,128.2929,128.4207,128.1743,128.3842,2103.0
2023-04-04 13:10:00,140.55,141.03,140.49,141.03,700.0,128.3021,128.7402,128.2473,128.7402,700.0
2023-04-04 13:20:00,141.15,141.37,141.14,141.32,800.0,128.8498,129.0506,128.8406,129.005,800.0
2023-04-04 13:30:00,141.16,141.16,141.0,141.0,1300.0,128.8589,128.8589,128.7128,128.7128,1300.0
2023-04-04 13:40:00,141.19,141.19,141.0,141.0,909.0,128.8863,128.8863,128.7128,128.7128,909.0
2023-04-04 13:50:00,141.06,141.06,140.97,141.04,400.0,128.7676,128.7676,128.6855,128.7494,400.0
2023-04-04 14:00:00,141.05,141.21,141.05,141.18,700.0,128.7585,128.9045,128.7585,128.8772,700.0
2023-04-04 14:10:00,141.49,141.63,141.49,141.58,1000.0,129.1601,129.2879,129.1601,129.2423,1000.0
2023-04-04 14:20:00,141.68,141.68,141.49,141.55,1427.0,129.3336,129.3336,129.1601,129.2149,1427.0
2023-04-04 14:30:00,141.44,141.72,141.34,141.72,900.0,129.1145,129.3701,129.0232,129.3701,900.0
2023-04-04 14:40:00,141.6,141.69,141.53,141.66,1400.0,129.2606,129.3427,129.1967,129.3153,1400.0
2023-04-04 14:50:00,141.68,141.79,141.68,141.74,904.0,129.3336,129.434,129.3336,129.3884,904.0
2023-04-04 15:00:00,141.65,141.73,141.57,141.64,400.0,129.3062,129.3792,129.2332,129.2971,400.0
2023-04-04 15:10:00,141.55,141.55,141.22,141.34,950.0,129.2149,129.2149,128.9137,129.0232,950.0
2023-04-04 15:20:00,141.35,141.35,141.03,141.03,1500.0,129.0323,129.0323,128.7402,128.7402,1500.0
2023-04-04 15:30:00,141.03,141.13,140.98,141.12,2100.0,128.7402,128.8315,128.6946,128.8224,2100.0
2023-04-04 15:40:00,141.1,141.18,140.87,141.06,2889.0,128.8041,128.8772,128.5942,128.7676,2889.0
2023-04-04 15:50:00,141.1,141.78,141.1,141.6,10290.0,128.8041,129.4249,128.8041,129.2606,10290.0
2023-04-05 09:30:00,142.5,143.01,142.24,142.36,3832.0,130.0821,130.5477,129.8448,129.9543,3832.0
2023-04-05 09:40:00,142.3,143.05,142.0,143.05,3740.0,129.8996,130.5842,129.6257,130.5842,3740.0
2023-04-05 09:50:00,143.39,143.69,142.55,142.55,2963.0,130.8946,131.1684,130.1278,130.1278,2963.0
2023-04-05 10:00:00,142.12,142.18,141.4,141.4,3550.0,129.7352,129.79,129.078,129.078,3550.0
2023-04-05 10:10:00,141.2,141.66,141.2,141.56,2231.0,128.8954,129.3153,128.8954,129.224,2231.0
2023-04-05 10:20:00,141.87,141.89,141.47,141.47,2701.0,129.507,129.5253,129.1419,129.1419,2701.0
2023-04-05 10:30:00,141.48,142.38,141.46,141.79,800.0,129.151,129.9726,129.1328,129.434,800.0
2023-04-05 10:40:00,141.7,141.7,140.84,140.91,1358.0,129.3518,129.3518,128.5668,128.6307,1358.0
2023-04-05 10:50:00,140.8,141.26,140.8,141.26,1015.0,128.5303,128.9502,128.5303,128.9502,1015.0
2023-04-05 11:00:00,141.19,141.3,141.19,141.3,400.0,128.8863,128.9867,128.8863,128.9867,400.0
2023-04-05 11:10:00,141.11,141.12,141.04,141.04,300.0,128.8133,128.8224,128.7494,128.7494,300.0
2023-04-05 11:20:00,141.1,141.1,140.78,140.82,976.0,128.8041,128.8041,128.512,128.5485,976.0
2023-04-05 11:30:00,140.63,140.99,140.63,140.99,1181.0,128.3751,128.7037,128.3751,128.7037,1181.0
2023-04-05 11:40:00,141.04,141.15,140.94,141.0,900.0,128.7494,128.8498,128.6581,128.7128,900.0
2023-04-05 11:50:00,140.84,141.5,140.84,141.49,500.0,128.5668,129.1693,128.5668,129.1601,500.0
2023-04-05 12:00:00,141.46,141.46,141.19,141.19,300.0,129.1328,129.1328,128.8863,128.8863,300.0
2023-04-05 12:10:00,141.21,141.31,141.1,141.26,1011.0,128.9045,128.9958,128.8041,128.9502,1011.0
2023-04-05 12:20:00,141.22,141.33,141.08,141.08,300.0,128.9137,129.0141,128.7859,128.7859,300.0
2023-04-05 12:30:00,141.03,141.23,141.03,141.22,500.0,128.7402,128.9228,128.7402,128.9137,500.0
2023-04-05 12:40:00,141.01,141.09,141.01,141.09,400.0,128.722,128.795,128.722,128.795,400.0
2023-04-05 12:50:00,141.0,141.39,141.0,141.39,400.0,128.7128,129.0689,128.7128,129.0689,400.0
2023-04-05 13:00:00,141.99,141.99,141.97,141.99,6844.0,129.6166,129.6166,129.5983,129.6166,6844.0
2023-04-05 13:10:00,141.99,142.17,141.99,142.17,5873.0,129.6166,129.7809,129.6166,129.7809,5873.0
2023-04-05 13:20:00,142.04,142.06,141.91,141.91,400.0,129.6622,129.6805,129.5435,129.5435,400.0
2023-04-05 13:30:00,141.93,141.93,141.93,141.93,200.0,129.5618,129.5618,129.5618,129.5618,200.0
2023-04-05 13:40:00,141.48,141.63,141.48,141.63,300.0,129.151,129.2879,129.151,129.2879,300.0
2023-04-05 13:50:00,141.51,141.55,141.51,141.54,500.0,129.1784,129.2149,129.1784,129.2058,500.0
2023-04-05 14:00:00,141.89,142.27,141.89,142.27,500.0,129.5253,129.8722,129.5253,129.8722,500.0
2023-04-05 14:10:00,142.16,142.25,142.04,142.06,1600.0,129.7718,129.8539,129.6622,129.6805,1600.0
2023-04-05 14:20:00,142.14,142.14,141.95,142.0,1303.0,129.7535,129.7535,129.5801,129.6257,1303.0
2023-04-05 14:30:00,142.19,142.19,142.07,142.07,1800.0,129.7991,129.7991,129.6896,129.6896,1800.0
2023-04-05 14:40:00,142.03,142.16,142.03,142.16,300.0,129.6531,129.7718,129.6531,129.7718,300.0
2023-04-05 14:50:00,142.27,142.27,142.27,142.27,100.0,129.8722,129.8722,129.8722,129.8722,100.0
2023-04-05 15:00:00,142.33,142.36,142.18,142.32,1400.0,129.9269,129.9543,129.79,129.9178,1400.0
2023-04-05 15:10:00,142.39,142.39,142.23,142.34,1200.0,129.9817,129.9817,129.8357,129.9361,1200.0
2023-04-05 15:20:00,142.29,142.56,142.29,142.54,900.0,129.8904,130.1369,129.8904,130.1186,900.0
2023-04-05 15:30:00,142.57,142.57,142.44,142.56,2200.0,130.146,130.146,130.0274,130.1369,2200.0
2023-04-05 15:40:00,142.57,142.73,142.34,142.47,4101.0,130.146,130.2921,129.9361,130.0547,4101.0
2023-04-05 15:50:00,142.5,142.96,142.39,142.96,6661.0,130.0821,130.502,129.9817,130.502,6661.0
2023-04-06 09:30:00,141.12,141.12,140.5,141.03,600.0,128.8224,128.8224,128.2564,128.7402,600.0
2023-04-06 09:40:00,141.27,141.3,140.72,140.74,990.0,128.9593,128.9867,128.4572,128.4755,990.0
2023-04-06 09:50:00,140.57,140.99,140.57,140.99,1006.0,128.3203,128.7037,128.3203,128.7037,1006.0
2023-04-06 10:00:00,140.86,141.0,140.6,140.6,2482.0,128.585,128.7128,128.3477,128.3477,2482.0
2023-04-06 10:10:00,141.63,141.69,141.44,141.69,400.0,129.2879,129.3427,129.1145,129.3427,400.0
2023-04-06 10:20:00,141.82,141.86,141.38,141.38,400.0,129.4614,129.4979,129.0597,129.0597,400.0
2023-04-06 10:30:00,141.4,141.51,141.28,141.28,620.0,129.078,129.1784,128.9684,128.9684,620.0
2023-04-06 10:40:00,141.1,141.1,140.66,141.04,1920.0,128.8041,128.8041,128.4025,128.7494,1920.0
2023-04-06 10:50:00,141.26,141.26,141.06,141.16,2315.0,128.9502,128.9502,128.7676,128.8589,2315.0
2023-04-06 11:00:00,141.0,141.36,141.0,141.36,995.0,128.7128,129.0415,128.7128,129.0415,995.0
2023-04-06 11:10:00,140.99,140.99,140.99,140.99,100.0,128.7037,128.7037,128.7037,128.7037,100.0
2023-04-06 11:20:00,140.83,141.24,140.82,141.23,800.0,128.5577,128.9319,128.5485,128.9228,800.0
2023-04-06 11:30:00,141.22,141.23,141.07,141.09,2800.0,128.9137,128.9228,128.7767,128.795,2800.0
2023-04-06 11:40:00,141.21,141.93,141.16,141.93,1600.0,128.9045,129.5618,128.8589,129.5618,1600.0
2023-04-06 11:50:00,141.77,142.22,141.57,142.2,1800.0,129.4157,129.8265,129.2332,129.8083,1800.0
2023-04-06 12:00:00,142.08,142.1,141.8,141.8,800.0,129.6987,129.717,129.4431,129.4431,800.0
2023-04-06 12:10:00,141.82,141.91,141.61,141.72,600.0,129.4614,129.5435,129.2697,129.3701,600.0
2023-04-06 12:20:00,141.6,141.6,141.6,141.6,100.0,129.2606,129.2606,129.2606,129.2606,100.0
2023-04-06 12:30:00,141.79,141.88,141.73,141.83,1100.0,129.434,129.5162,129.3792,129.4705,1100.0
2023-04-06 12:40:00,141.85,141.85,141.59,141.59,200.0,129.4888,129.4888,129.2514,129.2514,200.0
2023-04-06 12:50:00,141.55,141.55,141.42,141.42,400.0,129.2149,129.2149,129.0962,129.0962,400.0
2023-04-06 13:00:00,141.32,141.38,141.2,141.2,400.0,129.005,129.0597,128.8954,128.8954,400.0
2023-04-06 13:10:00,141.54,141.65,141.54,141.65,200.0,129.2058,129.3062,129.2058,129.3062,200.0
2023-04-06 13:20:00,141.67,141.89,141.67,141.89,1350.0,129.3245,129.5253,129.3245,129.5253,1350.0
2023-04-06 13:30:00,141.82,141.82,141.6,141.66,1000.0,129.4614,129.4614,129.2606,129.3153,1000.0
2023-04-06 13:40:00,141.73,141.74,141.41,141.49,600.0,129.3792,129.3884,129.0871,129.1601,600.0
2023-04-06 13:50:00,141.37,141.42,141.34,141.42,600.0,129.0506,129.0962,129.0232,129.0962,600.0
2023-04-06 14:00:00,141.54,141.57,141.4,141.57,1200.0,129.2058,129.2332,129.078,129.2332,1200.0
2023-04-06 14:10:00,141.68,141.68,141.59,141.59,800.0,129.3336,129.3336,129.2514,129.2514,800.0
2023-04-06 14:20:00,141.53,141.59,141.45,141.59,1200.0,129.1967,129.2514,129.1236,129.2514,1200.0
2023-04-06 14:30:00,141.7,141.71,141.66,141.67,607.0,129.3518,129.361,129.3153,129.3245,607.0
2023-04-06 14:40:00,141.69,141.69,141.55,141.56,700.0,129.3427,129.3427,129.2149,129.224,700.0
2023-04-06 14:50:00,141.58,141.58,141.34,141.34,400.0,129.2423,129.2423,129.0232,129.0232,400.0
2023-04-06 15:00:00,141.36,141.36,141.21,141.21,700.0,129.0415,129.0415,128.9045,128.9045,700.0
2023-04-06 15:10:00,141.0,141.06,140.95,141.01,1600.0,128.7128,128.7676,128.6672,128.722,1600.0
2023-04-06 15:20:00,141.0,141.0,140.68,140.74,3200.0,128.7128,128.7128,128.4207,128.4755,3200.0
2023-04-06 15:30:00,140.96,141.1,140.86,140.99,2016.0,128.6763,128.8041,128.585,128.7037,2016.0
2023-04-06 15:40:00,140.9,140.96,140.76,140.8,2400.0,128.6216,128.6763,128.4938,128.5303,2400.0
2023-04-06 15:50:00,140.81,140.81,140.51,140.53,7400.0,128.5394,128.5394,128.2655,128.2838,7400.0
2023-04-10 09:30:00,142.81,145.18,142.81,144.66,5015.0,130.3651,132.5286,130.3651,132.0539,5015.0
2023-04-10 09:40:00,144.88,146.04,144.88,145.88,3760.0,132.2547,133.3136,132.2547,133.1676,3760.0
2023-04-10 09:50:00,145.95,146.0,144.97,145.02,8397.0,133.2315,133.2771,132.3369,132.3825,8397.0
2023-04-10 10:00:00,145.0,145.41,144.97,145.3,2700.0,132.3643,132.7385,132.3369,132.6381,2700.0
2023-04-10 10:10:00,144.91,145.27,144.62,145.27,3200.0,132.2821,132.6107,132.0174,132.6107,3200.0
2023-04-10 10:20:00,145.29,145.29,144.56,144.56,1000.0,132.629,132.629,131.9626,131.9626,1000.0
2023-04-10 10:30:00,144.56,144.65,144.38,144.51,1600.0,131.9626,132.0448,131.7983,131.917,1600.0
2023-04-10 10:40:00,144.49,144.49,143.82,143.82,1100.0,131.8987,131.8987,131.2871,131.2871,1100.0
2023-04-10 10:50:00,143.58,143.63,143.47,143.47,700.0,131.068,131.1137,130.9676,130.9676,700.0
2023-04-10 11:00:00,143.5,143.79,143.49,143.67,1300.0,130.995,131.2597,130.9859,131.1502,1300.0
2023-04-10 11:10:00,143.73,144.45,143.55,143.61,4400.0,131.2049,131.8622,131.0406,131.0954,4400.0
2023-04-10 11:20:00,143.91,144.07,143.84,144.07,1800.0,131.3693,131.5153,131.3054,131.5153,1800.0
2023-04-10 11:30:00,144.15,144.27,143.99,144.03,7027.0,131.5883,131.6979,131.4423,131.4788,7027.0
2023-04-10 11:40:00,143.91,143.91,143.51,143.57,1850.0,131.3693,131.3693,131.0041,131.0589,1850.0
2023-04-10 11:50:00,143.43,143.49,143.07,143.19,2155.0,130.9311,130.9859,130.6025,130.712,2155.0
2023-04-10 12:00:00,143.6,143.6,143.33,143.33,1290.0,131.0863,131.0863,130.8398,130.8398,1290.0
2023-04-10 12:10:00,143.34,143.47,143.32,143.32,900.0,130.8489,130.9676,130.8307,130.8307,900.0
2023-04-10 12:20:00,143.25,143.46,143.25,143.44,800.0,130.7668,130.9585,130.7668,130.9402,800.0
2023-04-10 12:30:00,143.57,143.72,143.57,143.72,1200.0,131.0589,131.1958,131.0589,131.1958,1200.0
2023-04-10 12:40:00,143.56,143.86,143.56,143.83,2100.0,131.0498,131.3236,131.0498,131.2962,2100.0
2023-04-10 12:50:00,143.72,143.87,143.66,143.79,900.0,131.1958,131.3327,131.141,131.2597,900.0
2023-04-10 13:00:00,143.82,144.03,143.37,143.95,2201.0,131.2871,131.4788,130.8763,131.4058,2201.0
2023-04-10 13:10:00,143.89,144.05,143.81,144.02,2912.0,131.351,131.4971,131.278,131.4697,2912.0
2023-04-10 13:20:00,144.06,144.11,143.85,143.98,1500.0,131.5062,131.5518,131.3145,131.4332,1500.0
2023-04-10 13:30:00,144.03,144.03,143.58,143.67,1001.0,131.4788,131.4788,131.068,131.1502,1001.0
2023-04-10 13:40:00,143.73,144.25,143.73,144.22,1300.0,131.2049,131.6796,131.2049,131.6522,1300.0
2023-04-10 13:50:00,144.04,144.04,143.82,143.88,400.0,131.4879,131.4879,131.2871,131.3419,400.0
2023-04-10 14:00:00,143.74,143.85,143.68,143.85,800.0,131.2141,131.3145,131.1593,131.3145,800.0
2023-04-10 14:10:00,143.95,144.06,143.94,144.0,1400.0,131.4058,131.5062,131.3966,131.4514,1400.0
2023-04-10 14:20:00,143.83,143.86,143.81,143.85,800.0,131.2962,131.3236,131.278,131.3145,800.0
2023-04-10 14:30:00,143.89,143.91,143.58,143.58,500.0,131.351,131.3693,131.068,131.068,500.0
2023-04-10 14:40:00,143.61,143.61,143.38,143.43,900.0,131.0954,131.0954,130.8854,130.9311,900.0
2023-04-10 14:50:00,143.35,143.41,143.28,143.41,1111.0,130.8581,130.9128,130.7942,130.9128,1111.0
2023-04-10 15:00:00,143.47,143.47,143.47,143.47,200.0,130.9676,130.9676,130.9676,130.9676,200.0
2023-04-10 15:10:00,143.5,143.5,143.39,143.42,800.0,130.995,130.995,130.8946,130.922,800.0
2023-04-10 15:20:00,143.4,143.4,143.32,143.32,700.0,130.9037,130.9037,130.8307,130.8307,700.0
2023-04-10 15:30:00,143.34,143.43,143.15,143.15,2200.0,130.8489,130.9311,130.6755,130.6755,2200.0
2023-04-10 15:40:00,143.16,143.26,143.04,143.07,2900.0,130.6846,130.7759,130.5751,130.6025,2900.0
2023-04-10 15:50:00,143.09,143.13,142.82,143.08,7038.0,130.6207,130.6572,130.3742,130.6116,7038.0
2023-04-11 09:30:00,144.37,144.65,144.0,144.61,2212.0,131.7892,132.0448,131.4514,132.0083,2212.0
2023-04-11 09:40:00,144.47,144.61,144.2,144.61,1650.0,131.8805,132.0083,131.634,132.0083,1650.0
2023-04-11 09:50:00,144.49,144.49,143.97,144.0,4168.0,131.8987,131.8987,131.424,131.4514,4168.0
2023-04-11 10:00:00,144.4,144.89,144.34,144.89,1400.0,131.8166,132.2639,131.7618,132.2639,1400.0
2023-04-11 10:10:00,144.66,145.17,144.64,145.09,4260.0,132.0539,132.5195,132.0356,132.4464,4260.0
2023-04-11 10:20:00,145.19,145.46,145.07,145.19,1100.0,132.5377,132.7842,132.4282,132.5377,1100.0
2023-04-11 10:30:00,145.1,145.14,144.85,144.85,1600.0,132.4556,132.4921,132.2273,132.2273,1600.0
2023-04-11 10:40:00,144.9,145.36,144.9,145.3,1139.0,132.273,132.6929,132.273,132.6381,1139.0
2023-04-11 10:50:00,145.25,145.29,145.01,145.08,1900.0,132.5925,132.629,132.3734,132.4373,1900.0
2023-04-11 11:00:00,145.29,145.34,145.25,145.34,1100.0,132.629,132.6746,132.5925,132.6746,1100.0
2023-04-11 11:10:00,145.29,145.48,145.26,145.39,600.0,132.629,132.8024,132.6016,132.7203,600.0
2023-04-11 11:20:00,145.55,145.57,145.5,145.56,1000.0,132.8663,132.8846,132.8207,132.8755,1000.0
2023-04-11 11:30:00,145.34,145.75,145.34,145.75,857.0,132.6746,133.0489,132.6746,133.0489,857.0
2023-04-11 11:40:00,145.95,146.0,145.84,145.99,2502.0,133.2315,133.2771,133.1311,133.268,2502.0
2023-04-11 11:50:00,146.06,146.35,146.06,146.35,4327.0,133.3319,133.5966,133.3319,133.5966,4327.0
2023-04-11 12:00:00,146.31,146.31,145.96,146.08,2300.0,133.5601,133.5601,133.2406,133.3502,2300.0
2023-04-11 12:10:00,145.99,146.04,145.69,145.78,2600.0,133.268,133.3136,132.9941,133.0763,2600.0
2023-04-11 12:20:00,145.8,145.96,145.72,145.82,1700.0,133.0946,133.2406,133.0215,133.1128,1700.0
2023-04-11 12:30:00,145.77,146.1,145.77,145.97,1500.0,133.0672,133.3684,133.0672,133.2497,1500.0
2023-04-11 12:40:00,145.91,145.91,145.58,145.58,1600.0,133.195,133.195,132.8937,132.8937,1600.0
2023-04-11 12:50:00,145.67,145.81,145.65,145.73,2748.0,132.9759,133.1037,132.9576,133.0307,2748.0
2023-04-11 13:00:00,145.79,145.81,145.64,145.73,2937.0,133.0854,133.1037,132.9485,133.0307,2937.0
2023-04-11 13:10:00,145.69,145.73,145.57,145.64,2265.0,132.9941,133.0307,132.8846,132.9485,2265.0
2023-04-11 13:20:00,145.66,145.66,145.52,145.63,1880.0,132.9668,132.9668,132.839,132.9394,1880.0
2023-04-11 13:30:00,145.65,145.65,145.55,145.58,1700.0,132.9576,132.9576,132.8663,132.8937,1700.0
2023-04-11 13:40:00,145.63,145.63,145.35,145.47,1295.0,132.9394,132.9394,132.6838,132.7933,1295.0
2023-04-11 13:50:00,145.45,145.59,145.37,145.59,2080.0,132.7751,132.9029,132.702,132.9029,2080.0
2023-04-11 14:00:00,145.56,145.95,145.56,145.95,2805.0,132.8755,133.2315,132.8755,133.2315,2805.0
2023-04-11 14:10:00,145.82,145.82,145.7,145.7,1690.0,133.1128,133.1128,133.0033,133.0033,1690.0
2023-04-11 14:20:00,145.8,145.81,145.72,145.81,1590.0,133.0946,133.1037,133.0215,133.1037,1590.0
2023-04-11 14:30:00,145.91,145.94,145.65,145.65,3914.0,133.195,133.2224,132.9576,132.9576,3914.0
2023-04-11 14:40:00,145.6,145.6,145.37,145.52,1600.0,132.912,132.912,132.702,132.839,1600.0
2023-04-11 14:50:00,145.46,145.68,145.45,145.62,2864.0,132.7842,132.985,132.7751,132.9302,2864.0
2023-04-11 15:00:00,145.69,145.7,145.62,145.65,2265.0,132.9941,133.0033,132.9302,132.9576,2265.0
2023-04-11 15:10:00,145.64,145.73,145.49,145.72,2854.0,132.9485,133.0307,132.8116,133.0215,2854.0
2023-04-11 15:20:00,145.69,145.69,145.55,145.66,3247.0,132.9941,132.9941,132.8663,132.9668,3247.0
2023-04-11 15:30:00,145.63,145.63,145.34,145.34,3549.0,132.9394,132.9394,132.6746,132.6746,3549.0
2023-04-11 15:40:00,145.34,145.51,145.13,145.25,5289.0,132.6746,132.8298,132.4829,132.5925,5289.0
2023-04-11 15:50:00,145.32,145.36,144.94,145.02,8338.0,132.6564,132.6929,132.3095,132.3825,8338.0
2023-04-12 09:30:00,147.0,147.01,146.46,146.46,5647.0,134.19,134.1991,133.697,133.697,5647.0
2023-04-12 09:40:00,146.56,146.6,146.15,146.17,1651.0,133.7883,133.8248,133.4141,133.4323,1651.0
2023-04-12 09:50:00,145.83,146.21,145.83,145.93,900.0,133.1219,133.4688,133.1219,133.2132,900.0
2023-04-12 10:00:00,145.57,146.17,145.57,146.17,1450.0,132.8846,133.4323,132.8846,133.4323,1450.0
2023-04-12 10:10:00,146.42,146.42,145.88,145.88,1681.0,133.6605,133.6605,133.1676,133.1676,1681.0
2023-04-12 10:20:00,145.96,146.13,145.56,145.91,1603.0,133.2406,133.3958,132.8755,133.195,1603.0
2023-04-12 10:30:00,145.83,145.83,145.05,145.08,2928.0,133.1219,133.1219,132.4099,132.4373,2928.0
2023-04-12 10:40:00,145.33,145.41,145.33,145.41,300.0,132.6655,132.7385,132.6655,132.7385,300.0
2023-04-12 10:50:00,145.21,145.21,144.81,144.81,600.0,132.556,132.556,132.1908,132.1908,600.0
2023-04-12 11:00:00,144.84,145.12,144.47,144.47,1000.0,132.2182,132.4738,131.8805,131.8805,1000.0
2023-04-12 11:10:00,144.49,144.71,144.39,144.6,900.0,131.8987,132.0995,131.8074,131.9991,900.0
2023-04-12 11:20:00,144.6,145.09,144.6,145.09,800.0,131.9991,132.4464,131.9991,132.4464,800.0
2023-04-12 11:30:00,145.02,145.17,144.98,144.98,1200.0,132.3825,132.5195,132.346,132.346,1200.0
2023-04-12 11:40:00,144.97,145.17,144.93,145.17,600.0,132.3369,132.5195,132.3004,132.5195,600.0
2023-04-12 11:50:00,144.97,145.16,144.97,145.16,300.0,132.3369,132.5103,132.3369,132.5103,300.0
2023-04-12 12:00:00,145.21,145.21,145.07,145.17,400.0,132.556,132.556,132.4282,132.5195,400.0
2023-04-12 12:10:00,145.05,145.32,145.05,145.32,700.0,132.4099,132.6564,132.4099,132.6564,700.0
2023-04-12 12:20:00,145.34,145.4,145.18,145.37,1238.0,132.6746,132.7294,132.5286,132.702,1238.0
2023-04-12 12:30:00,145.42,145.61,145.42,145.61,1300.0,132.7477,132.9211,132.7477,132.9211,1300.0
2023-04-12 12:40:00,145.71,145.99,145.71,145.84,1800.0,133.0124,133.268,133.0124,133.1311,1800.0
2023-04-12 12:50:00,145.9,146.26,145.9,146.22,1337.0,133.1858,133.5145,133.1858,133.478,1337.0
2023-04-12 13:00:00,146.24,146.6,146.24,146.6,1700.0,133.4962,133.8248,133.4962,133.8248,1700.0
2023-04-12 13:10:00,146.65,146.65,146.18,146.18,700.0,133.8705,133.8705,133.4414,133.4414,700.0
2023-04-12 13:20:00,146.18,146.24,146.13,146.24,600.0,133.4414,133.4962,133.3958,133.4962,600.0
2023-04-12 13:30:00,146.3,146.3,146.26,146.26,300.0,133.551,133.551,133.5145,133.5145,300.0
2023-04-12 13:40:00,145.92,145.94,145.9,145.9,400.0,133.2041,133.2224,133.1858,133.1858,400.0
2023-04-12 13:50:00,145.9,145.9,145.9,145.9,0.0,133.1858,133.1858,133.1858,133.1858,0.0
2023-04-12 14:00:00,145.89,145.89,145.65,145.65,208.0,133.1767,133.1767,132.9576,132.9576,208.0
2023-04-12 14:10:00,145.66,146.38,145.66,146.27,1503.0,132.9668,133.624,132.9668,133.5236,1503.0
2023-04-12 14:20:00,146.12,146.12,145.68,145.68,200.0,133.3867,133.3867,132.985,132.985,200.0
2023-04-12 14:30:00,145.47,145.59,145.44,145.45,1240.0,132.7933,132.9029,132.7659,132.7751,1240.0
2023-04-12 14:40:00,145.49,145.54,145.44,145.51,600.0,132.8116,132.8572,132.7659,132.8298,600.0
2023-04-12 14:50:00,145.62,145.62,145.56,145.56,1300.0,132.9302,132.9302,132.8755,132.8755,1300.0
2023-04-12 15:00:00,145.69,145.69,145.33,145.51,2700.0,132.9941,132.9941,132.6655,132.8298,2700.0
2023-04-12 15:10:00,145.22,145.24,145.0,145.07,2701.0,132.5651,132.5834,132.3643,132.4282,2701.0
2023-04-12 15:20:00,145.31,145.32,145.18,145.18,300.0,132.6473,132.6564,132.5286,132.5286,300.0
2023-04-12 15:30:00,145.15,145.25,145.15,145.25,1425.0,132.5012,132.5925,132.5012,132.5925,1425.0
2023-04-12 15:40:00,145.28,145.41,145.13,145.13,800.0,132.6199,132.7385,132.4829,132.4829,800.0
2023-04-12 15:50:00,145.14,145.14,144.84,144.97,4070.0,132.4921,132.4921,132.2182,132.3369,4070.0
2023-04-13 09:30:00,145.0,145.0,145.0,145.0,460.0,132.3643,132.3643,132.3643,132.3643,460.0
2023-04-13 09:40:00,145.0,145.0,145.0,145.0,0.0,132.3643,132.3643,132.3643,132.3643,0.0
2023-04-13 09:50:00,146.29,146.33,145.99,146.07,600.0,133.5419,133.5784,133.268,133.341,600.0
2023-04-13 10:00:00,146.1,146.17,145.64,145.64,1576.0,133.3684,133.4323,132.9485,132.9485,1576.0
2023-04-13 10:10:00,145.6,146.24,145.53,145.98,1853.0,132.912,133.4962,132.8481,133.2589,1853.0
2023-04-13 10:20:00,145.93,146.76,145.93,146.76,2359.0,133.2132,133.9709,133.2132,133.9709,2359.0
2023-04-13 10:30:00,146.76,146.84,146.64,146.7,1119.0,133.9709,134.0439,133.8614,133.9161,1119.0
2023-04-13 10:40:00,146.52,146.54,146.29,146.54,1200.0,133.7518,133.7701,133.5419,133.7701,1200.0
2023-04-13 10:50:00,146.38,146.49,146.21,146.21,1200.0,133.624,133.7244,133.4688,133.4688,1200.0
2023-04-13 11:00:00,146.23,146.39,146.16,146.16,1700.0,133.4871,133.6331,133.4232,133.4232,1700.0
2023-04-13 11:10:00,146.03,146.21,146.02,146.2,1500.0,133.3045,133.4688,133.2954,133.4597,1500.0
2023-04-13 11:20:00,146.3,146.33,146.2,146.2,500.0,133.551,133.5784,133.4597,133.4597,500.0
2023-04-13 11:30:00,146.15,146.15,145.92,145.92,1967.0,133.4141,133.4141,133.2041,133.2041,1967.0
2023-04-13 11:40:00,145.99,146.03,145.87,145.87,1000.0,133.268,133.3045,133.1585,133.1585,1000.0
2023-04-13 11:50:00,145.78,145.83,145.39,145.83,1300.0,133.0763,133.1219,132.7203,133.1219,1300.0
2023-04-13 12:00:00,145.94,146.07,145.94,146.07,600.0,133.2224,133.341,133.2224,133.341,600.0
2023-04-13 12:10:00,146.1,146.1,145.85,145.93,800.0,133.3684,133.3684,133.1402,133.2132,800.0
2023-04-13 12:20:00,145.94,146.0,145.93,146.0,1000.0,133.2224,133.2771,133.2132,133.2771,1000.0
2023-04-13 12:30:00,146.16,146.36,146.16,146.17,2541.0,133.4232,133.6058,133.4232,133.4323,2541.0
2023-04-13 12:40:00,146.25,146.3,146.22,146.22,800.0,133.5053,133.551,133.478,133.478,800.0
2023-04-13 12:50:00,146.23,146.25,146.23,146.25,400.0,133.4871,133.5053,133.4871,133.5053,400.0
2023-04-13 13:00:00,146.14,146.17,146.03,146.17,800.0,133.4049,133.4323,133.3045,133.4323,800.0
2023-04-13 13:10:00,146.21,146.35,146.21,146.35,300.0,133.4688,133.5966,133.4688,133.5966,300.0
2023-04-13 13:20:00,146.13,146.24,146.13,146.24,800.0,133.3958,133.4962,133.3958,133.4962,800.0
2023-04-13 13:30:00,146.13,146.24,146.05,146.24,600.0,133.3958,133.4962,133.3228,133.4962,600.0
2023-04-13 13:40:00,146.27,146.51,146.27,146.51,966.0,133.5236,133.7427,133.5236,133.7427,966.0
2023-04-13 13:50:00,146.5,146.5,146.22,146.23,8142.0,133.7336,133.7336,133.478,133.4871,8142.0
2023-04-13 14:00:00,146.25,146.33,146.18,146.2,1300.0,133.5053,133.5784,133.4414,133.4597,1300.0
2023-04-13 14:10:00,146.24,146.31,146.24,146.26,1803.0,133.4962,133.5601,133.4962,133.5145,1803.0
2023-04-13 14:20:00,146.27,146.27,145.89,145.89,5000.0,133.5236,133.5236,133.1767,133.1767,5000.0
2023-04-13 14:30:00,145.89,146.12,145.89,146.06,3578.0,133.1767,133.3867,133.1767,133.3319,3578.0
2023-04-13 14:40:00,146.11,146.26,146.09,146.23,600.0,133.3775,133.5145,133.3593,133.4871,600.0
2023-04-13 14:50:00,145.94,145.95,145.78,145.83,692.0,133.2224,133.2315,133.0763,133.1219,692.0
2023-04-13 15:00:00,145.99,146.02,145.84,145.85,1413.0,133.268,133.2954,133.1311,133.1402,1413.0
2023-04-13 15:10:00,146.0,146.06,145.97,145.97,595.0,133.2771,133.3319,133.2497,133.2497,595.0
2023-04-13 15:20:00,145.87,145.88,145.79,145.82,500.0,133.1585,133.1676,133.0854,133.1128,500.0
2023-04-13 15:30:00,145.79,145.87,145.78,145.78,700.0,133.0854,133.1585,133.0763,133.0763,700.0
2023-04-13 15:40:00,145.8,145.95,145.68,145.7,2100.0,133.0946,133.2315,132.985,133.0033,2100.0
2023-04-13 15:50:00,145.81,145.89,145.62,145.72,5004.0,133.1037,133.1767,132.9302,133.0215,5004.0
2023-04-14 09:30:00,146.75,147.59,146.75,147.5,1500.0,133.9618,134.7286,133.9618,134.6464,1500.0
2023-04-14 09:40:00,147.52,148.0,147.5,147.94,3606.0,134.6647,135.1028,134.6464,135.0481,3606.0
2023-04-14 09:50:00,148.0,148.49,147.99,148.35,3200.0,135.1028,135.5501,135.0937,135.4223,3200.0
2023-04-14 10:00:00,148.14,148.34,147.36,147.36,1350.0,135.2306,135.4132,134.5186,134.5186,1350.0
2023-04-14 10:10:00,147.21,147.21,146.66,146.66,524.0,134.3817,134.3817,133.8796,133.8796,524.0
2023-04-14 10:20:00,146.51,146.51,146.05,146.05,400.0,133.7427,133.7427,133.3228,133.3228,400.0
2023-04-14 10:30:00,146.0,146.0,145.63,145.72,800.0,133.2771,133.2771,132.9394,133.0215,800.0
2023-04-14 10:40:00,146.18,146.24,145.57,145.85,2798.0,133.4414,133.4962,132.8846,133.1402,2798.0
2023-04-14 10:50:00,145.65,145.65,145.65,145.65,100.0,132.9576,132.9576,132.9576,132.9576,100.0
2023-04-14 11:00:00,145.65,145.65,145.65,145.65,0.0,132.9576,132.9576,132.9576,132.9576,0.0
2023-04-14 11:10:00,145.64,145.64,145.34,145.34,400.0,132.9485,132.9485,132.6746,132.6746,400.0
2023-04-14 11:20:00,145.36,145.36,145.06,145.16,1000.0,132.6929,132.6929,132.419,132.5103,1000.0
2023-04-14 11:30:00,145.44,145.59,145.27,145.27,1405.0,132.7659,132.9029,132.6107,132.6107,1405.0
2023-04-14 11:40:00,145.35,145.65,145.35,145.6,1000.0,132.6838,132.9576,132.6838,132.912,1000.0
2023-04-14 11:50:00,145.7,145.72,145.63,145.72,1000.0,133.0033,133.0215,132.9394,133.0215,1000.0
2023-04-14 12:00:00,145.86,145.86,145.6,145.62,2180.0,133.1493,133.1493,132.912,132.9302,2180.0
2023-04-14 12:10:00,145.77,145.77,145.58,145.71,500.0,133.0672,133.0672,132.8937,133.0124,500.0
2023-04-14 12:20:00,145.88,146.06,145.75,146.06,980.0,133.1676,133.3319,133.0489,133.3319,980.0
2023-04-14 12:30:00,146.1,146.32,146.1,146.25,400.0,133.3684,133.5692,133.3684,133.5053,400.0
2023-04-14 12:40:00,146.25,146.42,146.16,146.16,600.0,133.5053,133.6605,133.4232,133.4232,600.0
2023-04-14 12:50:00,146.25,146.35,146.23,146.3,600.0,133.5053,133.5966,133.4871,133.551,600.0
2023-04-14 13:00:00,146.43,146.46,146.32,146.32,600.0,133.6697,133.697,133.5692,133.5692,600.0
2023-04-14 13:10:00,146.35,146.35,146.04,146.12,400.0,133.5966,133.5966,133.3136,133.3867,400.0
2023-04-14 13:20:00,146.1,146.1,145.88,145.88,900.0,133.3684,133.3684,133.1676,133.1676,900.0
2023-04-14 13:30:00,145.68,145.68,145.62,145.62,800.0,132.985,132.985,132.9302,132.9302,800.0
2023-04-14 13:40:00,145.64,145.87,145.64,145.87,700.0,132.9485,133.1585,132.9485,133.1585,700.0
2023-04-14 13:50:00,145.96,146.0,145.92,145.93,600.0,133.2406,133.2771,133.2041,133.2132,600.0
2023-04-14 14:00:00,146.0,146.13,145.9,146.13,700.0,133.2771,133.3958,133.1858,133.3958,700.0
2023-04-14 14:10:00,146.03,146.16,145.98,146.16,800.0,133.3045,133.4232,133.2589,133.4232,800.0
2023-04-14 14:20:00,146.24,146.35,146.2,146.33,1400.0,133.4962,133.5966,133.4597,133.5784,1400.0
2023-04-14 14:30:00,146.39,146.41,146.21,146.24,1670.0,133.6331,133.6514,133.4688,133.4962,1670.0
2023-04-14 14:40:00,146.11,146.22,146.1,146.21,1732.0,133.3775,133.478,133.3684,133.4688,1732.0
2023-04-14 14:50:00,146.17,146.18,146.11,146.18,770.0,133.4323,133.4414,133.3775,133.4414,770.0
2023-04-14 15:00:00,146.27,146.31,146.21,146.28,1700.0,133.5236,133.5601,133.4688,133.5327,1700.0
2023-04-14 15:10:00,146.23,146.25,145.98,145.98,800.0,133.4871,133.5053,133.2589,133.2589,800.0
2023-04-14 15:20:00,146.14,146.43,146.14,146.28,2400.0,133.4049,133.6697,133.4049,133.5327,2400.0
2023-04-14 15:30:00,146.22,146.35,146.19,146.35,2900.0,133.478,133.5966,133.4506,133.5966,2900.0
2023-04-14 15:40:00,146.39,146.69,146.34,146.63,4435.0,133.6331,133.907,133.5875,133.8522,4435.0
2023-04-14 15:50:00,146.65,146.8,146.54,146.74,3419.0,133.8705,134.0074,133.7701,133.9526,3419.0
2023-04-17 09:30:00,147.0,147.0,147.0,147.0,0.0,134.19,134.19,134.19,134.19,0.0
2023-04-17 09:40:00,146.47,147.25,146.47,147.25,2303.0,133.7062,134.4182,133.7062,134.4182,2303.0
2023-04-17 09:50:00,146.64,146.9,146.64,146.9,300.0,133.8614,134.0987,133.8614,134.0987,300.0
2023-04-17 10:00:00,146.57,146.83,146.57,146.66,9545.0,133.7975,134.0348,133.7975,133.8796,9545.0
2023-04-17 10:10:00,146.52,146.74,146.52,146.74,700.0,133.7518,133.9526,133.7518,133.9526,700.0
2023-04-17 10:20:00,146.34,146.38,146.33,146.38,400.0,133.5875,133.624,133.5784,133.624,400.0
2023-04-17 10:30:00,146.25,146.33,146.03,146.03,800.0,133.5053,133.5784,133.3045,133.3045,800.0
2023-04-17 10:40:00,145.48,145.55,145.48,145.52,400.0,132.8024,132.8663,132.8024,132.839,400.0
2023-04-17 10:50:00,145.68,145.8,145.66,145.66,300.0,132.985,133.0946,132.9668,132.9668,300.0
2023-04-17 11:00:00,145.6,145.6,145.45,145.47,1400.0,132.912,132.912,132.7751,132.7933,1400.0
2023-04-17 11:10:00,145.53,145.53,145.1,145.14,1800.0,132.8481,132.8481,132.4556,132.4921,1800.0
2023-04-17 11:20:00,145.03,145.38,144.92,145.37,1000.0,132.3917,132.7112,132.2912,132.702,1000.0
2023-04-17 11:30:00,145.17,145.24,145.06,145.08,700.0,132.5195,132.5834,132.419,132.4373,700.0
2023-04-17 11:40:00,145.07,145.46,145.07,145.45,1000.0,132.4282,132.7842,132.4282,132.7751,1000.0
2023-04-17 11:50:00,145.48,145.6,145.48,145.6,400.0,132.8024,132.912,132.8024,132.912,400.0
2023-04-17 12:00:00,145.65,145.68,145.65,145.68,300.0,132.9576,132.985,132.9576,132.985,300.0
2023-04-17 12:10:00,145.53,145.53,145.53,145.53,100.0,132.8481,132.8481,132.8481,132.8481,100.0
2023-04-17 12:20:00,145.46,145.56,145.42,145.42,300.0,132.7842,132.8755,132.7477,132.7477,300.0
2023-04-17 12:30:00,145.43,145.53,145.43,145.53,900.0,132.7568,132.8481,132.7568,132.8481,900.0
2023-04-17 12:40:00,145.52,145.52,145.52,145.52,100.0,132.839,132.839,132.839,132.839,100.0
2023-04-17 12:50:00,145.13,145.13,145.13,145.13,100.0,132.4829,132.4829,132.4829,132.4829,100.0
2023-04-17 13:00:00,145.14,145.14,145.05,145.05,726.0,132.4921,132.4921,132.4099,132.4099,726.0
2023-04-17 13:10:00,145.01,145.35,145.01,145.3,800.0,132.3734,132.6838,132.3734,132.6381,800.0
2023-04-17 13:20:00,145.36,145.4,145.31,145.36,800.0,132.6929,132.7294,132.6473,132.6929,800.0
2023-04-17 13:30:00,145.39,145.39,145.19,145.19,400.0,132.7203,132.7203,132.5377,132.5377,400.0
2023-04-17 13:40:00,145.17,145.17,145.09,145.14,500.0,132.5195,132.5195,132.4464,132.4921,500.0
2023-04-17 13:50:00,145.09,145.09,144.77,144.82,1400.0,132.4464,132.4464,132.1543,132.2,1400.0
2023-04-17 14:00:00,144.67,144.68,144.5,144.61,3173.0,132.063,132.0722,131.9078,132.0083,3173.0
2023-04-17 14:10:00,144.62,144.66,144.53,144.62,1300.0,132.0174,132.0539,131.9352,132.0174,1300.0
2023-04-17 14:20:00,144.57,144.66,144.42,144.66,1441.0,131.9717,132.0539,131.8348,132.0539,1441.0
2023-04-17 14:30:00,144.68,144.81,144.68,144.81,300.0,132.0722,132.1908,132.0722,132.1908,300.0
2023-04-17 14:40:00,144.91,145.0,144.91,144.91,637.0,132.2821,132.3643,132.2821,132.2821,637.0
2023-04-17 14:50:00,144.95,145.17,144.91,145.17,600.0,132.3186,132.5195,132.2821,132.5195,600.0
2023-04-17 15:00:00,145.2,145.43,145.19,145.25,1800.0,132.5468,132.7568,132.5377,132.5925,1800.0
2023-04-17 15:10:00,145.38,145.42,145.38,145.42,300.0,132.7112,132.7477,132.7112,132.7477,300.0
2023-04-17 15:20:00,145.47,145.47,145.19,145.33,800.0,132.7933,132.7933,132.5377,132.6655,800.0
2023-04-17 15:30:00,145.24,145.24,145.02,145.05,900.0,132.5834,132.5834,132.3825,132.4099,900.0
2023-04-17 15:40:00,144.97,145.01,144.68,144.8,2306.0,132.3369,132.3734,132.0722,132.1817,2306.0
2023-04-17 15:50:00,144.75,144.85,144.49,144.49,3211.0,132.1361,132.2273,131.8987,131.8987,3211.0
2023-04-18 09:30:00,143.96,144.18,143.75,144.06,1648.0,131.4149,131.6157,131.2232,131.5062,1648.0
2023-04-18 09:40:00,144.01,144.45,144.01,144.45,600.0,131.4605,131.8622,131.4605,131.8622,600.0
2023-04-18 09:50:00,144.2,144.2,143.81,143.81,338.0,131.634,131.634,131.278,131.278,338.0
2023-04-18 10:00:00,143.71,143.71,142.92,143.02,2059.0,131.1867,131.1867,130.4655,130.5568,2059.0
2023-04-18 10:10:00,143.41,143.41,143.41,143.41,100.0,130.9128,130.9128,130.9128,130.9128,100.0
2023-04-18 10:20:00,143.87,144.25,143.75,144.25,1618.0,131.3327,131.6796,131.2232,131.6796,1618.0
2023-04-18 10:30:00,144.33,144.33,144.03,144.16,300.0,131.7527,131.7527,131.4788,131.5975,300.0
2023-04-18 10:40:00,144.19,144.19,144.12,144.15,300.0,131.6249,131.6249,131.561,131.5883,300.0
2023-04-18 10:50:00,143.59,143.59,143.38,143.38,400.0,131.0771,131.0771,130.8854,130.8854,400.0
2023-04-18 11:00:00,143.72,143.92,143.72,143.92,400.0,131.1958,131.3784,131.1958,131.3784,400.0
2023-04-18 11:10:00,143.83,143.83,143.8,143.8,200.0,131.2962,131.2962,131.2688,131.2688,200.0
2023-04-18 11:20:00,143.5,143.5,143.49,143.49,317.0,130.995,130.995,130.9859,130.9859,317.0
2023-04-18 11:30:00,144.0,144.31,144.0,144.25,300.0,131.4514,131.7344,131.4514,131.6796,300.0
2023-04-18 11:40:00,144.13,144.23,144.05,144.23,600.0,131.5701,131.6614,131.4971,131.6614,600.0
2023-04-18 11:50:00,144.11,144.11,143.99,144.07,600.0,131.5518,131.5518,131.4423,131.5153,600.0
2023-04-18 12:00:00,144.63,144.8,144.6,144.8,600.0,132.0265,132.1817,131.9991,132.1817,600.0
2023-04-18 12:10:00,144.73,144.94,144.73,144.94,500.0,132.1178,132.3095,132.1178,132.3095,500.0
2023-04-18 12:20:00,145.0,145.06,145.0,145.06,400.0,132.3643,132.419,132.3643,132.419,400.0
2023-04-18 12:30:00,145.03,145.07,144.98,145.03,700.0,132.3917,132.4282,132.346,132.3917,700.0
2023-04-18 12:40:00,144.98,145.16,144.88,145.14,1404.0,132.346,132.5103,132.2547,132.4921,1404.0
2023-04-18 12:50:00,145.09,145.1,144.72,144.86,3343.0,132.4464,132.4556,132.1087,132.2365,3343.0
2023-04-18 13:00:00,144.72,144.83,144.56,144.77,1600.0,132.1087,132.2091,131.9626,132.1543,1600.0
2023-04-18 13:10:00,144.87,145.28,144.87,145.18,1301.0,132.2456,132.6199,132.2456,132.5286,1301.0
2023-04-18 13:20:00,145.09,145.17,145.06,145.14,2200.0,132.4464,132.5195,132.419,132.4921,2200.0
2023-04-18 13:30:00,145.17,145.17,145.17,145.17,100.0,132.5195,132.5195,132.5195,132.5195,100.0
2023-04-18 13:40:00,145.11,145.11,144.95,145.05,1400.0,132.4647,132.4647,132.3186,132.4099,1400.0
2023-04-18 13:50:00,144.74,144.74,144.73,144.73,200.0,132.1269,132.1269,132.1178,132.1178,200.0
2023-04-18 14:00:00,144.46,144.46,144.37,144.45,300.0,131.8713,131.8713,131.7892,131.8622,300.0
2023-04-18 14:10:00,144.51,144.51,144.3,144.3,200.0,131.917,131.917,131.7253,131.7253,200.0
2023-04-18 14:20:00,144.27,144.66,144.27,144.66,701.0,131.6979,132.0539,131.6979,132.0539,701.0
2023-04-18 14:30:00,144.42,144.46,144.39,144.45,400.0,131.8348,131.8713,131.8074,131.8622,400.0
2023-04-18 14:40:00,144.46,144.49,144.16,144.16,1000.0,131.8713,131.8987,131.5975,131.5975,1000.0
2023-04-18 14:50:00,144.01,144.45,144.01,144.45,1400.0,131.4605,131.8622,131.4605,131.8622,1400.0
2023-04-18 15:00:00,144.42,144.55,144.41,144.55,692.0,131.8348,131.9535,131.8257,131.9535,692.0
2023-04-18 15:10:00,144.56,144.61,144.51,144.56,2689.0,131.9626,132.0083,131.917,131.9626,2689.0
2023-04-18 15:20:00,144.53,144.56,144.25,144.33,1401.0,131.9352,131.9626,131.6796,131.7527,1401.0
2023-04-18 15:30:00,144.27,144.49,144.27,144.49,800.0,131.6979,131.8987,131.6979,131.8987,800.0
2023-04-18 15:40:00,144.4,144.49,144.33,144.49,2200.0,131.8166,131.8987,131.7527,131.8987,2200.0
2023-04-18 15:50:00,144.46,144.79,144.46,144.74,1200.0,131.8713,132.1726,131.8713,132.1269,1200.0
2023-04-19 09:30:00,142.68,143.26,142.68,143.26,500.0,130.2464,130.7759,130.2464,130.7759,500.0
2023-04-19 09:40:00,143.19,143.5,143.19,143.29,624.0,130.712,130.995,130.712,130.8033,624.0
2023-04-19 09:50:00,143.33,143.33,142.31,142.31,200.0,130.8398,130.8398,129.9087,129.9087,200.0
2023-04-19 10:00:00,142.08,142.35,142.04,142.25,500.0,129.6987,129.9452,129.6622,129.8539,500.0
2023-04-19 10:10:00,142.43,142.43,141.89,142.23,1652.0,130.0182,130.0182,129.5253,129.8357,1652.0
2023-04-19 10:20:00,142.34,142.48,142.18,142.23,2020.0,129.9361,130.0639,129.79,129.8357,2020.0
2023-04-19 10:30:00,142.2,142.35,141.86,142.02,1200.0,129.8083,129.9452,129.4979,129.644,1200.0
2023-04-19 10:40:00,142.26,142.36,142.12,142.36,800.0,129.863,129.9543,129.7352,129.9543,800.0
2023-04-19 10:50:00,142.85,142.92,142.85,142.88,400.0,130.4016,130.4655,130.4016,130.429,400.0
2023-04-19 11:00:00,143.11,143.11,142.97,142.97,200.0,130.639,130.639,130.5112,130.5112,200.0
2023-04-19 11:10:00,143.36,143.36,143.35,143.35,200.0,130.8672,130.8672,130.8581,130.8581,200.0
2023-04-19 11:20:00,143.09,143.1,142.72,142.79,400.0,130.6207,130.6298,130.283,130.3469,400.0
2023-04-19 11:30:00,142.86,142.93,142.55,142.81,800.0,130.4108,130.4747,130.1278,130.3651,800.0
2023-04-19 11:40:00,142.62,142.64,142.56,142.64,600.0,130.1917,130.2099,130.1369,130.2099,600.0
2023-04-19 11:50:00,142.47,142.47,142.47,142.47,100.0,130.0547,130.0547,130.0547,130.0547,100.0
2023-04-19 12:00:00,142.51,142.58,142.26,142.32,1300.0,130.0913,130.1552,129.863,129.9178,1300.0
2023-04-19 12:10:00,142.18,142.21,141.99,142.02,700.0,129.79,129.8174,129.6166,129.644,700.0
2023-04-19 12:20:00,142.16,142.31,142.16,142.31,300.0,129.7718,129.9087,129.7718,129.9087,300.0
2023-04-19 12:30:00,142.47,142.64,142.47,142.64,201.0,130.0547,130.2099,130.0547,130.2099,201.0
2023-04-19 12:40:00,142.69,142.82,142.69,142.82,300.0,130.2556,130.3742,130.2556,130.3742,300.0
2023-04-19 12:50:00,143.04,143.04,143.04,143.04,100.0,130.5751,130.5751,130.5751,130.5751,100.0
2023-04-19 13:00:00,143.07,143.41,143.07,143.41,200.0,130.6025,130.9128,130.6025,130.9128,200.0
2023-04-19 13:10:00,143.44,143.44,143.28,143.28,200.0,130.9402,130.9402,130.7942,130.7942,200.0
2023-04-19 13:20:00,143.21,143.3,143.21,143.3,682.0,130.7303,130.8124,130.7303,130.8124,682.0
2023-04-19 13:30:00,143.2,143.23,143.19,143.23,733.0,130.7211,130.7485,130.712,130.7485,733.0
2023-04-19 13:40:00,143.23,143.23,143.23,143.23,0.0,130.7485,130.7485,130.7485,130.7485,0.0
2023-04-19 13:50:00,143.48,143.51,143.46,143.48,658.0,130.9767,131.0041,130.9585,130.9767,658.0
2023-04-19 14:00:00,143.3,143.3,143.09,143.09,300.0,130.8124,130.8124,130.6207,130.6207,300.0
2023-04-19 14:10:00,143.11,143.23,143.11,143.15,500.0,130.639,130.7485,130.639,130.6755,500.0
2023-04-19 14:20:00,142.98,142.99,142.98,142.99,200.0,130.5203,130.5294,130.5203,130.5294,200.0
2023-04-19 14:30:00,143.08,143.08,142.96,142.99,300.0,130.6116,130.6116,130.502,130.5294,300.0
2023-04-19 14:40:00,143.06,143.08,142.98,143.04,600.0,130.5933,130.6116,130.5203,130.5751,600.0
2023-04-19 14:50:00,143.02,143.15,143.02,143.14,500.0,130.5568,130.6755,130.5568,130.6664,500.0
2023-04-19 15:00:00,143.19,143.29,143.15,143.29,800.0,130.712,130.8033,130.6755,130.8033,800.0
2023-04-19 15:10:00,143.31,143.32,143.31,143.32,200.0,130.8215,130.8307,130.8215,130.8307,200.0
2023-04-19 15:20:00,143.21,143.27,143.17,143.21,600.0,130.7303,130.785,130.6937,130.7303,600.0
2023-04-19 15:30:00,143.23,143.49,143.22,143.48,1300.0,130.7485,130.9859,130.7394,130.9767,1300.0
2023-04-19 15:40:00,143.42,143.49,143.06,143.21,800.0,130.922,130.9859,130.5933,130.7303,800.0
2023-04-19 15:50:00,143.35,143.68,143.35,143.56,2300.0,130.8581,131.1593,130.8581,131.0498,2300.0
2023-04-20 09:30:00,141.62,142.65,141.62,142.29,1500.0,129.2788,130.2191,129.2788,129.8904,1500.0
2023-04-20 09:40:00,142.25,142.25,141.86,141.86,800.0,129.8539,129.8539,129.4979,129.4979,800.0
2023-04-20 09:50:00,141.8,142.04,141.29,141.37,1536.0,129.4431,129.6622,128.9776,129.0506,1536.0
2023-04-20 10:00:00,141.43,141.96,141.43,141.73,615.0,129.1054,129.5892,129.1054,129.3792,615.0
2023-04-20 10:10:00,142.03,142.03,141.48,141.53,1069.0,129.6531,129.6531,129.151,129.1967,1069.0
2023-04-20 10:20:00,141.23,141.35,141.23,141.34,700.0,128.9228,129.0323,128.9228,129.0232,700.0
2023-04-20 10:30:00,141.34,141.34,141.13,141.15,1400.0,129.0232,129.0232,128.8315,128.8498,1400.0
2023-04-20 10:40:00,141.17,141.25,140.9,141.15,2100.0,128.868,128.9411,128.6216,128.8498,2100.0
2023-04-20 10:50:00,141.1,141.13,140.7,141.13,2287.0,128.8041,128.8315,128.439,128.8315,2287.0
2023-04-20 11:00:00,141.14,141.16,140.74,140.91,1300.0,128.8406,128.8589,128.4755,128.6307,1300.0
2023-04-20 11:10:00,140.88,140.98,140.54,140.54,1600.0,128.6033,128.6946,128.2929,128.2929,1600.0
2023-04-20 11:20:00,140.39,140.56,140.0,140.56,1739.0,128.156,128.3112,127.8,128.3112,1739.0
2023-04-20 11:30:00,140.55,140.55,140.25,140.26,1650.0,128.3021,128.3021,128.0282,128.0373,1650.0
2023-04-20 11:40:00,140.27,140.49,140.27,140.41,600.0,128.0465,128.2473,128.0465,128.1743,600.0
2023-04-20 11:50:00,140.58,140.58,140.29,140.29,800.0,128.3294,128.3294,128.0647,128.0647,800.0
2023-04-20 12:00:00,140.25,140.27,139.79,139.87,1603.0,128.0282,128.0465,127.6083,127.6813,1603.0
2023-04-20 12:10:00,140.18,140.41,140.18,140.41,1200.0,127.9643,128.1743,127.9643,128.1743,1200.0
2023-04-20 12:20:00,140.59,140.83,140.59,140.83,300.0,128.3386,128.5577,128.3386,128.5577,300.0
2023-04-20 12:30:00,140.96,141.13,140.93,141.09,600.0,128.6763,128.8315,128.6489,128.795,600.0
2023-04-20 12:40:00,140.98,141.09,140.98,141.0,300.0,128.6946,128.795,128.6946,128.7128,300.0
2023-04-20 12:50:00,141.0,141.42,141.0,141.4,650.0,128.7128,129.0962,128.7128,129.078,650.0
2023-04-20 13:00:00,141.36,141.58,141.36,141.46,500.0,129.0415,129.2423,129.0415,129.1328,500.0
2023-04-20 13:10:00,141.54,141.54,141.52,141.52,500.0,129.2058,129.2058,129.1875,129.1875,500.0
2023-04-20 13:20:00,141.59,141.81,141.59,141.7,600.0,129.2514,129.4523,129.2514,129.3518,600.0
2023-04-20 13:30:00,141.66,141.69,141.66,141.69,300.0,129.3153,129.3427,129.3153,129.3427,300.0
2023-04-20 13:40:00,141.51,141.51,141.51,141.51,100.0,129.1784,129.1784,129.1784,129.1784,100.0
2023-04-20 13:50:00,141.75,141.92,141.73,141.84,400.0,129.3975,129.5527,129.3792,129.4796,400.0
2023-04-20 14:00:00,141.84,141.87,141.65,141.65,800.0,129.4796,129.507,129.3062,129.3062,800.0
2023-04-20 14:10:00,141.46,141.46,141.08,141.12,799.0,129.1328,129.1328,128.7859,128.8224,799.0
2023-04-20 14:20:00,141.12,141.28,141.12,141.27,698.0,128.8224,128.9684,128.8224,128.9593,698.0
2023-04-20 14:30:00,141.2,141.2,141.06,141.06,300.0,128.8954,128.8954,128.7676,128.7676,300.0
2023-04-20 14:40:00,140.92,141.03,140.92,141.03,610.0,128.6398,128.7402,128.6398,128.7402,610.0
2023-04-20 14:50:00,140.97,141.13,140.86,141.13,800.0,128.6855,128.8315,128.585,128.8315,800.0
2023-04-20 15:00:00,141.2,141.2,140.86,140.95,800.0,128.8954,128.8954,128.585,128.6672,800.0
2023-04-20 15:10:00,140.91,140.91,140.75,140.88,1600.0,128.6307,128.6307,128.4846,128.6033,1600.0
2023-04-20 15:20:00,140.88,140.88,140.88,140.88,0.0,128.6033,128.6033,128.6033,128.6033,0.0
2023-04-20 15:30:00,140.8,141.07,140.8,141.04,1620.0,128.5303,128.7767,128.5303,128.7494,1620.0
2023-04-20 15:40:00,140.99,141.17,140.99,141.17,1107.0,128.7037,128.868,128.7037,128.868,1107.0
2023-04-20 15:50:00,141.17,141.98,141.17,141.98,2406.0,128.868,129.6074,128.868,129.6074,2406.0
2023-04-21 09:30:00,141.04,141.04,140.0,140.65,1833.0,128.7494,128.7494,127.8,128.3933,1833.0
2023-04-21 09:40:00,140.39,141.31,140.32,141.27,500.0,128.156,128.9958,128.0921,128.9593,500.0
2023-04-21 09:50:00,141.25,141.25,140.74,140.95,1100.0,128.9411,128.9411,128.4755,128.6672,1100.0
2023-04-21 10:00:00,140.9,141.73,140.89,141.67,1050.0,128.6216,129.3792,128.6124,129.3245,1050.0
2023-04-21 10:10:00,141.51,142.06,141.46,142.06,3031.0,129.1784,129.6805,129.1328,129.6805,3031.0
2023-04-21 10:20:00,142.19,142.19,141.71,142.01,1807.0,129.7991,129.7991,129.361,129.6348,1807.0
2023-04-21 10:30:00,141.88,141.88,141.66,141.73,600.0,129.5162,129.5162,129.3153,129.3792,600.0
2023-04-21 10:40:00,141.66,141.66,140.86,140.86,1600.0,129.3153,129.3153,128.585,128.585,1600.0
2023-04-21 10:50:00,140.86,141.15,140.79,140.79,1400.0,128.585,128.8498,128.5211,128.5211,1400.0
2023-04-21 11:00:00,140.71,140.74,140.71,140.74,200.0,128.4481,128.4755,128.4481,128.4755,200.0
2023-04-21 11:10:00,140.83,140.91,140.75,140.8,700.0,128.5577,128.6307,128.4846,128.5303,700.0
2023-04-21 11:20:00,140.97,140.97,140.78,140.86,1207.0,128.6855,128.6855,128.512,128.585,1207.0
2023-04-21 11:30:00,140.77,141.04,140.69,140.69,600.0,128.5029,128.7494,128.4299,128.4299,600.0
2023-04-21 11:40:00,140.66,140.88,140.55,140.55,1600.0,128.4025,128.6033,128.3021,128.3021,1600.0
2023-04-21 11:50:00,140.59,141.04,140.59,140.97,1100.0,128.3386,128.7494,128.3386,128.6855,1100.0
2023-04-21 12:00:00,141.12,141.12,140.83,140.98,700.0,128.8224,128.8224,128.5577,128.6946,700.0
2023-04-21 12:10:00,141.0,141.0,140.93,140.93,5111.0,128.7128,128.7128,128.6489,128.6489,5111.0
2023-04-21 12:20:00,140.91,140.91,140.71,140.76,600.0,128.6307,128.6307,128.4481,128.4938,600.0
2023-04-21 12:30:00,140.57,140.6,140.27,140.29,701.0,128.3203,128.3477,128.0465,128.0647,701.0
2023-04-21 12:40:00,140.26,140.39,140.22,140.39,1401.0,128.0373,128.156,128.0008,128.156,1401.0
2023-04-21 12:50:00,140.53,140.67,140.53,140.67,761.0,128.2838,128.4116,128.2838,128.4116,761.0
2023-04-21 13:00:00,140.7,140.7,140.7,140.7,101.0,128.439,128.439,128.439,128.439,101.0
2023-04-21 13:10:00,140.71,140.71,140.58,140.58,200.0,128.4481,128.4481,128.3294,128.3294,200.0
2023-04-21 13:20:00,140.45,140.53,140.45,140.53,200.0,128.2108,128.2838,128.2108,128.2838,200.0
2023-04-21 13:30:00,140.76,140.89,140.76,140.89,537.0,128.4938,128.6124,128.4938,128.6124,537.0
2023-04-21 13:40:00,140.89,141.02,140.8,140.8,700.0,128.6124,128.7311,128.5303,128.5303,700.0
2023-04-21 13:50:00,140.89,140.99,140.89,140.99,300.0,128.6124,128.7037,128.6124,128.7037,300.0
2023-04-21 14:00:00,141.02,141.02,140.99,141.01,1000.0,128.7311,128.7311,128.7037,128.722,1000.0
2023-04-21 14:10:00,140.99,141.02,140.77,140.79,1201.0,128.7037,128.7311,128.5029,128.5211,1201.0
2023-04-21 14:20:00,140.7,140.9,140.7,140.88,900.0,128.439,128.6216,128.439,128.6033,900.0
2023-04-21 14:30:00,140.96,140.96,140.64,140.64,1300.0,128.6763,128.6763,128.3842,128.3842,1300.0
2023-04-21 14:40:00,140.64,140.75,140.61,140.75,600.0,128.3842,128.4846,128.3568,128.4846,600.0
2023-04-21 14:50:00,140.66,140.68,140.56,140.66,800.0,128.4025,128.4207,128.3112,128.4025,800.0
2023-04-21 15:00:00,140.65,140.69,140.43,140.51,1200.0,128.3933,128.4299,128.1925,128.2655,1200.0
2023-04-21 15:10:00,140.49,140.5,140.1,140.17,4051.0,128.2473,128.2564,127.8913,127.9552,4051.0
2023-04-21 15:20:00,140.19,140.49,140.19,140.49,600.0,127.9734,128.2473,127.9734,128.2473,600.0
2023-04-21 15:30:00,140.49,140.75,140.49,140.75,1036.0,128.2473,128.4846,128.2473,128.4846,1036.0
2023-04-21 15:40:00,140.72,140.75,140.44,140.72,2444.0,128.4572,128.4846,128.2016,128.4572,2444.0
2023-04-21 15:50:00,140.75,141.17,140.75,141.08,3190.0,128.4846,128.868,128.4846,128.7859,3190.0
2023-04-24 09:30:00,140.55,140.75,140.47,140.47,900.0,128.3021,128.4846,128.229,128.229,900.0
2023-04-24 09:40:00,140.59,140.88,140.47,140.84,1782.0,128.3386,128.6033,128.229,128.5668,1782.0
2023-04-24 09:50:00,140.76,141.14,140.76,141.14,600.0,128.4938,128.8406,128.4938,128.8406,600.0
2023-04-24 10:00:00,141.59,142.18,141.59,142.18,1300.0,129.2514,129.79,129.2514,129.79,1300.0
2023-04-24 10:10:00,142.23,142.37,142.05,142.09,2136.0,129.8357,129.9635,129.6713,129.7079,2136.0
2023-04-24 10:20:00,141.98,141.98,141.61,141.75,1171.0,129.6074,129.6074,129.2697,129.3975,1171.0
2023-04-24 10:30:00,141.91,142.03,141.82,141.87,2649.0,129.5435,129.6531,129.4614,129.507,2649.0
2023-04-24 10:40:00,141.74,141.75,141.25,141.34,1644.0,129.3884,129.3975,128.9411,129.0232,1644.0
2023-04-24 10:50:00,141.36,141.36,141.07,141.07,500.0,129.0415,129.0415,128.7767,128.7767,500.0
2023-04-24 11:00:00,141.06,141.06,140.81,140.94,660.0,128.7676,128.7676,128.5394,128.6581,660.0
2023-04-24 11:10:00,140.91,141.01,140.76,141.0,1657.0,128.6307,128.722,128.4938,128.7128,1657.0
2023-04-24 11:20:00,141.02,141.38,141.02,141.38,4178.0,128.7311,129.0597,128.7311,129.0597,4178.0
2023-04-24 11:30:00,141.43,142.15,141.43,142.12,2350.0,129.1054,129.7626,129.1054,129.7352,2350.0
2023-04-24 11:40:00,142.0,142.12,141.9,142.03,1775.0,129.6257,129.7352,129.5344,129.6531,1775.0
2023-04-24 11:50:00,142.33,142.51,142.28,142.3,2071.0,129.9269,130.0913,129.8813,129.8996,2071.0
2023-04-24 12:00:00,142.2,143.24,142.2,143.24,4987.0,129.8083,130.7576,129.8083,130.7576,4987.0
2023-04-24 12:10:00,143.24,143.77,143.23,143.75,2861.0,130.7576,131.2415,130.7485,131.2232,2861.0
2023-04-24 12:20:00,143.6,143.69,143.55,143.55,1218.0,131.0863,131.1684,131.0406,131.0406,1218.0
2023-04-24 12:30:00,143.57,143.57,143.33,143.4,1500.0,131.0589,131.0589,130.8398,130.9037,1500.0
2023-04-24 12:40:00,143.38,143.46,143.3,143.46,800.0,130.8854,130.9585,130.8124,130.9585,800.0
2023-04-24 12:50:00,143.39,143.39,143.2,143.2,500.0,130.8946,130.8946,130.7211,130.7211,500.0
2023-04-24 13:00:00,143.27,143.34,143.24,143.25,1000.0,130.785,130.8489,130.7576,130.7668,1000.0
2023-04-24 13:10:00,143.14,143.33,143.14,143.23,2285.0,130.6664,130.8398,130.6664,130.7485,2285.0
2023-04-24 13:20:00,143.38,143.43,143.36,143.36,702.0,130.8854,130.9311,130.8672,130.8672,702.0
2023-04-24 13:30:00,143.3,143.3,143.2,143.3,2208.0,130.8124,130.8124,130.7211,130.8124,2208.0
2023-04-24 13:40:00,143.25,143.34,143.16,143.34,500.0,130.7668,130.8489,130.6846,130.8489,500.0
2023-04-24 13:50:00,143.44,143.47,143.23,143.23,1625.0,130.9402,130.9676,130.7485,130.7485,1625.0
2023-04-24 14:00:00,143.19,143.29,143.14,143.29,2605.0,130.712,130.8033,130.6664,130.8033,2605.0
2023-04-24 14:10:00,143.37,143.56,143.37,143.43,1775.0,130.8763,131.0498,130.8763,130.9311,1775.0
2023-04-24 14:20:00,143.46,143.46,143.32,143.38,974.0,130.9585,130.9585,130.8307,130.8854,974.0
2023-04-24 14:30:00,143.42,143.42,143.33,143.4,1268.0,130.922,130.922,130.8398,130.9037,1268.0
2023-04-24 14:40:00,143.62,143.91,143.62,143.87,1352.0,131.1045,131.3693,131.1045,131.3327,1352.0
2023-04-24 14:50:00,143.9,143.9,143.76,143.79,1429.0,131.3601,131.3601,131.2323,131.2597,1429.0
2023-04-24 15:00:00,143.82,143.85,143.58,143.63,1502.0,131.2871,131.3145,131.068,131.1137,1502.0
2023-04-24 15:10:00,143.67,143.78,143.64,143.65,3151.0,131.1502,131.2506,131.1228,131.1319,3151.0
2023-04-24 15:20:00,143.85,143.94,143.8,143.82,2646.0,131.3145,131.3966,131.2688,131.2871,2646.0
2023-04-24 15:30:00,143.89,144.0,143.61,143.62,2884.0,131.351,131.4514,131.0954,131.1045,2884.0
2023-04-24 15:40:00,143.57,143.65,143.48,143.64,5298.0,131.0589,131.1319,130.9767,131.1228,5298.0
2023-04-24 15:50:00,143.66,143.66,143.39,143.45,6033.0,131.141,131.141,130.8946,130.9493,6033.0
2023-04-25 09:30:00,141.81,142.21,141.81,142.05,700.0,129.4523,129.8174,129.4523,129.6713,700.0
2023-04-25 09:40:00,140.91,140.91,140.91,140.91,100.0,128.6307,128.6307,128.6307,128.6307,100.0
2023-04-25 09:50:00,141.0,141.18,140.41,140.41,712.0,128.7128,128.8772,128.1743,128.1743,712.0
2023-04-25 10:00:00,140.69,141.02,140.69,141.02,600.0,128.4299,128.7311,128.4299,128.7311,600.0
2023-04-25 10:10:00,140.06,140.09,139.93,139.96,1011.0,127.8548,127.8821,127.7361,127.7635,1011.0
2023-04-25 10:20:00,139.83,139.83,139.32,139.32,3817.0,127.6448,127.6448,127.1792,127.1792,3817.0
2023-04-25 10:30:00,139.28,139.48,138.98,138.98,900.0,127.1427,127.3253,126.8689,126.8689,900.0
2023-04-25 10:40:00,139.15,139.15,138.88,138.88,400.0,127.0241,127.0241,126.7776,126.7776,400.0
2023-04-25 10:50:00,138.92,139.08,138.82,139.08,900.0,126.8141,126.9602,126.7228,126.9602,900.0
2023-04-25 11:00:00,138.92,139.35,138.92,139.35,264.0,126.8141,127.2066,126.8141,127.2066,264.0
2023-04-25 11:10:00,139.55,139.77,139.55,139.77,701.0,127.3892,127.59,127.3892,127.59,701.0
2023-04-25 11:20:00,139.74,139.74,139.74,139.74,100.0,127.5626,127.5626,127.5626,127.5626,100.0
2023-04-25 11:30:00,139.35,139.54,139.35,139.54,300.0,127.2066,127.3801,127.2066,127.3801,300.0
2023-04-25 11:40:00,139.74,139.74,139.74,139.74,100.0,127.5626,127.5626,127.5626,127.5626,100.0
2023-04-25 11:50:00,139.88,139.88,139.88,139.88,100.0,127.6904,127.6904,127.6904,127.6904,100.0
2023-04-25 12:00:00,139.84,139.93,139.84,139.9,1100.0,127.6539,127.7361,127.6539,127.7087,1100.0
2023-04-25 12:10:00,139.91,139.91,139.75,139.76,500.0,127.7178,127.7178,127.5718,127.5809,500.0
2023-04-25 12:20:00,139.84,139.88,139.75,139.75,400.0,127.6539,127.6904,127.5718,127.5718,400.0
2023-04-25 12:30:00,139.85,139.94,139.85,139.94,500.0,127.6631,127.7452,127.6631,127.7452,500.0
2023-04-25 12:40:00,140.41,140.41,140.41,140.41,100.0,128.1743,128.1743,128.1743,128.1743,100.0
2023-04-25 12:50:00,140.07,140.07,140.02,140.07,700.0,127.8639,127.8639,127.8182,127.8639,700.0
2023-04-25 13:00:00,139.88,139.88,139.88,139.88,100.0,127.6904,127.6904,127.6904,127.6904,100.0
2023-04-25 13:10:00,139.79,139.79,139.79,139.79,100.0,127.6083,127.6083,127.6083,127.6083,100.0
2023-04-25 13:20:00,139.12,139.15,139.06,139.06,500.0,126.9967,127.0241,126.9419,126.9419,500.0
2023-04-25 13:30:00,139.26,139.26,139.26,139.26,100.0,127.1245,127.1245,127.1245,127.1245,100.0
2023-04-25 13:40:00,139.26,139.26,139.15,139.15,300.0,127.1245,127.1245,127.0241,127.0241,300.0
2023-04-25 13:50:00,139.11,139.11,139.11,139.11,100.0,126.9875,126.9875,126.9875,126.9875,100.0
2023-04-25 14:00:00,139.22,139.23,139.14,139.23,400.0,127.088,127.0971,127.0149,127.0971,400.0
2023-04-25 14:10:00,139.2,139.35,139.18,139.22,600.0,127.0697,127.2066,127.0514,127.088,600.0
2023-04-25 14:20:00,139.39,139.39,139.39,139.39,100.0,127.2431,127.2431,127.2431,127.2431,100.0
2023-04-25 14:30:00,139.82,139.82,139.69,139.69,500.0,127.6357,127.6357,127.517,127.517,500.0
2023-04-25 14:40:00,139.47,139.49,139.47,139.49,200.0,127.3162,127.3344,127.3162,127.3344,200.0
2023-04-25 14:50:00,139.56,139.56,139.24,139.29,400.0,127.3983,127.3983,127.1062,127.1519,400.0
2023-04-25 15:00:00,139.24,139.31,139.24,139.27,700.0,127.1062,127.1701,127.1062,127.1336,700.0
2023-04-25 15:10:00,139.32,139.54,139.31,139.54,900.0,127.1792,127.3801,127.1701,127.3801,900.0
2023-04-25 15:20:00,139.77,139.77,139.5,139.5,800.0,127.59,127.59,127.3436,127.3436,800.0
2023-04-25 15:30:00,139.44,139.46,139.33,139.45,800.0,127.2888,127.307,127.1884,127.2979,800.0
2023-04-25 15:40:00,139.31,139.39,139.23,139.31,600.0,127.1701,127.2431,127.0971,127.1701,600.0
2023-04-25 15:50:00,139.28,139.38,139.22,139.34,1920.0,127.1427,127.234,127.088,127.1975,1920.0
2023-04-26 09:30:00,138.55,139.09,138.55,138.95,600.0,126.4763,126.9693,126.4763,126.8415,600.0
2023-04-26 09:40:00,139.05,139.1,138.65,138.86,3261.0,126.9328,126.9784,126.5676,126.7593,3261.0
2023-04-26 09:50:00,138.62,138.7,137.81,137.83,1116.0,126.5402,126.6133,125.8008,125.8191,1116.0
2023-04-26 10:00:00,137.48,137.48,137.01,137.1,2600.0,125.4996,125.4996,125.0705,125.1527,2600.0
2023-04-26 10:10:00,137.19,137.29,136.09,136.09,6979.0,125.2349,125.3261,124.2307,124.2307,6979.0
2023-04-26 10:20:00,136.1,136.22,135.96,136.22,3322.0,124.2398,124.3494,124.112,124.3494,3322.0
2023-04-26 10:30:00,136.4,137.75,136.4,137.62,3950.0,124.5137,125.7461,124.5137,125.6274,3950.0
2023-04-26 10:40:00,138.01,138.01,137.39,137.39,1000.0,125.9834,125.9834,125.4174,125.4174,1000.0
2023-04-26 10:50:00,137.72,137.95,137.72,137.95,300.0,125.7187,125.9286,125.7187,125.9286,300.0
2023-04-26 11:00:00,138.44,138.86,138.42,138.86,700.0,126.3759,126.7593,126.3577,126.7593,700.0
2023-04-26 11:10:00,139.08,139.1,138.71,138.8,1400.0,126.9602,126.9784,126.6224,126.7046,1400.0
2023-04-26 11:20:00,138.81,138.84,138.58,138.84,700.0,126.7137,126.7411,126.5037,126.7411,700.0
2023-04-26 11:30:00,138.88,138.88,138.59,138.68,950.0,126.7776,126.7776,126.5129,126.595,950.0
2023-04-26 11:40:00,138.89,139.02,138.89,139.01,950.0,126.7867,126.9054,126.7867,126.8963,950.0
2023-04-26 11:50:00,138.94,138.95,138.87,138.95,300.0,126.8324,126.8415,126.7685,126.8415,300.0
2023-04-26 12:00:00,139.07,139.2,139.07,139.2,300.0,126.951,127.0697,126.951,127.0697,300.0
2023-04-26 12:10:00,139.21,139.21,138.91,138.99,429.0,127.0788,127.0788,126.805,126.878,429.0
2023-04-26 12:20:00,138.88,138.88,138.88,138.88,100.0,126.7776,126.7776,126.7776,126.7776,100.0
2023-04-26 12:30:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 12:40:00,138.81,138.89,138.81,138.88,300.0,126.7137,126.7867,126.7137,126.7776,300.0
2023-04-26 12:50:00,138.88,138.88,138.88,138.88,0.0,126.7776,126.7776,126.7776,126.7776,0.0
2023-04-26 13:00:00,138.92,139.03,138.84,138.84,1020.0,126.8141,126.9145,126.7411,126.7411,1020.0
2023-04-26 13:10:00,138.43,138.43,138.43,138.43,300.0,126.3668,126.3668,126.3668,126.3668,300.0
2023-04-26 13:20:00,138.2,138.2,138.14,138.14,200.0,126.1568,126.1568,126.1021,126.1021,200.0
2023-04-26 13:30:00,138.14,138.14,138.14,138.14,0.0,126.1021,126.1021,126.1021,126.1021,0.0
2023-04-26 13:40:00,138.15,138.15,138.15,138.15,100.0,126.1112,126.1112,126.1112,126.1112,100.0
2023-04-26 13:50:00,137.86,137.86,137.49,137.5,503.0,125.8465,125.8465,125.5087,125.5178,503.0
2023-04-26 14:00:00,137.15,137.15,136.53,136.53,1500.0,125.1983,125.1983,124.6324,124.6324,1500.0
2023-04-26 14:10:00,136.51,136.55,136.34,136.45,3338.0,124.6141,124.6506,124.4589,124.5593,3338.0
2023-04-26 14:20:00,136.71,136.8,136.37,136.41,899.0,124.7967,124.8788,124.4863,124.5228,899.0
2023-04-26 14:30:00,136.38,136.58,136.34,136.58,2089.0,124.4954,124.678,124.4589,124.678,2089.0
2023-04-26 14:40:00,136.42,136.42,135.85,135.85,1691.0,124.532,124.532,124.0116,124.0116,1691.0
2023-04-26 14:50:00,136.08,136.3,135.96,136.3,400.0,124.2216,124.4224,124.112,124.4224,400.0
2023-04-26 15:00:00,136.33,136.44,136.19,136.44,1000.0,124.4498,124.5502,124.322,124.5502,1000.0
2023-04-26 15:10:00,136.43,136.43,136.0,136.0,700.0,124.5411,124.5411,124.1486,124.1486,700.0
2023-04-26 15:20:00,135.9,136.26,135.88,136.26,1357.0,124.0573,124.3859,124.039,124.3859,1357.0
2023-04-26 15:30:00,136.32,136.46,136.29,136.29,1615.0,124.4407,124.5685,124.4133,124.4133,1615.0
2023-04-26 15:40:00,136.34,136.72,136.31,136.72,1400.0,124.4589,124.8058,124.4315,124.8058,1400.0
2023-04-26 15:50:00,136.51,137.08,136.45,136.96,2100.0,124.6141,125.1344,124.5593,125.0249,2100.0
2023-04-27 09:30:00,136.97,137.04,136.6,136.6,850.0,125.034,125.0979,124.6963,124.6963,850.0
2023-04-27 09:40:00,136.49,136.78,136.21,136.68,2156.0,124.5959,124.8606,124.3403,124.7693,2156.0
2023-04-27 09:50:00,137.09,137.53,136.98,137.46,700.0,125.1436,125.5452,125.0432,125.4813,700.0
2023-04-27 10:00:00,137.98,138.25,137.79,137.79,565.0,125.956,126.2025,125.7826,125.7826,565.0
2023-04-27 10:10:00,138.32,138.32,137.91,137.91,300.0,126.2664,126.2664,125.8921,125.8921,300.0
2023-04-27 10:20:00,137.69,137.79,137.46,137.46,900.0,125.6913,125.7826,125.4813,125.4813,900.0
2023-04-27 10:30:00,137.47,137.47,137.21,137.39,500.0,125.4905,125.4905,125.2531,125.4174,500.0
2023-04-27 10:40:00,137.39,137.39,137.39,137.39,0.0,125.4174,125.4174,125.4174,125.4174,0.0
2023-04-27 10:50:00,136.5,136.51,136.18,136.18,1100.0,124.605,124.6141,124.3129,124.3129,1100.0
2023-04-27 11:00:00,136.27,136.27,136.24,136.24,200.0,124.395,124.395,124.3676,124.3676,200.0
2023-04-27 11:10:00,136.04,136.04,135.54,135.55,900.0,124.1851,124.1851,123.7286,123.7378,900.0
2023-04-27 11:20:00,135.64,136.61,135.64,136.61,4948.0,123.8199,124.7054,123.8199,124.7054,4948.0
2023-04-27 11:30:00,136.82,136.82,136.4,136.4,700.0,124.8971,124.8971,124.5137,124.5137,700.0
2023-04-27 11:40:00,136.46,136.46,136.46,136.46,300.0,124.5685,124.5685,124.5685,124.5685,300.0
2023-04-27 11:50:00,136.46,136.52,136.35,136.35,1450.0,124.5685,124.6232,124.4681,124.4681,1450.0
2023-04-27 12:00:00,136.34,136.34,136.05,136.11,400.0,124.4589,124.4589,124.1942,124.249,400.0
2023-04-27 12:10:00,135.72,135.73,135.72,135.73,200.0,123.893,123.9021,123.893,123.9021,200.0
2023-04-27 12:20:00,135.73,135.73,135.73,135.73,0.0,123.9021,123.9021,123.9021,123.9021,0.0
2023-04-27 12:30:00,136.23,136.23,135.87,135.87,400.0,124.3585,124.3585,124.0299,124.0299,400.0
2023-04-27 12:40:00,135.88,135.88,135.74,135.74,300.0,124.039,124.039,123.9112,123.9112,300.0
2023-04-27 12:50:00,136.03,136.06,136.03,136.06,200.0,124.1759,124.2033,124.1759,124.2033,200.0
2023-04-27 13:00:00,136.2,136.65,136.2,136.65,200.0,124.3311,124.7419,124.3311,124.7419,200.0
2023-04-27 13:10:00,137.09,137.09,137.03,137.03,200.0,125.1436,125.1436,125.0888,125.0888,200.0
2023-04-27 13:20:00,136.92,136.94,136.92,136.94,300.0,124.9884,125.0066,124.9884,125.0066,300.0
2023-04-27 13:30:00,137.15,137.15,137.0,137.0,400.0,125.1983,125.1983,125.0614,125.0614,400.0
2023-04-27 13:40:00,137.14,137.14,137.14,137.14,200.0,125.1892,125.1892,125.1892,125.1892,200.0
2023-04-27 13:50:00,137.18,137.18,136.98,136.98,400.0,125.2257,125.2257,125.0432,125.0432,400.0
2023-04-27 14:00:00,137.04,137.15,136.99,137.15,300.0,125.0979,125.1983,125.0523,125.1983,300.0
2023-04-27 14:10:00,137.09,137.2,137.07,137.2,400.0,125.1436,125.244,125.1253,125.244,400.0
2023-04-27 14:20:00,137.3,137.3,137.3,137.3,100.0,125.3353,125.3353,125.3353,125.3353,100.0
2023-04-27 14:30:00,137.75,137.75,137.66,137.66,500.0,125.7461,125.7461,125.6639,125.6639,500.0
2023-04-27 14:40:00,137.72,138.2,137.71,138.2,1713.0,125.7187,126.1568,125.7095,126.1568,1713.0
2023-04-27 14:50:00,138.34,138.34,137.91,137.96,1250.0,126.2846,126.2846,125.8921,125.9378,1250.0
2023-04-27 15:00:00,138.02,138.08,137.87,138.0,900.0,125.9925,126.0473,125.8556,125.9743,900.0
2023-04-27 15:10:00,138.06,138.22,137.98,138.22,800.0,126.029,126.1751,125.956,126.1751,800.0
2023-04-27 15:20:00,138.23,138.3,138.03,138.03,700.0,126.1842,126.2481,126.0017,126.0017,700.0
2023-04-27 15:30:00,138.09,138.16,137.91,137.91,494.0,126.0564,126.1203,125.8921,125.8921,494.0
2023-04-27 15:40:00,137.93,137.95,137.76,137.92,1400.0,125.9104,125.9286,125.7552,125.9012,1400.0
2023-04-27 15:50:00,138.06,138.41,137.95,138.06,7400.0,126.029,126.3485,125.9286,126.029,7400.0
2023-04-28 09:30:00,137.59,139.1,137.4,139.04,1317.0,125.6,126.9784,125.4266,126.9236,1317.0
2023-04-28 09:40:00,139.01,139.14,138.94,138.94,800.0,126.8963,127.0149,126.8324,126.8324,800.0
2023-04-28 09:50:00,138.94,139.06,138.53,138.78,1212.0,126.8324,126.9419,126.4581,126.6863,1212.0
2023-04-28 10:00:00,139.18,139.95,139.13,139.95,1647.0,127.0514,127.7543,127.0058,127.7543,1647.0
2023-04-28 10:10:00,140.3,140.42,140.17,140.42,1800.0,128.0738,128.1834,127.9552,128.1834,1800.0
2023-04-28 10:20:00,140.78,141.14,140.74,140.94,2200.0,128.512,128.8406,128.4755,128.6581,2200.0
2023-04-28 10:30:00,141.01,141.01,140.25,140.38,2100.0,128.722,128.722,128.0282,128.1469,2100.0
2023-04-28 10:40:00,140.53,141.11,140.53,141.11,851.0,128.2838,128.8133,128.2838,128.8133,851.0
2023-04-28 10:50:00,141.29,141.31,140.93,140.93,1000.0,128.9776,128.9958,128.6489,128.6489,1000.0
2023-04-28 11:00:00,140.5,141.12,140.49,141.12,600.0,128.2564,128.8224,128.2473,128.8224,600.0
2023-04-28 11:10:00,141.38,141.71,141.15,141.69,900.0,129.0597,129.361,128.8498,129.3427,900.0
2023-04-28 11:20:00,141.83,142.0,141.73,141.86,1860.0,129.4705,129.6257,129.3792,129.4979,1860.0
2023-04-28 11:30:00,141.89,141.92,141.87,141.92,300.0,129.5253,129.5527,129.507,129.5527,300.0
2023-04-28 11:40:00,141.85,141.94,141.66,141.94,500.0,129.4888,129.5709,129.3153,129.5709,500.0
2023-04-28 11:50:00,141.97,142.04,141.97,142.0,300.0,129.5983,129.6622,129.5983,129.6257,300.0
2023-04-28 12:00:00,142.13,142.19,142.06,142.19,1200.0,129.7444,129.7991,129.6805,129.7991,1200.0
2023-04-28 12:10:00,142.0,142.26,142.0,142.26,400.0,129.6257,129.863,129.6257,129.863,400.0
2023-04-28 12:20:00,142.27,142.67,142.27,142.53,1000.0,129.8722,130.2373,129.8722,130.1095,1000.0
2023-04-28 12:30:00,142.51,142.58,142.45,142.45,300.0,130.0913,130.1552,130.0365,130.0365,300.0
2023-04-28 12:40:00,142.42,142.49,142.19,142.19,500.0,130.0091,130.073,129.7991,129.7991,500.0
2023-04-28 12:50:00,142.15,142.15,142.15,142.15,100.0,129.7626,129.7626,129.7626,129.7626,100.0
2023-04-28 13:00:00,142.18,142.18,141.96,142.02,1532.0,129.79,129.79,129.5892,129.644,1532.0
2023-04-28 13:10:00,142.13,142.13,142.13,142.13,100.0,129.7444,129.7444,129.7444,129.7444,100.0
2023-04-28 13:20:00,141.95,142.17,141.95,142.17,300.0,129.5801,129.7809,129.5801,129.7809,300.0
2023-04-28 13:30:00,142.41,142.51,142.02,142.02,1300.0,130.0,130.0913,129.644,129.644,1300.0
2023-04-28 13:40:00,142.12,142.19,142.12,142.19,200.0,129.7352,129.7991,129.7352,129.7991,200.0
2023-04-28 13:50:00,142.07,142.07,141.79,141.93,800.0,129.6896,129.6896,129.434,129.5618,800.0
2023-04-28 14:00:00,142.13,142.34,142.13,142.2,300.0,129.7444,129.9361,129.7444,129.8083,300.0
2023-04-28 14:10:00,142.2,142.29,142.14,142.21,800.0,129.8083,129.8904,129.7535,129.8174,800.0
2023-04-28 14:20:00,142.16,142.16,141.85,141.97,1000.0,129.7718,129.7718,129.4888,129.5983,1000.0
2023-04-28 14:30:00,141.97,141.97,141.97,141.97,0.0,129.5983,129.5983,129.5983,129.5983,0.0
2023-04-28 14:40:00,141.61,141.89,141.61,141.8,900.0,129.2697,129.5253,129.2697,129.4431,900.0
2023-04-28 14:50:00,141.88,142.12,141.88,142.08,800.0,129.5162,129.7352,129.5162,129.6987,800.0
2023-04-28 15:00:00,142.07,142.11,142.01,142.11,800.0,129.6896,129.7261,129.6348,129.7261,800.0
2023-04-28 15:10:00,142.58,142.75,142.52,142.75,800.0,130.1552,130.3103,130.1004,130.3103,800.0
2023-04-28 15:20:00,142.83,142.84,142.41,142.41,1074.0,130.3834,130.3925,130.0,130.0,1074.0
2023-04-28 15:30:00,142.62,142.67,142.4,142.4,2180.0,130.1917,130.2373,129.9908,129.9908,2180.0
2023-04-28 15:40:00,142.35,142.43,142.08,142.19,3135.0,129.9452,130.0182,129.6987,129.7991,3135.0
2023-04-28 15:50:00,142.2,142.29,141.85,142.19,5655.0,129.8083,129.8904,129.4888,129.7991,5655.0
2023-05-01 09:30:00,139.78,140.99,139.78,140.99,1300.0,127.5992,128.7037,127.5992,128.7037,1300.0
2023-05-01 09:40:00,141.62,141.93,141.44,141.68,2226.0,129.2788,129.5618,129.1145,129.3336,2226.0
2023-05-01 09:50:00,141.73,142.13,141.5,141.58,2275.0,129.3792,129.7444,129.1693,129.2423,2275.0
2023-05-01 10:00:00,141.6,142.08,141.6,142.08,1400.0,129.2606,129.6987,129.2606,129.6987,1400.0
2023-05-01 10:10:00,141.82,141.95,141.53,141.88,1850.0,129.4614,129.5801,129.1967,129.5162,1850.0
2023-05-01 10:20:00,141.74,141.74,141.14,141.14,700.0,129.3884,129.3884,128.8406,128.8406,700.0
2023-05-01 10:30:00,140.98,141.74,140.61,141.74,1642.0,128.6946,129.3884,128.3568,129.3884,1642.0
2023-05-01 10:40:00,141.6,141.65,141.36,141.65,975.0,129.2606,129.3062,129.0415,129.3062,975.0
2023-05-01 10:50:00,141.37,141.4,141.03,141.16,800.0,129.0506,129.078,128.7402,128.8589,800.0
2023-05-01 11:00:00,141.1,141.17,140.8,141.15,5321.0,128.8041,128.868,128.5303,128.8498,5321.0
2023-05-01 11:10:00,141.19,141.22,141.1,141.22,716.0,128.8863,128.9137,128.8041,128.9137,716.0
2023-05-01 11:20:00,141.11,141.53,140.93,141.52,1544.0,128.8133,129.1967,128.6489,129.1875,1544.0
2023-05-01 11:30:00,141.81,141.81,141.81,141.81,100.0,129.4523,129.4523,129.4523,129.4523,100.0
2023-05-01 11:40:00,141.2,141.43,141.2,141.43,475.0,128.8954,129.1054,128.8954,129.1054,475.0
2023-05-01 11:50:00,141.49,141.49,141.4,141.4,200.0,129.1601,129.1601,129.078,129.078,200.0
2023-05-01 12:00:00,141.51,141.66,141.51,141.66,746.0,129.1784,129.3153,129.1784,129.3153,746.0
2023-05-01 12:10:00,141.29,141.36,141.29,141.36,200.0,128.9776,129.0415,128.9776,129.0415,200.0
2023-05-01 12:20:00,141.71,141.86,141.62,141.62,749.0,129.361,129.4979,129.2788,129.2788,749.0
2023-05-01 12:30:00,141.7,141.86,141.7,141.84,1012.0,129.3518,129.4979,129.3518,129.4796,1012.0
2023-05-01 12:40:00,141.68,141.68,141.66,141.66,200.0,129.3336,129.3336,129.3153,129.3153,200.0
2023-05-01 12:50:00,141.34,141.41,141.32,141.32,622.0,129.0232,129.0871,129.005,129.005,622.0
2023-05-01 13:00:00,141.41,141.41,141.41,141.41,100.0,129.0871,129.0871,129.0871,129.0871,100.0
2023-05-01 13:10:00,141.17,141.17,141.0,141.1,500.0,128.868,128.868,128.7128,128.8041,500.0
2023-05-01 13:20:00,140.85,140.85,140.77,140.77,400.0,128.5759,128.5759,128.5029,128.5029,400.0
2023-05-01 13:30:00,140.81,140.84,140.8,140.8,300.0,128.5394,128.5668,128.5303,128.5303,300.0
2023-05-01 13:40:00,140.87,141.3,140.87,141.3,500.0,128.5942,128.9867,128.5942,128.9867,500.0
2023-05-01 13:50:00,141.47,141.47,141.33,141.33,600.0,129.1419,129.1419,129.0141,129.0141,600.0
2023-05-01 14:00:00,141.41,141.43,141.09,141.09,2600.0,129.0871,129.1054,128.795,128.795,2600.0
2023-05-01 14:10:00,141.2,141.3,141.12,141.15,900.0,128.8954,128.9867,128.8224,128.8498,900.0
2023-05-01 14:20:00,141.25,141.77,141.25,141.77,1301.0,128.9411,129.4157,128.9411,129.4157,1301.0
2023-05-01 14:30:00,141.68,141.68,141.19,141.49,1200.0,129.3336,129.3336,128.8863,129.1601,1200.0
2023-05-01 14:40:00,141.55,141.69,141.5,141.56,800.0,129.2149,129.3427,129.1693,129.224,800.0
2023-05-01 14:50:00,141.48,141.66,141.43,141.66,1306.0,129.151,129.3153,129.1054,129.3153,1306.0
2023-05-01 15:00:00,141.81,141.81,141.29,141.34,1000.0,129.4523,129.4523,128.9776,129.0232,1000.0
2023-05-01 15:10:00,141.43,141.48,141.34,141.39,2000.0,129.1054,129.151,129.0232,129.0689,2000.0
2023-05-01 15:20:00,141.43,141.5,141.12,141.16,2054.0,129.1054,129.1693,128.8224,128.8589,2054.0
2023-05-01 15:30:00,141.25,141.42,141.15,141.25,3377.0,128.9411,129.0962,128.8498,128.9411,3377.0
2023-05-01 15:40:00,141.32,141.69,141.22,141.69,3987.0,129.005,129.3427,128.9137,129.3427,3987.0
2023-05-01 15:50:00,141.78,142.13,141.65,141.95,10876.0,129.4249,129.7444,129.3062,129.5801,10876.0
2023-05-02 09:30:00,138.64,138.89,137.0,137.26,5020.0,126.5585,126.7867,125.0614,125.2988,5020.0
2023-05-02 09:40:00,137.25,137.25,135.74,135.75,3893.0,125.2896,125.2896,123.9112,123.9203,3893.0
2023-05-02 09:50:00,136.0,136.46,135.83,136.46,4180.0,124.1486,124.5685,123.9934,124.5685,4180.0
2023-05-02 10:00:00,136.5,136.52,134.31,134.68,4202.0,124.605,124.6232,122.6058,122.9436,4202.0
2023-05-02 10:10:00,134.81,134.93,134.34,134.65,3800.0,123.0623,123.1718,122.6332,122.9162,3800.0
2023-05-02 10:20:00,134.84,135.21,134.4,134.52,5284.0,123.0896,123.4274,122.688,122.7975,5284.0
2023-05-02 10:30:00,134.8,134.84,133.85,133.96,2795.0,123.0531,123.0896,122.1859,122.2863,2795.0
2023-05-02 10:40:00,134.0,134.0,132.81,133.04,2842.0,122.3228,122.3228,121.2365,121.4465,2842.0
2023-05-02 10:50:00,133.48,133.54,132.24,132.29,3200.0,121.8482,121.9029,120.7162,120.7619,3200.0
2023-05-02 11:00:00,132.31,132.7,131.68,132.53,4130.0,120.7801,121.1361,120.205,120.9809,4130.0
2023-05-02 11:10:00,132.8,133.64,132.8,133.2,1400.0,121.2274,121.9942,121.2274,121.5926,1400.0
2023-05-02 11:20:00,133.05,133.05,132.74,133.02,2200.0,121.4556,121.4556,121.1726,121.4282,2200.0
2023-05-02 11:30:00,132.81,133.65,132.81,133.65,2300.0,121.2365,122.0033,121.2365,122.0033,2300.0
2023-05-02 11:40:00,133.6,134.51,133.52,134.36,4333.0,121.9577,122.7884,121.8847,122.6515,4333.0
2023-05-02 11:50:00,134.44,134.62,133.6,134.61,4151.0,122.7245,122.8888,121.9577,122.8797,4151.0
2023-05-02 12:00:00,134.77,134.79,133.8,134.1,2500.0,123.0257,123.044,122.1403,122.4141,2500.0
2023-05-02 12:10:00,134.23,134.23,133.76,133.81,2300.0,122.5328,122.5328,122.1038,122.1494,2300.0
2023-05-02 12:20:00,133.49,133.99,133.3,133.51,3829.0,121.8573,122.3137,121.6838,121.8755,3829.0
2023-05-02 12:30:00,133.34,133.69,133.23,133.58,2800.0,121.7204,122.0399,121.6199,121.9394,2800.0
2023-05-02 12:40:00,133.77,133.96,133.48,133.94,4966.0,122.1129,122.2863,121.8482,122.2681,4966.0
2023-05-02 12:50:00,133.88,134.81,133.88,134.64,3450.0,122.2133,123.0623,122.2133,122.9071,3450.0
2023-05-02 13:00:00,134.93,135.61,134.9,135.0,2400.0,123.1718,123.7925,123.1444,123.2357,2400.0
2023-05-02 13:10:00,135.2,135.43,135.04,135.37,1773.0,123.4183,123.6282,123.2722,123.5735,1773.0
2023-05-02 13:20:00,135.31,135.74,135.31,135.44,1501.0,123.5187,123.9112,123.5187,123.6374,1501.0
2023-05-02 13:30:00,135.57,135.92,135.55,135.89,2966.0,123.756,124.0755,123.7378,124.0481,2966.0
2023-05-02 13:40:00,135.86,136.33,135.86,136.13,1712.0,124.0208,124.4498,124.0208,124.2672,1712.0
2023-05-02 13:50:00,136.15,136.29,136.09,136.29,2308.0,124.2855,124.4133,124.2307,124.4133,2308.0
2023-05-02 14:00:00,136.0,136.07,135.8,135.99,2097.0,124.1486,124.2125,123.966,124.1394,2097.0
2023-05-02 14:10:00,136.1,136.1,135.56,136.08,3600.0,124.2398,124.2398,123.7469,124.2216,3600.0
2023-05-02 14:20:00,136.05,136.1,135.55,136.1,3430.0,124.1942,124.2398,123.7378,124.2398,3430.0
2023-05-02 14:30:00,136.2,136.32,136.05,136.25,2298.0,124.3311,124.4407,124.1942,124.3768,2298.0
2023-05-02 14:40:00,136.29,136.42,135.6,136.37,2400.0,124.4133,124.532,123.7834,124.4863,2400.0
2023-05-02 14:50:00,136.31,136.31,135.81,136.03,2103.0,124.4315,124.4315,123.9751,124.1759,2103.0
2023-05-02 15:00:00,135.95,136.15,135.73,136.0,3025.0,124.1029,124.2855,123.9021,124.1486,3025.0
2023-05-02 15:10:00,136.17,136.17,135.92,136.08,2708.0,124.3037,124.3037,124.0755,124.2216,2708.0
2023-05-02 15:20:00,136.25,136.53,136.13,136.36,3675.0,124.3768,124.6324,124.2672,124.4772,3675.0
2023-05-02 15:30:00,136.1,136.1,135.36,135.37,4287.0,124.2398,124.2398,123.5643,123.5735,4287.0
2023-05-02 15:40:00,135.26,135.35,134.89,134.94,4434.0,123.473,123.5552,123.1353,123.1809,4434.0
2023-05-02 15:50:00,134.95,135.55,134.95,135.08,12635.0,123.1901,123.7378,123.1901,123.3087,12635.0
2023-05-03 09:30:00,131.5,131.5,130.81,131.0,3433.0,120.0407,120.0407,119.4108,119.5843,3433.0
2023-05-03 09:40:00,131.45,131.76,131.2,131.72,9297.0,119.9951,120.278,119.7668,120.2415,9297.0
2023-05-03 09:50:00,132.34,132.58,131.81,132.13,1309.0,120.8075,121.0266,120.3237,120.6158,1309.0
2023-05-03 10:00:00,132.27,132.61,131.69,132.52,1800.0,120.7436,121.054,120.2141,120.9718,1800.0
2023-05-03 10:10:00,132.26,132.81,131.87,132.29,2922.0,120.7345,121.2365,120.3785,120.7619,2922.0
2023-05-03 10:20:00,132.19,132.51,132.03,132.32,1419.0,120.6706,120.9627,120.5245,120.7892,1419.0
2023-05-03 10:30:00,132.26,132.34,131.91,131.91,1917.0,120.7345,120.8075,120.415,120.415,1917.0
2023-05-03 10:40:00,131.94,132.05,131.13,131.13,4872.0,120.4424,120.5428,119.7029,119.7029,4872.0
2023-05-03 10:50:00,131.09,131.55,130.77,131.55,4498.0,119.6664,120.0863,119.3743,120.0863,4498.0
2023-05-03 11:00:00,131.8,131.88,131.5,131.64,2803.0,120.3146,120.3876,120.0407,120.1685,2803.0
2023-05-03 11:10:00,131.66,131.76,131.22,131.22,1900.0,120.1868,120.278,119.7851,119.7851,1900.0
2023-05-03 11:20:00,130.88,130.94,130.77,130.9,1314.0,119.4747,119.5295,119.3743,119.493,1314.0
2023-05-03 11:30:00,130.78,130.8,130.5,130.5,1200.0,119.3834,119.4017,119.1278,119.1278,1200.0
2023-05-03 11:40:00,130.49,130.51,130.31,130.36,1100.0,119.1187,119.137,118.9544,119.0,1100.0
2023-05-03 11:50:00,130.2,130.72,129.95,130.72,2411.0,118.854,119.3287,118.6258,119.3287,2411.0
2023-05-03 12:00:00,130.75,131.29,130.75,131.1,996.0,119.3561,119.849,119.3561,119.6756,996.0
2023-05-03 12:10:00,131.26,131.58,131.26,131.57,661.0,119.8216,120.1137,119.8216,120.1046,661.0
2023-05-03 12:20:00,131.3,131.45,130.97,131.04,1796.0,119.8581,119.9951,119.5569,119.6208,1796.0
2023-05-03 12:30:00,131.34,131.75,131.34,131.53,1034.0,119.8946,120.2689,119.8946,120.0681,1034.0
2023-05-03 12:40:00,131.66,131.66,131.35,131.38,500.0,120.1868,120.1868,119.9038,119.9312,500.0
2023-05-03 12:50:00,131.36,131.67,131.36,131.67,600.0,119.9129,120.1959,119.9129,120.1959,600.0
2023-05-03 13:00:00,131.65,131.65,131.1,131.1,1500.0,120.1776,120.1776,119.6756,119.6756,1500.0
2023-05-03 13:10:00,131.5,131.5,131.02,131.14,700.0,120.0407,120.0407,119.6025,119.7121,700.0
2023-05-03 13:20:00,131.13,131.45,131.13,131.45,1101.0,119.7029,119.9951,119.7029,119.9951,1101.0
2023-05-03 13:30:00,131.39,131.45,131.06,131.11,2718.0,119.9403,119.9951,119.639,119.6847,2718.0
2023-05-03 13:40:00,131.05,131.08,130.9,130.96,1125.0,119.6299,119.6573,119.493,119.5478,1125.0
2023-05-03 13:50:00,131.0,131.0,130.8,130.89,833.0,119.5843,119.5843,119.4017,119.4839,833.0
2023-05-03 14:00:00,130.74,131.5,130.73,130.9,3192.0,119.3469,120.0407,119.3378,119.493,3192.0
2023-05-03 14:10:00,130.72,130.77,130.24,130.28,2400.0,119.3287,119.3743,118.8905,118.927,2400.0
2023-05-03 14:20:00,130.04,130.41,129.94,130.06,6253.0,118.7079,119.0457,118.6166,118.7262,6253.0
2023-05-03 14:30:00,130.04,130.34,129.72,130.34,1113.0,118.7079,118.9818,118.4158,118.9818,1113.0
2023-05-03 14:40:00,130.52,130.63,130.09,130.09,900.0,119.1461,119.2465,118.7536,118.7536,900.0
2023-05-03 14:50:00,130.06,130.5,129.81,130.39,1100.0,118.7262,119.1278,118.498,119.0274,1100.0
2023-05-03 15:00:00,130.63,130.82,130.22,130.44,7616.0,119.2465,119.42,118.8722,119.0731,7616.0
2023-05-03 15:10:00,130.28,130.28,129.83,129.96,7014.0,118.927,118.927,118.5162,118.6349,7014.0
2023-05-03 15:20:00,129.7,129.7,129.24,129.32,3800.0,118.3976,118.3976,117.9776,118.0507,3800.0
2023-05-03 15:30:00,129.0,129.18,128.72,128.72,3586.0,117.7586,117.9229,117.503,117.503,3586.0
2023-05-03 15:40:00,128.61,128.77,128.28,128.28,3447.0,117.4025,117.5486,117.1013,117.1013,3447.0
2023-05-03 15:50:00,128.35,128.89,128.35,128.85,5775.0,117.1652,117.6581,117.1652,117.6216,5775.0
2023-05-04 09:30:00,129.49,131.0,129.49,129.81,1700.0,118.2059,119.5843,118.2059,118.498,1700.0
2023-05-04 09:40:00,129.11,129.46,128.74,129.0,2400.0,117.859,118.1785,117.5212,117.7586,2400.0
2023-05-04 09:50:00,129.43,131.1,129.43,131.1,1710.0,118.1511,119.6756,118.1511,119.6756,1710.0
2023-05-04 10:00:00,130.4,130.4,129.96,129.96,1100.0,119.0366,119.0366,118.6349,118.6349,1100.0
2023-05-04 10:10:00,129.71,130.19,129.2,129.63,1600.0,118.4067,118.8449,117.9411,118.3337,1600.0
2023-05-04 10:20:00,129.84,129.84,128.73,128.74,5900.0,118.5254,118.5254,117.5121,117.5212,5900.0
2023-05-04 10:30:00,128.6,128.78,128.42,128.78,4080.0,117.3934,117.5577,117.2291,117.5577,4080.0
2023-05-04 10:40:00,128.76,129.41,128.4,129.26,1650.0,117.5395,118.1328,117.2108,117.9959,1650.0
2023-05-04 10:50:00,129.14,129.46,128.66,128.71,2500.0,117.8864,118.1785,117.4482,117.4938,2500.0
2023-05-04 11:00:00,128.63,129.75,128.63,129.67,1608.0,117.4208,118.4432,117.4208,118.3702,1608.0
2023-05-04 11:10:00,129.62,129.76,128.84,129.2,5016.0,118.3245,118.4523,117.6125,117.9411,5016.0
2023-05-04 11:20:00,129.28,129.55,129.06,129.06,2345.0,118.0142,118.2606,117.8133,117.8133,2345.0
2023-05-04 11:30:00,128.78,128.78,128.0,128.0,2257.0,117.5577,117.5577,116.8457,116.8457,2257.0
2023-05-04 11:40:00,128.12,128.49,128.12,128.29,600.0,116.9552,117.293,116.9552,117.1104,600.0
2023-05-04 11:50:00,128.5,128.5,128.5,128.5,2091.0,117.3021,117.3021,117.3021,117.3021,2091.0
2023-05-04 12:00:00,128.21,128.31,127.78,127.83,1300.0,117.0374,117.1287,116.6449,116.6905,1300.0
2023-05-04 12:10:00,128.63,129.02,128.62,129.02,300.0,117.4208,117.7768,117.4117,117.7768,300.0
2023-05-04 12:20:00,128.6,129.01,128.6,128.6,1000.0,117.3934,117.7677,117.3934,117.3934,1000.0
2023-05-04 12:30:00,128.45,128.45,127.96,128.05,1950.0,117.2565,117.2565,116.8092,116.8913,1950.0
2023-05-04 12:40:00,128.08,128.14,127.62,127.8,1700.0,116.9187,116.9735,116.4988,116.6631,1700.0
2023-05-04 12:50:00,127.89,128.1,127.58,128.08,1700.0,116.7453,116.937,116.4623,116.9187,1700.0
2023-05-04 13:00:00,128.28,128.35,127.99,128.2,1292.0,117.1013,117.1652,116.8366,117.0283,1292.0
2023-05-04 13:10:00,128.27,128.57,127.97,128.54,5233.0,117.0922,117.366,116.8183,117.3386,5233.0
2023-05-04 13:20:00,128.54,128.83,128.25,128.25,9502.0,117.3386,117.6034,117.0739,117.0739,9502.0
2023-05-04 13:30:00,128.16,128.8,128.16,128.5,1500.0,116.9918,117.576,116.9918,117.3021,1500.0
2023-05-04 13:40:00,128.39,128.39,127.69,127.69,916.0,117.2017,117.2017,116.5627,116.5627,916.0
2023-05-04 13:50:00,127.42,127.75,127.33,127.62,965.0,116.3162,116.6175,116.2341,116.4988,965.0
2023-05-04 14:00:00,127.64,127.64,127.29,127.54,800.0,116.5171,116.5171,116.1976,116.4258,800.0
2023-05-04 14:10:00,127.45,127.6,127.24,127.24,1028.0,116.3436,116.4806,116.1519,116.1519,1028.0
2023-05-04 14:20:00,127.25,127.25,126.8,126.84,800.0,116.1611,116.1611,115.7503,115.7868,800.0
2023-05-04 14:30:00,126.71,127.16,126.71,127.15,1100.0,115.6681,116.0789,115.6681,116.0698,1100.0
2023-05-04 14:40:00,126.92,126.92,126.9,126.9,300.0,115.8598,115.8598,115.8416,115.8416,300.0
2023-05-04 14:50:00,126.96,127.65,126.96,127.54,1100.0,115.8963,116.5262,115.8963,116.4258,1100.0
2023-05-04 15:00:00,127.66,127.85,127.63,127.76,2201.0,116.5353,116.7088,116.5079,116.6266,2201.0
2023-05-04 15:10:00,127.63,127.75,127.17,127.24,1337.0,116.5079,116.6175,116.088,116.1519,1337.0
2023-05-04 15:20:00,127.24,127.42,127.19,127.27,2006.0,116.1519,116.3162,116.1063,116.1793,2006.0
2023-05-04 15:30:00,127.26,127.41,127.19,127.2,4308.0,116.1702,116.3071,116.1063,116.1154,4308.0
2023-05-04 15:40:00,127.13,127.26,126.52,126.63,12059.0,116.0515,116.1702,115.4947,115.5951,12059.0
2023-05-04 15:50:00,126.54,126.54,125.98,126.0,13313.0,115.5129,115.5129,115.0017,115.02,13313.0
2023-05-05 09:30:00,130.31,130.41,129.19,130.21,2405.0,118.9544,119.0457,117.932,118.8631,2405.0
2023-05-05 09:40:00,130.75,131.63,130.71,131.35,4218.0,119.3561,120.1594,119.3195,119.9038,4218.0
2023-05-05 09:50:00,131.51,131.82,130.75,131.74,2261.0,120.0498,120.3328,119.3561,120.2598,2261.0
2023-05-05 10:00:00,131.9,132.59,131.51,132.59,3897.0,120.4058,121.0357,120.0498,121.0357,3897.0
2023-05-05 10:10:00,132.86,132.87,131.97,132.14,3791.0,121.2822,121.2913,120.4697,120.6249,3791.0
2023-05-05 10:20:00,132.09,132.09,131.22,131.65,1605.0,120.5793,120.5793,119.7851,120.1776,1605.0
2023-05-05 10:30:00,131.9,131.93,131.38,131.83,1605.0,120.4058,120.4332,119.9312,120.3419,1605.0
2023-05-05 10:40:00,131.87,131.87,131.39,131.67,800.0,120.3785,120.3785,119.9403,120.1959,800.0
2023-05-05 10:50:00,131.9,131.9,131.54,131.84,600.0,120.4058,120.4058,120.0772,120.3511,600.0
2023-05-05 11:00:00,132.05,132.48,131.82,131.82,1362.0,120.5428,120.9353,120.3328,120.3328,1362.0
2023-05-05 11:10:00,131.76,131.76,131.45,131.52,1100.0,120.278,120.278,119.9951,120.059,1100.0
2023-05-05 11:20:00,132.01,132.01,132.01,132.01,100.0,120.5063,120.5063,120.5063,120.5063,100.0
2023-05-05 11:30:00,132.05,132.27,132.05,132.27,500.0,120.5428,120.7436,120.5428,120.7436,500.0
2023-05-05 11:40:00,132.11,132.13,131.7,131.99,1100.0,120.5975,120.6158,120.2233,120.488,1100.0
2023-05-05 11:50:00,132.24,132.42,132.22,132.35,700.0,120.7162,120.8805,120.698,120.8166,700.0
2023-05-05 12:00:00,132.46,132.46,132.06,132.06,650.0,120.917,120.917,120.5519,120.5519,650.0
2023-05-05 12:10:00,132.18,132.38,132.04,132.38,1231.0,120.6614,120.844,120.5336,120.844,1231.0
2023-05-05 12:20:00,132.31,132.74,132.31,132.39,930.0,120.7801,121.1726,120.7801,120.8531,930.0
2023-05-05 12:30:00,132.37,132.45,132.25,132.39,747.0,120.8349,120.9079,120.7253,120.8531,747.0
2023-05-05 12:40:00,132.55,132.55,132.3,132.37,1000.0,120.9992,120.9992,120.771,120.8349,1000.0
2023-05-05 12:50:00,132.52,132.52,132.28,132.36,700.0,120.9718,120.9718,120.7527,120.8258,700.0
2023-05-05 13:00:00,132.33,132.56,132.32,132.42,1000.0,120.7984,121.0083,120.7892,120.8805,1000.0
2023-05-05 13:10:00,132.63,132.77,132.6,132.65,1943.0,121.0722,121.2,121.0448,121.0905,1943.0
2023-05-05 13:20:00,132.79,133.03,132.76,133.0,1152.0,121.2183,121.4374,121.1909,121.41,1152.0
2023-05-05 13:30:00,132.64,132.75,132.56,132.63,600.0,121.0814,121.1818,121.0083,121.0722,600.0
2023-05-05 13:40:00,132.59,132.91,132.53,132.91,1700.0,121.0357,121.3278,120.9809,121.3278,1700.0
2023-05-05 13:50:00,132.78,132.91,132.78,132.91,200.0,121.2092,121.3278,121.2092,121.3278,200.0
2023-05-05 14:00:00,133.03,133.27,133.03,133.22,700.0,121.4374,121.6565,121.4374,121.6108,700.0
2023-05-05 14:10:00,133.12,133.38,133.12,133.13,900.0,121.5195,121.7569,121.5195,121.5287,900.0
2023-05-05 14:20:00,132.94,133.18,132.94,133.08,983.0,121.3552,121.5743,121.3552,121.483,983.0
2023-05-05 14:30:00,133.23,133.23,133.19,133.22,400.0,121.6199,121.6199,121.5834,121.6108,400.0
2023-05-05 14:40:00,133.34,133.4,133.25,133.39,1500.0,121.7204,121.7751,121.6382,121.766,1500.0
2023-05-05 14:50:00,133.49,133.66,133.49,133.49,1400.0,121.8573,122.0125,121.8573,121.8573,1400.0
2023-05-05 15:00:00,133.41,133.52,133.41,133.52,200.0,121.7843,121.8847,121.7843,121.8847,200.0
2023-05-05 15:10:00,133.41,133.52,133.4,133.4,1100.0,121.7843,121.8847,121.7751,121.7751,1100.0
2023-05-05 15:20:00,133.37,133.37,133.15,133.19,2800.0,121.7477,121.7477,121.5469,121.5834,2800.0
2023-05-05 15:30:00,133.22,133.22,132.96,132.97,1861.0,121.6108,121.6108,121.3735,121.3826,1861.0
2023-05-05 15:40:00,133.1,133.33,133.06,133.06,1403.0,121.5013,121.7112,121.4648,121.4648,1403.0
2023-05-05 15:50:00,132.83,132.92,132.69,132.72,4205.0,121.2548,121.337,121.127,121.1544,4205.0
2023-05-08 09:30:00,135.99,136.12,135.0,135.6,3081.0,124.1394,124.2581,123.2357,123.7834,3081.0
2023-05-08 09:40:00,135.89,135.89,134.85,134.85,500.0,124.0481,124.0481,123.0988,123.0988,500.0
2023-05-08 09:50:00,134.85,135.18,134.85,135.07,863.0,123.0988,123.4,123.0988,123.2996,863.0
2023-05-08 10:00:00,134.0,134.09,133.37,133.37,500.0,122.3228,122.405,121.7477,121.7477,500.0
2023-05-08 10:10:00,133.34,133.76,133.24,133.69,1000.0,121.7204,122.1038,121.6291,122.0399,1000.0
2023-05-08 10:20:00,134.31,134.32,133.99,134.05,1600.0,122.6058,122.615,122.3137,122.3685,1600.0
2023-05-08 10:30:00,134.24,134.44,134.24,134.29,500.0,122.5419,122.7245,122.5419,122.5876,500.0
2023-05-08 10:40:00,134.28,134.29,134.21,134.24,600.0,122.5784,122.5876,122.5145,122.5419,600.0
2023-05-08 10:50:00,134.33,134.4,134.26,134.28,500.0,122.6241,122.688,122.5602,122.5784,500.0
2023-05-08 11:00:00,134.54,134.54,134.54,134.54,100.0,122.8158,122.8158,122.8158,122.8158,100.0
2023-05-08 11:10:00,134.37,134.37,134.32,134.32,200.0,122.6606,122.6606,122.615,122.615,200.0
2023-05-08 11:20:00,134.3,134.67,134.3,134.36,801.0,122.5967,122.9345,122.5967,122.6515,801.0
2023-05-08 11:30:00,134.21,134.21,133.94,133.94,500.0,122.5145,122.5145,122.2681,122.2681,500.0
2023-05-08 11:40:00,134.02,134.02,134.02,134.02,100.0,122.3411,122.3411,122.3411,122.3411,100.0
2023-05-08 11:50:00,134.07,134.09,133.62,133.71,1044.0,122.3867,122.405,121.976,122.0581,1044.0
2023-05-08 12:00:00,133.72,133.72,133.49,133.5,600.0,122.0672,122.0672,121.8573,121.8664,600.0
2023-05-08 12:10:00,133.45,133.48,133.21,133.48,1050.0,121.8208,121.8482,121.6017,121.8482,1050.0
2023-05-08 12:20:00,133.63,133.63,133.3,133.3,400.0,121.9851,121.9851,121.6838,121.6838,400.0
2023-05-08 12:30:00,133.37,133.5,133.32,133.48,1117.0,121.7477,121.8664,121.7021,121.8482,1117.0
2023-05-08 12:40:00,133.6,133.6,133.34,133.34,800.0,121.9577,121.9577,121.7204,121.7204,800.0
2023-05-08 12:50:00,133.26,133.26,133.17,133.17,474.0,121.6473,121.6473,121.5652,121.5652,474.0
2023-05-08 13:00:00,133.41,133.75,133.41,133.75,800.0,121.7843,122.0946,121.7843,122.0946,800.0
2023-05-08 13:10:00,133.84,133.84,133.51,133.51,700.0,122.1768,122.1768,121.8755,121.8755,700.0
2023-05-08 13:20:00,133.85,134.19,133.85,134.04,700.0,122.1859,122.4963,122.1859,122.3594,700.0
2023-05-08 13:30:00,134.22,134.27,134.22,134.23,475.0,122.5237,122.5693,122.5237,122.5328,475.0
2023-05-08 13:40:00,133.97,134.06,133.82,134.06,500.0,122.2955,122.3776,122.1585,122.3776,500.0
2023-05-08 13:50:00,134.06,134.06,134.06,134.06,0.0,122.3776,122.3776,122.3776,122.3776,0.0
2023-05-08 14:00:00,133.73,133.73,132.88,133.0,1159.0,122.0764,122.0764,121.3004,121.41,1159.0
2023-05-08 14:10:00,132.99,133.02,132.8,133.02,700.0,121.4009,121.4282,121.2274,121.4282,700.0
2023-05-08 14:20:00,133.27,133.27,133.23,133.23,300.0,121.6565,121.6565,121.6199,121.6199,300.0
2023-05-08 14:30:00,133.09,133.23,133.08,133.18,400.0,121.4921,121.6199,121.483,121.5743,400.0
2023-05-08 14:40:00,133.14,133.14,133.04,133.04,200.0,121.5378,121.5378,121.4465,121.4465,200.0
2023-05-08 14:50:00,133.08,133.15,133.04,133.15,500.0,121.483,121.5469,121.4465,121.5469,500.0
2023-05-08 15:00:00,133.13,133.18,133.07,133.07,1000.0,121.5287,121.5743,121.4739,121.4739,1000.0
2023-05-08 15:10:00,133.0,133.0,132.45,132.54,900.0,121.41,121.41,120.9079,120.9901,900.0
2023-05-08 15:20:00,132.48,132.73,132.48,132.6,1600.0,120.9353,121.1635,120.9353,121.0448,1600.0
2023-05-08 15:30:00,132.54,132.82,132.47,132.78,1800.0,120.9901,121.2457,120.9262,121.2092,1800.0
2023-05-08 15:40:00,132.74,132.93,132.57,132.69,2392.0,121.1726,121.3461,121.0175,121.127,2392.0
2023-05-08 15:50:00,132.71,132.71,132.25,132.64,5008.0,121.1453,121.1453,120.7253,121.0814,5008.0
2023-05-09 09:30:00,131.16,132.53,130.99,132.45,1525.0,119.7303,120.9809,119.5751,120.9079,1525.0
2023-05-09 09:40:00,132.53,133.4,132.53,132.53,1538.0,120.9809,121.7751,120.9809,120.9809,1538.0
2023-05-09 09:50:00,132.63,132.81,131.97,132.81,1300.0,121.0722,121.2365,120.4697,121.2365,1300.0
2023-05-09 10:00:00,132.71,132.71,132.03,132.06,700.0,121.1453,121.1453,120.5245,120.5519,700.0
2023-05-09 10:10:00,131.76,132.41,131.75,132.03,908.0,120.278,120.8714,120.2689,120.5245,908.0
2023-05-09 10:20:00,132.2,132.3,132.17,132.28,600.0,120.6797,120.771,120.6523,120.7527,600.0
2023-05-09 10:30:00,132.32,132.33,131.84,132.09,651.0,120.7892,120.7984,120.3511,120.5793,651.0
2023-05-09 10:40:00,132.41,132.41,132.26,132.4,400.0,120.8714,120.8714,120.7345,120.8623,400.0
2023-05-09 10:50:00,132.39,132.46,132.39,132.46,200.0,120.8531,120.917,120.8531,120.917,200.0
2023-05-09 11:00:00,133.06,133.06,132.89,132.95,3861.0,121.4648,121.4648,121.3096,121.3643,3861.0
2023-05-09 11:10:00,132.69,132.69,132.26,132.46,400.0,121.127,121.127,120.7345,120.917,400.0
2023-05-09 11:20:00,132.0,132.0,131.62,131.64,398.0,120.4971,120.4971,120.1502,120.1685,398.0
2023-05-09 11:30:00,132.1,132.1,132.1,132.1,100.0,120.5884,120.5884,120.5884,120.5884,100.0
2023-05-09 11:40:00,132.34,132.48,132.34,132.48,300.0,120.8075,120.9353,120.8075,120.9353,300.0
2023-05-09 11:50:00,132.79,132.79,132.4,132.4,200.0,121.2183,121.2183,120.8623,120.8623,200.0
2023-05-09 12:00:00,132.48,132.48,132.48,132.48,100.0,120.9353,120.9353,120.9353,120.9353,100.0
2023-05-09 12:10:00,132.12,132.12,132.12,132.12,100.0,120.6067,120.6067,120.6067,120.6067,100.0
2023-05-09 12:20:00,131.97,131.97,131.97,131.97,100.0,120.4697,120.4697,120.4697,120.4697,100.0
2023-05-09 12:30:00,131.99,132.27,131.99,132.27,551.0,120.488,120.7436,120.488,120.7436,551.0
2023-05-09 12:40:00,132.27,132.41,132.27,132.3,400.0,120.7436,120.8714,120.7436,120.771,400.0
2023-05-09 12:50:00,132.42,132.62,132.34,132.62,300.0,120.8805,121.0631,120.8075,121.0631,300.0
2023-05-09 13:00:00,132.93,133.14,132.87,132.87,502.0,121.3461,121.5378,121.2913,121.2913,502.0
2023-05-09 13:10:00,132.61,132.81,132.61,132.81,600.0,121.054,121.2365,121.054,121.2365,600.0
2023-05-09 13:20:00,132.88,132.94,132.88,132.94,343.0,121.3004,121.3552,121.3004,121.3552,343.0
2023-05-09 13:30:00,133.08,133.47,133.08,133.38,1000.0,121.483,121.839,121.483,121.7569,1000.0
2023-05-09 13:40:00,133.36,133.52,133.36,133.49,600.0,121.7386,121.8847,121.7386,121.8573,600.0
2023-05-09 13:50:00,133.42,133.85,133.42,133.85,701.0,121.7934,122.1859,121.7934,122.1859,701.0
2023-05-09 14:00:00,134.16,134.16,134.16,134.16,100.0,122.4689,122.4689,122.4689,122.4689,100.0
2023-05-09 14:10:00,134.17,134.17,134.17,134.17,100.0,122.478,122.478,122.478,122.478,100.0
2023-05-09 14:20:00,134.14,134.31,134.14,134.3,524.0,122.4506,122.6058,122.4506,122.5967,524.0
2023-05-09 14:30:00,134.38,134.42,134.38,134.38,501.0,122.6697,122.7062,122.6697,122.6697,501.0
2023-05-09 14:40:00,134.3,134.44,134.3,134.44,301.0,122.5967,122.7245,122.5967,122.7245,301.0
2023-05-09 14:50:00,134.03,134.03,134.03,134.03,100.0,122.3502,122.3502,122.3502,122.3502,100.0
2023-05-09 15:00:00,134.32,134.32,134.32,134.32,100.0,122.615,122.615,122.615,122.615,100.0
2023-05-09 15:10:00,134.2,134.2,133.85,133.85,1224.0,122.5054,122.5054,122.1859,122.1859,1224.0
2023-05-09 15:20:00,133.83,133.88,133.75,133.75,836.0,122.1677,122.2133,122.0946,122.0946,836.0
2023-05-09 15:30:00,133.73,133.94,133.72,133.86,833.0,122.0764,122.2681,122.0672,122.195,833.0
2023-05-09 15:40:00,133.58,133.64,133.4,133.4,600.0,121.9394,121.9942,121.7751,121.7751,600.0
2023-05-09 15:50:00,133.34,133.39,132.92,132.93,3000.0,121.7204,121.766,121.337,121.3461,3000.0
2023-05-10 09:30:00,133.4,133.45,132.59,132.59,1225.0,122.5497,122.5956,121.8056,121.8056,1225.0
2023-05-10 09:40:00,131.4,131.51,131.33,131.33,600.0,120.7124,120.8134,120.6481,120.6481,600.0
2023-05-10 09:50:00,131.36,131.36,131.0,131.0,700.0,120.6756,120.6756,120.3449,120.3449,700.0
2023-05-10 10:00:00,131.02,131.45,130.97,131.37,1841.0,120.3633,120.7583,120.3173,120.6848,1841.0
2023-05-10 10:10:00,131.28,131.47,131.22,131.23,800.0,120.6021,120.7767,120.547,120.5562,800.0
2023-05-10 10:20:00,130.68,131.09,130.65,130.65,826.0,120.0509,120.4276,120.0234,120.0234,826.0
2023-05-10 10:30:00,131.02,131.02,130.2,130.29,1562.0,120.3633,120.3633,119.61,119.6927,1562.0
2023-05-10 10:40:00,130.5,130.91,130.18,130.63,1600.0,119.8856,120.2622,119.5916,120.005,1600.0
2023-05-10 10:50:00,130.11,130.75,130.11,130.67,500.0,119.5273,120.1152,119.5273,120.0418,500.0
2023-05-10 11:00:00,131.28,131.28,131.28,131.28,100.0,120.6021,120.6021,120.6021,120.6021,100.0
2023-05-10 11:10:00,131.28,131.28,131.28,131.28,0.0,120.6021,120.6021,120.6021,120.6021,0.0
2023-05-10 11:20:00,132.01,132.03,131.9,132.0,700.0,121.2728,121.2911,121.1717,121.2636,700.0
2023-05-10 11:30:00,131.83,131.83,131.59,131.59,300.0,121.1074,121.1074,120.8869,120.8869,300.0
2023-05-10 11:40:00,131.34,131.54,131.34,131.54,300.0,120.6573,120.841,120.6573,120.841,300.0
2023-05-10 11:50:00,131.22,131.22,131.1,131.1,207.0,120.547,120.547,120.4368,120.4368,207.0
2023-05-10 12:00:00,131.25,131.33,131.21,131.21,400.0,120.5746,120.6481,120.5378,120.5378,400.0
2023-05-10 12:10:00,131.31,131.68,131.31,131.68,400.0,120.6297,120.9696,120.6297,120.9696,400.0
2023-05-10 12:20:00,131.76,131.85,131.49,131.49,500.0,121.0431,121.1258,120.7951,120.7951,500.0
2023-05-10 12:30:00,131.22,131.22,131.22,131.22,100.0,120.547,120.547,120.547,120.547,100.0
2023-05-10 12:40:00,131.36,131.36,131.11,131.27,702.0,120.6756,120.6756,120.446,120.5929,702.0
2023-05-10 12:50:00,131.32,131.43,131.26,131.43,500.0,120.6389,120.7399,120.5838,120.7399,500.0
2023-05-10 13:00:00,131.31,131.33,131.17,131.33,500.0,120.6297,120.6481,120.5011,120.6481,500.0
2023-05-10 13:10:00,131.21,131.32,131.17,131.3,500.0,120.5378,120.6389,120.5011,120.6205,500.0
2023-05-10 13:20:00,131.27,131.27,130.58,130.59,500.0,120.5929,120.5929,119.9591,119.9683,500.0
2023-05-10 13:30:00,130.89,130.89,130.89,130.89,100.0,120.2439,120.2439,120.2439,120.2439,100.0
2023-05-10 13:40:00,130.59,130.75,130.59,130.75,500.0,119.9683,120.1152,119.9683,120.1152,500.0
2023-05-10 13:50:00,130.85,131.06,130.85,131.06,300.0,120.2071,120.4,120.2071,120.4,300.0
2023-05-10 14:00:00,131.08,131.15,130.99,131.15,600.0,120.4184,120.4827,120.3357,120.4827,600.0
2023-05-10 14:10:00,131.36,131.47,131.28,131.47,300.0,120.6756,120.7767,120.6021,120.7767,300.0
2023-05-10 14:20:00,131.24,131.25,130.99,130.99,700.0,120.5654,120.5746,120.3357,120.3357,700.0
2023-05-10 14:30:00,131.13,131.13,130.91,130.92,1000.0,120.4643,120.4643,120.2622,120.2714,1000.0
2023-05-10 14:40:00,130.99,131.11,130.86,130.86,400.0,120.3357,120.446,120.2163,120.2163,400.0
2023-05-10 14:50:00,130.83,130.83,130.57,130.64,1138.0,120.1887,120.1887,119.9499,120.0142,1138.0
2023-05-10 15:00:00,130.72,130.72,130.55,130.56,700.0,120.0877,120.0877,119.9315,119.9407,700.0
2023-05-10 15:10:00,130.33,130.5,130.33,130.5,976.0,119.7294,119.8856,119.7294,119.8856,976.0
2023-05-10 15:20:00,130.56,130.85,130.56,130.74,400.0,119.9407,120.2071,119.9407,120.1061,400.0
2023-05-10 15:30:00,130.73,131.08,130.73,130.88,2481.0,120.0969,120.4184,120.0969,120.2347,2481.0
2023-05-10 15:40:00,130.91,131.01,130.8,131.01,3040.0,120.2622,120.3541,120.1612,120.3541,3040.0
2023-05-10 15:50:00,130.99,130.99,130.23,130.5,21453.0,120.3357,120.3357,119.6375,119.8856,21453.0
2023-05-11 09:30:00,127.97,129.29,127.97,129.29,600.0,117.5614,118.774,117.5614,118.774,600.0
2023-05-11 09:40:00,129.18,129.18,128.17,128.34,1100.0,118.6729,118.6729,117.7451,117.9013,1100.0
2023-05-11 09:50:00,128.45,128.45,127.89,128.13,1302.0,118.0023,118.0023,117.4879,117.7083,1302.0
2023-05-11 10:00:00,127.93,128.01,127.58,127.61,3600.0,117.5246,117.5981,117.2031,117.2306,3600.0
2023-05-11 10:10:00,127.54,127.57,127.36,127.57,1714.0,117.1663,117.1939,117.001,117.1939,1714.0
2023-05-11 10:20:00,127.48,128.07,127.28,128.02,700.0,117.1112,117.6532,116.9275,117.6073,700.0
2023-05-11 10:30:00,128.33,128.39,127.9,128.33,1200.0,117.8921,117.9472,117.4971,117.8921,1200.0
2023-05-11 10:40:00,128.73,128.73,128.55,128.65,400.0,118.2595,118.2595,118.0942,118.1861,400.0
2023-05-11 10:50:00,128.53,128.56,128.34,128.34,500.0,118.0758,118.1034,117.9013,117.9013,500.0
2023-05-11 11:00:00,128.14,128.36,128.14,128.31,1300.0,117.7175,117.9196,117.7175,117.8737,1300.0
2023-05-11 11:10:00,128.5,128.73,128.35,128.73,1400.0,118.0483,118.2595,117.9105,118.2595,1400.0
2023-05-11 11:20:00,128.49,128.85,128.38,128.38,600.0,118.0391,118.3698,117.938,117.938,600.0
2023-05-11 11:30:00,128.33,128.59,128.24,128.59,1052.0,117.8921,118.1309,117.8094,118.1309,1052.0
2023-05-11 11:40:00,128.28,128.59,128.28,128.39,1163.0,117.8461,118.1309,117.8461,117.9472,1163.0
2023-05-11 11:50:00,128.17,128.17,127.59,127.59,933.0,117.7451,117.7451,117.2123,117.2123,933.0
2023-05-11 12:00:00,127.79,127.79,127.39,127.39,511.0,117.396,117.396,117.0285,117.0285,511.0
2023-05-11 12:10:00,127.31,127.31,126.71,126.83,4997.0,116.955,116.955,116.4038,116.5141,4997.0
2023-05-11 12:20:00,127.08,127.47,127.08,127.3,951.0,116.7437,117.102,116.7437,116.9459,951.0
2023-05-11 12:30:00,127.61,127.61,127.61,127.61,100.0,117.2306,117.2306,117.2306,117.2306,100.0
2023-05-11 12:40:00,127.49,127.5,127.43,127.5,674.0,117.1204,117.1296,117.0653,117.1296,674.0
2023-05-11 12:50:00,127.42,127.5,127.42,127.5,200.0,117.0561,117.1296,117.0561,117.1296,200.0
2023-05-11 13:00:00,127.77,127.89,127.67,127.67,500.0,117.3776,117.4879,117.2858,117.2858,500.0
2023-05-11 13:10:00,128.01,128.09,128.01,128.09,200.0,117.5981,117.6716,117.5981,117.6716,200.0
2023-05-11 13:20:00,128.13,128.13,127.52,127.52,1000.0,117.7083,117.7083,117.148,117.148,1000.0
2023-05-11 13:30:00,127.53,127.53,127.32,127.43,1100.0,117.1571,117.1571,116.9642,117.0653,1100.0
2023-05-11 13:40:00,127.47,127.47,126.92,126.92,2148.0,117.102,117.102,116.5968,116.5968,2148.0
2023-05-11 13:50:00,126.84,127.0,126.68,126.81,3435.0,116.5233,116.6703,116.3763,116.4957,3435.0
2023-05-11 14:00:00,126.7,126.96,126.7,126.8,2092.0,116.3947,116.6335,116.3947,116.4865,2092.0
2023-05-11 14:10:00,126.93,127.05,126.93,127.05,600.0,116.6059,116.7162,116.6059,116.7162,600.0
2023-05-11 14:20:00,126.78,127.1,126.75,126.95,981.0,116.4682,116.7621,116.4406,116.6243,981.0
2023-05-11 14:30:00,127.18,127.86,127.18,127.86,1559.0,116.8356,117.4603,116.8356,117.4603,1559.0
2023-05-11 14:40:00,127.76,127.88,127.73,127.88,700.0,117.3684,117.4787,117.3409,117.4787,700.0
2023-05-11 14:50:00,127.74,127.97,127.74,127.96,500.0,117.3501,117.5614,117.3501,117.5522,500.0
2023-05-11 15:00:00,127.71,127.73,127.47,127.54,500.0,117.3225,117.3409,117.102,117.1663,500.0
2023-05-11 15:10:00,127.59,127.68,127.41,127.41,1330.0,117.2123,117.2949,117.0469,117.0469,1330.0
2023-05-11 15:20:00,127.47,128.02,127.47,127.67,2736.0,117.102,117.6073,117.102,117.2858,2736.0
2023-05-11 15:30:00,127.56,127.72,127.5,127.6,1185.0,117.1847,117.3317,117.1296,117.2215,1185.0
2023-05-11 15:40:00,127.65,127.65,127.37,127.64,3004.0,117.2674,117.2674,117.0102,117.2582,3004.0
2023-05-11 15:50:00,127.55,127.73,127.38,127.63,6257.0,117.1755,117.3409,117.0193,117.249,6257.0
2023-05-12 09:30:00,129.24,129.24,128.24,128.24,28582.0,118.7281,118.7281,117.8094,117.8094,28582.0
2023-05-12 09:40:00,127.86,128.57,127.72,127.77,1641.0,117.4603,118.1126,117.3317,117.3776,1641.0
2023-05-12 09:50:00,127.84,128.66,127.84,128.66,2050.0,117.4419,118.1952,117.4419,118.1952,2050.0
2023-05-12 10:00:00,128.45,128.45,127.88,128.04,3306.0,118.0023,118.0023,117.4787,117.6257,3306.0
2023-05-12 10:10:00,128.23,128.28,127.96,128.07,1289.0,117.8002,117.8461,117.5522,117.6532,1289.0
2023-05-12 10:20:00,128.24,128.24,127.88,127.88,3358.0,117.8094,117.8094,117.4787,117.4787,3358.0
2023-05-12 10:30:00,127.77,127.97,127.69,127.75,22608.0,117.3776,117.5614,117.3041,117.3593,22608.0
2023-05-12 10:40:00,127.74,128.18,127.74,127.86,971.0,117.3501,117.7543,117.3501,117.4603,971.0
2023-05-12 10:50:00,127.72,127.72,127.64,127.64,400.0,117.3317,117.3317,117.2582,117.2582,400.0
2023-05-12 11:00:00,128.66,128.86,128.57,128.71,1190.0,118.1952,118.379,118.1126,118.2412,1190.0
2023-05-12 11:10:00,128.72,128.8,128.55,128.8,700.0,118.2504,118.3239,118.0942,118.3239,700.0
2023-05-12 11:20:00,128.99,128.99,128.57,128.57,522.0,118.4984,118.4984,118.1126,118.1126,522.0
2023-05-12 11:30:00,128.55,128.55,127.96,128.01,1014.0,118.0942,118.0942,117.5522,117.5981,1014.0
2023-05-12 11:40:00,128.19,128.19,128.19,128.19,100.0,117.7635,117.7635,117.7635,117.7635,100.0
2023-05-12 11:50:00,128.01,128.01,127.8,127.8,831.0,117.5981,117.5981,117.4052,117.4052,831.0
2023-05-12 12:00:00,127.65,127.86,127.57,127.86,300.0,117.2674,117.4603,117.1939,117.4603,300.0
2023-05-12 12:10:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:20:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:30:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-05-12 12:40:00,127.35,127.35,127.35,127.35,100.0,116.9918,116.9918,116.9918,116.9918,100.0
2023-05-12 12:50:00,127.55,127.55,127.37,127.42,700.0,117.1755,117.1755,117.0102,117.0561,700.0
2023-05-12 13:00:00,127.51,127.51,127.29,127.48,800.0,117.1388,117.1388,116.9367,117.1112,800.0
2023-05-12 13:10:00,127.5,127.65,127.4,127.65,2604.0,117.1296,117.2674,117.0377,117.2674,2604.0
2023-05-12 13:20:00,127.77,128.09,127.77,128.0,2788.0,117.3776,117.6716,117.3776,117.5889,2788.0
2023-05-12 13:30:00,127.9,128.0,127.74,127.97,5048.0,117.4971,117.5889,117.3501,117.5614,5048.0
2023-05-12 13:40:00,127.92,128.03,127.67,127.83,3202.0,117.5154,117.6165,117.2858,117.4327,3202.0
2023-05-12 13:50:00,127.85,127.86,127.56,127.56,902.0,117.4511,117.4603,117.1847,117.1847,902.0
2023-05-12 14:00:00,127.39,127.45,127.32,127.45,728.0,117.0285,117.0837,116.9642,117.0837,728.0
2023-05-12 14:10:00,127.53,127.53,127.53,127.53,137.0,117.1571,117.1571,117.1571,117.1571,137.0
2023-05-12 14:20:00,127.51,127.74,127.51,127.74,200.0,117.1388,117.3501,117.1388,117.3501,200.0
2023-05-12 14:30:00,127.74,127.78,127.57,127.57,523.0,117.3501,117.3868,117.1939,117.1939,523.0
2023-05-12 14:40:00,127.57,127.7,127.57,127.7,300.0,117.1939,117.3133,117.1939,117.3133,300.0
2023-05-12 14:50:00,127.69,127.71,127.69,127.71,200.0,117.3041,117.3225,117.3041,117.3225,200.0
2023-05-12 15:00:00,127.64,127.64,127.57,127.63,300.0,117.2582,117.2582,117.1939,117.249,300.0
2023-05-12 15:10:00,127.77,127.92,127.68,127.84,838.0,117.3776,117.5154,117.2949,117.4419,838.0
2023-05-12 15:20:00,127.98,127.98,127.7,127.7,500.0,117.5705,117.5705,117.3133,117.3133,500.0
2023-05-12 15:30:00,127.66,127.78,127.59,127.78,400.0,117.2766,117.3868,117.2123,117.3868,400.0
2023-05-12 15:40:00,127.67,127.67,127.45,127.51,2286.0,117.2858,117.2858,117.0837,117.1388,2286.0
2023-05-12 15:50:00,127.5,128.03,127.48,127.95,2673.0,117.1296,117.6165,117.1112,117.543,2673.0
2023-05-15 09:30:00,129.0,129.0,128.25,128.81,6430.0,118.5076,118.5076,117.8186,118.333,6430.0
2023-05-15 09:40:00,128.9,128.9,128.42,128.42,200.0,118.4157,118.4157,117.9748,117.9748,200.0
2023-05-15 09:50:00,128.24,128.24,128.24,128.24,100.0,117.8094,117.8094,117.8094,117.8094,100.0
2023-05-15 10:00:00,128.17,128.33,127.84,127.84,300.0,117.7451,117.8921,117.4419,117.4419,300.0
2023-05-15 10:10:00,128.05,128.05,127.59,127.61,1070.0,117.6349,117.6349,117.2123,117.2306,1070.0
2023-05-15 10:20:00,127.63,128.91,127.63,128.91,800.0,117.249,118.4249,117.249,118.4249,800.0
2023-05-15 10:30:00,128.85,129.0,128.63,128.63,627.0,118.3698,118.5076,118.1677,118.1677,627.0
2023-05-15 10:40:00,128.81,128.84,128.72,128.84,500.0,118.333,118.3606,118.2504,118.3606,500.0
2023-05-15 10:50:00,128.73,129.1,128.69,128.98,850.0,118.2595,118.5994,118.2228,118.4892,850.0
2023-05-15 11:00:00,128.85,128.96,128.85,128.96,300.0,118.3698,118.4708,118.3698,118.4708,300.0
2023-05-15 11:10:00,129.01,129.1,128.99,128.99,300.0,118.5168,118.5994,118.4984,118.4984,300.0
2023-05-15 11:20:00,128.93,129.19,128.89,129.18,700.0,118.4433,118.6821,118.4065,118.6729,700.0
2023-05-15 11:30:00,129.08,129.08,128.96,129.02,300.0,118.5811,118.5811,118.4708,118.526,300.0
2023-05-15 11:40:00,128.85,128.93,128.85,128.93,200.0,118.3698,118.4433,118.3698,118.4433,200.0
2023-05-15 11:50:00,128.87,128.87,128.86,128.86,200.0,118.3882,118.3882,118.379,118.379,200.0
2023-05-15 12:00:00,128.66,128.66,128.5,128.63,600.0,118.1952,118.1952,118.0483,118.1677,600.0
2023-05-15 12:10:00,128.75,128.76,128.65,128.76,318.0,118.2779,118.2871,118.1861,118.2871,318.0
2023-05-15 12:20:00,129.02,129.02,129.02,129.02,100.0,118.526,118.526,118.526,118.526,100.0
2023-05-15 12:30:00,129.13,129.13,129.03,129.12,300.0,118.627,118.627,118.5351,118.6178,300.0
2023-05-15 12:40:00,129.27,129.27,129.14,129.15,300.0,118.7556,118.7556,118.6362,118.6454,300.0
2023-05-15 12:50:00,129.15,129.15,129.15,129.15,0.0,118.6454,118.6454,118.6454,118.6454,0.0
2023-05-15 13:00:00,129.23,129.23,129.19,129.19,200.0,118.7189,118.7189,118.6821,118.6821,200.0
2023-05-15 13:10:00,129.18,129.18,129.18,129.18,100.0,118.6729,118.6729,118.6729,118.6729,100.0
2023-05-15 13:20:00,129.3,129.3,128.92,128.92,300.0,118.7832,118.7832,118.4341,118.4341,300.0
2023-05-15 13:30:00,128.85,128.85,128.64,128.64,450.0,118.3698,118.3698,118.1769,118.1769,450.0
2023-05-15 13:40:00,128.66,128.66,128.39,128.48,8269.0,118.1952,118.1952,117.9472,118.0299,8269.0
2023-05-15 13:50:00,128.65,128.73,128.59,128.59,600.0,118.1861,118.2595,118.1309,118.1309,600.0
2023-05-15 14:00:00,128.59,128.59,128.59,128.59,0.0,118.1309,118.1309,118.1309,118.1309,0.0
2023-05-15 14:10:00,128.68,128.73,128.6,128.6,500.0,118.2136,118.2595,118.1401,118.1401,500.0
2023-05-15 14:20:00,128.73,128.73,128.45,128.45,300.0,118.2595,118.2595,118.0023,118.0023,300.0
2023-05-15 14:30:00,128.47,128.47,128.47,128.47,350.0,118.0207,118.0207,118.0207,118.0207,350.0
2023-05-15 14:40:00,128.41,128.6,128.41,128.51,1350.0,117.9656,118.1401,117.9656,118.0574,1350.0
2023-05-15 14:50:00,128.46,128.54,128.42,128.46,800.0,118.0115,118.085,117.9748,118.0115,800.0
2023-05-15 15:00:00,128.44,128.49,128.16,128.19,2099.0,117.9931,118.0391,117.7359,117.7635,2099.0
2023-05-15 15:10:00,128.19,128.27,128.03,128.11,3740.0,117.7635,117.837,117.6165,117.69,3740.0
2023-05-15 15:20:00,128.12,128.24,128.02,128.18,2461.0,117.6992,117.8094,117.6073,117.7543,2461.0
2023-05-15 15:30:00,128.17,128.45,128.15,128.3,3247.0,117.7451,118.0023,117.7267,117.8645,3247.0
2023-05-15 15:40:00,128.31,128.39,128.13,128.29,2026.0,117.8737,117.9472,117.7083,117.8553,2026.0
2023-05-15 15:50:00,128.33,128.98,128.33,128.98,6815.0,117.8921,118.4892,117.8921,118.4892,6815.0
2023-05-16 09:30:00,128.0,128.49,128.0,128.28,500.0,117.5889,118.0391,117.5889,117.8461,500.0
2023-05-16 09:40:00,128.17,128.48,127.5,127.67,1650.0,117.7451,118.0299,117.1296,117.2858,1650.0
2023-05-16 09:50:00,127.3,127.34,126.7,126.7,3450.0,116.9459,116.9826,116.3947,116.3947,3450.0
2023-05-16 10:00:00,126.78,127.11,126.65,126.65,1929.0,116.4682,116.7713,116.3487,116.3487,1929.0
2023-05-16 10:10:00,126.6,126.6,126.26,126.4,1737.0,116.3028,116.3028,115.9904,116.1191,1737.0
2023-05-16 10:20:00,126.44,126.51,125.9,126.33,3698.0,116.1558,116.2201,115.6597,116.0548,3698.0
2023-05-16 10:30:00,126.36,126.42,126.18,126.18,600.0,116.0823,116.1374,115.917,115.917,600.0
2023-05-16 10:40:00,126.48,126.56,126.41,126.51,630.0,116.1926,116.266,116.1282,116.2201,630.0
2023-05-16 10:50:00,126.52,126.52,125.75,125.84,1922.0,116.2293,116.2293,115.5219,115.6046,1922.0
2023-05-16 11:00:00,126.15,126.51,126.15,126.46,851.0,115.8894,116.2201,115.8894,116.1742,851.0
2023-05-16 11:10:00,126.3,126.3,126.08,126.17,400.0,116.0272,116.0272,115.8251,115.9078,400.0
2023-05-16 11:20:00,126.08,126.4,126.03,126.4,300.0,115.8251,116.1191,115.7792,116.1191,300.0
2023-05-16 11:30:00,126.72,126.72,126.14,126.14,663.0,116.413,116.413,115.8802,115.8802,663.0
2023-05-16 11:40:00,126.53,126.53,126.39,126.39,200.0,116.2385,116.2385,116.1099,116.1099,200.0
2023-05-16 11:50:00,126.54,126.62,126.5,126.5,654.0,116.2477,116.3212,116.2109,116.2109,654.0
2023-05-16 12:00:00,126.62,126.66,126.46,126.46,400.0,116.3212,116.3579,116.1742,116.1742,400.0
2023-05-16 12:10:00,126.64,126.64,126.22,126.28,832.0,116.3395,116.3395,115.9537,116.0088,832.0
2023-05-16 12:20:00,126.25,126.31,125.82,125.88,1826.0,115.9813,116.0364,115.5862,115.6414,1826.0
2023-05-16 12:30:00,125.89,126.0,125.89,126.0,3132.0,115.6505,115.7516,115.6505,115.7516,3132.0
2023-05-16 12:40:00,126.1,126.14,125.85,125.85,473.0,115.8435,115.8802,115.6138,115.6138,473.0
2023-05-16 12:50:00,126.24,126.24,126.24,126.24,100.0,115.9721,115.9721,115.9721,115.9721,100.0
2023-05-16 13:00:00,126.17,126.17,126.01,126.05,1098.0,115.9078,115.9078,115.7608,115.7975,1098.0
2023-05-16 13:10:00,126.05,126.31,126.05,126.31,500.0,115.7975,116.0364,115.7975,116.0364,500.0
2023-05-16 13:20:00,126.24,126.31,126.12,126.31,500.0,115.9721,116.0364,115.8618,116.0364,500.0
2023-05-16 13:30:00,126.23,126.34,126.11,126.34,774.0,115.9629,116.0639,115.8526,116.0639,774.0
2023-05-16 13:40:00,126.2,126.25,126.08,126.25,700.0,115.9353,115.9813,115.8251,115.9813,700.0
2023-05-16 13:50:00,126.31,126.35,126.31,126.33,400.0,116.0364,116.0731,116.0364,116.0548,400.0
2023-05-16 14:00:00,126.25,126.26,126.25,126.26,200.0,115.9813,115.9904,115.9813,115.9904,200.0
2023-05-16 14:10:00,126.21,126.21,125.91,125.91,200.0,115.9445,115.9445,115.6689,115.6689,200.0
2023-05-16 14:20:00,125.67,125.67,125.62,125.66,319.0,115.4484,115.4484,115.4025,115.4392,319.0
2023-05-16 14:30:00,125.62,125.62,125.5,125.56,400.0,115.4025,115.4025,115.2923,115.3474,400.0
2023-05-16 14:40:00,125.62,125.69,125.61,125.61,630.0,115.4025,115.4668,115.3933,115.3933,630.0
2023-05-16 14:50:00,125.61,125.78,125.6,125.78,300.0,115.3933,115.5495,115.3841,115.5495,300.0
2023-05-16 15:00:00,125.72,125.8,125.53,125.53,800.0,115.4944,115.5679,115.3198,115.3198,800.0
2023-05-16 15:10:00,125.51,125.53,125.31,125.33,1933.0,115.3014,115.3198,115.1177,115.1361,1933.0
2023-05-16 15:20:00,125.45,125.53,125.31,125.53,900.0,115.2463,115.3198,115.1177,115.3198,900.0
2023-05-16 15:30:00,125.7,125.73,125.43,125.43,1835.0,115.476,115.5036,115.228,115.228,1835.0
2023-05-16 15:40:00,125.35,125.36,125.05,125.06,1510.0,115.1545,115.1636,114.8789,114.888,1510.0
2023-05-16 15:50:00,125.08,125.08,124.84,124.87,4002.0,114.9064,114.9064,114.6859,114.7135,4002.0
2023-05-17 09:30:00,126.72,126.99,125.56,125.56,1501.0,116.413,116.6611,115.3474,115.3474,1501.0
2023-05-17 09:40:00,125.4,126.12,125.22,125.94,1483.0,115.2004,115.8618,115.035,115.6965,1483.0
2023-05-17 09:50:00,126.14,126.14,125.74,125.74,200.0,115.8802,115.8802,115.5127,115.5127,200.0
2023-05-17 10:00:00,125.7,126.2,125.62,126.2,1130.0,115.476,115.9353,115.4025,115.9353,1130.0
2023-05-17 10:10:00,125.79,125.86,125.61,125.69,800.0,115.5587,115.623,115.3933,115.4668,800.0
2023-05-17 10:20:00,125.48,126.4,125.48,126.35,3149.0,115.2739,116.1191,115.2739,116.0731,3149.0
2023-05-17 10:30:00,126.0,126.0,125.56,125.56,900.0,115.7516,115.7516,115.3474,115.3474,900.0
2023-05-17 10:40:00,125.42,125.42,124.95,125.06,3065.0,115.2188,115.2188,114.787,114.888,3065.0
2023-05-17 10:50:00,125.14,125.26,125.14,125.26,263.0,114.9615,115.0718,114.9615,115.0718,263.0
2023-05-17 11:00:00,125.26,125.28,125.26,125.28,250.0,115.0718,115.0902,115.0718,115.0902,250.0
2023-05-17 11:10:00,125.45,125.67,125.45,125.67,200.0,115.2463,115.4484,115.2463,115.4484,200.0
2023-05-17 11:20:00,126.04,126.1,125.95,126.1,2863.0,115.7883,115.8435,115.7057,115.8435,2863.0
2023-05-17 11:30:00,126.24,126.34,126.05,126.07,1005.0,115.9721,116.0639,115.7975,115.8159,1005.0
2023-05-17 11:40:00,126.71,126.74,126.71,126.74,200.0,116.4038,116.4314,116.4038,116.4314,200.0
2023-05-17 11:50:00,126.74,126.74,126.74,126.74,0.0,116.4314,116.4314,116.4314,116.4314,0.0
2023-05-17 12:00:00,126.85,126.85,126.85,126.85,100.0,116.5325,116.5325,116.5325,116.5325,100.0
2023-05-17 12:10:00,126.62,126.8,126.62,126.8,1208.0,116.3212,116.4865,116.3212,116.4865,1208.0
2023-05-17 12:20:00,126.7,126.8,126.7,126.8,1213.0,116.3947,116.4865,116.3947,116.4865,1213.0
2023-05-17 12:30:00,126.81,127.01,126.71,127.01,600.0,116.4957,116.6794,116.4038,116.6794,600.0
2023-05-17 12:40:00,127.1,127.31,127.1,127.31,218.0,116.7621,116.955,116.7621,116.955,218.0
2023-05-17 12:50:00,127.41,127.45,127.41,127.45,400.0,117.0469,117.0837,117.0469,117.0837,400.0
2023-05-17 13:00:00,127.45,127.45,127.45,127.45,0.0,117.0837,117.0837,117.0837,117.0837,0.0
2023-05-17 13:10:00,127.18,127.18,127.18,127.18,500.0,116.8356,116.8356,116.8356,116.8356,500.0
2023-05-17 13:20:00,127.26,127.56,127.24,127.56,1601.0,116.9091,117.1847,116.8907,117.1847,1601.0
2023-05-17 13:30:00,127.61,127.94,127.61,127.93,1000.0,117.2306,117.5338,117.2306,117.5246,1000.0
2023-05-17 13:40:00,127.93,128.32,127.93,128.3,1000.0,117.5246,117.8829,117.5246,117.8645,1000.0
2023-05-17 13:50:00,128.5,128.53,128.26,128.41,2300.0,118.0483,118.0758,117.8278,117.9656,2300.0
2023-05-17 14:00:00,128.35,128.35,127.99,127.99,825.0,117.9105,117.9105,117.5797,117.5797,825.0
2023-05-17 14:10:00,127.93,128.07,127.8,128.05,1496.0,117.5246,117.6532,117.4052,117.6349,1496.0
2023-05-17 14:20:00,128.11,128.11,127.84,127.84,300.0,117.69,117.69,117.4419,117.4419,300.0
2023-05-17 14:30:00,127.55,127.6,127.55,127.6,300.0,117.1755,117.2215,117.1755,117.2215,300.0
2023-05-17 14:40:00,127.51,127.64,127.51,127.64,200.0,117.1388,117.2582,117.1388,117.2582,200.0
2023-05-17 14:50:00,127.61,127.61,127.56,127.59,400.0,117.2306,117.2306,117.1847,117.2123,400.0
2023-05-17 15:00:00,127.55,127.59,127.55,127.59,200.0,117.1755,117.2123,117.1755,117.2123,200.0
2023-05-17 15:10:00,127.59,127.71,127.59,127.71,500.0,117.2123,117.3225,117.2123,117.3225,500.0
2023-05-17 15:20:00,127.46,127.46,127.42,127.42,200.0,117.0928,117.0928,117.0561,117.0561,200.0
2023-05-17 15:30:00,127.51,127.51,127.22,127.26,500.0,117.1388,117.1388,116.8724,116.9091,500.0
2023-05-17 15:40:00,127.28,127.43,127.28,127.35,2783.0,116.9275,117.0653,116.9275,116.9918,2783.0
2023-05-17 15:50:00,127.39,127.64,127.18,127.54,3223.0,117.0285,117.2582,116.8356,117.1663,3223.0
2023-05-18 09:30:00,126.61,127.06,126.49,127.06,601.0,116.312,116.7254,116.2017,116.7254,601.0
2023-05-18 09:40:00,127.25,127.25,126.82,126.82,400.0,116.8999,116.8999,116.5049,116.5049,400.0
2023-05-18 09:50:00,126.58,126.62,125.93,126.12,922.0,116.2844,116.3212,115.6873,115.8618,922.0
2023-05-18 10:00:00,126.23,126.23,126.04,126.04,400.0,115.9629,115.9629,115.7883,115.7883,400.0
2023-05-18 10:10:00,126.5,126.79,126.5,126.76,400.0,116.2109,116.4773,116.2109,116.4498,400.0
2023-05-18 10:20:00,126.85,126.85,126.77,126.77,287.0,116.5325,116.5325,116.459,116.459,287.0
2023-05-18 10:30:00,127.46,127.59,127.37,127.37,684.0,117.0928,117.2123,117.0102,117.0102,684.0
2023-05-18 10:40:00,127.37,127.37,127.37,127.37,0.0,117.0102,117.0102,117.0102,117.0102,0.0
2023-05-18 10:50:00,127.5,127.65,127.5,127.65,200.0,117.1296,117.2674,117.1296,117.2674,200.0
2023-05-18 11:00:00,127.9,128.0,127.66,127.66,750.0,117.4971,117.5889,117.2766,117.2766,750.0
2023-05-18 11:10:00,127.49,127.67,127.42,127.67,500.0,117.1204,117.2858,117.0561,117.2858,500.0
2023-05-18 11:20:00,127.62,127.69,127.61,127.69,378.0,117.2398,117.3041,117.2306,117.3041,378.0
2023-05-18 11:30:00,127.72,127.75,127.72,127.75,200.0,117.3317,117.3593,117.3317,117.3593,200.0
2023-05-18 11:40:00,127.75,127.95,127.67,127.95,400.0,117.3593,117.543,117.2858,117.543,400.0
2023-05-18 11:50:00,127.9,127.9,127.64,127.64,200.0,117.4971,117.4971,117.2582,117.2582,200.0
2023-05-18 12:00:00,127.53,127.83,127.53,127.59,1098.0,117.1571,117.4327,117.1571,117.2123,1098.0
2023-05-18 12:10:00,127.55,127.55,127.25,127.4,1200.0,117.1755,117.1755,116.8999,117.0377,1200.0
2023-05-18 12:20:00,127.3,127.3,127.3,127.3,100.0,116.9459,116.9459,116.9459,116.9459,100.0
2023-05-18 12:30:00,127.35,127.35,127.35,127.35,100.0,116.9918,116.9918,116.9918,116.9918,100.0
2023-05-18 12:40:00,127.26,127.42,127.26,127.39,500.0,116.9091,117.0561,116.9091,117.0285,500.0
2023-05-18 12:50:00,127.43,127.52,127.43,127.52,300.0,117.0653,117.148,117.0653,117.148,300.0
2023-05-18 13:00:00,127.43,127.52,127.4,127.52,400.0,117.0653,117.148,117.0377,117.148,400.0
2023-05-18 13:10:00,127.31,127.31,127.14,127.31,800.0,116.955,116.955,116.7989,116.955,800.0
2023-05-18 13:20:00,127.18,127.21,127.18,127.21,200.0,116.8356,116.8632,116.8356,116.8632,200.0
2023-05-18 13:30:00,127.1,127.2,127.1,127.11,1127.0,116.7621,116.854,116.7621,116.7713,1127.0
2023-05-18 13:40:00,126.99,126.99,126.91,126.91,200.0,116.6611,116.6611,116.5876,116.5876,200.0
2023-05-18 13:50:00,126.91,126.91,126.91,126.91,0.0,116.5876,116.5876,116.5876,116.5876,0.0
2023-05-18 14:00:00,126.89,127.2,126.89,127.04,3204.0,116.5692,116.854,116.5692,116.707,3204.0
2023-05-18 14:10:00,127.2,127.2,127.05,127.07,2900.0,116.854,116.854,116.7162,116.7346,2900.0
2023-05-18 14:20:00,127.22,127.49,127.22,127.49,300.0,116.8724,117.1204,116.8724,117.1204,300.0
2023-05-18 14:30:00,127.5,127.57,127.5,127.57,200.0,117.1296,117.1939,117.1296,117.1939,200.0
2023-05-18 14:40:00,127.57,127.73,127.57,127.73,357.0,117.1939,117.3409,117.1939,117.3409,357.0
2023-05-18 14:50:00,127.67,127.77,127.67,127.77,842.0,117.2858,117.3776,117.2858,117.3776,842.0
2023-05-18 15:00:00,127.94,127.94,127.79,127.79,300.0,117.5338,117.5338,117.396,117.396,300.0
2023-05-18 15:10:00,127.91,128.1,127.91,128.1,716.0,117.5062,117.6808,117.5062,117.6808,716.0
2023-05-18 15:20:00,128.14,128.14,128.1,128.1,320.0,117.7175,117.7175,117.6808,117.6808,320.0
2023-05-18 15:30:00,128.17,128.3,128.17,128.3,833.0,117.7451,117.8645,117.7451,117.8645,833.0
2023-05-18 15:40:00,128.37,128.63,128.33,128.63,700.0,117.9288,118.1677,117.8921,118.1677,700.0
2023-05-18 15:50:00,128.61,128.8,128.51,128.76,3250.0,118.1493,118.3239,118.0574,118.2871,3250.0
2023-05-19 09:30:00,130.26,130.79,129.81,130.77,3650.0,119.6651,120.152,119.2517,120.1336,3650.0
2023-05-19 09:40:00,130.23,130.51,130.23,130.51,600.0,119.6375,119.8948,119.6375,119.8948,600.0
2023-05-19 09:50:00,131.19,131.32,130.88,131.3,2709.0,120.5195,120.6389,120.2347,120.6205,2709.0
2023-05-19 10:00:00,131.23,131.55,131.21,131.55,800.0,120.5562,120.8502,120.5378,120.8502,800.0
2023-05-19 10:10:00,131.19,131.47,131.19,131.47,1144.0,120.5195,120.7767,120.5195,120.7767,1144.0
2023-05-19 10:20:00,131.25,131.51,131.2,131.46,1045.0,120.5746,120.8134,120.5286,120.7675,1045.0
2023-05-19 10:30:00,131.54,131.55,131.24,131.25,572.0,120.841,120.8502,120.5654,120.5746,572.0
2023-05-19 10:40:00,131.3,131.3,131.04,131.04,599.0,120.6205,120.6205,120.3817,120.3817,599.0
2023-05-19 10:50:00,131.0,131.45,130.9,131.41,2875.0,120.3449,120.7583,120.253,120.7216,2875.0
2023-05-19 11:00:00,131.57,131.8,131.21,131.21,600.0,120.8685,121.0798,120.5378,120.5378,600.0
2023-05-19 11:10:00,131.3,131.31,130.6,130.6,1527.0,120.6205,120.6297,119.9774,119.9774,1527.0
2023-05-19 11:20:00,130.71,130.85,130.3,130.3,1720.0,120.0785,120.2071,119.7018,119.7018,1720.0
2023-05-19 11:30:00,130.13,130.13,129.8,129.8,700.0,119.5457,119.5457,119.2425,119.2425,700.0
2023-05-19 11:40:00,129.94,130.04,129.94,130.02,800.0,119.3711,119.463,119.3711,119.4446,800.0
2023-05-19 11:50:00,130.29,130.39,130.21,130.34,609.0,119.6927,119.7845,119.6192,119.7386,609.0
2023-05-19 12:00:00,130.25,130.35,130.2,130.28,718.0,119.6559,119.7478,119.61,119.6835,718.0
2023-05-19 12:10:00,130.24,130.42,130.19,130.25,1749.0,119.6467,119.8121,119.6008,119.6559,1749.0
2023-05-19 12:20:00,130.28,130.48,130.17,130.43,1244.0,119.6835,119.8672,119.5824,119.8213,1244.0
2023-05-19 12:30:00,130.41,130.52,130.17,130.47,3019.0,119.8029,119.904,119.5824,119.858,3019.0
2023-05-19 12:40:00,130.58,130.79,130.53,130.7,2100.0,119.9591,120.152,119.9131,120.0693,2100.0
2023-05-19 12:50:00,130.77,131.14,130.77,131.02,1706.0,120.1336,120.4735,120.1336,120.3633,1706.0
2023-05-19 13:00:00,131.12,131.23,131.11,131.17,754.0,120.4551,120.5562,120.446,120.5011,754.0
2023-05-19 13:10:00,130.67,130.67,130.45,130.58,979.0,120.0418,120.0418,119.8396,119.9591,979.0
2023-05-19 13:20:00,130.47,130.47,130.13,130.14,820.0,119.858,119.858,119.5457,119.5549,820.0
2023-05-19 13:30:00,130.17,130.17,130.15,130.15,306.0,119.5824,119.5824,119.564,119.564,306.0
2023-05-19 13:40:00,130.13,130.2,130.06,130.2,843.0,119.5457,119.61,119.4814,119.61,843.0
2023-05-19 13:50:00,129.96,130.07,129.96,129.98,500.0,119.3895,119.4906,119.3895,119.4079,500.0
2023-05-19 14:00:00,129.83,129.9,129.78,129.78,800.0,119.2701,119.3344,119.2241,119.2241,800.0
2023-05-19 14:10:00,129.76,129.88,129.68,129.88,527.0,119.2058,119.316,119.1323,119.316,527.0
2023-05-19 14:20:00,129.96,130.11,129.88,129.88,2306.0,119.3895,119.5273,119.316,119.316,2306.0
2023-05-19 14:30:00,129.7,129.76,129.7,129.76,559.0,119.1506,119.2058,119.1506,119.2058,559.0
2023-05-19 14:40:00,129.85,130.1,129.85,130.0,1100.0,119.2884,119.5181,119.2884,119.4262,1100.0
2023-05-19 14:50:00,129.86,130.15,129.86,130.15,1554.0,119.2976,119.564,119.2976,119.564,1554.0
2023-05-19 15:00:00,129.95,130.0,129.95,130.0,922.0,119.3803,119.4262,119.3803,119.4262,922.0
2023-05-19 15:10:00,130.06,130.08,129.94,129.94,724.0,119.4814,119.4997,119.3711,119.3711,724.0
2023-05-19 15:20:00,129.98,130.05,129.98,129.99,400.0,119.4079,119.4722,119.4079,119.4171,400.0
2023-05-19 15:30:00,130.06,130.24,130.02,130.24,1000.0,119.4814,119.6467,119.4446,119.6467,1000.0
2023-05-19 15:40:00,130.21,130.26,130.15,130.2,1091.0,119.6192,119.6651,119.564,119.61,1091.0
2023-05-19 15:50:00,130.17,130.26,130.05,130.26,2996.0,119.5824,119.6651,119.4722,119.6651,2996.0
2023-05-22 09:30:00,130.46,131.31,130.34,131.09,1711.0,119.8488,120.6297,119.7386,120.4276,1711.0
2023-05-22 09:40:00,131.2,131.25,130.75,130.75,1100.0,120.5286,120.5746,120.1152,120.1152,1100.0
2023-05-22 09:50:00,130.71,130.79,130.69,130.7,800.0,120.0785,120.152,120.0601,120.0693,800.0
2023-05-22 10:00:00,130.79,130.91,130.4,130.4,793.0,120.152,120.2622,119.7937,119.7937,793.0
2023-05-22 10:10:00,130.87,131.49,130.76,131.45,1100.0,120.2255,120.7951,120.1244,120.7583,1100.0
2023-05-22 10:20:00,131.62,131.89,131.54,131.89,405.0,120.9145,121.1625,120.841,121.1625,405.0
2023-05-22 10:30:00,131.91,132.43,131.89,132.38,1248.0,121.1809,121.6586,121.1625,121.6127,1248.0
2023-05-22 10:40:00,132.12,132.12,131.77,131.77,300.0,121.3738,121.3738,121.0523,121.0523,300.0
2023-05-22 10:50:00,131.97,132.15,131.97,132.15,1000.0,121.236,121.4014,121.236,121.4014,1000.0
2023-05-22 11:00:00,132.23,132.39,131.91,132.39,1604.0,121.4749,121.6219,121.1809,121.6219,1604.0
2023-05-22 11:10:00,132.09,132.14,132.09,132.14,300.0,121.3463,121.3922,121.3463,121.3922,300.0
2023-05-22 11:20:00,131.77,132.49,131.77,132.49,1079.0,121.0523,121.7137,121.0523,121.7137,1079.0
2023-05-22 11:30:00,132.44,132.44,132.29,132.29,200.0,121.6678,121.6678,121.53,121.53,200.0
2023-05-22 11:40:00,132.22,132.46,132.18,132.46,803.0,121.4657,121.6862,121.4289,121.6862,803.0
2023-05-22 11:50:00,132.59,132.67,132.59,132.66,600.0,121.8056,121.8791,121.8056,121.8699,600.0
2023-05-22 12:00:00,132.7,132.9,132.7,132.9,300.0,121.9066,122.0904,121.9066,122.0904,300.0
2023-05-22 12:10:00,132.53,132.58,132.46,132.58,500.0,121.7505,121.7964,121.6862,121.7964,500.0
2023-05-22 12:20:00,132.72,132.8,132.7,132.8,500.0,121.925,121.9985,121.9066,121.9985,500.0
2023-05-22 12:30:00,132.88,132.88,132.8,132.8,700.0,122.072,122.072,121.9985,121.9985,700.0
2023-05-22 12:40:00,132.67,132.92,132.66,132.66,500.0,121.8791,122.1087,121.8699,121.8699,500.0
2023-05-22 12:50:00,132.54,132.68,132.54,132.68,300.0,121.7597,121.8883,121.7597,121.8883,300.0
2023-05-22 13:00:00,132.72,132.98,132.72,132.98,850.0,121.925,122.1639,121.925,122.1639,850.0
2023-05-22 13:10:00,132.99,133.08,132.75,132.99,2996.0,122.173,122.2557,121.9526,122.173,2996.0
2023-05-22 13:20:00,133.1,133.32,133.1,133.3,1100.0,122.2741,122.4762,122.2741,122.4578,1100.0
2023-05-22 13:30:00,133.26,133.4,133.22,133.4,1200.0,122.4211,122.5497,122.3843,122.5497,1200.0
2023-05-22 13:40:00,133.36,133.42,133.29,133.42,800.0,122.513,122.5681,122.4486,122.5681,800.0
2023-05-22 13:50:00,133.33,133.51,133.33,133.39,800.0,122.4854,122.6508,122.4854,122.5405,800.0
2023-05-22 14:00:00,133.41,133.45,133.36,133.4,1400.0,122.5589,122.5956,122.513,122.5497,1400.0
2023-05-22 14:10:00,133.44,133.5,133.31,133.5,1402.0,122.5864,122.6416,122.467,122.6416,1402.0
2023-05-22 14:20:00,133.52,133.59,133.42,133.48,1400.0,122.6599,122.7242,122.5681,122.6232,1400.0
2023-05-22 14:30:00,133.48,133.48,133.34,133.36,831.0,122.6232,122.6232,122.4946,122.513,831.0
2023-05-22 14:40:00,133.38,133.5,133.38,133.5,603.0,122.5313,122.6416,122.5313,122.6416,603.0
2023-05-22 14:50:00,133.58,133.58,133.33,133.38,700.0,122.7151,122.7151,122.4854,122.5313,700.0
2023-05-22 15:00:00,133.46,133.49,133.31,133.31,767.0,122.6048,122.6324,122.467,122.467,767.0
2023-05-22 15:10:00,133.32,133.32,133.09,133.27,3100.0,122.4762,122.4762,122.2649,122.4303,3100.0
2023-05-22 15:20:00,133.29,133.29,133.0,133.07,884.0,122.4486,122.4486,122.1822,122.2465,884.0
2023-05-22 15:30:00,133.11,133.12,132.8,132.8,2600.0,122.2833,122.2925,121.9985,121.9985,2600.0
2023-05-22 15:40:00,132.76,132.84,132.45,132.65,1591.0,121.9618,122.0353,121.677,121.8607,1591.0
2023-05-22 15:50:00,132.66,132.66,132.39,132.4,5720.0,121.8699,121.8699,121.6219,121.631,5720.0
2023-05-23 09:30:00,133.82,133.82,133.27,133.28,661.0,122.9355,122.9355,122.4303,122.4395,661.0
2023-05-23 09:40:00,133.15,133.5,133.15,133.48,1424.0,122.32,122.6416,122.32,122.6232,1424.0
2023-05-23 09:50:00,134.0,134.45,134.0,134.43,981.0,123.1009,123.5143,123.1009,123.4959,981.0
2023-05-23 10:00:00,134.46,134.57,134.38,134.42,1059.0,123.5235,123.6245,123.45,123.4867,1059.0
2023-05-23 10:10:00,134.17,134.17,133.84,133.92,1659.0,123.2571,123.2571,122.9539,123.0274,1659.0
2023-05-23 10:20:00,133.76,134.01,133.76,133.94,300.0,122.8804,123.1101,122.8804,123.0458,300.0
2023-05-23 10:30:00,134.0,134.18,133.99,133.99,600.0,123.1009,123.2663,123.0917,123.0917,600.0
2023-05-23 10:40:00,134.09,134.15,133.73,133.97,816.0,123.1836,123.2387,122.8529,123.0733,816.0
2023-05-23 10:50:00,133.96,133.97,133.96,133.97,300.0,123.0642,123.0733,123.0642,123.0733,300.0
2023-05-23 11:00:00,133.93,133.96,133.8,133.8,600.0,123.0366,123.0642,122.9172,122.9172,600.0
2023-05-23 11:10:00,134.21,134.21,134.21,134.21,183.0,123.2938,123.2938,123.2938,123.2938,183.0
2023-05-23 11:20:00,134.13,134.3,134.13,134.3,200.0,123.2203,123.3765,123.2203,123.3765,200.0
2023-05-23 11:30:00,134.23,134.23,134.23,134.23,100.0,123.3122,123.3122,123.3122,123.3122,100.0
2023-05-23 11:40:00,134.33,134.33,134.25,134.28,658.0,123.4041,123.4041,123.3306,123.3581,658.0
2023-05-23 11:50:00,134.3,134.45,133.97,133.97,600.0,123.3765,123.5143,123.0733,123.0733,600.0
2023-05-23 12:00:00,133.96,134.07,133.91,134.07,938.0,123.0642,123.1652,123.0182,123.1652,938.0
2023-05-23 12:10:00,134.01,134.09,133.97,133.97,300.0,123.1101,123.1836,123.0733,123.0733,300.0
2023-05-23 12:20:00,133.89,134.04,133.89,134.04,200.0,122.9998,123.1376,122.9998,123.1376,200.0
2023-05-23 12:30:00,134.11,134.16,133.5,133.5,400.0,123.202,123.2479,122.6416,122.6416,400.0
2023-05-23 12:40:00,133.46,133.63,133.37,133.63,5173.0,122.6048,122.761,122.5221,122.761,5173.0
2023-05-23 12:50:00,133.71,133.71,133.71,133.71,100.0,122.8345,122.8345,122.8345,122.8345,100.0
2023-05-23 13:00:00,133.78,134.01,133.78,134.01,400.0,122.8988,123.1101,122.8988,123.1101,400.0
2023-05-23 13:10:00,133.87,133.87,133.75,133.75,200.0,122.9815,122.9815,122.8712,122.8712,200.0
2023-05-23 13:20:00,133.72,133.81,133.49,133.49,600.0,122.8437,122.9264,122.6324,122.6324,600.0
2023-05-23 13:30:00,133.26,133.34,133.22,133.22,500.0,122.4211,122.4946,122.3843,122.3843,500.0
2023-05-23 13:40:00,133.29,133.61,133.29,133.55,1061.0,122.4486,122.7426,122.4486,122.6875,1061.0
2023-05-23 13:50:00,133.42,133.54,133.42,133.54,400.0,122.5681,122.6783,122.5681,122.6783,400.0
2023-05-23 14:00:00,133.62,133.62,133.33,133.33,666.0,122.7518,122.7518,122.4854,122.4854,666.0
2023-05-23 14:10:00,133.31,133.31,132.97,133.01,500.0,122.467,122.467,122.1547,122.1914,500.0
2023-05-23 14:20:00,132.7,132.79,132.3,132.56,1351.0,121.9066,121.9893,121.5392,121.778,1351.0
2023-05-23 14:30:00,132.6,132.84,132.6,132.84,609.0,121.8148,122.0353,121.8148,122.0353,609.0
2023-05-23 14:40:00,132.71,132.73,132.61,132.7,692.0,121.9158,121.9342,121.824,121.9066,692.0
2023-05-23 14:50:00,132.98,133.1,132.98,133.1,1250.0,122.1639,122.2741,122.1639,122.2741,1250.0
2023-05-23 15:00:00,133.1,133.13,133.1,133.13,200.0,122.2741,122.3017,122.2741,122.3017,200.0
2023-05-23 15:10:00,133.06,133.08,132.69,132.69,1200.0,122.2374,122.2557,121.8975,121.8975,1200.0
2023-05-23 15:20:00,132.7,133.09,132.7,133.09,700.0,121.9066,122.2649,121.9066,122.2649,700.0
2023-05-23 15:30:00,133.22,133.22,133.16,133.18,400.0,122.3843,122.3843,122.3292,122.3476,400.0
2023-05-23 15:40:00,133.14,133.32,133.14,133.29,3069.0,122.3108,122.4762,122.3108,122.4486,3069.0
2023-05-23 15:50:00,133.07,133.13,132.8,132.89,3431.0,122.2465,122.3017,121.9985,122.0812,3431.0
2023-05-24 09:30:00,134.5,134.56,134.3,134.39,1422.0,123.5602,123.6154,123.3765,123.4592,1422.0
2023-05-24 09:40:00,133.95,134.08,133.95,134.08,200.0,123.055,123.1744,123.055,123.1744,200.0
2023-05-24 09:50:00,132.45,132.45,132.29,132.3,400.0,121.677,121.677,121.53,121.5392,400.0
2023-05-24 10:00:00,132.57,132.91,132.57,132.91,733.0,121.7872,122.0996,121.7872,122.0996,733.0
2023-05-24 10:10:00,132.84,133.36,132.84,133.36,404.0,122.0353,122.513,122.0353,122.513,404.0
2023-05-24 10:20:00,133.28,133.35,132.91,133.0,1947.0,122.4395,122.5038,122.0996,122.1822,1947.0
2023-05-24 10:30:00,133.22,134.35,133.22,134.35,500.0,122.3843,123.4224,122.3843,123.4224,500.0
2023-05-24 10:40:00,134.28,134.56,134.22,134.22,1400.0,123.3581,123.6154,123.303,123.303,1400.0
2023-05-24 10:50:00,134.08,134.58,134.08,134.41,1400.0,123.1744,123.6337,123.1744,123.4776,1400.0
2023-05-24 11:00:00,134.46,134.46,133.98,133.98,1215.0,123.5235,123.5235,123.0825,123.0825,1215.0
2023-05-24 11:10:00,134.19,134.44,134.19,134.44,400.0,123.2754,123.5051,123.2754,123.5051,400.0
2023-05-24 11:20:00,134.56,134.76,134.36,134.37,1600.0,123.6154,123.7991,123.4316,123.4408,1600.0
2023-05-24 11:30:00,134.38,134.4,134.35,134.38,800.0,123.45,123.4684,123.4224,123.45,800.0
2023-05-24 11:40:00,134.53,134.65,134.53,134.6,500.0,123.5878,123.698,123.5878,123.6521,500.0
2023-05-24 11:50:00,134.63,134.79,134.63,134.7,1066.0,123.6797,123.8266,123.6797,123.744,1066.0
2023-05-24 12:00:00,134.81,135.06,134.81,135.06,401.0,123.845,124.0747,123.845,124.0747,401.0
2023-05-24 12:10:00,134.44,134.49,134.19,134.37,2829.0,123.5051,123.551,123.2754,123.4408,2829.0
2023-05-24 12:20:00,134.47,134.48,134.19,134.3,1700.0,123.5327,123.5419,123.2754,123.3765,1700.0
2023-05-24 12:30:00,134.32,134.32,134.09,134.09,200.0,123.3949,123.3949,123.1836,123.1836,200.0
2023-05-24 12:40:00,134.17,134.17,133.95,133.95,613.0,123.2571,123.2571,123.055,123.055,613.0
2023-05-24 12:50:00,133.93,134.19,133.93,134.19,1505.0,123.0366,123.2754,123.0366,123.2754,1505.0
2023-05-24 13:00:00,134.16,134.16,133.91,133.91,500.0,123.2479,123.2479,123.0182,123.0182,500.0
2023-05-24 13:10:00,133.75,133.82,133.71,133.82,400.0,122.8712,122.9355,122.8345,122.9355,400.0
2023-05-24 13:20:00,133.97,133.98,133.72,133.81,900.0,123.0733,123.0825,122.8437,122.9264,900.0
2023-05-24 13:30:00,133.81,133.99,133.8,133.98,1030.0,122.9264,123.0917,122.9172,123.0825,1030.0
2023-05-24 13:40:00,134.0,134.06,133.85,133.87,603.0,123.1009,123.156,122.9631,122.9815,603.0
2023-05-24 13:50:00,133.87,133.87,133.87,133.87,0.0,122.9815,122.9815,122.9815,122.9815,0.0
2023-05-24 14:00:00,133.75,133.75,133.75,133.75,1074.0,122.8712,122.8712,122.8712,122.8712,1074.0
2023-05-24 14:10:00,133.83,133.89,133.72,133.79,1127.0,122.9447,122.9998,122.8437,122.908,1127.0
2023-05-24 14:20:00,133.8,133.83,133.56,133.56,408.0,122.9172,122.9447,122.6967,122.6967,408.0
2023-05-24 14:30:00,133.56,133.82,133.56,133.82,1296.0,122.6967,122.9355,122.6967,122.9355,1296.0
2023-05-24 14:40:00,133.73,133.82,133.64,133.76,800.0,122.8529,122.9355,122.7702,122.8804,800.0
2023-05-24 14:50:00,133.73,133.73,133.42,133.42,800.0,122.8529,122.8529,122.5681,122.5681,800.0
2023-05-24 15:00:00,133.39,133.48,133.28,133.48,813.0,122.5405,122.6232,122.4395,122.6232,813.0
2023-05-24 15:10:00,133.49,133.89,133.49,133.89,909.0,122.6324,122.9998,122.6324,122.9998,909.0
2023-05-24 15:20:00,134.2,134.22,134.03,134.03,1739.0,123.2846,123.303,123.1285,123.1285,1739.0
2023-05-24 15:30:00,134.04,134.23,133.91,133.92,2123.0,123.1376,123.3122,123.0182,123.0274,2123.0
2023-05-24 15:40:00,134.02,134.05,133.87,134.02,2124.0,123.1193,123.1468,122.9815,123.1193,2124.0
2023-05-24 15:50:00,133.79,134.4,133.73,134.38,5323.0,122.908,123.4684,122.8529,123.45,5323.0
2023-05-25 09:30:00,130.61,131.18,130.2,130.2,8352.0,119.9866,120.5103,119.61,119.61,8352.0
2023-05-25 09:40:00,130.1,130.91,129.86,130.31,4959.0,119.5181,120.2622,119.2976,119.711,4959.0
2023-05-25 09:50:00,130.37,131.0,130.35,130.68,2369.0,119.7662,120.3449,119.7478,120.0509,2369.0
2023-05-25 10:00:00,130.64,130.78,129.75,130.0,6100.0,120.0142,120.1428,119.1966,119.4262,6100.0
2023-05-25 10:10:00,129.74,130.3,129.62,130.13,1507.0,119.1874,119.7018,119.0772,119.5457,1507.0
2023-05-25 10:20:00,129.85,130.23,129.85,130.23,500.0,119.2884,119.6375,119.2884,119.6375,500.0
2023-05-25 10:30:00,130.44,130.51,130.32,130.39,671.0,119.8305,119.8948,119.7202,119.7845,671.0
2023-05-25 10:40:00,130.86,131.09,130.77,130.78,978.0,120.2163,120.4276,120.1336,120.1428,978.0
2023-05-25 10:50:00,131.12,131.12,130.81,130.81,484.0,120.4551,120.4551,120.1704,120.1704,484.0
2023-05-25 11:00:00,131.15,131.15,131.01,131.01,300.0,120.4827,120.4827,120.3541,120.3541,300.0
2023-05-25 11:10:00,130.67,130.71,130.45,130.46,500.0,120.0418,120.0785,119.8396,119.8488,500.0
2023-05-25 11:20:00,130.36,130.36,130.36,130.36,110.0,119.757,119.757,119.757,119.757,110.0
2023-05-25 11:30:00,130.0,130.0,129.8,129.84,900.0,119.4262,119.4262,119.2425,119.2793,900.0
2023-05-25 11:40:00,129.75,129.92,129.75,129.92,602.0,119.1966,119.3528,119.1966,119.3528,602.0
2023-05-25 11:50:00,129.54,129.75,129.5,129.75,574.0,119.0037,119.1966,118.9669,119.1966,574.0
2023-05-25 12:00:00,129.73,129.73,129.73,129.73,100.0,119.1782,119.1782,119.1782,119.1782,100.0
2023-05-25 12:10:00,130.0,130.26,130.0,130.26,400.0,119.4262,119.6651,119.4262,119.6651,400.0
2023-05-25 12:20:00,130.3,130.31,130.3,130.31,200.0,119.7018,119.711,119.7018,119.711,200.0
2023-05-25 12:30:00,130.8,130.8,130.71,130.71,400.0,120.1612,120.1612,120.0785,120.0785,400.0
2023-05-25 12:40:00,130.9,131.09,130.9,131.09,300.0,120.253,120.4276,120.253,120.4276,300.0
2023-05-25 12:50:00,131.11,131.21,131.11,131.21,200.0,120.446,120.5378,120.446,120.5378,200.0
2023-05-25 13:00:00,130.83,130.83,130.83,130.83,100.0,120.1887,120.1887,120.1887,120.1887,100.0
2023-05-25 13:10:00,131.07,131.07,131.04,131.04,207.0,120.4092,120.4092,120.3817,120.3817,207.0
2023-05-25 13:20:00,131.13,131.13,131.13,131.13,200.0,120.4643,120.4643,120.4643,120.4643,200.0
2023-05-25 13:30:00,131.0,131.0,130.95,130.95,500.0,120.3449,120.3449,120.299,120.299,500.0
2023-05-25 13:40:00,131.11,131.11,131.11,131.11,100.0,120.446,120.446,120.446,120.446,100.0
2023-05-25 13:50:00,130.93,131.06,130.93,131.06,200.0,120.2806,120.4,120.2806,120.4,200.0
2023-05-25 14:00:00,131.5,131.5,130.9,130.9,400.0,120.8042,120.8042,120.253,120.253,400.0
2023-05-25 14:10:00,130.9,130.9,130.9,130.9,0.0,120.253,120.253,120.253,120.253,0.0
2023-05-25 14:20:00,131.0,131.0,131.0,131.0,371.0,120.3449,120.3449,120.3449,120.3449,371.0
2023-05-25 14:30:00,130.48,130.56,130.41,130.55,800.0,119.8672,119.9407,119.8029,119.9315,800.0
2023-05-25 14:40:00,130.45,130.58,130.39,130.58,400.0,119.8396,119.9591,119.7845,119.9591,400.0
2023-05-25 14:50:00,130.58,130.58,130.58,130.58,0.0,119.9591,119.9591,119.9591,119.9591,0.0
2023-05-25 15:00:00,130.88,130.88,130.82,130.82,200.0,120.2347,120.2347,120.1796,120.1796,200.0
2023-05-25 15:10:00,131.04,131.04,130.81,130.81,200.0,120.3817,120.3817,120.1704,120.1704,200.0
2023-05-25 15:20:00,130.73,131.18,130.73,131.18,500.0,120.0969,120.5103,120.0969,120.5103,500.0
2023-05-25 15:30:00,131.12,131.19,131.03,131.06,1514.0,120.4551,120.5195,120.3725,120.4,1514.0
2023-05-25 15:40:00,131.11,131.22,130.92,130.92,1100.0,120.446,120.547,120.2714,120.2714,1100.0
2023-05-25 15:50:00,130.94,131.1,130.86,131.0,1300.0,120.2898,120.4368,120.2163,120.3449,1300.0
2023-05-26 09:30:00,131.96,131.96,131.64,131.64,3400.0,121.2268,121.2268,120.9329,120.9329,3400.0
2023-05-26 09:40:00,130.96,131.49,130.65,130.65,2460.0,120.3082,120.7951,120.0234,120.0234,2460.0
2023-05-26 09:50:00,130.63,130.72,130.12,130.57,900.0,120.005,120.0877,119.5365,119.9499,900.0
2023-05-26 10:00:00,130.85,131.04,130.61,131.04,900.0,120.2071,120.3817,119.9866,120.3817,900.0
2023-05-26 10:10:00,130.81,130.81,130.64,130.64,600.0,120.1704,120.1704,120.0142,120.0142,600.0
2023-05-26 10:20:00,130.89,131.08,130.76,130.99,1500.0,120.2439,120.4184,120.1244,120.3357,1500.0
2023-05-26 10:30:00,131.16,131.16,130.92,130.96,800.0,120.4919,120.4919,120.2714,120.3082,800.0
2023-05-26 10:40:00,130.91,130.92,130.4,130.61,500.0,120.2622,120.2714,119.7937,119.9866,500.0
2023-05-26 10:50:00,130.75,130.75,130.66,130.74,400.0,120.1152,120.1152,120.0326,120.1061,400.0
2023-05-26 11:00:00,130.25,130.45,130.22,130.45,510.0,119.6559,119.8396,119.6284,119.8396,510.0
2023-05-26 11:10:00,130.39,130.39,130.0,130.22,800.0,119.7845,119.7845,119.4262,119.6284,800.0
2023-05-26 11:20:00,130.1,130.22,130.09,130.22,400.0,119.5181,119.6284,119.5089,119.6284,400.0
2023-05-26 11:30:00,130.1,130.26,129.93,130.26,800.0,119.5181,119.6651,119.3619,119.6651,800.0
2023-05-26 11:40:00,130.26,130.26,129.91,129.95,400.0,119.6651,119.6651,119.3436,119.3803,400.0
2023-05-26 11:50:00,130.12,130.17,130.1,130.1,300.0,119.5365,119.5824,119.5181,119.5181,300.0
2023-05-26 12:00:00,130.15,130.35,130.15,130.35,414.0,119.564,119.7478,119.564,119.7478,414.0
2023-05-26 12:10:00,130.57,130.57,130.37,130.37,200.0,119.9499,119.9499,119.7662,119.7662,200.0
2023-05-26 12:20:00,130.32,130.57,130.32,130.57,200.0,119.7202,119.9499,119.7202,119.9499,200.0
2023-05-26 12:30:00,130.57,130.57,130.57,130.57,0.0,119.9499,119.9499,119.9499,119.9499,0.0
2023-05-26 12:40:00,130.37,130.4,130.27,130.27,300.0,119.7662,119.7937,119.6743,119.6743,300.0
2023-05-26 12:50:00,130.27,130.46,130.27,130.46,600.0,119.6743,119.8488,119.6743,119.8488,600.0
2023-05-26 13:00:00,130.57,130.57,130.55,130.55,200.0,119.9499,119.9499,119.9315,119.9315,200.0
2023-05-26 13:10:00,130.58,130.59,130.34,130.37,990.0,119.9591,119.9683,119.7386,119.7662,990.0
2023-05-26 13:20:00,130.39,130.39,130.22,130.31,600.0,119.7845,119.7845,119.6284,119.711,600.0
2023-05-26 13:30:00,130.37,130.49,130.35,130.49,400.0,119.7662,119.8764,119.7478,119.8764,400.0
2023-05-26 13:40:00,130.44,130.51,130.44,130.51,200.0,119.8305,119.8948,119.8305,119.8948,200.0
2023-05-26 13:50:00,130.61,130.72,130.52,130.72,500.0,119.9866,120.0877,119.904,120.0877,500.0
2023-05-26 14:00:00,130.71,130.86,130.71,130.76,931.0,120.0785,120.2163,120.0785,120.1244,931.0
2023-05-26 14:10:00,130.81,130.97,130.81,130.91,400.0,120.1704,120.3173,120.1704,120.2622,400.0
2023-05-26 14:20:00,130.99,131.16,130.99,131.16,600.0,120.3357,120.4919,120.3357,120.4919,600.0
2023-05-26 14:30:00,131.2,131.52,131.2,131.5,5990.0,120.5286,120.8226,120.5286,120.8042,5990.0
2023-05-26 14:40:00,131.55,131.55,131.39,131.49,900.0,120.8502,120.8502,120.7032,120.7951,900.0
2023-05-26 14:50:00,131.5,131.5,131.37,131.47,500.0,120.8042,120.8042,120.6848,120.7767,500.0
2023-05-26 15:00:00,131.28,131.44,131.1,131.1,809.0,120.6021,120.7491,120.4368,120.4368,809.0
2023-05-26 15:10:00,131.11,131.24,130.99,131.24,800.0,120.446,120.5654,120.3357,120.5654,800.0
2023-05-26 15:20:00,131.15,131.15,130.96,130.96,536.0,120.4827,120.4827,120.3082,120.3082,536.0
2023-05-26 15:30:00,131.05,131.2,131.02,131.2,400.0,120.3908,120.5286,120.3633,120.5286,400.0
2023-05-26 15:40:00,131.23,131.49,131.19,131.28,2613.0,120.5562,120.7951,120.5195,120.6021,2613.0
2023-05-26 15:50:00,131.14,131.26,130.99,130.99,4422.0,120.4735,120.5838,120.3357,120.3357,4422.0
2023-05-30 09:30:00,129.32,129.7,129.32,129.5,2166.0,118.8016,119.1506,118.8016,118.9669,2166.0
2023-05-30 09:40:00,129.0,129.0,128.01,128.26,2989.0,118.5076,118.5076,117.5981,117.8278,2989.0
2023-05-30 09:50:00,128.41,128.41,128.41,128.41,400.0,117.9656,117.9656,117.9656,117.9656,400.0
2023-05-30 10:00:00,128.6,128.75,128.5,128.75,1025.0,118.1401,118.2779,118.0483,118.2779,1025.0
2023-05-30 10:10:00,128.95,129.14,128.74,129.14,500.0,118.4616,118.6362,118.2687,118.6362,500.0
2023-05-30 10:20:00,129.6,129.6,128.91,128.91,500.0,119.0588,119.0588,118.4249,118.4249,500.0
2023-05-30 10:30:00,128.7,128.91,128.7,128.91,546.0,118.232,118.4249,118.232,118.4249,546.0
2023-05-30 10:40:00,129.0,129.03,128.85,128.85,300.0,118.5076,118.5351,118.3698,118.3698,300.0
2023-05-30 10:50:00,128.77,128.77,128.47,128.47,500.0,118.2963,118.2963,118.0207,118.0207,500.0
2023-05-30 11:00:00,128.67,128.67,128.57,128.57,200.0,118.2044,118.2044,118.1126,118.1126,200.0
2023-05-30 11:10:00,128.45,128.5,128.37,128.41,400.0,118.0023,118.0483,117.9288,117.9656,400.0
2023-05-30 11:20:00,128.12,128.24,128.0,128.24,1000.0,117.6992,117.8094,117.5889,117.8094,1000.0
2023-05-30 11:30:00,128.24,128.24,128.24,128.24,0.0,117.8094,117.8094,117.8094,117.8094,0.0
2023-05-30 11:40:00,128.2,128.29,128.18,128.29,400.0,117.7727,117.8553,117.7543,117.8553,400.0
2023-05-30 11:50:00,128.18,128.29,128.18,128.29,400.0,117.7543,117.8553,117.7543,117.8553,400.0
2023-05-30 12:00:00,128.41,128.41,128.41,128.41,100.0,117.9656,117.9656,117.9656,117.9656,100.0
2023-05-30 12:10:00,128.79,128.79,128.79,128.79,100.0,118.3147,118.3147,118.3147,118.3147,100.0
2023-05-30 12:20:00,128.89,128.97,128.89,128.97,200.0,118.4065,118.48,118.4065,118.48,200.0
2023-05-30 12:30:00,128.95,129.12,128.95,129.01,300.0,118.4616,118.6178,118.4616,118.5168,300.0
2023-05-30 12:40:00,128.9,128.9,128.82,128.82,300.0,118.4157,118.4157,118.3422,118.3422,300.0
2023-05-30 12:50:00,128.74,128.74,128.7,128.73,300.0,118.2687,118.2687,118.232,118.2595,300.0
2023-05-30 13:00:00,128.91,128.91,128.65,128.67,464.0,118.4249,118.4249,118.1861,118.2044,464.0
2023-05-30 13:10:00,128.14,128.37,128.14,128.37,300.0,117.7175,117.9288,117.7175,117.9288,300.0
2023-05-30 13:20:00,128.24,128.27,128.11,128.11,500.0,117.8094,117.837,117.69,117.69,500.0
2023-05-30 13:30:00,128.15,128.4,128.15,128.4,500.0,117.7267,117.9564,117.7267,117.9564,500.0
2023-05-30 13:40:00,128.29,128.32,128.29,128.32,500.0,117.8553,117.8829,117.8553,117.8829,500.0
2023-05-30 13:50:00,128.1,128.1,127.93,127.93,500.0,117.6808,117.6808,117.5246,117.5246,500.0
2023-05-30 14:00:00,127.97,128.16,127.97,128.0,500.0,117.5614,117.7359,117.5614,117.5889,500.0
2023-05-30 14:10:00,127.94,128.18,127.94,128.15,1000.0,117.5338,117.7543,117.5338,117.7267,1000.0
2023-05-30 14:20:00,128.02,128.23,127.98,128.07,800.0,117.6073,117.8002,117.5705,117.6532,800.0
2023-05-30 14:30:00,128.18,128.35,128.18,128.29,500.0,117.7543,117.9105,117.7543,117.8553,500.0
2023-05-30 14:40:00,128.31,128.46,128.31,128.46,706.0,117.8737,118.0115,117.8737,118.0115,706.0
2023-05-30 14:50:00,128.41,128.41,128.23,128.23,500.0,117.9656,117.9656,117.8002,117.8002,500.0
2023-05-30 15:00:00,128.24,128.45,128.24,128.41,700.0,117.8094,118.0023,117.8094,117.9656,700.0
2023-05-30 15:10:00,128.65,128.73,128.5,128.7,710.0,118.1861,118.2595,118.0483,118.232,710.0
2023-05-30 15:20:00,128.75,129.08,128.75,129.07,2100.0,118.2779,118.5811,118.2779,118.5719,2100.0
2023-05-30 15:30:00,129.07,129.41,129.07,129.4,5055.0,118.5719,118.8842,118.5719,118.875,5055.0
2023-05-30 15:40:00,129.23,129.3,129.0,129.3,1000.0,118.7189,118.7832,118.5076,118.7832,1000.0
2023-05-30 15:50:00,129.27,129.55,129.07,129.49,2343.0,118.7556,119.0128,118.5719,118.9577,2343.0
2023-05-31 09:30:00,127.22,127.84,127.22,127.67,17084.0,116.8724,117.4419,116.8724,117.2858,17084.0
2023-05-31 09:40:00,127.3,127.31,126.53,126.71,1010.0,116.9459,116.955,116.2385,116.4038,1010.0
2023-05-31 09:50:00,126.64,127.02,126.64,127.02,400.0,116.3395,116.6886,116.3395,116.6886,400.0
2023-05-31 10:00:00,126.9,126.9,126.74,126.74,300.0,116.5784,116.5784,116.4314,116.4314,300.0
2023-05-31 10:10:00,126.95,126.95,126.7,126.72,700.0,116.6243,116.6243,116.3947,116.413,700.0
2023-05-31 10:20:00,126.88,126.94,126.81,126.86,700.0,116.56,116.6151,116.4957,116.5416,700.0
2023-05-31 10:30:00,126.9,127.35,126.9,127.35,800.0,116.5784,116.9918,116.5784,116.9918,800.0
2023-05-31 10:40:00,127.66,127.66,127.24,127.24,1000.0,117.2766,117.2766,116.8907,116.8907,1000.0
2023-05-31 10:50:00,126.95,126.95,126.89,126.89,300.0,116.6243,116.6243,116.5692,116.5692,300.0
2023-05-31 11:00:00,126.96,126.96,126.79,126.88,400.0,116.6335,116.6335,116.4773,116.56,400.0
2023-05-31 11:10:00,126.66,126.72,126.66,126.72,200.0,116.3579,116.413,116.3579,116.413,200.0
2023-05-31 11:20:00,126.84,126.84,126.33,126.33,800.0,116.5233,116.5233,116.0548,116.0548,800.0
2023-05-31 11:30:00,126.68,126.77,126.53,126.53,1000.0,116.3763,116.459,116.2385,116.2385,1000.0
2023-05-31 11:40:00,126.68,126.68,126.54,126.54,700.0,116.3763,116.3763,116.2477,116.2477,700.0
2023-05-31 11:50:00,126.49,126.76,126.44,126.76,800.0,116.2017,116.4498,116.1558,116.4498,800.0
2023-05-31 12:00:00,126.49,126.55,126.2,126.2,1200.0,116.2017,116.2569,115.9353,115.9353,1200.0
2023-05-31 12:10:00,126.33,126.88,126.33,126.88,600.0,116.0548,116.56,116.0548,116.56,600.0
2023-05-31 12:20:00,127.0,127.0,126.88,126.88,200.0,116.6703,116.6703,116.56,116.56,200.0
2023-05-31 12:30:00,126.88,126.88,126.88,126.88,0.0,116.56,116.56,116.56,116.56,0.0
2023-05-31 12:40:00,126.83,126.95,126.83,126.95,200.0,116.5141,116.6243,116.5141,116.6243,200.0
2023-05-31 12:50:00,126.56,126.56,126.56,126.56,100.0,116.266,116.266,116.266,116.266,100.0
2023-05-31 13:00:00,126.6,126.62,126.6,126.62,571.0,116.3028,116.3212,116.3028,116.3212,571.0
2023-05-31 13:10:00,126.68,126.68,126.61,126.61,400.0,116.3763,116.3763,116.312,116.312,400.0
2023-05-31 13:20:00,126.6,126.6,126.54,126.54,200.0,116.3028,116.3028,116.2477,116.2477,200.0
2023-05-31 13:30:00,126.77,126.77,126.71,126.71,213.0,116.459,116.459,116.4038,116.4038,213.0
2023-05-31 13:40:00,127.03,127.03,126.83,126.83,400.0,116.6978,116.6978,116.5141,116.5141,400.0
2023-05-31 13:50:00,126.89,126.98,126.89,126.98,511.0,116.5692,116.6519,116.5692,116.6519,511.0
2023-05-31 14:00:00,126.94,126.94,126.82,126.82,200.0,116.6151,116.6151,116.5049,116.5049,200.0
2023-05-31 14:10:00,126.65,126.65,126.43,126.49,500.0,116.3487,116.3487,116.1466,116.2017,500.0
2023-05-31 14:20:00,126.51,126.53,126.51,126.53,200.0,116.2201,116.2385,116.2201,116.2385,200.0
2023-05-31 14:30:00,126.65,126.81,126.62,126.74,600.0,116.3487,116.4957,116.3212,116.4314,600.0
2023-05-31 14:40:00,126.69,126.69,126.41,126.41,400.0,116.3855,116.3855,116.1282,116.1282,400.0
2023-05-31 14:50:00,126.31,126.31,126.09,126.09,1071.0,116.0364,116.0364,115.8343,115.8343,1071.0
2023-05-31 15:00:00,126.41,126.55,126.41,126.53,500.0,116.1282,116.2569,116.1282,116.2385,500.0
2023-05-31 15:10:00,126.55,126.63,126.55,126.61,700.0,116.2569,116.3304,116.2569,116.312,700.0
2023-05-31 15:20:00,126.75,126.77,126.67,126.69,400.0,116.4406,116.459,116.3671,116.3855,400.0
2023-05-31 15:30:00,126.69,127.17,126.69,127.11,800.0,116.3855,116.8264,116.3855,116.7713,800.0
2023-05-31 15:40:00,127.1,127.41,127.1,127.29,2000.0,116.7621,117.0469,116.7621,116.9367,2000.0
2023-05-31 15:50:00,127.27,127.29,126.94,127.16,4553.0,116.9183,116.9367,116.6151,116.8172,4553.0
2023-06-01 09:30:00,127.51,127.61,126.81,127.25,2202.0,117.1388,117.2306,116.4957,116.8999,2202.0
2023-06-01 09:40:00,127.23,127.23,126.56,126.59,600.0,116.8815,116.8815,116.266,116.2936,600.0
2023-06-01 09:50:00,126.63,126.63,126.43,126.43,400.0,116.3304,116.3304,116.1466,116.1466,400.0
2023-06-01 10:00:00,126.58,127.15,126.58,126.83,3900.0,116.2844,116.8081,116.2844,116.5141,3900.0
2023-06-01 10:10:00,127.0,127.25,127.0,127.16,706.0,116.6703,116.8999,116.6703,116.8172,706.0
2023-06-01 10:20:00,127.46,127.46,127.18,127.22,700.0,117.0928,117.0928,116.8356,116.8724,700.0
2023-06-01 10:30:00,127.04,127.85,127.04,127.85,200.0,116.707,117.4511,116.707,117.4511,200.0
2023-06-01 10:40:00,127.85,127.85,127.85,127.85,0.0,117.4511,117.4511,117.4511,117.4511,0.0
2023-06-01 10:50:00,128.39,128.39,128.39,128.39,200.0,117.9472,117.9472,117.9472,117.9472,200.0
2023-06-01 11:00:00,128.21,128.21,128.14,128.15,475.0,117.7818,117.7818,117.7175,117.7267,475.0
2023-06-01 11:10:00,128.07,128.35,128.07,128.29,800.0,117.6532,117.9105,117.6532,117.8553,800.0
2023-06-01 11:20:00,128.29,128.29,128.29,128.29,0.0,117.8553,117.8553,117.8553,117.8553,0.0
2023-06-01 11:30:00,129.01,129.01,129.01,129.01,100.0,118.5168,118.5168,118.5168,118.5168,100.0
2023-06-01 11:40:00,128.88,128.88,128.88,128.88,200.0,118.3973,118.3973,118.3973,118.3973,200.0
2023-06-01 11:50:00,129.2,129.2,129.2,129.2,500.0,118.6913,118.6913,118.6913,118.6913,500.0
2023-06-01 12:00:00,129.24,129.24,129.24,129.24,100.0,118.7281,118.7281,118.7281,118.7281,100.0
2023-06-01 12:10:00,129.52,129.69,129.52,129.69,900.0,118.9853,119.1415,118.9853,119.1415,900.0
2023-06-01 12:20:00,129.93,130.18,129.93,130.18,899.0,119.3619,119.5916,119.3619,119.5916,899.0
2023-06-01 12:30:00,130.19,130.19,130.17,130.17,400.0,119.6008,119.6008,119.5824,119.5824,400.0
2023-06-01 12:40:00,129.93,130.04,129.86,130.04,400.0,119.3619,119.463,119.2976,119.463,400.0
2023-06-01 12:50:00,130.04,130.04,129.86,129.86,800.0,119.463,119.463,119.2976,119.2976,800.0
2023-06-01 13:00:00,129.84,129.84,129.84,129.84,100.0,119.2793,119.2793,119.2793,119.2793,100.0
2023-06-01 13:10:00,129.87,129.96,129.74,129.74,300.0,119.3068,119.3895,119.1874,119.1874,300.0
2023-06-01 13:20:00,129.76,129.84,129.75,129.84,400.0,119.2058,119.2793,119.1966,119.2793,400.0
2023-06-01 13:30:00,130.0,130.0,129.93,130.0,303.0,119.4262,119.4262,119.3619,119.4262,303.0
2023-06-01 13:40:00,130.36,130.39,130.36,130.39,200.0,119.757,119.7845,119.757,119.7845,200.0
2023-06-01 13:50:00,130.13,130.13,130.13,130.13,100.0,119.5457,119.5457,119.5457,119.5457,100.0
2023-06-01 14:00:00,130.2,130.25,130.08,130.08,2500.0,119.61,119.6559,119.4997,119.4997,2500.0
2023-06-01 14:10:00,130.21,130.21,130.13,130.13,400.0,119.6192,119.6192,119.5457,119.5457,400.0
2023-06-01 14:20:00,129.88,129.88,129.88,129.88,100.0,119.316,119.316,119.316,119.316,100.0
2023-06-01 14:30:00,129.67,129.69,129.65,129.65,997.0,119.1231,119.1415,119.1047,119.1047,997.0
2023-06-01 14:40:00,129.57,129.57,129.57,129.57,100.0,119.0312,119.0312,119.0312,119.0312,100.0
2023-06-01 14:50:00,129.48,129.69,129.45,129.69,3750.0,118.9485,119.1415,118.921,119.1415,3750.0
2023-06-01 15:00:00,129.46,129.5,129.4,129.5,700.0,118.9302,118.9669,118.875,118.9669,700.0
2023-06-01 15:10:00,129.15,129.15,129.15,129.15,542.0,118.6454,118.6454,118.6454,118.6454,542.0
2023-06-01 15:20:00,129.13,129.15,128.93,128.99,800.0,118.627,118.6454,118.4433,118.4984,800.0
2023-06-01 15:30:00,128.89,128.89,128.36,128.42,3600.0,118.4065,118.4065,117.9196,117.9748,3600.0
2023-06-01 15:40:00,128.37,128.48,128.27,128.45,6001.0,117.9288,118.0299,117.837,118.0023,6001.0
2023-06-01 15:50:00,128.34,128.34,127.79,127.94,3400.0,117.9013,117.9013,117.396,117.5338,3400.0
2023-06-02 09:30:00,130.51,130.51,129.58,129.66,3700.0,119.8948,119.8948,119.0404,119.1139,3700.0
2023-06-02 09:40:00,129.26,130.04,129.26,130.04,662.0,118.7464,119.463,118.7464,119.463,662.0
2023-06-02 09:50:00,130.17,130.17,129.51,129.51,1300.0,119.5824,119.5824,118.9761,118.9761,1300.0
2023-06-02 10:00:00,129.65,129.9,129.53,129.74,1829.0,119.1047,119.3344,118.9945,119.1874,1829.0
2023-06-02 10:10:00,129.77,130.12,129.72,129.72,3592.0,119.215,119.5365,119.169,119.169,3592.0
2023-06-02 10:20:00,129.99,130.16,129.74,130.02,5833.0,119.4171,119.5732,119.1874,119.4446,5833.0
2023-06-02 10:30:00,130.16,130.16,129.95,130.07,900.0,119.5732,119.5732,119.3803,119.4906,900.0
2023-06-02 10:40:00,130.44,130.5,130.18,130.18,6413.0,119.8305,119.8856,119.5916,119.5916,6413.0
2023-06-02 10:50:00,130.15,130.18,130.0,130.01,1500.0,119.564,119.5916,119.4262,119.4354,1500.0
2023-06-02 11:00:00,130.25,130.53,130.22,130.31,1200.0,119.6559,119.9131,119.6284,119.711,1200.0
2023-06-02 11:10:00,130.41,130.91,130.33,130.91,2000.0,119.8029,120.2622,119.7294,120.2622,2000.0
2023-06-02 11:20:00,130.98,130.98,130.65,130.78,700.0,120.3265,120.3265,120.0234,120.1428,700.0
2023-06-02 11:30:00,130.73,130.73,130.42,130.55,1015.0,120.0969,120.0969,119.8121,119.9315,1015.0
2023-06-02 11:40:00,130.57,130.68,130.48,130.48,800.0,119.9499,120.0509,119.8672,119.8672,800.0
2023-06-02 11:50:00,130.53,130.78,130.53,130.78,1252.0,119.9131,120.1428,119.9131,120.1428,1252.0
2023-06-02 12:00:00,130.87,131.1,130.79,131.02,1800.0,120.2255,120.4368,120.152,120.3633,1800.0
2023-06-02 12:10:00,130.85,130.86,130.6,130.8,600.0,120.2071,120.2163,119.9774,120.1612,600.0
2023-06-02 12:20:00,130.79,130.98,130.79,130.97,1200.0,120.152,120.3265,120.152,120.3173,1200.0
2023-06-02 12:30:00,131.08,131.11,130.88,130.91,700.0,120.4184,120.446,120.2347,120.2622,700.0
2023-06-02 12:40:00,131.07,131.3,131.01,131.3,900.0,120.4092,120.6205,120.3541,120.6205,900.0
2023-06-02 12:50:00,131.41,131.67,131.41,131.56,1299.0,120.7216,120.9604,120.7216,120.8594,1299.0
2023-06-02 13:00:00,131.47,131.47,131.3,131.37,1735.0,120.7767,120.7767,120.6205,120.6848,1735.0
2023-06-02 13:10:00,131.29,131.73,131.29,131.73,956.0,120.6113,121.0155,120.6113,121.0155,956.0
2023-06-02 13:20:00,131.82,131.82,131.56,131.6,700.0,121.0982,121.0982,120.8594,120.8961,700.0
2023-06-02 13:30:00,131.71,131.73,131.6,131.69,850.0,120.9972,121.0155,120.8961,120.9788,850.0
2023-06-02 13:40:00,131.66,131.77,131.58,131.77,1176.0,120.9512,121.0523,120.8777,121.0523,1176.0
2023-06-02 13:50:00,131.8,131.93,131.79,131.79,700.0,121.0798,121.1993,121.0707,121.0707,700.0
2023-06-02 14:00:00,131.73,132.0,131.73,131.85,1201.0,121.0155,121.2636,121.0155,121.1258,1201.0
2023-06-02 14:10:00,131.85,131.85,131.37,131.37,1200.0,121.1258,121.1258,120.6848,120.6848,1200.0
2023-06-02 14:20:00,131.29,131.68,131.25,131.65,2797.0,120.6113,120.9696,120.5746,120.942,2797.0
2023-06-02 14:30:00,131.69,131.76,131.5,131.76,1022.0,120.9788,121.0431,120.8042,121.0431,1022.0
2023-06-02 14:40:00,131.72,131.84,131.72,131.78,800.0,121.0063,121.1166,121.0063,121.0615,800.0
2023-06-02 14:50:00,131.72,131.85,131.65,131.85,1000.0,121.0063,121.1258,120.942,121.1258,1000.0
2023-06-02 15:00:00,131.87,132.02,131.85,131.92,1200.0,121.1441,121.2819,121.1258,121.1901,1200.0
2023-06-02 15:10:00,131.91,132.13,131.87,132.13,1505.0,121.1809,121.383,121.1441,121.383,1505.0
2023-06-02 15:20:00,132.05,132.08,131.88,131.88,1161.0,121.3095,121.3371,121.1533,121.1533,1161.0
2023-06-02 15:30:00,132.06,132.06,131.88,131.91,3061.0,121.3187,121.3187,121.1533,121.1809,3061.0
2023-06-02 15:40:00,131.93,131.97,131.37,131.49,6745.0,121.1993,121.236,120.6848,120.7951,6745.0
2023-06-02 15:50:00,131.46,131.56,131.27,131.27,11963.0,120.7675,120.8594,120.5929,120.5929,11963.0
2023-06-05 09:30:00,134.49,134.7,134.0,134.13,13567.0,123.551,123.744,123.1009,123.2203,13567.0
2023-06-05 09:40:00,133.57,133.65,133.22,133.25,1800.0,122.7059,122.7794,122.3843,122.4119,1800.0
2023-06-05 09:50:00,133.15,133.4,132.43,132.43,5047.0,122.32,122.5497,121.6586,121.6586,5047.0
2023-06-05 10:00:00,132.83,132.83,131.84,131.94,1190.0,122.0261,122.0261,121.1166,121.2085,1190.0
2023-06-05 10:10:00,131.54,131.54,131.23,131.32,714.0,120.841,120.841,120.5562,120.6389,714.0
2023-06-05 10:20:00,131.17,131.17,130.75,131.13,852.0,120.5011,120.5011,120.1152,120.4643,852.0
2023-06-05 10:30:00,131.14,131.49,130.87,131.49,2022.0,120.4735,120.7951,120.2255,120.7951,2022.0
2023-06-05 10:40:00,131.41,131.41,130.91,130.91,400.0,120.7216,120.7216,120.2622,120.2622,400.0
2023-06-05 10:50:00,131.19,131.19,130.99,131.05,456.0,120.5195,120.5195,120.3357,120.3908,456.0
2023-06-05 11:00:00,131.1,131.29,130.97,131.13,800.0,120.4368,120.6113,120.3173,120.4643,800.0
2023-06-05 11:10:00,131.09,131.09,130.86,130.86,700.0,120.4276,120.4276,120.2163,120.2163,700.0
2023-06-05 11:20:00,131.01,131.15,130.77,131.15,995.0,120.3541,120.4827,120.1336,120.4827,995.0
2023-06-05 11:30:00,131.24,131.24,130.85,130.85,358.0,120.5654,120.5654,120.2071,120.2071,358.0
2023-06-05 11:40:00,131.05,131.11,131.04,131.05,2000.0,120.3908,120.446,120.3817,120.3908,2000.0
2023-06-05 11:50:00,131.2,131.24,131.02,131.03,1000.0,120.5286,120.5654,120.3633,120.3725,1000.0
2023-06-05 12:00:00,130.78,131.1,130.75,131.09,3064.0,120.1428,120.4368,120.1152,120.4276,3064.0
2023-06-05 12:10:00,130.99,131.16,130.99,131.16,2200.0,120.3357,120.4919,120.3357,120.4919,2200.0
2023-06-05 12:20:00,130.99,131.05,130.99,131.0,1600.0,120.3357,120.3908,120.3357,120.3449,1600.0
2023-06-05 12:30:00,131.11,131.11,131.05,131.05,300.0,120.446,120.446,120.3908,120.3908,300.0
2023-06-05 12:40:00,130.97,131.2,130.97,131.2,709.0,120.3173,120.5286,120.3173,120.5286,709.0
2023-06-05 12:50:00,131.12,131.12,131.03,131.03,200.0,120.4551,120.4551,120.3725,120.3725,200.0
2023-06-05 13:00:00,131.14,131.14,131.05,131.1,641.0,120.4735,120.4735,120.3908,120.4368,641.0
2023-06-05 13:10:00,131.29,131.29,131.07,131.16,647.0,120.6113,120.6113,120.4092,120.4919,647.0
2023-06-05 13:20:00,131.19,131.19,130.9,130.9,1400.0,120.5195,120.5195,120.253,120.253,1400.0
2023-06-05 13:30:00,130.84,130.84,130.66,130.81,500.0,120.1979,120.1979,120.0326,120.1704,500.0
2023-06-05 13:40:00,130.7,130.7,130.7,130.7,343.0,120.0693,120.0693,120.0693,120.0693,343.0
2023-06-05 13:50:00,130.78,130.85,130.78,130.85,200.0,120.1428,120.2071,120.1428,120.2071,200.0
2023-06-05 14:00:00,130.81,130.82,130.35,130.35,2200.0,120.1704,120.1796,119.7478,119.7478,2200.0
2023-06-05 14:10:00,130.35,130.5,130.35,130.5,1700.0,119.7478,119.8856,119.7478,119.8856,1700.0
2023-06-05 14:20:00,130.69,130.69,130.41,130.41,1900.0,120.0601,120.0601,119.8029,119.8029,1900.0
2023-06-05 14:30:00,130.59,130.7,130.5,130.64,2100.0,119.9683,120.0693,119.8856,120.0142,2100.0
2023-06-05 14:40:00,130.58,130.78,130.58,130.72,1600.0,119.9591,120.1428,119.9591,120.0877,1600.0
2023-06-05 14:50:00,130.62,130.94,130.62,130.94,1400.0,119.9958,120.2898,119.9958,120.2898,1400.0
2023-06-05 15:00:00,131.0,131.0,130.57,130.57,1100.0,120.3449,120.3449,119.9499,119.9499,1100.0
2023-06-05 15:10:00,130.51,130.78,130.47,130.78,1400.0,119.8948,120.1428,119.858,120.1428,1400.0
2023-06-05 15:20:00,130.78,130.88,130.61,130.64,1700.0,120.1428,120.2347,119.9866,120.0142,1700.0
2023-06-05 15:30:00,130.55,130.64,130.49,130.63,1912.0,119.9315,120.0142,119.8764,120.005,1912.0
2023-06-05 15:40:00,130.68,130.7,130.38,130.51,3160.0,120.0509,120.0693,119.7753,119.8948,3160.0
2023-06-05 15:50:00,130.51,130.56,130.37,130.37,5328.0,119.8948,119.9407,119.7662,119.7662,5328.0
2023-06-06 09:30:00,128.37,128.43,128.37,128.43,200.0,117.9288,117.9839,117.9288,117.9839,200.0
2023-06-06 09:40:00,129.43,129.84,129.43,129.84,320.0,118.9026,119.2793,118.9026,119.2793,320.0
2023-06-06 09:50:00,129.62,129.8,129.35,129.35,5380.0,119.0772,119.2425,118.8291,118.8291,5380.0
2023-06-06 10:00:00,130.15,130.16,130.15,130.16,200.0,119.564,119.5732,119.564,119.5732,200.0
2023-06-06 10:10:00,130.16,130.39,130.16,130.39,1504.0,119.5732,119.7845,119.5732,119.7845,1504.0
2023-06-06 10:20:00,130.39,130.4,130.39,130.4,2762.0,119.7845,119.7937,119.7845,119.7937,2762.0
2023-06-06 10:30:00,130.33,130.33,130.23,130.23,200.0,119.7294,119.7294,119.6375,119.6375,200.0
2023-06-06 10:40:00,130.23,130.23,130.23,130.23,0.0,119.6375,119.6375,119.6375,119.6375,0.0
2023-06-06 10:50:00,130.8,130.8,130.8,130.8,450.0,120.1612,120.1612,120.1612,120.1612,450.0
2023-06-06 11:00:00,131.15,131.34,131.09,131.34,900.0,120.4827,120.6573,120.4276,120.6573,900.0
2023-06-06 11:10:00,131.2,131.2,131.2,131.2,2000.0,120.5286,120.5286,120.5286,120.5286,2000.0
2023-06-06 11:20:00,131.2,131.2,131.2,131.2,0.0,120.5286,120.5286,120.5286,120.5286,0.0
2023-06-06 11:30:00,130.82,130.82,130.82,130.82,100.0,120.1796,120.1796,120.1796,120.1796,100.0
2023-06-06 11:40:00,130.89,130.89,130.73,130.73,396.0,120.2439,120.2439,120.0969,120.0969,396.0
2023-06-06 11:50:00,130.75,130.75,130.5,130.5,494.0,120.1152,120.1152,119.8856,119.8856,494.0
2023-06-06 12:00:00,130.21,130.23,130.21,130.23,400.0,119.6192,119.6375,119.6192,119.6375,400.0
2023-06-06 12:10:00,130.29,130.29,130.0,130.0,902.0,119.6927,119.6927,119.4262,119.4262,902.0
2023-06-06 12:20:00,129.99,130.32,129.99,130.08,505.0,119.4171,119.7202,119.4171,119.4997,505.0
2023-06-06 12:30:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-06 12:40:00,130.08,130.08,130.08,130.08,0.0,119.4997,119.4997,119.4997,119.4997,0.0
2023-06-06 12:50:00,130.27,130.33,130.27,130.33,300.0,119.6743,119.7294,119.6743,119.7294,300.0
2023-06-06 13:00:00,130.14,130.14,130.03,130.03,200.0,119.5549,119.5549,119.4538,119.4538,200.0
2023-06-06 13:10:00,130.29,130.29,130.29,130.29,100.0,119.6927,119.6927,119.6927,119.6927,100.0
2023-06-06 13:20:00,130.22,130.22,130.22,130.22,100.0,119.6284,119.6284,119.6284,119.6284,100.0
2023-06-06 13:30:00,130.19,130.37,130.19,130.37,300.0,119.6008,119.7662,119.6008,119.7662,300.0
2023-06-06 13:40:00,130.29,130.29,130.21,130.29,400.0,119.6927,119.6927,119.6192,119.6927,400.0
2023-06-06 13:50:00,130.29,130.29,130.29,130.29,0.0,119.6927,119.6927,119.6927,119.6927,0.0
2023-06-06 14:00:00,130.18,130.27,130.18,130.21,667.0,119.5916,119.6743,119.5916,119.6192,667.0
2023-06-06 14:10:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-06 14:20:00,130.31,130.33,130.31,130.33,212.0,119.711,119.7294,119.711,119.7294,212.0
2023-06-06 14:30:00,130.42,130.5,130.42,130.5,588.0,119.8121,119.8856,119.8121,119.8856,588.0
2023-06-06 14:40:00,130.47,130.47,130.47,130.47,200.0,119.858,119.858,119.858,119.858,200.0
2023-06-06 14:50:00,130.47,130.47,130.47,130.47,0.0,119.858,119.858,119.858,119.858,0.0
2023-06-06 15:00:00,130.42,130.52,130.42,130.52,200.0,119.8121,119.904,119.8121,119.904,200.0
2023-06-06 15:10:00,130.37,130.37,130.19,130.31,305.0,119.7662,119.7662,119.6008,119.711,305.0
2023-06-06 15:20:00,130.48,130.71,130.48,130.71,2302.0,119.8672,120.0785,119.8672,120.0785,2302.0
2023-06-06 15:30:00,130.79,130.91,130.79,130.85,500.0,120.152,120.2622,120.152,120.2071,500.0
2023-06-06 15:40:00,130.69,130.85,130.69,130.85,3200.0,120.0601,120.2071,120.0601,120.2071,3200.0
2023-06-06 15:50:00,130.91,131.0,130.73,131.0,2400.0,120.2622,120.3449,120.0969,120.3449,2400.0
2023-06-07 09:30:00,132.07,132.4,132.07,132.4,2780.0,121.3279,121.631,121.3279,121.631,2780.0
2023-06-07 09:40:00,133.05,134.28,133.05,134.21,6526.0,122.2282,123.3581,122.2282,123.2938,6526.0
2023-06-07 09:50:00,134.2,135.31,134.2,135.1,2173.0,123.2846,124.3043,123.2846,124.1114,2173.0
2023-06-07 10:00:00,135.03,135.03,134.55,134.55,700.0,124.0471,124.0471,123.6062,123.6062,700.0
2023-06-07 10:10:00,134.72,135.17,134.63,135.08,1600.0,123.7623,124.1757,123.6797,124.0931,1600.0
2023-06-07 10:20:00,135.07,135.15,135.04,135.15,400.0,124.0839,124.1574,124.0563,124.1574,400.0
2023-06-07 10:30:00,134.97,134.97,134.51,134.7,1200.0,123.992,123.992,123.5694,123.744,1200.0
2023-06-07 10:40:00,134.69,135.0,134.69,135.0,500.0,123.7348,124.0196,123.7348,124.0196,500.0
2023-06-07 10:50:00,134.96,135.02,134.96,135.02,300.0,123.9828,124.0379,123.9828,124.0379,300.0
2023-06-07 11:00:00,134.49,134.49,134.49,134.49,100.0,123.551,123.551,123.551,123.551,100.0
2023-06-07 11:10:00,134.62,134.62,134.62,134.62,490.0,123.6705,123.6705,123.6705,123.6705,490.0
2023-06-07 11:20:00,134.82,135.04,134.82,135.01,300.0,123.8542,124.0563,123.8542,124.0288,300.0
2023-06-07 11:30:00,135.01,135.06,134.92,135.06,400.0,124.0288,124.0747,123.9461,124.0747,400.0
2023-06-07 11:40:00,135.07,135.07,134.93,134.93,500.0,124.0839,124.0839,123.9553,123.9553,500.0
2023-06-07 11:50:00,134.92,135.03,134.88,134.88,500.0,123.9461,124.0471,123.9093,123.9093,500.0
2023-06-07 12:00:00,134.94,134.94,134.79,134.79,390.0,123.9644,123.9644,123.8266,123.8266,390.0
2023-06-07 12:10:00,134.8,134.8,134.8,134.8,100.0,123.8358,123.8358,123.8358,123.8358,100.0
2023-06-07 12:20:00,134.81,134.92,134.75,134.92,306.0,123.845,123.9461,123.7899,123.9461,306.0
2023-06-07 12:30:00,134.71,134.71,134.64,134.64,600.0,123.7532,123.7532,123.6888,123.6888,600.0
2023-06-07 12:40:00,134.73,134.73,134.7,134.7,300.0,123.7715,123.7715,123.744,123.744,300.0
2023-06-07 12:50:00,134.6,134.6,134.6,134.6,100.0,123.6521,123.6521,123.6521,123.6521,100.0
2023-06-07 13:00:00,134.69,134.69,134.69,134.69,100.0,123.7348,123.7348,123.7348,123.7348,100.0
2023-06-07 13:10:00,134.83,134.91,134.82,134.91,600.0,123.8634,123.9369,123.8542,123.9369,600.0
2023-06-07 13:20:00,134.55,134.74,134.55,134.72,500.0,123.6062,123.7807,123.6062,123.7623,500.0
2023-06-07 13:30:00,134.64,134.64,134.11,134.17,407.0,123.6888,123.6888,123.202,123.2571,407.0
2023-06-07 13:40:00,134.24,134.37,134.13,134.13,400.0,123.3214,123.4408,123.2203,123.2203,400.0
2023-06-07 13:50:00,134.07,134.1,134.01,134.1,612.0,123.1652,123.1928,123.1101,123.1928,612.0
2023-06-07 14:00:00,134.19,134.27,134.19,134.2,700.0,123.2754,123.3489,123.2754,123.2846,700.0
2023-06-07 14:10:00,134.1,134.2,134.01,134.2,1627.0,123.1928,123.2846,123.1101,123.2846,1627.0
2023-06-07 14:20:00,134.21,134.24,133.89,134.15,3896.0,123.2938,123.3214,122.9998,123.2387,3896.0
2023-06-07 14:30:00,133.89,134.07,133.89,134.03,1580.0,122.9998,123.1652,122.9998,123.1285,1580.0
2023-06-07 14:40:00,134.01,134.05,133.95,133.99,1058.0,123.1101,123.1468,123.055,123.0917,1058.0
2023-06-07 14:50:00,134.02,134.07,134.02,134.07,400.0,123.1193,123.1652,123.1193,123.1652,400.0
2023-06-07 15:00:00,133.98,133.98,133.89,133.98,600.0,123.0825,123.0825,122.9998,123.0825,600.0
2023-06-07 15:10:00,133.82,133.92,133.82,133.86,700.0,122.9355,123.0274,122.9355,122.9723,700.0
2023-06-07 15:20:00,133.94,133.97,133.83,133.84,929.0,123.0458,123.0733,122.9447,122.9539,929.0
2023-06-07 15:30:00,133.93,134.02,133.83,133.83,1629.0,123.0366,123.1193,122.9447,122.9447,1629.0
2023-06-07 15:40:00,134.02,134.02,133.93,133.93,818.0,123.1193,123.1193,123.0366,123.0366,818.0
2023-06-07 15:50:00,134.0,134.23,133.95,134.19,4850.0,123.1009,123.3122,123.055,123.2754,4850.0
2023-06-08 09:30:00,134.4,134.4,133.5,133.5,850.0,123.4684,123.4684,122.6416,122.6416,850.0
2023-06-08 09:40:00,133.44,133.63,133.44,133.61,1100.0,122.5864,122.761,122.5864,122.7426,1100.0
2023-06-08 09:50:00,133.64,133.78,133.64,133.68,500.0,122.7702,122.8988,122.7702,122.8069,500.0
2023-06-08 10:00:00,133.88,133.88,133.88,133.88,100.0,122.9907,122.9907,122.9907,122.9907,100.0
2023-06-08 10:10:00,133.87,134.19,133.87,134.17,1012.0,122.9815,123.2754,122.9815,123.2571,1012.0
2023-06-08 10:20:00,134.22,134.23,134.2,134.2,400.0,123.303,123.3122,123.2846,123.2846,400.0
2023-06-08 10:30:00,134.0,134.0,133.98,133.98,866.0,123.1009,123.1009,123.0825,123.0825,866.0
2023-06-08 10:40:00,134.23,134.23,134.23,134.23,100.0,123.3122,123.3122,123.3122,123.3122,100.0
2023-06-08 10:50:00,134.41,134.41,134.13,134.13,600.0,123.4776,123.4776,123.2203,123.2203,600.0
2023-06-08 11:00:00,134.18,134.18,133.87,133.92,1600.0,123.2663,123.2663,122.9815,123.0274,1600.0
2023-06-08 11:10:00,133.84,133.91,133.8,133.8,1700.0,122.9539,123.0182,122.9172,122.9172,1700.0
2023-06-08 11:20:00,134.01,134.03,133.98,133.98,300.0,123.1101,123.1285,123.0825,123.0825,300.0
2023-06-08 11:30:00,134.05,134.05,133.67,133.67,1000.0,123.1468,123.1468,122.7977,122.7977,1000.0
2023-06-08 11:40:00,133.53,133.53,132.8,132.8,1928.0,122.6691,122.6691,121.9985,121.9985,1928.0
2023-06-08 11:50:00,132.0,132.24,131.83,131.85,500.0,121.2636,121.4841,121.1074,121.1258,500.0
2023-06-08 12:00:00,131.4,132.11,131.4,132.02,2033.0,120.7124,121.3646,120.7124,121.2819,2033.0
2023-06-08 12:10:00,132.54,132.54,132.53,132.53,200.0,121.7597,121.7597,121.7505,121.7505,200.0
2023-06-08 12:20:00,132.96,133.46,132.96,133.46,511.0,122.1455,122.6048,122.1455,122.6048,511.0
2023-06-08 12:30:00,133.5,133.5,133.24,133.24,200.0,122.6416,122.6416,122.4027,122.4027,200.0
2023-06-08 12:40:00,133.32,133.38,133.22,133.22,300.0,122.4762,122.5313,122.3843,122.3843,300.0
2023-06-08 12:50:00,133.63,133.63,133.47,133.47,1268.0,122.761,122.761,122.614,122.614,1268.0
2023-06-08 13:00:00,133.58,133.58,133.51,133.51,200.0,122.7151,122.7151,122.6508,122.6508,200.0
2023-06-08 13:10:00,133.66,133.66,133.66,133.66,100.0,122.7886,122.7886,122.7886,122.7886,100.0
2023-06-08 13:20:00,133.7,133.71,133.66,133.66,400.0,122.8253,122.8345,122.7886,122.7886,400.0
2023-06-08 13:30:00,133.57,133.7,133.57,133.7,900.0,122.7059,122.8253,122.7059,122.8253,900.0
2023-06-08 13:40:00,133.7,133.74,133.65,133.65,573.0,122.8253,122.862,122.7794,122.7794,573.0
2023-06-08 13:50:00,133.65,133.65,133.65,133.65,0.0,122.7794,122.7794,122.7794,122.7794,0.0
2023-06-08 14:00:00,134.0,134.0,134.0,134.0,100.0,123.1009,123.1009,123.1009,123.1009,100.0
2023-06-08 14:10:00,133.95,133.95,133.95,133.95,200.0,123.055,123.055,123.055,123.055,200.0
2023-06-08 14:20:00,134.15,134.15,134.15,134.15,100.0,123.2387,123.2387,123.2387,123.2387,100.0
2023-06-08 14:30:00,134.15,134.15,134.15,134.15,0.0,123.2387,123.2387,123.2387,123.2387,0.0
2023-06-08 14:40:00,134.25,134.25,134.25,134.25,1147.0,123.3306,123.3306,123.3306,123.3306,1147.0
2023-06-08 14:50:00,134.25,134.25,134.25,134.25,0.0,123.3306,123.3306,123.3306,123.3306,0.0
2023-06-08 15:00:00,134.25,134.25,134.25,134.25,0.0,123.3306,123.3306,123.3306,123.3306,0.0
2023-06-08 15:10:00,134.0,134.02,134.0,134.02,300.0,123.1009,123.1193,123.1009,123.1193,300.0
2023-06-08 15:20:00,133.98,133.98,133.98,133.98,183.0,123.0825,123.0825,123.0825,123.0825,183.0
2023-06-08 15:30:00,133.8,133.85,133.69,133.74,1071.0,122.9172,122.9631,122.8161,122.862,1071.0
2023-06-08 15:40:00,133.82,133.93,133.79,133.85,1700.0,122.9355,123.0366,122.908,122.9631,1700.0
2023-06-08 15:50:00,133.69,133.69,133.26,133.29,2854.0,122.8161,122.8161,122.4211,122.4486,2854.0
2023-06-09 09:30:00,132.85,132.96,132.43,132.43,917.0,122.0444,122.1455,121.6586,121.6586,917.0
2023-06-09 09:40:00,132.76,132.9,132.52,132.72,500.0,121.9618,122.0904,121.7413,121.925,500.0
2023-06-09 09:50:00,132.86,132.96,132.86,132.94,1300.0,122.0536,122.1455,122.0536,122.1271,1300.0
2023-06-09 10:00:00,132.53,133.19,132.53,133.19,304.0,121.7505,122.3568,121.7505,122.3568,304.0
2023-06-09 10:10:00,133.2,133.35,132.89,132.93,800.0,122.366,122.5038,122.0812,122.1179,800.0
2023-06-09 10:20:00,132.76,132.93,132.76,132.93,200.0,121.9618,122.1179,121.9618,122.1179,200.0
2023-06-09 10:30:00,133.62,133.62,133.54,133.54,501.0,122.7518,122.7518,122.6783,122.6783,501.0
2023-06-09 10:40:00,133.79,134.0,133.79,134.0,200.0,122.908,123.1009,122.908,123.1009,200.0
2023-06-09 10:50:00,133.85,133.85,133.54,133.54,600.0,122.9631,122.9631,122.6783,122.6783,600.0
2023-06-09 11:00:00,133.35,133.41,133.35,133.41,300.0,122.5038,122.5589,122.5038,122.5589,300.0
2023-06-09 11:10:00,133.23,133.38,133.23,133.36,620.0,122.3935,122.5313,122.3935,122.513,620.0
2023-06-09 11:20:00,133.34,133.34,132.91,132.91,1018.0,122.4946,122.4946,122.0996,122.0996,1018.0
2023-06-09 11:30:00,132.75,132.75,132.64,132.64,200.0,121.9526,121.9526,121.8515,121.8515,200.0
2023-06-09 11:40:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 11:50:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:00:00,132.67,132.67,132.52,132.52,200.0,121.8791,121.8791,121.7413,121.7413,200.0
2023-06-09 12:10:00,132.63,132.63,132.58,132.58,200.0,121.8423,121.8423,121.7964,121.7964,200.0
2023-06-09 12:20:00,132.57,132.64,132.57,132.64,200.0,121.7872,121.8515,121.7872,121.8515,200.0
2023-06-09 12:30:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:40:00,132.64,132.64,132.64,132.64,0.0,121.8515,121.8515,121.8515,121.8515,0.0
2023-06-09 12:50:00,132.43,132.48,132.43,132.48,300.0,121.6586,121.7045,121.6586,121.7045,300.0
2023-06-09 13:00:00,132.48,132.48,132.48,132.48,0.0,121.7045,121.7045,121.7045,121.7045,0.0
2023-06-09 13:10:00,132.42,132.42,132.35,132.35,506.0,121.6494,121.6494,121.5851,121.5851,506.0
2023-06-09 13:20:00,132.35,132.35,132.35,132.35,0.0,121.5851,121.5851,121.5851,121.5851,0.0
2023-06-09 13:30:00,132.13,132.13,132.11,132.11,200.0,121.383,121.383,121.3646,121.3646,200.0
2023-06-09 13:40:00,132.17,132.19,132.01,132.07,600.0,121.4197,121.4381,121.2728,121.3279,600.0
2023-06-09 13:50:00,131.72,131.72,131.72,131.72,200.0,121.0063,121.0063,121.0063,121.0063,200.0
2023-06-09 14:00:00,131.75,132.04,131.75,131.81,1024.0,121.0339,121.3003,121.0339,121.089,1024.0
2023-06-09 14:10:00,131.97,132.03,131.94,131.97,400.0,121.236,121.2911,121.2085,121.236,400.0
2023-06-09 14:20:00,132.01,132.16,132.01,132.14,401.0,121.2728,121.4106,121.2728,121.3922,401.0
2023-06-09 14:30:00,131.96,132.11,131.96,132.07,725.0,121.2268,121.3646,121.2268,121.3279,725.0
2023-06-09 14:40:00,132.1,132.1,132.1,132.1,100.0,121.3554,121.3554,121.3554,121.3554,100.0
2023-06-09 14:50:00,132.09,132.09,132.09,132.09,100.0,121.3463,121.3463,121.3463,121.3463,100.0
2023-06-09 15:00:00,132.19,132.19,131.94,131.94,300.0,121.4381,121.4381,121.2085,121.2085,300.0
2023-06-09 15:10:00,131.93,132.16,131.93,132.16,400.0,121.1993,121.4106,121.1993,121.4106,400.0
2023-06-09 15:20:00,132.1,132.21,132.07,132.21,500.0,121.3554,121.4565,121.3279,121.4565,500.0
2023-06-09 15:30:00,132.21,132.4,132.2,132.24,616.0,121.4565,121.631,121.4473,121.4841,616.0
2023-06-09 15:40:00,132.44,132.57,132.29,132.57,518.0,121.6678,121.7872,121.53,121.7872,518.0
2023-06-09 15:50:00,132.36,132.4,132.09,132.29,2889.0,121.5943,121.631,121.3463,121.53,2889.0
2023-06-12 09:30:00,129.26,130.35,129.26,130.23,1100.0,118.7464,119.7478,118.7464,119.6375,1100.0
2023-06-12 09:40:00,130.45,131.42,130.45,131.42,1000.0,119.8396,120.7307,119.8396,120.7307,1000.0
2023-06-12 09:50:00,131.5,131.95,131.5,131.62,989.0,120.8042,121.2176,120.8042,120.9145,989.0
2023-06-12 10:00:00,131.43,131.43,130.09,130.09,900.0,120.7399,120.7399,119.5089,119.5089,900.0
2023-06-12 10:10:00,130.25,130.63,130.25,130.63,1000.0,119.6559,120.005,119.6559,120.005,1000.0
2023-06-12 10:20:00,129.9,129.91,129.43,129.43,500.0,119.3344,119.3436,118.9026,118.9026,500.0
2023-06-12 10:30:00,129.18,129.19,128.55,128.92,1925.0,118.6729,118.6821,118.0942,118.4341,1925.0
2023-06-12 10:40:00,128.87,129.04,128.61,129.04,1000.0,118.3882,118.5443,118.1493,118.5443,1000.0
2023-06-12 10:50:00,129.07,129.1,128.94,128.94,600.0,118.5719,118.5994,118.4525,118.4525,600.0
2023-06-12 11:00:00,129.89,129.89,129.89,129.89,100.0,119.3252,119.3252,119.3252,119.3252,100.0
2023-06-12 11:10:00,130.25,130.25,130.0,130.07,600.0,119.6559,119.6559,119.4262,119.4906,600.0
2023-06-12 11:20:00,129.92,130.0,129.77,129.77,400.0,119.3528,119.4262,119.215,119.215,400.0
2023-06-12 11:30:00,129.58,129.59,129.47,129.47,500.0,119.0404,119.0496,118.9394,118.9394,500.0
2023-06-12 11:40:00,129.4,129.52,129.4,129.5,900.0,118.875,118.9853,118.875,118.9669,900.0
2023-06-12 11:50:00,129.47,129.47,129.18,129.45,700.0,118.9394,118.9394,118.6729,118.921,700.0
2023-06-12 12:00:00,129.68,129.79,129.68,129.79,200.0,119.1323,119.2333,119.1323,119.2333,200.0
2023-06-12 12:10:00,129.58,129.61,129.51,129.61,700.0,119.0404,119.068,118.9761,119.068,700.0
2023-06-12 12:20:00,129.61,129.61,129.61,129.61,0.0,119.068,119.068,119.068,119.068,0.0
2023-06-12 12:30:00,129.76,129.8,129.75,129.8,300.0,119.2058,119.2425,119.1966,119.2425,300.0
2023-06-12 12:40:00,129.65,129.65,129.65,129.65,100.0,119.1047,119.1047,119.1047,119.1047,100.0
2023-06-12 12:50:00,129.55,129.65,129.41,129.65,300.0,119.0128,119.1047,118.8842,119.1047,300.0
2023-06-12 13:00:00,129.73,129.78,129.7,129.78,300.0,119.1782,119.2241,119.1506,119.2241,300.0
2023-06-12 13:10:00,129.83,129.84,129.75,129.84,400.0,119.2701,119.2793,119.1966,119.2793,400.0
2023-06-12 13:20:00,129.87,129.87,129.68,129.7,300.0,119.3068,119.3068,119.1323,119.1506,300.0
2023-06-12 13:30:00,129.5,129.51,129.49,129.49,300.0,118.9669,118.9761,118.9577,118.9577,300.0
2023-06-12 13:40:00,129.55,129.68,129.55,129.68,781.0,119.0128,119.1323,119.0128,119.1323,781.0
2023-06-12 13:50:00,129.57,129.57,129.5,129.51,854.0,119.0312,119.0312,118.9669,118.9761,854.0
2023-06-12 14:00:00,129.39,129.39,129.39,129.39,100.0,118.8659,118.8659,118.8659,118.8659,100.0
2023-06-12 14:10:00,129.22,129.24,129.0,129.04,1700.0,118.7097,118.7281,118.5076,118.5443,1700.0
2023-06-12 14:20:00,129.04,129.33,129.04,129.32,500.0,118.5443,118.8107,118.5443,118.8016,500.0
2023-06-12 14:30:00,129.32,129.32,129.32,129.32,0.0,118.8016,118.8016,118.8016,118.8016,0.0
2023-06-12 14:40:00,129.1,129.17,129.1,129.16,300.0,118.5994,118.6638,118.5994,118.6546,300.0
2023-06-12 14:50:00,129.17,129.17,129.02,129.04,627.0,118.6638,118.6638,118.526,118.5443,627.0
2023-06-12 15:00:00,129.18,129.18,129.07,129.07,300.0,118.6729,118.6729,118.5719,118.5719,300.0
2023-06-12 15:10:00,129.04,129.51,129.04,129.44,600.0,118.5443,118.9761,118.5443,118.9118,600.0
2023-06-12 15:20:00,129.36,129.56,129.36,129.51,1250.0,118.8383,119.022,118.8383,118.9761,1250.0
2023-06-12 15:30:00,129.44,129.61,129.36,129.55,10423.0,118.9118,119.068,118.8383,119.0128,10423.0
2023-06-12 15:40:00,129.7,129.96,129.7,129.73,2000.0,119.1506,119.3895,119.1506,119.1782,2000.0
2023-06-12 15:50:00,129.78,129.78,129.56,129.78,4670.0,119.2241,119.2241,119.022,119.2241,4670.0
2023-06-13 09:30:00,131.25,131.52,131.25,131.52,200.0,120.5746,120.8226,120.5746,120.8226,200.0
2023-06-13 09:40:00,131.85,132.31,131.85,132.24,700.0,121.1258,121.5484,121.1258,121.4841,700.0
2023-06-13 09:50:00,132.19,132.66,132.09,132.66,1006.0,121.4381,121.8699,121.3463,121.8699,1006.0
2023-06-13 10:00:00,132.55,133.32,132.33,133.32,2478.0,121.7688,122.4762,121.5667,122.4762,2478.0
2023-06-13 10:10:00,133.32,133.78,133.16,133.22,1429.0,122.4762,122.8988,122.3292,122.3843,1429.0
2023-06-13 10:20:00,133.03,133.35,133.03,133.35,1089.0,122.2098,122.5038,122.2098,122.5038,1089.0
2023-06-13 10:30:00,133.22,133.36,133.17,133.24,1296.0,122.3843,122.513,122.3384,122.4027,1296.0
2023-06-13 10:40:00,133.33,133.35,133.09,133.32,1471.0,122.4854,122.5038,122.2649,122.4762,1471.0
2023-06-13 10:50:00,133.17,133.17,132.52,132.52,1356.0,122.3384,122.3384,121.7413,121.7413,1356.0
2023-06-13 11:00:00,132.75,132.99,132.5,132.5,1200.0,121.9526,122.173,121.7229,121.7229,1200.0
2023-06-13 11:10:00,132.53,132.74,132.53,132.6,1527.0,121.7505,121.9434,121.7505,121.8148,1527.0
2023-06-13 11:20:00,132.72,133.03,132.72,133.01,1928.0,121.925,122.2098,121.925,122.1914,1928.0
2023-06-13 11:30:00,133.06,133.06,132.74,132.74,900.0,122.2374,122.2374,121.9434,121.9434,900.0
2023-06-13 11:40:00,132.83,132.95,132.39,132.39,1700.0,122.0261,122.1363,121.6219,121.6219,1700.0
2023-06-13 11:50:00,132.55,132.74,132.5,132.5,1266.0,121.7688,121.9434,121.7229,121.7229,1266.0
2023-06-13 12:00:00,132.43,132.43,132.3,132.3,1048.0,121.6586,121.6586,121.5392,121.5392,1048.0
2023-06-13 12:10:00,132.24,132.29,132.15,132.29,600.0,121.4841,121.53,121.4014,121.53,600.0
2023-06-13 12:20:00,132.41,132.5,132.21,132.21,900.0,121.6402,121.7229,121.4565,121.4565,900.0
2023-06-13 12:30:00,132.11,132.18,131.94,131.96,1707.0,121.3646,121.4289,121.2085,121.2268,1707.0
2023-06-13 12:40:00,132.03,132.27,132.01,132.27,4249.0,121.2911,121.5116,121.2728,121.5116,4249.0
2023-06-13 12:50:00,132.33,132.63,132.33,132.57,827.0,121.5667,121.8423,121.5667,121.7872,827.0
2023-06-13 13:00:00,132.46,132.46,132.31,132.31,208.0,121.6862,121.6862,121.5484,121.5484,208.0
2023-06-13 13:10:00,132.13,132.13,132.13,132.13,100.0,121.383,121.383,121.383,121.383,100.0
2023-06-13 13:20:00,132.31,132.31,132.31,132.31,100.0,121.5484,121.5484,121.5484,121.5484,100.0
2023-06-13 13:30:00,132.19,132.19,131.82,131.82,300.0,121.4381,121.4381,121.0982,121.0982,300.0
2023-06-13 13:40:00,131.93,132.08,131.93,132.0,600.0,121.1993,121.3371,121.1993,121.2636,600.0
2023-06-13 13:50:00,132.17,132.24,132.17,132.24,600.0,121.4197,121.4841,121.4197,121.4841,600.0
2023-06-13 14:00:00,132.11,132.11,131.98,131.98,374.0,121.3646,121.3646,121.2452,121.2452,374.0
2023-06-13 14:10:00,132.06,132.06,131.85,131.85,300.0,121.3187,121.3187,121.1258,121.1258,300.0
2023-06-13 14:20:00,131.6,131.6,131.43,131.43,710.0,120.8961,120.8961,120.7399,120.7399,710.0
2023-06-13 14:30:00,131.08,131.15,131.02,131.15,1900.0,120.4184,120.4827,120.3633,120.4827,1900.0
2023-06-13 14:40:00,131.1,131.1,131.03,131.07,626.0,120.4368,120.4368,120.3725,120.4092,626.0
2023-06-13 14:50:00,131.06,131.16,130.97,131.16,700.0,120.4,120.4919,120.3173,120.4919,700.0
2023-06-13 15:00:00,131.15,131.25,131.15,131.22,1000.0,120.4827,120.5746,120.4827,120.547,1000.0
2023-06-13 15:10:00,131.12,131.17,131.02,131.02,1294.0,120.4551,120.5011,120.3633,120.3633,1294.0
2023-06-13 15:20:00,131.04,131.07,130.88,130.92,1200.0,120.3817,120.4092,120.2347,120.2714,1200.0
2023-06-13 15:30:00,131.04,131.06,130.63,130.63,1807.0,120.3817,120.4,120.005,120.005,1807.0
2023-06-13 15:40:00,130.78,130.78,130.28,130.28,3200.0,120.1428,120.1428,119.6835,119.6835,3200.0
2023-06-13 15:50:00,130.27,130.27,129.83,129.97,5173.0,119.6743,119.6743,119.2701,119.3987,5173.0
2023-06-14 09:30:00,131.24,132.11,131.24,131.95,3043.0,120.5654,121.3646,120.5654,121.2176,3043.0
2023-06-14 09:40:00,131.8,131.8,131.45,131.6,480.0,121.0798,121.0798,120.7583,120.8961,480.0
2023-06-14 09:50:00,131.46,131.83,131.46,131.49,600.0,120.7675,121.1074,120.7675,120.7951,600.0
2023-06-14 10:00:00,131.3,131.33,131.07,131.07,600.0,120.6205,120.6481,120.4092,120.4092,600.0
2023-06-14 10:10:00,131.09,131.09,130.84,130.92,300.0,120.4276,120.4276,120.1979,120.2714,300.0
2023-06-14 10:20:00,130.38,130.48,130.15,130.2,3620.0,119.7753,119.8672,119.564,119.61,3620.0
2023-06-14 10:30:00,129.68,129.68,128.97,129.16,1164.0,119.1323,119.1323,118.48,118.6546,1164.0
2023-06-14 10:40:00,129.11,129.33,129.11,129.33,600.0,118.6086,118.8107,118.6086,118.8107,600.0
2023-06-14 10:50:00,128.94,128.94,128.68,128.8,1000.0,118.4525,118.4525,118.2136,118.3239,1000.0
2023-06-14 11:00:00,128.75,129.08,128.75,128.96,463.0,118.2779,118.5811,118.2779,118.4708,463.0
2023-06-14 11:10:00,128.64,128.68,128.59,128.68,500.0,118.1769,118.2136,118.1309,118.2136,500.0
2023-06-14 11:20:00,128.4,128.57,128.37,128.37,900.0,117.9564,118.1126,117.9288,117.9288,900.0
2023-06-14 11:30:00,128.3,128.3,128.0,128.0,400.0,117.8645,117.8645,117.5889,117.5889,400.0
2023-06-14 11:40:00,127.5,127.7,127.5,127.69,500.0,117.1296,117.3133,117.1296,117.3041,500.0
2023-06-14 11:50:00,127.37,127.37,127.33,127.37,749.0,117.0102,117.0102,116.9734,117.0102,749.0
2023-06-14 12:00:00,127.2,127.2,126.71,126.82,2155.0,116.854,116.854,116.4038,116.5049,2155.0
2023-06-14 12:10:00,126.95,127.33,126.95,127.29,539.0,116.6243,116.9734,116.6243,116.9367,539.0
2023-06-14 12:20:00,127.29,127.33,127.03,127.03,600.0,116.9367,116.9734,116.6978,116.6978,600.0
2023-06-14 12:30:00,127.01,127.18,127.01,127.18,700.0,116.6794,116.8356,116.6794,116.8356,700.0
2023-06-14 12:40:00,127.22,127.63,127.1,127.59,700.0,116.8724,117.249,116.7621,117.2123,700.0
2023-06-14 12:50:00,127.59,127.59,127.59,127.59,0.0,117.2123,117.2123,117.2123,117.2123,0.0
2023-06-14 13:00:00,127.64,127.64,127.5,127.52,1000.0,117.2582,117.2582,117.1296,117.148,1000.0
2023-06-14 13:10:00,127.28,127.45,127.28,127.38,500.0,116.9275,117.0837,116.9275,117.0193,500.0
2023-06-14 13:20:00,127.15,127.15,126.91,126.95,600.0,116.8081,116.8081,116.5876,116.6243,600.0
2023-06-14 13:30:00,126.97,127.14,126.97,127.14,500.0,116.6427,116.7989,116.6427,116.7989,500.0
2023-06-14 13:40:00,126.99,127.18,126.99,127.18,600.0,116.6611,116.8356,116.6611,116.8356,600.0
2023-06-14 13:50:00,127.14,127.22,126.9,126.9,1312.0,116.7989,116.8724,116.5784,116.5784,1312.0
2023-06-14 14:00:00,126.85,126.85,125.94,126.09,5347.0,116.5325,116.5325,115.6965,115.8343,5347.0
2023-06-14 14:10:00,126.14,126.14,125.73,125.73,2225.0,115.8802,115.8802,115.5036,115.5036,2225.0
2023-06-14 14:20:00,125.7,125.72,125.58,125.63,1294.0,115.476,115.4944,115.3658,115.4117,1294.0
2023-06-14 14:30:00,125.67,125.82,125.6,125.61,1600.0,115.4484,115.5862,115.3841,115.3933,1600.0
2023-06-14 14:40:00,125.58,126.04,125.57,126.01,1100.0,115.3658,115.7883,115.3566,115.7608,1100.0
2023-06-14 14:50:00,125.95,126.15,125.95,126.0,1917.0,115.7057,115.8894,115.7057,115.7516,1917.0
2023-06-14 15:00:00,126.08,126.54,125.92,126.42,1230.0,115.8251,116.2477,115.6781,116.1374,1230.0
2023-06-14 15:10:00,126.57,126.57,125.92,125.96,700.0,116.2752,116.2752,115.6781,115.7148,700.0
2023-06-14 15:20:00,126.05,126.53,126.05,126.37,700.0,115.7975,116.2385,115.7975,116.0915,700.0
2023-06-14 15:30:00,126.11,126.59,126.11,126.59,1428.0,115.8526,116.2936,115.8526,116.2936,1428.0
2023-06-14 15:40:00,126.61,126.74,126.33,126.33,3051.0,116.312,116.4314,116.0548,116.0548,3051.0
2023-06-14 15:50:00,126.06,126.75,126.06,126.75,3948.0,115.8067,116.4406,115.8067,116.4406,3948.0
2023-06-15 09:30:00,127.26,128.7,127.26,128.7,1000.0,116.9091,118.232,116.9091,118.232,1000.0
2023-06-15 09:40:00,128.86,128.86,128.22,128.29,795.0,118.379,118.379,117.791,117.8553,795.0
2023-06-15 09:50:00,128.41,128.41,128.17,128.17,1099.0,117.9656,117.9656,117.7451,117.7451,1099.0
2023-06-15 10:00:00,128.18,128.18,128.18,128.18,100.0,117.7543,117.7543,117.7543,117.7543,100.0
2023-06-15 10:10:00,127.88,128.14,127.88,128.14,400.0,117.4787,117.7175,117.4787,117.7175,400.0
2023-06-15 10:20:00,128.14,128.14,127.93,127.93,864.0,117.7175,117.7175,117.5246,117.5246,864.0
2023-06-15 10:30:00,127.89,128.59,127.89,128.43,1674.0,117.4879,118.1309,117.4879,117.9839,1674.0
2023-06-15 10:40:00,128.73,128.73,128.64,128.64,300.0,118.2595,118.2595,118.1769,118.1769,300.0
2023-06-15 10:50:00,128.71,128.71,128.51,128.51,1515.0,118.2412,118.2412,118.0574,118.0574,1515.0
2023-06-15 11:00:00,128.72,128.72,128.34,128.34,4797.0,118.2504,118.2504,117.9013,117.9013,4797.0
2023-06-15 11:10:00,128.33,128.88,128.3,128.74,3600.0,117.8921,118.3973,117.8645,118.2687,3600.0
2023-06-15 11:20:00,129.02,129.56,129.02,129.26,3249.0,118.526,119.022,118.526,118.7464,3249.0
2023-06-15 11:30:00,129.24,129.25,128.89,129.03,4282.0,118.7281,118.7372,118.4065,118.5351,4282.0
2023-06-15 11:40:00,129.01,129.12,128.63,128.63,2633.0,118.5168,118.6178,118.1677,118.1677,2633.0
2023-06-15 11:50:00,128.88,129.08,128.8,128.94,1100.0,118.3973,118.5811,118.3239,118.4525,1100.0
2023-06-15 12:00:00,128.96,128.96,128.57,128.57,1100.0,118.4708,118.4708,118.1126,118.1126,1100.0
2023-06-15 12:10:00,128.51,128.51,128.05,128.05,900.0,118.0574,118.0574,117.6349,117.6349,900.0
2023-06-15 12:20:00,128.0,128.0,127.62,127.75,2000.0,117.5889,117.5889,117.2398,117.3593,2000.0
2023-06-15 12:30:00,127.72,127.74,127.53,127.56,600.0,117.3317,117.3501,117.1571,117.1847,600.0
2023-06-15 12:40:00,127.6,127.7,127.49,127.53,3400.0,117.2215,117.3133,117.1204,117.1571,3400.0
2023-06-15 12:50:00,127.53,127.68,127.49,127.54,2800.0,117.1571,117.2949,117.1204,117.1663,2800.0
2023-06-15 13:00:00,127.29,127.29,126.76,126.76,1637.0,116.9367,116.9367,116.4498,116.4498,1637.0
2023-06-15 13:10:00,126.77,126.92,126.7,126.75,2932.0,116.459,116.5968,116.3947,116.4406,2932.0
2023-06-15 13:20:00,126.83,127.06,126.78,127.06,2435.0,116.5141,116.7254,116.4682,116.7254,2435.0
2023-06-15 13:30:00,127.19,127.35,127.13,127.13,2400.0,116.8448,116.9918,116.7897,116.7897,2400.0
2023-06-15 13:40:00,127.16,127.23,127.06,127.18,3442.0,116.8172,116.8815,116.7254,116.8356,3442.0
2023-06-15 13:50:00,127.28,127.39,127.2,127.3,1851.0,116.9275,117.0285,116.854,116.9459,1851.0
2023-06-15 14:00:00,127.15,127.3,127.0,127.02,4998.0,116.8081,116.9459,116.6703,116.6886,4998.0
2023-06-15 14:10:00,127.15,127.17,126.93,127.06,3116.0,116.8081,116.8264,116.6059,116.7254,3116.0
2023-06-15 14:20:00,127.0,127.03,126.78,127.03,1400.0,116.6703,116.6978,116.4682,116.6978,1400.0
2023-06-15 14:30:00,127.13,127.53,127.13,127.3,2100.0,116.7897,117.1571,116.7897,116.9459,2100.0
2023-06-15 14:40:00,127.31,127.31,127.11,127.11,400.0,116.955,116.955,116.7713,116.7713,400.0
2023-06-15 14:50:00,127.09,127.17,127.0,127.07,1300.0,116.7529,116.8264,116.6703,116.7346,1300.0
2023-06-15 15:00:00,127.09,127.11,127.01,127.08,2400.0,116.7529,116.7713,116.6794,116.7437,2400.0
2023-06-15 15:10:00,127.07,127.07,126.77,126.84,2285.0,116.7346,116.7346,116.459,116.5233,2285.0
2023-06-15 15:20:00,126.79,126.79,126.47,126.6,2043.0,116.4773,116.4773,116.1834,116.3028,2043.0
2023-06-15 15:30:00,126.58,126.63,126.29,126.39,2500.0,116.2844,116.3304,116.018,116.1099,2500.0
2023-06-15 15:40:00,126.48,126.76,126.47,126.62,1500.0,116.1926,116.4498,116.1834,116.3212,1500.0
2023-06-15 15:50:00,126.61,126.78,126.55,126.61,4965.0,116.312,116.4682,116.2569,116.312,4965.0
2023-06-16 09:30:00,126.9,127.13,126.4,126.82,2000.0,116.5784,116.7897,116.1191,116.5049,2000.0
2023-06-16 09:40:00,126.65,126.82,126.06,126.15,1747.0,116.3487,116.5049,115.8067,115.8894,1747.0
2023-06-16 09:50:00,126.29,126.45,126.29,126.45,1100.0,116.018,116.165,116.018,116.165,1100.0
2023-06-16 10:00:00,126.56,126.77,126.47,126.5,1500.0,116.266,116.459,116.1834,116.2109,1500.0
2023-06-16 10:10:00,126.95,127.16,126.65,126.67,2500.0,116.6243,116.8172,116.3487,116.3671,2500.0
2023-06-16 10:20:00,126.78,127.0,126.78,127.0,600.0,116.4682,116.6703,116.4682,116.6703,600.0
2023-06-16 10:30:00,126.97,127.2,126.93,126.93,1543.0,116.6427,116.854,116.6059,116.6059,1543.0
2023-06-16 10:40:00,126.92,126.92,126.43,126.43,1815.0,116.5968,116.5968,116.1466,116.1466,1815.0
2023-06-16 10:50:00,126.68,126.96,126.6,126.96,1847.0,116.3763,116.6335,116.3028,116.6335,1847.0
2023-06-16 11:00:00,126.93,126.93,126.62,126.79,2518.0,116.6059,116.6059,116.3212,116.4773,2518.0
2023-06-16 11:10:00,126.82,126.82,126.61,126.67,2499.0,116.5049,116.5049,116.312,116.3671,2499.0
2023-06-16 11:20:00,126.59,126.59,126.22,126.29,2124.0,116.2936,116.2936,115.9537,116.018,2124.0
2023-06-16 11:30:00,126.57,126.64,126.48,126.48,1715.0,116.2752,116.3395,116.1926,116.1926,1715.0
2023-06-16 11:40:00,126.75,126.86,126.75,126.81,500.0,116.4406,116.5416,116.4406,116.4957,500.0
2023-06-16 11:50:00,126.86,127.21,126.82,127.21,700.0,116.5416,116.8632,116.5049,116.8632,700.0
2023-06-16 12:00:00,127.27,127.28,127.17,127.17,1257.0,116.9183,116.9275,116.8264,116.8264,1257.0
2023-06-16 12:10:00,127.23,127.53,127.23,127.53,1678.0,116.8815,117.1571,116.8815,117.1571,1678.0
2023-06-16 12:20:00,127.82,127.93,127.78,127.88,900.0,117.4236,117.5246,117.3868,117.4787,900.0
2023-06-16 12:30:00,127.88,127.89,127.72,127.82,1900.0,117.4787,117.4879,117.3317,117.4236,1900.0
2023-06-16 12:40:00,127.95,128.3,127.91,128.29,1700.0,117.543,117.8645,117.5062,117.8553,1700.0
2023-06-16 12:50:00,128.38,128.67,128.38,128.55,1800.0,117.938,118.2044,117.938,118.0942,1800.0
2023-06-16 13:00:00,128.55,128.88,128.55,128.85,4865.0,118.0942,118.3973,118.0942,118.3698,4865.0
2023-06-16 13:10:00,128.85,129.04,128.85,128.99,1897.0,118.3698,118.5443,118.3698,118.4984,1897.0
2023-06-16 13:20:00,128.99,129.05,128.87,128.88,2307.0,118.4984,118.5535,118.3882,118.3973,2307.0
2023-06-16 13:30:00,128.83,129.0,128.73,128.81,1674.0,118.3514,118.5076,118.2595,118.333,1674.0
2023-06-16 13:40:00,128.83,128.91,128.74,128.91,1215.0,118.3514,118.4249,118.2687,118.4249,1215.0
2023-06-16 13:50:00,128.9,129.09,128.9,129.05,1628.0,118.4157,118.5903,118.4157,118.5535,1628.0
2023-06-16 14:00:00,129.04,129.04,128.88,128.96,2329.0,118.5443,118.5443,118.3973,118.4708,2329.0
2023-06-16 14:10:00,129.01,129.04,128.92,128.97,1713.0,118.5168,118.5443,118.4341,118.48,1713.0
2023-06-16 14:20:00,129.03,129.03,128.71,128.77,2213.0,118.5351,118.5351,118.2412,118.2963,2213.0
2023-06-16 14:30:00,128.81,128.81,128.54,128.66,1500.0,118.333,118.333,118.085,118.1952,1500.0
2023-06-16 14:40:00,128.57,128.61,128.4,128.4,800.0,118.1126,118.1493,117.9564,117.9564,800.0
2023-06-16 14:50:00,128.45,128.65,128.39,128.39,2300.0,118.0023,118.1861,117.9472,117.9472,2300.0
2023-06-16 15:00:00,128.33,128.33,127.82,127.91,3242.0,117.8921,117.8921,117.4236,117.5062,3242.0
2023-06-16 15:10:00,127.82,127.94,127.64,127.72,2400.0,117.4236,117.5338,117.2582,117.3317,2400.0
2023-06-16 15:20:00,127.76,127.86,127.59,127.64,2397.0,117.3684,117.4603,117.2123,117.2582,2397.0
2023-06-16 15:30:00,127.56,128.01,127.53,127.98,2507.0,117.1847,117.5981,117.1571,117.5705,2507.0
2023-06-16 15:40:00,127.96,128.26,127.87,128.22,8200.0,117.5522,117.8278,117.4695,117.791,8200.0
2023-06-16 15:50:00,128.31,128.78,128.22,128.78,18358.0,117.8737,118.3055,117.791,118.3055,18358.0
2023-06-20 09:30:00,127.66,127.66,126.71,126.71,1437.0,117.2766,117.2766,116.4038,116.4038,1437.0
2023-06-20 09:40:00,126.5,126.55,125.81,125.81,2636.0,116.2109,116.2569,115.577,115.577,2636.0
2023-06-20 09:50:00,125.5,125.78,125.5,125.78,300.0,115.2923,115.5495,115.2923,115.5495,300.0
2023-06-20 10:00:00,125.92,126.3,125.89,126.15,500.0,115.6781,116.0272,115.6505,115.8894,500.0
2023-06-20 10:10:00,126.0,126.49,126.0,126.28,2001.0,115.7516,116.2017,115.7516,116.0088,2001.0
2023-06-20 10:20:00,126.38,126.39,126.0,126.0,744.0,116.1007,116.1099,115.7516,115.7516,744.0
2023-06-20 10:30:00,125.94,126.21,125.94,126.17,433.0,115.6965,115.9445,115.6965,115.9078,433.0
2023-06-20 10:40:00,126.31,126.53,126.31,126.34,700.0,116.0364,116.2385,116.0364,116.0639,700.0
2023-06-20 10:50:00,126.38,126.56,126.34,126.56,800.0,116.1007,116.266,116.0639,116.266,800.0
2023-06-20 11:00:00,126.63,126.63,126.59,126.59,300.0,116.3304,116.3304,116.2936,116.2936,300.0
2023-06-20 11:10:00,126.28,126.35,126.23,126.34,400.0,116.0088,116.0731,115.9629,116.0639,400.0
2023-06-20 11:20:00,126.28,126.28,126.16,126.19,300.0,116.0088,116.0088,115.8986,115.9261,300.0
2023-06-20 11:30:00,126.06,126.08,125.98,125.98,400.0,115.8067,115.8251,115.7332,115.7332,400.0
2023-06-20 11:40:00,126.08,126.48,126.08,126.48,500.0,115.8251,116.1926,115.8251,116.1926,500.0
2023-06-20 11:50:00,126.57,126.57,126.42,126.44,300.0,116.2752,116.2752,116.1374,116.1558,300.0
2023-06-20 12:00:00,126.36,126.64,126.36,126.54,8324.0,116.0823,116.3395,116.0823,116.2477,8324.0
2023-06-20 12:10:00,126.6,126.68,126.54,126.54,700.0,116.3028,116.3763,116.2477,116.2477,700.0
2023-06-20 12:20:00,126.39,126.41,126.21,126.21,500.0,116.1099,116.1282,115.9445,115.9445,500.0
2023-06-20 12:30:00,126.09,126.41,125.94,126.31,1343.0,115.8343,116.1282,115.6965,116.0364,1343.0
2023-06-20 12:40:00,126.25,126.25,126.1,126.13,600.0,115.9813,115.9813,115.8435,115.871,600.0
2023-06-20 12:50:00,126.42,126.5,126.42,126.43,1320.0,116.1374,116.2109,116.1374,116.1466,1320.0
2023-06-20 13:00:00,126.48,126.54,126.33,126.38,1397.0,116.1926,116.2477,116.0548,116.1007,1397.0
2023-06-20 13:10:00,126.33,126.56,126.24,126.53,1200.0,116.0548,116.266,115.9721,116.2385,1200.0
2023-06-20 13:20:00,126.51,126.51,126.36,126.42,800.0,116.2201,116.2201,116.0823,116.1374,800.0
2023-06-20 13:30:00,126.52,126.53,126.26,126.26,990.0,116.2293,116.2385,115.9904,115.9904,990.0
2023-06-20 13:40:00,126.26,126.37,126.17,126.36,2277.0,115.9904,116.0915,115.9078,116.0823,2277.0
2023-06-20 13:50:00,126.33,126.33,126.26,126.26,804.0,116.0548,116.0548,115.9904,115.9904,804.0
2023-06-20 14:00:00,126.17,126.34,126.1,126.1,1812.0,115.9078,116.0639,115.8435,115.8435,1812.0
2023-06-20 14:10:00,126.09,126.28,126.09,126.21,1181.0,115.8343,116.0088,115.8343,115.9445,1181.0
2023-06-20 14:20:00,126.25,126.53,126.2,126.53,1411.0,115.9813,116.2385,115.9353,116.2385,1411.0
2023-06-20 14:30:00,126.52,126.55,126.47,126.51,2281.0,116.2293,116.2569,116.1834,116.2201,2281.0
2023-06-20 14:40:00,126.4,126.41,126.31,126.41,500.0,116.1191,116.1282,116.0364,116.1282,500.0
2023-06-20 14:50:00,126.61,126.71,126.61,126.71,700.0,116.312,116.4038,116.312,116.4038,700.0
2023-06-20 15:00:00,126.86,126.99,126.85,126.85,1223.0,116.5416,116.6611,116.5325,116.5325,1223.0
2023-06-20 15:10:00,126.8,126.98,126.76,126.84,1200.0,116.4865,116.6519,116.4498,116.5233,1200.0
2023-06-20 15:20:00,126.81,127.14,126.81,127.05,1757.0,116.4957,116.7989,116.4957,116.7162,1757.0
2023-06-20 15:30:00,127.15,127.22,126.96,127.22,2300.0,116.8081,116.8724,116.6335,116.8724,2300.0
2023-06-20 15:40:00,127.07,127.33,127.06,127.24,2000.0,116.7346,116.9734,116.7254,116.8907,2000.0
2023-06-20 15:50:00,127.22,127.31,126.93,126.97,4600.0,116.8724,116.955,116.6059,116.6427,4600.0
2023-06-21 09:30:00,127.04,127.45,126.79,127.45,1200.0,116.707,117.0837,116.4773,117.0837,1200.0
2023-06-21 09:40:00,127.34,127.34,127.34,127.34,100.0,116.9826,116.9826,116.9826,116.9826,100.0
2023-06-21 09:50:00,127.6,127.9,127.45,127.45,1900.0,117.2215,117.4971,117.0837,117.0837,1900.0
2023-06-21 10:00:00,127.75,127.82,127.75,127.78,600.0,117.3593,117.4236,117.3593,117.3868,600.0
2023-06-21 10:10:00,127.62,128.52,127.62,128.46,5333.0,117.2398,118.0666,117.2398,118.0115,5333.0
2023-06-21 10:20:00,128.28,128.8,128.28,128.78,2089.0,117.8461,118.3239,117.8461,118.3055,2089.0
2023-06-21 10:30:00,129.04,129.05,128.6,128.6,500.0,118.5443,118.5535,118.1401,118.1401,500.0
2023-06-21 10:40:00,128.5,128.65,128.33,128.64,1587.0,118.0483,118.1861,117.8921,118.1769,1587.0
2023-06-21 10:50:00,128.29,128.62,128.29,128.62,1406.0,117.8553,118.1585,117.8553,118.1585,1406.0
2023-06-21 11:00:00,128.57,128.57,128.24,128.3,800.0,118.1126,118.1126,117.8094,117.8645,800.0
2023-06-21 11:10:00,128.43,128.52,128.29,128.43,1113.0,117.9839,118.0666,117.8553,117.9839,1113.0
2023-06-21 11:20:00,128.44,128.65,128.44,128.65,1771.0,117.9931,118.1861,117.9931,118.1861,1771.0
2023-06-21 11:30:00,128.62,128.72,128.5,128.72,768.0,118.1585,118.2504,118.0483,118.2504,768.0
2023-06-21 11:40:00,128.68,128.68,128.43,128.43,600.0,118.2136,118.2136,117.9839,117.9839,600.0
2023-06-21 11:50:00,128.23,128.35,128.23,128.35,895.0,117.8002,117.9105,117.8002,117.9105,895.0
2023-06-21 12:00:00,128.42,128.42,128.42,128.42,100.0,117.9748,117.9748,117.9748,117.9748,100.0
2023-06-21 12:10:00,128.43,128.43,128.17,128.17,500.0,117.9839,117.9839,117.7451,117.7451,500.0
2023-06-21 12:20:00,128.2,128.43,128.2,128.43,4149.0,117.7727,117.9839,117.7727,117.9839,4149.0
2023-06-21 12:30:00,128.3,128.3,128.18,128.18,300.0,117.8645,117.8645,117.7543,117.7543,300.0
2023-06-21 12:40:00,128.17,128.22,128.17,128.19,500.0,117.7451,117.791,117.7451,117.7635,500.0
2023-06-21 12:50:00,128.15,128.27,128.15,128.27,1100.0,117.7267,117.837,117.7267,117.837,1100.0
2023-06-21 13:00:00,128.07,128.07,128.07,128.07,100.0,117.6532,117.6532,117.6532,117.6532,100.0
2023-06-21 13:10:00,128.01,128.12,128.01,128.12,400.0,117.5981,117.6992,117.5981,117.6992,400.0
2023-06-21 13:20:00,127.98,128.0,127.98,128.0,200.0,117.5705,117.5889,117.5705,117.5889,200.0
2023-06-21 13:30:00,128.08,128.08,128.02,128.02,200.0,117.6624,117.6624,117.6073,117.6073,200.0
2023-06-21 13:40:00,128.11,128.23,128.11,128.23,500.0,117.69,117.8002,117.69,117.8002,500.0
2023-06-21 13:50:00,128.2,128.22,128.18,128.18,300.0,117.7727,117.791,117.7543,117.7543,300.0
2023-06-21 14:00:00,128.26,128.26,128.17,128.17,600.0,117.8278,117.8278,117.7451,117.7451,600.0
2023-06-21 14:10:00,128.11,128.29,128.11,128.26,600.0,117.69,117.8553,117.69,117.8278,600.0
2023-06-21 14:20:00,128.41,128.44,128.37,128.37,500.0,117.9656,117.9931,117.9288,117.9288,500.0
2023-06-21 14:30:00,128.37,128.37,128.37,128.37,0.0,117.9288,117.9288,117.9288,117.9288,0.0
2023-06-21 14:40:00,128.78,128.78,128.75,128.75,226.0,118.3055,118.3055,118.2779,118.2779,226.0
2023-06-21 14:50:00,128.47,128.47,128.35,128.35,500.0,118.0207,118.0207,117.9105,117.9105,500.0
2023-06-21 15:00:00,128.27,128.33,128.15,128.16,841.0,117.837,117.8921,117.7267,117.7359,841.0
2023-06-21 15:10:00,128.18,128.3,128.14,128.22,1836.0,117.7543,117.8645,117.7175,117.791,1836.0
2023-06-21 15:20:00,128.14,128.14,128.04,128.04,500.0,117.7175,117.7175,117.6257,117.6257,500.0
2023-06-21 15:30:00,128.13,128.13,128.13,128.13,100.0,117.7083,117.7083,117.7083,117.7083,100.0
2023-06-21 15:40:00,127.98,127.98,127.98,127.98,100.0,117.5705,117.5705,117.5705,117.5705,100.0
2023-06-21 15:50:00,127.86,127.86,127.61,127.61,2600.0,117.4603,117.4603,117.2306,117.2306,2600.0
2023-06-22 09:30:00,126.57,126.58,125.33,125.33,1318.0,116.2752,116.2844,115.1361,115.1361,1318.0
2023-06-22 09:40:00,125.0,125.0,124.6,124.6,1538.0,114.8329,114.8329,114.4655,114.4655,1538.0
2023-06-22 09:50:00,125.08,125.5,124.99,125.5,1207.0,114.9064,115.2923,114.8237,115.2923,1207.0
2023-06-22 10:00:00,125.42,125.42,125.35,125.35,200.0,115.2188,115.2188,115.1545,115.1545,200.0
2023-06-22 10:10:00,125.6,125.62,125.6,125.62,300.0,115.3841,115.4025,115.3841,115.4025,300.0
2023-06-22 10:20:00,125.66,125.66,125.66,125.66,100.0,115.4392,115.4392,115.4392,115.4392,100.0
2023-06-22 10:30:00,125.91,125.91,125.8,125.86,1500.0,115.6689,115.6689,115.5679,115.623,1500.0
2023-06-22 10:40:00,125.51,125.65,125.51,125.65,2200.0,115.3014,115.4301,115.3014,115.4301,2200.0
2023-06-22 10:50:00,125.3,125.36,125.19,125.19,400.0,115.1085,115.1636,115.0075,115.0075,400.0
2023-06-22 11:00:00,125.5,125.55,125.03,125.08,1759.0,115.2923,115.3382,114.8605,114.9064,1759.0
2023-06-22 11:10:00,125.01,125.25,125.0,125.25,1100.0,114.8421,115.0626,114.8329,115.0626,1100.0
2023-06-22 11:20:00,125.28,125.28,124.92,125.0,2942.0,115.0902,115.0902,114.7594,114.8329,2942.0
2023-06-22 11:30:00,125.21,125.31,125.15,125.15,300.0,115.0258,115.1177,114.9707,114.9707,300.0
2023-06-22 11:40:00,125.1,125.18,125.05,125.06,609.0,114.9248,114.9983,114.8789,114.888,609.0
2023-06-22 11:50:00,125.1,125.29,125.1,125.28,3014.0,114.9248,115.0993,114.9248,115.0902,3014.0
2023-06-22 12:00:00,125.35,125.35,125.35,125.35,100.0,115.1545,115.1545,115.1545,115.1545,100.0
2023-06-22 12:10:00,125.47,125.47,125.47,125.47,127.0,115.2647,115.2647,115.2647,115.2647,127.0
2023-06-22 12:20:00,125.22,125.31,125.21,125.31,1303.0,115.035,115.1177,115.0258,115.1177,1303.0
2023-06-22 12:30:00,125.38,125.42,125.35,125.35,600.0,115.182,115.2188,115.1545,115.1545,600.0
2023-06-22 12:40:00,125.38,125.38,125.38,125.38,100.0,115.182,115.182,115.182,115.182,100.0
2023-06-22 12:50:00,125.25,125.25,125.25,125.25,100.0,115.0626,115.0626,115.0626,115.0626,100.0
2023-06-22 13:00:00,125.25,125.3,125.24,125.3,900.0,115.0626,115.1085,115.0534,115.1085,900.0
2023-06-22 13:10:00,125.37,125.37,125.31,125.31,200.0,115.1728,115.1728,115.1177,115.1177,200.0
2023-06-22 13:20:00,125.32,125.41,125.32,125.41,300.0,115.1269,115.2096,115.1269,115.2096,300.0
2023-06-22 13:30:00,125.42,125.42,125.26,125.26,400.0,115.2188,115.2188,115.0718,115.0718,400.0
2023-06-22 13:40:00,125.32,125.46,125.31,125.46,400.0,115.1269,115.2555,115.1177,115.2555,400.0
2023-06-22 13:50:00,125.49,125.49,125.45,125.45,475.0,115.2831,115.2831,115.2463,115.2463,475.0
2023-06-22 14:00:00,125.26,125.26,125.26,125.26,200.0,115.0718,115.0718,115.0718,115.0718,200.0
2023-06-22 14:10:00,125.23,125.27,125.23,125.26,500.0,115.0442,115.081,115.0442,115.0718,500.0
2023-06-22 14:20:00,125.26,125.26,125.26,125.26,0.0,115.0718,115.0718,115.0718,115.0718,0.0
2023-06-22 14:30:00,125.35,125.37,125.31,125.35,500.0,115.1545,115.1728,115.1177,115.1545,500.0
2023-06-22 14:40:00,125.31,125.36,125.31,125.36,200.0,115.1177,115.1636,115.1177,115.1636,200.0
2023-06-22 14:50:00,125.32,125.36,125.26,125.36,530.0,115.1269,115.1636,115.0718,115.1636,530.0
2023-06-22 15:00:00,125.47,125.52,125.47,125.52,985.0,115.2647,115.3106,115.2647,115.3106,985.0
2023-06-22 15:10:00,125.52,125.52,125.52,125.52,0.0,115.3106,115.3106,115.3106,115.3106,0.0
2023-06-22 15:20:00,125.56,125.57,125.52,125.52,400.0,115.3474,115.3566,115.3106,115.3106,400.0
2023-06-22 15:30:00,125.48,125.63,125.48,125.63,731.0,115.2739,115.4117,115.2739,115.4117,731.0
2023-06-22 15:40:00,125.7,125.92,125.7,125.92,1100.0,115.476,115.6781,115.476,115.6781,1100.0
2023-06-22 15:50:00,125.9,125.98,125.79,125.88,3004.0,115.6597,115.7332,115.5587,115.6414,3004.0
2023-06-23 09:30:00,124.36,124.41,123.47,123.96,2200.0,114.245,114.2909,113.4274,113.8775,2200.0
2023-06-23 09:40:00,124.24,124.41,124.24,124.41,300.0,114.1347,114.2909,114.1347,114.2909,300.0
2023-06-23 09:50:00,124.68,124.68,124.56,124.56,700.0,114.539,114.539,114.4287,114.4287,700.0
2023-06-23 10:00:00,124.92,124.98,124.74,124.77,1200.0,114.7594,114.8146,114.5941,114.6216,1200.0
2023-06-23 10:10:00,124.73,124.81,124.35,124.8,1034.0,114.5849,114.6584,114.2358,114.6492,1034.0
2023-06-23 10:20:00,124.74,124.74,124.74,124.74,100.0,114.5941,114.5941,114.5941,114.5941,100.0
2023-06-23 10:30:00,124.84,124.84,124.77,124.84,316.0,114.6859,114.6859,114.6216,114.6859,316.0
2023-06-23 10:40:00,124.79,124.79,124.79,124.79,100.0,114.64,114.64,114.64,114.64,100.0
2023-06-23 10:50:00,125.0,125.0,124.8,124.8,550.0,114.8329,114.8329,114.6492,114.6492,550.0
2023-06-23 11:00:00,125.0,125.05,124.82,124.82,400.0,114.8329,114.8789,114.6676,114.6676,400.0
2023-06-23 11:10:00,124.64,124.69,124.64,124.69,300.0,114.5022,114.5481,114.5022,114.5481,300.0
2023-06-23 11:20:00,124.62,124.62,124.62,124.62,100.0,114.4838,114.4838,114.4838,114.4838,100.0
2023-06-23 11:30:00,124.73,125.0,124.73,125.0,700.0,114.5849,114.8329,114.5849,114.8329,700.0
2023-06-23 11:40:00,125.01,125.01,124.7,125.01,1000.0,114.8421,114.8421,114.5573,114.8421,1000.0
2023-06-23 11:50:00,124.72,125.06,124.72,125.06,300.0,114.5757,114.888,114.5757,114.888,300.0
2023-06-23 12:00:00,125.09,125.15,125.04,125.15,700.0,114.9156,114.9707,114.8697,114.9707,700.0
2023-06-23 12:10:00,125.03,125.03,124.9,125.03,1800.0,114.8605,114.8605,114.7411,114.8605,1800.0
2023-06-23 12:20:00,125.1,125.1,124.81,124.91,5000.0,114.9248,114.9248,114.6584,114.7502,5000.0
2023-06-23 12:30:00,124.95,125.09,124.95,125.09,500.0,114.787,114.9156,114.787,114.9156,500.0
2023-06-23 12:40:00,125.09,125.1,125.04,125.04,1100.0,114.9156,114.9248,114.8697,114.8697,1100.0
2023-06-23 12:50:00,125.04,125.05,125.04,125.05,601.0,114.8697,114.8789,114.8697,114.8789,601.0
2023-06-23 13:00:00,125.03,125.2,125.03,125.2,400.0,114.8605,115.0167,114.8605,115.0167,400.0
2023-06-23 13:10:00,125.24,125.24,125.24,125.24,100.0,115.0534,115.0534,115.0534,115.0534,100.0
2023-06-23 13:20:00,125.39,125.39,125.39,125.39,100.0,115.1912,115.1912,115.1912,115.1912,100.0
2023-06-23 13:30:00,125.5,125.5,125.33,125.33,859.0,115.2923,115.2923,115.1361,115.1361,859.0
2023-06-23 13:40:00,125.24,125.3,125.24,125.3,300.0,115.0534,115.1085,115.0534,115.1085,300.0
2023-06-23 13:50:00,125.41,125.41,125.41,125.41,126.0,115.2096,115.2096,115.2096,115.2096,126.0
2023-06-23 14:00:00,125.2,125.2,125.15,125.15,400.0,115.0167,115.0167,114.9707,114.9707,400.0
2023-06-23 14:10:00,125.14,125.16,125.12,125.16,400.0,114.9615,114.9799,114.9432,114.9799,400.0
2023-06-23 14:20:00,125.31,125.55,125.31,125.55,827.0,115.1177,115.3382,115.1177,115.3382,827.0
2023-06-23 14:30:00,125.35,125.35,125.23,125.28,800.0,115.1545,115.1545,115.0442,115.0902,800.0
2023-06-23 14:40:00,125.31,125.31,125.14,125.21,900.0,115.1177,115.1177,114.9615,115.0258,900.0
2023-06-23 14:50:00,125.17,125.29,125.15,125.18,900.0,114.9891,115.0993,114.9707,114.9983,900.0
2023-06-23 15:00:00,125.04,125.23,125.04,125.23,800.0,114.8697,115.0442,114.8697,115.0442,800.0
2023-06-23 15:10:00,125.28,125.32,125.24,125.32,700.0,115.0902,115.1269,115.0534,115.1269,700.0
2023-06-23 15:20:00,125.32,125.32,125.29,125.29,300.0,115.1269,115.1269,115.0993,115.0993,300.0
2023-06-23 15:30:00,125.29,125.53,125.29,125.53,797.0,115.0993,115.3198,115.0993,115.3198,797.0
2023-06-23 15:40:00,125.56,125.56,125.35,125.35,1547.0,115.3474,115.3474,115.1545,115.1545,1547.0
2023-06-23 15:50:00,125.28,125.65,124.97,125.4,7762.0,115.0902,115.4301,114.8054,115.2004,7762.0
2023-06-26 09:30:00,126.0,126.98,126.0,126.9,1071.0,115.7516,116.6519,115.7516,116.5784,1071.0
2023-06-26 09:40:00,127.17,127.17,127.0,127.02,400.0,116.8264,116.8264,116.6703,116.6886,400.0
2023-06-26 09:50:00,127.31,127.31,127.09,127.16,600.0,116.955,116.955,116.7529,116.8172,600.0
2023-06-26 10:00:00,127.3,127.3,127.18,127.18,300.0,116.9459,116.9459,116.8356,116.8356,300.0
2023-06-26 10:10:00,126.91,127.15,126.91,127.15,500.0,116.5876,116.8081,116.5876,116.8081,500.0
2023-06-26 10:20:00,127.08,127.17,126.91,126.91,757.0,116.7437,116.8264,116.5876,116.5876,757.0
2023-06-26 10:30:00,126.66,126.66,126.59,126.59,200.0,116.3579,116.3579,116.2936,116.2936,200.0
2023-06-26 10:40:00,126.13,126.7,126.13,126.46,2100.0,115.871,116.3947,115.871,116.1742,2100.0
2023-06-26 10:50:00,126.6,126.71,126.48,126.71,1000.0,116.3028,116.4038,116.1926,116.4038,1000.0
2023-06-26 11:00:00,126.66,126.92,126.66,126.72,1417.0,116.3579,116.5968,116.3579,116.413,1417.0
2023-06-26 11:10:00,126.8,126.86,126.58,126.58,900.0,116.4865,116.5416,116.2844,116.2844,900.0
2023-06-26 11:20:00,126.63,126.97,126.63,126.97,200.0,116.3304,116.6427,116.3304,116.6427,200.0
2023-06-26 11:30:00,126.85,126.96,126.85,126.96,400.0,116.5325,116.6335,116.5325,116.6335,400.0
2023-06-26 11:40:00,126.99,127.25,126.99,127.25,1006.0,116.6611,116.8999,116.6611,116.8999,1006.0
2023-06-26 11:50:00,127.28,127.38,127.28,127.34,500.0,116.9275,117.0193,116.9275,116.9826,500.0
2023-06-26 12:00:00,127.42,127.45,127.34,127.38,600.0,117.0561,117.0837,116.9826,117.0193,600.0
2023-06-26 12:10:00,127.34,127.44,127.3,127.35,1160.0,116.9826,117.0745,116.9459,116.9918,1160.0
2023-06-26 12:20:00,127.44,127.44,127.33,127.33,210.0,117.0745,117.0745,116.9734,116.9734,210.0
2023-06-26 12:30:00,127.4,127.4,127.18,127.36,400.0,117.0377,117.0377,116.8356,117.001,400.0
2023-06-26 12:40:00,127.36,127.45,127.34,127.45,738.0,117.001,117.0837,116.9826,117.0837,738.0
2023-06-26 12:50:00,127.57,127.61,127.53,127.61,426.0,117.1939,117.2306,117.1571,117.2306,426.0
2023-06-26 13:00:00,127.75,127.76,127.66,127.76,800.0,117.3593,117.3684,117.2766,117.3684,800.0
2023-06-26 13:10:00,127.77,127.91,127.76,127.91,400.0,117.3776,117.5062,117.3684,117.5062,400.0
2023-06-26 13:20:00,127.9,127.98,127.83,127.97,1208.0,117.4971,117.5705,117.4327,117.5614,1208.0
2023-06-26 13:30:00,127.98,127.98,127.6,127.63,1604.0,117.5705,117.5705,117.2215,117.249,1604.0
2023-06-26 13:40:00,127.8,127.8,127.71,127.71,923.0,117.4052,117.4052,117.3225,117.3225,923.0
2023-06-26 13:50:00,127.83,127.83,127.65,127.66,300.0,117.4327,117.4327,117.2674,117.2766,300.0
2023-06-26 14:00:00,127.64,127.65,127.64,127.64,300.0,117.2582,117.2674,117.2582,117.2582,300.0
2023-06-26 14:10:00,127.6,127.6,127.48,127.5,800.0,117.2215,117.2215,117.1112,117.1296,800.0
2023-06-26 14:20:00,127.42,127.48,127.38,127.48,400.0,117.0561,117.1112,117.0193,117.1112,400.0
2023-06-26 14:30:00,127.59,127.69,127.59,127.66,500.0,117.2123,117.3041,117.2123,117.2766,500.0
2023-06-26 14:40:00,127.6,127.6,127.51,127.57,947.0,117.2215,117.2215,117.1388,117.1939,947.0
2023-06-26 14:50:00,127.58,127.62,127.58,127.62,400.0,117.2031,117.2398,117.2031,117.2398,400.0
2023-06-26 15:00:00,127.67,127.67,127.67,127.67,100.0,117.2858,117.2858,117.2858,117.2858,100.0
2023-06-26 15:10:00,127.78,127.85,127.77,127.77,806.0,117.3868,117.4511,117.3776,117.3776,806.0
2023-06-26 15:20:00,127.8,128.0,127.8,128.0,617.0,117.4052,117.5889,117.4052,117.5889,617.0
2023-06-26 15:30:00,127.99,128.01,127.81,127.81,1407.0,117.5797,117.5981,117.4144,117.4144,1407.0
2023-06-26 15:40:00,127.68,127.68,127.25,127.25,1743.0,117.2949,117.2949,116.8999,116.8999,1743.0
2023-06-26 15:50:00,127.3,127.37,127.12,127.26,5124.0,116.9459,117.0102,116.7805,116.9091,5124.0
2023-06-27 09:30:00,127.08,127.08,126.59,126.59,200.0,116.7437,116.7437,116.2936,116.2936,200.0
2023-06-27 09:40:00,127.14,127.14,126.68,126.68,400.0,116.7989,116.7989,116.3763,116.3763,400.0
2023-06-27 09:50:00,126.68,126.68,126.68,126.68,0.0,116.3763,116.3763,116.3763,116.3763,0.0
2023-06-27 10:00:00,126.65,126.65,126.6,126.65,1100.0,116.3487,116.3487,116.3028,116.3487,1100.0
2023-06-27 10:10:00,127.18,127.39,127.18,127.39,200.0,116.8356,117.0285,116.8356,117.0285,200.0
2023-06-27 10:20:00,127.6,127.91,127.6,127.88,644.0,117.2215,117.5062,117.2215,117.4787,644.0
2023-06-27 10:30:00,127.93,128.34,127.93,128.08,2400.0,117.5246,117.9013,117.5246,117.6624,2400.0
2023-06-27 10:40:00,128.15,128.36,128.1,128.36,1000.0,117.7267,117.9196,117.6808,117.9196,1000.0
2023-06-27 10:50:00,128.35,128.41,128.35,128.37,554.0,117.9105,117.9656,117.9105,117.9288,554.0
2023-06-27 11:00:00,128.36,128.41,128.15,128.21,900.0,117.9196,117.9656,117.7267,117.7818,900.0
2023-06-27 11:10:00,127.98,128.15,127.98,128.15,500.0,117.5705,117.7267,117.5705,117.7267,500.0
2023-06-27 11:20:00,127.99,128.09,127.83,127.83,608.0,117.5797,117.6716,117.4327,117.4327,608.0
2023-06-27 11:30:00,127.9,128.04,127.9,127.96,600.0,117.4971,117.6257,117.4971,117.5522,600.0
2023-06-27 11:40:00,127.68,127.68,127.47,127.48,850.0,117.2949,117.2949,117.102,117.1112,850.0
2023-06-27 11:50:00,127.53,127.53,127.17,127.18,400.0,117.1571,117.1571,116.8264,116.8356,400.0
2023-06-27 12:00:00,127.05,127.12,127.05,127.12,200.0,116.7162,116.7805,116.7162,116.7805,200.0
2023-06-27 12:10:00,127.22,127.22,127.14,127.14,200.0,116.8724,116.8724,116.7989,116.7989,200.0
2023-06-27 12:20:00,127.29,127.47,127.29,127.47,200.0,116.9367,117.102,116.9367,117.102,200.0
2023-06-27 12:30:00,127.18,127.23,127.15,127.23,400.0,116.8356,116.8815,116.8081,116.8815,400.0
2023-06-27 12:40:00,127.27,127.27,127.02,127.02,600.0,116.9183,116.9183,116.6886,116.6886,600.0
2023-06-27 12:50:00,127.13,127.13,127.02,127.02,700.0,116.7897,116.7897,116.6886,116.6886,700.0
2023-06-27 13:00:00,127.02,127.02,127.02,127.02,0.0,116.6886,116.6886,116.6886,116.6886,0.0
2023-06-27 13:10:00,127.14,127.22,127.14,127.22,400.0,116.7989,116.8724,116.7989,116.8724,400.0
2023-06-27 13:20:00,127.22,127.22,127.22,127.22,0.0,116.8724,116.8724,116.8724,116.8724,0.0
2023-06-27 13:30:00,127.22,127.29,127.22,127.29,200.0,116.8724,116.9367,116.8724,116.9367,200.0
2023-06-27 13:40:00,127.63,127.63,127.57,127.57,200.0,117.249,117.249,117.1939,117.1939,200.0
2023-06-27 13:50:00,127.56,127.57,127.56,127.57,206.0,117.1847,117.1939,117.1847,117.1939,206.0
2023-06-27 14:00:00,127.36,127.45,127.36,127.45,200.0,117.001,117.0837,117.001,117.0837,200.0
2023-06-27 14:10:00,127.3,127.3,127.3,127.3,100.0,116.9459,116.9459,116.9459,116.9459,100.0
2023-06-27 14:20:00,127.26,127.34,127.25,127.34,300.0,116.9091,116.9826,116.8999,116.9826,300.0
2023-06-27 14:30:00,127.21,127.25,127.14,127.14,900.0,116.8632,116.8999,116.7989,116.7989,900.0
2023-06-27 14:40:00,127.13,127.18,127.08,127.1,523.0,116.7897,116.8356,116.7437,116.7621,523.0
2023-06-27 14:50:00,127.13,127.24,127.13,127.24,600.0,116.7897,116.8907,116.7897,116.8907,600.0
2023-06-27 15:00:00,127.21,127.28,127.18,127.28,600.0,116.8632,116.9275,116.8356,116.9275,600.0
2023-06-27 15:10:00,127.23,127.37,127.23,127.35,400.0,116.8815,117.0102,116.8815,116.9918,400.0
2023-06-27 15:20:00,127.34,127.34,127.34,127.34,100.0,116.9826,116.9826,116.9826,116.9826,100.0
2023-06-27 15:30:00,127.46,127.46,127.46,127.46,100.0,117.0928,117.0928,117.0928,117.0928,100.0
2023-06-27 15:40:00,127.57,127.57,127.5,127.55,1000.0,117.1939,117.1939,117.1296,117.1755,1000.0
2023-06-27 15:50:00,127.38,127.53,127.33,127.4,1500.0,117.0193,117.1571,116.9734,117.0377,1500.0
2023-06-28 09:30:00,127.6,127.6,126.42,126.42,1896.0,117.2215,117.2215,116.1374,116.1374,1896.0
2023-06-28 09:40:00,126.16,126.25,125.8,125.8,1300.0,115.8986,115.9813,115.5679,115.5679,1300.0
2023-06-28 09:50:00,125.8,126.46,125.79,126.32,900.0,115.5679,116.1742,115.5587,116.0456,900.0
2023-06-28 10:00:00,126.24,126.33,126.19,126.26,1300.0,115.9721,116.0548,115.9261,115.9904,1300.0
2023-06-28 10:10:00,126.29,126.31,126.14,126.31,700.0,116.018,116.0364,115.8802,116.0364,700.0
2023-06-28 10:20:00,126.41,126.41,126.09,126.11,620.0,116.1282,116.1282,115.8343,115.8526,620.0
2023-06-28 10:30:00,126.19,126.5,126.19,126.5,400.0,115.9261,116.2109,115.9261,116.2109,400.0
2023-06-28 10:40:00,126.85,126.97,126.65,126.79,1800.0,116.5325,116.6427,116.3487,116.4773,1800.0
2023-06-28 10:50:00,126.5,126.68,126.5,126.68,300.0,116.2109,116.3763,116.2109,116.3763,300.0
2023-06-28 11:00:00,126.96,127.02,126.96,127.01,300.0,116.6335,116.6886,116.6335,116.6794,300.0
2023-06-28 11:10:00,127.26,127.67,127.26,127.67,500.0,116.9091,117.2858,116.9091,117.2858,500.0
2023-06-28 11:20:00,127.83,127.87,127.7,127.77,1499.0,117.4327,117.4695,117.3133,117.3776,1499.0
2023-06-28 11:30:00,127.76,127.81,127.71,127.75,1360.0,117.3684,117.4144,117.3225,117.3593,1360.0
2023-06-28 11:40:00,127.9,127.9,127.89,127.89,522.0,117.4971,117.4971,117.4879,117.4879,522.0
2023-06-28 11:50:00,127.89,127.89,127.89,127.89,0.0,117.4879,117.4879,117.4879,117.4879,0.0
2023-06-28 12:00:00,127.92,127.96,127.86,127.86,300.0,117.5154,117.5522,117.4603,117.4603,300.0
2023-06-28 12:10:00,127.86,127.86,127.86,127.86,0.0,117.4603,117.4603,117.4603,117.4603,0.0
2023-06-28 12:20:00,127.89,128.1,127.89,128.1,343.0,117.4879,117.6808,117.4879,117.6808,343.0
2023-06-28 12:30:00,128.2,128.27,128.2,128.27,699.0,117.7727,117.837,117.7727,117.837,699.0
2023-06-28 12:40:00,128.02,128.02,128.02,128.02,100.0,117.6073,117.6073,117.6073,117.6073,100.0
2023-06-28 12:50:00,127.88,127.89,127.72,127.72,515.0,117.4787,117.4879,117.3317,117.3317,515.0
2023-06-28 13:00:00,127.94,127.97,127.81,127.9,1271.0,117.5338,117.5614,117.4144,117.4971,1271.0
2023-06-28 13:10:00,127.91,128.04,127.91,128.02,1268.0,117.5062,117.6257,117.5062,117.6073,1268.0
2023-06-28 13:20:00,128.31,128.39,128.29,128.39,612.0,117.8737,117.9472,117.8553,117.9472,612.0
2023-06-28 13:30:00,128.52,128.53,128.15,128.15,2119.0,118.0666,118.0758,117.7267,117.7267,2119.0
2023-06-28 13:40:00,128.23,128.25,128.15,128.21,1722.0,117.8002,117.8186,117.7267,117.7818,1722.0
2023-06-28 13:50:00,128.17,128.22,128.15,128.15,1300.0,117.7451,117.791,117.7267,117.7267,1300.0
2023-06-28 14:00:00,128.23,128.27,128.23,128.27,300.0,117.8002,117.837,117.8002,117.837,300.0
2023-06-28 14:10:00,128.19,128.23,128.17,128.17,500.0,117.7635,117.8002,117.7451,117.7451,500.0
2023-06-28 14:20:00,128.19,128.19,128.06,128.12,957.0,117.7635,117.7635,117.644,117.6992,957.0
2023-06-28 14:30:00,128.1,128.2,128.1,128.2,315.0,117.6808,117.7727,117.6808,117.7727,315.0
2023-06-28 14:40:00,128.13,128.22,128.11,128.22,907.0,117.7083,117.791,117.69,117.791,907.0
2023-06-28 14:50:00,128.11,128.37,128.11,128.3,1500.0,117.69,117.9288,117.69,117.8645,1500.0
2023-06-28 15:00:00,128.13,128.13,128.07,128.08,300.0,117.7083,117.7083,117.6532,117.6624,300.0
2023-06-28 15:10:00,128.2,128.36,128.2,128.36,525.0,117.7727,117.9196,117.7727,117.9196,525.0
2023-06-28 15:20:00,128.27,128.27,128.26,128.27,300.0,117.837,117.837,117.8278,117.837,300.0
2023-06-28 15:30:00,128.27,128.42,128.27,128.36,500.0,117.837,117.9748,117.837,117.9196,500.0
2023-06-28 15:40:00,128.48,128.53,128.38,128.5,900.0,118.0299,118.0758,117.938,118.0483,900.0
2023-06-28 15:50:00,128.42,128.6,128.3,128.6,1500.0,117.9748,118.1401,117.8645,118.1401,1500.0
2023-06-29 09:30:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 09:40:00,129.37,129.37,129.16,129.16,800.0,118.8475,118.8475,118.6546,118.6546,800.0
2023-06-29 09:50:00,129.16,129.16,129.16,129.16,0.0,118.6546,118.6546,118.6546,118.6546,0.0
2023-06-29 10:00:00,129.35,129.51,129.31,129.31,807.0,118.8291,118.9761,118.7924,118.7924,807.0
2023-06-29 10:10:00,129.58,129.87,129.57,129.58,2359.0,119.0404,119.3068,119.0312,119.0404,2359.0
2023-06-29 10:20:00,129.69,129.71,129.51,129.57,600.0,119.1415,119.1598,118.9761,119.0312,600.0
2023-06-29 10:30:00,129.9,130.06,129.79,129.79,1852.0,119.3344,119.4814,119.2333,119.2333,1852.0
2023-06-29 10:40:00,129.77,129.77,129.62,129.62,274.0,119.215,119.215,119.0772,119.0772,274.0
2023-06-29 10:50:00,129.64,129.64,129.59,129.59,792.0,119.0955,119.0955,119.0496,119.0496,792.0
2023-06-29 11:00:00,129.22,129.48,129.22,129.48,388.0,118.7097,118.9485,118.7097,118.9485,388.0
2023-06-29 11:10:00,129.45,129.45,129.3,129.3,400.0,118.921,118.921,118.7832,118.7832,400.0
2023-06-29 11:20:00,129.31,129.31,129.0,129.0,200.0,118.7924,118.7924,118.5076,118.5076,200.0
2023-06-29 11:30:00,129.0,129.0,129.0,129.0,0.0,118.5076,118.5076,118.5076,118.5076,0.0
2023-06-29 11:40:00,129.51,129.51,129.51,129.51,163.0,118.9761,118.9761,118.9761,118.9761,163.0
2023-06-29 11:50:00,129.63,129.63,129.54,129.54,200.0,119.0863,119.0863,119.0037,119.0037,200.0
2023-06-29 12:00:00,129.54,129.54,129.54,129.54,0.0,119.0037,119.0037,119.0037,119.0037,0.0
2023-06-29 12:10:00,129.5,129.63,129.5,129.63,200.0,118.9669,119.0863,118.9669,119.0863,200.0
2023-06-29 12:20:00,129.72,129.83,129.72,129.83,200.0,119.169,119.2701,119.169,119.2701,200.0
2023-06-29 12:30:00,129.73,130.11,129.73,130.11,700.0,119.1782,119.5273,119.1782,119.5273,700.0
2023-06-29 12:40:00,129.97,129.97,129.95,129.95,200.0,119.3987,119.3987,119.3803,119.3803,200.0
2023-06-29 12:50:00,130.16,130.32,130.15,130.32,300.0,119.5732,119.7202,119.564,119.7202,300.0
2023-06-29 13:00:00,130.42,130.42,130.17,130.21,400.0,119.8121,119.8121,119.5824,119.6192,400.0
2023-06-29 13:10:00,130.21,130.21,130.21,130.21,0.0,119.6192,119.6192,119.6192,119.6192,0.0
2023-06-29 13:20:00,130.29,130.29,130.29,130.29,200.0,119.6927,119.6927,119.6927,119.6927,200.0
2023-06-29 13:30:00,130.35,130.35,130.35,130.35,100.0,119.7478,119.7478,119.7478,119.7478,100.0
2023-06-29 13:40:00,130.4,130.41,130.4,130.41,200.0,119.7937,119.8029,119.7937,119.8029,200.0
2023-06-29 13:50:00,130.14,130.14,130.14,130.14,100.0,119.5549,119.5549,119.5549,119.5549,100.0
2023-06-29 14:00:00,129.87,129.88,129.82,129.82,400.0,119.3068,119.316,119.2609,119.2609,400.0
2023-06-29 14:10:00,129.81,129.84,129.81,129.84,300.0,119.2517,119.2793,119.2517,119.2793,300.0
2023-06-29 14:20:00,129.96,129.98,129.96,129.98,300.0,119.3895,119.4079,119.3895,119.4079,300.0
2023-06-29 14:30:00,129.98,129.98,129.98,129.98,0.0,119.4079,119.4079,119.4079,119.4079,0.0
2023-06-29 14:40:00,129.75,129.75,129.75,129.75,100.0,119.1966,119.1966,119.1966,119.1966,100.0
2023-06-29 14:50:00,129.78,129.78,129.77,129.77,600.0,119.2241,119.2241,119.215,119.215,600.0
2023-06-29 15:00:00,129.88,129.88,129.8,129.88,1000.0,119.316,119.316,119.2425,119.316,1000.0
2023-06-29 15:10:00,129.86,129.86,129.64,129.64,400.0,119.2976,119.2976,119.0955,119.0955,400.0
2023-06-29 15:20:00,129.64,129.64,129.59,129.59,400.0,119.0955,119.0955,119.0496,119.0496,400.0
2023-06-29 15:30:00,129.61,129.61,129.45,129.47,700.0,119.068,119.068,118.921,118.9394,700.0
2023-06-29 15:40:00,129.49,129.73,129.47,129.71,1839.0,118.9577,119.1782,118.9394,119.1598,1839.0
2023-06-29 15:50:00,129.75,130.04,129.75,130.01,2500.0,119.1966,119.463,119.1966,119.4354,2500.0
2023-06-30 09:30:00,130.99,130.99,130.82,130.82,480.0,120.3357,120.3357,120.1796,120.1796,480.0
2023-06-30 09:40:00,130.89,130.89,130.01,130.01,1019.0,120.2439,120.2439,119.4354,119.4354,1019.0
2023-06-30 09:50:00,130.34,130.59,130.34,130.59,1100.0,119.7386,119.9683,119.7386,119.9683,1100.0
2023-06-30 10:00:00,130.7,131.03,130.7,131.03,317.0,120.0693,120.3725,120.0693,120.3725,317.0
2023-06-30 10:10:00,131.1,131.25,131.06,131.18,726.0,120.4368,120.5746,120.4,120.5103,726.0
2023-06-30 10:20:00,131.17,131.56,131.17,131.56,200.0,120.5011,120.8594,120.5011,120.8594,200.0
2023-06-30 10:30:00,131.56,131.58,131.56,131.58,400.0,120.8594,120.8777,120.8594,120.8777,400.0
2023-06-30 10:40:00,131.3,131.32,131.1,131.1,700.0,120.6205,120.6389,120.4368,120.4368,700.0
2023-06-30 10:50:00,131.1,131.73,131.1,131.69,3800.0,120.4368,121.0155,120.4368,120.9788,3800.0
2023-06-30 11:00:00,131.61,131.88,131.61,131.88,400.0,120.9053,121.1533,120.9053,121.1533,400.0
2023-06-30 11:10:00,131.83,131.83,131.83,131.83,100.0,121.1074,121.1074,121.1074,121.1074,100.0
2023-06-30 11:20:00,131.88,131.95,131.7,131.7,1525.0,121.1533,121.2176,120.988,120.988,1525.0
2023-06-30 11:30:00,131.82,131.82,131.81,131.81,200.0,121.0982,121.0982,121.089,121.089,200.0
2023-06-30 11:40:00,131.85,131.96,131.83,131.88,900.0,121.1258,121.2268,121.1074,121.1533,900.0
2023-06-30 11:50:00,132.0,132.11,132.0,132.11,200.0,121.2636,121.3646,121.2636,121.3646,200.0
2023-06-30 12:00:00,132.17,132.17,132.03,132.03,200.0,121.4197,121.4197,121.2911,121.2911,200.0
2023-06-30 12:10:00,131.97,131.97,131.97,131.97,100.0,121.236,121.236,121.236,121.236,100.0
2023-06-30 12:20:00,131.92,131.98,131.83,131.97,413.0,121.1901,121.2452,121.1074,121.236,413.0
2023-06-30 12:30:00,131.91,131.91,131.91,131.91,100.0,121.1809,121.1809,121.1809,121.1809,100.0
2023-06-30 12:40:00,131.95,132.0,131.95,132.0,350.0,121.2176,121.2636,121.2176,121.2636,350.0
2023-06-30 12:50:00,132.0,132.0,132.0,132.0,0.0,121.2636,121.2636,121.2636,121.2636,0.0
2023-06-30 13:00:00,132.24,132.24,132.23,132.23,200.0,121.4841,121.4841,121.4749,121.4749,200.0
2023-06-30 13:10:00,132.27,132.37,132.25,132.37,300.0,121.5116,121.6035,121.4932,121.6035,300.0
2023-06-30 13:20:00,132.25,132.25,132.06,132.17,600.0,121.4932,121.4932,121.3187,121.4197,600.0
2023-06-30 13:30:00,132.23,132.23,132.12,132.12,200.0,121.4749,121.4749,121.3738,121.3738,200.0
2023-06-30 13:40:00,132.17,132.19,132.17,132.19,200.0,121.4197,121.4381,121.4197,121.4381,200.0
2023-06-30 13:50:00,132.25,132.32,132.23,132.32,500.0,121.4932,121.5575,121.4749,121.5575,500.0
2023-06-30 14:00:00,132.41,132.43,132.36,132.36,900.0,121.6402,121.6586,121.5943,121.5943,900.0
2023-06-30 14:10:00,132.41,132.41,132.37,132.37,200.0,121.6402,121.6402,121.6035,121.6035,200.0
2023-06-30 14:20:00,132.33,132.33,132.33,132.33,100.0,121.5667,121.5667,121.5667,121.5667,100.0
2023-06-30 14:30:00,132.24,132.24,132.1,132.1,300.0,121.4841,121.4841,121.3554,121.3554,300.0
2023-06-30 14:40:00,132.13,132.24,132.13,132.24,300.0,121.383,121.4841,121.383,121.4841,300.0
2023-06-30 14:50:00,132.17,132.21,132.09,132.09,616.0,121.4197,121.4565,121.3463,121.3463,616.0
2023-06-30 15:00:00,132.06,132.07,132.04,132.04,300.0,121.3187,121.3279,121.3003,121.3003,300.0
2023-06-30 15:10:00,132.04,132.04,132.04,132.04,0.0,121.3003,121.3003,121.3003,121.3003,0.0
2023-06-30 15:20:00,131.88,131.88,131.86,131.86,300.0,121.1533,121.1533,121.135,121.135,300.0
2023-06-30 15:30:00,131.89,131.9,131.84,131.84,510.0,121.1625,121.1717,121.1166,121.1166,510.0
2023-06-30 15:40:00,131.78,131.78,131.58,131.6,800.0,121.0615,121.0615,120.8777,120.8961,800.0
2023-06-30 15:50:00,131.64,131.72,131.38,131.38,3576.0,120.9329,121.0063,120.694,120.694,3576.0
2023-07-03 09:40:00,132.58,132.58,132.45,132.45,300.0,121.7964,121.7964,121.677,121.677,300.0
2023-07-03 09:50:00,132.31,132.31,132.0,132.0,200.0,121.5484,121.5484,121.2636,121.2636,200.0
2023-07-03 10:00:00,131.92,131.95,131.59,131.59,300.0,121.1901,121.2176,120.8869,120.8869,300.0
2023-07-03 10:10:00,132.05,132.05,132.05,132.05,200.0,121.3095,121.3095,121.3095,121.3095,200.0
2023-07-03 10:20:00,131.83,132.01,131.83,132.01,200.0,121.1074,121.2728,121.1074,121.2728,200.0
2023-07-03 10:30:00,132.05,132.05,131.72,132.0,1379.0,121.3095,121.3095,121.0063,121.2636,1379.0
2023-07-03 10:40:00,132.16,132.2,132.12,132.2,604.0,121.4106,121.4473,121.3738,121.4473,604.0
2023-07-03 10:50:00,132.24,132.57,132.24,132.57,535.0,121.4841,121.7872,121.4841,121.7872,535.0
2023-07-03 11:00:00,132.63,132.71,132.61,132.64,428.0,121.8423,121.9158,121.824,121.8515,428.0
2023-07-03 11:10:00,132.51,132.51,132.37,132.37,676.0,121.7321,121.7321,121.6035,121.6035,676.0
2023-07-03 11:20:00,132.3,132.73,132.3,132.73,1011.0,121.5392,121.9342,121.5392,121.9342,1011.0
2023-07-03 11:30:00,132.57,132.81,132.57,132.81,730.0,121.7872,122.0077,121.7872,122.0077,730.0
2023-07-03 11:40:00,132.74,132.83,132.74,132.83,304.0,121.9434,122.0261,121.9434,122.0261,304.0
2023-07-03 11:50:00,132.74,132.79,132.64,132.79,1600.0,121.9434,121.9893,121.8515,121.9893,1600.0
2023-07-03 12:00:00,132.82,132.85,132.74,132.74,755.0,122.0169,122.0444,121.9434,121.9434,755.0
2023-07-03 12:10:00,132.64,132.64,132.64,132.64,100.0,121.8515,121.8515,121.8515,121.8515,100.0
2023-07-03 12:20:00,132.39,132.39,132.39,132.39,100.0,121.6219,121.6219,121.6219,121.6219,100.0
2023-07-03 12:30:00,132.02,132.02,132.02,132.02,100.0,121.2819,121.2819,121.2819,121.2819,100.0
2023-07-03 12:40:00,131.99,132.01,131.83,131.83,600.0,121.2544,121.2728,121.1074,121.1074,600.0
2023-07-03 12:50:00,131.75,131.96,131.68,131.96,2620.0,121.0339,121.2268,120.9696,121.2268,2620.0
2023-07-05 09:30:00,132.6,132.6,131.5,131.5,1699.0,121.8148,121.8148,120.8042,120.8042,1699.0
2023-07-05 09:40:00,131.65,131.65,130.93,130.93,400.0,120.942,120.942,120.2806,120.2806,400.0
2023-07-05 09:50:00,131.44,131.44,131.03,131.22,700.0,120.7491,120.7491,120.3725,120.547,700.0
2023-07-05 10:00:00,131.54,131.65,131.54,131.65,200.0,120.841,120.942,120.841,120.942,200.0
2023-07-05 10:10:00,131.61,131.61,131.43,131.47,600.0,120.9053,120.9053,120.7399,120.7767,600.0
2023-07-05 10:20:00,131.91,131.91,131.55,131.55,497.0,121.1809,121.1809,120.8502,120.8502,497.0
2023-07-05 10:30:00,131.61,131.61,131.24,131.24,700.0,120.9053,120.9053,120.5654,120.5654,700.0
2023-07-05 10:40:00,131.38,131.38,131.13,131.13,400.0,120.694,120.694,120.4643,120.4643,400.0
2023-07-05 10:50:00,131.12,131.39,131.12,131.18,699.0,120.4551,120.7032,120.4551,120.5103,699.0
2023-07-05 11:00:00,131.31,131.36,130.75,130.84,1521.0,120.6297,120.6756,120.1152,120.1979,1521.0
2023-07-05 11:10:00,130.75,131.11,130.75,131.04,1237.0,120.1152,120.446,120.1152,120.3817,1237.0
2023-07-05 11:20:00,131.05,131.64,131.05,131.62,1000.0,120.3908,120.9329,120.3908,120.9145,1000.0
2023-07-05 11:30:00,131.61,131.73,131.43,131.6,1730.0,120.9053,121.0155,120.7399,120.8961,1730.0
2023-07-05 11:40:00,131.64,131.64,131.1,131.1,850.0,120.9329,120.9329,120.4368,120.4368,850.0
2023-07-05 11:50:00,130.88,131.19,130.88,131.19,569.0,120.2347,120.5195,120.2347,120.5195,569.0
2023-07-05 12:00:00,131.17,131.17,131.17,131.17,100.0,120.5011,120.5011,120.5011,120.5011,100.0
2023-07-05 12:10:00,131.0,131.0,130.82,130.95,400.0,120.3449,120.3449,120.1796,120.299,400.0
2023-07-05 12:20:00,130.84,130.91,130.84,130.91,300.0,120.1979,120.2622,120.1979,120.2622,300.0
2023-07-05 12:30:00,130.92,130.92,130.72,130.72,900.0,120.2714,120.2714,120.0877,120.0877,900.0
2023-07-05 12:40:00,130.67,130.76,130.66,130.7,700.0,120.0418,120.1244,120.0326,120.0693,700.0
2023-07-05 12:50:00,130.78,130.79,130.65,130.66,1508.0,120.1428,120.152,120.0234,120.0326,1508.0
2023-07-05 13:00:00,130.67,130.72,130.67,130.7,500.0,120.0418,120.0877,120.0418,120.0693,500.0
2023-07-05 13:10:00,130.58,130.71,130.58,130.66,1174.0,119.9591,120.0785,119.9591,120.0326,1174.0
2023-07-05 13:20:00,130.69,130.76,130.52,130.66,1579.0,120.0601,120.1244,119.904,120.0326,1579.0
2023-07-05 13:30:00,130.74,130.82,130.62,130.63,900.0,120.1061,120.1796,119.9958,120.005,900.0
2023-07-05 13:40:00,130.7,130.8,130.7,130.8,522.0,120.0693,120.1612,120.0693,120.1612,522.0
2023-07-05 13:50:00,130.75,130.8,130.7,130.8,1906.0,120.1152,120.1612,120.0693,120.1612,1906.0
2023-07-05 14:00:00,130.79,130.79,130.58,130.6,1400.0,120.152,120.152,119.9591,119.9774,1400.0
2023-07-05 14:10:00,130.54,130.54,130.17,130.18,2168.0,119.9223,119.9223,119.5824,119.5916,2168.0
2023-07-05 14:20:00,130.08,130.09,130.01,130.08,1180.0,119.4997,119.5089,119.4354,119.4997,1180.0
2023-07-05 14:30:00,130.12,130.38,130.12,130.38,823.0,119.5365,119.7753,119.5365,119.7753,823.0
2023-07-05 14:40:00,130.34,130.34,130.25,130.33,614.0,119.7386,119.7386,119.6559,119.7294,614.0
2023-07-05 14:50:00,130.38,130.45,130.35,130.45,1244.0,119.7753,119.8396,119.7478,119.8396,1244.0
2023-07-05 15:00:00,130.53,130.64,130.53,130.61,975.0,119.9131,120.0142,119.9131,119.9866,975.0
2023-07-05 15:10:00,130.52,130.52,130.32,130.32,1250.0,119.904,119.904,119.7202,119.7202,1250.0
2023-07-05 15:20:00,130.31,130.4,130.25,130.4,987.0,119.711,119.7937,119.6559,119.7937,987.0
2023-07-05 15:30:00,130.26,130.38,130.25,130.29,900.0,119.6651,119.7753,119.6559,119.6927,900.0
2023-07-05 15:40:00,130.2,130.35,130.13,130.35,2365.0,119.61,119.7478,119.5457,119.7478,2365.0
2023-07-05 15:50:00,130.39,130.8,130.33,130.6,8819.0,119.7845,120.1612,119.7294,119.9774,8819.0
2023-07-06 09:30:00,129.72,130.07,129.67,130.07,300.0,119.169,119.4906,119.1231,119.4906,300.0
2023-07-06 09:40:00,129.4,129.4,129.1,129.1,400.0,118.875,118.875,118.5994,118.5994,400.0
2023-07-06 09:50:00,128.75,128.75,128.21,128.21,1101.0,118.2779,118.2779,117.7818,117.7818,1101.0
2023-07-06 10:00:00,128.19,128.19,127.94,127.94,200.0,117.7635,117.7635,117.5338,117.5338,200.0
2023-07-06 10:10:00,127.8,127.99,127.8,127.85,300.0,117.4052,117.5797,117.4052,117.4511,300.0
2023-07-06 10:20:00,127.7,127.7,127.47,127.47,1503.0,117.3133,117.3133,117.102,117.102,1503.0
2023-07-06 10:30:00,127.29,127.54,127.12,127.12,1160.0,116.9367,117.1663,116.7805,116.7805,1160.0
2023-07-06 10:40:00,127.05,127.22,127.0,127.22,1117.0,116.7162,116.8724,116.6703,116.8724,1117.0
2023-07-06 10:50:00,127.0,127.36,127.0,127.36,510.0,116.6703,117.001,116.6703,117.001,510.0
2023-07-06 11:00:00,127.15,127.15,127.15,127.15,158.0,116.8081,116.8081,116.8081,116.8081,158.0
2023-07-06 11:10:00,127.33,127.33,126.71,126.73,1283.0,116.9734,116.9734,116.4038,116.4222,1283.0
2023-07-06 11:20:00,126.61,126.61,125.9,125.9,4346.0,116.312,116.312,115.6597,115.6597,4346.0
2023-07-06 11:30:00,126.01,126.29,125.99,125.99,2256.0,115.7608,116.018,115.7424,115.7424,2256.0
2023-07-06 11:40:00,125.9,126.2,125.84,126.2,3400.0,115.6597,115.9353,115.6046,115.9353,3400.0
2023-07-06 11:50:00,126.05,126.05,125.8,125.81,2000.0,115.7975,115.7975,115.5679,115.577,2000.0
2023-07-06 12:00:00,125.93,126.0,125.93,125.93,300.0,115.6873,115.7516,115.6873,115.6873,300.0
2023-07-06 12:10:00,125.82,125.82,125.75,125.75,1700.0,115.5862,115.5862,115.5219,115.5219,1700.0
2023-07-06 12:20:00,125.86,126.05,125.86,125.97,500.0,115.623,115.7975,115.623,115.724,500.0
2023-07-06 12:30:00,126.0,126.13,126.0,126.05,1001.0,115.7516,115.871,115.7516,115.7975,1001.0
2023-07-06 12:40:00,126.18,126.21,126.02,126.02,400.0,115.917,115.9445,115.77,115.77,400.0
2023-07-06 12:50:00,126.0,126.09,125.93,126.09,900.0,115.7516,115.8343,115.6873,115.8343,900.0
2023-07-06 13:00:00,126.35,126.45,126.26,126.32,1000.0,116.0731,116.165,115.9904,116.0456,1000.0
2023-07-06 13:10:00,126.32,126.43,126.32,126.41,700.0,116.0456,116.1466,116.0456,116.1282,700.0
2023-07-06 13:20:00,126.35,126.43,126.27,126.41,3579.0,116.0731,116.1466,115.9996,116.1282,3579.0
2023-07-06 13:30:00,126.58,126.75,126.58,126.75,300.0,116.2844,116.4406,116.2844,116.4406,300.0
2023-07-06 13:40:00,126.68,126.93,126.68,126.93,400.0,116.3763,116.6059,116.3763,116.6059,400.0
2023-07-06 13:50:00,126.92,126.92,126.84,126.84,1000.0,116.5968,116.5968,116.5233,116.5233,1000.0
2023-07-06 14:00:00,126.89,126.89,126.89,126.89,100.0,116.5692,116.5692,116.5692,116.5692,100.0
2023-07-06 14:10:00,127.06,127.06,126.96,126.98,800.0,116.7254,116.7254,116.6335,116.6519,800.0
2023-07-06 14:20:00,127.02,127.15,127.0,127.07,500.0,116.6886,116.8081,116.6703,116.7346,500.0
2023-07-06 14:30:00,126.96,127.3,126.95,127.28,900.0,116.6335,116.9459,116.6243,116.9275,900.0
2023-07-06 14:40:00,127.38,127.39,127.33,127.33,525.0,117.0193,117.0285,116.9734,116.9734,525.0
2023-07-06 14:50:00,127.3,127.47,127.3,127.47,530.0,116.9459,117.102,116.9459,117.102,530.0
2023-07-06 15:00:00,127.34,127.43,127.34,127.43,400.0,116.9826,117.0653,116.9826,117.0653,400.0
2023-07-06 15:10:00,127.39,127.39,127.2,127.27,714.0,117.0285,117.0285,116.854,116.9183,714.0
2023-07-06 15:20:00,127.29,127.29,127.23,127.23,1200.0,116.9367,116.9367,116.8815,116.8815,1200.0
2023-07-06 15:30:00,127.2,127.43,127.17,127.42,4280.0,116.854,117.0653,116.8264,117.0561,4280.0
2023-07-06 15:40:00,127.47,127.47,127.02,127.07,1501.0,117.102,117.102,116.6886,116.7346,1501.0
2023-07-06 15:50:00,127.13,127.34,127.05,127.15,2400.0,116.7897,116.9826,116.7162,116.8081,2400.0
2023-07-07 09:30:00,127.16,128.7,127.16,128.7,679.0,116.8172,118.232,116.8172,118.232,679.0
2023-07-07 09:40:00,128.63,128.79,128.47,128.65,826.0,118.1677,118.3147,118.0207,118.1861,826.0
2023-07-07 09:50:00,128.95,129.0,128.63,128.8,2328.0,118.4616,118.5076,118.1677,118.3239,2328.0
2023-07-07 10:00:00,128.87,128.98,128.87,128.98,479.0,118.3882,118.4892,118.3882,118.4892,479.0
2023-07-07 10:10:00,129.15,129.35,129.15,129.34,2617.0,118.6454,118.8291,118.6454,118.8199,2617.0
2023-07-07 10:20:00,129.55,129.55,129.55,129.55,473.0,119.0128,119.0128,119.0128,119.0128,473.0
2023-07-07 10:30:00,129.47,130.01,129.46,130.01,1367.0,118.9394,119.4354,118.9302,119.4354,1367.0
2023-07-07 10:40:00,130.2,130.2,129.93,129.93,821.0,119.61,119.61,119.3619,119.3619,821.0
2023-07-07 10:50:00,129.96,130.21,129.96,130.21,1815.0,119.3895,119.6192,119.3895,119.6192,1815.0
2023-07-07 11:00:00,130.16,130.56,130.1,130.33,1649.0,119.5732,119.9407,119.5181,119.7294,1649.0
2023-07-07 11:10:00,130.36,130.61,130.36,130.56,500.0,119.757,119.9866,119.757,119.9407,500.0
2023-07-07 11:20:00,130.35,130.72,130.35,130.72,700.0,119.7478,120.0877,119.7478,120.0877,700.0
2023-07-07 11:30:00,131.0,131.0,130.95,130.95,737.0,120.3449,120.3449,120.299,120.299,737.0
2023-07-07 11:40:00,130.78,130.79,130.75,130.79,300.0,120.1428,120.152,120.1152,120.152,300.0
2023-07-07 11:50:00,130.86,131.02,130.79,131.02,330.0,120.2163,120.3633,120.152,120.3633,330.0
2023-07-07 12:00:00,130.99,130.99,130.98,130.98,400.0,120.3357,120.3357,120.3265,120.3265,400.0
2023-07-07 12:10:00,131.1,131.35,131.07,131.34,625.0,120.4368,120.6664,120.4092,120.6573,625.0
2023-07-07 12:20:00,131.47,131.53,131.43,131.52,1013.0,120.7767,120.8318,120.7399,120.8226,1013.0
2023-07-07 12:30:00,131.65,132.09,131.65,132.09,2268.0,120.942,121.3463,120.942,121.3463,2268.0
2023-07-07 12:40:00,132.13,132.13,132.13,132.13,200.0,121.383,121.383,121.383,121.383,200.0
2023-07-07 12:50:00,132.03,132.74,132.03,132.74,2211.0,121.2911,121.9434,121.2911,121.9434,2211.0
2023-07-07 13:00:00,132.72,133.41,132.7,133.41,4512.0,121.925,122.5589,121.9066,122.5589,4512.0
2023-07-07 13:10:00,133.31,133.31,133.19,133.24,730.0,122.467,122.467,122.3568,122.4027,730.0
2023-07-07 13:20:00,133.53,134.02,133.53,134.02,1117.0,122.6691,123.1193,122.6691,123.1193,1117.0
2023-07-07 13:30:00,134.21,134.21,134.13,134.16,605.0,123.2938,123.2938,123.2203,123.2479,605.0
2023-07-07 13:40:00,133.87,133.87,133.83,133.83,400.0,122.9815,122.9815,122.9447,122.9447,400.0
2023-07-07 13:50:00,133.57,133.57,133.44,133.44,200.0,122.7059,122.7059,122.5864,122.5864,200.0
2023-07-07 14:00:00,133.4,133.4,133.4,133.4,300.0,122.5497,122.5497,122.5497,122.5497,300.0
2023-07-07 14:10:00,133.43,133.48,133.43,133.48,367.0,122.5773,122.6232,122.5773,122.6232,367.0
2023-07-07 14:20:00,133.52,133.64,133.46,133.57,622.0,122.6599,122.7702,122.6048,122.7059,622.0
2023-07-07 14:30:00,133.71,133.78,133.71,133.78,450.0,122.8345,122.8988,122.8345,122.8988,450.0
2023-07-07 14:40:00,133.57,133.57,133.57,133.57,100.0,122.7059,122.7059,122.7059,122.7059,100.0
2023-07-07 14:50:00,133.51,133.58,133.51,133.57,900.0,122.6508,122.7151,122.6508,122.7059,900.0
2023-07-07 15:00:00,133.74,133.99,133.74,133.98,500.0,122.862,123.0917,122.862,123.0825,500.0
2023-07-07 15:10:00,133.97,133.97,133.64,133.69,1200.0,123.0733,123.0733,122.7702,122.8161,1200.0
2023-07-07 15:20:00,133.59,133.63,133.59,133.63,200.0,122.7242,122.761,122.7242,122.761,200.0
2023-07-07 15:30:00,133.61,133.65,133.33,133.33,1821.0,122.7426,122.7794,122.4854,122.4854,1821.0
2023-07-07 15:40:00,133.07,133.07,132.46,132.47,3556.0,122.2465,122.2465,121.6862,121.6953,3556.0
2023-07-07 15:50:00,132.5,132.86,132.37,132.41,8865.0,121.7229,122.0536,121.6035,121.6402,8865.0
2023-07-10 09:30:00,133.01,133.25,132.74,132.82,1154.0,122.1914,122.4119,121.9434,122.0169,1154.0
2023-07-10 09:40:00,132.53,133.47,132.53,133.47,400.0,121.7505,122.614,121.7505,122.614,400.0
2023-07-10 09:50:00,134.0,134.0,133.9,133.93,899.0,123.1009,123.1009,123.009,123.0366,899.0
2023-07-10 10:00:00,133.9,134.17,133.9,133.94,300.0,123.009,123.2571,123.009,123.0458,300.0
2023-07-10 10:10:00,133.62,133.63,133.3,133.35,2678.0,122.7518,122.761,122.4578,122.5038,2678.0
2023-07-10 10:20:00,133.15,133.39,133.08,133.14,1091.0,122.32,122.5405,122.2557,122.3108,1091.0
2023-07-10 10:30:00,133.08,133.34,133.06,133.06,300.0,122.2557,122.4946,122.2374,122.2374,300.0
2023-07-10 10:40:00,133.64,133.74,133.64,133.74,400.0,122.7702,122.862,122.7702,122.862,400.0
2023-07-10 10:50:00,133.83,133.85,133.83,133.85,200.0,122.9447,122.9631,122.9447,122.9631,200.0
2023-07-10 11:00:00,133.85,133.85,133.72,133.73,1300.0,122.9631,122.9631,122.8437,122.8529,1300.0
2023-07-10 11:10:00,133.82,134.04,133.82,133.95,1000.0,122.9355,123.1376,122.9355,123.055,1000.0
2023-07-10 11:20:00,133.77,133.77,133.63,133.63,400.0,122.8896,122.8896,122.761,122.761,400.0
2023-07-10 11:30:00,133.58,133.73,133.36,133.73,1100.0,122.7151,122.8529,122.513,122.8529,1100.0
2023-07-10 11:40:00,133.55,133.58,133.55,133.58,200.0,122.6875,122.7151,122.6875,122.7151,200.0
2023-07-10 11:50:00,133.73,134.08,133.73,134.07,600.0,122.8529,123.1744,122.8529,123.1652,600.0
2023-07-10 12:00:00,134.09,134.12,134.02,134.12,300.0,123.1836,123.2111,123.1193,123.2111,300.0
2023-07-10 12:10:00,133.97,133.97,133.92,133.92,200.0,123.0733,123.0733,123.0274,123.0274,200.0
2023-07-10 12:20:00,133.97,133.97,133.7,133.9,677.0,123.0733,123.0733,122.8253,123.009,677.0
2023-07-10 12:30:00,133.77,133.77,133.55,133.55,200.0,122.8896,122.8896,122.6875,122.6875,200.0
2023-07-10 12:40:00,133.46,133.46,133.46,133.46,100.0,122.6048,122.6048,122.6048,122.6048,100.0
2023-07-10 12:50:00,133.58,133.58,133.58,133.58,100.0,122.7151,122.7151,122.7151,122.7151,100.0
2023-07-10 13:00:00,133.58,133.67,133.58,133.59,743.0,122.7151,122.7977,122.7151,122.7242,743.0
2023-07-10 13:10:00,133.61,133.61,133.58,133.58,200.0,122.7426,122.7426,122.7151,122.7151,200.0
2023-07-10 13:20:00,133.61,133.88,133.61,133.78,1033.0,122.7426,122.9907,122.7426,122.8988,1033.0
2023-07-10 13:30:00,133.81,134.04,133.73,133.81,1030.0,122.9264,123.1376,122.8529,122.9264,1030.0
2023-07-10 13:40:00,133.97,133.97,133.97,133.97,100.0,123.0733,123.0733,123.0733,123.0733,100.0
2023-07-10 13:50:00,133.95,134.05,133.95,134.05,500.0,123.055,123.1468,123.055,123.1468,500.0
2023-07-10 14:00:00,134.04,134.09,133.91,133.91,300.0,123.1376,123.1836,123.0182,123.0182,300.0
2023-07-10 14:10:00,134.01,134.07,134.01,134.01,300.0,123.1101,123.1652,123.1101,123.1101,300.0
2023-07-10 14:20:00,134.06,134.32,134.06,134.32,1944.0,123.156,123.3949,123.156,123.3949,1944.0
2023-07-10 14:30:00,134.22,134.28,134.21,134.23,400.0,123.303,123.3581,123.2938,123.3122,400.0
2023-07-10 14:40:00,134.23,134.23,134.23,134.23,0.0,123.3122,123.3122,123.3122,123.3122,0.0
2023-07-10 14:50:00,134.19,134.33,134.19,134.33,1192.0,123.2754,123.4041,123.2754,123.4041,1192.0
2023-07-10 15:00:00,134.29,134.29,134.06,134.06,1135.0,123.3673,123.3673,123.156,123.156,1135.0
2023-07-10 15:10:00,134.06,134.12,134.0,134.12,2332.0,123.156,123.2111,123.1009,123.2111,2332.0
2023-07-10 15:20:00,134.15,134.16,133.95,134.01,1400.0,123.2387,123.2479,123.055,123.1101,1400.0
2023-07-10 15:30:00,134.02,134.03,133.93,133.97,1072.0,123.1193,123.1285,123.0366,123.0733,1072.0
2023-07-10 15:40:00,133.91,133.91,133.77,133.77,930.0,123.0182,123.0182,122.8896,122.8896,930.0
2023-07-10 15:50:00,133.8,134.01,133.78,133.98,3514.0,122.9172,123.1101,122.8988,123.0825,3514.0
2023-07-11 09:30:00,134.96,135.43,134.95,135.12,1110.0,123.9828,124.4146,123.9736,124.1298,1110.0
2023-07-11 09:40:00,134.62,134.81,134.51,134.51,1367.0,123.6705,123.845,123.5694,123.5694,1367.0
2023-07-11 09:50:00,134.88,134.99,134.88,134.99,200.0,123.9093,124.0104,123.9093,124.0104,200.0
2023-07-11 10:00:00,135.16,135.5,135.16,135.47,6200.0,124.1665,124.4789,124.1665,124.4513,6200.0
2023-07-11 10:10:00,135.49,135.65,135.36,135.65,1000.0,124.4697,124.6167,124.3503,124.6167,1000.0
2023-07-11 10:20:00,135.47,135.6,135.45,135.47,1500.0,124.4513,124.5708,124.433,124.4513,1500.0
2023-07-11 10:30:00,135.39,135.47,135.34,135.34,753.0,124.3778,124.4513,124.3319,124.3319,753.0
2023-07-11 10:40:00,135.3,135.93,135.3,135.88,3927.0,124.2952,124.8739,124.2952,124.828,3927.0
2023-07-11 10:50:00,135.96,136.27,135.95,136.27,1344.0,124.9015,125.1863,124.8923,125.1863,1344.0
2023-07-11 11:00:00,136.29,136.32,136.04,136.3,2322.0,125.2046,125.2322,124.975,125.2138,2322.0
2023-07-11 11:10:00,136.34,136.53,136.29,136.37,4948.0,125.2506,125.4251,125.2046,125.2781,4948.0
2023-07-11 11:20:00,136.5,136.53,136.44,136.53,1800.0,125.3976,125.4251,125.3424,125.4251,1800.0
2023-07-11 11:30:00,136.65,136.78,136.55,136.68,500.0,125.5354,125.6548,125.4435,125.5629,500.0
2023-07-11 11:40:00,136.96,137.16,136.93,137.11,1200.0,125.8201,126.0039,125.7926,125.9579,1200.0
2023-07-11 11:50:00,137.22,137.37,137.09,137.37,600.0,126.059,126.1968,125.9396,126.1968,600.0
2023-07-11 12:00:00,137.24,137.49,137.24,137.49,600.0,126.0774,126.307,126.0774,126.307,600.0
2023-07-11 12:10:00,137.55,137.81,137.55,137.81,1221.0,126.3622,126.601,126.3622,126.601,1221.0
2023-07-11 12:20:00,137.71,137.77,137.63,137.71,1300.0,126.5091,126.5643,126.4356,126.5091,1300.0
2023-07-11 12:30:00,137.7,137.76,137.45,137.62,986.0,126.5,126.5551,126.2703,126.4265,986.0
2023-07-11 12:40:00,137.62,137.79,137.62,137.67,1714.0,126.4265,126.5826,126.4265,126.4724,1714.0
2023-07-11 12:50:00,137.76,137.76,137.7,137.74,730.0,126.5551,126.5551,126.5,126.5367,730.0
2023-07-11 13:00:00,137.62,137.91,137.62,137.89,600.0,126.4265,126.6929,126.4265,126.6745,600.0
2023-07-11 13:10:00,137.89,137.89,137.58,137.58,500.0,126.6745,126.6745,126.3897,126.3897,500.0
2023-07-11 13:20:00,137.61,137.69,137.6,137.69,500.0,126.4173,126.4908,126.4081,126.4908,500.0
2023-07-11 13:30:00,137.7,137.85,137.61,137.61,1226.0,126.5,126.6378,126.4173,126.4173,1226.0
2023-07-11 13:40:00,137.78,137.81,137.57,137.57,1200.0,126.5734,126.601,126.3805,126.3805,1200.0
2023-07-11 13:50:00,137.59,137.59,137.29,137.3,3000.0,126.3989,126.3989,126.1233,126.1325,3000.0
2023-07-11 14:00:00,137.51,137.51,137.42,137.42,300.0,126.3254,126.3254,126.2427,126.2427,300.0
2023-07-11 14:10:00,137.51,137.51,137.4,137.51,400.0,126.3254,126.3254,126.2244,126.3254,400.0
2023-07-11 14:20:00,137.41,137.46,137.25,137.29,7756.0,126.2335,126.2795,126.0866,126.1233,7756.0
2023-07-11 14:30:00,137.54,137.65,137.54,137.59,2970.0,126.353,126.454,126.353,126.3989,2970.0
2023-07-11 14:40:00,137.47,137.5,137.38,137.38,400.0,126.2887,126.3162,126.206,126.206,400.0
2023-07-11 14:50:00,137.4,137.59,137.4,137.57,1700.0,126.2244,126.3989,126.2244,126.3805,1700.0
2023-07-11 15:00:00,137.57,137.57,137.45,137.51,300.0,126.3805,126.3805,126.2703,126.3254,300.0
2023-07-11 15:10:00,137.51,137.52,137.36,137.36,500.0,126.3254,126.3346,126.1876,126.1876,500.0
2023-07-11 15:20:00,137.4,137.56,137.4,137.46,1402.0,126.2244,126.3713,126.2244,126.2795,1402.0
2023-07-11 15:30:00,137.43,137.51,137.39,137.42,1324.0,126.2519,126.3254,126.2152,126.2427,1324.0
2023-07-11 15:40:00,137.41,137.75,137.41,137.71,2148.0,126.2335,126.5459,126.2335,126.5091,2148.0
2023-07-11 15:50:00,137.75,137.76,137.08,137.08,8997.0,126.5459,126.5551,125.9304,125.9304,8997.0
2023-07-12 09:30:00,138.28,139.17,138.28,139.05,3629.0,127.0328,127.8504,127.0328,127.7402,3629.0
2023-07-12 09:40:00,139.06,139.06,138.72,138.9,300.0,127.7493,127.7493,127.437,127.6024,300.0
2023-07-12 09:50:00,139.11,139.11,138.75,138.85,900.0,127.7953,127.7953,127.4646,127.5564,900.0
2023-07-12 10:00:00,138.48,138.62,138.41,138.62,700.0,127.2165,127.3451,127.1522,127.3451,700.0
2023-07-12 10:10:00,138.6,138.84,138.55,138.71,681.0,127.3268,127.5472,127.2808,127.4278,681.0
2023-07-12 10:20:00,138.63,138.8,138.6,138.8,300.0,127.3543,127.5105,127.3268,127.5105,300.0
2023-07-12 10:30:00,138.72,138.72,138.33,138.38,2496.0,127.437,127.437,127.0787,127.1246,2496.0
2023-07-12 10:40:00,138.3,138.39,138.23,138.23,1013.0,127.0512,127.1338,126.9868,126.9868,1013.0
2023-07-12 10:50:00,138.32,138.48,138.32,138.48,300.0,127.0695,127.2165,127.0695,127.2165,300.0
2023-07-12 11:00:00,138.7,138.86,138.65,138.65,1011.0,127.4186,127.5656,127.3727,127.3727,1011.0
2023-07-12 11:10:00,138.34,138.34,138.34,138.34,100.0,127.0879,127.0879,127.0879,127.0879,100.0
2023-07-12 11:20:00,138.06,138.22,138.06,138.19,500.0,126.8307,126.9777,126.8307,126.9501,500.0
2023-07-12 11:30:00,138.15,138.15,138.14,138.14,200.0,126.9134,126.9134,126.9042,126.9042,200.0
2023-07-12 11:40:00,137.57,137.92,137.57,137.92,300.0,126.3805,126.7021,126.3805,126.7021,300.0
2023-07-12 11:50:00,138.24,138.37,138.18,138.18,400.0,126.996,127.1155,126.9409,126.9409,400.0
2023-07-12 12:00:00,138.33,138.33,138.33,138.33,100.0,127.0787,127.0787,127.0787,127.0787,100.0
2023-07-12 12:10:00,138.53,138.53,138.53,138.53,100.0,127.2624,127.2624,127.2624,127.2624,100.0
2023-07-12 12:20:00,138.5,138.71,138.48,138.57,600.0,127.2349,127.4278,127.2165,127.2992,600.0
2023-07-12 12:30:00,138.64,138.73,138.64,138.73,200.0,127.3635,127.4462,127.3635,127.4462,200.0
2023-07-12 12:40:00,138.87,138.87,138.84,138.84,200.0,127.5748,127.5748,127.5472,127.5472,200.0
2023-07-12 12:50:00,138.88,138.94,138.88,138.94,200.0,127.584,127.6391,127.584,127.6391,200.0
2023-07-12 13:00:00,138.7,138.7,138.7,138.7,100.0,127.4186,127.4186,127.4186,127.4186,100.0
2023-07-12 13:10:00,138.72,138.9,138.72,138.85,1207.0,127.437,127.6024,127.437,127.5564,1207.0
2023-07-12 13:20:00,138.83,138.89,138.83,138.89,300.0,127.538,127.5932,127.538,127.5932,300.0
2023-07-12 13:30:00,139.18,139.51,139.14,139.51,2315.0,127.8596,128.1627,127.8228,128.1627,2315.0
2023-07-12 13:40:00,139.5,139.69,139.34,139.37,1100.0,128.1535,128.3281,128.0066,128.0341,1100.0
2023-07-12 13:50:00,139.22,139.22,139.1,139.17,5876.0,127.8963,127.8963,127.7861,127.8504,5876.0
2023-07-12 14:00:00,139.41,139.41,139.32,139.34,400.0,128.0709,128.0709,127.9882,128.0066,400.0
2023-07-12 14:10:00,139.4,139.52,139.37,139.51,1000.0,128.0617,128.1719,128.0341,128.1627,1000.0
2023-07-12 14:20:00,139.5,139.59,139.48,139.54,700.0,128.1535,128.2362,128.1352,128.1903,700.0
2023-07-12 14:30:00,139.48,139.48,139.31,139.31,614.0,128.1352,128.1352,127.979,127.979,614.0
2023-07-12 14:40:00,139.36,139.38,139.26,139.26,1010.0,128.0249,128.0433,127.9331,127.9331,1010.0
2023-07-12 14:50:00,139.32,139.43,139.32,139.42,1000.0,127.9882,128.0892,127.9882,128.0801,1000.0
2023-07-12 15:00:00,139.34,139.47,139.31,139.47,1100.0,128.0066,128.126,127.979,128.126,1100.0
2023-07-12 15:10:00,139.51,139.68,139.51,139.67,900.0,128.1627,128.3189,128.1627,128.3097,900.0
2023-07-12 15:20:00,139.7,139.7,139.46,139.52,1534.0,128.3373,128.3373,128.1168,128.1719,1534.0
2023-07-12 15:30:00,139.46,139.58,139.46,139.54,1241.0,128.1168,128.227,128.1168,128.1903,1241.0
2023-07-12 15:40:00,139.76,139.98,139.61,139.66,5773.0,128.3924,128.5945,128.2546,128.3005,5773.0
2023-07-12 15:50:00,139.62,139.69,139.41,139.47,8539.0,128.2638,128.3281,128.0709,128.126,8539.0
2023-07-13 09:30:00,140.3,140.32,138.87,138.93,1400.0,128.8885,128.9069,127.5748,127.6299,1400.0
2023-07-13 09:40:00,138.93,139.37,138.7,139.37,1700.0,127.6299,128.0341,127.4186,128.0341,1700.0
2023-07-13 09:50:00,139.35,139.98,139.28,139.98,1822.0,128.0157,128.5945,127.9514,128.5945,1822.0
2023-07-13 10:00:00,140.0,140.88,140.0,140.75,1900.0,128.6129,129.4213,128.6129,129.3019,1900.0
2023-07-13 10:10:00,140.5,140.57,140.17,140.17,1100.0,129.0722,129.1365,128.7691,128.7691,1100.0
2023-07-13 10:20:00,140.02,140.15,139.82,140.13,2474.0,128.6313,128.7507,128.4475,128.7323,2474.0
2023-07-13 10:30:00,140.09,140.24,139.96,140.18,1158.0,128.6956,128.8334,128.5761,128.7782,1158.0
2023-07-13 10:40:00,139.97,140.22,139.94,139.97,1316.0,128.5853,128.815,128.5578,128.5853,1316.0
2023-07-13 10:50:00,139.99,140.15,139.96,140.11,3500.0,128.6037,128.7507,128.5761,128.7139,3500.0
2023-07-13 11:00:00,140.15,140.15,139.9,139.9,700.0,128.7507,128.7507,128.521,128.521,700.0
2023-07-13 11:10:00,139.87,140.03,139.87,139.88,1000.0,128.4935,128.6404,128.4935,128.5026,1000.0
2023-07-13 11:20:00,139.74,139.74,139.46,139.46,600.0,128.374,128.374,128.1168,128.1168,600.0
2023-07-13 11:30:00,139.52,139.52,139.23,139.23,500.0,128.1719,128.1719,127.9055,127.9055,500.0
2023-07-13 11:40:00,139.3,139.31,139.18,139.18,1000.0,127.9698,127.979,127.8596,127.8596,1000.0
2023-07-13 11:50:00,139.0,139.03,138.87,138.91,1604.0,127.6942,127.7218,127.5748,127.6115,1604.0
2023-07-13 12:00:00,138.92,138.97,138.7,138.7,700.0,127.6207,127.6667,127.4186,127.4186,700.0
2023-07-13 12:10:00,138.77,138.99,138.77,138.99,500.0,127.4829,127.685,127.4829,127.685,500.0
2023-07-13 12:20:00,138.96,138.96,138.37,138.37,1300.0,127.6575,127.6575,127.1155,127.1155,1300.0
2023-07-13 12:30:00,138.34,138.47,138.32,138.42,600.0,127.0879,127.2073,127.0695,127.1614,600.0
2023-07-13 12:40:00,138.29,138.29,138.26,138.26,415.0,127.042,127.042,127.0144,127.0144,415.0
2023-07-13 12:50:00,138.21,138.21,138.11,138.11,300.0,126.9685,126.9685,126.8766,126.8766,300.0
2023-07-13 13:00:00,137.71,137.75,137.32,137.32,1375.0,126.5091,126.5459,126.1509,126.1509,1375.0
2023-07-13 13:10:00,137.22,137.52,137.22,137.48,1000.0,126.059,126.3346,126.059,126.2978,1000.0
2023-07-13 13:20:00,137.59,137.59,137.47,137.47,600.0,126.3989,126.3989,126.2887,126.2887,600.0
2023-07-13 13:30:00,137.82,137.82,137.82,137.82,100.0,126.6102,126.6102,126.6102,126.6102,100.0
2023-07-13 13:40:00,137.7,137.7,137.7,137.7,200.0,126.5,126.5,126.5,126.5,200.0
2023-07-13 13:50:00,137.92,138.27,137.92,138.15,900.0,126.7021,127.0236,126.7021,126.9134,900.0
2023-07-13 14:00:00,138.11,138.55,138.1,138.55,900.0,126.8766,127.2808,126.8674,127.2808,900.0
2023-07-13 14:10:00,138.61,138.61,138.29,138.29,587.0,127.3359,127.3359,127.042,127.042,587.0
2023-07-13 14:20:00,138.35,138.44,138.28,138.44,708.0,127.0971,127.1798,127.0328,127.1798,708.0
2023-07-13 14:30:00,138.46,138.46,138.45,138.45,200.0,127.1981,127.1981,127.189,127.189,200.0
2023-07-13 14:40:00,138.65,138.66,138.65,138.66,400.0,127.3727,127.3819,127.3727,127.3819,400.0
2023-07-13 14:50:00,138.88,138.88,138.79,138.85,768.0,127.584,127.584,127.5013,127.5564,768.0
2023-07-13 15:00:00,139.05,139.05,139.0,139.0,630.0,127.7402,127.7402,127.6942,127.6942,630.0
2023-07-13 15:10:00,139.03,139.19,138.94,138.94,700.0,127.7218,127.8688,127.6391,127.6391,700.0
2023-07-13 15:20:00,139.04,139.14,139.04,139.14,400.0,127.731,127.8228,127.731,127.8228,400.0
2023-07-13 15:30:00,139.2,139.37,139.19,139.35,1734.0,127.8779,128.0341,127.8688,128.0157,1734.0
2023-07-13 15:40:00,139.28,139.56,139.28,139.48,2500.0,127.9514,128.2087,127.9514,128.1352,2500.0
2023-07-13 15:50:00,139.47,139.64,139.39,139.41,4567.0,128.126,128.2822,128.0525,128.0709,4567.0
2023-07-14 09:30:00,138.55,138.56,136.78,136.79,2906.0,127.2808,127.29,125.6548,125.664,2906.0
2023-07-14 09:40:00,136.99,137.12,136.99,137.01,700.0,125.8477,125.9671,125.8477,125.8661,700.0
2023-07-14 09:50:00,136.69,136.78,136.47,136.53,983.0,125.5721,125.6548,125.37,125.4251,983.0
2023-07-14 10:00:00,136.5,136.84,136.34,136.84,1400.0,125.3976,125.7099,125.2506,125.7099,1400.0
2023-07-14 10:10:00,136.83,136.83,136.34,136.42,825.0,125.7007,125.7007,125.2506,125.3241,825.0
2023-07-14 10:20:00,136.17,136.45,136.13,136.13,1973.0,125.0944,125.3516,125.0577,125.0577,1973.0
2023-07-14 10:30:00,136.18,136.18,135.54,135.76,1646.0,125.1036,125.1036,124.5156,124.7177,1646.0
2023-07-14 10:40:00,136.01,136.07,135.7,136.06,1927.0,124.9474,125.0025,124.6626,124.9933,1927.0
2023-07-14 10:50:00,136.11,136.28,136.11,136.28,610.0,125.0393,125.1955,125.0393,125.1955,610.0
2023-07-14 11:00:00,136.3,136.3,136.06,136.12,1581.0,125.2138,125.2138,124.9933,125.0485,1581.0
2023-07-14 11:10:00,136.3,136.3,136.23,136.26,954.0,125.2138,125.2138,125.1495,125.1771,954.0
2023-07-14 11:20:00,136.23,136.44,136.16,136.16,1408.0,125.1495,125.3424,125.0852,125.0852,1408.0
2023-07-14 11:30:00,136.3,136.37,136.17,136.23,2426.0,125.2138,125.2781,125.0944,125.1495,2426.0
2023-07-14 11:40:00,136.25,136.29,135.72,135.84,1473.0,125.1679,125.2046,124.681,124.7912,1473.0
2023-07-14 11:50:00,135.78,136.29,135.78,136.29,1012.0,124.7361,125.2046,124.7361,125.2046,1012.0
2023-07-14 12:00:00,136.35,136.36,136.24,136.24,1770.0,125.2598,125.2689,125.1587,125.1587,1770.0
2023-07-14 12:10:00,136.23,136.23,136.02,136.02,711.0,125.1495,125.1495,124.9566,124.9566,711.0
2023-07-14 12:20:00,136.13,136.13,135.9,135.92,515.0,125.0577,125.0577,124.8464,124.8647,515.0
2023-07-14 12:30:00,135.87,135.89,135.72,135.72,534.0,124.8188,124.8372,124.681,124.681,534.0
2023-07-14 12:40:00,135.8,135.8,135.74,135.74,200.0,124.7545,124.7545,124.6994,124.6994,200.0
2023-07-14 12:50:00,135.75,135.79,135.71,135.74,1467.0,124.7086,124.7453,124.6718,124.6994,1467.0
2023-07-14 13:00:00,135.7,135.7,135.42,135.42,1600.0,124.6626,124.6626,124.4054,124.4054,1600.0
2023-07-14 13:10:00,135.44,135.45,135.43,135.43,300.0,124.4238,124.433,124.4146,124.4146,300.0
2023-07-14 13:20:00,135.54,135.54,135.4,135.47,459.0,124.5156,124.5156,124.387,124.4513,459.0
2023-07-14 13:30:00,135.45,135.45,135.25,135.37,535.0,124.433,124.433,124.2492,124.3595,535.0
2023-07-14 13:40:00,135.52,135.52,135.3,135.3,1255.0,124.4973,124.4973,124.2952,124.2952,1255.0
2023-07-14 13:50:00,135.25,135.5,135.17,135.5,1159.0,124.2492,124.4789,124.1757,124.4789,1159.0
2023-07-14 14:00:00,135.56,135.81,135.56,135.77,914.0,124.534,124.7637,124.534,124.7269,914.0
2023-07-14 14:10:00,135.83,135.83,135.73,135.77,812.0,124.7821,124.7821,124.6902,124.7269,812.0
2023-07-14 14:20:00,135.96,135.96,135.86,135.86,877.0,124.9015,124.9015,124.8096,124.8096,877.0
2023-07-14 14:30:00,135.76,135.8,135.68,135.68,900.0,124.7177,124.7545,124.6443,124.6443,900.0
2023-07-14 14:40:00,135.75,135.75,135.75,135.75,100.0,124.7086,124.7086,124.7086,124.7086,100.0
2023-07-14 14:50:00,135.78,135.78,135.73,135.73,200.0,124.7361,124.7361,124.6902,124.6902,200.0
2023-07-14 15:00:00,135.56,135.56,135.5,135.51,500.0,124.534,124.534,124.4789,124.4881,500.0
2023-07-14 15:10:00,135.55,135.82,135.55,135.75,860.0,124.5248,124.7729,124.5248,124.7086,860.0
2023-07-14 15:20:00,135.83,135.84,135.59,135.6,1022.0,124.7821,124.7912,124.5616,124.5708,1022.0
2023-07-14 15:30:00,135.54,135.68,135.45,135.48,900.0,124.5156,124.6443,124.433,124.4605,900.0
2023-07-14 15:40:00,135.6,135.62,135.27,135.3,1536.0,124.5708,124.5891,124.2676,124.2952,1536.0
2023-07-14 15:50:00,135.22,135.64,135.22,135.52,4822.0,124.2217,124.6075,124.2217,124.4973,4822.0
2023-07-17 09:30:00,135.09,135.36,134.93,135.21,1741.0,124.1022,124.3503,123.9553,124.2125,1741.0
2023-07-17 09:40:00,134.9,136.0,134.9,136.0,1527.0,123.9277,124.9382,123.9277,124.9382,1527.0
2023-07-17 09:50:00,136.35,136.35,135.79,135.79,900.0,125.2598,125.2598,124.7453,124.7453,900.0
2023-07-17 10:00:00,135.66,135.93,135.66,135.81,647.0,124.6259,124.8739,124.6259,124.7637,647.0
2023-07-17 10:10:00,135.91,135.98,135.7,135.74,600.0,124.8555,124.9199,124.6626,124.6994,600.0
2023-07-17 10:20:00,135.68,135.72,135.68,135.71,300.0,124.6443,124.681,124.6443,124.6718,300.0
2023-07-17 10:30:00,135.85,135.86,135.67,135.67,400.0,124.8004,124.8096,124.6351,124.6351,400.0
2023-07-17 10:40:00,135.78,136.11,135.74,136.06,707.0,124.7361,125.0393,124.6994,124.9933,707.0
2023-07-17 10:50:00,135.54,135.54,135.54,135.54,100.0,124.5156,124.5156,124.5156,124.5156,100.0
2023-07-17 11:00:00,136.06,136.06,136.02,136.02,200.0,124.9933,124.9933,124.9566,124.9566,200.0
2023-07-17 11:10:00,136.03,136.27,136.03,136.27,615.0,124.9658,125.1863,124.9658,125.1863,615.0
2023-07-17 11:20:00,136.15,136.17,136.15,136.17,200.0,125.076,125.0944,125.076,125.0944,200.0
2023-07-17 11:30:00,135.94,136.05,135.88,135.88,500.0,124.8831,124.9842,124.828,124.828,500.0
2023-07-17 11:40:00,135.61,135.61,135.61,135.61,100.0,124.5799,124.5799,124.5799,124.5799,100.0
2023-07-17 11:50:00,135.55,135.55,135.17,135.21,818.0,124.5248,124.5248,124.1757,124.2125,818.0
2023-07-17 12:00:00,135.21,135.21,135.21,135.21,0.0,124.2125,124.2125,124.2125,124.2125,0.0
2023-07-17 12:10:00,135.52,135.52,135.49,135.49,300.0,124.4973,124.4973,124.4697,124.4697,300.0
2023-07-17 12:20:00,135.37,135.37,135.31,135.31,400.0,124.3595,124.3595,124.3043,124.3043,400.0
2023-07-17 12:30:00,135.27,135.27,135.24,135.25,496.0,124.2676,124.2676,124.24,124.2492,496.0
2023-07-17 12:40:00,135.19,135.45,135.19,135.23,956.0,124.1941,124.433,124.1941,124.2309,956.0
2023-07-17 12:50:00,135.25,135.35,135.24,135.35,400.0,124.2492,124.3411,124.24,124.3411,400.0
2023-07-17 13:00:00,135.31,135.39,135.23,135.23,863.0,124.3043,124.3778,124.2309,124.2309,863.0
2023-07-17 13:10:00,135.56,135.56,135.41,135.41,821.0,124.534,124.534,124.3962,124.3962,821.0
2023-07-17 13:20:00,135.39,135.56,135.38,135.56,966.0,124.3778,124.534,124.3687,124.534,966.0
2023-07-17 13:30:00,135.52,135.8,135.52,135.8,606.0,124.4973,124.7545,124.4973,124.7545,606.0
2023-07-17 13:40:00,135.88,135.9,135.83,135.87,1476.0,124.828,124.8464,124.7821,124.8188,1476.0
2023-07-17 13:50:00,135.78,135.88,135.74,135.82,776.0,124.7361,124.828,124.6994,124.7729,776.0
2023-07-17 14:00:00,135.85,136.01,135.81,135.96,1013.0,124.8004,124.9474,124.7637,124.9015,1013.0
2023-07-17 14:10:00,135.92,135.97,135.86,135.97,1715.0,124.8647,124.9107,124.8096,124.9107,1715.0
2023-07-17 14:20:00,135.97,136.02,135.87,135.96,656.0,124.9107,124.9566,124.8188,124.9015,656.0
2023-07-17 14:30:00,135.96,135.98,135.59,135.59,1818.0,124.9015,124.9199,124.5616,124.5616,1818.0
2023-07-17 14:40:00,135.5,135.64,135.5,135.6,1095.0,124.4789,124.6075,124.4789,124.5708,1095.0
2023-07-17 14:50:00,135.57,135.6,135.48,135.58,1116.0,124.5432,124.5708,124.4605,124.5524,1116.0
2023-07-17 15:00:00,135.5,135.5,135.33,135.42,1181.0,124.4789,124.4789,124.3227,124.4054,1181.0
2023-07-17 15:10:00,135.44,135.71,135.44,135.71,3522.0,124.4238,124.6718,124.4238,124.6718,3522.0
2023-07-17 15:20:00,135.71,135.71,135.58,135.69,1544.0,124.6718,124.6718,124.5524,124.6534,1544.0
2023-07-17 15:30:00,135.48,135.7,135.48,135.7,1082.0,124.4605,124.6626,124.4605,124.6626,1082.0
2023-07-17 15:40:00,135.61,135.8,135.46,135.46,2872.0,124.5799,124.7545,124.4421,124.4421,2872.0
2023-07-17 15:50:00,135.43,135.68,135.25,135.51,3333.0,124.4146,124.6443,124.2492,124.4881,3333.0
2023-07-18 09:30:00,135.18,137.0,135.18,136.99,1010.0,124.1849,125.8569,124.1849,125.8477,1010.0
2023-07-18 09:40:00,137.36,137.4,137.3,137.4,400.0,126.1876,126.2244,126.1325,126.2244,400.0
2023-07-18 09:50:00,137.99,137.99,137.86,137.86,200.0,126.7664,126.7664,126.6469,126.6469,200.0
2023-07-18 10:00:00,138.25,138.29,138.25,138.29,200.0,127.0052,127.042,127.0052,127.042,200.0
2023-07-18 10:10:00,138.4,138.4,137.96,138.06,1399.0,127.143,127.143,126.7388,126.8307,1399.0
2023-07-18 10:20:00,138.28,138.29,138.28,138.29,200.0,127.0328,127.042,127.0328,127.042,200.0
2023-07-18 10:30:00,138.35,138.35,138.02,138.21,1829.0,127.0971,127.0971,126.7939,126.9685,1829.0
2023-07-18 10:40:00,138.18,138.59,138.17,138.59,1770.0,126.9409,127.3176,126.9317,127.3176,1770.0
2023-07-18 10:50:00,138.65,138.88,138.49,138.88,800.0,127.3727,127.584,127.2257,127.584,800.0
2023-07-18 11:00:00,138.95,139.52,138.95,139.52,2700.0,127.6483,128.1719,127.6483,128.1719,2700.0
2023-07-18 11:10:00,139.63,139.63,139.56,139.63,300.0,128.273,128.273,128.2087,128.273,300.0
2023-07-18 11:20:00,139.55,139.55,139.42,139.44,600.0,128.1995,128.1995,128.0801,128.0984,600.0
2023-07-18 11:30:00,139.43,139.43,139.23,139.36,500.0,128.0892,128.0892,127.9055,128.0249,500.0
2023-07-18 11:40:00,139.09,139.24,139.09,139.19,638.0,127.7769,127.9147,127.7769,127.8688,638.0
2023-07-18 11:50:00,139.19,139.19,139.19,139.19,0.0,127.8688,127.8688,127.8688,127.8688,0.0
2023-07-18 12:00:00,139.22,139.22,138.92,138.92,300.0,127.8963,127.8963,127.6207,127.6207,300.0
2023-07-18 12:10:00,138.86,139.3,138.86,139.16,668.0,127.5656,127.9698,127.5656,127.8412,668.0
2023-07-18 12:20:00,139.16,139.16,139.16,139.16,100.0,127.8412,127.8412,127.8412,127.8412,100.0
2023-07-18 12:30:00,139.34,139.34,139.31,139.31,200.0,128.0066,128.0066,127.979,127.979,200.0
2023-07-18 12:40:00,139.42,139.42,139.14,139.18,300.0,128.0801,128.0801,127.8228,127.8596,300.0
2023-07-18 12:50:00,139.28,139.28,139.28,139.28,100.0,127.9514,127.9514,127.9514,127.9514,100.0
2023-07-18 13:00:00,139.24,139.24,139.17,139.17,200.0,127.9147,127.9147,127.8504,127.8504,200.0
2023-07-18 13:10:00,139.24,139.24,139.22,139.22,403.0,127.9147,127.9147,127.8963,127.8963,403.0
2023-07-18 13:20:00,139.2,139.32,139.2,139.32,200.0,127.8779,127.9882,127.8779,127.9882,200.0
2023-07-18 13:30:00,139.36,139.36,139.26,139.27,700.0,128.0249,128.0249,127.9331,127.9423,700.0
2023-07-18 13:40:00,139.39,139.39,139.39,139.39,100.0,128.0525,128.0525,128.0525,128.0525,100.0
2023-07-18 13:50:00,139.43,139.43,139.39,139.39,401.0,128.0892,128.0892,128.0525,128.0525,401.0
2023-07-18 14:00:00,139.42,139.42,139.3,139.3,200.0,128.0801,128.0801,127.9698,127.9698,200.0
2023-07-18 14:10:00,139.13,139.13,139.13,139.13,100.0,127.8136,127.8136,127.8136,127.8136,100.0
2023-07-18 14:20:00,139.21,139.24,139.15,139.17,833.0,127.8871,127.9147,127.832,127.8504,833.0
2023-07-18 14:30:00,139.23,139.27,138.84,138.95,1100.0,127.9055,127.9423,127.5472,127.6483,1100.0
2023-07-18 14:40:00,138.97,139.02,138.94,139.02,1492.0,127.6667,127.7126,127.6391,127.7126,1492.0
2023-07-18 14:50:00,139.04,139.04,138.99,139.02,700.0,127.731,127.731,127.685,127.7126,700.0
2023-07-18 15:00:00,138.99,139.01,138.99,139.0,400.0,127.685,127.7034,127.685,127.6942,400.0
2023-07-18 15:10:00,139.02,139.15,139.02,139.15,200.0,127.7126,127.832,127.7126,127.832,200.0
2023-07-18 15:20:00,139.31,139.43,139.27,139.38,900.0,127.979,128.0892,127.9423,128.0433,900.0
2023-07-18 15:30:00,139.37,139.5,139.25,139.5,2300.0,128.0341,128.1535,127.9239,128.1535,2300.0
2023-07-18 15:40:00,139.64,139.68,139.03,139.03,2400.0,128.2822,128.3189,127.7218,127.7218,2400.0
2023-07-18 15:50:00,139.04,139.06,138.74,138.74,9359.0,127.731,127.7493,127.4554,127.4554,9359.0
2023-07-19 09:30:00,139.42,139.76,139.42,139.76,430.0,128.0801,128.3924,128.0801,128.3924,430.0
2023-07-19 09:40:00,140.0,140.0,140.0,140.0,250.0,128.6129,128.6129,128.6129,128.6129,250.0
2023-07-19 09:50:00,140.24,140.37,140.24,140.37,1673.0,128.8334,128.9528,128.8334,128.9528,1673.0
2023-07-19 10:00:00,140.65,140.93,140.65,140.93,300.0,129.21,129.4672,129.21,129.4672,300.0
2023-07-19 10:10:00,140.67,140.67,140.65,140.65,200.0,129.2284,129.2284,129.21,129.21,200.0
2023-07-19 10:20:00,140.59,140.59,140.57,140.57,200.0,129.1549,129.1549,129.1365,129.1365,200.0
2023-07-19 10:30:00,140.18,140.24,139.61,139.61,1430.0,128.7782,128.8334,128.2546,128.2546,1430.0
2023-07-19 10:40:00,139.7,139.71,139.49,139.49,700.0,128.3373,128.3465,128.1444,128.1444,700.0
2023-07-19 10:50:00,139.54,139.54,139.38,139.49,300.0,128.1903,128.1903,128.0433,128.1444,300.0
2023-07-19 11:00:00,139.81,139.84,139.81,139.84,200.0,128.4383,128.4659,128.4383,128.4659,200.0
2023-07-19 11:10:00,139.9,139.9,139.69,139.79,482.0,128.521,128.521,128.3281,128.42,482.0
2023-07-19 11:20:00,139.98,140.0,139.98,140.0,1280.0,128.5945,128.6129,128.5945,128.6129,1280.0
2023-07-19 11:30:00,139.9,140.0,139.74,139.84,1248.0,128.521,128.6129,128.374,128.4659,1248.0
2023-07-19 11:40:00,140.04,140.04,140.02,140.02,200.0,128.6496,128.6496,128.6313,128.6313,200.0
2023-07-19 11:50:00,139.95,140.17,139.91,139.92,1578.0,128.5669,128.7691,128.5302,128.5394,1578.0
2023-07-19 12:00:00,139.83,139.83,139.15,139.22,1424.0,128.4567,128.4567,127.832,127.8963,1424.0
2023-07-19 12:10:00,139.3,139.37,139.3,139.37,228.0,127.9698,128.0341,127.9698,128.0341,228.0
2023-07-19 12:20:00,139.26,139.26,139.13,139.13,566.0,127.9331,127.9331,127.8136,127.8136,566.0
2023-07-19 12:30:00,139.01,139.01,138.81,138.81,318.0,127.7034,127.7034,127.5197,127.5197,318.0
2023-07-19 12:40:00,138.96,139.04,138.95,139.04,1251.0,127.6575,127.731,127.6483,127.731,1251.0
2023-07-19 12:50:00,139.27,139.27,139.26,139.26,200.0,127.9423,127.9423,127.9331,127.9331,200.0
2023-07-19 13:00:00,139.31,139.31,139.31,139.31,100.0,127.979,127.979,127.979,127.979,100.0
2023-07-19 13:10:00,138.9,139.17,138.9,139.15,400.0,127.6024,127.8504,127.6024,127.832,400.0
2023-07-19 13:20:00,139.15,139.15,139.15,139.15,0.0,127.832,127.832,127.832,127.832,0.0
2023-07-19 13:30:00,139.12,139.18,139.01,139.05,500.0,127.8045,127.8596,127.7034,127.7402,500.0
2023-07-19 13:40:00,138.99,138.99,138.72,138.72,200.0,127.685,127.685,127.437,127.437,200.0
2023-07-19 13:50:00,138.69,138.69,138.44,138.44,634.0,127.4094,127.4094,127.1798,127.1798,634.0
2023-07-19 14:00:00,138.54,138.54,138.14,138.14,815.0,127.2716,127.2716,126.9042,126.9042,815.0
2023-07-19 14:10:00,138.02,138.1,137.95,137.99,837.0,126.7939,126.8674,126.7296,126.7664,837.0
2023-07-19 14:20:00,138.05,138.21,138.05,138.21,401.0,126.8215,126.9685,126.8215,126.9685,401.0
2023-07-19 14:30:00,138.19,138.3,138.19,138.25,700.0,126.9501,127.0512,126.9501,127.0052,700.0
2023-07-19 14:40:00,138.32,138.32,138.13,138.13,500.0,127.0695,127.0695,126.895,126.895,500.0
2023-07-19 14:50:00,138.26,138.26,138.26,138.26,100.0,127.0144,127.0144,127.0144,127.0144,100.0
2023-07-19 15:00:00,138.44,138.46,138.39,138.41,600.0,127.1798,127.1981,127.1338,127.1522,600.0
2023-07-19 15:10:00,138.5,138.7,138.5,138.7,300.0,127.2349,127.4186,127.2349,127.4186,300.0
2023-07-19 15:20:00,138.74,138.74,138.62,138.62,700.0,127.4554,127.4554,127.3451,127.3451,700.0
2023-07-19 15:30:00,138.56,138.56,138.47,138.52,413.0,127.29,127.29,127.2073,127.2533,413.0
2023-07-19 15:40:00,138.59,138.69,138.58,138.65,2100.0,127.3176,127.4094,127.3084,127.3727,2100.0
2023-07-19 15:50:00,138.88,138.92,138.8,138.92,2302.0,127.584,127.6207,127.5105,127.6207,2302.0
2023-07-20 09:30:00,140.99,141.62,140.87,141.62,519.0,129.5224,130.1011,129.4121,130.1011,519.0
2023-07-20 09:40:00,140.96,141.0,140.13,140.4,1500.0,129.4948,129.5315,128.7323,128.9803,1500.0
2023-07-20 09:50:00,140.3,140.71,140.3,140.66,500.0,128.8885,129.2651,128.8885,129.2192,500.0
2023-07-20 10:00:00,140.52,140.58,140.52,140.58,400.0,129.0906,129.1457,129.0906,129.1457,400.0
2023-07-20 10:10:00,140.44,140.54,140.41,140.43,900.0,129.0171,129.109,128.9895,129.0079,900.0
2023-07-20 10:20:00,140.41,140.41,140.29,140.29,412.0,128.9895,128.9895,128.8793,128.8793,412.0
2023-07-20 10:30:00,140.32,140.45,140.09,140.09,2383.0,128.9069,129.0263,128.6956,128.6956,2383.0
2023-07-20 10:40:00,139.98,140.5,139.98,140.43,1500.0,128.5945,129.0722,128.5945,129.0079,1500.0
2023-07-20 10:50:00,140.5,140.54,140.43,140.43,2300.0,129.0722,129.109,129.0079,129.0079,2300.0
2023-07-20 11:00:00,140.5,140.9,140.5,140.81,700.0,129.0722,129.4397,129.0722,129.357,700.0
2023-07-20 11:10:00,140.9,140.9,140.73,140.73,951.0,129.4397,129.4397,129.2835,129.2835,951.0
2023-07-20 11:20:00,140.82,140.84,140.73,140.73,400.0,129.3662,129.3846,129.2835,129.2835,400.0
2023-07-20 11:30:00,140.66,140.66,140.05,140.05,300.0,129.2192,129.2192,128.6588,128.6588,300.0
2023-07-20 11:40:00,139.52,139.76,139.52,139.63,500.0,128.1719,128.3924,128.1719,128.273,500.0
2023-07-20 11:50:00,139.55,140.13,139.54,140.13,2800.0,128.1995,128.7323,128.1903,128.7323,2800.0
2023-07-20 12:00:00,140.11,140.15,140.01,140.15,300.0,128.7139,128.7507,128.6221,128.7507,300.0
2023-07-20 12:10:00,140.44,140.61,140.44,140.53,500.0,129.0171,129.1733,129.0171,129.0998,500.0
2023-07-20 12:20:00,140.55,140.66,140.51,140.51,800.0,129.1181,129.2192,129.0814,129.0814,800.0
2023-07-20 12:30:00,140.47,140.47,140.42,140.42,300.0,129.0447,129.0447,128.9987,128.9987,300.0
2023-07-20 12:40:00,140.48,140.66,140.47,140.57,2526.0,129.0538,129.2192,129.0447,129.1365,2526.0
2023-07-20 12:50:00,140.48,140.54,140.41,140.41,969.0,129.0538,129.109,128.9895,128.9895,969.0
2023-07-20 13:00:00,140.4,140.4,140.25,140.25,900.0,128.9803,128.9803,128.8425,128.8425,900.0
2023-07-20 13:10:00,140.37,140.43,140.25,140.25,800.0,128.9528,129.0079,128.8425,128.8425,800.0
2023-07-20 13:20:00,140.26,140.4,140.15,140.15,800.0,128.8517,128.9803,128.7507,128.7507,800.0
2023-07-20 13:30:00,140.46,140.46,140.15,140.15,400.0,129.0355,129.0355,128.7507,128.7507,400.0
2023-07-20 13:40:00,140.21,140.21,140.12,140.12,300.0,128.8058,128.8058,128.7231,128.7231,300.0
2023-07-20 13:50:00,140.21,140.23,140.21,140.23,300.0,128.8058,128.8242,128.8058,128.8242,300.0
2023-07-20 14:00:00,140.22,140.23,140.22,140.23,200.0,128.815,128.8242,128.815,128.8242,200.0
2023-07-20 14:10:00,140.23,140.26,140.09,140.09,600.0,128.8242,128.8517,128.6956,128.6956,600.0
2023-07-20 14:20:00,140.03,140.25,140.0,140.18,700.0,128.6404,128.8425,128.6129,128.7782,700.0
2023-07-20 14:30:00,140.33,140.48,140.31,140.48,500.0,128.916,129.0538,128.8977,129.0538,500.0
2023-07-20 14:40:00,140.4,140.5,140.4,140.47,800.0,128.9803,129.0722,128.9803,129.0447,800.0
2023-07-20 14:50:00,140.52,140.61,140.5,140.56,1400.0,129.0906,129.1733,129.0722,129.1273,1400.0
2023-07-20 15:00:00,140.59,140.59,140.43,140.43,1700.0,129.1549,129.1549,129.0079,129.0079,1700.0
2023-07-20 15:10:00,140.47,140.47,140.27,140.3,400.0,129.0447,129.0447,128.8609,128.8885,400.0
2023-07-20 15:20:00,140.35,140.36,140.25,140.27,600.0,128.9344,128.9436,128.8425,128.8609,600.0
2023-07-20 15:30:00,140.39,140.39,140.25,140.25,409.0,128.9712,128.9712,128.8425,128.8425,409.0
2023-07-20 15:40:00,140.01,140.01,139.88,139.9,500.0,128.6221,128.6221,128.5026,128.521,500.0
2023-07-20 15:50:00,139.95,140.07,139.92,140.04,4348.0,128.5669,128.6772,128.5394,128.6496,4348.0
2023-07-21 09:30:00,140.53,141.59,140.53,141.47,1994.0,129.0998,130.0736,129.0998,129.9633,1994.0
2023-07-21 09:40:00,141.53,141.53,140.46,140.46,1537.0,130.0184,130.0184,129.0355,129.0355,1537.0
2023-07-21 09:50:00,140.2,140.39,139.76,140.34,1950.0,128.7966,128.9712,128.3924,128.9252,1950.0
2023-07-21 10:00:00,140.33,141.05,140.33,140.99,915.0,128.916,129.5775,128.916,129.5224,915.0
2023-07-21 10:10:00,141.18,141.23,141.11,141.18,1200.0,129.6969,129.7428,129.6326,129.6969,1200.0
2023-07-21 10:20:00,141.14,141.27,141.11,141.12,900.0,129.6602,129.7796,129.6326,129.6418,900.0
2023-07-21 10:30:00,141.12,141.64,141.12,141.56,1952.0,129.6418,130.1195,129.6418,130.046,1952.0
2023-07-21 10:40:00,141.6,141.63,141.35,141.45,1533.0,130.0827,130.1103,129.8531,129.9449,1533.0
2023-07-21 10:50:00,141.36,141.54,141.36,141.48,1021.0,129.8623,130.0276,129.8623,129.9725,1021.0
2023-07-21 11:00:00,141.52,141.58,141.36,141.36,641.0,130.0092,130.0644,129.8623,129.8623,641.0
2023-07-21 11:10:00,141.19,141.42,141.11,141.34,1138.0,129.7061,129.9174,129.6326,129.8439,1138.0
2023-07-21 11:20:00,141.37,141.54,141.23,141.54,2407.0,129.8714,130.0276,129.7428,130.0276,2407.0
2023-07-21 11:30:00,141.55,141.8,141.55,141.71,814.0,130.0368,130.2665,130.0368,130.1838,814.0
2023-07-21 11:40:00,141.88,141.95,141.79,141.95,991.0,130.34,130.4043,130.2573,130.4043,991.0
2023-07-21 11:50:00,142.0,142.09,141.96,142.08,2079.0,130.4502,130.5329,130.4135,130.5237,2079.0
2023-07-21 12:00:00,142.09,142.09,141.99,141.99,456.0,130.5329,130.5329,130.441,130.441,456.0
2023-07-21 12:10:00,141.86,141.95,141.8,141.95,600.0,130.3216,130.4043,130.2665,130.4043,600.0
2023-07-21 12:20:00,141.99,141.99,141.83,141.98,400.0,130.441,130.441,130.294,130.4318,400.0
2023-07-21 12:30:00,141.93,141.93,141.74,141.79,800.0,130.3859,130.3859,130.2114,130.2573,800.0
2023-07-21 12:40:00,141.75,141.85,141.54,141.54,1086.0,130.2205,130.3124,130.0276,130.0276,1086.0
2023-07-21 12:50:00,141.48,141.66,141.48,141.66,314.0,129.9725,130.1379,129.9725,130.1379,314.0
2023-07-21 13:00:00,141.66,141.68,141.56,141.58,1100.0,130.1379,130.1562,130.046,130.0644,1100.0
2023-07-21 13:10:00,141.58,141.58,141.49,141.55,600.0,130.0644,130.0644,129.9817,130.0368,600.0
2023-07-21 13:20:00,141.5,141.58,141.5,141.57,1168.0,129.9909,130.0644,129.9909,130.0552,1168.0
2023-07-21 13:30:00,141.58,141.61,141.5,141.61,556.0,130.0644,130.0919,129.9909,130.0919,556.0
2023-07-21 13:40:00,141.56,141.56,141.52,141.54,1057.0,130.046,130.046,130.0092,130.0276,1057.0
2023-07-21 13:50:00,141.69,141.74,141.66,141.73,700.0,130.1654,130.2114,130.1379,130.2022,700.0
2023-07-21 14:00:00,141.79,141.79,141.72,141.77,1500.0,130.2573,130.2573,130.193,130.2389,1500.0
2023-07-21 14:10:00,141.72,141.74,141.64,141.64,1003.0,130.193,130.2114,130.1195,130.1195,1003.0
2023-07-21 14:20:00,141.62,141.65,141.58,141.63,1114.0,130.1011,130.1287,130.0644,130.1103,1114.0
2023-07-21 14:30:00,141.57,141.74,141.57,141.74,800.0,130.0552,130.2114,130.0552,130.2114,800.0
2023-07-21 14:40:00,141.76,141.8,141.69,141.7,1637.0,130.2297,130.2665,130.1654,130.1746,1637.0
2023-07-21 14:50:00,141.78,141.78,141.62,141.62,401.0,130.2481,130.2481,130.1011,130.1011,401.0
2023-07-21 15:00:00,141.59,141.61,141.36,141.37,909.0,130.0736,130.0919,129.8623,129.8714,909.0
2023-07-21 15:10:00,141.31,141.5,141.31,141.5,707.0,129.8163,129.9909,129.8163,129.9909,707.0
2023-07-21 15:20:00,141.45,141.47,141.36,141.47,1414.0,129.9449,129.9633,129.8623,129.9633,1414.0
2023-07-21 15:30:00,141.49,141.49,141.21,141.24,3350.0,129.9817,129.9817,129.7245,129.752,3350.0
2023-07-21 15:40:00,141.22,141.35,141.12,141.12,1856.0,129.7336,129.8531,129.6418,129.6418,1856.0
2023-07-21 15:50:00,141.01,141.6,141.01,141.26,11834.0,129.5407,130.0827,129.5407,129.7704,11834.0
2023-07-24 09:30:00,142.18,142.84,142.18,142.84,2211.0,130.6156,131.2219,130.6156,131.2219,2211.0
2023-07-24 09:40:00,143.0,143.04,142.66,142.73,2189.0,131.3689,131.4056,131.0565,131.1208,2189.0
2023-07-24 09:50:00,142.8,143.2,142.71,143.2,5673.0,131.1851,131.5526,131.1025,131.5526,5673.0
2023-07-24 10:00:00,143.22,143.36,143.22,143.35,500.0,131.571,131.6996,131.571,131.6904,500.0
2023-07-24 10:10:00,143.39,143.45,142.89,142.89,872.0,131.7271,131.7823,131.2678,131.2678,872.0
2023-07-24 10:20:00,142.75,142.75,142.35,142.45,2885.0,131.1392,131.1392,130.7717,130.8636,2885.0
2023-07-24 10:30:00,142.56,142.77,142.55,142.77,687.0,130.9647,131.1576,130.9555,131.1576,687.0
2023-07-24 10:40:00,142.89,143.21,142.78,143.18,1414.0,131.2678,131.5618,131.1668,131.5342,1414.0
2023-07-24 10:50:00,143.38,143.44,143.35,143.37,2225.0,131.718,131.7731,131.6904,131.7088,2225.0
2023-07-24 11:00:00,143.35,143.65,143.31,143.59,2519.0,131.6904,131.966,131.6537,131.9109,2519.0
2023-07-24 11:10:00,143.62,143.62,143.3,143.52,1831.0,131.9384,131.9384,131.6445,131.8466,1831.0
2023-07-24 11:20:00,143.78,144.0,143.78,143.99,2104.0,132.0854,132.2875,132.0854,132.2783,2104.0
2023-07-24 11:30:00,144.11,144.12,144.01,144.12,1717.0,132.3886,132.3978,132.2967,132.3978,1717.0
2023-07-24 11:40:00,144.07,144.16,143.95,144.09,1601.0,132.3518,132.4345,132.2416,132.3702,1601.0
2023-07-24 11:50:00,144.16,144.22,144.12,144.17,1387.0,132.4345,132.4896,132.3978,132.4437,1387.0
2023-07-24 12:00:00,144.22,144.26,144.04,144.04,2174.0,132.4896,132.5264,132.3243,132.3243,2174.0
2023-07-24 12:10:00,144.16,144.53,144.16,144.18,1510.0,132.4345,132.7744,132.4345,132.4529,1510.0
2023-07-24 12:20:00,144.18,144.18,144.12,144.18,683.0,132.4529,132.4529,132.3978,132.4529,683.0
2023-07-24 12:30:00,144.3,144.49,144.2,144.49,1711.0,132.5631,132.7377,132.4713,132.7377,1711.0
2023-07-24 12:40:00,144.39,144.65,144.39,144.63,1083.0,132.6458,132.8847,132.6458,132.8663,1083.0
2023-07-24 12:50:00,144.59,144.79,144.57,144.74,1294.0,132.8295,133.0133,132.8112,132.9673,1294.0
2023-07-24 13:00:00,144.73,144.93,144.63,144.93,1693.0,132.9582,133.1419,132.8663,133.1419,1693.0
2023-07-24 13:10:00,144.88,145.1,144.88,145.0,3278.0,133.096,133.2981,133.096,133.2062,3278.0
2023-07-24 13:20:00,144.95,145.05,144.95,145.03,1302.0,133.1603,133.2521,133.1603,133.2338,1302.0
2023-07-24 13:30:00,145.02,145.07,144.92,145.0,2922.0,133.2246,133.2705,133.1327,133.2062,2922.0
2023-07-24 13:40:00,145.01,145.04,145.0,145.01,1300.0,133.2154,133.2429,133.2062,133.2154,1300.0
2023-07-24 13:50:00,144.82,144.87,144.79,144.83,1184.0,133.0408,133.0868,133.0133,133.05,1184.0
2023-07-24 14:00:00,145.06,145.06,144.94,144.97,2743.0,133.2613,133.2613,133.1511,133.1786,2743.0
2023-07-24 14:10:00,144.98,145.07,144.93,144.99,3311.0,133.1878,133.2705,133.1419,133.197,3311.0
2023-07-24 14:20:00,145.04,145.04,144.89,144.92,2759.0,133.2429,133.2429,133.1051,133.1327,2759.0
2023-07-24 14:30:00,144.9,144.95,144.74,144.75,1781.0,133.1143,133.1603,132.9673,132.9765,1781.0
2023-07-24 14:40:00,144.6,144.8,144.57,144.79,700.0,132.8387,133.0225,132.8112,133.0133,700.0
2023-07-24 14:50:00,144.75,145.0,144.75,145.0,1572.0,132.9765,133.2062,132.9765,133.2062,1572.0
2023-07-24 15:00:00,144.96,144.96,144.72,144.79,2111.0,133.1695,133.1695,132.949,133.0133,2111.0
2023-07-24 15:10:00,144.82,144.86,144.63,144.82,1761.0,133.0408,133.0776,132.8663,133.0408,1761.0
2023-07-24 15:20:00,144.85,144.92,144.71,144.72,3616.0,133.0684,133.1327,132.9398,132.949,3616.0
2023-07-24 15:30:00,144.72,144.93,144.71,144.8,4076.0,132.949,133.1419,132.9398,133.0225,4076.0
2023-07-24 15:40:00,144.86,144.94,144.66,144.69,4076.0,133.0776,133.1511,132.8939,132.9214,4076.0
2023-07-24 15:50:00,144.6,144.7,144.43,144.45,9142.0,132.8387,132.9306,132.6826,132.7009,9142.0
2023-07-25 09:30:00,144.38,145.24,144.04,145.12,2597.0,132.6366,133.4267,132.3243,133.3164,2597.0
2023-07-25 09:40:00,145.05,145.06,144.2,144.2,5329.0,133.2521,133.2613,132.4713,132.4713,5329.0
2023-07-25 09:50:00,144.16,144.64,144.09,144.5,2043.0,132.4345,132.8755,132.3702,132.7469,2043.0
2023-07-25 10:00:00,144.7,144.81,144.56,144.76,3415.0,132.9306,133.0317,132.802,132.9857,3415.0
2023-07-25 10:10:00,144.85,145.16,144.85,145.01,1906.0,133.0684,133.3532,133.0684,133.2154,1906.0
2023-07-25 10:20:00,145.19,145.47,145.14,145.47,1981.0,133.3807,133.638,133.3348,133.638,1981.0
2023-07-25 10:30:00,145.46,145.46,145.16,145.16,1045.0,133.6288,133.6288,133.3532,133.3532,1045.0
2023-07-25 10:40:00,145.5,145.63,145.43,145.43,1574.0,133.6655,133.785,133.6012,133.6012,1574.0
2023-07-25 10:50:00,145.43,145.52,145.34,145.52,1100.0,133.6012,133.6839,133.5185,133.6839,1100.0
2023-07-25 11:00:00,145.53,145.55,145.45,145.53,3600.0,133.6931,133.7115,133.6196,133.6931,3600.0
2023-07-25 11:10:00,145.49,145.53,145.27,145.33,2800.0,133.6563,133.6931,133.4542,133.5094,2800.0
2023-07-25 11:20:00,145.34,145.49,145.34,145.4,1200.0,133.5185,133.6563,133.5185,133.5737,1200.0
2023-07-25 11:30:00,145.41,145.8,145.41,145.73,2854.0,133.5828,133.9411,133.5828,133.8768,2854.0
2023-07-25 11:40:00,145.67,146.01,145.67,145.98,963.0,133.8217,134.134,133.8217,134.1065,963.0
2023-07-25 11:50:00,145.83,145.94,145.83,145.94,1000.0,133.9687,134.0697,133.9687,134.0697,1000.0
2023-07-25 12:00:00,145.88,145.9,145.82,145.9,1190.0,134.0146,134.033,133.9595,134.033,1190.0
2023-07-25 12:10:00,145.97,145.98,145.9,145.94,900.0,134.0973,134.1065,134.033,134.0697,900.0
2023-07-25 12:20:00,145.9,145.99,145.85,145.99,700.0,134.033,134.1157,133.9871,134.1157,700.0
2023-07-25 12:30:00,146.0,146.01,145.95,146.0,1500.0,134.1249,134.134,134.0789,134.1249,1500.0
2023-07-25 12:40:00,146.2,146.4,146.17,146.32,1200.0,134.3086,134.4923,134.281,134.4188,1200.0
2023-07-25 12:50:00,146.4,146.64,146.4,146.64,2252.0,134.4923,134.7128,134.4923,134.7128,2252.0
2023-07-25 13:00:00,146.55,146.55,146.44,146.44,1023.0,134.6301,134.6301,134.5291,134.5291,1023.0
2023-07-25 13:10:00,146.3,146.64,146.27,146.64,2439.0,134.4005,134.7128,134.3729,134.7128,2439.0
2023-07-25 13:20:00,146.56,146.56,146.48,146.49,700.0,134.6393,134.6393,134.5658,134.575,700.0
2023-07-25 13:30:00,146.56,146.59,146.45,146.47,1400.0,134.6393,134.6669,134.5383,134.5566,1400.0
2023-07-25 13:40:00,146.53,146.55,146.37,146.39,900.0,134.6118,134.6301,134.4648,134.4831,900.0
2023-07-25 13:50:00,146.36,146.48,146.33,146.48,800.0,134.4556,134.5658,134.428,134.5658,800.0
2023-07-25 14:00:00,146.39,146.44,146.39,146.43,1051.0,134.4831,134.5291,134.4831,134.5199,1051.0
2023-07-25 14:10:00,146.42,146.69,146.41,146.69,94806.0,134.5107,134.7587,134.5015,134.7587,94806.0
2023-07-25 14:20:00,146.71,146.85,146.5,146.5,2229.0,134.7771,134.9057,134.5842,134.5842,2229.0
2023-07-25 14:30:00,146.6,146.64,146.43,146.43,1700.0,134.6761,134.7128,134.5199,134.5199,1700.0
2023-07-25 14:40:00,146.49,146.49,146.11,146.11,1200.0,134.575,134.575,134.2259,134.2259,1200.0
2023-07-25 14:50:00,146.03,146.08,145.92,146.08,1661.0,134.1524,134.1984,134.0514,134.1984,1661.0
2023-07-25 15:00:00,146.19,146.2,146.1,146.1,1378.0,134.2994,134.3086,134.2167,134.2167,1378.0
2023-07-25 15:10:00,146.15,146.2,146.02,146.07,2545.0,134.2627,134.3086,134.1432,134.1892,2545.0
2023-07-25 15:20:00,146.0,146.12,146.0,146.12,1400.0,134.1249,134.2351,134.1249,134.2351,1400.0
2023-07-25 15:30:00,146.04,146.2,146.0,146.2,1740.0,134.1616,134.3086,134.1249,134.3086,1740.0
2023-07-25 15:40:00,146.17,146.34,146.13,146.33,6062.0,134.281,134.4372,134.2443,134.428,6062.0
2023-07-25 15:50:00,146.34,146.34,146.0,146.08,9674.0,134.4372,134.4372,134.1249,134.1984,9674.0
2023-07-26 09:30:00,144.75,145.44,144.75,145.44,700.0,132.9765,133.6104,132.9765,133.6104,700.0
2023-07-26 09:40:00,145.02,145.02,145.01,145.01,500.0,133.2246,133.2246,133.2154,133.2154,500.0
2023-07-26 09:50:00,145.01,145.01,145.01,145.01,0.0,133.2154,133.2154,133.2154,133.2154,0.0
2023-07-26 10:00:00,144.17,144.24,144.17,144.24,390.0,132.4437,132.508,132.4437,132.508,390.0
2023-07-26 10:10:00,144.42,144.42,144.15,144.15,200.0,132.6734,132.6734,132.4253,132.4253,200.0
2023-07-26 10:20:00,144.45,144.68,144.45,144.68,300.0,132.7009,132.9122,132.7009,132.9122,300.0
2023-07-26 10:30:00,144.37,144.37,144.21,144.21,600.0,132.6274,132.6274,132.4805,132.4805,600.0
2023-07-26 10:40:00,144.31,144.69,144.31,144.69,300.0,132.5723,132.9214,132.5723,132.9214,300.0
2023-07-26 10:50:00,144.8,144.8,144.8,144.8,100.0,133.0225,133.0225,133.0225,133.0225,100.0
2023-07-26 11:00:00,145.38,145.38,145.24,145.31,500.0,133.5553,133.5553,133.4267,133.491,500.0
2023-07-26 11:10:00,145.44,145.44,145.32,145.32,391.0,133.6104,133.6104,133.5002,133.5002,391.0
2023-07-26 11:20:00,145.44,145.45,145.44,145.45,200.0,133.6104,133.6196,133.6104,133.6196,200.0
2023-07-26 11:30:00,145.26,145.26,145.26,145.26,100.0,133.4451,133.4451,133.4451,133.4451,100.0
2023-07-26 11:40:00,145.26,145.26,145.26,145.26,0.0,133.4451,133.4451,133.4451,133.4451,0.0
2023-07-26 11:50:00,145.33,145.33,145.33,145.33,100.0,133.5094,133.5094,133.5094,133.5094,100.0
2023-07-26 12:00:00,145.06,145.06,145.06,145.06,200.0,133.2613,133.2613,133.2613,133.2613,200.0
2023-07-26 12:10:00,144.87,145.06,144.87,145.06,538.0,133.0868,133.2613,133.0868,133.2613,538.0
2023-07-26 12:20:00,145.02,145.11,145.02,145.11,300.0,133.2246,133.3073,133.2246,133.3073,300.0
2023-07-26 12:30:00,144.95,145.0,144.87,145.0,2392.0,133.1603,133.2062,133.0868,133.2062,2392.0
2023-07-26 12:40:00,144.95,145.07,144.95,145.07,298.0,133.1603,133.2705,133.1603,133.2705,298.0
2023-07-26 12:50:00,145.22,145.22,145.22,145.22,100.0,133.4083,133.4083,133.4083,133.4083,100.0
2023-07-26 13:00:00,145.17,145.31,145.17,145.27,700.0,133.3624,133.491,133.3624,133.4542,700.0
2023-07-26 13:10:00,145.19,145.2,145.19,145.2,200.0,133.3807,133.3899,133.3807,133.3899,200.0
2023-07-26 13:20:00,145.2,145.2,145.2,145.2,0.0,133.3899,133.3899,133.3899,133.3899,0.0
2023-07-26 13:30:00,145.14,145.18,145.14,145.18,400.0,133.3348,133.3716,133.3348,133.3716,400.0
2023-07-26 13:40:00,145.22,145.27,145.22,145.27,300.0,133.4083,133.4542,133.4083,133.4542,300.0
2023-07-26 13:50:00,145.15,145.16,145.15,145.16,200.0,133.344,133.3532,133.344,133.3532,200.0
2023-07-26 14:00:00,145.05,145.05,145.01,145.01,200.0,133.2521,133.2521,133.2154,133.2154,200.0
2023-07-26 14:10:00,144.99,144.99,144.99,144.99,100.0,133.197,133.197,133.197,133.197,100.0
2023-07-26 14:20:00,145.08,145.08,144.87,145.04,300.0,133.2797,133.2797,133.0868,133.2429,300.0
2023-07-26 14:30:00,145.28,145.52,145.28,145.47,400.0,133.4634,133.6839,133.4634,133.638,400.0
2023-07-26 14:40:00,145.94,145.94,145.87,145.92,500.0,134.0697,134.0697,134.0054,134.0514,500.0
2023-07-26 14:50:00,145.77,145.77,145.77,145.77,100.0,133.9136,133.9136,133.9136,133.9136,100.0
2023-07-26 15:00:00,145.54,145.54,144.97,144.97,500.0,133.7023,133.7023,133.1786,133.1786,500.0
2023-07-26 15:10:00,144.9,145.0,144.9,145.0,300.0,133.1143,133.2062,133.1143,133.2062,300.0
2023-07-26 15:20:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-26 15:30:00,145.1,145.1,145.1,145.1,100.0,133.2981,133.2981,133.2981,133.2981,100.0
2023-07-26 15:40:00,144.93,145.04,144.72,144.72,1000.0,133.1419,133.2429,132.949,132.949,1000.0
2023-07-26 15:50:00,144.72,144.93,144.61,144.93,4616.0,132.949,133.1419,132.8479,133.1419,4616.0
2023-07-27 09:30:00,145.75,145.92,145.0,145.01,1335.0,133.8952,134.0514,133.2062,133.2154,1335.0
2023-07-27 09:40:00,144.49,144.49,144.4,144.4,2000.0,132.7377,132.7377,132.655,132.655,2000.0
2023-07-27 09:50:00,144.4,144.4,144.4,144.4,0.0,132.655,132.655,132.655,132.655,0.0
2023-07-27 10:00:00,145.0,145.0,145.0,145.0,7500.0,133.2062,133.2062,133.2062,133.2062,7500.0
2023-07-27 10:10:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:20:00,145.0,145.0,145.0,145.0,0.0,133.2062,133.2062,133.2062,133.2062,0.0
2023-07-27 10:30:00,146.0,146.18,146.0,146.18,1100.0,134.1249,134.2902,134.1249,134.2902,1100.0
2023-07-27 10:40:00,146.21,146.33,145.98,145.98,1400.0,134.3178,134.428,134.1065,134.1065,1400.0
2023-07-27 10:50:00,145.85,146.01,145.85,145.92,500.0,133.9871,134.134,133.9871,134.0514,500.0
2023-07-27 11:00:00,145.92,145.92,145.79,145.79,538.0,134.0514,134.0514,133.9319,133.9319,538.0
2023-07-27 11:10:00,145.7,145.75,145.62,145.7,1001.0,133.8493,133.8952,133.7758,133.8493,1001.0
2023-07-27 11:20:00,145.62,145.62,145.25,145.25,1007.0,133.7758,133.7758,133.4359,133.4359,1007.0
2023-07-27 11:30:00,145.26,145.26,145.06,145.06,734.0,133.4451,133.4451,133.2613,133.2613,734.0
2023-07-27 11:40:00,145.34,145.43,145.34,145.43,400.0,133.5185,133.6012,133.5185,133.6012,400.0
2023-07-27 11:50:00,145.55,145.56,145.54,145.54,400.0,133.7115,133.7206,133.7023,133.7023,400.0
2023-07-27 12:00:00,145.72,145.85,145.72,145.85,400.0,133.8676,133.9871,133.8676,133.9871,400.0
2023-07-27 12:10:00,145.84,145.84,145.81,145.81,521.0,133.9779,133.9779,133.9503,133.9503,521.0
2023-07-27 12:20:00,145.9,146.2,145.86,146.2,1400.0,134.033,134.3086,133.9962,134.3086,1400.0
2023-07-27 12:30:00,146.19,146.48,146.1,146.48,1045.0,134.2994,134.5658,134.2167,134.5658,1045.0
2023-07-27 12:40:00,146.44,146.45,146.29,146.29,617.0,134.5291,134.5383,134.3913,134.3913,617.0
2023-07-27 12:50:00,146.32,146.32,146.32,146.32,100.0,134.4188,134.4188,134.4188,134.4188,100.0
2023-07-27 13:00:00,146.33,146.36,146.33,146.36,300.0,134.428,134.4556,134.428,134.4556,300.0
2023-07-27 13:10:00,145.96,145.96,145.91,145.91,200.0,134.0881,134.0881,134.0422,134.0422,200.0
2023-07-27 13:20:00,145.53,145.53,145.53,145.53,100.0,133.6931,133.6931,133.6931,133.6931,100.0
2023-07-27 13:30:00,145.48,145.48,145.42,145.42,300.0,133.6472,133.6472,133.592,133.592,300.0
2023-07-27 13:40:00,145.36,145.46,145.25,145.25,677.0,133.5369,133.6288,133.4359,133.4359,677.0
2023-07-27 13:50:00,145.29,145.29,145.26,145.26,229.0,133.4726,133.4726,133.4451,133.4451,229.0
2023-07-27 14:00:00,145.1,145.1,145.04,145.04,202.0,133.2981,133.2981,133.2429,133.2429,202.0
2023-07-27 14:10:00,144.66,144.71,144.66,144.71,200.0,132.8939,132.9398,132.8939,132.9398,200.0
2023-07-27 14:20:00,144.7,144.74,144.61,144.74,814.0,132.9306,132.9673,132.8479,132.9673,814.0
2023-07-27 14:30:00,144.63,144.63,144.56,144.61,400.0,132.8663,132.8663,132.802,132.8479,400.0
2023-07-27 14:40:00,144.78,144.78,144.74,144.74,200.0,133.0041,133.0041,132.9673,132.9673,200.0
2023-07-27 14:50:00,144.71,144.71,144.59,144.59,400.0,132.9398,132.9398,132.8295,132.8295,400.0
2023-07-27 15:00:00,144.65,144.69,144.51,144.69,1600.0,132.8847,132.9214,132.7561,132.9214,1600.0
2023-07-27 15:10:00,144.87,144.87,144.58,144.58,305.0,133.0868,133.0868,132.8204,132.8204,305.0
2023-07-27 15:20:00,144.38,144.38,144.09,144.26,700.0,132.6366,132.6366,132.3702,132.5264,700.0
2023-07-27 15:30:00,144.07,144.07,143.72,143.77,1600.0,132.3518,132.3518,132.0303,132.0762,1600.0
2023-07-27 15:40:00,143.8,143.97,143.76,143.97,1200.0,132.1038,132.26,132.0671,132.26,1200.0
2023-07-27 15:50:00,144.05,144.55,144.05,144.5,3592.0,132.3335,132.7928,132.3335,132.7469,3592.0
2023-07-28 09:30:00,144.41,144.41,142.84,143.06,8328.0,132.6642,132.6642,131.2219,131.424,8328.0
2023-07-28 09:40:00,143.47,143.69,143.47,143.69,900.0,131.8006,132.0027,131.8006,132.0027,900.0
2023-07-28 09:50:00,144.13,144.4,144.13,144.4,400.0,132.407,132.655,132.407,132.655,400.0
2023-07-28 10:00:00,144.66,144.66,144.44,144.48,1163.0,132.8939,132.8939,132.6917,132.7285,1163.0
2023-07-28 10:10:00,144.62,144.82,144.62,144.82,200.0,132.8571,133.0408,132.8571,133.0408,200.0
2023-07-28 10:20:00,144.81,144.85,144.53,144.53,500.0,133.0317,133.0684,132.7744,132.7744,500.0
2023-07-28 10:30:00,144.52,144.53,144.45,144.45,300.0,132.7652,132.7744,132.7009,132.7009,300.0
2023-07-28 10:40:00,144.28,144.54,144.28,144.54,500.0,132.5448,132.7836,132.5448,132.7836,500.0
2023-07-28 10:50:00,144.59,144.78,144.4,144.78,700.0,132.8295,133.0041,132.655,133.0041,700.0
2023-07-28 11:00:00,144.7,144.7,144.54,144.63,300.0,132.9306,132.9306,132.7836,132.8663,300.0
2023-07-28 11:10:00,144.79,144.91,144.57,144.67,2642.0,133.0133,133.1235,132.8112,132.903,2642.0
2023-07-28 11:20:00,144.75,145.14,144.74,145.07,1200.0,132.9765,133.3348,132.9673,133.2705,1200.0
2023-07-28 11:30:00,145.09,145.38,145.08,145.38,400.0,133.2889,133.5553,133.2797,133.5553,400.0
2023-07-28 11:40:00,145.39,145.57,145.39,145.57,1402.0,133.5645,133.7298,133.5645,133.7298,1402.0
2023-07-28 11:50:00,145.52,145.52,145.24,145.51,1904.0,133.6839,133.6839,133.4267,133.6747,1904.0
2023-07-28 12:00:00,145.36,145.39,144.88,144.97,1100.0,133.5369,133.5645,133.096,133.1786,1100.0
2023-07-28 12:10:00,144.99,145.0,144.9,145.0,600.0,133.197,133.2062,133.1143,133.2062,600.0
2023-07-28 12:20:00,145.02,145.02,145.02,145.02,100.0,133.2246,133.2246,133.2246,133.2246,100.0
2023-07-28 12:30:00,145.01,145.01,145.01,145.01,100.0,133.2154,133.2154,133.2154,133.2154,100.0
2023-07-28 12:40:00,145.14,145.14,145.14,145.14,200.0,133.3348,133.3348,133.3348,133.3348,200.0
2023-07-28 12:50:00,145.19,145.19,145.02,145.02,300.0,133.3807,133.3807,133.2246,133.2246,300.0
2023-07-28 13:00:00,145.07,145.07,144.9,144.96,761.0,133.2705,133.2705,133.1143,133.1695,761.0
2023-07-28 13:10:00,144.91,144.98,144.91,144.98,300.0,133.1235,133.1878,133.1235,133.1878,300.0
2023-07-28 13:20:00,145.27,145.35,145.18,145.18,500.0,133.4542,133.5277,133.3716,133.3716,500.0
2023-07-28 13:30:00,145.05,145.05,144.94,144.94,200.0,133.2521,133.2521,133.1511,133.1511,200.0
2023-07-28 13:40:00,144.86,144.94,144.86,144.94,600.0,133.0776,133.1511,133.0776,133.1511,600.0
2023-07-28 13:50:00,144.7,145.09,144.7,145.09,700.0,132.9306,133.2889,132.9306,133.2889,700.0
2023-07-28 14:00:00,145.14,145.14,144.93,145.04,1000.0,133.3348,133.3348,133.1419,133.2429,1000.0
2023-07-28 14:10:00,144.99,145.07,144.99,145.07,300.0,133.197,133.2705,133.197,133.2705,300.0
2023-07-28 14:20:00,145.12,145.12,145.12,145.12,100.0,133.3164,133.3164,133.3164,133.3164,100.0
2023-07-28 14:30:00,145.27,145.29,145.27,145.29,200.0,133.4542,133.4726,133.4542,133.4726,200.0
2023-07-28 14:40:00,145.15,145.27,145.15,145.27,200.0,133.344,133.4542,133.344,133.4542,200.0
2023-07-28 14:50:00,145.39,145.53,145.39,145.5,400.0,133.5645,133.6931,133.5645,133.6655,400.0
2023-07-28 15:00:00,145.49,145.61,145.49,145.61,1065.0,133.6563,133.7666,133.6563,133.7666,1065.0
2023-07-28 15:10:00,145.56,145.56,145.56,145.56,100.0,133.7206,133.7206,133.7206,133.7206,100.0
2023-07-28 15:20:00,145.4,145.46,145.4,145.46,200.0,133.5737,133.6288,133.5737,133.6288,200.0
2023-07-28 15:30:00,145.38,145.38,145.3,145.32,400.0,133.5553,133.5553,133.4818,133.5002,400.0
2023-07-28 15:40:00,145.33,145.33,145.22,145.26,1000.0,133.5094,133.5094,133.4083,133.4451,1000.0
2023-07-28 15:50:00,145.26,145.6,145.25,145.59,4189.0,133.4451,133.7574,133.4359,133.7482,4189.0
2023-07-31 09:30:00,145.22,146.72,145.22,146.15,5655.0,133.4083,134.7863,133.4083,134.2627,5655.0
2023-07-31 09:40:00,146.5,146.5,146.44,146.44,1200.0,134.5842,134.5842,134.5291,134.5291,1200.0
2023-07-31 09:50:00,146.44,146.94,146.44,146.91,1600.0,134.5291,134.9884,134.5291,134.9608,1600.0
2023-07-31 10:00:00,147.0,147.0,146.71,146.71,700.0,135.0435,135.0435,134.7771,134.7771,700.0
2023-07-31 10:10:00,146.7,146.7,146.49,146.49,200.0,134.7679,134.7679,134.575,134.575,200.0
2023-07-31 10:20:00,146.21,146.56,146.21,146.5,500.0,134.3178,134.6393,134.3178,134.5842,500.0
2023-07-31 10:30:00,146.54,146.57,146.46,146.57,400.0,134.6209,134.6485,134.5474,134.6485,400.0
2023-07-31 10:40:00,147.14,147.14,147.07,147.07,200.0,135.1721,135.1721,135.1078,135.1078,200.0
2023-07-31 10:50:00,146.9,146.92,146.47,146.5,2400.0,134.9517,134.97,134.5566,134.5842,2400.0
2023-07-31 11:00:00,146.36,146.71,146.36,146.62,547.0,134.4556,134.7771,134.4556,134.6944,547.0
2023-07-31 11:10:00,146.83,147.0,146.79,146.99,607.0,134.8874,135.0435,134.8506,135.0343,607.0
2023-07-31 11:20:00,147.0,147.09,146.96,147.09,400.0,135.0435,135.1262,135.0068,135.1262,400.0
2023-07-31 11:30:00,147.0,147.19,146.92,147.19,1401.0,135.0435,135.2181,134.97,135.2181,1401.0
2023-07-31 11:40:00,147.14,147.14,147.0,147.13,900.0,135.1721,135.1721,135.0435,135.163,900.0
2023-07-31 11:50:00,147.12,147.12,146.84,146.84,400.0,135.1538,135.1538,134.8965,134.8965,400.0
2023-07-31 12:00:00,146.98,146.98,146.77,146.83,500.0,135.0252,135.0252,134.8322,134.8874,500.0
2023-07-31 12:10:00,146.86,146.97,146.86,146.97,400.0,134.9149,135.016,134.9149,135.016,400.0
2023-07-31 12:20:00,146.82,146.93,146.82,146.88,800.0,134.8782,134.9792,134.8782,134.9333,800.0
2023-07-31 12:30:00,146.85,146.85,146.76,146.76,300.0,134.9057,134.9057,134.823,134.823,300.0
2023-07-31 12:40:00,146.81,146.84,146.76,146.84,600.0,134.869,134.8965,134.823,134.8965,600.0
2023-07-31 12:50:00,146.75,146.78,146.59,146.78,800.0,134.8139,134.8414,134.6669,134.8414,800.0
2023-07-31 13:00:00,146.88,146.92,146.88,146.88,400.0,134.9333,134.97,134.9333,134.9333,400.0
2023-07-31 13:10:00,146.93,146.93,146.78,146.85,1090.0,134.9792,134.9792,134.8414,134.9057,1090.0
2023-07-31 13:20:00,146.78,146.81,146.72,146.81,900.0,134.8414,134.869,134.7863,134.869,900.0
2023-07-31 13:30:00,146.84,147.2,146.84,147.11,1200.0,134.8965,135.2273,134.8965,135.1446,1200.0
2023-07-31 13:40:00,146.97,147.05,146.97,147.05,200.0,135.016,135.0895,135.016,135.0895,200.0
2023-07-31 13:50:00,147.03,147.12,147.03,147.12,300.0,135.0711,135.1538,135.0711,135.1538,300.0
2023-07-31 14:00:00,147.15,147.25,147.12,147.12,1600.0,135.1813,135.2732,135.1538,135.1538,1600.0
2023-07-31 14:10:00,146.98,147.07,146.88,147.07,600.0,135.0252,135.1078,134.9333,135.1078,600.0
2023-07-31 14:20:00,147.13,147.33,147.1,147.33,1317.0,135.163,135.3467,135.1354,135.3467,1317.0
2023-07-31 14:30:00,147.37,147.37,147.3,147.3,400.0,135.3834,135.3834,135.3191,135.3191,400.0
2023-07-31 14:40:00,147.34,147.38,147.34,147.34,500.0,135.3559,135.3926,135.3559,135.3559,500.0
2023-07-31 14:50:00,147.37,147.41,147.37,147.41,802.0,135.3834,135.4202,135.3834,135.4202,802.0
2023-07-31 15:00:00,147.44,147.5,147.35,147.42,1098.0,135.4477,135.5029,135.3651,135.4294,1098.0
2023-07-31 15:10:00,147.31,147.35,147.26,147.35,700.0,135.3283,135.3651,135.2824,135.3651,700.0
2023-07-31 15:20:00,147.29,147.32,147.22,147.22,1000.0,135.3099,135.3375,135.2456,135.2456,1000.0
2023-07-31 15:30:00,147.27,147.32,147.18,147.18,2200.0,135.2916,135.3375,135.2089,135.2089,2200.0
2023-07-31 15:40:00,147.23,147.27,147.02,147.09,3724.0,135.2548,135.2916,135.0619,135.1262,3724.0
2023-07-31 15:50:00,147.08,147.36,147.04,147.28,20126.0,135.117,135.3742,135.0803,135.3008,20126.0
2023-08-01 09:30:00,145.47,147.2,145.21,146.74,4288.0,133.638,135.2273,133.3991,134.8047,4288.0
2023-08-01 09:40:00,147.01,147.57,146.92,147.42,3557.0,135.0527,135.5672,134.97,135.4294,3557.0
2023-08-01 09:50:00,147.3,147.59,146.16,146.2,4638.0,135.3191,135.5855,134.2718,134.3086,4638.0
2023-08-01 10:00:00,146.65,146.88,146.42,146.75,3020.0,134.722,134.9333,134.5107,134.8139,3020.0
2023-08-01 10:10:00,146.83,146.83,146.03,146.03,1737.0,134.8874,134.8874,134.1524,134.1524,1737.0
2023-08-01 10:20:00,146.16,146.16,145.88,145.88,1429.0,134.2718,134.2718,134.0146,134.0146,1429.0
2023-08-01 10:30:00,146.09,146.19,145.91,146.08,500.0,134.2075,134.2994,134.0422,134.1984,500.0
2023-08-01 10:40:00,145.7,145.76,145.5,145.74,761.0,133.8493,133.9044,133.6655,133.886,761.0
2023-08-01 10:50:00,145.64,145.89,145.47,145.89,1640.0,133.7941,134.0238,133.638,134.0238,1640.0
2023-08-01 11:00:00,145.1,145.1,145.01,145.07,880.0,133.2981,133.2981,133.2154,133.2705,880.0
2023-08-01 11:10:00,145.22,145.31,145.0,145.0,1200.0,133.4083,133.491,133.2062,133.2062,1200.0
2023-08-01 11:20:00,145.0,145.37,144.98,145.25,1000.0,133.2062,133.5461,133.1878,133.4359,1000.0
2023-08-01 11:30:00,145.45,146.0,145.45,145.9,1500.0,133.6196,134.1249,133.6196,134.033,1500.0
2023-08-01 11:40:00,146.11,146.11,145.5,145.5,3256.0,134.2259,134.2259,133.6655,133.6655,3256.0
2023-08-01 11:50:00,145.74,146.19,145.74,146.0,2317.0,133.886,134.2994,133.886,134.1249,2317.0
2023-08-01 12:00:00,145.92,146.18,145.92,146.18,1000.0,134.0514,134.2902,134.0514,134.2902,1000.0
2023-08-01 12:10:00,146.32,146.57,146.32,146.55,2800.0,134.4188,134.6485,134.4188,134.6301,2800.0
2023-08-01 12:20:00,146.6,146.6,146.48,146.48,300.0,134.6761,134.6761,134.5658,134.5658,300.0
2023-08-01 12:30:00,146.51,146.85,146.51,146.85,600.0,134.5934,134.9057,134.5934,134.9057,600.0
2023-08-01 12:40:00,146.81,146.83,146.65,146.79,1300.0,134.869,134.8874,134.722,134.8506,1300.0
2023-08-01 12:50:00,146.76,146.76,146.51,146.71,400.0,134.823,134.823,134.5934,134.7771,400.0
2023-08-01 13:00:00,146.67,146.77,146.67,146.75,814.0,134.7404,134.8322,134.7404,134.8139,814.0
2023-08-01 13:10:00,146.79,147.01,146.78,146.97,785.0,134.8506,135.0527,134.8414,135.016,785.0
2023-08-01 13:20:00,146.95,146.97,146.82,146.91,600.0,134.9976,135.016,134.8782,134.9608,600.0
2023-08-01 13:30:00,147.0,147.09,147.0,147.09,700.0,135.0435,135.1262,135.0435,135.1262,700.0
2023-08-01 13:40:00,147.1,147.86,147.1,147.86,6273.0,135.1354,135.8336,135.1354,135.8336,6273.0
2023-08-01 13:50:00,148.0,148.38,147.87,148.38,33161.0,135.9622,136.3113,135.8428,136.3113,33161.0
2023-08-01 14:00:00,148.34,148.42,148.18,148.34,2917.0,136.2745,136.348,136.1275,136.2745,2917.0
2023-08-01 14:10:00,148.44,148.44,148.23,148.23,924.0,136.3664,136.3664,136.1735,136.1735,924.0
2023-08-01 14:20:00,148.26,148.28,147.97,147.97,2020.0,136.201,136.2194,135.9346,135.9346,2020.0
2023-08-01 14:30:00,147.98,148.01,147.75,147.94,4427.0,135.9438,135.9714,135.7325,135.9071,4427.0
2023-08-01 14:40:00,147.89,148.21,147.89,148.21,717.0,135.8611,136.1551,135.8611,136.1551,717.0
2023-08-01 14:50:00,148.23,148.23,148.12,148.2,1225.0,136.1735,136.1735,136.0724,136.1459,1225.0
2023-08-01 15:00:00,148.15,148.46,148.12,148.27,2806.0,136.1,136.3848,136.0724,136.2102,2806.0
2023-08-01 15:10:00,148.28,148.36,147.95,147.95,6862.0,136.2194,136.2929,135.9163,135.9163,6862.0
2023-08-01 15:20:00,148.03,148.24,148.03,148.15,1500.0,135.9897,136.1827,135.9897,136.1,1500.0
2023-08-01 15:30:00,148.21,148.34,147.91,147.91,2434.0,136.1551,136.2745,135.8795,135.8795,2434.0
2023-08-01 15:40:00,147.99,148.04,147.77,147.77,2414.0,135.953,135.9989,135.7509,135.7509,2414.0
2023-08-01 15:50:00,147.81,148.12,147.77,147.91,9541.0,135.7876,136.0724,135.7509,135.8795,9541.0
2023-08-02 09:30:00,146.8,146.81,146.21,146.21,400.0,134.8598,134.869,134.3178,134.3178,400.0
2023-08-02 09:40:00,147.4,147.4,147.14,147.14,1004.0,135.411,135.411,135.1721,135.1721,1004.0
2023-08-02 09:50:00,147.08,147.08,146.66,146.73,1300.0,135.117,135.117,134.7312,134.7955,1300.0
2023-08-02 10:00:00,146.47,146.6,146.0,146.0,3950.0,134.5566,134.6761,134.1249,134.1249,3950.0
2023-08-02 10:10:00,146.04,146.04,145.81,145.88,900.0,134.1616,134.1616,133.9503,134.0146,900.0
2023-08-02 10:20:00,145.99,147.0,145.99,147.0,900.0,134.1157,135.0435,134.1157,135.0435,900.0
2023-08-02 10:30:00,147.32,147.32,146.18,146.18,2397.0,135.3375,135.3375,134.2902,134.2902,2397.0
2023-08-02 10:40:00,146.0,146.29,145.86,145.93,1700.0,134.1249,134.3913,133.9962,134.0606,1700.0
2023-08-02 10:50:00,145.78,145.78,145.07,145.07,5150.0,133.9228,133.9228,133.2705,133.2705,5150.0
2023-08-02 11:00:00,145.06,145.61,145.06,145.53,2242.0,133.2613,133.7666,133.2613,133.6931,2242.0
2023-08-02 11:10:00,145.73,146.02,145.45,145.45,1844.0,133.8768,134.1432,133.6196,133.6196,1844.0
2023-08-02 11:20:00,145.54,146.03,145.54,145.67,3821.0,133.7023,134.1524,133.7023,133.8217,3821.0
2023-08-02 11:30:00,145.64,146.07,145.51,146.07,3202.0,133.7941,134.1892,133.6747,134.1892,3202.0
2023-08-02 11:40:00,146.01,146.24,145.93,146.02,3456.0,134.134,134.3453,134.0606,134.1432,3456.0
2023-08-02 11:50:00,145.83,146.04,145.69,146.03,2583.0,133.9687,134.1616,133.8401,134.1524,2583.0
2023-08-02 12:00:00,146.15,146.15,145.82,145.82,1796.0,134.2627,134.2627,133.9595,133.9595,1796.0
2023-08-02 12:10:00,145.89,146.01,145.66,146.01,2298.0,134.0238,134.134,133.8125,134.134,2298.0
2023-08-02 12:20:00,146.06,146.16,145.8,145.8,3743.0,134.18,134.2718,133.9411,133.9411,3743.0
2023-08-02 12:30:00,145.7,146.12,145.68,146.11,1332.0,133.8493,134.2351,133.8309,134.2259,1332.0
2023-08-02 12:40:00,146.12,146.22,145.99,146.06,1749.0,134.2351,134.327,134.1157,134.18,1749.0
2023-08-02 12:50:00,146.03,146.03,145.77,146.0,2129.0,134.1524,134.1524,133.9136,134.1249,2129.0
2023-08-02 13:00:00,146.07,146.07,145.27,145.27,6161.0,134.1892,134.1892,133.4542,133.4542,6161.0
2023-08-02 13:10:00,145.37,145.67,145.21,145.67,2310.0,133.5461,133.8217,133.3991,133.8217,2310.0
2023-08-02 13:20:00,146.16,146.16,145.91,146.03,2157.0,134.2718,134.2718,134.0422,134.1524,2157.0
2023-08-02 13:30:00,146.16,146.16,145.94,145.97,4612.0,134.2718,134.2718,134.0697,134.0973,4612.0
2023-08-02 13:40:00,145.94,145.94,145.68,145.82,3609.0,134.0697,134.0697,133.8309,133.9595,3609.0
2023-08-02 13:50:00,145.89,146.07,145.88,146.03,2155.0,134.0238,134.1892,134.0146,134.1524,2155.0
2023-08-02 14:00:00,146.22,146.42,146.21,146.39,3558.0,134.327,134.5107,134.3178,134.4831,3558.0
2023-08-02 14:10:00,146.41,146.41,146.26,146.33,1955.0,134.5015,134.5015,134.3637,134.428,1955.0
2023-08-02 14:20:00,146.36,146.44,146.31,146.32,1895.0,134.4556,134.5291,134.4096,134.4188,1895.0
2023-08-02 14:30:00,146.37,146.53,146.36,146.42,1938.0,134.4648,134.6118,134.4556,134.5107,1938.0
2023-08-02 14:40:00,146.35,146.35,146.19,146.34,2085.0,134.4464,134.4464,134.2994,134.4372,2085.0
2023-08-02 14:50:00,146.31,146.37,146.21,146.24,2458.0,134.4096,134.4648,134.3178,134.3453,2458.0
2023-08-02 15:00:00,146.27,146.34,146.22,146.27,1985.0,134.3729,134.4372,134.327,134.3729,1985.0
2023-08-02 15:10:00,146.32,146.43,146.28,146.43,3014.0,134.4188,134.5199,134.3821,134.5199,3014.0
2023-08-02 15:20:00,146.51,146.51,146.18,146.19,4289.0,134.5934,134.5934,134.2902,134.2994,4289.0
2023-08-02 15:30:00,146.19,146.37,146.16,146.31,5216.0,134.2994,134.4648,134.2718,134.4096,5216.0
2023-08-02 15:40:00,146.34,146.62,146.21,146.58,5404.0,134.4372,134.6944,134.3178,134.6577,5404.0
2023-08-02 15:50:00,146.57,146.82,146.45,146.82,10547.0,134.6485,134.8782,134.5383,134.8782,10547.0
2023-08-03 09:30:00,147.13,148.86,147.13,148.28,5340.0,135.163,136.7522,135.163,136.2194,5340.0
2023-08-03 09:40:00,148.29,148.75,147.65,147.65,1800.0,136.2286,136.6512,135.6407,135.6407,1800.0
2023-08-03 09:50:00,148.03,148.1,148.03,148.05,300.0,135.9897,136.0541,135.9897,136.0081,300.0
2023-08-03 10:00:00,148.41,148.42,148.21,148.21,1346.0,136.3388,136.348,136.1551,136.1551,1346.0
2023-08-03 10:10:00,148.28,148.29,147.48,147.53,1821.0,136.2194,136.2286,135.4845,135.5304,1821.0
2023-08-03 10:20:00,147.7,148.09,147.7,147.93,1445.0,135.6866,136.0449,135.6866,135.8979,1445.0
2023-08-03 10:30:00,147.93,148.05,147.84,147.84,939.0,135.8979,136.0081,135.8152,135.8152,939.0
2023-08-03 10:40:00,148.05,149.01,148.05,149.01,3981.0,136.0081,136.89,136.0081,136.89,3981.0
2023-08-03 10:50:00,149.02,149.4,148.9,149.23,2940.0,136.8992,137.2483,136.789,137.0921,2940.0
2023-08-03 11:00:00,149.18,149.79,149.18,149.72,1508.0,137.0462,137.6066,137.0462,137.5423,1508.0
2023-08-03 11:10:00,149.71,149.71,149.39,149.54,2319.0,137.5331,137.5331,137.2391,137.3769,2319.0
2023-08-03 11:20:00,149.62,150.04,149.62,149.99,5105.0,137.4504,137.8363,137.4504,137.7903,5105.0
2023-08-03 11:30:00,149.82,150.01,149.71,149.88,2613.0,137.6342,137.8087,137.5331,137.6893,2613.0
2023-08-03 11:40:00,149.9,150.04,149.74,149.93,2290.0,137.7076,137.8363,137.5607,137.7352,2290.0
2023-08-03 11:50:00,149.88,150.4,149.85,150.31,2387.0,137.6893,138.167,137.6617,138.0843,2387.0
2023-08-03 12:00:00,150.03,150.05,149.89,149.89,586.0,137.8271,137.8454,137.6985,137.6985,586.0
2023-08-03 12:10:00,150.08,150.28,150.08,150.2,2186.0,137.873,138.0567,137.873,137.9832,2186.0
2023-08-03 12:20:00,150.1,150.21,149.72,149.8,2203.0,137.8914,137.9924,137.5423,137.6158,2203.0
2023-08-03 12:30:00,149.89,149.99,149.84,149.91,1740.0,137.6985,137.7903,137.6525,137.7168,1740.0
2023-08-03 12:40:00,149.87,150.07,149.79,150.05,1630.0,137.6801,137.8638,137.6066,137.8454,1630.0
2023-08-03 12:50:00,150.05,150.1,150.01,150.1,1287.0,137.8454,137.8914,137.8087,137.8914,1287.0
2023-08-03 13:00:00,150.09,150.16,149.92,149.92,2282.0,137.8822,137.9465,137.726,137.726,2282.0
2023-08-03 13:10:00,150.0,150.0,149.76,149.76,1664.0,137.7995,137.7995,137.579,137.579,1664.0
2023-08-03 13:20:00,149.88,149.99,149.84,149.84,1406.0,137.6893,137.7903,137.6525,137.6525,1406.0
2023-08-03 13:30:00,149.76,149.83,149.62,149.79,2041.0,137.579,137.6433,137.4504,137.6066,2041.0
2023-08-03 13:40:00,149.93,149.93,149.81,149.84,1290.0,137.7352,137.7352,137.625,137.6525,1290.0
2023-08-03 13:50:00,149.79,149.79,149.44,149.44,1300.0,137.6066,137.6066,137.2851,137.2851,1300.0
2023-08-03 14:00:00,149.51,149.56,149.42,149.44,1353.0,137.3494,137.3953,137.2667,137.2851,1353.0
2023-08-03 14:10:00,149.46,149.51,149.35,149.51,1261.0,137.3034,137.3494,137.2024,137.3494,1261.0
2023-08-03 14:20:00,149.53,149.53,149.36,149.46,1135.0,137.3677,137.3677,137.2116,137.3034,1135.0
2023-08-03 14:30:00,149.46,149.49,149.28,149.36,1867.0,137.3034,137.331,137.1381,137.2116,1867.0
2023-08-03 14:40:00,149.29,149.29,149.06,149.06,1751.0,137.1473,137.1473,136.936,136.936,1751.0
2023-08-03 14:50:00,149.04,149.3,149.04,149.23,900.0,136.9176,137.1565,136.9176,137.0921,900.0
2023-08-03 15:00:00,149.08,149.13,148.97,148.97,1000.0,136.9543,137.0003,136.8533,136.8533,1000.0
2023-08-03 15:10:00,148.95,148.96,148.65,148.77,2033.0,136.8349,136.8441,136.5593,136.6696,2033.0
2023-08-03 15:20:00,148.78,149.04,148.78,148.89,3122.0,136.6787,136.9176,136.6787,136.7798,3122.0
2023-08-03 15:30:00,148.98,149.2,148.94,149.06,5665.0,136.8625,137.0646,136.8257,136.936,5665.0
2023-08-03 15:40:00,149.09,149.19,148.79,148.82,4885.0,136.9635,137.0554,136.6879,136.7155,4885.0
2023-08-03 15:50:00,148.82,148.82,148.39,148.39,7373.0,136.7155,136.7155,136.3205,136.3205,7373.0
2023-08-04 09:30:00,149.77,149.77,148.39,148.88,1000.0,137.5882,137.5882,136.3205,136.7706,1000.0
2023-08-04 09:40:00,149.75,150.0,149.75,150.0,210.0,137.5698,137.7995,137.5698,137.7995,210.0
2023-08-04 09:50:00,149.75,149.75,148.96,149.09,3388.0,137.5698,137.5698,136.8441,136.9635,3388.0
2023-08-04 10:00:00,148.95,148.96,148.14,148.14,900.0,136.8349,136.8441,136.0908,136.0908,900.0
2023-08-04 10:10:00,148.53,149.29,148.53,149.29,1200.0,136.4491,137.1473,136.4491,137.1473,1200.0
2023-08-04 10:20:00,149.32,149.41,149.32,149.41,400.0,137.1748,137.2575,137.1748,137.2575,400.0
2023-08-04 10:30:00,149.66,149.66,149.56,149.58,800.0,137.4872,137.4872,137.3953,137.4137,800.0
2023-08-04 10:40:00,149.72,149.73,149.61,149.73,700.0,137.5423,137.5515,137.4412,137.5515,700.0
2023-08-04 10:50:00,149.75,149.75,149.58,149.58,400.0,137.5698,137.5698,137.4137,137.4137,400.0
2023-08-04 11:00:00,149.3,149.55,149.3,149.37,600.0,137.1565,137.3861,137.1565,137.2208,600.0
2023-08-04 11:10:00,149.37,149.37,149.37,149.37,0.0,137.2208,137.2208,137.2208,137.2208,0.0
2023-08-04 11:20:00,149.44,149.44,149.2,149.4,707.0,137.2851,137.2851,137.0646,137.2483,707.0
2023-08-04 11:30:00,149.74,149.77,149.6,149.6,500.0,137.5607,137.5882,137.432,137.432,500.0
2023-08-04 11:40:00,149.82,150.01,149.82,149.92,1100.0,137.6342,137.8087,137.6342,137.726,1100.0
2023-08-04 11:50:00,149.86,149.86,149.62,149.67,600.0,137.6709,137.6709,137.4504,137.4964,600.0
2023-08-04 12:00:00,149.72,149.72,149.66,149.66,300.0,137.5423,137.5423,137.4872,137.4872,300.0
2023-08-04 12:10:00,149.7,149.7,149.69,149.69,300.0,137.5239,137.5239,137.5147,137.5147,300.0
2023-08-04 12:20:00,149.65,149.74,149.65,149.72,300.0,137.478,137.5607,137.478,137.5423,300.0
2023-08-04 12:30:00,149.85,149.85,149.73,149.73,300.0,137.6617,137.6617,137.5515,137.5515,300.0
2023-08-04 12:40:00,149.68,149.99,149.68,149.99,600.0,137.5055,137.7903,137.5055,137.7903,600.0
2023-08-04 12:50:00,149.96,150.04,149.96,150.03,1000.0,137.7628,137.8363,137.7628,137.8271,1000.0
2023-08-04 13:00:00,149.98,149.98,149.73,149.74,1009.0,137.7811,137.7811,137.5515,137.5607,1009.0
2023-08-04 13:10:00,149.98,150.06,149.97,149.97,400.0,137.7811,137.8546,137.772,137.772,400.0
2023-08-04 13:20:00,150.07,150.13,149.9,149.97,900.0,137.8638,137.9189,137.7076,137.772,900.0
2023-08-04 13:30:00,150.02,150.18,149.98,150.14,900.0,137.8179,137.9649,137.7811,137.9281,900.0
2023-08-04 13:40:00,149.95,150.06,149.95,150.04,400.0,137.7536,137.8546,137.7536,137.8363,400.0
2023-08-04 13:50:00,149.84,149.84,149.67,149.67,754.0,137.6525,137.6525,137.4964,137.4964,754.0
2023-08-04 14:00:00,149.65,149.65,149.49,149.6,1241.0,137.478,137.478,137.331,137.432,1241.0
2023-08-04 14:10:00,149.56,149.67,149.56,149.67,200.0,137.3953,137.4964,137.3953,137.4964,200.0
2023-08-04 14:20:00,148.97,149.22,148.83,149.22,1520.0,136.8533,137.083,136.7247,137.083,1520.0
2023-08-04 14:30:00,149.19,149.19,148.92,148.98,500.0,137.0554,137.0554,136.8074,136.8625,500.0
2023-08-04 14:40:00,149.03,149.03,148.83,148.84,600.0,136.9084,136.9084,136.7247,136.7339,600.0
2023-08-04 14:50:00,148.78,148.83,148.43,148.47,1104.0,136.6787,136.7247,136.3572,136.394,1104.0
2023-08-04 15:00:00,148.55,148.55,148.47,148.47,400.0,136.4675,136.4675,136.394,136.394,400.0
2023-08-04 15:10:00,148.76,149.33,148.76,149.3,1426.0,136.6604,137.184,136.6604,137.1565,1426.0
2023-08-04 15:20:00,149.26,149.37,148.94,149.09,1500.0,137.1197,137.2208,136.8257,136.9635,1500.0
2023-08-04 15:30:00,149.03,149.1,148.9,148.9,800.0,136.9084,136.9727,136.789,136.789,800.0
2023-08-04 15:40:00,148.91,148.98,148.85,148.86,1578.0,136.7982,136.8625,136.7431,136.7522,1578.0
2023-08-04 15:50:00,148.81,149.01,148.47,148.49,4500.0,136.7063,136.89,136.394,136.4123,4500.0
2023-08-07 09:30:00,149.18,149.2,149.18,149.2,200.0,137.0462,137.0646,137.0462,137.0646,200.0
2023-08-07 09:40:00,149.37,149.37,148.69,148.69,447.0,137.2208,137.2208,136.5961,136.5961,447.0
2023-08-07 09:50:00,148.21,148.39,148.08,148.39,400.0,136.1551,136.3205,136.0357,136.3205,400.0
2023-08-07 10:00:00,148.59,148.59,148.55,148.55,200.0,136.5042,136.5042,136.4675,136.4675,200.0
2023-08-07 10:10:00,149.01,149.01,148.93,148.93,300.0,136.89,136.89,136.8165,136.8165,300.0
2023-08-07 10:20:00,149.09,149.33,149.09,149.33,700.0,136.9635,137.184,136.9635,137.184,700.0
2023-08-07 10:30:00,149.19,149.19,148.97,149.1,300.0,137.0554,137.0554,136.8533,136.9727,300.0
2023-08-07 10:40:00,149.26,149.26,149.26,149.26,300.0,137.1197,137.1197,137.1197,137.1197,300.0
2023-08-07 10:50:00,149.26,149.26,149.26,149.26,0.0,137.1197,137.1197,137.1197,137.1197,0.0
2023-08-07 11:00:00,149.13,149.57,149.13,149.57,300.0,137.0003,137.4045,137.0003,137.4045,300.0
2023-08-07 11:10:00,149.48,149.58,149.48,149.52,700.0,137.3218,137.4137,137.3218,137.3586,700.0
2023-08-07 11:20:00,149.59,149.62,149.54,149.54,332.0,137.4229,137.4504,137.3769,137.3769,332.0
2023-08-07 11:30:00,149.54,149.54,149.54,149.54,0.0,137.3769,137.3769,137.3769,137.3769,0.0
2023-08-07 11:40:00,149.87,149.87,149.78,149.78,720.0,137.6801,137.6801,137.5974,137.5974,720.0
2023-08-07 11:50:00,149.68,149.68,149.68,149.68,100.0,137.5055,137.5055,137.5055,137.5055,100.0
2023-08-07 12:00:00,149.61,149.61,149.56,149.56,300.0,137.4412,137.4412,137.3953,137.3953,300.0
2023-08-07 12:10:00,149.61,149.61,149.61,149.61,100.0,137.4412,137.4412,137.4412,137.4412,100.0
2023-08-07 12:20:00,149.62,149.63,149.62,149.63,200.0,137.4504,137.4596,137.4504,137.4596,200.0
2023-08-07 12:30:00,149.5,149.5,149.43,149.43,218.0,137.3402,137.3402,137.2759,137.2759,218.0
2023-08-07 12:40:00,149.48,149.64,149.48,149.62,606.0,137.3218,137.4688,137.3218,137.4504,606.0
2023-08-07 12:50:00,149.91,149.97,149.91,149.97,700.0,137.7168,137.772,137.7168,137.772,700.0
2023-08-07 13:00:00,149.97,149.97,149.97,149.97,0.0,137.772,137.772,137.772,137.772,0.0
2023-08-07 13:10:00,149.69,149.86,149.64,149.86,700.0,137.5147,137.6709,137.4688,137.6709,700.0
2023-08-07 13:20:00,149.88,149.88,149.71,149.8,300.0,137.6893,137.6893,137.5331,137.6158,300.0
2023-08-07 13:30:00,149.71,149.71,149.54,149.57,600.0,137.5331,137.5331,137.3769,137.4045,600.0
2023-08-07 13:40:00,149.64,149.71,149.64,149.71,201.0,137.4688,137.5331,137.4688,137.5331,201.0
2023-08-07 13:50:00,149.84,149.84,149.78,149.78,300.0,137.6525,137.6525,137.5974,137.5974,300.0
2023-08-07 14:00:00,149.38,149.38,149.24,149.24,429.0,137.2299,137.2299,137.1013,137.1013,429.0
2023-08-07 14:10:00,149.1,149.1,149.03,149.03,600.0,136.9727,136.9727,136.9084,136.9084,600.0
2023-08-07 14:20:00,149.06,149.06,148.7,148.7,903.0,136.936,136.936,136.6053,136.6053,903.0
2023-08-07 14:30:00,148.76,148.95,148.76,148.91,700.0,136.6604,136.8349,136.6604,136.7982,700.0
2023-08-07 14:40:00,148.85,148.85,148.74,148.75,720.0,136.7431,136.7431,136.642,136.6512,720.0
2023-08-07 14:50:00,148.74,148.74,148.74,148.74,100.0,136.642,136.642,136.642,136.642,100.0
2023-08-07 15:00:00,148.78,148.81,148.78,148.81,220.0,136.6787,136.7063,136.6787,136.7063,220.0
2023-08-07 15:10:00,148.66,148.8,148.66,148.78,763.0,136.5685,136.6971,136.5685,136.6787,763.0
2023-08-07 15:20:00,148.72,148.86,148.72,148.86,500.0,136.6236,136.7522,136.6236,136.7522,500.0
2023-08-07 15:30:00,148.75,148.75,148.58,148.59,700.0,136.6512,136.6512,136.495,136.5042,700.0
2023-08-07 15:40:00,148.65,148.73,148.5,148.6,1600.0,136.5593,136.6328,136.4215,136.5134,1600.0
2023-08-07 15:50:00,148.54,148.62,148.44,148.6,2969.0,136.4583,136.5318,136.3664,136.5134,2969.0
2023-08-08 09:30:00,145.11,145.37,144.33,144.73,1900.0,133.3073,133.5461,132.5907,132.9582,1900.0
2023-08-08 09:40:00,144.68,145.74,144.68,145.74,1326.0,132.9122,133.886,132.9122,133.886,1326.0
2023-08-08 09:50:00,145.17,145.86,145.17,145.56,1642.0,133.3624,133.9962,133.3624,133.7206,1642.0
2023-08-08 10:00:00,145.66,145.89,145.59,145.83,2700.0,133.8125,134.0238,133.7482,133.9687,2700.0
2023-08-08 10:10:00,145.7,146.08,145.53,146.02,3140.0,133.8493,134.1984,133.6931,134.1432,3140.0
2023-08-08 10:20:00,146.12,146.2,145.8,146.2,1400.0,134.2351,134.3086,133.9411,134.3086,1400.0
2023-08-08 10:30:00,146.16,146.3,146.08,146.3,1716.0,134.2718,134.4005,134.1984,134.4005,1716.0
2023-08-08 10:40:00,146.35,146.67,146.28,146.58,700.0,134.4464,134.7404,134.3821,134.6577,700.0
2023-08-08 10:50:00,146.48,146.54,146.37,146.4,762.0,134.5658,134.6209,134.4648,134.4923,762.0
2023-08-08 11:00:00,146.48,146.48,146.2,146.25,1000.0,134.5658,134.5658,134.3086,134.3545,1000.0
2023-08-08 11:10:00,146.59,146.79,146.57,146.61,1000.0,134.6669,134.8506,134.6485,134.6852,1000.0
2023-08-08 11:20:00,146.66,146.94,146.66,146.94,300.0,134.7312,134.9884,134.7312,134.9884,300.0
2023-08-08 11:30:00,146.79,147.13,146.79,147.13,600.0,134.8506,135.163,134.8506,135.163,600.0
2023-08-08 11:40:00,147.14,147.3,147.07,147.3,1100.0,135.1721,135.3191,135.1078,135.3191,1100.0
2023-08-08 11:50:00,147.31,147.35,147.24,147.3,1376.0,135.3283,135.3651,135.264,135.3191,1376.0
2023-08-08 12:00:00,147.26,147.51,147.26,147.51,800.0,135.2824,135.512,135.2824,135.512,800.0
2023-08-08 12:10:00,147.63,147.67,147.52,147.52,800.0,135.6223,135.659,135.5212,135.5212,800.0
2023-08-08 12:20:00,147.53,147.59,147.37,147.38,522.0,135.5304,135.5855,135.3834,135.3926,522.0
2023-08-08 12:30:00,147.32,147.78,147.32,147.78,2546.0,135.3375,135.7601,135.3375,135.7601,2546.0
2023-08-08 12:40:00,147.86,147.86,147.75,147.75,300.0,135.8336,135.8336,135.7325,135.7325,300.0
2023-08-08 12:50:00,147.85,147.85,147.84,147.84,200.0,135.8244,135.8244,135.8152,135.8152,200.0
2023-08-08 13:00:00,147.96,148.18,147.96,148.14,959.0,135.9254,136.1275,135.9254,136.0908,959.0
2023-08-08 13:10:00,148.19,148.33,148.19,148.33,700.0,136.1367,136.2653,136.1367,136.2653,700.0
2023-08-08 13:20:00,148.07,148.17,148.07,148.17,400.0,136.0265,136.1184,136.0265,136.1184,400.0
2023-08-08 13:30:00,148.22,148.29,148.22,148.28,400.0,136.1643,136.2286,136.1643,136.2194,400.0
2023-08-08 13:40:00,148.37,148.43,148.15,148.15,708.0,136.3021,136.3572,136.1,136.1,708.0
2023-08-08 13:50:00,148.38,148.38,148.38,148.38,100.0,136.3113,136.3113,136.3113,136.3113,100.0
2023-08-08 14:00:00,148.25,148.28,148.21,148.28,400.0,136.1919,136.2194,136.1551,136.2194,400.0
2023-08-08 14:10:00,148.46,148.64,148.46,148.64,522.0,136.3848,136.5501,136.3848,136.5501,522.0
2023-08-08 14:20:00,148.64,148.92,148.64,148.92,978.0,136.5501,136.8074,136.5501,136.8074,978.0
2023-08-08 14:30:00,148.9,148.95,148.7,148.7,500.0,136.789,136.8349,136.6053,136.6053,500.0
2023-08-08 14:40:00,148.72,148.72,148.45,148.47,641.0,136.6236,136.6236,136.3756,136.394,641.0
2023-08-08 14:50:00,148.52,148.76,148.52,148.72,1042.0,136.4399,136.6604,136.4399,136.6236,1042.0
2023-08-08 15:00:00,148.77,148.9,148.77,148.89,635.0,136.6696,136.789,136.6696,136.7798,635.0
2023-08-08 15:10:00,148.97,149.03,148.86,148.86,911.0,136.8533,136.9084,136.7522,136.7522,911.0
2023-08-08 15:20:00,148.78,149.12,148.78,149.12,2600.0,136.6787,136.9911,136.6787,136.9911,2600.0
2023-08-08 15:30:00,149.1,149.18,148.95,149.18,1689.0,136.9727,137.0462,136.8349,137.0462,1689.0
2023-08-08 15:40:00,149.16,149.2,148.9,148.9,3438.0,137.0278,137.0646,136.789,136.789,3438.0
2023-08-08 15:50:00,148.99,149.29,148.99,149.24,5826.0,136.8717,137.1473,136.8717,137.1013,5826.0
2023-08-09 09:30:00,149.81,149.9,149.2,149.9,4775.0,138.3935,138.4766,137.83,138.4766,4775.0
2023-08-09 09:40:00,149.83,150.9,149.83,150.9,3450.0,138.4119,139.4004,138.4119,139.4004,3450.0
2023-08-09 09:50:00,150.99,151.23,150.84,151.15,1880.0,139.4835,139.7053,139.345,139.6313,1880.0
2023-08-09 10:00:00,151.04,151.16,150.33,150.41,4326.0,139.5297,139.6406,138.8738,138.9477,4326.0
2023-08-09 10:10:00,150.26,150.42,149.97,150.37,2584.0,138.8092,138.957,138.5413,138.9108,2584.0
2023-08-09 10:20:00,150.0,150.8,149.97,150.8,3032.0,138.569,139.308,138.5413,139.308,3032.0
2023-08-09 10:30:00,150.87,151.5,150.87,151.5,3628.0,139.3727,139.9547,139.3727,139.9547,3628.0
2023-08-09 10:40:00,151.35,151.75,151.02,151.29,3303.0,139.8161,140.1856,139.5113,139.7607,3303.0
2023-08-09 10:50:00,151.28,151.29,150.43,150.43,2041.0,139.7514,139.7607,138.9662,138.9662,2041.0
2023-08-09 11:00:00,150.42,150.72,150.42,150.62,1677.0,138.957,139.2341,138.957,139.1417,1677.0
2023-08-09 11:10:00,150.7,150.71,150.3,150.45,1329.0,139.2156,139.2249,138.8461,138.9847,1329.0
2023-08-09 11:20:00,150.46,150.55,150.34,150.55,1500.0,138.9939,139.0771,138.8831,139.0771,1500.0
2023-08-09 11:30:00,150.49,150.86,150.38,150.76,3492.0,139.0216,139.3634,138.92,139.2711,3492.0
2023-08-09 11:40:00,150.55,150.55,150.05,150.06,1000.0,139.0771,139.0771,138.6152,138.6244,1000.0
2023-08-09 11:50:00,150.01,150.01,149.41,149.46,1200.0,138.5782,138.5782,138.0239,138.0701,1200.0
2023-08-09 12:00:00,149.5,149.67,149.49,149.54,500.0,138.1071,138.2641,138.0979,138.144,500.0
2023-08-09 12:10:00,149.4,149.4,149.2,149.29,400.0,138.0147,138.0147,137.83,137.9131,400.0
2023-08-09 12:20:00,149.56,149.84,149.55,149.55,600.0,138.1625,138.4212,138.1533,138.1533,600.0
2023-08-09 12:30:00,149.68,149.76,149.58,149.7,1067.0,138.2734,138.3473,138.181,138.2918,1067.0
2023-08-09 12:40:00,149.88,149.96,149.77,149.86,600.0,138.4581,138.532,138.3565,138.4397,600.0
2023-08-09 12:50:00,149.91,150.03,149.78,150.03,600.0,138.4858,138.5967,138.3658,138.5967,600.0
2023-08-09 13:00:00,150.14,150.2,150.14,150.2,600.0,138.6983,138.7537,138.6983,138.7537,600.0
2023-08-09 13:10:00,150.02,150.02,150.02,150.02,100.0,138.5875,138.5875,138.5875,138.5875,100.0
2023-08-09 13:20:00,150.33,150.34,150.2,150.2,600.0,138.8738,138.8831,138.7537,138.7537,600.0
2023-08-09 13:30:00,150.24,150.35,150.24,150.35,400.0,138.7907,138.8923,138.7907,138.8923,400.0
2023-08-09 13:40:00,150.5,150.51,150.35,150.35,400.0,139.0309,139.0401,138.8923,138.8923,400.0
2023-08-09 13:50:00,150.34,150.45,150.34,150.35,727.0,138.8831,138.9847,138.8831,138.8923,727.0
2023-08-09 14:00:00,150.41,150.53,150.41,150.52,846.0,138.9477,139.0586,138.9477,139.0494,846.0
2023-08-09 14:10:00,150.56,150.75,150.45,150.68,1600.0,139.0863,139.2618,138.9847,139.1972,1600.0
2023-08-09 14:20:00,150.64,150.66,150.57,150.64,800.0,139.1602,139.1787,139.0955,139.1602,800.0
2023-08-09 14:30:00,150.65,150.75,150.65,150.74,1250.0,139.1695,139.2618,139.1695,139.2526,1250.0
2023-08-09 14:40:00,150.75,150.77,150.66,150.72,494.0,139.2618,139.2803,139.1787,139.2341,494.0
2023-08-09 14:50:00,150.74,150.87,150.72,150.86,1100.0,139.2526,139.3727,139.2341,139.3634,1100.0
2023-08-09 15:00:00,150.81,150.85,150.69,150.69,900.0,139.3173,139.3542,139.2064,139.2064,900.0
2023-08-09 15:10:00,150.69,150.82,150.67,150.78,2077.0,139.2064,139.3265,139.1879,139.2895,2077.0
2023-08-09 15:20:00,150.82,150.97,150.82,150.91,673.0,139.3265,139.4651,139.3265,139.4096,673.0
2023-08-09 15:30:00,150.82,150.91,150.39,150.41,1750.0,139.3265,139.4096,138.9293,138.9477,1750.0
2023-08-09 15:40:00,150.36,150.37,150.02,150.08,2048.0,138.9016,138.9108,138.5875,138.6429,2048.0
2023-08-09 15:50:00,150.12,150.45,150.03,150.4,11361.0,138.6798,138.9847,138.5967,138.9385,11361.0
2023-08-10 09:30:00,151.09,151.1,150.63,150.99,400.0,139.5759,139.5852,139.151,139.4835,400.0
2023-08-10 09:40:00,150.96,151.35,150.96,151.35,500.0,139.4558,139.8161,139.4558,139.8161,500.0
2023-08-10 09:50:00,151.26,151.67,151.26,151.55,4251.0,139.733,140.1117,139.733,140.0009,4251.0
2023-08-10 10:00:00,151.55,151.62,151.27,151.27,4320.0,140.0009,140.0655,139.7422,139.7422,4320.0
2023-08-10 10:10:00,151.28,151.62,151.28,151.44,3465.0,139.7514,140.0655,139.7514,139.8992,3465.0
2023-08-10 10:20:00,151.53,151.61,151.46,151.52,2600.0,139.9824,140.0563,139.9177,139.9732,2600.0
2023-08-10 10:30:00,151.47,151.48,150.96,150.96,1000.0,139.927,139.9362,139.4558,139.4558,1000.0
2023-08-10 10:40:00,150.96,150.96,150.21,150.65,20483.0,139.4558,139.4558,138.763,139.1695,20483.0
2023-08-10 10:50:00,150.52,151.09,150.52,150.86,1100.0,139.0494,139.5759,139.0494,139.3634,1100.0
2023-08-10 11:00:00,150.7,150.7,150.25,150.56,730.0,139.2156,139.2156,138.7999,139.0863,730.0
2023-08-10 11:10:00,150.54,150.61,150.54,150.61,500.0,139.0678,139.1325,139.0678,139.1325,500.0
2023-08-10 11:20:00,150.5,150.78,150.5,150.78,1100.0,139.0309,139.2895,139.0309,139.2895,1100.0
2023-08-10 11:30:00,150.65,150.76,150.6,150.76,1100.0,139.1695,139.2711,139.1233,139.2711,1100.0
2023-08-10 11:40:00,150.77,150.77,150.48,150.48,445.0,139.2803,139.2803,139.0124,139.0124,445.0
2023-08-10 11:50:00,150.46,150.64,150.46,150.64,500.0,138.9939,139.1602,138.9939,139.1602,500.0
2023-08-10 12:00:00,150.55,150.77,150.54,150.54,600.0,139.0771,139.2803,139.0678,139.0678,600.0
2023-08-10 12:10:00,150.32,150.32,150.06,150.06,400.0,138.8646,138.8646,138.6244,138.6244,400.0
2023-08-10 12:20:00,149.8,149.8,149.74,149.74,600.0,138.3842,138.3842,138.3288,138.3288,600.0
2023-08-10 12:30:00,150.06,150.08,150.0,150.08,400.0,138.6244,138.6429,138.569,138.6429,400.0
2023-08-10 12:40:00,150.07,150.07,149.85,149.89,500.0,138.6337,138.6337,138.4304,138.4674,500.0
2023-08-10 12:50:00,149.66,149.66,149.66,149.66,200.0,138.2549,138.2549,138.2549,138.2549,200.0
2023-08-10 13:00:00,149.47,149.47,149.47,149.47,100.0,138.0794,138.0794,138.0794,138.0794,100.0
2023-08-10 13:10:00,149.31,149.39,149.05,149.05,1599.0,137.9316,138.0055,137.6914,137.6914,1599.0
2023-08-10 13:20:00,149.17,149.45,149.17,149.41,3486.0,137.8022,138.0609,137.8022,138.0239,3486.0
2023-08-10 13:30:00,149.28,149.29,149.28,149.28,300.0,137.9039,137.9131,137.9039,137.9039,300.0
2023-08-10 13:40:00,149.24,149.24,149.1,149.1,300.0,137.8669,137.8669,137.7376,137.7376,300.0
2023-08-10 13:50:00,149.23,149.41,148.82,148.9,1420.0,137.8577,138.0239,137.4789,137.5528,1420.0
2023-08-10 14:00:00,148.81,149.22,148.81,149.22,300.0,137.4697,137.8484,137.4697,137.8484,300.0
2023-08-10 14:10:00,149.22,149.22,149.22,149.22,0.0,137.8484,137.8484,137.8484,137.8484,0.0
2023-08-10 14:20:00,149.58,149.65,149.49,149.49,600.0,138.181,138.2457,138.0979,138.0979,600.0
2023-08-10 14:30:00,149.51,149.51,149.38,149.38,400.0,138.1163,138.1163,137.9962,137.9962,400.0
2023-08-10 14:40:00,149.48,149.48,149.48,149.48,100.0,138.0886,138.0886,138.0886,138.0886,100.0
2023-08-10 14:50:00,149.73,149.79,149.69,149.77,719.0,138.3196,138.375,138.2826,138.3565,719.0
2023-08-10 15:00:00,149.49,149.56,149.49,149.56,600.0,138.0979,138.1625,138.0979,138.1625,600.0
2023-08-10 15:10:00,149.62,149.68,149.61,149.68,400.0,138.2179,138.2734,138.2087,138.2734,400.0
2023-08-10 15:20:00,149.74,149.74,149.5,149.5,800.0,138.3288,138.3288,138.1071,138.1071,800.0
2023-08-10 15:30:00,149.42,149.42,149.29,149.31,800.0,138.0332,138.0332,137.9131,137.9316,800.0
2023-08-10 15:40:00,149.3,149.6,149.21,149.6,900.0,137.9223,138.1995,137.8392,138.1995,900.0
2023-08-10 15:50:00,149.37,149.87,149.37,149.66,4365.0,137.987,138.4489,137.987,138.2549,4365.0
2023-08-11 09:30:00,149.71,150.09,149.71,149.76,1600.0,138.3011,138.6521,138.3011,138.3473,1600.0
2023-08-11 09:40:00,149.6,149.73,149.6,149.6,303.0,138.1995,138.3196,138.1995,138.1995,303.0
2023-08-11 09:50:00,149.88,150.07,149.88,149.97,400.0,138.4581,138.6337,138.4581,138.5413,400.0
2023-08-11 10:00:00,149.93,150.41,149.93,150.41,420.0,138.5043,138.9477,138.5043,138.9477,420.0
2023-08-11 10:10:00,150.14,150.17,150.01,150.01,540.0,138.6983,138.726,138.5782,138.5782,540.0
2023-08-11 10:20:00,150.24,150.43,150.05,150.43,1300.0,138.7907,138.9662,138.6152,138.9662,1300.0
2023-08-11 10:30:00,150.43,150.43,150.28,150.38,500.0,138.9662,138.9662,138.8276,138.92,500.0
2023-08-11 10:40:00,150.51,150.51,150.2,150.32,1144.0,139.0401,139.0401,138.7537,138.8646,1144.0
2023-08-11 10:50:00,150.26,150.26,150.07,150.07,4132.0,138.8092,138.8092,138.6337,138.6337,4132.0
2023-08-11 11:00:00,150.18,150.18,150.18,150.18,100.0,138.7353,138.7353,138.7353,138.7353,100.0
2023-08-11 11:10:00,149.76,149.97,149.76,149.97,200.0,138.3473,138.5413,138.3473,138.5413,200.0
2023-08-11 11:20:00,150.23,150.23,150.23,150.23,100.0,138.7815,138.7815,138.7815,138.7815,100.0
2023-08-11 11:30:00,150.21,150.21,149.88,149.88,200.0,138.763,138.763,138.4581,138.4581,200.0
2023-08-11 11:40:00,149.88,149.93,149.72,149.72,500.0,138.4581,138.5043,138.3103,138.3103,500.0
2023-08-11 11:50:00,149.8,149.91,149.64,149.91,602.0,138.3842,138.4858,138.2364,138.4858,602.0
2023-08-11 12:00:00,149.74,149.96,149.74,149.96,341.0,138.3288,138.532,138.3288,138.532,341.0
2023-08-11 12:10:00,150.1,150.1,150.1,150.1,100.0,138.6614,138.6614,138.6614,138.6614,100.0
2023-08-11 12:20:00,149.99,150.0,149.91,149.91,989.0,138.5597,138.569,138.4858,138.4858,989.0
2023-08-11 12:30:00,149.88,150.02,149.75,149.75,683.0,138.4581,138.5875,138.338,138.338,683.0
2023-08-11 12:40:00,149.56,149.56,149.56,149.56,100.0,138.1625,138.1625,138.1625,138.1625,100.0
2023-08-11 12:50:00,149.56,149.56,149.56,149.56,0.0,138.1625,138.1625,138.1625,138.1625,0.0
2023-08-11 13:00:00,149.23,149.4,149.23,149.4,300.0,137.8577,138.0147,137.8577,138.0147,300.0
2023-08-11 13:10:00,149.1,149.1,149.1,149.1,100.0,137.7376,137.7376,137.7376,137.7376,100.0
2023-08-11 13:20:00,149.1,149.1,149.1,149.1,0.0,137.7376,137.7376,137.7376,137.7376,0.0
2023-08-11 13:30:00,148.91,149.02,148.91,149.02,300.0,137.5621,137.6637,137.5621,137.6637,300.0
2023-08-11 13:40:00,149.11,149.11,148.57,148.69,4201.0,137.7468,137.7468,137.248,137.3588,4201.0
2023-08-11 13:50:00,148.73,148.85,148.73,148.85,400.0,137.3958,137.5066,137.3958,137.5066,400.0
2023-08-11 14:00:00,148.82,148.9,148.82,148.83,300.0,137.4789,137.5528,137.4789,137.4881,300.0
2023-08-11 14:10:00,148.81,148.81,148.81,148.81,100.0,137.4697,137.4697,137.4697,137.4697,100.0
2023-08-11 14:20:00,148.89,149.26,148.88,149.24,603.0,137.5436,137.8854,137.5343,137.8669,603.0
2023-08-11 14:30:00,149.15,149.38,149.15,149.38,900.0,137.7838,137.9962,137.7838,137.9962,900.0
2023-08-11 14:40:00,149.44,149.45,149.14,149.25,1220.0,138.0517,138.0609,137.7745,137.8761,1220.0
2023-08-11 14:50:00,149.17,149.22,149.17,149.18,900.0,137.8022,137.8484,137.8022,137.8115,900.0
2023-08-11 15:00:00,149.24,149.24,149.13,149.13,500.0,137.8669,137.8669,137.7653,137.7653,500.0
2023-08-11 15:10:00,149.05,149.11,149.01,149.06,1437.0,137.6914,137.7468,137.6544,137.7006,1437.0
2023-08-11 15:20:00,149.06,149.19,149.01,149.19,694.0,137.7006,137.8207,137.6544,137.8207,694.0
2023-08-11 15:30:00,149.15,149.16,149.1,149.13,900.0,137.7838,137.793,137.7376,137.7653,900.0
2023-08-11 15:40:00,148.97,149.08,148.96,149.03,1500.0,137.6175,137.7191,137.6082,137.6729,1500.0
2023-08-11 15:50:00,149.04,149.67,149.04,149.67,4339.0,137.6821,138.2641,137.6821,138.2641,4339.0
2023-08-14 09:30:00,149.7,149.7,148.98,149.6,3399.0,138.2918,138.2918,137.6267,138.1995,3399.0
2023-08-14 09:40:00,149.31,149.31,148.41,148.5,1794.0,137.9316,137.9316,137.1002,137.1833,1794.0
2023-08-14 09:50:00,148.79,149.0,148.59,148.73,1000.0,137.4512,137.6452,137.2664,137.3958,1000.0
2023-08-14 10:00:00,148.64,148.92,148.64,148.91,895.0,137.3126,137.5713,137.3126,137.5621,895.0
2023-08-14 10:10:00,148.96,149.13,148.94,149.13,500.0,137.6082,137.7653,137.5898,137.7653,500.0
2023-08-14 10:20:00,149.13,149.13,148.88,148.88,600.0,137.7653,137.7653,137.5343,137.5343,600.0
2023-08-14 10:30:00,149.04,149.19,149.03,149.16,500.0,137.6821,137.8207,137.6729,137.793,500.0
2023-08-14 10:40:00,149.25,149.4,149.05,149.4,500.0,137.8761,138.0147,137.6914,138.0147,500.0
2023-08-14 10:50:00,149.33,149.33,149.21,149.21,223.0,137.95,137.95,137.8392,137.8392,223.0
2023-08-14 11:00:00,149.12,149.24,149.1,149.1,300.0,137.756,137.8669,137.7376,137.7376,300.0
2023-08-14 11:10:00,149.33,149.33,149.33,149.33,313.0,137.95,137.95,137.95,137.95,313.0
2023-08-14 11:20:00,149.43,149.6,149.39,149.39,600.0,138.0424,138.1995,138.0055,138.0055,600.0
2023-08-14 11:30:00,149.39,149.39,149.39,149.39,0.0,138.0055,138.0055,138.0055,138.0055,0.0
2023-08-14 11:40:00,149.45,149.61,149.45,149.61,600.0,138.0609,138.2087,138.0609,138.2087,600.0
2023-08-14 11:50:00,149.81,149.81,149.8,149.8,300.0,138.3935,138.3935,138.3842,138.3842,300.0
2023-08-14 12:00:00,149.98,149.98,149.91,149.91,300.0,138.5505,138.5505,138.4858,138.4858,300.0
2023-08-14 12:10:00,149.6,149.6,149.51,149.51,200.0,138.1995,138.1995,138.1163,138.1163,200.0
2023-08-14 12:20:00,149.51,149.51,149.51,149.51,0.0,138.1163,138.1163,138.1163,138.1163,0.0
2023-08-14 12:30:00,149.61,149.7,149.61,149.66,319.0,138.2087,138.2918,138.2087,138.2549,319.0
2023-08-14 12:40:00,149.59,149.59,149.59,149.59,200.0,138.1902,138.1902,138.1902,138.1902,200.0
2023-08-14 12:50:00,149.65,149.65,149.65,149.65,100.0,138.2457,138.2457,138.2457,138.2457,100.0
2023-08-14 13:00:00,149.7,149.73,149.59,149.62,400.0,138.2918,138.3196,138.1902,138.2179,400.0
2023-08-14 13:10:00,149.54,149.59,149.52,149.52,732.0,138.144,138.1902,138.1256,138.1256,732.0
2023-08-14 13:20:00,149.48,149.48,149.45,149.45,200.0,138.0886,138.0886,138.0609,138.0609,200.0
2023-08-14 13:30:00,149.45,149.54,149.45,149.54,200.0,138.0609,138.144,138.0609,138.144,200.0
2023-08-14 13:40:00,149.23,149.35,149.18,149.29,1626.0,137.8577,137.9685,137.8115,137.9131,1626.0
2023-08-14 13:50:00,149.22,149.31,149.19,149.2,817.0,137.8484,137.9316,137.8207,137.83,817.0
2023-08-14 14:00:00,149.31,149.31,149.2,149.2,230.0,137.9316,137.9316,137.83,137.83,230.0
2023-08-14 14:10:00,149.13,149.13,148.78,148.8,1315.0,137.7653,137.7653,137.442,137.4604,1315.0
2023-08-14 14:20:00,148.9,148.94,148.85,148.86,642.0,137.5528,137.5898,137.5066,137.5159,642.0
2023-08-14 14:30:00,148.63,148.77,148.63,148.77,237.0,137.3034,137.4327,137.3034,137.4327,237.0
2023-08-14 14:40:00,148.73,148.81,148.72,148.81,500.0,137.3958,137.4697,137.3865,137.4697,500.0
2023-08-14 14:50:00,148.78,148.78,148.65,148.7,1273.0,137.442,137.442,137.3219,137.3681,1273.0
2023-08-14 15:00:00,148.76,148.82,148.73,148.8,1029.0,137.4235,137.4789,137.3958,137.4604,1029.0
2023-08-14 15:10:00,148.8,148.88,148.8,148.88,836.0,137.4604,137.5343,137.4604,137.5343,836.0
2023-08-14 15:20:00,148.93,149.03,148.86,148.86,1112.0,137.5805,137.6729,137.5159,137.5159,1112.0
2023-08-14 15:30:00,148.88,148.94,148.86,148.94,956.0,137.5343,137.5898,137.5159,137.5898,956.0
2023-08-14 15:40:00,148.97,148.97,148.9,148.95,1000.0,137.6175,137.6175,137.5528,137.599,1000.0
2023-08-14 15:50:00,148.98,148.98,148.82,148.95,4876.0,137.6267,137.6267,137.4789,137.599,4876.0
2023-08-15 09:30:00,147.49,147.49,147.0,147.0,1883.0,136.2503,136.2503,135.7976,135.7976,1883.0
2023-08-15 09:40:00,147.14,147.14,146.87,146.87,1000.0,135.9269,135.9269,135.6775,135.6775,1000.0
2023-08-15 09:50:00,146.43,147.14,146.43,147.14,400.0,135.271,135.9269,135.271,135.9269,400.0
2023-08-15 10:00:00,146.97,147.0,146.7,146.84,2300.0,135.7699,135.7976,135.5205,135.6498,2300.0
2023-08-15 10:10:00,146.88,146.88,146.79,146.79,600.0,135.6868,135.6868,135.6036,135.6036,600.0
2023-08-15 10:20:00,146.78,146.81,146.59,146.79,2688.0,135.5944,135.6221,135.4189,135.6036,2688.0
2023-08-15 10:30:00,146.75,146.89,146.57,146.89,1475.0,135.5667,135.696,135.4004,135.696,1475.0
2023-08-15 10:40:00,147.0,147.37,146.93,147.31,1456.0,135.7976,136.1394,135.7329,136.084,1456.0
2023-08-15 10:50:00,147.36,147.47,147.32,147.41,1300.0,136.1302,136.2318,136.0932,136.1764,1300.0
2023-08-15 11:00:00,147.46,147.95,147.46,147.84,1436.0,136.2226,136.6752,136.2226,136.5736,1436.0
2023-08-15 11:10:00,147.99,148.02,147.84,147.85,902.0,136.7122,136.7399,136.5736,136.5828,902.0
2023-08-15 11:20:00,147.8,148.17,147.76,148.17,850.0,136.5366,136.8784,136.4997,136.8784,850.0
2023-08-15 11:30:00,148.05,148.07,147.97,148.06,1200.0,136.7676,136.7861,136.6937,136.7768,1200.0
2023-08-15 11:40:00,147.98,148.05,147.93,147.93,982.0,136.7029,136.7676,136.6567,136.6567,982.0
2023-08-15 11:50:00,147.92,147.92,147.73,147.73,500.0,136.6475,136.6475,136.472,136.472,500.0
2023-08-15 12:00:00,147.78,147.78,147.63,147.63,622.0,136.5182,136.5182,136.3796,136.3796,622.0
2023-08-15 12:10:00,147.33,147.55,147.29,147.55,400.0,136.1025,136.3057,136.0655,136.3057,400.0
2023-08-15 12:20:00,147.49,147.49,147.28,147.28,500.0,136.2503,136.2503,136.0563,136.0563,500.0
2023-08-15 12:30:00,147.45,147.49,147.42,147.42,642.0,136.2133,136.2503,136.1856,136.1856,642.0
2023-08-15 12:40:00,147.31,147.39,147.29,147.32,615.0,136.084,136.1579,136.0655,136.0932,615.0
2023-08-15 12:50:00,147.31,147.56,147.26,147.56,700.0,136.084,136.3149,136.0378,136.3149,700.0
2023-08-15 13:00:00,147.52,147.59,147.52,147.59,200.0,136.278,136.3426,136.278,136.3426,200.0
2023-08-15 13:10:00,147.61,147.66,147.61,147.66,363.0,136.3611,136.4073,136.3611,136.4073,363.0
2023-08-15 13:20:00,147.48,147.55,147.48,147.52,500.0,136.241,136.3057,136.241,136.278,500.0
2023-08-15 13:30:00,147.51,147.53,147.38,147.53,400.0,136.2687,136.2872,136.1486,136.2872,400.0
2023-08-15 13:40:00,147.55,147.55,147.41,147.41,300.0,136.3057,136.3057,136.1764,136.1764,300.0
2023-08-15 13:50:00,147.25,147.33,147.19,147.33,1979.0,136.0286,136.1025,135.9731,136.1025,1979.0
2023-08-15 14:00:00,147.5,147.5,147.33,147.47,700.0,136.2595,136.2595,136.1025,136.2318,700.0
2023-08-15 14:10:00,147.36,147.37,147.17,147.37,1016.0,136.1302,136.1394,135.9547,136.1394,1016.0
2023-08-15 14:20:00,147.38,147.38,147.36,147.36,200.0,136.1486,136.1486,136.1302,136.1302,200.0
2023-08-15 14:30:00,147.5,147.66,147.5,147.64,900.0,136.2595,136.4073,136.2595,136.3888,900.0
2023-08-15 14:40:00,147.61,147.64,147.55,147.55,600.0,136.3611,136.3888,136.3057,136.3057,600.0
2023-08-15 14:50:00,147.52,147.62,147.52,147.53,692.0,136.278,136.3704,136.278,136.2872,692.0
2023-08-15 15:00:00,147.49,147.67,147.49,147.6,900.0,136.2503,136.4165,136.2503,136.3519,900.0
2023-08-15 15:10:00,147.61,147.61,147.36,147.49,1745.0,136.3611,136.3611,136.1302,136.2503,1745.0
2023-08-15 15:20:00,147.24,147.26,146.93,146.93,700.0,136.0193,136.0378,135.7329,135.7329,700.0
2023-08-15 15:30:00,147.04,147.18,147.02,147.02,2768.0,135.8346,135.9639,135.8161,135.8161,2768.0
2023-08-15 15:40:00,147.02,147.2,146.83,147.2,3346.0,135.8161,135.9824,135.6406,135.9824,3346.0
2023-08-15 15:50:00,147.28,147.47,147.26,147.42,9824.0,136.0563,136.2318,136.0378,136.1856,9824.0
2023-08-16 09:30:00,148.01,148.6,148.01,148.6,1300.0,136.7306,137.2757,136.7306,137.2757,1300.0
2023-08-16 09:40:00,148.97,149.0,148.97,149.0,1005.0,137.6175,137.6452,137.6175,137.6452,1005.0
2023-08-16 09:50:00,149.0,149.0,149.0,149.0,0.0,137.6452,137.6452,137.6452,137.6452,0.0
2023-08-16 10:00:00,148.34,148.62,148.31,148.62,300.0,137.0355,137.2942,137.0078,137.2942,300.0
2023-08-16 10:10:00,148.69,148.96,148.57,148.86,1455.0,137.3588,137.6082,137.248,137.5159,1455.0
2023-08-16 10:20:00,148.86,148.86,148.86,148.86,100.0,137.5159,137.5159,137.5159,137.5159,100.0
2023-08-16 10:30:00,148.85,148.85,148.4,148.4,500.0,137.5066,137.5066,137.0909,137.0909,500.0
2023-08-16 10:40:00,148.27,148.41,148.27,148.41,200.0,136.9708,137.1002,136.9708,137.1002,200.0
2023-08-16 10:50:00,148.71,148.75,148.7,148.75,300.0,137.3773,137.4142,137.3681,137.4142,300.0
2023-08-16 11:00:00,148.54,148.65,148.53,148.6,400.0,137.2202,137.3219,137.211,137.2757,400.0
2023-08-16 11:10:00,148.31,148.31,148.23,148.23,200.0,137.0078,137.0078,136.9339,136.9339,200.0
2023-08-16 11:20:00,148.36,148.43,148.26,148.26,300.0,137.054,137.1186,136.9616,136.9616,300.0
2023-08-16 11:30:00,148.35,148.48,148.35,148.48,500.0,137.0447,137.1648,137.0447,137.1648,500.0
2023-08-16 11:40:00,148.43,148.43,147.92,147.92,700.0,137.1186,137.1186,136.6475,136.6475,700.0
2023-08-16 11:50:00,148.0,148.07,147.89,147.89,348.0,136.7214,136.7861,136.6198,136.6198,348.0
2023-08-16 12:00:00,147.89,147.89,147.89,147.89,0.0,136.6198,136.6198,136.6198,136.6198,0.0
2023-08-16 12:10:00,147.81,147.81,147.81,147.81,100.0,136.5459,136.5459,136.5459,136.5459,100.0
2023-08-16 12:20:00,147.67,147.93,147.67,147.82,500.0,136.4165,136.6567,136.4165,136.5551,500.0
2023-08-16 12:30:00,147.82,147.82,147.82,147.82,0.0,136.5551,136.5551,136.5551,136.5551,0.0
2023-08-16 12:40:00,147.65,147.69,147.35,147.35,400.0,136.3981,136.435,136.1209,136.1209,400.0
2023-08-16 12:50:00,147.22,147.31,147.22,147.31,500.0,136.0008,136.084,136.0008,136.084,500.0
2023-08-16 13:00:00,147.43,147.51,147.43,147.48,400.0,136.1948,136.2687,136.1948,136.241,400.0
2023-08-16 13:10:00,147.17,147.36,147.17,147.31,400.0,135.9547,136.1302,135.9547,136.084,400.0
2023-08-16 13:20:00,147.27,147.46,147.27,147.46,300.0,136.047,136.2226,136.047,136.2226,300.0
2023-08-16 13:30:00,147.37,147.46,147.37,147.46,400.0,136.1394,136.2226,136.1394,136.2226,400.0
2023-08-16 13:40:00,147.7,147.7,147.7,147.7,100.0,136.4443,136.4443,136.4443,136.4443,100.0
2023-08-16 13:50:00,147.66,147.67,147.66,147.67,200.0,136.4073,136.4165,136.4073,136.4165,200.0
2023-08-16 14:00:00,147.59,147.59,147.27,147.55,1131.0,136.3426,136.3426,136.047,136.3057,1131.0
2023-08-16 14:10:00,147.58,147.74,147.55,147.74,500.0,136.3334,136.4812,136.3057,136.4812,500.0
2023-08-16 14:20:00,147.81,147.81,147.67,147.67,300.0,136.5459,136.5459,136.4165,136.4165,300.0
2023-08-16 14:30:00,147.88,147.93,147.85,147.93,300.0,136.6105,136.6567,136.5828,136.6567,300.0
2023-08-16 14:40:00,147.52,147.52,147.5,147.5,200.0,136.278,136.278,136.2595,136.2595,200.0
2023-08-16 14:50:00,147.45,147.45,147.36,147.44,600.0,136.2133,136.2133,136.1302,136.2041,600.0
2023-08-16 15:00:00,147.29,147.29,147.0,147.05,1100.0,136.0655,136.0655,135.7976,135.8438,1100.0
2023-08-16 15:10:00,147.05,147.05,146.73,146.81,5427.0,135.8438,135.8438,135.5482,135.6221,5427.0
2023-08-16 15:20:00,146.9,147.0,146.61,146.61,2569.0,135.7052,135.7976,135.4373,135.4373,2569.0
2023-08-16 15:30:00,146.72,146.97,146.7,146.87,1050.0,135.5389,135.7699,135.5205,135.6775,1050.0
2023-08-16 15:40:00,146.96,146.98,146.59,146.75,2240.0,135.7607,135.7791,135.4189,135.5667,2240.0
2023-08-16 15:50:00,146.71,147.0,146.57,146.96,5362.0,135.5297,135.7976,135.4004,135.7607,5362.0
2023-08-17 09:30:00,149.35,149.96,149.35,149.84,1201.0,137.9685,138.532,137.9685,138.4212,1201.0
2023-08-17 09:40:00,150.0,150.05,149.69,149.69,900.0,138.569,138.6152,138.2826,138.2826,900.0
2023-08-17 09:50:00,149.75,149.79,149.07,149.07,950.0,138.338,138.375,137.7099,137.7099,950.0
2023-08-17 10:00:00,148.97,149.33,148.97,149.23,900.0,137.6175,137.95,137.6175,137.8577,900.0
2023-08-17 10:10:00,149.37,149.42,149.33,149.4,500.0,137.987,138.0332,137.95,138.0147,500.0
2023-08-17 10:20:00,149.29,149.5,149.24,149.44,670.0,137.9131,138.1071,137.8669,138.0517,670.0
2023-08-17 10:30:00,149.34,149.44,148.94,148.99,1165.0,137.9593,138.0517,137.5898,137.636,1165.0
2023-08-17 10:40:00,149.06,149.22,149.06,149.22,700.0,137.7006,137.8484,137.7006,137.8484,700.0
2023-08-17 10:50:00,149.46,149.54,149.36,149.36,1100.0,138.0701,138.144,137.9778,137.9778,1100.0
2023-08-17 11:00:00,149.38,149.51,149.38,149.51,730.0,137.9962,138.1163,137.9962,138.1163,730.0
2023-08-17 11:10:00,149.56,149.67,149.56,149.6,600.0,138.1625,138.2641,138.1625,138.1995,600.0
2023-08-17 11:20:00,149.73,149.75,149.49,149.49,400.0,138.3196,138.338,138.0979,138.0979,400.0
2023-08-17 11:30:00,149.56,149.56,149.17,149.17,800.0,138.1625,138.1625,137.8022,137.8022,800.0
2023-08-17 11:40:00,149.0,149.0,148.98,148.98,200.0,137.6452,137.6452,137.6267,137.6267,200.0
2023-08-17 11:50:00,148.97,148.98,148.92,148.93,600.0,137.6175,137.6267,137.5713,137.5805,600.0
2023-08-17 12:00:00,149.01,149.14,149.01,149.14,200.0,137.6544,137.7745,137.6544,137.7745,200.0
2023-08-17 12:10:00,148.82,148.82,148.82,148.82,100.0,137.4789,137.4789,137.4789,137.4789,100.0
2023-08-17 12:20:00,148.96,149.18,148.94,149.18,1388.0,137.6082,137.8115,137.5898,137.8115,1388.0
2023-08-17 12:30:00,149.12,149.12,149.12,149.12,100.0,137.756,137.756,137.756,137.756,100.0
2023-08-17 12:40:00,149.01,149.01,149.01,149.01,100.0,137.6544,137.6544,137.6544,137.6544,100.0
2023-08-17 12:50:00,149.0,149.06,149.0,149.06,200.0,137.6452,137.7006,137.6452,137.7006,200.0
2023-08-17 13:00:00,149.05,149.05,149.01,149.01,300.0,137.6914,137.6914,137.6544,137.6544,300.0
2023-08-17 13:10:00,148.86,148.86,148.77,148.77,220.0,137.5159,137.5159,137.4327,137.4327,220.0
2023-08-17 13:20:00,148.76,148.76,148.66,148.66,400.0,137.4235,137.4235,137.3311,137.3311,400.0
2023-08-17 13:30:00,148.52,148.58,148.52,148.58,300.0,137.2018,137.2572,137.2018,137.2572,300.0
2023-08-17 13:40:00,148.45,148.58,148.45,148.54,1000.0,137.1371,137.2572,137.1371,137.2202,1000.0
2023-08-17 13:50:00,148.5,148.54,148.48,148.54,300.0,137.1833,137.2202,137.1648,137.2202,300.0
2023-08-17 14:00:00,148.37,148.37,148.2,148.25,500.0,137.0632,137.0632,136.9062,136.9523,500.0
2023-08-17 14:10:00,148.28,148.32,148.15,148.25,1306.0,136.9801,137.017,136.86,136.9523,1306.0
2023-08-17 14:20:00,148.18,148.33,148.18,148.33,400.0,136.8877,137.0263,136.8877,137.0263,400.0
2023-08-17 14:30:00,148.32,148.32,148.21,148.25,831.0,137.017,137.017,136.9154,136.9523,831.0
2023-08-17 14:40:00,148.15,148.15,147.86,147.86,400.0,136.86,136.86,136.5921,136.5921,400.0
2023-08-17 14:50:00,147.93,148.03,147.71,147.87,1300.0,136.6567,136.7491,136.4535,136.6013,1300.0
2023-08-17 15:00:00,147.89,147.92,147.65,147.67,1201.0,136.6198,136.6475,136.3981,136.4165,1201.0
2023-08-17 15:10:00,147.68,147.68,147.45,147.54,1100.0,136.4258,136.4258,136.2133,136.2965,1100.0
2023-08-17 15:20:00,147.62,147.62,147.31,147.56,1844.0,136.3704,136.3704,136.084,136.3149,1844.0
2023-08-17 15:30:00,147.64,147.64,147.42,147.46,1279.0,136.3888,136.3888,136.1856,136.2226,1279.0
2023-08-17 15:40:00,147.39,147.57,147.39,147.56,1400.0,136.1579,136.3242,136.1579,136.3149,1400.0
2023-08-17 15:50:00,147.53,147.74,147.52,147.54,7028.0,136.2872,136.4812,136.278,136.2965,7028.0
2023-08-18 09:30:00,145.96,147.51,145.96,147.5,3987.0,134.8369,136.2687,134.8369,136.2595,3987.0
2023-08-18 09:40:00,147.39,147.62,147.27,147.55,1572.0,136.1579,136.3704,136.047,136.3057,1572.0
2023-08-18 09:50:00,147.53,147.57,147.16,147.17,700.0,136.2872,136.3242,135.9454,135.9547,700.0
2023-08-18 10:00:00,147.05,147.4,147.0,147.16,4753.0,135.8438,136.1671,135.7976,135.9454,4753.0
2023-08-18 10:10:00,147.13,147.19,146.99,147.19,1000.0,135.9177,135.9731,135.7884,135.9731,1000.0
2023-08-18 10:20:00,147.23,147.28,146.82,146.84,2800.0,136.0101,136.0563,135.6313,135.6498,2800.0
2023-08-18 10:30:00,146.91,147.02,146.83,146.83,1850.0,135.7145,135.8161,135.6406,135.6406,1850.0
2023-08-18 10:40:00,146.97,147.07,146.97,147.02,800.0,135.7699,135.8623,135.7699,135.8161,800.0
2023-08-18 10:50:00,147.07,147.25,147.05,147.13,940.0,135.8623,136.0286,135.8438,135.9177,940.0
2023-08-18 11:00:00,147.25,147.53,147.23,147.53,3643.0,136.0286,136.2872,136.0101,136.2872,3643.0
2023-08-18 11:10:00,147.81,147.81,147.61,147.69,1207.0,136.5459,136.5459,136.3611,136.435,1207.0
2023-08-18 11:20:00,147.76,147.76,147.74,147.74,500.0,136.4997,136.4997,136.4812,136.4812,500.0
2023-08-18 11:30:00,147.83,148.01,147.83,147.91,900.0,136.5644,136.7306,136.5644,136.6383,900.0
2023-08-18 11:40:00,147.72,147.95,147.72,147.92,300.0,136.4627,136.6752,136.4627,136.6475,300.0
2023-08-18 11:50:00,147.97,148.2,147.96,148.2,1640.0,136.6937,136.9062,136.6844,136.9062,1640.0
2023-08-18 12:00:00,148.15,148.16,148.0,148.0,400.0,136.86,136.8692,136.7214,136.7214,400.0
2023-08-18 12:10:00,148.32,148.36,148.3,148.3,924.0,137.017,137.054,136.9985,136.9985,924.0
2023-08-18 12:20:00,148.27,148.38,148.27,148.38,300.0,136.9708,137.0724,136.9708,137.0724,300.0
2023-08-18 12:30:00,148.43,148.58,148.43,148.54,800.0,137.1186,137.2572,137.1186,137.2202,800.0
2023-08-18 12:40:00,148.43,148.55,148.41,148.47,1000.0,137.1186,137.2295,137.1002,137.1556,1000.0
2023-08-18 12:50:00,148.5,148.5,148.5,148.5,100.0,137.1833,137.1833,137.1833,137.1833,100.0
2023-08-18 13:00:00,148.47,148.5,148.3,148.3,1500.0,137.1556,137.1833,136.9985,136.9985,1500.0
2023-08-18 13:10:00,148.23,148.23,147.92,147.96,697.0,136.9339,136.9339,136.6475,136.6844,697.0
2023-08-18 13:20:00,148.01,148.01,147.78,147.97,700.0,136.7306,136.7306,136.5182,136.6937,700.0
2023-08-18 13:30:00,147.98,148.0,147.95,148.0,300.0,136.7029,136.7214,136.6752,136.7214,300.0
2023-08-18 13:40:00,147.91,148.13,147.91,148.13,300.0,136.6383,136.8415,136.6383,136.8415,300.0
2023-08-18 13:50:00,148.13,148.13,147.98,147.98,700.0,136.8415,136.8415,136.7029,136.7029,700.0
2023-08-18 14:00:00,147.89,147.89,147.79,147.79,1527.0,136.6198,136.6198,136.5274,136.5274,1527.0
2023-08-18 14:10:00,147.7,147.82,147.67,147.78,1558.0,136.4443,136.5551,136.4165,136.5182,1558.0
2023-08-18 14:20:00,147.8,147.88,147.8,147.88,514.0,136.5366,136.6105,136.5366,136.6105,514.0
2023-08-18 14:30:00,148.01,148.01,148.0,148.0,280.0,136.7306,136.7306,136.7214,136.7214,280.0
2023-08-18 14:40:00,148.0,148.03,147.78,147.97,1200.0,136.7214,136.7491,136.5182,136.6937,1200.0
2023-08-18 14:50:00,147.89,147.91,147.86,147.86,400.0,136.6198,136.6383,136.5921,136.5921,400.0
2023-08-18 15:00:00,147.87,148.07,147.84,147.97,1468.0,136.6013,136.7861,136.5736,136.6937,1468.0
2023-08-18 15:10:00,147.93,147.93,147.8,147.8,700.0,136.6567,136.6567,136.5366,136.5366,700.0
2023-08-18 15:20:00,147.82,147.91,147.75,147.84,1700.0,136.5551,136.6383,136.4905,136.5736,1700.0
2023-08-18 15:30:00,147.78,147.78,147.56,147.72,2200.0,136.5182,136.5182,136.3149,136.4627,2200.0
2023-08-18 15:40:00,147.81,148.19,147.81,148.19,4756.0,136.5459,136.8969,136.5459,136.8969,4756.0
2023-08-18 15:50:00,148.18,148.18,147.82,147.92,6000.0,136.8877,136.8877,136.5551,136.6475,6000.0
2023-08-21 09:30:00,150.0,150.0,149.91,149.91,361.0,138.569,138.569,138.4858,138.4858,361.0
2023-08-21 09:40:00,149.78,149.79,149.59,149.68,610.0,138.3658,138.375,138.1902,138.2734,610.0
2023-08-21 09:50:00,149.33,149.52,149.26,149.52,600.0,137.95,138.1256,137.8854,138.1256,600.0
2023-08-21 10:00:00,149.45,149.69,149.34,149.47,1501.0,138.0609,138.2826,137.9593,138.0794,1501.0
2023-08-21 10:10:00,149.49,149.54,149.44,149.44,451.0,138.0979,138.144,138.0517,138.0517,451.0
2023-08-21 10:20:00,149.29,149.29,148.69,148.69,850.0,137.9131,137.9131,137.3588,137.3588,850.0
2023-08-21 10:30:00,148.84,149.05,148.77,148.92,1083.0,137.4974,137.6914,137.4327,137.5713,1083.0
2023-08-21 10:40:00,149.04,149.09,149.0,149.09,300.0,137.6821,137.7283,137.6452,137.7283,300.0
2023-08-21 10:50:00,148.92,149.13,148.92,149.05,700.0,137.5713,137.7653,137.5713,137.6914,700.0
2023-08-21 11:00:00,149.11,149.11,148.99,148.99,200.0,137.7468,137.7468,137.636,137.636,200.0
2023-08-21 11:10:00,148.83,148.9,148.76,148.9,500.0,137.4881,137.5528,137.4235,137.5528,500.0
2023-08-21 11:20:00,148.83,148.86,148.64,148.64,527.0,137.4881,137.5159,137.3126,137.3126,527.0
2023-08-21 11:30:00,148.78,148.87,148.78,148.84,600.0,137.442,137.5251,137.442,137.4974,600.0
2023-08-21 11:40:00,148.84,148.92,148.78,148.85,827.0,137.4974,137.5713,137.442,137.5066,827.0
2023-08-21 11:50:00,148.91,148.91,148.78,148.81,900.0,137.5621,137.5621,137.442,137.4697,900.0
2023-08-21 12:00:00,148.77,148.77,148.43,148.52,400.0,137.4327,137.4327,137.1186,137.2018,400.0
2023-08-21 12:10:00,148.38,148.53,148.38,148.49,750.0,137.0724,137.211,137.0724,137.1741,750.0
2023-08-21 12:20:00,148.63,148.63,148.49,148.49,200.0,137.3034,137.3034,137.1741,137.1741,200.0
2023-08-21 12:30:00,148.22,148.22,147.98,148.02,300.0,136.9246,136.9246,136.7029,136.7399,300.0
2023-08-21 12:40:00,147.61,147.61,147.58,147.58,519.0,136.3611,136.3611,136.3334,136.3334,519.0
2023-08-21 12:50:00,147.27,147.32,147.25,147.32,400.0,136.047,136.0932,136.0286,136.0932,400.0
2023-08-21 13:00:00,147.52,147.52,147.39,147.39,200.0,136.278,136.278,136.1579,136.1579,200.0
2023-08-21 13:10:00,147.35,147.35,147.25,147.25,200.0,136.1209,136.1209,136.0286,136.0286,200.0
2023-08-21 13:20:00,147.3,147.67,147.13,147.67,2079.0,136.0747,136.4165,135.9177,136.4165,2079.0
2023-08-21 13:30:00,147.77,147.85,147.74,147.74,300.0,136.5089,136.5828,136.4812,136.4812,300.0
2023-08-21 13:40:00,147.7,147.7,147.7,147.7,100.0,136.4443,136.4443,136.4443,136.4443,100.0
2023-08-21 13:50:00,147.75,147.75,147.56,147.57,1500.0,136.4905,136.4905,136.3149,136.3242,1500.0
2023-08-21 14:00:00,147.57,147.57,147.57,147.57,0.0,136.3242,136.3242,136.3242,136.3242,0.0
2023-08-21 14:10:00,147.87,147.87,147.8,147.84,519.0,136.6013,136.6013,136.5366,136.5736,519.0
2023-08-21 14:20:00,147.67,147.73,147.58,147.73,716.0,136.4165,136.472,136.3334,136.472,716.0
2023-08-21 14:30:00,147.76,147.88,147.76,147.88,423.0,136.4997,136.6105,136.4997,136.6105,423.0
2023-08-21 14:40:00,147.94,147.94,147.94,147.94,100.0,136.666,136.666,136.666,136.666,100.0
2023-08-21 14:50:00,148.06,148.06,147.93,147.96,700.0,136.7768,136.7768,136.6567,136.6844,700.0
2023-08-21 15:00:00,148.05,148.27,148.05,148.26,600.0,136.7676,136.9708,136.7676,136.9616,600.0
2023-08-21 15:10:00,148.26,148.32,148.23,148.24,2100.0,136.9616,137.017,136.9339,136.9431,2100.0
2023-08-21 15:20:00,148.26,148.37,148.22,148.29,1200.0,136.9616,137.0632,136.9246,136.9893,1200.0
2023-08-21 15:30:00,148.31,148.47,148.31,148.47,1400.0,137.0078,137.1556,137.0078,137.1556,1400.0
2023-08-21 15:40:00,148.45,148.5,148.36,148.36,1400.0,137.1371,137.1833,137.054,137.054,1400.0
2023-08-21 15:50:00,148.43,148.57,148.39,148.43,5681.0,137.1186,137.248,137.0817,137.1186,5681.0
2023-08-22 09:30:00,148.65,149.19,148.65,149.19,300.0,137.3219,137.8207,137.3219,137.8207,300.0
2023-08-22 09:40:00,149.03,149.34,148.98,149.34,700.0,137.6729,137.9593,137.6267,137.9593,700.0
2023-08-22 09:50:00,149.24,149.25,149.16,149.17,600.0,137.8669,137.8761,137.793,137.8022,600.0
2023-08-22 10:00:00,149.36,149.36,149.36,149.36,100.0,137.9778,137.9778,137.9778,137.9778,100.0
2023-08-22 10:10:00,149.09,149.11,149.09,149.11,200.0,137.7283,137.7468,137.7283,137.7468,200.0
2023-08-22 10:20:00,148.84,148.97,148.82,148.97,600.0,137.4974,137.6175,137.4789,137.6175,600.0
2023-08-22 10:30:00,148.63,148.63,148.49,148.57,400.0,137.3034,137.3034,137.1741,137.248,400.0
2023-08-22 10:40:00,148.51,148.54,148.36,148.36,700.0,137.1925,137.2202,137.054,137.054,700.0
2023-08-22 10:50:00,148.56,148.56,148.54,148.54,200.0,137.2387,137.2387,137.2202,137.2202,200.0
2023-08-22 11:00:00,148.69,148.69,148.58,148.63,700.0,137.3588,137.3588,137.2572,137.3034,700.0
2023-08-22 11:10:00,148.84,148.97,148.8,148.97,691.0,137.4974,137.6175,137.4604,137.6175,691.0
2023-08-22 11:20:00,148.92,149.19,148.92,149.19,400.0,137.5713,137.8207,137.5713,137.8207,400.0
2023-08-22 11:30:00,149.13,149.13,149.13,149.13,100.0,137.7653,137.7653,137.7653,137.7653,100.0
2023-08-22 11:40:00,148.97,149.03,148.97,149.03,200.0,137.6175,137.6729,137.6175,137.6729,200.0
2023-08-22 11:50:00,149.14,149.14,149.01,149.01,500.0,137.7745,137.7745,137.6544,137.6544,500.0
2023-08-22 12:00:00,149.17,149.17,149.17,149.17,200.0,137.8022,137.8022,137.8022,137.8022,200.0
2023-08-22 12:10:00,149.17,149.17,149.17,149.17,0.0,137.8022,137.8022,137.8022,137.8022,0.0
2023-08-22 12:20:00,149.22,149.3,149.22,149.3,300.0,137.8484,137.9223,137.8484,137.9223,300.0
2023-08-22 12:30:00,149.25,149.25,149.25,149.25,200.0,137.8761,137.8761,137.8761,137.8761,200.0
2023-08-22 12:40:00,149.23,149.29,149.23,149.29,300.0,137.8577,137.9131,137.8577,137.9131,300.0
2023-08-22 12:50:00,149.25,149.25,149.0,149.01,700.0,137.8761,137.8761,137.6452,137.6544,700.0
2023-08-22 13:00:00,148.63,148.65,148.63,148.65,200.0,137.3034,137.3219,137.3034,137.3219,200.0
2023-08-22 13:10:00,148.61,148.61,148.24,148.24,300.0,137.2849,137.2849,136.9431,136.9431,300.0
2023-08-22 13:20:00,148.13,148.13,148.04,148.13,700.0,136.8415,136.8415,136.7584,136.8415,700.0
2023-08-22 13:30:00,148.11,148.22,148.1,148.21,830.0,136.823,136.9246,136.8138,136.9154,830.0
2023-08-22 13:40:00,148.21,148.21,148.12,148.15,300.0,136.9154,136.9154,136.8323,136.86,300.0
2023-08-22 13:50:00,148.15,148.15,148.1,148.1,240.0,136.86,136.86,136.8138,136.8138,240.0
2023-08-22 14:00:00,148.15,148.15,148.01,148.01,200.0,136.86,136.86,136.7306,136.7306,200.0
2023-08-22 14:10:00,148.08,148.1,148.0,148.0,300.0,136.7953,136.8138,136.7214,136.7214,300.0
2023-08-22 14:20:00,148.06,148.17,148.06,148.17,200.0,136.7768,136.8784,136.7768,136.8784,200.0
2023-08-22 14:30:00,148.21,148.31,148.16,148.31,1350.0,136.9154,137.0078,136.8692,137.0078,1350.0
2023-08-22 14:40:00,148.31,148.31,148.31,148.31,0.0,137.0078,137.0078,137.0078,137.0078,0.0
2023-08-22 14:50:00,148.02,148.06,148.02,148.06,200.0,136.7399,136.7768,136.7399,136.7768,200.0
2023-08-22 15:00:00,148.24,148.29,148.24,148.29,300.0,136.9431,136.9893,136.9431,136.9893,300.0
2023-08-22 15:10:00,148.43,148.43,148.43,148.43,100.0,137.1186,137.1186,137.1186,137.1186,100.0
2023-08-22 15:20:00,148.48,148.48,148.24,148.43,500.0,137.1648,137.1648,136.9431,137.1186,500.0
2023-08-22 15:30:00,148.32,148.32,147.97,148.02,1400.0,137.017,137.017,136.6937,136.7399,1400.0
2023-08-22 15:40:00,148.09,148.11,148.03,148.03,936.0,136.8045,136.823,136.7491,136.7491,936.0
2023-08-22 15:50:00,148.1,148.32,148.04,148.28,6060.0,136.8138,137.017,136.7584,136.9801,6060.0
2023-08-23 09:30:00,145.47,145.54,145.47,145.53,572.0,134.3842,134.4489,134.3842,134.4396,572.0
2023-08-23 09:40:00,145.98,146.34,145.98,146.31,1251.0,134.8553,135.1879,134.8553,135.1602,1251.0
2023-08-23 09:50:00,146.34,146.64,146.17,146.64,1303.0,135.1879,135.465,135.0309,135.465,1303.0
2023-08-23 10:00:00,146.71,147.08,146.67,147.08,981.0,135.5297,135.8715,135.4928,135.8715,981.0
2023-08-23 10:10:00,147.18,147.24,146.98,146.98,2149.0,135.9639,136.0193,135.7791,135.7791,2149.0
2023-08-23 10:20:00,146.97,147.05,146.8,146.98,800.0,135.7699,135.8438,135.6128,135.7791,800.0
2023-08-23 10:30:00,146.96,147.02,146.69,146.79,500.0,135.7607,135.8161,135.5112,135.6036,500.0
2023-08-23 10:40:00,146.57,147.12,146.57,147.12,838.0,135.4004,135.9085,135.4004,135.9085,838.0
2023-08-23 10:50:00,147.06,147.44,147.06,147.44,300.0,135.853,136.2041,135.853,136.2041,300.0
2023-08-23 11:00:00,147.62,147.68,147.52,147.55,900.0,136.3704,136.4258,136.278,136.3057,900.0
2023-08-23 11:10:00,147.46,147.46,147.33,147.33,200.0,136.2226,136.2226,136.1025,136.1025,200.0
2023-08-23 11:20:00,147.43,147.66,147.43,147.66,200.0,136.1948,136.4073,136.1948,136.4073,200.0
2023-08-23 11:30:00,147.73,147.8,147.73,147.8,400.0,136.472,136.5366,136.472,136.5366,400.0
2023-08-23 11:40:00,147.68,147.68,147.57,147.57,300.0,136.4258,136.4258,136.3242,136.3242,300.0
2023-08-23 11:50:00,147.5,147.5,147.5,147.5,100.0,136.2595,136.2595,136.2595,136.2595,100.0
2023-08-23 12:00:00,147.66,147.66,147.52,147.52,400.0,136.4073,136.4073,136.278,136.278,400.0
2023-08-23 12:10:00,147.57,147.57,147.44,147.47,500.0,136.3242,136.3242,136.2041,136.2318,500.0
2023-08-23 12:20:00,147.51,147.51,147.51,147.51,140.0,136.2687,136.2687,136.2687,136.2687,140.0
2023-08-23 12:30:00,147.79,147.9,147.79,147.9,500.0,136.5274,136.629,136.5274,136.629,500.0
2023-08-23 12:40:00,147.88,147.96,147.84,147.84,900.0,136.6105,136.6844,136.5736,136.5736,900.0
2023-08-23 12:50:00,147.87,147.87,147.85,147.85,200.0,136.6013,136.6013,136.5828,136.5828,200.0
2023-08-23 13:00:00,147.82,147.82,147.82,147.82,100.0,136.5551,136.5551,136.5551,136.5551,100.0
2023-08-23 13:10:00,147.86,147.87,147.86,147.87,300.0,136.5921,136.6013,136.5921,136.6013,300.0
2023-08-23 13:20:00,147.96,148.07,147.96,148.07,900.0,136.6844,136.7861,136.6844,136.7861,900.0
2023-08-23 13:30:00,148.13,148.13,148.13,148.13,100.0,136.8415,136.8415,136.8415,136.8415,100.0
2023-08-23 13:40:00,148.07,148.12,148.01,148.02,1132.0,136.7861,136.8323,136.7306,136.7399,1132.0
2023-08-23 13:50:00,148.04,148.05,147.96,148.04,1377.0,136.7584,136.7676,136.6844,136.7584,1377.0
2023-08-23 14:00:00,148.15,148.15,148.15,148.15,100.0,136.86,136.86,136.86,136.86,100.0
2023-08-23 14:10:00,148.22,148.22,148.12,148.15,300.0,136.9246,136.9246,136.8323,136.86,300.0
2023-08-23 14:20:00,147.85,147.93,147.76,147.76,1600.0,136.5828,136.6567,136.4997,136.4997,1600.0
2023-08-23 14:30:00,147.75,147.76,147.74,147.74,600.0,136.4905,136.4997,136.4812,136.4812,600.0
2023-08-23 14:40:00,147.68,147.68,147.68,147.68,290.0,136.4258,136.4258,136.4258,136.4258,290.0
2023-08-23 14:50:00,147.79,147.84,147.73,147.73,1015.0,136.5274,136.5736,136.472,136.472,1015.0
2023-08-23 15:00:00,147.62,147.83,147.62,147.83,1300.0,136.3704,136.5644,136.3704,136.5644,1300.0
2023-08-23 15:10:00,147.72,147.76,147.72,147.76,400.0,136.4627,136.4997,136.4627,136.4997,400.0
2023-08-23 15:20:00,147.44,147.7,147.44,147.7,400.0,136.2041,136.4443,136.2041,136.4443,400.0
2023-08-23 15:30:00,147.73,147.73,147.52,147.73,1600.0,136.472,136.472,136.278,136.472,1600.0
2023-08-23 15:40:00,147.82,148.14,147.82,148.14,1400.0,136.5551,136.8507,136.5551,136.8507,1400.0
2023-08-23 15:50:00,148.16,148.26,148.07,148.25,3900.0,136.8692,136.9616,136.7861,136.9523,3900.0
2023-08-24 09:30:00,148.2,148.4,147.93,148.4,500.0,136.9062,137.0909,136.6567,137.0909,500.0
2023-08-24 09:40:00,148.07,148.07,147.94,147.96,301.0,136.7861,136.7861,136.666,136.6844,301.0
2023-08-24 09:50:00,148.51,149.45,148.48,149.45,600.0,137.1925,138.0609,137.1648,138.0609,600.0
2023-08-24 10:00:00,149.66,149.66,149.4,149.4,1536.0,138.2549,138.2549,138.0147,138.0147,1536.0
2023-08-24 10:10:00,149.39,149.51,149.0,149.25,2886.0,138.0055,138.1163,137.6452,137.8761,2886.0
2023-08-24 10:20:00,149.58,149.59,149.17,149.32,2412.0,138.181,138.1902,137.8022,137.9408,2412.0
2023-08-24 10:30:00,149.36,149.75,149.23,149.75,2100.0,137.9778,138.338,137.8577,138.338,2100.0
2023-08-24 10:40:00,149.65,149.73,149.08,149.08,1369.0,138.2457,138.3196,137.7191,137.7191,1369.0
2023-08-24 10:50:00,149.12,149.16,148.82,148.82,1400.0,137.756,137.793,137.4789,137.4789,1400.0
2023-08-24 11:00:00,148.8,148.86,148.54,148.7,1370.0,137.4604,137.5159,137.2202,137.3681,1370.0
2023-08-24 11:10:00,148.54,148.58,148.4,148.58,3168.0,137.2202,137.2572,137.0909,137.2572,3168.0
2023-08-24 11:20:00,148.53,148.8,148.53,148.74,1300.0,137.211,137.4604,137.211,137.405,1300.0
2023-08-24 11:30:00,148.75,148.84,148.65,148.67,1013.0,137.4142,137.4974,137.3219,137.3403,1013.0
2023-08-24 11:40:00,148.91,148.91,148.74,148.74,600.0,137.5621,137.5621,137.405,137.405,600.0
2023-08-24 11:50:00,148.95,148.97,148.76,148.81,500.0,137.599,137.6175,137.4235,137.4697,500.0
2023-08-24 12:00:00,148.87,148.93,148.83,148.93,752.0,137.5251,137.5805,137.4881,137.5805,752.0
2023-08-24 12:10:00,148.93,149.19,148.93,149.19,635.0,137.5805,137.8207,137.5805,137.8207,635.0
2023-08-24 12:20:00,149.27,149.36,149.27,149.36,820.0,137.8946,137.9778,137.8946,137.9778,820.0
2023-08-24 12:30:00,149.43,149.43,149.29,149.29,700.0,138.0424,138.0424,137.9131,137.9131,700.0
2023-08-24 12:40:00,149.37,149.37,149.37,149.37,200.0,137.987,137.987,137.987,137.987,200.0
2023-08-24 12:50:00,149.19,149.19,149.19,149.19,100.0,137.8207,137.8207,137.8207,137.8207,100.0
2023-08-24 13:00:00,149.23,149.32,149.22,149.32,500.0,137.8577,137.9408,137.8484,137.9408,500.0
2023-08-24 13:10:00,149.36,149.37,149.16,149.16,800.0,137.9778,137.987,137.793,137.793,800.0
2023-08-24 13:20:00,149.07,149.12,148.85,148.87,800.0,137.7099,137.756,137.5066,137.5251,800.0
2023-08-24 13:30:00,148.93,149.21,148.93,149.17,1000.0,137.5805,137.8392,137.5805,137.8022,1000.0
2023-08-24 13:40:00,149.03,149.22,149.03,149.06,600.0,137.6729,137.8484,137.6729,137.7006,600.0
2023-08-24 13:50:00,148.92,149.17,148.92,149.07,811.0,137.5713,137.8022,137.5713,137.7099,811.0
2023-08-24 14:00:00,149.23,149.32,149.2,149.25,800.0,137.8577,137.9408,137.83,137.8761,800.0
2023-08-24 14:10:00,149.26,149.28,149.16,149.16,950.0,137.8854,137.9039,137.793,137.793,950.0
2023-08-24 14:20:00,149.29,149.36,149.24,149.31,1650.0,137.9131,137.9778,137.8669,137.9316,1650.0
2023-08-24 14:30:00,149.34,149.37,149.22,149.27,1800.0,137.9593,137.987,137.8484,137.8946,1800.0
2023-08-24 14:40:00,149.27,149.49,149.26,149.49,3972.0,137.8946,138.0979,137.8854,138.0979,3972.0
2023-08-24 14:50:00,149.52,149.58,149.39,149.48,3031.0,138.1256,138.181,138.0055,138.0886,3031.0
2023-08-24 15:00:00,149.48,149.6,149.45,149.49,4546.0,138.0886,138.1995,138.0609,138.0979,4546.0
2023-08-24 15:10:00,149.51,149.64,149.51,149.61,5580.0,138.1163,138.2364,138.1163,138.2087,5580.0
2023-08-24 15:20:00,149.67,149.69,149.31,149.47,4841.0,138.2641,138.2826,137.9316,138.0794,4841.0
2023-08-24 15:30:00,149.52,149.73,149.25,149.25,6977.0,138.1256,138.3196,137.8761,137.8761,6977.0
2023-08-24 15:40:00,149.27,149.43,149.18,149.21,7223.0,137.8946,138.0424,137.8115,137.8392,7223.0
2023-08-24 15:50:00,149.17,149.24,148.92,149.01,13868.0,137.8022,137.8669,137.5713,137.6544,13868.0
2023-08-25 09:30:00,149.27,149.8,149.01,149.13,1912.0,137.8946,138.3842,137.6544,137.7653,1912.0
2023-08-25 09:40:00,149.9,150.0,149.84,150.0,1005.0,138.4766,138.569,138.4212,138.569,1005.0
2023-08-25 09:50:00,149.99,150.0,149.49,149.49,1200.0,138.5597,138.569,138.0979,138.0979,1200.0
2023-08-25 10:00:00,149.53,149.57,148.76,148.76,500.0,138.1348,138.1718,137.4235,137.4235,500.0
2023-08-25 10:10:00,148.78,149.37,148.78,149.37,700.0,137.442,137.987,137.442,137.987,700.0
2023-08-25 10:20:00,148.68,148.68,148.05,148.2,1485.0,137.3496,137.3496,136.7676,136.9062,1485.0
2023-08-25 10:30:00,148.06,148.17,147.88,148.17,1205.0,136.7768,136.8784,136.6105,136.8784,1205.0
2023-08-25 10:40:00,148.3,148.31,147.75,147.89,1400.0,136.9985,137.0078,136.4905,136.6198,1400.0
2023-08-25 10:50:00,148.03,148.16,147.93,148.16,1000.0,136.7491,136.8692,136.6567,136.8692,1000.0
2023-08-25 11:00:00,147.99,148.49,147.99,148.49,800.0,136.7122,137.1741,136.7122,137.1741,800.0
2023-08-25 11:10:00,148.53,148.6,148.46,148.52,400.0,137.211,137.2757,137.1463,137.2018,400.0
2023-08-25 11:20:00,148.43,148.85,148.43,148.85,600.0,137.1186,137.5066,137.1186,137.5066,600.0
2023-08-25 11:30:00,148.94,149.19,148.6,149.18,1288.0,137.5898,137.8207,137.2757,137.8115,1288.0
2023-08-25 11:40:00,148.93,148.96,148.93,148.93,300.0,137.5805,137.6082,137.5805,137.5805,300.0
2023-08-25 11:50:00,149.0,149.14,149.0,149.14,200.0,137.6452,137.7745,137.6452,137.7745,200.0
2023-08-25 12:00:00,149.3,149.3,149.18,149.18,300.0,137.9223,137.9223,137.8115,137.8115,300.0
2023-08-25 12:10:00,149.27,149.46,149.19,149.37,1200.0,137.8946,138.0701,137.8207,137.987,1200.0
2023-08-25 12:20:00,149.4,149.63,149.4,149.56,700.0,138.0147,138.2272,138.0147,138.1625,700.0
2023-08-25 12:30:00,149.69,149.9,149.66,149.89,1300.0,138.2826,138.4766,138.2549,138.4674,1300.0
2023-08-25 12:40:00,149.76,149.87,149.7,149.87,1716.0,138.3473,138.4489,138.2918,138.4489,1716.0
2023-08-25 12:50:00,149.82,149.89,149.64,149.89,838.0,138.4027,138.4674,138.2364,138.4674,838.0
2023-08-25 13:00:00,149.9,149.9,149.77,149.77,400.0,138.4766,138.4766,138.3565,138.3565,400.0
2023-08-25 13:10:00,149.71,149.75,149.22,149.22,1700.0,138.3011,138.338,137.8484,137.8484,1700.0
2023-08-25 13:20:00,149.02,149.04,148.45,148.55,1400.0,137.6637,137.6821,137.1371,137.2295,1400.0
2023-08-25 13:30:00,148.44,148.44,148.13,148.14,1423.0,137.1279,137.1279,136.8415,136.8507,1423.0
2023-08-25 13:40:00,148.06,148.42,148.01,148.42,1100.0,136.7768,137.1094,136.7306,137.1094,1100.0
2023-08-25 13:50:00,148.62,148.84,148.62,148.84,400.0,137.2942,137.4974,137.2942,137.4974,400.0
2023-08-25 14:00:00,149.04,149.15,148.98,149.07,900.0,137.6821,137.7838,137.6267,137.7099,900.0
2023-08-25 14:10:00,149.06,149.43,149.06,149.43,1300.0,137.7006,138.0424,137.7006,138.0424,1300.0
2023-08-25 14:20:00,149.54,149.54,149.5,149.52,700.0,138.144,138.144,138.1071,138.1256,700.0
2023-08-25 14:30:00,149.53,149.56,149.46,149.53,809.0,138.1348,138.1625,138.0701,138.1348,809.0
2023-08-25 14:40:00,149.48,149.5,149.4,149.5,300.0,138.0886,138.1071,138.0147,138.1071,300.0
2023-08-25 14:50:00,149.49,149.51,149.43,149.48,600.0,138.0979,138.1163,138.0424,138.0886,600.0
2023-08-25 15:00:00,149.61,149.61,149.49,149.57,900.0,138.2087,138.2087,138.0979,138.1718,900.0
2023-08-25 15:10:00,149.57,149.61,149.57,149.61,200.0,138.1718,138.2087,138.1718,138.2087,200.0
2023-08-25 15:20:00,149.6,149.68,149.6,149.68,200.0,138.1995,138.2734,138.1995,138.2734,200.0
2023-08-25 15:30:00,149.68,149.68,149.42,149.5,623.0,138.2734,138.2734,138.0332,138.1071,623.0
2023-08-25 15:40:00,149.52,149.56,149.52,149.56,400.0,138.1256,138.1625,138.1256,138.1625,400.0
2023-08-25 15:50:00,149.24,149.61,149.24,149.51,3524.0,137.8669,138.2087,137.8669,138.1163,3524.0
2023-08-28 09:30:00,149.99,151.0,149.98,150.95,4585.0,138.5597,139.4928,138.5505,139.4466,4585.0
2023-08-28 09:40:00,151.0,151.96,151.0,151.69,2700.0,139.4928,140.3796,139.4928,140.1302,2700.0
2023-08-28 09:50:00,151.68,151.83,151.62,151.62,2374.0,140.121,140.2595,140.0655,140.0655,2374.0
2023-08-28 10:00:00,151.58,151.58,151.25,151.3,1952.0,140.0286,140.0286,139.7237,139.7699,1952.0
2023-08-28 10:10:00,151.18,151.18,150.77,151.0,700.0,139.6591,139.6591,139.2803,139.4928,700.0
2023-08-28 10:20:00,151.03,151.08,150.95,151.08,700.0,139.5205,139.5667,139.4466,139.5667,700.0
2023-08-28 10:30:00,151.11,151.15,151.11,151.15,700.0,139.5944,139.6313,139.5944,139.6313,700.0
2023-08-28 10:40:00,151.24,151.36,151.2,151.36,1100.0,139.7145,139.8253,139.6775,139.8253,1100.0
2023-08-28 10:50:00,151.27,151.28,150.73,151.09,1600.0,139.7422,139.7514,139.2434,139.5759,1600.0
2023-08-28 11:00:00,151.09,151.09,150.68,150.98,1303.0,139.5759,139.5759,139.1972,139.4743,1303.0
2023-08-28 11:10:00,150.95,150.95,150.49,150.49,1000.0,139.4466,139.4466,139.0216,139.0216,1000.0
2023-08-28 11:20:00,150.6,150.6,150.6,150.6,100.0,139.1233,139.1233,139.1233,139.1233,100.0
2023-08-28 11:30:00,150.56,150.56,150.56,150.56,200.0,139.0863,139.0863,139.0863,139.0863,200.0
2023-08-28 11:40:00,150.33,150.33,150.16,150.26,500.0,138.8738,138.8738,138.7168,138.8092,500.0
2023-08-28 11:50:00,150.18,150.29,150.18,150.29,300.0,138.7353,138.8369,138.7353,138.8369,300.0
2023-08-28 12:00:00,150.4,150.4,150.31,150.31,200.0,138.9385,138.9385,138.8554,138.8554,200.0
2023-08-28 12:10:00,150.4,150.4,150.38,150.38,400.0,138.9385,138.9385,138.92,138.92,400.0
2023-08-28 12:20:00,150.02,150.15,150.01,150.15,300.0,138.5875,138.7076,138.5782,138.7076,300.0
2023-08-28 12:30:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-28 12:40:00,150.15,150.15,150.15,150.15,0.0,138.7076,138.7076,138.7076,138.7076,0.0
2023-08-28 12:50:00,150.36,150.41,150.36,150.41,400.0,138.9016,138.9477,138.9016,138.9477,400.0
2023-08-28 13:00:00,150.42,150.55,150.31,150.43,600.0,138.957,139.0771,138.8554,138.9662,600.0
2023-08-28 13:10:00,150.66,150.66,150.62,150.62,200.0,139.1787,139.1787,139.1417,139.1417,200.0
2023-08-28 13:20:00,150.62,150.7,150.62,150.62,600.0,139.1417,139.2156,139.1417,139.1417,600.0
2023-08-28 13:30:00,150.62,150.63,150.42,150.6,1700.0,139.1417,139.151,138.957,139.1233,1700.0
2023-08-28 13:40:00,150.53,150.56,150.49,150.49,400.0,139.0586,139.0863,139.0216,139.0216,400.0
2023-08-28 13:50:00,150.49,150.49,149.96,149.96,900.0,139.0216,139.0216,138.532,138.532,900.0
2023-08-28 14:00:00,149.94,149.95,149.86,149.88,800.0,138.5136,138.5228,138.4397,138.4581,800.0
2023-08-28 14:10:00,150.04,150.04,149.82,149.85,900.0,138.6059,138.6059,138.4027,138.4304,900.0
2023-08-28 14:20:00,149.92,149.92,149.9,149.9,200.0,138.4951,138.4951,138.4766,138.4766,200.0
2023-08-28 14:30:00,149.97,150.05,149.97,150.05,300.0,138.5413,138.6152,138.5413,138.6152,300.0
2023-08-28 14:40:00,150.12,150.12,150.08,150.12,700.0,138.6798,138.6798,138.6429,138.6798,700.0
2023-08-28 14:50:00,150.17,150.2,150.07,150.14,1100.0,138.726,138.7537,138.6337,138.6983,1100.0
2023-08-28 15:00:00,150.28,150.36,150.26,150.36,600.0,138.8276,138.9016,138.8092,138.9016,600.0
2023-08-28 15:10:00,150.32,150.39,150.21,150.37,1085.0,138.8646,138.9293,138.763,138.9108,1085.0
2023-08-28 15:20:00,150.33,150.33,150.1,150.15,900.0,138.8738,138.8738,138.6614,138.7076,900.0
2023-08-28 15:30:00,150.24,150.44,150.24,150.41,2081.0,138.7907,138.9755,138.7907,138.9477,2081.0
2023-08-28 15:40:00,150.36,150.69,150.35,150.51,2425.0,138.9016,139.2064,138.8923,139.0401,2425.0
2023-08-28 15:50:00,150.51,150.65,150.42,150.58,4940.0,139.0401,139.1695,138.957,139.1048,4940.0
2023-08-29 09:30:00,149.83,150.0,149.83,150.0,1600.0,138.4119,138.569,138.4119,138.569,1600.0
2023-08-29 09:40:00,150.03,150.55,150.03,150.55,767.0,138.5967,139.0771,138.5967,139.0771,767.0
2023-08-29 09:50:00,150.55,150.55,150.55,150.55,0.0,139.0771,139.0771,139.0771,139.0771,0.0
2023-08-29 10:00:00,150.14,150.14,150.14,150.14,300.0,138.6983,138.6983,138.6983,138.6983,300.0
2023-08-29 10:10:00,149.85,150.26,149.85,150.25,800.0,138.4304,138.8092,138.4304,138.7999,800.0
2023-08-29 10:20:00,150.0,150.0,149.79,149.79,200.0,138.569,138.569,138.375,138.375,200.0
2023-08-29 10:30:00,149.87,149.91,149.87,149.91,300.0,138.4489,138.4858,138.4489,138.4858,300.0
2023-08-29 10:40:00,149.76,149.76,149.45,149.45,229.0,138.3473,138.3473,138.0609,138.0609,229.0
2023-08-29 10:50:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 11:00:00,149.45,149.45,149.45,149.45,0.0,138.0609,138.0609,138.0609,138.0609,0.0
2023-08-29 11:10:00,150.26,150.26,150.26,150.26,100.0,138.8092,138.8092,138.8092,138.8092,100.0
2023-08-29 11:20:00,150.21,150.21,150.21,150.21,100.0,138.763,138.763,138.763,138.763,100.0
2023-08-29 11:30:00,150.15,150.15,150.15,150.15,300.0,138.7076,138.7076,138.7076,138.7076,300.0
2023-08-29 11:40:00,150.27,150.27,150.27,150.27,132.0,138.8184,138.8184,138.8184,138.8184,132.0
2023-08-29 11:50:00,150.18,150.18,150.18,150.18,100.0,138.7353,138.7353,138.7353,138.7353,100.0
2023-08-29 12:00:00,150.22,150.22,150.22,150.22,100.0,138.7722,138.7722,138.7722,138.7722,100.0
2023-08-29 12:10:00,150.26,150.39,150.26,150.39,625.0,138.8092,138.9293,138.8092,138.9293,625.0
2023-08-29 12:20:00,150.42,150.42,150.31,150.35,421.0,138.957,138.957,138.8554,138.8923,421.0
2023-08-29 12:30:00,150.3,150.31,150.09,150.1,800.0,138.8461,138.8554,138.6521,138.6614,800.0
2023-08-29 12:40:00,150.06,150.07,150.0,150.03,1400.0,138.6244,138.6337,138.569,138.5967,1400.0
2023-08-29 12:50:00,150.07,150.07,150.03,150.03,200.0,138.6337,138.6337,138.5967,138.5967,200.0
2023-08-29 13:00:00,150.3,150.3,150.3,150.3,100.0,138.8461,138.8461,138.8461,138.8461,100.0
2023-08-29 13:10:00,150.4,150.51,150.4,150.51,300.0,138.9385,139.0401,138.9385,139.0401,300.0
2023-08-29 13:20:00,150.85,151.0,150.85,151.0,1507.0,139.3542,139.4928,139.3542,139.4928,1507.0
2023-08-29 13:30:00,150.98,150.98,150.93,150.98,400.0,139.4743,139.4743,139.4281,139.4743,400.0
2023-08-29 13:40:00,151.0,151.05,150.96,150.96,603.0,139.4928,139.539,139.4558,139.4558,603.0
2023-08-29 13:50:00,150.86,150.86,150.86,150.86,100.0,139.3634,139.3634,139.3634,139.3634,100.0
2023-08-29 14:00:00,150.7,150.7,150.7,150.7,105.0,139.2156,139.2156,139.2156,139.2156,105.0
2023-08-29 14:10:00,150.56,150.56,150.56,150.56,100.0,139.0863,139.0863,139.0863,139.0863,100.0
2023-08-29 14:20:00,150.88,150.88,150.83,150.83,300.0,139.3819,139.3819,139.3357,139.3357,300.0
2023-08-29 14:30:00,150.91,150.91,150.9,150.9,200.0,139.4096,139.4096,139.4004,139.4004,200.0
2023-08-29 14:40:00,150.9,151.0,150.9,151.0,350.0,139.4004,139.4928,139.4004,139.4928,350.0
2023-08-29 14:50:00,150.93,150.93,150.93,150.93,100.0,139.4281,139.4281,139.4281,139.4281,100.0
2023-08-29 15:00:00,150.82,150.83,150.82,150.83,200.0,139.3265,139.3357,139.3265,139.3357,200.0
2023-08-29 15:10:00,150.81,150.94,150.81,150.94,643.0,139.3173,139.4374,139.3173,139.4374,643.0
2023-08-29 15:20:00,151.06,151.15,151.06,151.09,619.0,139.5482,139.6313,139.5482,139.5759,619.0
2023-08-29 15:30:00,151.06,151.15,151.06,151.15,352.0,139.5482,139.6313,139.5482,139.6313,352.0
2023-08-29 15:40:00,151.12,151.23,151.08,151.23,2888.0,139.6036,139.7053,139.5667,139.7053,2888.0
2023-08-29 15:50:00,151.17,151.22,150.98,151.18,5602.0,139.6498,139.696,139.4743,139.6591,5602.0
2023-08-30 09:30:00,151.5,151.5,151.39,151.42,1137.0,139.9547,139.9547,139.8531,139.8808,1137.0
2023-08-30 09:40:00,151.56,151.88,151.56,151.88,420.0,140.0101,140.3057,140.0101,140.3057,420.0
2023-08-30 09:50:00,151.82,151.82,151.61,151.61,1100.0,140.2503,140.2503,140.0563,140.0563,1100.0
2023-08-30 10:00:00,151.71,151.92,151.71,151.78,500.0,140.1487,140.3427,140.1487,140.2133,500.0
2023-08-30 10:10:00,151.66,151.66,151.61,151.61,1100.0,140.1025,140.1025,140.0563,140.0563,1100.0
2023-08-30 10:20:00,151.56,151.62,151.48,151.55,600.0,140.0101,140.0655,139.9362,140.0009,600.0
2023-08-30 10:30:00,151.7,152.0,151.7,151.82,800.0,140.1394,140.4166,140.1394,140.2503,800.0
2023-08-30 10:40:00,151.76,151.76,151.55,151.55,300.0,140.1949,140.1949,140.0009,140.0009,300.0
2023-08-30 10:50:00,151.5,151.69,151.36,151.67,500.0,139.9547,140.1302,139.8253,140.1117,500.0
2023-08-30 11:00:00,151.5,151.6,151.5,151.6,200.0,139.9547,140.0471,139.9547,140.0471,200.0
2023-08-30 11:10:00,151.56,151.59,151.56,151.59,300.0,140.0101,140.0378,140.0101,140.0378,300.0
2023-08-30 11:20:00,151.5,151.7,151.49,151.66,1201.0,139.9547,140.1394,139.9454,140.1025,1201.0
2023-08-30 11:30:00,151.59,151.9,151.59,151.9,600.0,140.0378,140.3242,140.0378,140.3242,600.0
2023-08-30 11:40:00,151.85,152.0,151.85,151.95,800.0,140.278,140.4166,140.278,140.3704,800.0
2023-08-30 11:50:00,151.84,151.84,151.84,151.84,200.0,140.2688,140.2688,140.2688,140.2688,200.0
2023-08-30 12:00:00,151.98,151.98,151.75,151.84,975.0,140.3981,140.3981,140.1856,140.2688,975.0
2023-08-30 12:10:00,151.86,151.9,151.86,151.86,300.0,140.2872,140.3242,140.2872,140.2872,300.0
2023-08-30 12:20:00,151.86,151.86,151.86,151.86,0.0,140.2872,140.2872,140.2872,140.2872,0.0
2023-08-30 12:30:00,151.91,151.97,151.91,151.97,500.0,140.3334,140.3889,140.3334,140.3889,500.0
2023-08-30 12:40:00,151.98,151.98,151.9,151.9,200.0,140.3981,140.3981,140.3242,140.3242,200.0
2023-08-30 12:50:00,151.86,151.92,151.86,151.92,400.0,140.2872,140.3427,140.2872,140.3427,400.0
2023-08-30 13:00:00,151.93,151.94,151.71,151.71,1000.0,140.3519,140.3611,140.1487,140.1487,1000.0
2023-08-30 13:10:00,151.66,151.88,151.66,151.88,600.0,140.1025,140.3057,140.1025,140.3057,600.0
2023-08-30 13:20:00,151.77,151.77,151.75,151.75,200.0,140.2041,140.2041,140.1856,140.1856,200.0
2023-08-30 13:30:00,151.7,151.7,151.66,151.66,200.0,140.1394,140.1394,140.1025,140.1025,200.0
2023-08-30 13:40:00,151.63,151.63,151.63,151.63,100.0,140.0748,140.0748,140.0748,140.0748,100.0
2023-08-30 13:50:00,151.64,151.67,151.55,151.67,800.0,140.084,140.1117,140.0009,140.1117,800.0
2023-08-30 14:00:00,151.52,151.52,151.47,151.52,300.0,139.9732,139.9732,139.927,139.9732,300.0
2023-08-30 14:10:00,151.5,151.64,151.5,151.63,700.0,139.9547,140.084,139.9547,140.0748,700.0
2023-08-30 14:20:00,151.6,151.65,151.57,151.62,800.0,140.0471,140.0932,140.0193,140.0655,800.0
2023-08-30 14:30:00,151.56,151.59,151.56,151.57,500.0,140.0101,140.0378,140.0101,140.0193,500.0
2023-08-30 14:40:00,151.59,151.71,151.59,151.66,507.0,140.0378,140.1487,140.0378,140.1025,507.0
2023-08-30 14:50:00,151.68,151.71,151.58,151.58,700.0,140.121,140.1487,140.0286,140.0286,700.0
2023-08-30 15:00:00,151.59,151.83,151.55,151.72,1485.0,140.0378,140.2595,140.0009,140.1579,1485.0
2023-08-30 15:10:00,151.76,151.76,151.68,151.68,700.0,140.1949,140.1949,140.121,140.121,700.0
2023-08-30 15:20:00,151.64,151.72,151.63,151.63,1699.0,140.084,140.1579,140.0748,140.0748,1699.0
2023-08-30 15:30:00,151.47,151.59,151.45,151.59,1444.0,139.927,140.0378,139.9085,140.0378,1444.0
2023-08-30 15:40:00,151.58,151.58,151.33,151.33,1298.0,140.0286,140.0286,139.7976,139.7976,1298.0
2023-08-30 15:50:00,151.32,151.44,151.1,151.33,10010.0,139.7884,139.8992,139.5852,139.7976,10010.0
2023-08-31 09:30:00,151.79,151.79,151.0,151.0,574.0,140.2226,140.2226,139.4928,139.4928,574.0
2023-08-31 09:40:00,150.63,150.63,150.27,150.27,200.0,139.151,139.151,138.8184,138.8184,200.0
2023-08-31 09:50:00,151.1,151.1,151.1,151.1,100.0,139.5852,139.5852,139.5852,139.5852,100.0
2023-08-31 10:00:00,151.03,151.03,151.03,151.03,100.0,139.5205,139.5205,139.5205,139.5205,100.0
2023-08-31 10:10:00,151.03,151.03,151.03,151.03,0.0,139.5205,139.5205,139.5205,139.5205,0.0
2023-08-31 10:20:00,151.07,151.07,151.05,151.05,200.0,139.5574,139.5574,139.539,139.539,200.0
2023-08-31 10:30:00,151.07,151.07,151.07,151.07,100.0,139.5574,139.5574,139.5574,139.5574,100.0
2023-08-31 10:40:00,151.24,151.39,151.23,151.39,500.0,139.7145,139.8531,139.7053,139.8531,500.0
2023-08-31 10:50:00,151.24,151.26,151.18,151.18,500.0,139.7145,139.733,139.6591,139.6591,500.0
2023-08-31 11:00:00,151.06,151.08,150.97,150.97,300.0,139.5482,139.5667,139.4651,139.4651,300.0
2023-08-31 11:10:00,151.06,151.11,150.86,150.86,1000.0,139.5482,139.5944,139.3634,139.3634,1000.0
2023-08-31 11:20:00,150.87,150.87,150.68,150.74,930.0,139.3727,139.3727,139.1972,139.2526,930.0
2023-08-31 11:30:00,150.68,150.71,150.55,150.55,400.0,139.1972,139.2249,139.0771,139.0771,400.0
2023-08-31 11:40:00,150.51,150.52,150.46,150.52,400.0,139.0401,139.0494,138.9939,139.0494,400.0
2023-08-31 11:50:00,150.52,150.52,150.52,150.52,0.0,139.0494,139.0494,139.0494,139.0494,0.0
2023-08-31 12:00:00,150.94,150.94,150.94,150.94,100.0,139.4374,139.4374,139.4374,139.4374,100.0
2023-08-31 12:10:00,151.01,151.01,151.01,151.01,100.0,139.502,139.502,139.502,139.502,100.0
2023-08-31 12:20:00,150.86,150.86,150.86,150.86,100.0,139.3634,139.3634,139.3634,139.3634,100.0
2023-08-31 12:30:00,150.72,150.72,150.6,150.6,540.0,139.2341,139.2341,139.1233,139.1233,540.0
2023-08-31 12:40:00,150.48,150.48,150.48,150.48,100.0,139.0124,139.0124,139.0124,139.0124,100.0
2023-08-31 12:50:00,150.72,150.82,150.71,150.82,800.0,139.2341,139.3265,139.2249,139.3265,800.0
2023-08-31 13:00:00,150.86,150.86,150.8,150.84,300.0,139.3634,139.3634,139.308,139.345,300.0
2023-08-31 13:10:00,150.95,150.95,150.95,150.95,121.0,139.4466,139.4466,139.4466,139.4466,121.0
2023-08-31 13:20:00,151.34,151.35,151.34,151.35,300.0,139.8069,139.8161,139.8069,139.8161,300.0
2023-08-31 13:30:00,151.33,151.42,151.33,151.41,800.0,139.7976,139.8808,139.7976,139.8715,800.0
2023-08-31 13:40:00,151.49,151.49,151.43,151.47,500.0,139.9454,139.9454,139.89,139.927,500.0
2023-08-31 13:50:00,151.48,151.52,151.45,151.52,1200.0,139.9362,139.9732,139.9085,139.9732,1200.0
2023-08-31 14:00:00,151.65,151.7,151.61,151.65,900.0,140.0932,140.1394,140.0563,140.0932,900.0
2023-08-31 14:10:00,151.72,151.81,151.71,151.81,900.0,140.1579,140.2411,140.1487,140.2411,900.0
2023-08-31 14:20:00,151.87,151.95,151.8,151.95,700.0,140.2965,140.3704,140.2318,140.3704,700.0
2023-08-31 14:30:00,151.88,151.92,151.82,151.83,500.0,140.3057,140.3427,140.2503,140.2595,500.0
2023-08-31 14:40:00,151.81,151.81,151.67,151.73,525.0,140.2411,140.2411,140.1117,140.1671,525.0
2023-08-31 14:50:00,151.64,151.68,151.63,151.64,500.0,140.084,140.121,140.0748,140.084,500.0
2023-08-31 15:00:00,151.67,151.75,151.67,151.75,300.0,140.1117,140.1856,140.1117,140.1856,300.0
2023-08-31 15:10:00,151.88,152.0,151.88,151.98,2700.0,140.3057,140.4166,140.3057,140.3981,2700.0
2023-08-31 15:20:00,151.95,151.95,151.84,151.89,1100.0,140.3704,140.3704,140.2688,140.315,1100.0
2023-08-31 15:30:00,151.93,151.95,151.8,151.86,1102.0,140.3519,140.3704,140.2318,140.2872,1102.0
2023-08-31 15:40:00,152.0,152.02,151.98,151.99,1000.0,140.4166,140.435,140.3981,140.4073,1000.0
2023-08-31 15:50:00,151.84,151.99,151.84,151.97,2464.0,140.2688,140.4073,140.2688,140.3889,2464.0
2023-09-01 09:30:00,152.64,153.48,152.5,153.0,12387.0,141.0078,141.7838,140.8785,141.3404,12387.0
2023-09-01 09:40:00,152.88,153.17,152.7,152.83,1983.0,141.2295,141.4974,141.0632,141.1833,1983.0
2023-09-01 09:50:00,153.22,153.25,153.22,153.25,200.0,141.5436,141.5713,141.5436,141.5713,200.0
2023-09-01 10:00:00,153.28,153.47,153.0,153.33,6258.0,141.599,141.7745,141.3404,141.6452,6258.0
2023-09-01 10:10:00,153.63,153.74,153.5,153.62,3831.0,141.9224,142.024,141.8023,141.9131,3831.0
2023-09-01 10:20:00,153.69,153.69,153.43,153.49,1400.0,141.9778,141.9778,141.7376,141.793,1400.0
2023-09-01 10:30:00,153.41,153.41,153.13,153.39,630.0,141.7191,141.7191,141.4605,141.7006,630.0
2023-09-01 10:40:00,153.37,153.78,153.37,153.78,1500.0,141.6822,142.0609,141.6822,142.0609,1500.0
2023-09-01 10:50:00,153.8,153.98,153.72,153.91,2289.0,142.0794,142.2457,142.0055,142.181,2289.0
2023-09-01 11:00:00,153.75,154.29,153.75,154.01,1640.0,142.0332,142.5321,142.0332,142.2734,1640.0
2023-09-01 11:10:00,154.24,154.45,154.08,154.36,3163.0,142.4859,142.6799,142.3381,142.5967,3163.0
2023-09-01 11:20:00,154.5,154.6,154.43,154.46,1600.0,142.7261,142.8184,142.6614,142.6891,1600.0
2023-09-01 11:30:00,154.2,154.2,153.79,153.86,835.0,142.4489,142.4489,142.0702,142.1348,835.0
2023-09-01 11:40:00,153.83,153.9,153.83,153.85,600.0,142.1071,142.1718,142.1071,142.1256,600.0
2023-09-01 11:50:00,153.81,153.99,153.81,153.93,1189.0,142.0886,142.2549,142.0886,142.1995,1189.0
2023-09-01 12:00:00,154.03,154.14,153.96,154.11,1638.0,142.2919,142.3935,142.2272,142.3658,1638.0
2023-09-01 12:10:00,154.2,154.39,154.2,154.39,430.0,142.4489,142.6244,142.4489,142.6244,430.0
2023-09-01 12:20:00,154.55,154.71,154.55,154.63,1001.0,142.7722,142.9201,142.7722,142.8461,1001.0
2023-09-01 12:30:00,154.77,154.8,154.74,154.74,600.0,142.9755,143.0032,142.9478,142.9478,600.0
2023-09-01 12:40:00,154.5,154.73,154.5,154.73,1005.0,142.7261,142.9385,142.7261,142.9385,1005.0
2023-09-01 12:50:00,154.68,154.85,154.68,154.81,335.0,142.8923,143.0494,142.8923,143.0124,335.0
2023-09-01 13:00:00,154.82,154.95,154.82,154.95,1212.0,143.0217,143.1418,143.0217,143.1418,1212.0
2023-09-01 13:10:00,154.92,155.0,154.85,154.85,1048.0,143.114,143.188,143.0494,143.0494,1048.0
2023-09-01 13:20:00,154.85,154.85,154.82,154.82,213.0,143.0494,143.0494,143.0217,143.0217,213.0
2023-09-01 13:30:00,154.89,154.94,154.89,154.89,300.0,143.0863,143.1325,143.0863,143.0863,300.0
2023-09-01 13:40:00,155.0,155.08,154.98,155.08,8191.0,143.188,143.2619,143.1695,143.2619,8191.0
2023-09-01 13:50:00,155.02,155.12,154.93,154.93,44611.0,143.2064,143.2988,143.1233,143.1233,44611.0
2023-09-01 14:00:00,155.0,155.16,155.0,155.0,1441.0,143.188,143.3358,143.188,143.188,1441.0
2023-09-01 14:10:00,155.07,155.08,155.0,155.0,900.0,143.2526,143.2619,143.188,143.188,900.0
2023-09-01 14:20:00,154.84,154.84,154.8,154.83,440.0,143.0401,143.0401,143.0032,143.0309,440.0
2023-09-01 14:30:00,154.87,154.88,154.79,154.79,1000.0,143.0679,143.0771,142.994,142.994,1000.0
2023-09-01 14:40:00,154.75,154.85,154.75,154.85,1040.0,142.957,143.0494,142.957,143.0494,1040.0
2023-09-01 14:50:00,154.95,154.95,154.94,154.94,200.0,143.1418,143.1418,143.1325,143.1325,200.0
2023-09-01 15:00:00,154.99,155.0,154.69,154.75,1262.0,143.1787,143.188,142.9016,142.957,1262.0
2023-09-01 15:10:00,154.75,154.83,154.64,154.76,1200.0,142.957,143.0309,142.8554,142.9662,1200.0
2023-09-01 15:20:00,154.76,154.76,154.54,154.64,1300.0,142.9662,142.9662,142.763,142.8554,1300.0
2023-09-01 15:30:00,154.78,154.97,154.76,154.95,1610.0,142.9847,143.1602,142.9662,143.1418,1610.0
2023-09-01 15:40:00,154.94,154.94,154.59,154.7,2100.0,143.1325,143.1325,142.8092,142.9108,2100.0
2023-09-01 15:50:00,154.72,154.72,154.48,154.64,4280.0,142.9293,142.9293,142.7076,142.8554,4280.0
2023-09-05 09:30:00,154.82,155.69,154.66,155.06,7583.0,143.0217,143.8254,142.8739,143.2434,7583.0
2023-09-05 09:40:00,154.8,155.07,154.43,154.49,3474.0,143.0032,143.2526,142.6614,142.7168,3474.0
2023-09-05 09:50:00,154.32,155.48,154.32,155.45,3054.0,142.5598,143.6314,142.5598,143.6037,3054.0
2023-09-05 10:00:00,155.55,155.62,155.41,155.42,1036.0,143.696,143.7607,143.5667,143.5759,1036.0
2023-09-05 10:10:00,155.16,155.19,155.01,155.14,836.0,143.3358,143.3635,143.1972,143.3173,836.0
2023-09-05 10:20:00,155.24,155.59,155.21,155.59,800.0,143.4097,143.733,143.3819,143.733,800.0
2023-09-05 10:30:00,155.46,155.46,155.0,155.0,800.0,143.6129,143.6129,143.188,143.188,800.0
2023-09-05 10:40:00,155.21,155.31,155.09,155.18,700.0,143.3819,143.4743,143.2711,143.3542,700.0
2023-09-05 10:50:00,155.03,155.21,154.99,155.21,1000.0,143.2157,143.3819,143.1787,143.3819,1000.0
2023-09-05 11:00:00,155.1,155.29,154.98,155.13,1500.0,143.2803,143.4559,143.1695,143.308,1500.0
2023-09-05 11:10:00,155.07,155.36,155.07,155.27,600.0,143.2526,143.5205,143.2526,143.4374,600.0
2023-09-05 11:20:00,155.3,155.61,155.3,155.61,500.0,143.4651,143.7515,143.4651,143.7515,500.0
2023-09-05 11:30:00,155.84,156.0,155.82,156.0,500.0,143.9639,144.1117,143.9455,144.1117,500.0
2023-09-05 11:40:00,155.92,156.26,155.92,156.21,1264.0,144.0378,144.3519,144.0378,144.3057,1264.0
2023-09-05 11:50:00,156.21,156.35,156.21,156.32,600.0,144.3057,144.4351,144.3057,144.4074,600.0
2023-09-05 12:00:00,156.39,156.39,156.21,156.32,632.0,144.472,144.472,144.3057,144.4074,632.0
2023-09-05 12:10:00,156.36,156.44,156.2,156.2,699.0,144.4443,144.5182,144.2965,144.2965,699.0
2023-09-05 12:20:00,156.2,156.2,156.19,156.19,200.0,144.2965,144.2965,144.2873,144.2873,200.0
2023-09-05 12:30:00,156.35,156.35,156.25,156.25,600.0,144.4351,144.4351,144.3427,144.3427,600.0
2023-09-05 12:40:00,156.21,156.21,156.1,156.12,1400.0,144.3057,144.3057,144.2041,144.2226,1400.0
2023-09-05 12:50:00,156.05,156.12,156.05,156.09,1338.0,144.1579,144.2226,144.1579,144.1949,1338.0
2023-09-05 13:00:00,156.05,156.1,156.02,156.1,530.0,144.1579,144.2041,144.1302,144.2041,530.0
2023-09-05 13:10:00,155.99,156.02,155.97,155.97,400.0,144.1025,144.1302,144.084,144.084,400.0
2023-09-05 13:20:00,155.88,155.88,155.79,155.79,400.0,144.0009,144.0009,143.9177,143.9177,400.0
2023-09-05 13:30:00,155.74,155.85,155.68,155.84,600.0,143.8716,143.9732,143.8161,143.9639,600.0
2023-09-05 13:40:00,155.69,155.69,155.46,155.51,1443.0,143.8254,143.8254,143.6129,143.6591,1443.0
2023-09-05 13:50:00,155.46,155.46,155.35,155.35,442.0,143.6129,143.6129,143.5113,143.5113,442.0
2023-09-05 14:00:00,155.19,155.19,154.89,154.89,1700.0,143.3635,143.3635,143.0863,143.0863,1700.0
2023-09-05 14:10:00,154.88,154.88,154.83,154.88,500.0,143.0771,143.0771,143.0309,143.0771,500.0
2023-09-05 14:20:00,154.88,154.88,154.65,154.7,800.0,143.0771,143.0771,142.8646,142.9108,800.0
2023-09-05 14:30:00,154.73,154.73,154.67,154.7,788.0,142.9385,142.9385,142.8831,142.9108,788.0
2023-09-05 14:40:00,154.72,154.72,154.55,154.55,500.0,142.9293,142.9293,142.7722,142.7722,500.0
2023-09-05 14:50:00,154.6,154.75,154.6,154.73,952.0,142.8184,142.957,142.8184,142.9385,952.0
2023-09-05 15:00:00,154.32,154.43,154.32,154.37,400.0,142.5598,142.6614,142.5598,142.606,400.0
2023-09-05 15:10:00,154.36,154.36,154.17,154.17,600.0,142.5967,142.5967,142.4212,142.4212,600.0
2023-09-05 15:20:00,154.03,154.03,154.03,154.03,100.0,142.2919,142.2919,142.2919,142.2919,100.0
2023-09-05 15:30:00,153.99,154.38,153.99,154.38,1300.0,142.2549,142.6152,142.2549,142.6152,1300.0
2023-09-05 15:40:00,154.44,154.5,154.24,154.24,4469.0,142.6706,142.7261,142.4859,142.4859,4469.0
2023-09-05 15:50:00,154.31,154.56,154.05,154.16,8442.0,142.5505,142.7815,142.3103,142.412,8442.0
2023-09-06 09:30:00,153.75,155.0,153.75,155.0,1500.0,142.0332,143.188,142.0332,143.188,1500.0
2023-09-06 09:40:00,155.6,156.44,155.6,156.31,1526.0,143.7422,144.5182,143.7422,144.3981,1526.0
2023-09-06 09:50:00,156.39,156.44,155.97,155.97,2201.0,144.472,144.5182,144.084,144.084,2201.0
2023-09-06 10:00:00,155.65,155.65,155.45,155.65,1000.0,143.7884,143.7884,143.6037,143.7884,1000.0
2023-09-06 10:10:00,155.58,156.0,155.58,156.0,1272.0,143.7238,144.1117,143.7238,144.1117,1272.0
2023-09-06 10:20:00,155.78,155.78,155.7,155.76,400.0,143.9085,143.9085,143.8346,143.89,400.0
2023-09-06 10:30:00,155.79,155.79,155.42,155.42,657.0,143.9177,143.9177,143.5759,143.5759,657.0
2023-09-06 10:40:00,155.07,155.07,154.92,154.95,600.0,143.2526,143.2526,143.114,143.1418,600.0
2023-09-06 10:50:00,154.42,154.42,154.08,154.31,2562.0,142.6522,142.6522,142.3381,142.5505,2562.0
2023-09-06 11:00:00,154.31,154.31,154.31,154.31,0.0,142.5505,142.5505,142.5505,142.5505,0.0
2023-09-06 11:10:00,154.52,154.54,154.39,154.49,3304.0,142.7445,142.763,142.6244,142.7168,3304.0
2023-09-06 11:20:00,154.53,154.71,154.37,154.71,800.0,142.7538,142.9201,142.606,142.9201,800.0
2023-09-06 11:30:00,154.68,154.72,154.57,154.63,797.0,142.8923,142.9293,142.7907,142.8461,797.0
2023-09-06 11:40:00,154.75,154.86,154.71,154.83,700.0,142.957,143.0586,142.9201,143.0309,700.0
2023-09-06 11:50:00,154.96,155.01,154.89,154.89,2211.0,143.151,143.1972,143.0863,143.0863,2211.0
2023-09-06 12:00:00,154.91,155.0,154.9,154.92,750.0,143.1048,143.188,143.0956,143.114,750.0
2023-09-06 12:10:00,154.89,155.03,154.89,155.03,500.0,143.0863,143.2157,143.0863,143.2157,500.0
2023-09-06 12:20:00,155.07,155.13,154.98,155.03,5294.0,143.2526,143.308,143.1695,143.2157,5294.0
2023-09-06 12:30:00,155.14,155.14,154.98,155.11,1084.0,143.3173,143.3173,143.1695,143.2896,1084.0
2023-09-06 12:40:00,154.96,154.96,154.89,154.95,800.0,143.151,143.151,143.0863,143.1418,800.0
2023-09-06 12:50:00,155.0,155.0,154.86,155.0,950.0,143.188,143.188,143.0586,143.188,950.0
2023-09-06 13:00:00,155.01,155.04,154.93,155.03,1100.0,143.1972,143.2249,143.1233,143.2157,1100.0
2023-09-06 13:10:00,155.28,155.76,155.28,155.72,1792.0,143.4466,143.89,143.4466,143.8531,1792.0
2023-09-06 13:20:00,155.84,155.88,155.68,155.68,500.0,143.9639,144.0009,143.8161,143.8161,500.0
2023-09-06 13:30:00,155.66,155.66,155.49,155.51,1017.0,143.7977,143.7977,143.6406,143.6591,1017.0
2023-09-06 13:40:00,155.25,155.27,155.25,155.27,200.0,143.4189,143.4374,143.4189,143.4374,200.0
2023-09-06 13:50:00,155.4,155.4,155.28,155.35,843.0,143.5575,143.5575,143.4466,143.5113,843.0
2023-09-06 14:00:00,155.45,155.59,155.45,155.55,427.0,143.6037,143.733,143.6037,143.696,427.0
2023-09-06 14:10:00,155.55,155.55,155.55,155.55,100.0,143.696,143.696,143.696,143.696,100.0
2023-09-06 14:20:00,155.53,155.53,155.2,155.2,800.0,143.6776,143.6776,143.3727,143.3727,800.0
2023-09-06 14:30:00,155.45,155.45,155.41,155.41,300.0,143.6037,143.6037,143.5667,143.5667,300.0
2023-09-06 14:40:00,155.46,155.63,155.46,155.6,700.0,143.6129,143.7699,143.6129,143.7422,700.0
2023-09-06 14:50:00,155.63,156.02,155.6,155.98,1200.0,143.7699,144.1302,143.7422,144.0933,1200.0
2023-09-06 15:00:00,156.06,156.06,155.89,155.92,1000.0,144.1672,144.1672,144.0101,144.0378,1000.0
2023-09-06 15:10:00,156.18,156.59,156.18,156.54,1527.0,144.278,144.6568,144.278,144.6106,1527.0
2023-09-06 15:20:00,156.54,156.75,156.42,156.68,2552.0,144.6106,144.8046,144.4997,144.7399,2552.0
2023-09-06 15:30:00,156.61,156.61,156.14,156.14,2073.0,144.6753,144.6753,144.2411,144.2411,2073.0
2023-09-06 15:40:00,156.02,156.11,155.98,156.09,2464.0,144.1302,144.2134,144.0933,144.1949,2464.0
2023-09-06 15:50:00,156.13,156.24,156.0,156.11,6561.0,144.2318,144.3335,144.1117,144.2134,6561.0
2023-09-07 09:30:00,156.97,157.0,156.76,156.76,900.0,145.0078,145.0355,144.8138,144.8138,900.0
2023-09-07 09:40:00,156.92,157.0,156.15,156.15,743.0,144.9616,145.0355,144.2503,144.2503,743.0
2023-09-07 09:50:00,156.14,156.14,155.61,155.64,1000.0,144.2411,144.2411,143.7515,143.7792,1000.0
2023-09-07 10:00:00,155.5,155.5,155.29,155.29,1061.0,143.6498,143.6498,143.4559,143.4559,1061.0
2023-09-07 10:10:00,155.18,155.18,154.76,154.76,1200.0,143.3542,143.3542,142.9662,142.9662,1200.0
2023-09-07 10:20:00,154.8,154.8,154.53,154.64,671.0,143.0032,143.0032,142.7538,142.8554,671.0
2023-09-07 10:30:00,154.61,154.7,154.43,154.7,1288.0,142.8277,142.9108,142.6614,142.9108,1288.0
2023-09-07 10:40:00,154.99,154.99,154.75,154.75,500.0,143.1787,143.1787,142.957,142.957,500.0
2023-09-07 10:50:00,154.85,155.37,154.85,155.17,1400.0,143.0494,143.5298,143.0494,143.345,1400.0
2023-09-07 11:00:00,155.25,155.25,154.88,154.93,4500.0,143.4189,143.4189,143.0771,143.1233,4500.0
2023-09-07 11:10:00,155.0,155.01,154.75,154.76,1384.0,143.188,143.1972,142.957,142.9662,1384.0
2023-09-07 11:20:00,154.77,155.23,154.77,155.23,900.0,142.9755,143.4004,142.9755,143.4004,900.0
2023-09-07 11:30:00,155.33,155.33,155.17,155.21,700.0,143.4928,143.4928,143.345,143.3819,700.0
2023-09-07 11:40:00,155.27,155.31,155.27,155.31,200.0,143.4374,143.4743,143.4374,143.4743,200.0
2023-09-07 11:50:00,155.38,155.38,155.16,155.21,1169.0,143.539,143.539,143.3358,143.3819,1169.0
2023-09-07 12:00:00,155.14,155.22,155.05,155.2,1100.0,143.3173,143.3912,143.2341,143.3727,1100.0
2023-09-07 12:10:00,155.32,155.47,155.31,155.39,1985.0,143.4836,143.6221,143.4743,143.5482,1985.0
2023-09-07 12:20:00,155.45,155.48,155.41,155.47,900.0,143.6037,143.6314,143.5667,143.6221,900.0
2023-09-07 12:30:00,155.51,155.52,155.26,155.27,1100.0,143.6591,143.6683,143.4281,143.4374,1100.0
2023-09-07 12:40:00,154.98,155.03,154.83,154.98,780.0,143.1695,143.2157,143.0309,143.1695,780.0
2023-09-07 12:50:00,155.05,155.12,154.95,154.95,600.0,143.2341,143.2988,143.1418,143.1418,600.0
2023-09-07 13:00:00,154.92,155.19,154.92,155.17,600.0,143.114,143.3635,143.114,143.345,600.0
2023-09-07 13:10:00,155.23,155.4,155.16,155.4,600.0,143.4004,143.5575,143.3358,143.5575,600.0
2023-09-07 13:20:00,155.46,155.48,155.4,155.45,900.0,143.6129,143.6314,143.5575,143.6037,900.0
2023-09-07 13:30:00,155.42,155.42,155.39,155.39,300.0,143.5759,143.5759,143.5482,143.5482,300.0
2023-09-07 13:40:00,155.37,155.48,155.35,155.35,700.0,143.5298,143.6314,143.5113,143.5113,700.0
2023-09-07 13:50:00,155.47,155.47,155.33,155.36,900.0,143.6221,143.6221,143.4928,143.5205,900.0
2023-09-07 14:00:00,155.27,155.35,155.24,155.35,800.0,143.4374,143.5113,143.4097,143.5113,800.0
2023-09-07 14:10:00,155.43,155.43,155.36,155.42,600.0,143.5852,143.5852,143.5205,143.5759,600.0
2023-09-07 14:20:00,155.44,155.44,155.32,155.32,300.0,143.5944,143.5944,143.4836,143.4836,300.0
2023-09-07 14:30:00,155.05,155.13,154.94,154.94,400.0,143.2341,143.308,143.1325,143.1325,400.0
2023-09-07 14:40:00,155.03,155.03,154.91,154.93,900.0,143.2157,143.2157,143.1048,143.1233,900.0
2023-09-07 14:50:00,154.93,154.93,154.89,154.89,200.0,143.1233,143.1233,143.0863,143.0863,200.0
2023-09-07 15:00:00,154.94,154.94,154.75,154.75,1100.0,143.1325,143.1325,142.957,142.957,1100.0
2023-09-07 15:10:00,154.81,154.89,154.75,154.89,685.0,143.0124,143.0863,142.957,143.0863,685.0
2023-09-07 15:20:00,154.87,154.92,154.78,154.92,1200.0,143.0679,143.114,142.9847,143.114,1200.0
2023-09-07 15:30:00,154.92,154.92,154.8,154.83,738.0,143.114,143.114,143.0032,143.0309,738.0
2023-09-07 15:40:00,154.92,155.21,154.92,155.21,1939.0,143.114,143.3819,143.114,143.3819,1939.0
2023-09-07 15:50:00,155.27,155.3,154.8,154.8,6552.0,143.4374,143.4651,143.0032,143.0032,6552.0
2023-09-08 09:30:00,155.68,156.36,155.68,156.3,1632.0,143.8161,144.4443,143.8161,144.3889,1632.0
2023-09-08 09:40:00,156.09,156.13,155.7,155.7,834.0,144.1949,144.2318,143.8346,143.8346,834.0
2023-09-08 09:50:00,155.66,155.76,155.66,155.76,200.0,143.7977,143.89,143.7977,143.89,200.0
2023-09-08 10:00:00,156.64,156.96,156.64,156.96,1267.0,144.703,144.9986,144.703,144.9986,1267.0
2023-09-08 10:10:00,156.93,157.02,156.88,156.88,775.0,144.9709,145.054,144.9247,144.9247,775.0
2023-09-08 10:20:00,156.88,156.89,156.78,156.81,1100.0,144.9247,144.9339,144.8323,144.86,1100.0
2023-09-08 10:30:00,156.85,156.87,156.74,156.74,1700.0,144.897,144.9154,144.7954,144.7954,1700.0
2023-09-08 10:40:00,156.86,157.23,156.78,157.23,3958.0,144.9062,145.248,144.8323,145.248,3958.0
2023-09-08 10:50:00,157.25,157.35,157.11,157.11,1129.0,145.2665,145.3589,145.1372,145.1372,1129.0
2023-09-08 11:00:00,157.03,157.13,157.03,157.1,1126.0,145.0633,145.1556,145.0633,145.1279,1126.0
2023-09-08 11:10:00,157.1,157.27,157.0,157.24,1858.0,145.1279,145.285,145.0355,145.2572,1858.0
2023-09-08 11:20:00,157.3,157.58,157.3,157.55,2328.0,145.3127,145.5713,145.3127,145.5436,2328.0
2023-09-08 11:30:00,157.51,157.68,157.44,157.44,1072.0,145.5067,145.6637,145.442,145.442,1072.0
2023-09-08 11:40:00,157.43,157.43,157.33,157.33,1025.0,145.4328,145.4328,145.3404,145.3404,1025.0
2023-09-08 11:50:00,157.12,157.18,157.1,157.1,937.0,145.1464,145.2018,145.1279,145.1279,937.0
2023-09-08 12:00:00,157.18,157.18,157.04,157.11,600.0,145.2018,145.2018,145.0725,145.1372,600.0
2023-09-08 12:10:00,157.24,157.58,157.15,157.58,300.0,145.2572,145.5713,145.1741,145.5713,300.0
2023-09-08 12:20:00,157.53,157.65,157.42,157.42,1700.0,145.5251,145.636,145.4235,145.4235,1700.0
2023-09-08 12:30:00,157.41,157.53,157.37,157.42,700.0,145.4143,145.5251,145.3773,145.4235,700.0
2023-09-08 12:40:00,157.42,157.52,157.39,157.42,900.0,145.4235,145.5159,145.3958,145.4235,900.0
2023-09-08 12:50:00,157.51,157.53,157.51,157.53,241.0,145.5067,145.5251,145.5067,145.5251,241.0
2023-09-08 13:00:00,157.51,157.51,157.29,157.33,1300.0,145.5067,145.5067,145.3034,145.3404,1300.0
2023-09-08 13:10:00,157.43,157.48,157.42,157.48,732.0,145.4328,145.479,145.4235,145.479,732.0
2023-09-08 13:20:00,157.49,157.49,157.36,157.36,565.0,145.4882,145.4882,145.3681,145.3681,565.0
2023-09-08 13:30:00,157.34,157.34,157.21,157.21,400.0,145.3496,145.3496,145.2295,145.2295,400.0
2023-09-08 13:40:00,157.13,157.13,157.13,157.13,100.0,145.1556,145.1556,145.1556,145.1556,100.0
2023-09-08 13:50:00,157.24,157.24,157.14,157.21,741.0,145.2572,145.2572,145.1649,145.2295,741.0
2023-09-08 14:00:00,157.2,157.22,157.16,157.18,727.0,145.2203,145.2388,145.1833,145.2018,727.0
2023-09-08 14:10:00,157.13,157.13,157.1,157.1,300.0,145.1556,145.1556,145.1279,145.1279,300.0
2023-09-08 14:20:00,156.57,156.59,156.55,156.55,500.0,144.6383,144.6568,144.6198,144.6198,500.0
2023-09-08 14:30:00,156.53,156.53,156.45,156.51,606.0,144.6014,144.6014,144.5275,144.5829,606.0
2023-09-08 14:40:00,156.39,156.46,156.37,156.37,505.0,144.472,144.5367,144.4535,144.4535,505.0
2023-09-08 14:50:00,156.33,156.33,156.17,156.22,300.0,144.4166,144.4166,144.2688,144.315,300.0
2023-09-08 15:00:00,156.16,156.17,156.14,156.14,309.0,144.2596,144.2688,144.2411,144.2411,309.0
2023-09-08 15:10:00,156.1,156.22,156.1,156.15,400.0,144.2041,144.315,144.2041,144.2503,400.0
2023-09-08 15:20:00,156.04,156.16,156.04,156.08,500.0,144.1487,144.2596,144.1487,144.1856,500.0
2023-09-08 15:30:00,156.05,156.15,156.02,156.02,1436.0,144.1579,144.2503,144.1302,144.1302,1436.0
2023-09-08 15:40:00,156.07,156.08,155.97,155.97,961.0,144.1764,144.1856,144.084,144.084,961.0
2023-09-08 15:50:00,155.97,155.98,155.82,155.91,5006.0,144.084,144.0933,143.9455,144.0286,5006.0
2023-09-11 09:30:00,157.71,157.71,157.0,157.0,600.0,145.6914,145.6914,145.0355,145.0355,600.0
2023-09-11 09:40:00,156.98,156.98,155.56,155.56,2102.0,145.0171,145.0171,143.7053,143.7053,2102.0
2023-09-11 09:50:00,155.6,155.6,154.49,154.49,3310.0,143.7422,143.7422,142.7168,142.7168,3310.0
2023-09-11 10:00:00,154.53,154.67,154.2,154.66,4669.0,142.7538,142.8831,142.4489,142.8739,4669.0
2023-09-11 10:10:00,154.9,155.3,154.78,155.3,1713.0,143.0956,143.4651,142.9847,143.4651,1713.0
2023-09-11 10:20:00,155.35,155.59,155.31,155.45,1800.0,143.5113,143.733,143.4743,143.6037,1800.0
2023-09-11 10:30:00,155.25,155.25,154.89,154.89,400.0,143.4189,143.4189,143.0863,143.0863,400.0
2023-09-11 10:40:00,154.92,154.92,154.82,154.82,400.0,143.114,143.114,143.0217,143.0217,400.0
2023-09-11 10:50:00,154.77,154.77,154.54,154.57,900.0,142.9755,142.9755,142.763,142.7907,900.0
2023-09-11 11:00:00,154.4,154.4,153.87,153.87,1300.0,142.6337,142.6337,142.1441,142.1441,1300.0
2023-09-11 11:10:00,153.52,153.53,153.45,153.53,1221.0,141.8207,141.83,141.7561,141.83,1221.0
2023-09-11 11:20:00,153.48,153.67,153.48,153.53,400.0,141.7838,141.9593,141.7838,141.83,400.0
2023-09-11 11:30:00,153.57,153.57,152.99,153.05,1200.0,141.8669,141.8669,141.3311,141.3866,1200.0
2023-09-11 11:40:00,153.1,153.1,152.68,152.83,1300.0,141.4327,141.4327,141.0448,141.1833,1300.0
2023-09-11 11:50:00,152.83,153.02,152.75,153.02,1000.0,141.1833,141.3588,141.1094,141.3588,1000.0
2023-09-11 12:00:00,153.07,153.52,153.01,153.52,3000.0,141.405,141.8207,141.3496,141.8207,3000.0
2023-09-11 12:10:00,153.42,153.42,153.06,153.06,1362.0,141.7284,141.7284,141.3958,141.3958,1362.0
2023-09-11 12:20:00,152.96,153.13,152.93,153.13,2525.0,141.3034,141.4605,141.2757,141.4605,2525.0
2023-09-11 12:30:00,153.04,153.05,152.76,152.76,1400.0,141.3773,141.3866,141.1187,141.1187,1400.0
2023-09-11 12:40:00,152.76,152.95,152.76,152.78,1300.0,141.1187,141.2942,141.1187,141.1371,1300.0
2023-09-11 12:50:00,152.66,152.68,152.48,152.51,1299.0,141.0263,141.0448,140.86,140.8877,1299.0
2023-09-11 13:00:00,152.5,152.5,152.27,152.35,2168.0,140.8785,140.8785,140.666,140.7399,2168.0
2023-09-11 13:10:00,152.34,152.34,152.18,152.27,697.0,140.7307,140.7307,140.5829,140.666,697.0
2023-09-11 13:20:00,152.4,152.4,152.32,152.36,400.0,140.7861,140.7861,140.7122,140.7491,400.0
2023-09-11 13:30:00,152.47,152.63,152.43,152.63,1498.0,140.8508,140.9986,140.8138,140.9986,1498.0
2023-09-11 13:40:00,152.5,152.5,152.43,152.5,1015.0,140.8785,140.8785,140.8138,140.8785,1015.0
2023-09-11 13:50:00,152.56,152.56,152.49,152.5,300.0,140.9339,140.9339,140.8692,140.8785,300.0
2023-09-11 14:00:00,152.41,152.51,152.4,152.51,2514.0,140.7953,140.8877,140.7861,140.8877,2514.0
2023-09-11 14:10:00,152.44,152.48,152.12,152.12,2420.0,140.823,140.86,140.5274,140.5274,2420.0
2023-09-11 14:20:00,152.08,152.09,151.94,152.09,400.0,140.4905,140.4997,140.3611,140.4997,400.0
2023-09-11 14:30:00,152.2,152.2,152.1,152.1,500.0,140.6013,140.6013,140.509,140.509,500.0
2023-09-11 14:40:00,152.06,152.11,151.99,152.11,1100.0,140.472,140.5182,140.4073,140.5182,1100.0
2023-09-11 14:50:00,152.03,152.06,152.02,152.06,400.0,140.4443,140.472,140.435,140.472,400.0
2023-09-11 15:00:00,152.1,152.1,151.81,151.92,2185.0,140.509,140.509,140.2411,140.3427,2185.0
2023-09-11 15:10:00,151.85,152.03,151.81,151.81,2354.0,140.278,140.4443,140.2411,140.2411,2354.0
2023-09-11 15:20:00,151.84,151.96,151.84,151.96,477.0,140.2688,140.3796,140.2688,140.3796,477.0
2023-09-11 15:30:00,151.96,152.07,151.92,152.04,2200.0,140.3796,140.4812,140.3427,140.4535,2200.0
2023-09-11 15:40:00,152.04,152.04,151.82,151.87,7037.0,140.4535,140.4535,140.2503,140.2965,7037.0
2023-09-11 15:50:00,151.91,152.65,151.88,152.65,19162.0,140.3334,141.017,140.3057,141.017,19162.0
2023-09-12 09:30:00,154.5,155.7,154.5,155.7,4564.0,142.7261,143.8346,142.7261,143.8346,4564.0
2023-09-12 09:40:00,155.8,155.8,155.19,155.57,1805.0,143.927,143.927,143.3635,143.7145,1805.0
2023-09-12 09:50:00,155.14,155.28,155.12,155.12,1757.0,143.3173,143.4466,143.2988,143.2988,1757.0
2023-09-12 10:00:00,155.13,155.14,154.36,154.38,1272.0,143.308,143.3173,142.5967,142.6152,1272.0
2023-09-12 10:10:00,154.64,154.74,154.63,154.66,450.0,142.8554,142.9478,142.8461,142.8739,450.0
2023-09-12 10:20:00,154.69,154.74,154.69,154.74,400.0,142.9016,142.9478,142.9016,142.9478,400.0
2023-09-12 10:30:00,154.82,155.5,154.7,155.5,7425.0,143.0217,143.6498,142.9108,143.6498,7425.0
2023-09-12 10:40:00,155.39,155.52,155.39,155.46,1800.0,143.5482,143.6683,143.5482,143.6129,1800.0
2023-09-12 10:50:00,155.5,155.78,155.42,155.65,2401.0,143.6498,143.9085,143.5759,143.7884,2401.0
2023-09-12 11:00:00,155.65,156.02,155.65,156.02,1730.0,143.7884,144.1302,143.7884,144.1302,1730.0
2023-09-12 11:10:00,156.0,156.27,155.82,156.27,4501.0,144.1117,144.3612,143.9455,144.3612,4501.0
2023-09-12 11:20:00,156.14,156.59,156.14,156.59,2000.0,144.2411,144.6568,144.2411,144.6568,2000.0
2023-09-12 11:30:00,156.5,156.76,156.48,156.7,1300.0,144.5736,144.8138,144.5552,144.7584,1300.0
2023-09-12 11:40:00,156.68,156.81,156.67,156.78,1603.0,144.7399,144.86,144.7307,144.8323,1603.0
2023-09-12 11:50:00,156.96,157.07,156.91,157.07,1500.0,144.9986,145.1002,144.9524,145.1002,1500.0
2023-09-12 12:00:00,157.04,157.13,157.04,157.1,1400.0,145.0725,145.1556,145.0725,145.1279,1400.0
2023-09-12 12:10:00,157.1,157.22,157.08,157.08,700.0,145.1279,145.2388,145.1094,145.1094,700.0
2023-09-12 12:20:00,157.06,157.07,156.64,156.68,1491.0,145.091,145.1002,144.703,144.7399,1491.0
2023-09-12 12:30:00,156.62,156.71,156.48,156.48,2074.0,144.6845,144.7676,144.5552,144.5552,2074.0
2023-09-12 12:40:00,156.52,156.55,156.5,156.51,501.0,144.5921,144.6198,144.5736,144.5829,501.0
2023-09-12 12:50:00,156.48,156.48,156.33,156.33,1190.0,144.5552,144.5552,144.4166,144.4166,1190.0
2023-09-12 13:00:00,156.26,156.39,156.25,156.37,500.0,144.3519,144.472,144.3427,144.4535,500.0
2023-09-12 13:10:00,156.38,156.42,156.38,156.4,600.0,144.4628,144.4997,144.4628,144.4813,600.0
2023-09-12 13:20:00,156.63,157.0,156.63,156.95,1128.0,144.6937,145.0355,144.6937,144.9893,1128.0
2023-09-12 13:30:00,156.86,156.86,156.63,156.63,300.0,144.9062,144.9062,144.6937,144.6937,300.0
2023-09-12 13:40:00,156.72,156.74,156.61,156.72,1150.0,144.7769,144.7954,144.6753,144.7769,1150.0
2023-09-12 13:50:00,156.69,156.76,156.57,156.57,1100.0,144.7492,144.8138,144.6383,144.6383,1100.0
2023-09-12 14:00:00,156.53,156.53,156.3,156.3,1605.0,144.6014,144.6014,144.3889,144.3889,1605.0
2023-09-12 14:10:00,156.35,156.65,156.35,156.65,1000.0,144.4351,144.7122,144.4351,144.7122,1000.0
2023-09-12 14:20:00,156.77,156.87,156.72,156.8,900.0,144.8231,144.9154,144.7769,144.8508,900.0
2023-09-12 14:30:00,156.76,156.86,156.73,156.86,1000.0,144.8138,144.9062,144.7861,144.9062,1000.0
2023-09-12 14:40:00,156.87,156.92,156.74,156.84,2395.0,144.9154,144.9616,144.7954,144.8877,2395.0
2023-09-12 14:50:00,156.83,156.9,156.73,156.88,2424.0,144.8785,144.9432,144.7861,144.9247,2424.0
2023-09-12 15:00:00,156.75,156.86,156.72,156.75,2100.0,144.8046,144.9062,144.7769,144.8046,2100.0
2023-09-12 15:10:00,156.78,156.83,156.7,156.71,1500.0,144.8323,144.8785,144.7584,144.7676,1500.0
2023-09-12 15:20:00,156.79,156.82,156.33,156.42,1700.0,144.8415,144.8693,144.4166,144.4997,1700.0
2023-09-12 15:30:00,156.47,156.61,156.43,156.58,2787.0,144.5459,144.6753,144.509,144.6475,2787.0
2023-09-12 15:40:00,156.62,156.62,156.37,156.37,3024.0,144.6845,144.6845,144.4535,144.4535,3024.0
2023-09-12 15:50:00,156.41,156.75,156.25,156.34,9337.0,144.4905,144.8046,144.3427,144.4258,9337.0
2023-09-13 09:30:00,155.98,155.98,155.98,155.98,100.0,144.0933,144.0933,144.0933,144.0933,100.0
2023-09-13 09:40:00,155.91,155.91,155.4,155.45,2660.0,144.0286,144.0286,143.5575,143.6037,2660.0
2023-09-13 09:50:00,155.09,155.37,155.09,155.36,1336.0,143.2711,143.5298,143.2711,143.5205,1336.0
2023-09-13 10:00:00,155.56,155.67,155.21,155.25,2046.0,143.7053,143.8069,143.3819,143.4189,2046.0
2023-09-13 10:10:00,155.39,155.39,155.14,155.14,400.0,143.5482,143.5482,143.3173,143.3173,400.0
2023-09-13 10:20:00,154.98,154.98,154.98,154.98,128.0,143.1695,143.1695,143.1695,143.1695,128.0
2023-09-13 10:30:00,154.81,155.4,154.81,155.4,722.0,143.0124,143.5575,143.0124,143.5575,722.0
2023-09-13 10:40:00,155.44,155.62,155.44,155.62,900.0,143.5944,143.7607,143.5944,143.7607,900.0
2023-09-13 10:50:00,155.81,155.86,155.79,155.79,400.0,143.9362,143.9824,143.9177,143.9177,400.0
2023-09-13 11:00:00,155.64,155.68,155.64,155.66,500.0,143.7792,143.8161,143.7792,143.7977,500.0
2023-09-13 11:10:00,155.64,155.68,155.62,155.62,626.0,143.7792,143.8161,143.7607,143.7607,626.0
2023-09-13 11:20:00,155.28,155.28,155.1,155.1,1646.0,143.4466,143.4466,143.2803,143.2803,1646.0
2023-09-13 11:30:00,155.08,155.08,154.85,155.03,626.0,143.2619,143.2619,143.0494,143.2157,626.0
2023-09-13 11:40:00,154.96,155.0,154.38,154.38,1100.0,143.151,143.188,142.6152,142.6152,1100.0
2023-09-13 11:50:00,154.43,154.43,153.9,154.22,2164.0,142.6614,142.6614,142.1718,142.4674,2164.0
2023-09-13 12:00:00,154.32,154.32,154.01,154.16,807.0,142.5598,142.5598,142.2734,142.412,807.0
2023-09-13 12:10:00,154.35,154.58,154.35,154.55,400.0,142.5875,142.8,142.5875,142.7722,400.0
2023-09-13 12:20:00,154.62,154.62,154.6,154.6,300.0,142.8369,142.8369,142.8184,142.8184,300.0
2023-09-13 12:30:00,154.48,154.48,154.48,154.48,100.0,142.7076,142.7076,142.7076,142.7076,100.0
2023-09-13 12:40:00,154.26,154.43,154.26,154.43,1848.0,142.5043,142.6614,142.5043,142.6614,1848.0
2023-09-13 12:50:00,154.82,154.82,154.76,154.76,200.0,143.0217,143.0217,142.9662,142.9662,200.0
2023-09-13 13:00:00,154.79,154.87,154.79,154.82,300.0,142.994,143.0679,142.994,143.0217,300.0
2023-09-13 13:10:00,154.78,154.83,154.77,154.79,800.0,142.9847,143.0309,142.9755,142.994,800.0
2023-09-13 13:20:00,154.8,154.85,154.8,154.85,300.0,143.0032,143.0494,143.0032,143.0494,300.0
2023-09-13 13:30:00,154.85,154.94,154.85,154.94,1400.0,143.0494,143.1325,143.0494,143.1325,1400.0
2023-09-13 13:40:00,154.85,154.88,154.81,154.83,900.0,143.0494,143.0771,143.0124,143.0309,900.0
2023-09-13 13:50:00,154.75,154.79,154.73,154.73,600.0,142.957,142.994,142.9385,142.9385,600.0
2023-09-13 14:00:00,154.66,154.73,154.53,154.64,700.0,142.8739,142.9385,142.7538,142.8554,700.0
2023-09-13 14:10:00,154.65,154.76,154.65,154.67,500.0,142.8646,142.9662,142.8646,142.8831,500.0
2023-09-13 14:20:00,154.66,154.95,154.66,154.95,600.0,142.8739,143.1418,142.8739,143.1418,600.0
2023-09-13 14:30:00,154.87,154.99,154.87,154.99,300.0,143.0679,143.1787,143.0679,143.1787,300.0
2023-09-13 14:40:00,155.01,155.03,154.92,154.92,500.0,143.1972,143.2157,143.114,143.114,500.0
2023-09-13 14:50:00,154.89,154.89,154.54,154.64,1200.0,143.0863,143.0863,142.763,142.8554,1200.0
2023-09-13 15:00:00,154.62,154.64,154.59,154.64,417.0,142.8369,142.8554,142.8092,142.8554,417.0
2023-09-13 15:10:00,154.7,154.93,154.67,154.93,3875.0,142.9108,143.1233,142.8831,143.1233,3875.0
2023-09-13 15:20:00,154.99,155.11,154.95,155.03,1161.0,143.1787,143.2896,143.1418,143.2157,1161.0
2023-09-13 15:30:00,155.09,155.49,155.09,155.49,900.0,143.2711,143.6406,143.2711,143.6406,900.0
2023-09-13 15:40:00,155.5,155.58,155.4,155.49,2088.0,143.6498,143.7238,143.5575,143.6406,2088.0
2023-09-13 15:50:00,155.5,155.8,155.46,155.79,4669.0,143.6498,143.927,143.6129,143.9177,4669.0
2023-09-14 09:30:00,157.77,158.4,157.77,158.34,1528.0,145.7469,146.3288,145.7469,146.2734,1528.0
2023-09-14 09:40:00,158.26,158.26,157.93,157.93,333.0,146.1995,146.1995,145.8947,145.8947,333.0
2023-09-14 09:50:00,157.75,158.32,157.75,158.32,1054.0,145.7284,146.2549,145.7284,146.2549,1054.0
2023-09-14 10:00:00,158.18,158.18,158.18,158.18,100.0,146.1256,146.1256,146.1256,146.1256,100.0
2023-09-14 10:10:00,158.02,158.02,158.02,158.02,100.0,145.9778,145.9778,145.9778,145.9778,100.0
2023-09-14 10:20:00,158.44,158.6,158.44,158.6,300.0,146.3658,146.5136,146.3658,146.5136,300.0
2023-09-14 10:30:00,158.53,158.53,158.35,158.35,300.0,146.4489,146.4489,146.2827,146.2827,300.0
2023-09-14 10:40:00,158.3,158.34,158.24,158.24,500.0,146.2365,146.2734,146.181,146.181,500.0
2023-09-14 10:50:00,158.07,158.16,158.07,158.13,500.0,146.024,146.1071,146.024,146.0794,500.0
2023-09-14 11:00:00,158.08,158.08,157.99,158.0,1013.0,146.0332,146.0332,145.9501,145.9593,1013.0
2023-09-14 11:10:00,157.86,157.86,157.61,157.61,297.0,145.83,145.83,145.5991,145.5991,297.0
2023-09-14 11:20:00,157.52,157.62,157.52,157.62,500.0,145.5159,145.6083,145.5159,145.6083,500.0
2023-09-14 11:30:00,157.78,157.78,157.78,157.78,100.0,145.7561,145.7561,145.7561,145.7561,100.0
2023-09-14 11:40:00,157.78,157.78,157.78,157.78,0.0,145.7561,145.7561,145.7561,145.7561,0.0
2023-09-14 11:50:00,157.8,157.8,157.57,157.57,600.0,145.7746,145.7746,145.5621,145.5621,600.0
2023-09-14 12:00:00,157.57,157.57,157.57,157.57,0.0,145.5621,145.5621,145.5621,145.5621,0.0
2023-09-14 12:10:00,157.85,158.03,157.85,158.03,500.0,145.8208,145.987,145.8208,145.987,500.0
2023-09-14 12:20:00,158.03,158.03,158.03,158.03,100.0,145.987,145.987,145.987,145.987,100.0
2023-09-14 12:30:00,158.04,158.22,158.04,158.22,600.0,145.9963,146.1626,145.9963,146.1626,600.0
2023-09-14 12:40:00,158.18,158.18,158.06,158.07,600.0,146.1256,146.1256,146.0148,146.024,600.0
2023-09-14 12:50:00,158.13,158.13,158.13,158.13,100.0,146.0794,146.0794,146.0794,146.0794,100.0
2023-09-14 13:00:00,158.13,158.13,158.13,158.13,100.0,146.0794,146.0794,146.0794,146.0794,100.0
2023-09-14 13:10:00,158.13,158.13,158.13,158.13,0.0,146.0794,146.0794,146.0794,146.0794,0.0
2023-09-14 13:20:00,158.09,158.19,158.09,158.19,400.0,146.0425,146.1349,146.0425,146.1349,400.0
2023-09-14 13:30:00,158.22,158.22,158.09,158.09,400.0,146.1626,146.1626,146.0425,146.0425,400.0
2023-09-14 13:40:00,158.09,158.09,158.09,158.09,0.0,146.0425,146.0425,146.0425,146.0425,0.0
2023-09-14 13:50:00,157.97,157.98,157.85,157.92,500.0,145.9316,145.9409,145.8208,145.8854,500.0
2023-09-14 14:00:00,157.91,157.92,157.88,157.88,600.0,145.8762,145.8854,145.8485,145.8485,600.0
2023-09-14 14:10:00,157.93,157.93,157.71,157.71,500.0,145.8947,145.8947,145.6914,145.6914,500.0
2023-09-14 14:20:00,157.8,157.89,157.8,157.89,300.0,145.7746,145.8577,145.7746,145.8577,300.0
2023-09-14 14:30:00,157.99,158.04,157.96,158.04,1803.0,145.9501,145.9963,145.9224,145.9963,1803.0
2023-09-14 14:40:00,158.16,158.2,158.1,158.2,500.0,146.1071,146.1441,146.0517,146.1441,500.0
2023-09-14 14:50:00,158.14,158.26,158.13,158.13,300.0,146.0887,146.1995,146.0794,146.0794,300.0
2023-09-14 15:00:00,158.2,158.29,158.18,158.28,756.0,146.1441,146.2272,146.1256,146.218,756.0
2023-09-14 15:10:00,158.22,158.44,158.22,158.44,1234.0,146.1626,146.3658,146.1626,146.3658,1234.0
2023-09-14 15:20:00,158.45,158.45,158.42,158.42,300.0,146.375,146.375,146.3473,146.3473,300.0
2023-09-14 15:30:00,158.34,158.34,158.04,158.09,1632.0,146.2734,146.2734,145.9963,146.0425,1632.0
2023-09-14 15:40:00,158.06,158.13,157.91,157.91,2000.0,146.0148,146.0794,145.8762,145.8762,2000.0
2023-09-14 15:50:00,157.96,158.11,157.86,157.88,3526.0,145.9224,146.0609,145.83,145.8485,3526.0
2023-09-15 09:30:00,156.5,157.56,156.03,157.56,715.0,144.5736,145.5529,144.1395,145.5529,715.0
2023-09-15 09:40:00,157.48,157.48,157.48,157.48,394.0,145.479,145.479,145.479,145.479,394.0
2023-09-15 09:50:00,157.47,157.88,157.47,157.71,500.0,145.4697,145.8485,145.4697,145.6914,500.0
2023-09-15 10:00:00,157.83,158.29,157.83,158.12,931.0,145.8023,146.2272,145.8023,146.0702,931.0
2023-09-15 10:10:00,158.01,158.1,157.7,157.71,1300.0,145.9686,146.0517,145.6822,145.6914,1300.0
2023-09-15 10:20:00,157.64,158.28,157.64,158.28,642.0,145.6268,146.218,145.6268,146.218,642.0
2023-09-15 10:30:00,158.39,158.42,158.25,158.37,600.0,146.3196,146.3473,146.1903,146.3011,600.0
2023-09-15 10:40:00,158.23,158.23,158.1,158.19,300.0,146.1718,146.1718,146.0517,146.1349,300.0
2023-09-15 10:50:00,158.09,158.09,157.69,157.69,918.0,146.0425,146.0425,145.673,145.673,918.0
2023-09-15 11:00:00,157.6,157.6,157.19,157.19,500.0,145.5898,145.5898,145.2111,145.2111,500.0
2023-09-15 11:10:00,157.1,157.35,157.06,157.35,769.0,145.1279,145.3589,145.091,145.3589,769.0
2023-09-15 11:20:00,157.38,157.52,157.38,157.52,693.0,145.3866,145.5159,145.3866,145.5159,693.0
2023-09-15 11:30:00,157.1,157.1,157.1,157.1,140.0,145.1279,145.1279,145.1279,145.1279,140.0
2023-09-15 11:40:00,156.98,156.98,156.83,156.83,400.0,145.0171,145.0171,144.8785,144.8785,400.0
2023-09-15 11:50:00,156.74,156.74,156.63,156.63,300.0,144.7954,144.7954,144.6937,144.6937,300.0
2023-09-15 12:00:00,156.51,156.51,156.31,156.31,300.0,144.5829,144.5829,144.3981,144.3981,300.0
2023-09-15 12:10:00,156.34,156.37,156.34,156.37,213.0,144.4258,144.4535,144.4258,144.4535,213.0
2023-09-15 12:20:00,156.31,156.31,155.96,155.96,415.0,144.3981,144.3981,144.0748,144.0748,415.0
2023-09-15 12:30:00,155.95,156.04,155.9,155.9,500.0,144.0656,144.1487,144.0194,144.0194,500.0
2023-09-15 12:40:00,155.98,156.08,155.98,156.03,1073.0,144.0933,144.1856,144.0933,144.1395,1073.0
2023-09-15 12:50:00,156.11,156.11,155.89,155.91,2199.0,144.2134,144.2134,144.0101,144.0286,2199.0
2023-09-15 13:00:00,155.88,155.88,155.43,155.46,1695.0,144.0009,144.0009,143.5852,143.6129,1695.0
2023-09-15 13:10:00,155.39,155.68,155.33,155.65,1564.0,143.5482,143.8161,143.4928,143.7884,1564.0
2023-09-15 13:20:00,155.56,155.62,155.45,155.47,832.0,143.7053,143.7607,143.6037,143.6221,832.0
2023-09-15 13:30:00,155.32,155.7,155.32,155.7,531.0,143.4836,143.8346,143.4836,143.8346,531.0
2023-09-15 13:40:00,155.93,156.09,155.93,156.08,643.0,144.0471,144.1949,144.0471,144.1856,643.0
2023-09-15 13:50:00,156.08,156.08,155.96,155.97,900.0,144.1856,144.1856,144.0748,144.084,900.0
2023-09-15 14:00:00,155.9,155.9,155.64,155.64,1300.0,144.0194,144.0194,143.7792,143.7792,1300.0
2023-09-15 14:10:00,155.54,155.54,155.41,155.49,800.0,143.6868,143.6868,143.5667,143.6406,800.0
2023-09-15 14:20:00,155.37,155.45,155.33,155.41,1600.0,143.5298,143.6037,143.4928,143.5667,1600.0
2023-09-15 14:30:00,155.42,155.56,155.42,155.56,900.0,143.5759,143.7053,143.5759,143.7053,900.0
2023-09-15 14:40:00,155.48,155.49,155.43,155.48,600.0,143.6314,143.6406,143.5852,143.6314,600.0
2023-09-15 14:50:00,155.51,155.58,155.42,155.47,1200.0,143.6591,143.7238,143.5759,143.6221,1200.0
2023-09-15 15:00:00,155.42,155.42,154.98,154.98,3560.0,143.5759,143.5759,143.1695,143.1695,3560.0
2023-09-15 15:10:00,154.95,155.27,154.95,155.27,4595.0,143.1418,143.4374,143.1418,143.4374,4595.0
2023-09-15 15:20:00,155.25,155.25,155.05,155.12,3295.0,143.4189,143.4189,143.2341,143.2988,3295.0
2023-09-15 15:30:00,155.13,155.5,155.13,155.23,3131.0,143.308,143.6498,143.308,143.4004,3131.0
2023-09-15 15:40:00,155.26,155.4,155.23,155.36,3991.0,143.4281,143.5575,143.4004,143.5205,3991.0
2023-09-15 15:50:00,155.44,155.8,155.34,155.67,10183.0,143.5944,143.927,143.502,143.8069,10183.0
2023-09-18 09:30:00,156.84,157.06,156.84,157.06,300.0,144.8877,145.091,144.8877,145.091,300.0
2023-09-18 09:40:00,157.24,157.24,156.0,156.0,1617.0,145.2572,145.2572,144.1117,144.1117,1617.0
2023-09-18 09:50:00,155.82,155.82,155.82,155.82,100.0,143.9455,143.9455,143.9455,143.9455,100.0
2023-09-18 10:00:00,156.05,156.17,156.05,156.17,400.0,144.1579,144.2688,144.1579,144.2688,400.0
2023-09-18 10:10:00,156.17,156.17,156.17,156.17,0.0,144.2688,144.2688,144.2688,144.2688,0.0
2023-09-18 10:20:00,155.85,155.94,155.75,155.94,671.0,143.9732,144.0563,143.8808,144.0563,671.0
2023-09-18 10:30:00,156.86,156.86,156.86,156.86,100.0,144.9062,144.9062,144.9062,144.9062,100.0
2023-09-18 10:40:00,156.66,156.66,156.45,156.65,700.0,144.7214,144.7214,144.5275,144.7122,700.0
2023-09-18 10:50:00,156.76,156.84,156.72,156.74,400.0,144.8138,144.8877,144.7769,144.7954,400.0
2023-09-18 11:00:00,156.57,156.76,156.52,156.73,900.0,144.6383,144.8138,144.5921,144.7861,900.0
2023-09-18 11:10:00,156.64,156.64,156.55,156.55,200.0,144.703,144.703,144.6198,144.6198,200.0
2023-09-18 11:20:00,156.49,156.49,156.49,156.49,100.0,144.5644,144.5644,144.5644,144.5644,100.0
2023-09-18 11:30:00,156.74,156.74,156.74,156.74,200.0,144.7954,144.7954,144.7954,144.7954,200.0
2023-09-18 11:40:00,157.0,157.0,157.0,157.0,200.0,145.0355,145.0355,145.0355,145.0355,200.0
2023-09-18 11:50:00,157.11,157.11,156.93,156.96,1112.0,145.1372,145.1372,144.9709,144.9986,1112.0
2023-09-18 12:00:00,156.91,156.91,156.91,156.91,200.0,144.9524,144.9524,144.9524,144.9524,200.0
2023-09-18 12:10:00,156.83,156.83,156.8,156.8,200.0,144.8785,144.8785,144.8508,144.8508,200.0
2023-09-18 12:20:00,156.7,156.75,156.7,156.75,300.0,144.7584,144.8046,144.7584,144.8046,300.0
2023-09-18 12:30:00,156.75,156.75,156.75,156.75,0.0,144.8046,144.8046,144.8046,144.8046,0.0
2023-09-18 12:40:00,156.72,156.74,156.63,156.63,400.0,144.7769,144.7954,144.6937,144.6937,400.0
2023-09-18 12:50:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-18 13:00:00,156.63,156.63,156.63,156.63,0.0,144.6937,144.6937,144.6937,144.6937,0.0
2023-09-18 13:10:00,155.56,155.56,155.37,155.37,777.0,143.7053,143.7053,143.5298,143.5298,777.0
2023-09-18 13:20:00,155.69,155.69,155.64,155.64,200.0,143.8254,143.8254,143.7792,143.7792,200.0
2023-09-18 13:30:00,155.64,155.64,155.64,155.64,0.0,143.7792,143.7792,143.7792,143.7792,0.0
2023-09-18 13:40:00,155.78,155.79,155.73,155.75,800.0,143.9085,143.9177,143.8623,143.8808,800.0
2023-09-18 13:50:00,155.76,155.94,155.76,155.87,300.0,143.89,144.0563,143.89,143.9917,300.0
2023-09-18 14:00:00,155.87,155.87,155.87,155.87,0.0,143.9917,143.9917,143.9917,143.9917,0.0
2023-09-18 14:10:00,155.52,155.54,155.51,155.54,300.0,143.6683,143.6868,143.6591,143.6868,300.0
2023-09-18 14:20:00,155.74,155.79,155.65,155.74,1500.0,143.8716,143.9177,143.7884,143.8716,1500.0
2023-09-18 14:30:00,155.96,156.01,155.96,156.01,549.0,144.0748,144.121,144.0748,144.121,549.0
2023-09-18 14:40:00,156.0,156.07,156.0,156.0,600.0,144.1117,144.1764,144.1117,144.1117,600.0
2023-09-18 14:50:00,155.99,156.11,155.98,155.99,700.0,144.1025,144.2134,144.0933,144.1025,700.0
2023-09-18 15:00:00,156.04,156.33,156.04,156.33,600.0,144.1487,144.4166,144.1487,144.4166,600.0
2023-09-18 15:10:00,156.22,156.3,156.22,156.3,200.0,144.315,144.3889,144.315,144.3889,200.0
2023-09-18 15:20:00,156.39,156.39,156.32,156.32,300.0,144.472,144.472,144.4074,144.4074,300.0
2023-09-18 15:30:00,156.34,156.54,156.28,156.51,558.0,144.4258,144.6106,144.3704,144.5829,558.0
2023-09-18 15:40:00,156.44,156.44,156.07,156.07,1000.0,144.5182,144.5182,144.1764,144.1764,1000.0
2023-09-18 15:50:00,156.11,156.3,156.08,156.28,1548.0,144.2134,144.3889,144.1856,144.3704,1548.0
2023-09-19 09:30:00,157.46,157.46,157.46,157.46,100.0,145.4605,145.4605,145.4605,145.4605,100.0
2023-09-19 09:40:00,157.15,157.31,157.1,157.19,1066.0,145.1741,145.3219,145.1279,145.2111,1066.0
2023-09-19 09:50:00,157.12,157.13,156.16,156.2,1280.0,145.1464,145.1556,144.2596,144.2965,1280.0
2023-09-19 10:00:00,156.62,156.62,156.62,156.62,100.0,144.6845,144.6845,144.6845,144.6845,100.0
2023-09-19 10:10:00,156.38,156.38,156.27,156.28,800.0,144.4628,144.4628,144.3612,144.3704,800.0
2023-09-19 10:20:00,156.01,156.05,155.91,156.05,500.0,144.121,144.1579,144.0286,144.1579,500.0
2023-09-19 10:30:00,156.14,156.36,156.0,156.09,900.0,144.2411,144.4443,144.1117,144.1949,900.0
2023-09-19 10:40:00,156.1,156.23,156.07,156.23,635.0,144.2041,144.3242,144.1764,144.3242,635.0
2023-09-19 10:50:00,156.0,156.0,156.0,156.0,100.0,144.1117,144.1117,144.1117,144.1117,100.0
2023-09-19 11:00:00,156.0,156.0,155.59,155.63,700.0,144.1117,144.1117,143.733,143.7699,700.0
2023-09-19 11:10:00,155.71,155.91,155.68,155.91,400.0,143.8438,144.0286,143.8161,144.0286,400.0
2023-09-19 11:20:00,155.82,155.82,155.58,155.58,400.0,143.9455,143.9455,143.7238,143.7238,400.0
2023-09-19 11:30:00,155.72,155.83,155.67,155.67,400.0,143.8531,143.9547,143.8069,143.8069,400.0
2023-09-19 11:40:00,155.59,155.59,155.48,155.48,590.0,143.733,143.733,143.6314,143.6314,590.0
2023-09-19 11:50:00,155.29,155.5,155.25,155.47,700.0,143.4559,143.6498,143.4189,143.6221,700.0
2023-09-19 12:00:00,155.53,155.54,155.46,155.49,500.0,143.6776,143.6868,143.6129,143.6406,500.0
2023-09-19 12:10:00,155.5,155.53,155.42,155.44,1029.0,143.6498,143.6776,143.5759,143.5944,1029.0
2023-09-19 12:20:00,155.38,155.42,155.38,155.42,300.0,143.539,143.5759,143.539,143.5759,300.0
2023-09-19 12:30:00,155.0,155.07,154.92,154.92,650.0,143.188,143.2526,143.114,143.114,650.0
2023-09-19 12:40:00,154.96,155.06,154.92,154.92,694.0,143.151,143.2434,143.114,143.114,694.0
2023-09-19 12:50:00,154.89,154.98,154.84,154.85,1200.0,143.0863,143.1695,143.0401,143.0494,1200.0
2023-09-19 13:00:00,154.76,154.76,154.71,154.71,400.0,142.9662,142.9662,142.9201,142.9201,400.0
2023-09-19 13:10:00,154.59,154.8,154.59,154.73,1568.0,142.8092,143.0032,142.8092,142.9385,1568.0
2023-09-19 13:20:00,154.77,154.78,154.76,154.78,400.0,142.9755,142.9847,142.9662,142.9847,400.0
2023-09-19 13:30:00,154.9,155.0,154.9,155.0,800.0,143.0956,143.188,143.0956,143.188,800.0
2023-09-19 13:40:00,154.89,154.95,154.85,154.94,679.0,143.0863,143.1418,143.0494,143.1325,679.0
2023-09-19 13:50:00,155.06,155.1,155.03,155.1,300.0,143.2434,143.2803,143.2157,143.2803,300.0
2023-09-19 14:00:00,155.02,155.09,155.02,155.09,224.0,143.2064,143.2711,143.2064,143.2711,224.0
2023-09-19 14:10:00,155.09,155.09,154.98,154.98,300.0,143.2711,143.2711,143.1695,143.1695,300.0
2023-09-19 14:20:00,154.81,154.81,154.81,154.81,100.0,143.0124,143.0124,143.0124,143.0124,100.0
2023-09-19 14:30:00,154.93,154.97,154.88,154.97,440.0,143.1233,143.1602,143.0771,143.1602,440.0
2023-09-19 14:40:00,155.21,155.21,155.12,155.15,400.0,143.3819,143.3819,143.2988,143.3265,400.0
2023-09-19 14:50:00,155.04,155.04,154.98,154.98,300.0,143.2249,143.2249,143.1695,143.1695,300.0
2023-09-19 15:00:00,154.92,154.92,154.71,154.78,405.0,143.114,143.114,142.9201,142.9847,405.0
2023-09-19 15:10:00,154.81,154.97,154.81,154.97,300.0,143.0124,143.1602,143.0124,143.1602,300.0
2023-09-19 15:20:00,154.96,154.98,154.93,154.98,300.0,143.151,143.1695,143.1233,143.1695,300.0
2023-09-19 15:30:00,155.01,155.16,155.0,155.12,800.0,143.1972,143.3358,143.188,143.2988,800.0
2023-09-19 15:40:00,155.08,155.5,155.08,155.46,500.0,143.2619,143.6498,143.2619,143.6129,500.0
2023-09-19 15:50:00,155.45,155.66,155.37,155.37,2009.0,143.6037,143.7977,143.5298,143.5298,2009.0
2023-09-20 09:30:00,155.46,155.55,155.46,155.55,200.0,143.6129,143.696,143.6129,143.696,200.0
2023-09-20 09:40:00,155.53,155.53,155.48,155.48,921.0,143.6776,143.6776,143.6314,143.6314,921.0
2023-09-20 09:50:00,155.44,155.45,155.36,155.44,506.0,143.5944,143.6037,143.5205,143.5944,506.0
2023-09-20 10:00:00,155.75,155.75,155.67,155.67,200.0,143.8808,143.8808,143.8069,143.8069,200.0
2023-09-20 10:10:00,155.25,155.25,155.18,155.18,306.0,143.4189,143.4189,143.3542,143.3542,306.0
2023-09-20 10:20:00,155.28,155.28,155.28,155.28,100.0,143.4466,143.4466,143.4466,143.4466,100.0
2023-09-20 10:30:00,155.04,155.04,154.96,154.96,200.0,143.2249,143.2249,143.151,143.151,200.0
2023-09-20 10:40:00,154.16,154.4,154.16,154.4,400.0,142.412,142.6337,142.412,142.6337,400.0
2023-09-20 10:50:00,154.1,154.22,154.1,154.22,500.0,142.3565,142.4674,142.3565,142.4674,500.0
2023-09-20 11:00:00,154.42,154.7,154.42,154.7,485.0,142.6522,142.9108,142.6522,142.9108,485.0
2023-09-20 11:10:00,154.92,154.92,154.92,154.92,100.0,143.114,143.114,143.114,143.114,100.0
2023-09-20 11:20:00,154.91,154.98,154.75,154.75,630.0,143.1048,143.1695,142.957,142.957,630.0
2023-09-20 11:30:00,154.28,154.28,154.28,154.28,100.0,142.5228,142.5228,142.5228,142.5228,100.0
2023-09-20 11:40:00,154.25,154.25,154.07,154.07,433.0,142.4951,142.4951,142.3288,142.3288,433.0
2023-09-20 11:50:00,153.91,153.91,153.82,153.82,600.0,142.181,142.181,142.0979,142.0979,600.0
2023-09-20 12:00:00,153.91,153.91,153.76,153.81,418.0,142.181,142.181,142.0424,142.0886,418.0
2023-09-20 12:10:00,153.68,153.79,153.61,153.79,493.0,141.9685,142.0702,141.9039,142.0702,493.0
2023-09-20 12:20:00,153.84,153.9,153.84,153.9,400.0,142.1164,142.1718,142.1164,142.1718,400.0
2023-09-20 12:30:00,153.95,154.1,153.95,154.1,600.0,142.218,142.3565,142.218,142.3565,600.0
2023-09-20 12:40:00,154.16,154.24,154.09,154.24,699.0,142.412,142.4859,142.3473,142.4859,699.0
2023-09-20 12:50:00,154.18,154.38,154.18,154.3,300.0,142.4304,142.6152,142.4304,142.5413,300.0
2023-09-20 13:00:00,154.3,154.3,154.3,154.3,0.0,142.5413,142.5413,142.5413,142.5413,0.0
2023-09-20 13:10:00,154.27,154.27,154.18,154.22,300.0,142.5136,142.5136,142.4304,142.4674,300.0
2023-09-20 13:20:00,154.17,154.23,154.17,154.23,241.0,142.4212,142.4766,142.4212,142.4766,241.0
2023-09-20 13:30:00,154.23,154.27,154.21,154.26,988.0,142.4766,142.5136,142.4582,142.5043,988.0
2023-09-20 13:40:00,154.24,154.26,154.17,154.17,500.0,142.4859,142.5043,142.4212,142.4212,500.0
2023-09-20 13:50:00,154.22,154.35,154.22,154.35,500.0,142.4674,142.5875,142.4674,142.5875,500.0
2023-09-20 14:00:00,154.3,154.5,154.06,154.2,900.0,142.5413,142.7261,142.3196,142.4489,900.0
2023-09-20 14:10:00,154.25,154.34,154.06,154.06,1015.0,142.4951,142.5782,142.3196,142.3196,1015.0
2023-09-20 14:20:00,154.1,154.11,154.03,154.11,800.0,142.3565,142.3658,142.2919,142.3658,800.0
2023-09-20 14:30:00,154.05,154.33,154.05,154.33,1200.0,142.3103,142.569,142.3103,142.569,1200.0
2023-09-20 14:40:00,154.13,154.16,153.97,154.04,1568.0,142.3843,142.412,142.2364,142.3011,1568.0
2023-09-20 14:50:00,153.7,153.9,153.64,153.64,1600.0,141.987,142.1718,141.9316,141.9316,1600.0
2023-09-20 15:00:00,153.73,153.79,153.57,153.79,965.0,142.0147,142.0702,141.8669,142.0702,965.0
2023-09-20 15:10:00,153.79,153.79,153.26,153.28,1211.0,142.0702,142.0702,141.5806,141.599,1211.0
2023-09-20 15:20:00,153.18,153.6,153.14,153.6,1200.0,141.5066,141.8946,141.4697,141.8946,1200.0
2023-09-20 15:30:00,153.56,153.56,153.05,153.1,2385.0,141.8577,141.8577,141.3866,141.4327,2385.0
2023-09-20 15:40:00,153.07,153.26,153.03,153.04,4871.0,141.405,141.5806,141.3681,141.3773,4871.0
2023-09-20 15:50:00,152.96,153.05,152.76,152.89,10150.0,141.3034,141.3866,141.1187,141.2387,10150.0
2023-09-21 09:30:00,153.15,153.15,152.84,152.98,400.0,141.4789,141.4789,141.1926,141.3219,400.0
2023-09-21 09:40:00,152.94,152.94,152.6,152.74,700.0,141.2849,141.2849,140.9708,141.1002,700.0
2023-09-21 09:50:00,152.66,152.71,152.5,152.7,700.0,141.0263,141.0725,140.8785,141.0632,700.0
2023-09-21 10:00:00,152.41,152.41,151.65,151.72,2300.0,140.7953,140.7953,140.0932,140.1579,2300.0
2023-09-21 10:10:00,151.76,152.86,151.69,152.86,616.0,140.1949,141.211,140.1302,141.211,616.0
2023-09-21 10:20:00,153.0,153.08,152.99,153.08,300.0,141.3404,141.4143,141.3311,141.4143,300.0
2023-09-21 10:30:00,152.47,152.47,152.35,152.35,700.0,140.8508,140.8508,140.7399,140.7399,700.0
2023-09-21 10:40:00,152.54,152.54,152.17,152.3,1948.0,140.9154,140.9154,140.5736,140.6937,1948.0
2023-09-21 10:50:00,152.2,152.2,151.74,151.76,3501.0,140.6013,140.6013,140.1764,140.1949,3501.0
2023-09-21 11:00:00,151.87,152.21,151.8,151.93,2646.0,140.2965,140.6106,140.2318,140.3519,2646.0
2023-09-21 11:10:00,151.98,152.13,151.88,151.88,1200.0,140.3981,140.5367,140.3057,140.3057,1200.0
2023-09-21 11:20:00,152.14,152.16,152.13,152.16,300.0,140.5459,140.5644,140.5367,140.5644,300.0
2023-09-21 11:30:00,152.33,152.34,152.29,152.29,600.0,140.7214,140.7307,140.6845,140.6845,600.0
2023-09-21 11:40:00,152.16,152.27,151.9,152.27,600.0,140.5644,140.666,140.3242,140.666,600.0
2023-09-21 11:50:00,152.23,152.23,151.93,151.97,1263.0,140.629,140.629,140.3519,140.3889,1263.0
2023-09-21 12:00:00,152.0,152.09,151.97,152.07,900.0,140.4166,140.4997,140.3889,140.4812,900.0
2023-09-21 12:10:00,152.21,152.21,152.15,152.15,700.0,140.6106,140.6106,140.5551,140.5551,700.0
2023-09-21 12:20:00,152.21,152.21,152.17,152.17,200.0,140.6106,140.6106,140.5736,140.5736,200.0
2023-09-21 12:30:00,152.15,152.28,152.12,152.28,400.0,140.5551,140.6752,140.5274,140.6752,400.0
2023-09-21 12:40:00,152.12,152.15,152.1,152.1,600.0,140.5274,140.5551,140.509,140.509,600.0
2023-09-21 12:50:00,152.1,152.1,152.1,152.1,0.0,140.509,140.509,140.509,140.509,0.0
2023-09-21 13:00:00,152.17,152.23,152.17,152.23,300.0,140.5736,140.629,140.5736,140.629,300.0
2023-09-21 13:10:00,152.24,152.56,152.24,152.56,400.0,140.6383,140.9339,140.6383,140.9339,400.0
2023-09-21 13:20:00,152.62,152.62,152.62,152.62,100.0,140.9893,140.9893,140.9893,140.9893,100.0
2023-09-21 13:30:00,152.8,152.8,152.78,152.8,400.0,141.1556,141.1556,141.1371,141.1556,400.0
2023-09-21 13:40:00,152.7,152.7,152.68,152.68,400.0,141.0632,141.0632,141.0448,141.0448,400.0
2023-09-21 13:50:00,152.71,152.71,152.68,152.68,300.0,141.0725,141.0725,141.0448,141.0448,300.0
2023-09-21 14:00:00,152.6,152.65,152.58,152.64,800.0,140.9708,141.017,140.9524,141.0078,800.0
2023-09-21 14:10:00,152.68,152.68,152.5,152.5,200.0,141.0448,141.0448,140.8785,140.8785,200.0
2023-09-21 14:20:00,152.31,152.31,152.06,152.06,1415.0,140.7029,140.7029,140.472,140.472,1415.0
2023-09-21 14:30:00,151.97,151.97,151.59,151.69,20191.0,140.3889,140.3889,140.0378,140.1302,20191.0
2023-09-21 14:40:00,151.63,151.82,151.6,151.6,1000.0,140.0748,140.2503,140.0471,140.0471,1000.0
2023-09-21 14:50:00,151.55,151.69,151.55,151.63,500.0,140.0009,140.1302,140.0009,140.0748,500.0
2023-09-21 15:00:00,151.65,151.65,151.53,151.6,800.0,140.0932,140.0932,139.9824,140.0471,800.0
2023-09-21 15:10:00,151.58,151.58,151.11,151.12,1365.0,140.0286,140.0286,139.5944,139.6036,1365.0
2023-09-21 15:20:00,150.9,150.9,150.79,150.79,200.0,139.4004,139.4004,139.2988,139.2988,200.0
2023-09-21 15:30:00,150.56,151.05,150.54,151.02,3299.0,139.0863,139.539,139.0678,139.5113,3299.0
2023-09-21 15:40:00,151.17,151.5,151.12,151.49,2418.0,139.6498,139.9547,139.6036,139.9454,2418.0
2023-09-21 15:50:00,151.28,151.59,151.28,151.45,5773.0,139.7514,140.0378,139.7514,139.9085,5773.0
2023-09-22 09:30:00,152.83,153.27,152.83,153.27,200.0,141.1833,141.5898,141.1833,141.5898,200.0
2023-09-22 09:40:00,153.23,153.23,153.23,153.23,100.0,141.5528,141.5528,141.5528,141.5528,100.0
2023-09-22 09:50:00,152.24,152.52,152.24,152.52,200.0,140.6383,140.8969,140.6383,140.8969,200.0
2023-09-22 10:00:00,152.98,153.04,152.98,153.04,200.0,141.3219,141.3773,141.3219,141.3773,200.0
2023-09-22 10:10:00,152.75,152.75,152.36,152.36,300.0,141.1094,141.1094,140.7491,140.7491,300.0
2023-09-22 10:20:00,152.29,152.41,152.29,152.41,400.0,140.6845,140.7953,140.6845,140.7953,400.0
2023-09-22 10:30:00,152.25,152.27,152.21,152.21,300.0,140.6475,140.666,140.6106,140.6106,300.0
2023-09-22 10:40:00,152.1,152.11,152.1,152.11,200.0,140.509,140.5182,140.509,140.5182,200.0
2023-09-22 10:50:00,151.88,151.88,151.62,151.63,600.0,140.3057,140.3057,140.0655,140.0748,600.0
2023-09-22 11:00:00,150.91,150.92,150.7,150.89,800.0,139.4096,139.4189,139.2156,139.3912,800.0
2023-09-22 11:10:00,150.79,151.14,150.79,151.13,500.0,139.2988,139.6221,139.2988,139.6129,500.0
2023-09-22 11:20:00,151.14,151.14,150.96,151.05,2008.0,139.6221,139.6221,139.4558,139.539,2008.0
2023-09-22 11:30:00,150.95,151.06,150.95,151.06,200.0,139.4466,139.5482,139.4466,139.5482,200.0
2023-09-22 11:40:00,150.95,150.95,150.95,150.95,100.0,139.4466,139.4466,139.4466,139.4466,100.0
2023-09-22 11:50:00,150.75,150.76,150.67,150.67,500.0,139.2618,139.2711,139.1879,139.1879,500.0
2023-09-22 12:00:00,150.61,150.61,150.47,150.48,600.0,139.1325,139.1325,139.0032,139.0124,600.0
2023-09-22 12:10:00,150.27,150.52,150.19,150.5,1282.0,138.8184,139.0494,138.7445,139.0309,1282.0
2023-09-22 12:20:00,150.44,150.55,150.42,150.43,600.0,138.9755,139.0771,138.957,138.9662,600.0
2023-09-22 12:30:00,150.42,150.69,150.42,150.68,633.0,138.957,139.2064,138.957,139.1972,633.0
2023-09-22 12:40:00,150.62,150.62,150.62,150.62,100.0,139.1417,139.1417,139.1417,139.1417,100.0
2023-09-22 12:50:00,150.56,150.58,150.56,150.58,200.0,139.0863,139.1048,139.0863,139.1048,200.0
2023-09-22 13:00:00,150.98,150.98,150.94,150.94,610.0,139.4743,139.4743,139.4374,139.4374,610.0
2023-09-22 13:10:00,150.74,150.89,150.74,150.83,679.0,139.2526,139.3912,139.2526,139.3357,679.0
2023-09-22 13:20:00,150.57,150.73,150.57,150.72,900.0,139.0955,139.2434,139.0955,139.2341,900.0
2023-09-22 13:30:00,150.54,150.75,150.53,150.75,900.0,139.0678,139.2618,139.0586,139.2618,900.0
2023-09-22 13:40:00,150.44,150.52,150.43,150.46,1627.0,138.9755,139.0494,138.9662,138.9939,1627.0
2023-09-22 13:50:00,150.49,150.62,150.46,150.62,900.0,139.0216,139.1417,138.9939,139.1417,900.0
2023-09-22 14:00:00,150.57,150.71,150.57,150.71,735.0,139.0955,139.2249,139.0955,139.2249,735.0
2023-09-22 14:10:00,150.64,150.77,150.63,150.74,700.0,139.1602,139.2803,139.151,139.2526,700.0
2023-09-22 14:20:00,150.47,150.74,150.47,150.61,2374.0,139.0032,139.2526,139.0032,139.1325,2374.0
2023-09-22 14:30:00,150.59,150.67,150.52,150.57,500.0,139.114,139.1879,139.0494,139.0955,500.0
2023-09-22 14:40:00,150.64,150.66,150.62,150.66,600.0,139.1602,139.1787,139.1417,139.1787,600.0
2023-09-22 14:50:00,150.75,150.95,150.75,150.95,400.0,139.2618,139.4466,139.2618,139.4466,400.0
2023-09-22 15:00:00,151.0,151.28,151.0,151.28,300.0,139.4928,139.7514,139.4928,139.7514,300.0
2023-09-22 15:10:00,151.34,151.4,151.33,151.4,900.0,139.8069,139.8623,139.7976,139.8623,900.0
2023-09-22 15:20:00,151.37,151.6,151.37,151.43,800.0,139.8346,140.0471,139.8346,139.89,800.0
2023-09-22 15:30:00,151.19,151.19,151.14,151.14,600.0,139.6683,139.6683,139.6221,139.6221,600.0
2023-09-22 15:40:00,150.89,150.89,150.38,150.43,1119.0,139.3912,139.3912,138.92,138.9662,1119.0
2023-09-22 15:50:00,150.47,150.68,150.39,150.54,2666.0,139.0032,139.1972,138.9293,139.0678,2666.0
2023-09-25 09:30:00,151.4,151.4,151.03,151.03,300.0,139.8623,139.8623,139.5205,139.5205,300.0
2023-09-25 09:40:00,151.08,151.3,150.93,151.12,1132.0,139.5667,139.7699,139.4281,139.6036,1132.0
2023-09-25 09:50:00,151.03,151.93,151.01,151.93,2524.0,139.5205,140.3519,139.502,140.3519,2524.0
2023-09-25 10:00:00,151.78,151.78,151.34,151.51,400.0,140.2133,140.2133,139.8069,139.9639,400.0
2023-09-25 10:10:00,151.44,151.87,151.44,151.65,900.0,139.8992,140.2965,139.8992,140.0932,900.0
2023-09-25 10:20:00,151.66,151.67,151.31,151.59,1400.0,140.1025,140.1117,139.7792,140.0378,1400.0
2023-09-25 10:30:00,151.56,152.11,151.51,152.11,800.0,140.0101,140.5182,139.9639,140.5182,800.0
2023-09-25 10:40:00,152.09,152.1,151.88,151.98,900.0,140.4997,140.509,140.3057,140.3981,900.0
2023-09-25 10:50:00,151.89,151.94,151.7,151.77,900.0,140.315,140.3611,140.1394,140.2041,900.0
2023-09-25 11:00:00,151.66,152.11,151.66,152.11,900.0,140.1025,140.5182,140.1025,140.5182,900.0
2023-09-25 11:10:00,152.4,152.52,152.36,152.52,1000.0,140.7861,140.8969,140.7491,140.8969,1000.0
2023-09-25 11:20:00,152.3,152.45,152.3,152.42,700.0,140.6937,140.8323,140.6937,140.8046,700.0
2023-09-25 11:30:00,152.28,152.3,152.0,152.05,975.0,140.6752,140.6937,140.4166,140.4628,975.0
2023-09-25 11:40:00,151.81,152.11,151.81,151.99,500.0,140.2411,140.5182,140.2411,140.4073,500.0
2023-09-25 11:50:00,152.18,152.26,152.14,152.14,400.0,140.5829,140.6568,140.5459,140.5459,400.0
2023-09-25 12:00:00,152.16,152.25,152.16,152.23,900.0,140.5644,140.6475,140.5644,140.629,900.0
2023-09-25 12:10:00,152.25,152.28,152.25,152.25,600.0,140.6475,140.6752,140.6475,140.6475,600.0
2023-09-25 12:20:00,152.32,152.39,152.31,152.39,700.0,140.7122,140.7769,140.7029,140.7769,700.0
2023-09-25 12:30:00,152.39,152.53,152.39,152.44,1306.0,140.7769,140.9062,140.7769,140.823,1306.0
2023-09-25 12:40:00,152.4,152.4,152.33,152.35,1600.0,140.7861,140.7861,140.7214,140.7399,1600.0
2023-09-25 12:50:00,152.19,152.22,152.19,152.22,400.0,140.5921,140.6198,140.5921,140.6198,400.0
2023-09-25 13:00:00,152.27,152.37,152.25,152.37,700.0,140.666,140.7584,140.6475,140.7584,700.0
2023-09-25 13:10:00,152.46,152.57,152.43,152.57,400.0,140.8415,140.9431,140.8138,140.9431,400.0
2023-09-25 13:20:00,152.44,152.44,152.28,152.28,300.0,140.823,140.823,140.6752,140.6752,300.0
2023-09-25 13:30:00,152.23,152.46,152.23,152.42,500.0,140.629,140.8415,140.629,140.8046,500.0
2023-09-25 13:40:00,152.44,152.44,152.44,152.44,100.0,140.823,140.823,140.823,140.823,100.0
2023-09-25 13:50:00,152.37,152.39,152.34,152.34,400.0,140.7584,140.7769,140.7307,140.7307,400.0
2023-09-25 14:00:00,152.39,152.47,152.18,152.18,700.0,140.7769,140.8508,140.5829,140.5829,700.0
2023-09-25 14:10:00,152.2,152.4,152.19,152.37,1100.0,140.6013,140.7861,140.5921,140.7584,1100.0
2023-09-25 14:20:00,152.5,152.5,152.08,152.2,900.0,140.8785,140.8785,140.4905,140.6013,900.0
2023-09-25 14:30:00,152.05,152.46,152.05,152.43,700.0,140.4628,140.8415,140.4628,140.8138,700.0
2023-09-25 14:40:00,152.47,152.49,152.41,152.41,700.0,140.8508,140.8692,140.7953,140.7953,700.0
2023-09-25 14:50:00,152.42,152.51,152.42,152.47,1800.0,140.8046,140.8877,140.8046,140.8508,1800.0
2023-09-25 15:00:00,152.52,152.54,152.35,152.43,938.0,140.8969,140.9154,140.7399,140.8138,938.0
2023-09-25 15:10:00,152.37,152.84,152.37,152.83,2300.0,140.7584,141.1926,140.7584,141.1833,2300.0
2023-09-25 15:20:00,152.84,152.84,152.5,152.5,700.0,141.1926,141.1926,140.8785,140.8785,700.0
2023-09-25 15:30:00,152.49,152.49,152.28,152.29,700.0,140.8692,140.8692,140.6752,140.6845,700.0
2023-09-25 15:40:00,152.39,152.67,152.39,152.63,929.0,140.7769,141.0355,140.7769,140.9986,929.0
2023-09-25 15:50:00,152.58,152.76,152.37,152.61,6220.0,140.9524,141.1187,140.7584,140.9801,6220.0
2023-09-26 09:30:00,151.83,152.63,151.83,152.63,301.0,140.2595,140.9986,140.2595,140.9986,301.0
2023-09-26 09:40:00,152.82,153.5,152.82,153.4,1500.0,141.1741,141.8023,141.1741,141.7099,1500.0
2023-09-26 09:50:00,153.28,153.28,152.85,153.25,1015.0,141.599,141.599,141.2018,141.5713,1015.0
2023-09-26 10:00:00,153.27,153.41,153.07,153.17,1000.0,141.5898,141.7191,141.405,141.4974,1000.0
2023-09-26 10:10:00,152.52,152.52,152.17,152.41,1200.0,140.8969,140.8969,140.5736,140.7953,1200.0
2023-09-26 10:20:00,152.54,152.9,152.46,152.9,900.0,140.9154,141.248,140.8415,141.248,900.0
2023-09-26 10:30:00,152.96,153.1,152.88,153.1,600.0,141.3034,141.4327,141.2295,141.4327,600.0
2023-09-26 10:40:00,153.27,153.31,153.26,153.3,458.0,141.5898,141.6267,141.5806,141.6175,458.0
2023-09-26 10:50:00,153.4,153.41,153.32,153.34,700.0,141.7099,141.7191,141.636,141.6545,700.0
2023-09-26 11:00:00,153.42,153.42,153.24,153.32,500.0,141.7284,141.7284,141.5621,141.636,500.0
2023-09-26 11:10:00,153.44,153.66,153.4,153.54,700.0,141.7468,141.9501,141.7099,141.8392,700.0
2023-09-26 11:20:00,153.56,153.56,153.51,153.51,200.0,141.8577,141.8577,141.8115,141.8115,200.0
2023-09-26 11:30:00,153.43,153.69,153.37,153.46,700.0,141.7376,141.9778,141.6822,141.7653,700.0
2023-09-26 11:40:00,153.62,153.66,153.62,153.66,500.0,141.9131,141.9501,141.9131,141.9501,500.0
2023-09-26 11:50:00,153.64,153.96,153.61,153.93,1939.0,141.9316,142.2272,141.9039,142.1995,1939.0
2023-09-26 12:00:00,153.98,154.21,153.88,154.16,1858.0,142.2457,142.4582,142.1533,142.412,1858.0
2023-09-26 12:10:00,154.19,154.22,154.08,154.08,1100.0,142.4397,142.4674,142.3381,142.3381,1100.0
2023-09-26 12:20:00,153.99,154.0,153.92,153.92,600.0,142.2549,142.2642,142.1903,142.1903,600.0
2023-09-26 12:30:00,153.82,153.94,153.79,153.94,900.0,142.0979,142.2087,142.0702,142.2087,900.0
2023-09-26 12:40:00,154.0,154.0,154.0,154.0,100.0,142.2642,142.2642,142.2642,142.2642,100.0
2023-09-26 12:50:00,154.08,154.1,153.96,153.96,398.0,142.3381,142.3565,142.2272,142.2272,398.0
2023-09-26 13:00:00,153.93,154.12,153.92,153.97,500.0,142.1995,142.375,142.1903,142.2364,500.0
2023-09-26 13:10:00,153.82,153.82,153.73,153.81,930.0,142.0979,142.0979,142.0147,142.0886,930.0
2023-09-26 13:20:00,153.69,153.7,153.59,153.62,1124.0,141.9778,141.987,141.8854,141.9131,1124.0
2023-09-26 13:30:00,153.59,153.59,153.21,153.21,500.0,141.8854,141.8854,141.5344,141.5344,500.0
2023-09-26 13:40:00,153.21,153.21,153.21,153.21,0.0,141.5344,141.5344,141.5344,141.5344,0.0
2023-09-26 13:50:00,153.18,153.19,153.18,153.19,200.0,141.5066,141.5159,141.5066,141.5159,200.0
2023-09-26 14:00:00,153.01,153.01,152.91,152.91,400.0,141.3496,141.3496,141.2572,141.2572,400.0
2023-09-26 14:10:00,152.7,152.73,152.62,152.69,900.0,141.0632,141.0909,140.9893,141.054,900.0
2023-09-26 14:20:00,152.7,152.7,152.7,152.7,200.0,141.0632,141.0632,141.0632,141.0632,200.0
2023-09-26 14:30:00,152.6,152.69,152.6,152.67,500.0,140.9708,141.054,140.9708,141.0355,500.0
2023-09-26 14:40:00,152.55,152.58,152.42,152.58,300.0,140.9247,140.9524,140.8046,140.9524,300.0
2023-09-26 14:50:00,152.52,152.52,152.5,152.52,300.0,140.8969,140.8969,140.8785,140.8969,300.0
2023-09-26 15:00:00,152.5,152.59,152.47,152.59,773.0,140.8785,140.9616,140.8508,140.9616,773.0
2023-09-26 15:10:00,152.6,152.65,152.53,152.53,579.0,140.9708,141.017,140.9062,140.9062,579.0
2023-09-26 15:20:00,152.37,152.44,152.37,152.44,431.0,140.7584,140.823,140.7584,140.823,431.0
2023-09-26 15:30:00,152.52,152.86,152.43,152.82,700.0,140.8969,141.211,140.8138,141.1741,700.0
2023-09-26 15:40:00,152.71,152.75,152.7,152.7,500.0,141.0725,141.1094,141.0632,141.0632,500.0
2023-09-26 15:50:00,152.57,153.05,152.57,153.05,3353.0,140.9431,141.3866,140.9431,141.3866,3353.0
2023-09-27 09:30:00,155.35,155.38,154.9,155.11,900.0,143.5113,143.539,143.0956,143.2896,900.0
2023-09-27 09:40:00,154.77,155.03,154.55,155.03,1300.0,142.9755,143.2157,142.7722,143.2157,1300.0
2023-09-27 09:50:00,155.37,155.5,155.36,155.45,599.0,143.5298,143.6498,143.5205,143.6037,599.0
2023-09-27 10:00:00,155.39,155.65,155.34,155.65,1100.0,143.5482,143.7884,143.502,143.7884,1100.0
2023-09-27 10:10:00,155.85,155.97,155.71,155.76,700.0,143.9732,144.084,143.8438,143.89,700.0
2023-09-27 10:20:00,155.82,156.06,155.82,155.98,400.0,143.9455,144.1672,143.9455,144.0933,400.0
2023-09-27 10:30:00,155.91,156.1,155.91,156.1,400.0,144.0286,144.2041,144.0286,144.2041,400.0
2023-09-27 10:40:00,156.65,156.88,156.5,156.88,1100.0,144.7122,144.9247,144.5736,144.9247,1100.0
2023-09-27 10:50:00,157.0,157.04,156.51,156.67,2555.0,145.0355,145.0725,144.5829,144.7307,2555.0
2023-09-27 11:00:00,156.69,157.86,156.69,157.64,2300.0,144.7492,145.83,144.7492,145.6268,2300.0
2023-09-27 11:10:00,157.41,157.41,157.27,157.4,800.0,145.4143,145.4143,145.285,145.4051,800.0
2023-09-27 11:20:00,157.25,157.53,157.25,157.53,700.0,145.2665,145.5251,145.2665,145.5251,700.0
2023-09-27 11:30:00,157.4,157.4,157.18,157.19,486.0,145.4051,145.4051,145.2018,145.2111,486.0
2023-09-27 11:40:00,157.29,157.35,157.22,157.35,1135.0,145.3034,145.3589,145.2388,145.3589,1135.0
2023-09-27 11:50:00,157.42,157.69,157.42,157.69,400.0,145.4235,145.673,145.4235,145.673,400.0
2023-09-27 12:00:00,157.73,157.73,157.49,157.51,445.0,145.7099,145.7099,145.4882,145.5067,445.0
2023-09-27 12:10:00,157.7,157.7,157.48,157.51,698.0,145.6822,145.6822,145.479,145.5067,698.0
2023-09-27 12:20:00,157.41,157.45,157.39,157.45,300.0,145.4143,145.4512,145.3958,145.4512,300.0
2023-09-27 12:30:00,157.3,157.47,157.3,157.47,300.0,145.3127,145.4697,145.3127,145.4697,300.0
2023-09-27 12:40:00,157.46,157.54,157.46,157.54,300.0,145.4605,145.5344,145.4605,145.5344,300.0
2023-09-27 12:50:00,157.66,157.69,157.58,157.58,300.0,145.6452,145.673,145.5713,145.5713,300.0
2023-09-27 13:00:00,157.7,157.72,157.7,157.7,300.0,145.6822,145.7007,145.6822,145.6822,300.0
2023-09-27 13:10:00,157.63,157.63,157.14,157.14,200.0,145.6175,145.6175,145.1649,145.1649,200.0
2023-09-27 13:20:00,157.19,157.19,156.72,156.77,900.0,145.2111,145.2111,144.7769,144.8231,900.0
2023-09-27 13:30:00,156.73,157.07,156.73,157.07,900.0,144.7861,145.1002,144.7861,145.1002,900.0
2023-09-27 13:40:00,157.09,157.12,157.09,157.12,200.0,145.1187,145.1464,145.1187,145.1464,200.0
2023-09-27 13:50:00,157.61,157.65,157.56,157.58,1200.0,145.5991,145.636,145.5529,145.5713,1200.0
2023-09-27 14:00:00,157.47,157.57,157.38,157.38,1000.0,145.4697,145.5621,145.3866,145.3866,1000.0
2023-09-27 14:10:00,157.47,157.89,157.47,157.73,4106.0,145.4697,145.8577,145.4697,145.7099,4106.0
2023-09-27 14:20:00,157.81,158.03,157.81,158.01,1750.0,145.7838,145.987,145.7838,145.9686,1750.0
2023-09-27 14:30:00,158.18,158.38,158.14,158.38,3728.0,146.1256,146.3104,146.0887,146.3104,3728.0
2023-09-27 14:40:00,158.44,158.44,158.34,158.39,1100.0,146.3658,146.3658,146.2734,146.3196,1100.0
2023-09-27 14:50:00,158.36,158.37,158.26,158.26,3002.0,146.2919,146.3011,146.1995,146.1995,3002.0
2023-09-27 15:00:00,158.14,158.24,158.07,158.24,1548.0,146.0887,146.181,146.024,146.181,1548.0
2023-09-27 15:10:00,158.16,158.2,157.68,157.68,1200.0,146.1071,146.1441,145.6637,145.6637,1200.0
2023-09-27 15:20:00,157.7,157.78,157.63,157.68,1601.0,145.6822,145.7561,145.6175,145.6637,1601.0
2023-09-27 15:30:00,157.63,157.75,157.42,157.42,2316.0,145.6175,145.7284,145.4235,145.4235,2316.0
2023-09-27 15:40:00,157.08,157.08,156.91,156.95,1500.0,145.1094,145.1094,144.9524,144.9893,1500.0
2023-09-27 15:50:00,156.95,157.25,156.93,157.22,22996.0,144.9893,145.2665,144.9709,145.2388,22996.0
2023-09-28 09:30:00,157.37,158.25,157.37,157.83,1800.0,145.3773,146.1903,145.3773,145.8023,1800.0
2023-09-28 09:40:00,157.28,157.28,157.21,157.21,200.0,145.2942,145.2942,145.2295,145.2295,200.0
2023-09-28 09:50:00,157.51,157.74,157.45,157.7,900.0,145.5067,145.7191,145.4512,145.6822,900.0
2023-09-28 10:00:00,157.84,157.84,157.84,157.84,200.0,145.8115,145.8115,145.8115,145.8115,200.0
2023-09-28 10:10:00,157.96,157.96,157.93,157.93,200.0,145.9224,145.9224,145.8947,145.8947,200.0
2023-09-28 10:20:00,157.69,158.16,157.69,158.16,1700.0,145.673,146.1071,145.673,146.1071,1700.0
2023-09-28 10:30:00,158.03,158.47,157.99,158.47,1470.0,145.987,146.3935,145.9501,146.3935,1470.0
2023-09-28 10:40:00,158.6,158.67,158.21,158.21,586.0,146.5136,146.5783,146.1533,146.1533,586.0
2023-09-28 10:50:00,158.24,158.29,158.1,158.1,300.0,146.181,146.2272,146.0517,146.0517,300.0
2023-09-28 11:00:00,158.25,158.25,158.19,158.19,200.0,146.1903,146.1903,146.1349,146.1349,200.0
2023-09-28 11:10:00,158.47,158.47,158.28,158.31,800.0,146.3935,146.3935,146.218,146.2457,800.0
2023-09-28 11:20:00,158.66,158.86,158.66,158.86,400.0,146.569,146.7538,146.569,146.7538,400.0
2023-09-28 11:30:00,158.81,158.81,158.47,158.47,300.0,146.7076,146.7076,146.3935,146.3935,300.0
2023-09-28 11:40:00,158.66,158.67,158.66,158.67,200.0,146.569,146.5783,146.569,146.5783,200.0
2023-09-28 11:50:00,158.55,158.63,158.35,158.35,700.0,146.4674,146.5413,146.2827,146.2827,700.0
2023-09-28 12:00:00,158.0,158.03,157.7,157.72,468.0,145.9593,145.987,145.6822,145.7007,468.0
2023-09-28 12:10:00,157.76,157.76,157.76,157.76,100.0,145.7376,145.7376,145.7376,145.7376,100.0
2023-09-28 12:20:00,157.91,158.02,157.91,158.02,219.0,145.8762,145.9778,145.8762,145.9778,219.0
2023-09-28 12:30:00,157.85,157.9,157.77,157.9,1400.0,145.8208,145.867,145.7469,145.867,1400.0
2023-09-28 12:40:00,158.09,158.09,157.96,157.96,400.0,146.0425,146.0425,145.9224,145.9224,400.0
2023-09-28 12:50:00,157.93,157.93,157.62,157.79,700.0,145.8947,145.8947,145.6083,145.7653,700.0
2023-09-28 13:00:00,157.76,157.76,157.67,157.67,200.0,145.7376,145.7376,145.6545,145.6545,200.0
2023-09-28 13:10:00,157.6,157.6,157.09,157.1,1022.0,145.5898,145.5898,145.1187,145.1279,1022.0
2023-09-28 13:20:00,157.13,157.16,157.13,157.15,332.0,145.1556,145.1833,145.1556,145.1741,332.0
2023-09-28 13:30:00,156.36,156.55,156.36,156.55,400.0,144.4443,144.6198,144.4443,144.6198,400.0
2023-09-28 13:40:00,156.61,156.61,156.47,156.47,200.0,144.6753,144.6753,144.5459,144.5459,200.0
2023-09-28 13:50:00,156.47,156.47,156.47,156.47,0.0,144.5459,144.5459,144.5459,144.5459,0.0
2023-09-28 14:00:00,156.36,156.65,156.36,156.6,500.0,144.4443,144.7122,144.4443,144.666,500.0
2023-09-28 14:10:00,156.65,156.68,156.65,156.68,200.0,144.7122,144.7399,144.7122,144.7399,200.0
2023-09-28 14:20:00,156.56,156.62,156.56,156.62,300.0,144.6291,144.6845,144.6291,144.6845,300.0
2023-09-28 14:30:00,156.78,156.8,156.67,156.67,400.0,144.8323,144.8508,144.7307,144.7307,400.0
2023-09-28 14:40:00,156.67,156.67,156.67,156.67,0.0,144.7307,144.7307,144.7307,144.7307,0.0
2023-09-28 14:50:00,157.04,157.09,157.04,157.06,569.0,145.0725,145.1187,145.0725,145.091,569.0
2023-09-28 15:00:00,157.17,157.2,157.16,157.2,303.0,145.1926,145.2203,145.1833,145.2203,303.0
2023-09-28 15:10:00,157.22,157.3,157.19,157.3,700.0,145.2388,145.3127,145.2111,145.3127,700.0
2023-09-28 15:20:00,157.26,157.31,157.26,157.31,200.0,145.2757,145.3219,145.2757,145.3219,200.0
2023-09-28 15:30:00,157.19,157.2,156.89,156.89,700.0,145.2111,145.2203,144.9339,144.9339,700.0
2023-09-28 15:40:00,157.04,157.06,156.99,157.05,700.0,145.0725,145.091,145.0263,145.0817,700.0
2023-09-28 15:50:00,157.35,157.4,157.09,157.09,3896.0,145.3589,145.4051,145.1187,145.1187,3896.0
2023-09-29 09:30:00,156.74,156.74,156.74,156.74,100.0,144.7954,144.7954,144.7954,144.7954,100.0
2023-09-29 09:40:00,156.25,156.42,155.95,155.95,600.0,144.3427,144.4997,144.0656,144.0656,600.0
2023-09-29 09:50:00,156.14,156.45,156.14,156.16,500.0,144.2411,144.5275,144.2411,144.2596,500.0
2023-09-29 10:00:00,156.3,156.3,155.92,155.92,900.0,144.3889,144.3889,144.0378,144.0378,900.0
2023-09-29 10:10:00,155.52,155.67,155.52,155.67,700.0,143.6683,143.8069,143.6683,143.8069,700.0
2023-09-29 10:20:00,155.84,155.84,155.84,155.84,200.0,143.9639,143.9639,143.9639,143.9639,200.0
2023-09-29 10:30:00,155.31,155.31,154.98,155.12,1539.0,143.4743,143.4743,143.1695,143.2988,1539.0
2023-09-29 10:40:00,155.22,155.22,155.22,155.22,100.0,143.3912,143.3912,143.3912,143.3912,100.0
2023-09-29 10:50:00,154.89,154.89,154.76,154.76,1022.0,143.0863,143.0863,142.9662,142.9662,1022.0
2023-09-29 11:00:00,154.83,154.83,154.52,154.75,1100.0,143.0309,143.0309,142.7445,142.957,1100.0
2023-09-29 11:10:00,155.09,155.44,155.09,155.28,1000.0,143.2711,143.5944,143.2711,143.4466,1000.0
2023-09-29 11:20:00,155.46,155.75,155.39,155.39,1100.0,143.6129,143.8808,143.5482,143.5482,1100.0
2023-09-29 11:30:00,155.2,155.53,155.14,155.14,700.0,143.3727,143.6776,143.3173,143.3173,700.0
2023-09-29 11:40:00,155.01,155.01,155.0,155.0,200.0,143.1972,143.1972,143.188,143.188,200.0
2023-09-29 11:50:00,154.97,154.98,154.67,154.77,702.0,143.1602,143.1695,142.8831,142.9755,702.0
2023-09-29 12:00:00,154.77,154.77,154.77,154.77,0.0,142.9755,142.9755,142.9755,142.9755,0.0
2023-09-29 12:10:00,155.64,155.67,155.49,155.49,300.0,143.7792,143.8069,143.6406,143.6406,300.0
2023-09-29 12:20:00,155.77,155.77,155.74,155.74,200.0,143.8993,143.8993,143.8716,143.8716,200.0
2023-09-29 12:30:00,155.63,155.63,155.63,155.63,100.0,143.7699,143.7699,143.7699,143.7699,100.0
2023-09-29 12:40:00,155.58,155.58,155.58,155.58,100.0,143.7238,143.7238,143.7238,143.7238,100.0
2023-09-29 12:50:00,155.23,155.23,155.23,155.23,100.0,143.4004,143.4004,143.4004,143.4004,100.0
2023-09-29 13:00:00,155.13,155.13,154.7,154.7,943.0,143.308,143.308,142.9108,142.9108,943.0
2023-09-29 13:10:00,154.7,154.7,154.7,154.7,0.0,142.9108,142.9108,142.9108,142.9108,0.0
2023-09-29 13:20:00,154.58,154.78,154.58,154.78,300.0,142.8,142.9847,142.8,142.9847,300.0
2023-09-29 13:30:00,154.78,154.78,154.78,154.78,0.0,142.9847,142.9847,142.9847,142.9847,0.0
2023-09-29 13:40:00,154.77,154.77,154.73,154.73,500.0,142.9755,142.9755,142.9385,142.9385,500.0
2023-09-29 13:50:00,154.33,154.33,154.21,154.21,300.0,142.569,142.569,142.4582,142.4582,300.0
2023-09-29 14:00:00,154.15,154.54,154.15,154.54,500.0,142.4027,142.763,142.4027,142.763,500.0
2023-09-29 14:10:00,154.41,154.52,154.38,154.38,1000.0,142.6429,142.7445,142.6152,142.6152,1000.0
2023-09-29 14:20:00,154.49,154.55,154.43,154.52,500.0,142.7168,142.7722,142.6614,142.7445,500.0
2023-09-29 14:30:00,154.22,154.37,154.22,154.31,300.0,142.4674,142.606,142.4674,142.5505,300.0
2023-09-29 14:40:00,154.4,154.4,154.4,154.4,100.0,142.6337,142.6337,142.6337,142.6337,100.0
2023-09-29 14:50:00,154.4,154.4,154.4,154.4,0.0,142.6337,142.6337,142.6337,142.6337,0.0
2023-09-29 15:00:00,155.19,155.19,154.72,154.73,400.0,143.3635,143.3635,142.9293,142.9385,400.0
2023-09-29 15:10:00,154.85,154.93,154.85,154.93,300.0,143.0494,143.1233,143.0494,143.1233,300.0
2023-09-29 15:20:00,155.11,155.11,154.96,154.96,300.0,143.2896,143.2896,143.151,143.151,300.0
2023-09-29 15:30:00,154.98,155.06,154.96,155.06,800.0,143.1695,143.2434,143.151,143.2434,800.0
2023-09-29 15:40:00,154.87,155.06,154.87,155.06,1535.0,143.0679,143.2434,143.0679,143.2434,1535.0
2023-09-29 15:50:00,155.14,155.61,154.86,154.92,5507.0,143.3173,143.7515,143.0586,143.114,5507.0
2023-10-02 09:30:00,155.32,155.32,153.82,153.93,2026.0,143.4836,143.4836,142.0979,142.1995,2026.0
2023-10-02 09:40:00,152.75,152.76,152.0,152.0,300.0,141.1094,141.1187,140.4166,140.4166,300.0
2023-10-02 09:50:00,151.55,151.56,151.55,151.56,200.0,140.0009,140.0101,140.0009,140.0101,200.0
2023-10-02 10:00:00,151.93,152.58,151.8,152.01,745.0,140.3519,140.9524,140.2318,140.4258,745.0
2023-10-02 10:10:00,152.13,152.16,151.37,151.37,1527.0,140.5367,140.5644,139.8346,139.8346,1527.0
2023-10-02 10:20:00,151.3,151.3,150.59,150.84,1462.0,139.7699,139.7699,139.114,139.345,1462.0
2023-10-02 10:30:00,150.8,151.38,150.8,151.38,200.0,139.308,139.8438,139.308,139.8438,200.0
2023-10-02 10:40:00,150.75,151.05,150.75,150.9,610.0,139.2618,139.539,139.2618,139.4004,610.0
2023-10-02 10:50:00,151.03,151.19,150.87,151.19,700.0,139.5205,139.6683,139.3727,139.6683,700.0
2023-10-02 11:00:00,151.81,151.81,151.48,151.52,400.0,140.2411,140.2411,139.9362,139.9732,400.0
2023-10-02 11:10:00,151.04,151.1,150.92,150.98,1216.0,139.5297,139.5852,139.4189,139.4743,1216.0
2023-10-02 11:20:00,151.05,151.21,150.85,150.89,700.0,139.539,139.6868,139.3542,139.3912,700.0
2023-10-02 11:30:00,150.9,151.11,150.64,150.64,1200.0,139.4004,139.5944,139.1602,139.1602,1200.0
2023-10-02 11:40:00,150.65,150.65,150.49,150.49,304.0,139.1695,139.1695,139.0216,139.0216,304.0
2023-10-02 11:50:00,150.14,150.14,150.0,150.08,1315.0,138.6983,138.6983,138.569,138.6429,1315.0
2023-10-02 12:00:00,150.21,150.22,150.1,150.11,600.0,138.763,138.7722,138.6614,138.6706,600.0
2023-10-02 12:10:00,150.16,150.43,150.16,150.21,700.0,138.7168,138.9662,138.7168,138.763,700.0
2023-10-02 12:20:00,150.02,150.38,150.01,150.37,1500.0,138.5875,138.92,138.5782,138.9108,1500.0
2023-10-02 12:30:00,150.21,150.36,150.07,150.07,400.0,138.763,138.9016,138.6337,138.6337,400.0
2023-10-02 12:40:00,150.15,150.22,150.15,150.15,500.0,138.7076,138.7722,138.7076,138.7076,500.0
2023-10-02 12:50:00,150.06,150.06,150.06,150.06,100.0,138.6244,138.6244,138.6244,138.6244,100.0
2023-10-02 13:00:00,150.37,150.38,150.2,150.2,700.0,138.9108,138.92,138.7537,138.7537,700.0
2023-10-02 13:10:00,150.2,150.2,150.01,150.08,912.0,138.7537,138.7537,138.5782,138.6429,912.0
2023-10-02 13:20:00,150.23,150.23,150.23,150.23,100.0,138.7815,138.7815,138.7815,138.7815,100.0
2023-10-02 13:30:00,150.08,150.08,149.9,149.9,300.0,138.6429,138.6429,138.4766,138.4766,300.0
2023-10-02 13:40:00,149.86,150.1,149.86,150.06,310.0,138.4397,138.6614,138.4397,138.6244,310.0
2023-10-02 13:50:00,150.06,150.06,150.06,150.06,0.0,138.6244,138.6244,138.6244,138.6244,0.0
2023-10-02 14:00:00,149.59,149.9,149.59,149.84,600.0,138.1902,138.4766,138.1902,138.4212,600.0
2023-10-02 14:10:00,149.97,150.09,149.91,149.91,400.0,138.5413,138.6521,138.4858,138.4858,400.0
2023-10-02 14:20:00,149.7,149.7,149.5,149.65,900.0,138.2918,138.2918,138.1071,138.2457,900.0
2023-10-02 14:30:00,149.63,149.63,149.4,149.4,500.0,138.2272,138.2272,138.0147,138.0147,500.0
2023-10-02 14:40:00,149.41,149.41,149.26,149.28,1500.0,138.0239,138.0239,137.8854,137.9039,1500.0
2023-10-02 14:50:00,149.1,149.15,149.09,149.09,400.0,137.7376,137.7838,137.7283,137.7283,400.0
2023-10-02 15:00:00,149.11,149.13,148.75,149.08,1100.0,137.7468,137.7653,137.4142,137.7191,1100.0
2023-10-02 15:10:00,149.08,149.22,149.08,149.22,200.0,137.7191,137.8484,137.7191,137.8484,200.0
2023-10-02 15:20:00,149.27,149.59,149.27,149.59,300.0,137.8946,138.1902,137.8946,138.1902,300.0
2023-10-02 15:30:00,149.58,149.73,149.51,149.7,1600.0,138.181,138.3196,138.1163,138.2918,1600.0
2023-10-02 15:40:00,150.21,150.21,149.89,150.01,1100.0,138.763,138.763,138.4674,138.5782,1100.0
2023-10-02 15:50:00,149.96,150.33,149.92,150.2,5158.0,138.532,138.8738,138.4951,138.7537,5158.0
2023-10-03 09:30:00,149.82,150.06,149.82,150.06,500.0,138.4027,138.6244,138.4027,138.6244,500.0
2023-10-03 09:40:00,150.15,150.63,150.15,150.42,800.0,138.7076,139.151,138.7076,138.957,800.0
2023-10-03 09:50:00,150.25,150.66,150.21,150.29,1100.0,138.7999,139.1787,138.763,138.8369,1100.0
2023-10-03 10:00:00,150.01,150.24,149.92,150.24,728.0,138.5782,138.7907,138.4951,138.7907,728.0
2023-10-03 10:10:00,150.34,150.35,149.88,150.0,800.0,138.8831,138.8923,138.4581,138.569,800.0
2023-10-03 10:20:00,149.83,149.97,149.67,149.97,400.0,138.4119,138.5413,138.2641,138.5413,400.0
2023-10-03 10:30:00,150.04,150.12,149.83,150.12,11632.0,138.6059,138.6798,138.4119,138.6798,11632.0
2023-10-03 10:40:00,149.6,149.6,149.31,149.31,300.0,138.1995,138.1995,137.9316,137.9316,300.0
2023-10-03 10:50:00,149.55,149.61,149.55,149.61,604.0,138.1533,138.2087,138.1533,138.2087,604.0
2023-10-03 11:00:00,149.56,149.59,149.42,149.5,800.0,138.1625,138.1902,138.0332,138.1071,800.0
2023-10-03 11:10:00,149.46,149.61,149.46,149.61,500.0,138.0701,138.2087,138.0701,138.2087,500.0
2023-10-03 11:20:00,149.68,149.68,149.47,149.58,804.0,138.2734,138.2734,138.0794,138.181,804.0
2023-10-03 11:30:00,149.54,149.54,149.54,149.54,100.0,138.144,138.144,138.144,138.144,100.0
2023-10-03 11:40:00,149.27,149.27,149.16,149.23,2017.0,137.8946,137.8946,137.793,137.8577,2017.0
2023-10-03 11:50:00,149.01,149.07,148.85,148.86,1300.0,137.6544,137.7099,137.5066,137.5159,1300.0
2023-10-03 12:00:00,148.91,149.25,148.91,149.25,1830.0,137.5621,137.8761,137.5621,137.8761,1830.0
2023-10-03 12:10:00,148.95,149.43,148.95,149.43,1847.0,137.599,138.0424,137.599,138.0424,1847.0
2023-10-03 12:20:00,149.46,149.64,149.29,149.64,800.0,138.0701,138.2364,137.9131,138.2364,800.0
2023-10-03 12:30:00,149.76,149.8,149.64,149.64,900.0,138.3473,138.3842,138.2364,138.2364,900.0
2023-10-03 12:40:00,149.47,149.48,149.47,149.48,243.0,138.0794,138.0886,138.0794,138.0886,243.0
2023-10-03 12:50:00,149.71,149.71,149.5,149.5,399.0,138.3011,138.3011,138.1071,138.1071,399.0
2023-10-03 13:00:00,149.41,149.41,149.41,149.41,100.0,138.0239,138.0239,138.0239,138.0239,100.0
2023-10-03 13:10:00,149.34,149.36,149.3,149.3,300.0,137.9593,137.9778,137.9223,137.9223,300.0
2023-10-03 13:20:00,149.48,149.48,149.48,149.48,100.0,138.0886,138.0886,138.0886,138.0886,100.0
2023-10-03 13:30:00,149.37,149.37,149.24,149.24,300.0,137.987,137.987,137.8669,137.8669,300.0
2023-10-03 13:40:00,149.24,149.24,149.24,149.24,0.0,137.8669,137.8669,137.8669,137.8669,0.0
2023-10-03 13:50:00,149.02,149.02,149.02,149.02,100.0,137.6637,137.6637,137.6637,137.6637,100.0
2023-10-03 14:00:00,148.8,148.85,148.5,148.5,1240.0,137.4604,137.5066,137.1833,137.1833,1240.0
2023-10-03 14:10:00,148.4,148.74,148.4,148.74,600.0,137.0909,137.405,137.0909,137.405,600.0
2023-10-03 14:20:00,148.82,149.18,148.82,149.15,544.0,137.4789,137.8115,137.4789,137.7838,544.0
2023-10-03 14:30:00,149.42,149.53,149.42,149.53,400.0,138.0332,138.1348,138.0332,138.1348,400.0
2023-10-03 14:40:00,149.64,149.69,149.52,149.52,800.0,138.2364,138.2826,138.1256,138.1256,800.0
2023-10-03 14:50:00,149.52,149.52,149.5,149.5,300.0,138.1256,138.1256,138.1071,138.1071,300.0
2023-10-03 15:00:00,149.41,149.82,149.33,149.82,1618.0,138.0239,138.4027,137.95,138.4027,1618.0
2023-10-03 15:10:00,149.8,149.88,149.74,149.86,600.0,138.3842,138.4581,138.3288,138.4397,600.0
2023-10-03 15:20:00,150.03,150.14,150.03,150.14,600.0,138.5967,138.6983,138.5967,138.6983,600.0
2023-10-03 15:30:00,150.12,150.29,150.1,150.29,1600.0,138.6798,138.8369,138.6614,138.8369,1600.0
2023-10-03 15:40:00,150.42,150.65,150.41,150.65,1650.0,138.957,139.1695,138.9477,139.1695,1650.0
2023-10-03 15:50:00,150.61,150.76,150.53,150.71,2463.0,139.1325,139.2711,139.0586,139.2249,2463.0
2023-10-04 09:30:00,148.65,148.65,147.41,147.73,601.0,137.3219,137.3219,136.1764,136.472,601.0
2023-10-04 09:40:00,147.38,147.38,146.12,146.56,2484.0,136.1486,136.1486,134.9847,135.3911,2484.0
2023-10-04 09:50:00,146.57,146.92,146.51,146.58,1200.0,135.4004,135.7237,135.3449,135.4096,1200.0
2023-10-04 10:00:00,146.91,146.91,146.46,146.46,500.0,135.7145,135.7145,135.2988,135.2988,500.0
2023-10-04 10:10:00,145.91,145.91,145.9,145.9,400.0,134.7907,134.7907,134.7814,134.7814,400.0
2023-10-04 10:20:00,145.81,145.9,145.6,145.6,923.0,134.6983,134.7814,134.5043,134.5043,923.0
2023-10-04 10:30:00,145.41,145.99,145.33,145.82,1381.0,134.3288,134.8646,134.2549,134.7075,1381.0
2023-10-04 10:40:00,145.75,145.75,145.0,145.0,1500.0,134.6429,134.6429,133.95,133.95,1500.0
2023-10-04 10:50:00,145.01,145.15,145.01,145.06,686.0,133.9593,134.0886,133.9593,134.0054,686.0
2023-10-04 11:00:00,145.0,145.63,145.0,145.5,2300.0,133.95,134.532,133.95,134.4119,2300.0
2023-10-04 11:10:00,145.51,146.01,145.51,146.01,1350.0,134.4212,134.8831,134.4212,134.8831,1350.0
2023-10-04 11:20:00,146.12,146.12,145.8,146.09,500.0,134.9847,134.9847,134.6891,134.957,500.0
2023-10-04 11:30:00,146.04,146.06,145.68,145.86,1588.0,134.9108,134.9292,134.5782,134.7445,1588.0
2023-10-04 11:40:00,145.62,145.62,145.62,145.62,200.0,134.5228,134.5228,134.5228,134.5228,200.0
2023-10-04 11:50:00,146.12,146.18,145.89,145.89,1411.0,134.9847,135.0401,134.7722,134.7722,1411.0
2023-10-04 12:00:00,145.92,145.92,145.69,145.69,1200.0,134.7999,134.7999,134.5874,134.5874,1200.0
2023-10-04 12:10:00,145.69,145.83,145.68,145.83,1740.0,134.5874,134.7168,134.5782,134.7168,1740.0
2023-10-04 12:20:00,145.78,145.83,145.71,145.75,2100.0,134.6706,134.7168,134.6059,134.6429,2100.0
2023-10-04 12:30:00,145.94,146.3,145.93,146.07,800.0,134.8184,135.151,134.8091,134.9385,800.0
2023-10-04 12:40:00,146.0,146.0,145.72,145.81,500.0,134.8738,134.8738,134.6152,134.6983,500.0
2023-10-04 12:50:00,145.87,145.87,145.87,145.87,100.0,134.7537,134.7537,134.7537,134.7537,100.0
2023-10-04 13:00:00,145.6,145.6,144.98,144.98,2331.0,134.5043,134.5043,133.9315,133.9315,2331.0
2023-10-04 13:10:00,144.98,145.15,144.98,145.02,800.0,133.9315,134.0886,133.9315,133.9685,800.0
2023-10-04 13:20:00,145.19,145.19,145.0,145.15,1000.0,134.1255,134.1255,133.95,134.0886,1000.0
2023-10-04 13:30:00,144.96,145.06,144.91,145.04,700.0,133.9131,134.0054,133.8669,133.987,700.0
2023-10-04 13:40:00,144.9,144.9,144.65,144.65,500.0,133.8576,133.8576,133.6267,133.6267,500.0
2023-10-04 13:50:00,144.59,144.59,144.46,144.46,1300.0,133.5713,133.5713,133.4512,133.4512,1300.0
2023-10-04 14:00:00,144.45,144.64,144.28,144.64,7791.0,133.4419,133.6175,133.2849,133.6175,7791.0
2023-10-04 14:10:00,144.86,145.1,144.86,145.09,400.0,133.8207,134.0424,133.8207,134.0332,400.0
2023-10-04 14:20:00,145.09,145.09,144.54,144.6,1900.0,134.0332,134.0332,133.5251,133.5805,1900.0
2023-10-04 14:30:00,144.58,144.63,144.41,144.41,700.0,133.562,133.6082,133.405,133.405,700.0
2023-10-04 14:40:00,144.47,144.97,144.47,144.93,18983.0,133.4604,133.9223,133.4604,133.8854,18983.0
2023-10-04 14:50:00,144.9,144.9,144.76,144.81,800.0,133.8576,133.8576,133.7283,133.7745,800.0
2023-10-04 15:00:00,144.82,145.0,144.55,144.75,1750.0,133.7837,133.95,133.5343,133.7191,1750.0
2023-10-04 15:10:00,144.77,144.9,144.66,144.66,2800.0,133.7375,133.8576,133.6359,133.6359,2800.0
2023-10-04 15:20:00,144.69,144.9,144.62,144.86,1500.0,133.6636,133.8576,133.599,133.8207,1500.0
2023-10-04 15:30:00,144.75,145.15,144.58,145.13,4047.0,133.7191,134.0886,133.562,134.0701,4047.0
2023-10-04 15:40:00,145.17,145.35,145.1,145.15,2509.0,134.1071,134.2733,134.0424,134.0886,2509.0
2023-10-04 15:50:00,145.14,145.7,145.03,145.65,10697.0,134.0794,134.5967,133.9777,134.5505,10697.0
2023-10-05 09:30:00,143.08,145.09,143.08,144.95,1686.0,132.1763,134.0332,132.1763,133.9038,1686.0
2023-10-05 09:40:00,144.57,145.03,144.29,144.29,1100.0,133.5528,133.9777,133.2941,133.2941,1100.0
2023-10-05 09:50:00,144.04,145.01,144.04,145.01,1835.0,133.0632,133.9593,133.0632,133.9593,1835.0
2023-10-05 10:00:00,144.78,144.78,144.22,144.22,1600.0,133.7468,133.7468,133.2295,133.2295,1600.0
2023-10-05 10:10:00,144.63,144.97,144.52,144.88,1200.0,133.6082,133.9223,133.5066,133.8392,1200.0
2023-10-05 10:20:00,145.42,145.42,144.94,145.01,1100.0,134.338,134.338,133.8946,133.9593,1100.0
2023-10-05 10:30:00,145.13,145.4,145.07,145.07,1054.0,134.0701,134.3195,134.0147,134.0147,1054.0
2023-10-05 10:40:00,145.06,145.42,144.88,145.42,1302.0,134.0054,134.338,133.8392,134.338,1302.0
2023-10-05 10:50:00,145.8,145.8,145.53,145.71,900.0,134.6891,134.6891,134.4396,134.6059,900.0
2023-10-05 11:00:00,145.7,145.73,145.36,145.36,950.0,134.5967,134.6244,134.2826,134.2826,950.0
2023-10-05 11:10:00,145.12,145.63,145.12,145.49,800.0,134.0609,134.532,134.0609,134.4027,800.0
2023-10-05 11:20:00,145.57,145.59,145.24,145.43,500.0,134.4766,134.4951,134.1717,134.3473,500.0
2023-10-05 11:30:00,145.46,145.72,145.46,145.72,200.0,134.375,134.6152,134.375,134.6152,200.0
2023-10-05 11:40:00,145.95,146.01,145.95,146.0,400.0,134.8276,134.8831,134.8276,134.8738,400.0
2023-10-05 11:50:00,145.18,145.18,144.75,144.94,500.0,134.1163,134.1163,133.7191,133.8946,500.0
2023-10-05 12:00:00,144.94,144.94,144.94,144.94,0.0,133.8946,133.8946,133.8946,133.8946,0.0
2023-10-05 12:10:00,144.74,145.01,144.59,144.59,300.0,133.7098,133.9593,133.5713,133.5713,300.0
2023-10-05 12:20:00,144.71,145.14,144.71,145.06,682.0,133.6821,134.0794,133.6821,134.0054,682.0
2023-10-05 12:30:00,145.1,145.17,145.1,145.17,500.0,134.0424,134.1071,134.0424,134.1071,500.0
2023-10-05 12:40:00,144.99,145.03,144.84,144.84,643.0,133.9408,133.9777,133.8022,133.8022,643.0
2023-10-05 12:50:00,145.0,145.0,144.91,144.92,300.0,133.95,133.95,133.8669,133.8761,300.0
2023-10-05 13:00:00,144.81,144.81,144.47,144.47,540.0,133.7745,133.7745,133.4604,133.4604,540.0
2023-10-05 13:10:00,144.48,144.74,144.48,144.74,500.0,133.4696,133.7098,133.4696,133.7098,500.0
2023-10-05 13:20:00,144.82,144.82,144.8,144.8,300.0,133.7837,133.7837,133.7653,133.7653,300.0
2023-10-05 13:30:00,144.9,145.31,144.84,145.31,700.0,133.8576,134.2364,133.8022,134.2364,700.0
2023-10-05 13:40:00,145.25,145.39,145.21,145.39,300.0,134.181,134.3103,134.144,134.3103,300.0
2023-10-05 13:50:00,145.28,145.28,145.1,145.1,834.0,134.2087,134.2087,134.0424,134.0424,834.0
2023-10-05 14:00:00,145.22,145.29,145.18,145.18,501.0,134.1533,134.2179,134.1163,134.1163,501.0
2023-10-05 14:10:00,145.15,145.15,144.9,144.9,1073.0,134.0886,134.0886,133.8576,133.8576,1073.0
2023-10-05 14:20:00,144.9,144.9,144.71,144.74,600.0,133.8576,133.8576,133.6821,133.7098,600.0
2023-10-05 14:30:00,144.98,145.2,144.98,145.2,400.0,133.9315,134.1348,133.9315,134.1348,400.0
2023-10-05 14:40:00,145.41,145.41,145.27,145.32,500.0,134.3288,134.3288,134.1994,134.2456,500.0
2023-10-05 14:50:00,145.26,145.26,145.11,145.12,1701.0,134.1902,134.1902,134.0516,134.0609,1701.0
2023-10-05 15:00:00,145.18,145.2,145.05,145.2,1173.0,134.1163,134.1348,133.9962,134.1348,1173.0
2023-10-05 15:10:00,145.19,145.19,145.02,145.18,714.0,134.1255,134.1255,133.9685,134.1163,714.0
2023-10-05 15:20:00,145.24,145.28,145.15,145.24,1000.0,134.1717,134.2087,134.0886,134.1717,1000.0
2023-10-05 15:30:00,145.37,145.41,145.07,145.08,5922.0,134.2918,134.3288,134.0147,134.0239,5922.0
2023-10-05 15:40:00,145.12,145.13,144.96,145.01,2500.0,134.0609,134.0701,133.9131,133.9593,2500.0
2023-10-05 15:50:00,145.0,145.09,144.8,145.07,5128.0,133.95,134.0332,133.7653,134.0147,5128.0
2023-10-06 09:30:00,147.82,147.82,146.44,146.99,8154.0,136.5551,136.5551,135.2803,135.7884,8154.0
2023-10-06 09:40:00,147.13,147.43,146.6,146.76,2698.0,135.9177,136.1948,135.4281,135.5759,2698.0
2023-10-06 09:50:00,146.79,147.05,146.28,146.82,2900.0,135.6036,135.8438,135.1325,135.6313,2900.0
2023-10-06 10:00:00,146.75,147.05,146.7,146.87,2544.0,135.5667,135.8438,135.5205,135.6775,2544.0
2023-10-06 10:10:00,146.79,147.78,146.64,147.78,8663.0,135.6036,136.5182,135.465,136.5182,8663.0
2023-10-06 10:20:00,147.77,149.1,147.73,148.74,5239.0,136.5089,137.7376,136.472,137.405,5239.0
2023-10-06 10:30:00,148.99,149.55,148.83,149.49,18881.0,137.636,138.1533,137.4881,138.0979,18881.0
2023-10-06 10:40:00,149.55,149.59,148.24,148.51,3225.0,138.1533,138.1902,136.9431,137.1925,3225.0
2023-10-06 10:50:00,148.41,148.79,148.23,148.36,4379.0,137.1002,137.4512,136.9339,137.054,4379.0
2023-10-06 11:00:00,148.37,148.72,148.37,148.72,2885.0,137.0632,137.3865,137.0632,137.3865,2885.0
2023-10-06 11:10:00,148.83,149.2,148.8,149.01,1535.0,137.4881,137.83,137.4604,137.6544,1535.0
2023-10-06 11:20:00,148.99,149.54,148.96,149.54,3534.0,137.636,138.144,137.6082,138.144,3534.0
2023-10-06 11:30:00,149.54,150.2,149.54,150.2,1963.0,138.144,138.7537,138.144,138.7537,1963.0
2023-10-06 11:40:00,150.21,150.5,150.21,150.34,969.0,138.763,139.0309,138.763,138.8831,969.0
2023-10-06 11:50:00,150.55,151.18,150.54,151.12,2100.0,139.0771,139.6591,139.0678,139.6036,2100.0
2023-10-06 12:00:00,151.46,151.46,151.13,151.23,1464.0,139.9177,139.9177,139.6129,139.7053,1464.0
2023-10-06 12:10:00,151.12,151.74,150.9,151.71,2250.0,139.6036,140.1764,139.4004,140.1487,2250.0
2023-10-06 12:20:00,151.71,151.82,151.4,151.75,3300.0,140.1487,140.2503,139.8623,140.1856,3300.0
2023-10-06 12:30:00,151.72,151.76,151.44,151.57,2200.0,140.1579,140.1949,139.8992,140.0193,2200.0
2023-10-06 12:40:00,151.54,152.12,151.54,151.85,4100.0,139.9916,140.5274,139.9916,140.278,4100.0
2023-10-06 12:50:00,151.91,151.91,151.4,151.41,2253.0,140.3334,140.3334,139.8623,139.8715,2253.0
2023-10-06 13:00:00,151.51,151.85,151.51,151.68,1517.0,139.9639,140.278,139.9639,140.121,1517.0
2023-10-06 13:10:00,151.6,151.72,151.5,151.72,2020.0,140.0471,140.1579,139.9547,140.1579,2020.0
2023-10-06 13:20:00,152.06,152.39,152.06,152.28,1666.0,140.472,140.7769,140.472,140.6752,1666.0
2023-10-06 13:30:00,152.26,152.33,152.09,152.1,1800.0,140.6568,140.7214,140.4997,140.509,1800.0
2023-10-06 13:40:00,152.08,152.27,151.81,152.23,4306.0,140.4905,140.666,140.2411,140.629,4306.0
2023-10-06 13:50:00,152.41,152.41,151.88,152.23,1800.0,140.7953,140.7953,140.3057,140.629,1800.0
2023-10-06 14:00:00,152.3,152.66,152.22,152.63,3755.0,140.6937,141.0263,140.6198,140.9986,3755.0
2023-10-06 14:10:00,152.65,152.65,152.49,152.5,1000.0,141.017,141.017,140.8692,140.8785,1000.0
2023-10-06 14:20:00,152.52,152.87,152.52,152.82,2245.0,140.8969,141.2203,140.8969,141.1741,2245.0
2023-10-06 14:30:00,152.76,152.95,152.7,152.71,2013.0,141.1187,141.2942,141.0632,141.0725,2013.0
2023-10-06 14:40:00,152.65,152.81,152.54,152.54,2717.0,141.017,141.1648,140.9154,140.9154,2717.0
2023-10-06 14:50:00,152.51,152.52,151.95,152.07,2600.0,140.8877,140.8969,140.3704,140.4812,2600.0
2023-10-06 15:00:00,152.11,152.23,151.98,152.01,2374.0,140.5182,140.629,140.3981,140.4258,2374.0
2023-10-06 15:10:00,152.1,152.1,151.63,151.74,3000.0,140.509,140.509,140.0748,140.1764,3000.0
2023-10-06 15:20:00,151.87,151.87,151.65,151.82,3559.0,140.2965,140.2965,140.0932,140.2503,3559.0
2023-10-06 15:30:00,151.84,151.86,151.73,151.83,5437.0,140.2688,140.2872,140.1671,140.2595,5437.0
2023-10-06 15:40:00,151.72,151.72,151.36,151.68,2937.0,140.1579,140.1579,139.8253,140.121,2937.0
2023-10-06 15:50:00,151.67,151.78,151.16,151.16,17905.0,140.1117,140.2133,139.6406,139.6406,17905.0
2023-10-09 09:30:00,155.98,156.71,155.22,156.57,4251.0,144.0933,144.7676,143.3912,144.6383,4251.0
2023-10-09 09:40:00,156.53,156.77,156.19,156.39,2800.0,144.6014,144.8231,144.2873,144.472,2800.0
2023-10-09 09:50:00,156.19,156.69,155.84,156.39,5960.0,144.2873,144.7492,143.9639,144.472,5960.0
2023-10-09 10:00:00,156.65,156.74,156.05,156.05,2387.0,144.7122,144.7954,144.1579,144.1579,2387.0
2023-10-09 10:10:00,155.99,156.57,155.99,156.57,1247.0,144.1025,144.6383,144.1025,144.6383,1247.0
2023-10-09 10:20:00,156.67,156.71,156.62,156.71,500.0,144.7307,144.7676,144.6845,144.7676,500.0
2023-10-09 10:30:00,156.71,157.0,156.67,156.98,1673.0,144.7676,145.0355,144.7307,145.0171,1673.0
2023-10-09 10:40:00,156.62,156.62,155.94,155.94,800.0,144.6845,144.6845,144.0563,144.0563,800.0
2023-10-09 10:50:00,155.76,156.1,155.76,156.1,878.0,143.89,144.2041,143.89,144.2041,878.0
2023-10-09 11:00:00,156.07,157.24,156.07,157.08,1613.0,144.1764,145.2572,144.1764,145.1094,1613.0
2023-10-09 11:10:00,156.95,156.95,156.83,156.91,700.0,144.9893,144.9893,144.8785,144.9524,700.0
2023-10-09 11:20:00,156.71,156.71,156.46,156.46,200.0,144.7676,144.7676,144.5367,144.5367,200.0
2023-10-09 11:30:00,156.37,156.37,155.59,155.59,1419.0,144.4535,144.4535,143.733,143.733,1419.0
2023-10-09 11:40:00,155.88,155.89,155.61,155.61,900.0,144.0009,144.0101,143.7515,143.7515,900.0
2023-10-09 11:50:00,155.95,156.13,155.86,156.13,500.0,144.0656,144.2318,143.9824,144.2318,500.0
2023-10-09 12:00:00,156.19,156.19,156.17,156.17,200.0,144.2873,144.2873,144.2688,144.2688,200.0
2023-10-09 12:10:00,155.92,155.92,155.49,155.55,780.0,144.0378,144.0378,143.6406,143.696,780.0
2023-10-09 12:20:00,155.54,155.55,155.34,155.34,397.0,143.6868,143.696,143.502,143.502,397.0
2023-10-09 12:30:00,155.24,155.24,155.18,155.18,500.0,143.4097,143.4097,143.3542,143.3542,500.0
2023-10-09 12:40:00,155.04,155.17,154.97,155.17,300.0,143.2249,143.345,143.1602,143.345,300.0
2023-10-09 12:50:00,155.34,155.57,155.34,155.57,2798.0,143.502,143.7145,143.502,143.7145,2798.0
2023-10-09 13:00:00,155.69,155.84,155.69,155.83,500.0,143.8254,143.9639,143.8254,143.9547,500.0
2023-10-09 13:10:00,155.83,155.93,155.83,155.93,400.0,143.9547,144.0471,143.9547,144.0471,400.0
2023-10-09 13:20:00,155.94,156.07,155.9,156.0,838.0,144.0563,144.1764,144.0194,144.1117,838.0
2023-10-09 13:30:00,156.14,156.42,156.12,156.42,800.0,144.2411,144.4997,144.2226,144.4997,800.0
2023-10-09 13:40:00,156.46,156.81,156.46,156.74,1124.0,144.5367,144.86,144.5367,144.7954,1124.0
2023-10-09 13:50:00,156.93,156.93,156.61,156.65,1275.0,144.9709,144.9709,144.6753,144.7122,1275.0
2023-10-09 14:00:00,156.57,156.91,156.39,156.86,1750.0,144.6383,144.9524,144.472,144.9062,1750.0
2023-10-09 14:10:00,156.91,156.95,156.9,156.95,400.0,144.9524,144.9893,144.9432,144.9893,400.0
2023-10-09 14:20:00,156.84,157.4,156.81,157.4,1146.0,144.8877,145.4051,144.86,145.4051,1146.0
2023-10-09 14:30:00,157.06,157.06,156.99,157.0,750.0,145.091,145.091,145.0263,145.0355,750.0
2023-10-09 14:40:00,157.06,157.21,156.92,156.97,1400.0,145.091,145.2295,144.9616,145.0078,1400.0
2023-10-09 14:50:00,156.98,157.08,156.87,157.02,1900.0,145.0171,145.1094,144.9154,145.054,1900.0
2023-10-09 15:00:00,157.0,157.04,156.78,156.94,1500.0,145.0355,145.0725,144.8323,144.9801,1500.0
2023-10-09 15:10:00,156.97,157.0,156.6,156.61,2365.0,145.0078,145.0355,144.666,144.6753,2365.0
2023-10-09 15:20:00,156.61,156.69,156.54,156.65,2118.0,144.6753,144.7492,144.6106,144.7122,2118.0
2023-10-09 15:30:00,156.57,156.57,156.34,156.34,4897.0,144.6383,144.6383,144.4258,144.4258,4897.0
2023-10-09 15:40:00,156.29,156.49,156.13,156.49,5636.0,144.3796,144.5644,144.2318,144.5644,5636.0
2023-10-09 15:50:00,156.45,156.6,156.35,156.42,11947.0,144.5275,144.666,144.4351,144.4997,11947.0
2023-10-10 09:30:00,156.4,157.13,155.45,157.13,1157.0,144.4813,145.1556,143.6037,145.1556,1157.0
2023-10-10 09:40:00,156.37,157.0,156.37,156.99,1300.0,144.4535,145.0355,144.4535,145.0263,1300.0
2023-10-10 09:50:00,156.69,156.69,156.35,156.41,1000.0,144.7492,144.7492,144.4351,144.4905,1000.0
2023-10-10 10:00:00,156.6,157.1,156.59,157.1,1490.0,144.666,145.1279,144.6568,145.1279,1490.0
2023-10-10 10:10:00,156.72,157.29,156.71,157.29,1440.0,144.7769,145.3034,144.7676,145.3034,1440.0
2023-10-10 10:20:00,157.0,157.12,157.0,157.03,500.0,145.0355,145.1464,145.0355,145.0633,500.0
2023-10-10 10:30:00,156.37,156.59,156.35,156.35,1434.0,144.4535,144.6568,144.4351,144.4351,1434.0
2023-10-10 10:40:00,156.3,157.04,156.3,156.93,3525.0,144.3889,145.0725,144.3889,144.9709,3525.0
2023-10-10 10:50:00,157.24,157.44,157.21,157.24,1200.0,145.2572,145.442,145.2295,145.2572,1200.0
2023-10-10 11:00:00,157.24,157.39,157.24,157.38,652.0,145.2572,145.3958,145.2572,145.3866,652.0
2023-10-10 11:10:00,157.29,157.53,157.29,157.52,2700.0,145.3034,145.5251,145.3034,145.5159,2700.0
2023-10-10 11:20:00,157.55,157.73,157.55,157.61,561.0,145.5436,145.7099,145.5436,145.5991,561.0
2023-10-10 11:30:00,157.79,157.95,157.79,157.91,936.0,145.7653,145.9131,145.7653,145.8762,936.0
2023-10-10 11:40:00,157.65,157.65,157.46,157.46,650.0,145.636,145.636,145.4605,145.4605,650.0
2023-10-10 11:50:00,157.55,157.65,157.48,157.65,800.0,145.5436,145.636,145.479,145.636,800.0
2023-10-10 12:00:00,157.6,157.6,157.6,157.6,100.0,145.5898,145.5898,145.5898,145.5898,100.0
2023-10-10 12:10:00,157.7,157.7,157.67,157.67,700.0,145.6822,145.6822,145.6545,145.6545,700.0
2023-10-10 12:20:00,157.68,157.83,157.68,157.73,409.0,145.6637,145.8023,145.6637,145.7099,409.0
2023-10-10 12:30:00,157.15,157.15,157.15,157.15,100.0,145.1741,145.1741,145.1741,145.1741,100.0
2023-10-10 12:40:00,157.19,157.19,157.14,157.14,200.0,145.2111,145.2111,145.1649,145.1649,200.0
2023-10-10 12:50:00,157.12,157.36,157.09,157.36,764.0,145.1464,145.3681,145.1187,145.3681,764.0
2023-10-10 13:00:00,157.48,157.48,157.15,157.45,579.0,145.479,145.479,145.1741,145.4512,579.0
2023-10-10 13:10:00,157.59,157.6,157.2,157.2,400.0,145.5806,145.5898,145.2203,145.2203,400.0
2023-10-10 13:20:00,157.52,157.52,157.4,157.5,400.0,145.5159,145.5159,145.4051,145.4974,400.0
2023-10-10 13:30:00,157.41,157.45,157.34,157.45,600.0,145.4143,145.4512,145.3496,145.4512,600.0
2023-10-10 13:40:00,157.26,157.32,157.26,157.32,361.0,145.2757,145.3312,145.2757,145.3312,361.0
2023-10-10 13:50:00,157.25,157.3,157.15,157.15,973.0,145.2665,145.3127,145.1741,145.1741,973.0
2023-10-10 14:00:00,157.26,157.3,157.26,157.3,200.0,145.2757,145.3127,145.2757,145.3127,200.0
2023-10-10 14:10:00,157.28,157.28,157.18,157.2,641.0,145.2942,145.2942,145.2018,145.2203,641.0
2023-10-10 14:20:00,157.25,157.25,157.12,157.14,400.0,145.2665,145.2665,145.1464,145.1649,400.0
2023-10-10 14:30:00,157.13,157.15,157.07,157.15,600.0,145.1556,145.1741,145.1002,145.1741,600.0
2023-10-10 14:40:00,157.15,157.27,157.15,157.27,700.0,145.1741,145.285,145.1741,145.285,700.0
2023-10-10 14:50:00,157.19,157.19,156.91,157.03,900.0,145.2111,145.2111,144.9524,145.0633,900.0
2023-10-10 15:00:00,157.05,157.05,156.84,156.99,1725.0,145.0817,145.0817,144.8877,145.0263,1725.0
2023-10-10 15:10:00,156.97,157.02,156.9,156.97,829.0,145.0078,145.054,144.9432,145.0078,829.0
2023-10-10 15:20:00,156.9,156.9,156.82,156.86,703.0,144.9432,144.9432,144.8693,144.9062,703.0
2023-10-10 15:30:00,156.87,156.95,156.83,156.91,933.0,144.9154,144.9893,144.8785,144.9524,933.0
2023-10-10 15:40:00,156.95,156.97,156.83,156.85,1200.0,144.9893,145.0078,144.8785,144.897,1200.0
2023-10-10 15:50:00,156.81,156.83,156.43,156.43,3396.0,144.86,144.8785,144.509,144.509,3396.0
2023-10-11 09:30:00,155.75,157.35,155.75,157.35,1740.0,143.8808,145.3589,143.8808,145.3589,1740.0
2023-10-11 09:40:00,157.53,158.07,157.53,158.07,1500.0,145.5251,146.024,145.5251,146.024,1500.0
2023-10-11 09:50:00,157.61,157.83,156.78,157.78,4419.0,145.5991,145.8023,144.8323,145.7561,4419.0
2023-10-11 10:00:00,157.71,158.52,157.71,157.94,6337.0,145.6914,146.4397,145.6914,145.9039,6337.0
2023-10-11 10:10:00,157.86,158.45,157.86,158.23,2534.0,145.83,146.375,145.83,146.1718,2534.0
2023-10-11 10:20:00,158.0,158.0,157.3,157.53,5400.0,145.9593,145.9593,145.3127,145.5251,5400.0
2023-10-11 10:30:00,157.38,157.57,155.95,155.96,3000.0,145.3866,145.5621,144.0656,144.0748,3000.0
2023-10-11 10:40:00,155.9,156.24,155.85,155.98,2849.0,144.0194,144.3335,143.9732,144.0933,2849.0
2023-10-11 10:50:00,156.16,156.19,156.06,156.19,1100.0,144.2596,144.2873,144.1672,144.2873,1100.0
2023-10-11 11:00:00,156.25,156.25,155.91,156.03,1100.0,144.3427,144.3427,144.0286,144.1395,1100.0
2023-10-11 11:10:00,155.91,156.11,155.66,156.06,3700.0,144.0286,144.2134,143.7977,144.1672,3700.0
2023-10-11 11:20:00,156.19,156.42,156.1,156.38,1901.0,144.2873,144.4997,144.2041,144.4628,1901.0
2023-10-11 11:30:00,156.49,156.6,156.41,156.41,400.0,144.5644,144.666,144.4905,144.4905,400.0
2023-10-11 11:40:00,156.95,157.08,156.85,156.85,1801.0,144.9893,145.1094,144.897,144.897,1801.0
2023-10-11 11:50:00,156.99,157.05,156.84,156.84,600.0,145.0263,145.0817,144.8877,144.8877,600.0
2023-10-11 12:00:00,156.84,156.84,156.84,156.84,0.0,144.8877,144.8877,144.8877,144.8877,0.0
2023-10-11 12:10:00,157.31,157.46,157.24,157.24,915.0,145.3219,145.4605,145.2572,145.2572,915.0
2023-10-11 12:20:00,157.46,157.52,157.16,157.21,1200.0,145.4605,145.5159,145.1833,145.2295,1200.0
2023-10-11 12:30:00,157.46,157.74,157.46,157.74,389.0,145.4605,145.7191,145.4605,145.7191,389.0
2023-10-11 12:40:00,157.74,157.74,157.57,157.67,466.0,145.7191,145.7191,145.5621,145.6545,466.0
2023-10-11 12:50:00,157.8,157.81,157.71,157.71,400.0,145.7746,145.7838,145.6914,145.6914,400.0
2023-10-11 13:00:00,157.83,158.11,157.74,158.11,700.0,145.8023,146.0609,145.7191,146.0609,700.0
2023-10-11 13:10:00,158.04,158.04,157.92,157.93,950.0,145.9963,145.9963,145.8854,145.8947,950.0
2023-10-11 13:20:00,157.91,158.14,157.91,158.14,1000.0,145.8762,146.0887,145.8762,146.0887,1000.0
2023-10-11 13:30:00,158.01,158.08,158.01,158.08,200.0,145.9686,146.0332,145.9686,146.0332,200.0
2023-10-11 13:40:00,158.11,158.11,158.04,158.04,800.0,146.0609,146.0609,145.9963,145.9963,800.0
2023-10-11 13:50:00,158.18,158.18,158.18,158.18,200.0,146.1256,146.1256,146.1256,146.1256,200.0
2023-10-11 14:00:00,158.05,158.18,158.05,158.18,300.0,146.0055,146.1256,146.0055,146.1256,300.0
2023-10-11 14:10:00,158.07,158.07,158.07,158.07,200.0,146.024,146.024,146.024,146.024,200.0
2023-10-11 14:20:00,158.2,158.2,158.0,158.0,200.0,146.1441,146.1441,145.9593,145.9593,200.0
2023-10-11 14:30:00,158.19,158.25,158.15,158.25,400.0,146.1349,146.1903,146.0979,146.1903,400.0
2023-10-11 14:40:00,158.3,158.45,158.3,158.39,1300.0,146.2365,146.375,146.2365,146.3196,1300.0
2023-10-11 14:50:00,158.6,158.64,158.52,158.58,900.0,146.5136,146.5506,146.4397,146.4951,900.0
2023-10-11 15:00:00,158.55,158.62,158.55,158.6,1000.0,146.4674,146.5321,146.4674,146.5136,1000.0
2023-10-11 15:10:00,158.63,158.69,158.5,158.53,2642.0,146.5413,146.5967,146.4212,146.4489,2642.0
2023-10-11 15:20:00,158.54,158.57,158.45,158.57,3100.0,146.4582,146.4859,146.375,146.4859,3100.0
2023-10-11 15:30:00,158.57,158.92,158.54,158.88,2222.0,146.4859,146.8092,146.4582,146.7723,2222.0
2023-10-11 15:40:00,158.89,159.0,158.86,158.95,2400.0,146.7815,146.8831,146.7538,146.8369,2400.0
2023-10-11 15:50:00,159.0,159.07,158.84,158.84,6497.0,146.8831,146.9478,146.7353,146.7353,6497.0
2023-10-12 09:30:00,160.42,161.56,160.33,161.56,1090.0,148.1949,149.248,148.1118,149.248,1090.0
2023-10-12 09:40:00,161.69,162.15,161.38,162.02,3372.0,149.3681,149.7931,149.0818,149.673,3372.0
2023-10-12 09:50:00,161.89,161.93,161.39,161.65,4467.0,149.5529,149.5898,149.091,149.3312,4467.0
2023-10-12 10:00:00,161.58,161.64,161.14,161.14,1600.0,149.2665,149.3219,148.86,148.86,1600.0
2023-10-12 10:10:00,161.04,161.38,161.01,161.19,1200.0,148.7677,149.0818,148.74,148.9062,1200.0
2023-10-12 10:20:00,161.26,161.37,161.25,161.37,1564.0,148.9709,149.0725,148.9617,149.0725,1564.0
2023-10-12 10:30:00,161.43,161.57,161.32,161.54,1800.0,149.1279,149.2573,149.0263,149.2296,1800.0
2023-10-12 10:40:00,161.29,161.52,161.18,161.52,941.0,148.9986,149.2111,148.897,149.2111,941.0
2023-10-12 10:50:00,161.3,161.37,161.3,161.36,400.0,149.0079,149.0725,149.0079,149.0633,400.0
2023-10-12 11:00:00,161.66,162.0,161.66,161.83,800.0,149.3404,149.6545,149.3404,149.4975,800.0
2023-10-12 11:10:00,161.89,161.89,161.56,161.63,600.0,149.5529,149.5529,149.248,149.3127,600.0
2023-10-12 11:20:00,161.79,161.79,161.28,161.28,800.0,149.4605,149.4605,148.9894,148.9894,800.0
2023-10-12 11:30:00,161.27,161.57,161.27,161.57,800.0,148.9801,149.2573,148.9801,149.2573,800.0
2023-10-12 11:40:00,161.53,161.53,161.25,161.35,800.0,149.2203,149.2203,148.9617,149.054,800.0
2023-10-12 11:50:00,161.34,161.53,161.31,161.53,1400.0,149.0448,149.2203,149.0171,149.2203,1400.0
2023-10-12 12:00:00,161.61,161.61,161.41,161.41,835.0,149.2942,149.2942,149.1095,149.1095,835.0
2023-10-12 12:10:00,161.51,161.59,161.51,161.54,900.0,149.2018,149.2758,149.2018,149.2296,900.0
2023-10-12 12:20:00,161.52,161.77,161.52,161.63,1101.0,149.2111,149.442,149.2111,149.3127,1101.0
2023-10-12 12:30:00,161.62,161.81,161.62,161.64,1478.0,149.3035,149.479,149.3035,149.3219,1478.0
2023-10-12 12:40:00,161.6,161.6,161.45,161.55,978.0,149.285,149.285,149.1464,149.2388,978.0
2023-10-12 12:50:00,161.6,161.69,161.6,161.69,314.0,149.285,149.3681,149.285,149.3681,314.0
2023-10-12 13:00:00,161.74,161.79,161.71,161.72,2921.0,149.4143,149.4605,149.3866,149.3958,2921.0
2023-10-12 13:10:00,161.64,162.29,161.64,162.23,2848.0,149.3219,149.9224,149.3219,149.867,2848.0
2023-10-12 13:20:00,162.26,162.26,162.13,162.25,2375.0,149.8947,149.8947,149.7746,149.8855,2375.0
2023-10-12 13:30:00,161.72,162.07,161.72,162.07,2200.0,149.3958,149.7192,149.3958,149.7192,2200.0
2023-10-12 13:40:00,162.01,162.01,161.6,161.6,1200.0,149.6637,149.6637,149.285,149.285,1200.0
2023-10-12 13:50:00,161.63,161.63,161.21,161.32,640.0,149.3127,149.3127,148.9247,149.0263,640.0
2023-10-12 14:00:00,161.29,161.37,161.05,161.15,800.0,148.9986,149.0725,148.7769,148.8693,800.0
2023-10-12 14:10:00,161.2,161.35,161.05,161.28,900.0,148.9155,149.054,148.7769,148.9894,900.0
2023-10-12 14:20:00,161.34,161.91,161.34,161.91,2450.0,149.0448,149.5714,149.0448,149.5714,2450.0
2023-10-12 14:30:00,161.86,162.25,161.86,162.25,843.0,149.5252,149.8855,149.5252,149.8855,843.0
2023-10-12 14:40:00,162.22,162.56,162.22,162.4,4100.0,149.8577,150.1718,149.8577,150.024,4100.0
2023-10-12 14:50:00,162.44,162.52,162.35,162.45,1800.0,150.061,150.1349,149.9778,150.0702,1800.0
2023-10-12 15:00:00,162.44,162.72,162.44,162.7,2636.0,150.061,150.3196,150.061,150.3012,2636.0
2023-10-12 15:10:00,162.71,162.9,162.7,162.88,2200.0,150.3104,150.4859,150.3012,150.4674,2200.0
2023-10-12 15:20:00,162.89,163.07,162.71,163.07,3110.0,150.4767,150.643,150.3104,150.643,3110.0
2023-10-12 15:30:00,163.06,163.06,162.56,162.64,1600.0,150.6337,150.6337,150.1718,150.2457,1600.0
2023-10-12 15:40:00,162.58,162.73,162.31,162.31,2695.0,150.1903,150.3289,149.9409,149.9409,2695.0
2023-10-12 15:50:00,162.28,162.53,162.18,162.28,10641.0,149.9132,150.1441,149.8208,149.9132,10641.0
2023-10-13 09:30:00,166.0,166.56,166.0,166.32,2739.0,153.3497,153.867,153.3497,153.6453,2739.0
2023-10-13 09:40:00,166.28,166.49,165.95,166.27,2259.0,153.6083,153.8023,153.3035,153.5991,2259.0
2023-10-13 09:50:00,166.21,166.21,165.98,165.98,708.0,153.5437,153.5437,153.3312,153.3312,708.0
2023-10-13 10:00:00,166.19,166.53,166.19,166.53,800.0,153.5252,153.8393,153.5252,153.8393,800.0
2023-10-13 10:10:00,166.45,166.58,165.91,166.09,2508.0,153.7654,153.8855,153.2665,153.4328,2508.0
2023-10-13 10:20:00,166.07,167.25,166.07,167.01,2609.0,153.4143,154.5044,153.4143,154.2827,2609.0
2023-10-13 10:30:00,166.73,166.84,166.59,166.66,900.0,154.024,154.1257,153.8947,153.9594,900.0
2023-10-13 10:40:00,166.66,167.0,166.66,167.0,800.0,153.9594,154.2735,153.9594,154.2735,800.0
2023-10-13 10:50:00,167.01,167.49,167.01,167.36,1733.0,154.2827,154.7261,154.2827,154.606,1733.0
2023-10-13 11:00:00,167.33,167.4,166.93,167.23,2308.0,154.5783,154.643,154.2088,154.4859,2308.0
2023-10-13 11:10:00,167.27,167.5,167.19,167.5,709.0,154.5229,154.7354,154.449,154.7354,709.0
2023-10-13 11:20:00,167.95,168.12,167.87,167.96,3564.0,155.1511,155.3081,155.0772,155.1603,3564.0
2023-10-13 11:30:00,167.87,168.21,167.85,168.16,2070.0,155.0772,155.3913,155.0587,155.3451,2070.0
2023-10-13 11:40:00,167.82,167.84,167.31,167.31,700.0,155.031,155.0495,154.5598,154.5598,700.0
2023-10-13 11:50:00,167.54,167.68,167.53,167.68,700.0,154.7723,154.9017,154.7631,154.9017,700.0
2023-10-13 12:00:00,167.67,168.04,167.67,168.04,1600.0,154.8924,155.2342,154.8924,155.2342,1600.0
2023-10-13 12:10:00,168.12,168.12,167.63,167.87,2300.0,155.3081,155.3081,154.8555,155.0772,2300.0
2023-10-13 12:20:00,168.06,168.06,167.91,167.98,842.0,155.2527,155.2527,155.1141,155.1788,842.0
2023-10-13 12:30:00,167.89,167.89,167.74,167.74,1201.0,155.0956,155.0956,154.9571,154.9571,1201.0
2023-10-13 12:40:00,167.8,168.26,167.8,168.06,2712.0,155.0125,155.4375,155.0125,155.2527,2712.0
2023-10-13 12:50:00,168.04,168.14,167.9,168.0,1000.0,155.2342,155.3266,155.1049,155.1973,1000.0
2023-10-13 13:00:00,167.8,168.0,167.32,167.4,1661.0,155.0125,155.1973,154.5691,154.643,1661.0
2023-10-13 13:10:00,167.36,167.47,167.22,167.34,2671.0,154.606,154.7077,154.4767,154.5876,2671.0
2023-10-13 13:20:00,167.38,167.38,166.89,166.93,1721.0,154.6245,154.6245,154.1719,154.2088,1721.0
2023-10-13 13:30:00,166.81,166.95,166.81,166.85,1000.0,154.098,154.2273,154.098,154.1349,1000.0
2023-10-13 13:40:00,167.26,167.26,166.86,166.87,410.0,154.5137,154.5137,154.1441,154.1534,410.0
2023-10-13 13:50:00,166.92,167.05,166.92,166.92,845.0,154.1996,154.3197,154.1996,154.1996,845.0
2023-10-13 14:00:00,166.97,167.32,166.97,167.32,1661.0,154.2458,154.5691,154.2458,154.5691,1661.0
2023-10-13 14:10:00,167.25,167.29,167.21,167.21,1069.0,154.5044,154.5414,154.4675,154.4675,1069.0
2023-10-13 14:20:00,167.29,167.37,167.18,167.18,1175.0,154.5414,154.6153,154.4398,154.4398,1175.0
2023-10-13 14:30:00,167.33,167.45,167.27,167.27,500.0,154.5783,154.6892,154.5229,154.5229,500.0
2023-10-13 14:40:00,167.21,167.22,166.86,166.92,1565.0,154.4675,154.4767,154.1441,154.1996,1565.0
2023-10-13 14:50:00,166.95,167.41,166.95,167.4,800.0,154.2273,154.6522,154.2273,154.643,800.0
2023-10-13 15:00:00,167.34,167.34,167.04,167.22,2000.0,154.5876,154.5876,154.3104,154.4767,2000.0
2023-10-13 15:10:00,167.13,167.31,167.12,167.16,2015.0,154.3936,154.5598,154.3843,154.4213,2015.0
2023-10-13 15:20:00,167.14,167.21,167.12,167.12,1366.0,154.4028,154.4675,154.3843,154.3843,1366.0
2023-10-13 15:30:00,167.11,167.22,166.9,166.91,4381.0,154.3751,154.4767,154.1811,154.1903,4381.0
2023-10-13 15:40:00,166.85,166.91,166.46,166.82,2300.0,154.1349,154.1903,153.7746,154.1072,2300.0
2023-10-13 15:50:00,166.82,166.82,166.33,166.51,9681.0,154.1072,154.1072,153.6545,153.8208,9681.0
2023-10-16 09:30:00,167.5,167.8,167.4,167.4,1061.0,154.7354,155.0125,154.643,154.643,1061.0
2023-10-16 09:40:00,167.0,167.16,166.35,167.16,600.0,154.2735,154.4213,153.673,154.4213,600.0
2023-10-16 09:50:00,166.85,166.85,166.21,166.22,434.0,154.1349,154.1349,153.5437,153.5529,434.0
2023-10-16 10:00:00,165.87,165.87,165.17,165.4,2600.0,153.2296,153.2296,152.5829,152.7954,2600.0
2023-10-16 10:10:00,165.69,166.24,165.69,166.24,460.0,153.0633,153.5714,153.0633,153.5714,460.0
2023-10-16 10:20:00,165.96,166.35,165.61,166.35,1069.0,153.3127,153.673,152.9894,153.673,1069.0
2023-10-16 10:30:00,166.3,166.31,166.3,166.31,200.0,153.6268,153.6361,153.6268,153.6361,200.0
2023-10-16 10:40:00,166.19,166.47,166.14,166.47,700.0,153.5252,153.7839,153.479,153.7839,700.0
2023-10-16 10:50:00,166.45,166.8,166.45,166.8,900.0,153.7654,154.0887,153.7654,154.0887,900.0
2023-10-16 11:00:00,166.83,166.84,166.78,166.84,1000.0,154.1164,154.1257,154.0702,154.1257,1000.0
2023-10-16 11:10:00,166.72,167.0,166.64,167.0,1033.0,154.0148,154.2735,153.9409,154.2735,1033.0
2023-10-16 11:20:00,167.18,167.22,166.94,166.94,600.0,154.4398,154.4767,154.218,154.218,600.0
2023-10-16 11:30:00,166.94,166.94,166.94,166.94,0.0,154.218,154.218,154.218,154.218,0.0
2023-10-16 11:40:00,166.5,166.72,166.5,166.72,500.0,153.8116,154.0148,153.8116,154.0148,500.0
2023-10-16 11:50:00,166.4,166.58,166.4,166.51,800.0,153.7192,153.8855,153.7192,153.8208,800.0
2023-10-16 12:00:00,166.68,166.73,166.37,166.37,600.0,153.9779,154.024,153.6915,153.6915,600.0
2023-10-16 12:10:00,166.56,166.72,166.56,166.72,400.0,153.867,154.0148,153.867,154.0148,400.0
2023-10-16 12:20:00,166.73,166.9,166.73,166.9,200.0,154.024,154.1811,154.024,154.1811,200.0
2023-10-16 12:30:00,166.69,166.84,166.68,166.84,601.0,153.9871,154.1257,153.9779,154.1257,601.0
2023-10-16 12:40:00,166.82,167.0,166.82,166.93,300.0,154.1072,154.2735,154.1072,154.2088,300.0
2023-10-16 12:50:00,166.95,167.01,166.95,167.01,436.0,154.2273,154.2827,154.2273,154.2827,436.0
2023-10-16 13:00:00,167.08,167.48,167.08,167.4,1366.0,154.3474,154.7169,154.3474,154.643,1366.0
2023-10-16 13:10:00,167.56,167.56,167.36,167.36,300.0,154.7908,154.7908,154.606,154.606,300.0
2023-10-16 13:20:00,167.31,167.32,167.08,167.32,600.0,154.5598,154.5691,154.3474,154.5691,600.0
2023-10-16 13:30:00,167.4,167.6,167.4,167.6,495.0,154.643,154.8277,154.643,154.8277,495.0
2023-10-16 13:40:00,167.71,167.8,167.71,167.8,200.0,154.9294,155.0125,154.9294,155.0125,200.0
2023-10-16 13:50:00,167.74,167.75,167.74,167.75,252.0,154.9571,154.9663,154.9571,154.9663,252.0
2023-10-16 14:00:00,167.63,167.73,167.63,167.73,500.0,154.8555,154.9478,154.8555,154.9478,500.0
2023-10-16 14:10:00,167.8,168.06,167.8,168.02,1885.0,155.0125,155.2527,155.0125,155.2157,1885.0
2023-10-16 14:20:00,167.96,167.97,167.64,167.64,1654.0,155.1603,155.1696,154.8647,154.8647,1654.0
2023-10-16 14:30:00,167.69,167.91,167.69,167.82,841.0,154.9109,155.1141,154.9109,155.031,841.0
2023-10-16 14:40:00,167.86,167.91,167.79,167.91,1200.0,155.0679,155.1141,155.0033,155.1141,1200.0
2023-10-16 14:50:00,167.92,167.95,167.92,167.95,200.0,155.1234,155.1511,155.1234,155.1511,200.0
2023-10-16 15:00:00,167.84,167.84,167.59,167.79,500.0,155.0495,155.0495,154.8185,155.0033,500.0
2023-10-16 15:10:00,167.93,167.98,167.93,167.98,850.0,155.1326,155.1788,155.1326,155.1788,850.0
2023-10-16 15:20:00,167.95,167.98,167.91,167.98,1438.0,155.1511,155.1788,155.1141,155.1788,1438.0
2023-10-16 15:30:00,167.97,167.97,167.92,167.95,1400.0,155.1696,155.1696,155.1234,155.1511,1400.0
2023-10-16 15:40:00,167.89,167.94,167.77,167.77,1436.0,155.0956,155.1418,154.9848,154.9848,1436.0
2023-10-16 15:50:00,167.75,167.75,167.27,167.28,3643.0,154.9663,154.9663,154.5229,154.5321,3643.0
2023-10-17 09:30:00,168.0,168.0,168.0,168.0,300.0,155.1973,155.1973,155.1973,155.1973,300.0
2023-10-17 09:40:00,168.06,168.2,167.82,168.2,800.0,155.2527,155.382,155.031,155.382,800.0
2023-10-17 09:50:00,168.15,168.88,168.15,168.8,500.0,155.3358,156.0102,155.3358,155.9363,500.0
2023-10-17 10:00:00,168.85,169.12,168.75,169.12,1554.0,155.9825,156.2319,155.8901,156.2319,1554.0
2023-10-17 10:10:00,169.08,169.29,168.95,169.29,300.0,156.195,156.389,156.0749,156.389,300.0
2023-10-17 10:20:00,169.41,169.41,169.24,169.24,500.0,156.4998,156.4998,156.3428,156.3428,500.0
2023-10-17 10:30:00,169.35,169.55,169.35,169.48,679.0,156.4444,156.6291,156.4444,156.5645,679.0
2023-10-17 10:40:00,169.38,169.38,169.17,169.17,1700.0,156.4721,156.4721,156.2781,156.2781,1700.0
2023-10-17 10:50:00,169.2,169.2,169.02,169.02,496.0,156.3058,156.3058,156.1395,156.1395,496.0
2023-10-17 11:00:00,169.18,169.22,169.16,169.22,300.0,156.2873,156.3243,156.2689,156.3243,300.0
2023-10-17 11:10:00,168.95,169.17,168.82,169.12,2450.0,156.0749,156.2781,155.9548,156.2319,2450.0
2023-10-17 11:20:00,168.98,168.98,168.14,168.14,2011.0,156.1026,156.1026,155.3266,155.3266,2011.0
2023-10-17 11:30:00,168.05,168.05,167.25,167.7,4214.0,155.2435,155.2435,154.5044,154.9201,4214.0
2023-10-17 11:40:00,167.74,167.74,167.22,167.28,15710.0,154.9571,154.9571,154.4767,154.5321,15710.0
2023-10-17 11:50:00,167.84,167.84,167.5,167.53,526.0,155.0495,155.0495,154.7354,154.7631,526.0
2023-10-17 12:00:00,167.67,167.84,167.28,167.36,16954.0,154.8924,155.0495,154.5321,154.606,16954.0
2023-10-17 12:10:00,167.36,167.39,167.28,167.29,500.0,154.606,154.6338,154.5321,154.5414,500.0
2023-10-17 12:20:00,167.83,167.83,167.83,167.83,100.0,155.0402,155.0402,155.0402,155.0402,100.0
2023-10-17 12:30:00,167.63,167.64,167.62,167.62,527.0,154.8555,154.8647,154.8462,154.8462,527.0
2023-10-17 12:40:00,167.8,167.91,167.8,167.91,504.0,155.0125,155.1141,155.0125,155.1141,504.0
2023-10-17 12:50:00,167.84,167.84,167.59,167.59,300.0,155.0495,155.0495,154.8185,154.8185,300.0
2023-10-17 13:00:00,167.59,167.59,167.59,167.59,0.0,154.8185,154.8185,154.8185,154.8185,0.0
2023-10-17 13:10:00,167.89,167.94,167.89,167.94,200.0,155.0956,155.1418,155.0956,155.1418,200.0
2023-10-17 13:20:00,167.79,167.85,167.6,167.62,700.0,155.0033,155.0587,154.8277,154.8462,700.0
2023-10-17 13:30:00,167.75,167.75,167.61,167.75,600.0,154.9663,154.9663,154.837,154.9663,600.0
2023-10-17 13:40:00,167.76,167.81,167.72,167.81,700.0,154.9756,155.0217,154.9386,155.0217,700.0
2023-10-17 13:50:00,168.0,168.02,167.88,167.93,2468.0,155.1973,155.2157,155.0864,155.1326,2468.0
2023-10-17 14:00:00,168.1,168.26,168.06,168.09,709.0,155.2896,155.4375,155.2527,155.2804,709.0
2023-10-17 14:10:00,168.31,168.33,168.09,168.09,431.0,155.4836,155.5021,155.2804,155.2804,431.0
2023-10-17 14:20:00,168.14,168.83,168.14,168.83,539.0,155.3266,155.964,155.3266,155.964,539.0
2023-10-17 14:30:00,168.81,168.87,168.6,168.6,1120.0,155.9455,156.001,155.7515,155.7515,1120.0
2023-10-17 14:40:00,168.54,168.61,168.41,168.42,900.0,155.6961,155.7608,155.576,155.5853,900.0
2023-10-17 14:50:00,168.42,168.42,168.42,168.42,0.0,155.5853,155.5853,155.5853,155.5853,0.0
2023-10-17 15:00:00,168.31,168.54,168.31,168.54,1314.0,155.4836,155.6961,155.4836,155.6961,1314.0
2023-10-17 15:10:00,168.56,168.56,168.29,168.29,800.0,155.7146,155.7146,155.4652,155.4652,800.0
2023-10-17 15:20:00,168.37,168.71,168.37,168.71,1100.0,155.5391,155.8532,155.5391,155.8532,1100.0
2023-10-17 15:30:00,168.8,168.95,168.62,168.76,2808.0,155.9363,156.0749,155.77,155.8993,2808.0
2023-10-17 15:40:00,168.82,168.86,168.69,168.75,2100.0,155.9548,155.9917,155.8347,155.8901,2100.0
2023-10-17 15:50:00,168.72,168.72,168.34,168.44,4480.0,155.8624,155.8624,155.5114,155.6037,4480.0
2023-10-18 09:30:00,169.8,170.57,169.0,170.25,2983.0,156.8601,157.5714,156.1211,157.2758,2983.0
2023-10-18 09:40:00,170.68,171.0,170.11,170.11,3675.0,157.673,157.9686,157.1465,157.1465,3675.0
2023-10-18 09:50:00,170.2,170.85,170.2,170.2,781.0,157.2296,157.8301,157.2296,157.2296,781.0
2023-10-18 10:00:00,170.77,171.38,170.77,171.27,819.0,157.7562,158.3197,157.7562,158.2181,819.0
2023-10-18 10:10:00,171.27,171.27,170.7,170.83,1800.0,158.2181,158.2181,157.6915,157.8116,1800.0
2023-10-18 10:20:00,170.7,170.7,170.51,170.55,770.0,157.6915,157.6915,157.516,157.5529,770.0
2023-10-18 10:30:00,170.61,171.15,170.6,170.69,1981.0,157.6084,158.1072,157.5991,157.6823,1981.0
2023-10-18 10:40:00,170.62,170.62,170.4,170.45,300.0,157.6176,157.6176,157.4144,157.4606,300.0
2023-10-18 10:50:00,170.63,170.64,170.54,170.64,400.0,157.6268,157.6361,157.5437,157.6361,400.0
2023-10-18 11:00:00,170.5,170.5,170.24,170.24,400.0,157.5067,157.5067,157.2666,157.2666,400.0
2023-10-18 11:10:00,169.93,170.36,169.93,170.36,519.0,156.9802,157.3774,156.9802,157.3774,519.0
2023-10-18 11:20:00,170.72,170.88,170.56,170.78,1633.0,157.71,157.8578,157.5622,157.7654,1633.0
2023-10-18 11:30:00,170.88,170.88,170.87,170.88,1365.0,157.8578,157.8578,157.8486,157.8578,1365.0
2023-10-18 11:40:00,170.6,170.84,170.43,170.43,453.0,157.5991,157.8208,157.4421,157.4421,453.0
2023-10-18 11:50:00,170.23,170.57,170.23,170.57,834.0,157.2573,157.5714,157.2573,157.5714,834.0
2023-10-18 12:00:00,170.31,170.45,170.19,170.19,300.0,157.3312,157.4606,157.2204,157.2204,300.0
2023-10-18 12:10:00,170.03,170.1,170.03,170.1,300.0,157.0726,157.1372,157.0726,157.1372,300.0
2023-10-18 12:20:00,169.75,169.89,169.6,169.89,1303.0,156.8139,156.9432,156.6753,156.9432,1303.0
2023-10-18 12:30:00,169.97,170.01,169.94,170.01,1052.0,157.0171,157.0541,156.9894,157.0541,1052.0
2023-10-18 12:40:00,170.15,170.36,170.15,170.36,500.0,157.1834,157.3774,157.1834,157.3774,500.0
2023-10-18 12:50:00,170.22,170.22,170.11,170.11,300.0,157.2481,157.2481,157.1465,157.1465,300.0
2023-10-18 13:00:00,170.09,170.5,170.09,170.5,700.0,157.128,157.5067,157.128,157.5067,700.0
2023-10-18 13:10:00,170.84,170.92,170.77,170.78,1125.0,157.8208,157.8947,157.7562,157.7654,1125.0
2023-10-18 13:20:00,170.73,170.9,170.71,170.89,1300.0,157.7192,157.8763,157.7007,157.867,1300.0
2023-10-18 13:30:00,170.84,170.84,170.44,170.44,2486.0,157.8208,157.8208,157.4513,157.4513,2486.0
2023-10-18 13:40:00,170.51,170.6,170.34,170.34,1099.0,157.516,157.5991,157.3589,157.3589,1099.0
2023-10-18 13:50:00,170.28,170.47,170.26,170.33,1365.0,157.3035,157.479,157.285,157.3497,1365.0
2023-10-18 14:00:00,170.27,170.27,170.01,170.01,600.0,157.2943,157.2943,157.0541,157.0541,600.0
2023-10-18 14:10:00,169.96,169.96,169.65,169.65,500.0,157.0079,157.0079,156.7215,156.7215,500.0
2023-10-18 14:20:00,169.73,169.82,169.5,169.57,1302.0,156.7954,156.8786,156.583,156.6476,1302.0
2023-10-18 14:30:00,169.88,169.96,169.38,169.38,800.0,156.934,157.0079,156.4721,156.4721,800.0
2023-10-18 14:40:00,169.29,169.33,169.08,169.22,1700.0,156.389,156.4259,156.195,156.3243,1700.0
2023-10-18 14:50:00,169.22,169.41,169.21,169.41,1713.0,156.3243,156.4998,156.3151,156.4998,1713.0
2023-10-18 15:00:00,169.43,169.44,169.29,169.4,1100.0,156.5183,156.5275,156.389,156.4906,1100.0
2023-10-18 15:10:00,169.44,169.6,169.44,169.56,1539.0,156.5275,156.6753,156.5275,156.6384,1539.0
2023-10-18 15:20:00,169.61,170.0,169.61,169.99,601.0,156.6846,157.0449,156.6846,157.0356,601.0
2023-10-18 15:30:00,169.95,170.03,169.71,169.71,2015.0,156.9987,157.0726,156.777,156.777,2015.0
2023-10-18 15:40:00,169.65,169.68,169.41,169.57,1700.0,156.7215,156.7492,156.4998,156.6476,1700.0
2023-10-18 15:50:00,169.62,169.95,169.6,169.95,4679.0,156.6938,156.9987,156.6753,156.9987,4679.0
2023-10-19 09:30:00,168.6,168.65,167.83,168.65,600.0,155.7515,155.7977,155.0402,155.7977,600.0
2023-10-19 09:40:00,169.09,169.2,169.09,169.14,400.0,156.2042,156.3058,156.2042,156.2504,400.0
2023-10-19 09:50:00,168.76,169.07,168.28,168.58,1872.0,155.8993,156.1857,155.4559,155.7331,1872.0
2023-10-19 10:00:00,168.6,168.74,168.6,168.73,500.0,155.7515,155.8809,155.7515,155.8716,500.0
2023-10-19 10:10:00,168.19,168.64,168.19,168.64,755.0,155.3728,155.7885,155.3728,155.7885,755.0
2023-10-19 10:20:00,168.95,169.36,168.95,169.36,944.0,156.0749,156.4536,156.0749,156.4536,944.0
2023-10-19 10:30:00,168.75,168.96,168.75,168.82,500.0,155.8901,156.0841,155.8901,155.9548,500.0
2023-10-19 10:40:00,168.77,168.95,168.65,168.86,2258.0,155.9086,156.0749,155.7977,155.9917,2258.0
2023-10-19 10:50:00,168.77,169.3,168.71,169.3,771.0,155.9086,156.3982,155.8532,156.3982,771.0
2023-10-19 11:00:00,169.29,169.5,169.28,169.5,850.0,156.389,156.583,156.3797,156.583,850.0
2023-10-19 11:10:00,169.85,170.04,169.85,170.0,300.0,156.9063,157.0818,156.9063,157.0449,300.0
2023-10-19 11:20:00,170.23,170.39,170.23,170.33,1055.0,157.2573,157.4051,157.2573,157.3497,1055.0
2023-10-19 11:30:00,170.5,170.5,170.22,170.22,760.0,157.5067,157.5067,157.2481,157.2481,760.0
2023-10-19 11:40:00,170.15,170.37,170.06,170.37,800.0,157.1834,157.3867,157.1003,157.3867,800.0
2023-10-19 11:50:00,169.96,170.04,169.96,170.04,200.0,157.0079,157.0818,157.0079,157.0818,200.0
2023-10-19 12:00:00,170.1,170.66,170.1,170.4,600.0,157.1372,157.6546,157.1372,157.4144,600.0
2023-10-19 12:10:00,170.39,170.4,170.39,170.4,200.0,157.4051,157.4144,157.4051,157.4144,200.0
2023-10-19 12:20:00,170.4,170.4,170.4,170.4,0.0,157.4144,157.4144,157.4144,157.4144,0.0
2023-10-19 12:30:00,170.18,170.18,169.22,169.29,1293.0,157.2111,157.2111,156.3243,156.389,1293.0
2023-10-19 12:40:00,169.63,169.71,169.51,169.71,900.0,156.703,156.777,156.5922,156.777,900.0
2023-10-19 12:50:00,169.56,170.14,169.56,170.14,300.0,156.6384,157.1742,156.6384,157.1742,300.0
2023-10-19 13:00:00,169.85,170.18,169.85,170.18,500.0,156.9063,157.2111,156.9063,157.2111,500.0
2023-10-19 13:10:00,170.31,170.43,170.26,170.43,800.0,157.3312,157.4421,157.285,157.4421,800.0
2023-10-19 13:20:00,170.4,170.4,170.06,170.08,900.0,157.4144,157.4144,157.1003,157.1188,900.0
2023-10-19 13:30:00,170.15,170.15,169.88,169.88,428.0,157.1834,157.1834,156.934,156.934,428.0
2023-10-19 13:40:00,169.81,169.81,169.51,169.51,200.0,156.8693,156.8693,156.5922,156.5922,200.0
2023-10-19 13:50:00,169.1,169.37,169.1,169.26,700.0,156.2134,156.4629,156.2134,156.3612,700.0
2023-10-19 14:00:00,169.22,169.47,169.21,169.21,750.0,156.3243,156.5552,156.3151,156.3151,750.0
2023-10-19 14:10:00,169.27,169.27,169.01,169.07,461.0,156.3705,156.3705,156.1303,156.1857,461.0
2023-10-19 14:20:00,168.9,168.99,168.78,168.99,700.0,156.0287,156.1118,155.9178,156.1118,700.0
2023-10-19 14:30:00,168.96,169.45,168.87,169.45,1200.0,156.0841,156.5368,156.001,156.5368,1200.0
2023-10-19 14:40:00,169.29,169.62,169.08,169.11,1552.0,156.389,156.6938,156.195,156.2227,1552.0
2023-10-19 14:50:00,169.11,169.62,169.08,169.5,900.0,156.2227,156.6938,156.195,156.583,900.0
2023-10-19 15:00:00,169.61,169.64,169.55,169.64,1300.0,156.6846,156.7123,156.6291,156.7123,1300.0
2023-10-19 15:10:00,169.56,169.56,169.26,169.46,700.0,156.6384,156.6384,156.3612,156.546,700.0
2023-10-19 15:20:00,169.43,169.53,169.33,169.53,700.0,156.5183,156.6107,156.4259,156.6107,700.0
2023-10-19 15:30:00,169.62,169.65,169.53,169.53,922.0,156.6938,156.7215,156.6107,156.6107,922.0
2023-10-19 15:40:00,169.3,169.32,169.07,169.14,1700.0,156.3982,156.4167,156.1857,156.2504,1700.0
2023-10-19 15:50:00,169.3,169.39,168.85,168.93,6736.0,156.3982,156.4813,155.9825,156.0564,6736.0
2023-10-20 09:30:00,168.94,169.02,167.35,167.35,1000.0,156.0656,156.1395,154.5968,154.5968,1000.0
2023-10-20 09:40:00,166.88,167.84,166.88,167.84,300.0,154.1626,155.0495,154.1626,155.0495,300.0
2023-10-20 09:50:00,167.62,167.62,167.62,167.62,100.0,154.8462,154.8462,154.8462,154.8462,100.0
2023-10-20 10:00:00,167.69,167.75,167.15,167.15,735.0,154.9109,154.9663,154.412,154.412,735.0
2023-10-20 10:10:00,167.2,167.2,166.47,166.47,800.0,154.4582,154.4582,153.7839,153.7839,800.0
2023-10-20 10:20:00,166.23,166.5,166.1,166.5,1500.0,153.5622,153.8116,153.4421,153.8116,1500.0
2023-10-20 10:30:00,166.96,167.14,166.96,167.01,300.0,154.2365,154.4028,154.2365,154.2827,300.0
2023-10-20 10:40:00,166.69,166.88,166.36,166.88,1000.0,153.9871,154.1626,153.6822,154.1626,1000.0
2023-10-20 10:50:00,167.28,167.28,167.08,167.18,1198.0,154.5321,154.5321,154.3474,154.4398,1198.0
2023-10-20 11:00:00,166.93,166.98,166.93,166.98,400.0,154.2088,154.255,154.2088,154.255,400.0
2023-10-20 11:10:00,167.22,167.22,166.85,166.92,850.0,154.4767,154.4767,154.1349,154.1996,850.0
2023-10-20 11:20:00,167.32,167.32,167.08,167.15,808.0,154.5691,154.5691,154.3474,154.412,808.0
2023-10-20 11:30:00,167.16,167.28,166.81,167.01,1833.0,154.4213,154.5321,154.098,154.2827,1833.0
2023-10-20 11:40:00,167.08,167.57,167.01,167.57,900.0,154.3474,154.8,154.2827,154.8,900.0
2023-10-20 11:50:00,167.63,167.87,167.63,167.77,2994.0,154.8555,155.0772,154.8555,154.9848,2994.0
2023-10-20 12:00:00,167.55,167.55,167.55,167.55,100.0,154.7816,154.7816,154.7816,154.7816,100.0
2023-10-20 12:10:00,167.25,167.32,167.05,167.05,400.0,154.5044,154.5691,154.3197,154.3197,400.0
2023-10-20 12:20:00,167.01,167.17,167.01,167.17,600.0,154.2827,154.4305,154.2827,154.4305,600.0
2023-10-20 12:30:00,167.36,167.65,167.28,167.65,650.0,154.606,154.8739,154.5321,154.8739,650.0
2023-10-20 12:40:00,167.62,167.62,167.35,167.36,550.0,154.8462,154.8462,154.5968,154.606,550.0
2023-10-20 12:50:00,167.25,167.31,167.25,167.25,300.0,154.5044,154.5598,154.5044,154.5044,300.0
2023-10-20 13:00:00,166.95,166.95,166.63,166.63,800.0,154.2273,154.2273,153.9317,153.9317,800.0
2023-10-20 13:10:00,166.58,166.59,166.58,166.59,300.0,153.8855,153.8947,153.8855,153.8947,300.0
2023-10-20 13:20:00,166.51,166.6,166.48,166.6,700.0,153.8208,153.904,153.7931,153.904,700.0
2023-10-20 13:30:00,166.6,166.6,166.6,166.6,0.0,153.904,153.904,153.904,153.904,0.0
2023-10-20 13:40:00,167.24,167.24,167.24,167.24,200.0,154.4952,154.4952,154.4952,154.4952,200.0
2023-10-20 13:50:00,167.2,167.2,167.08,167.08,415.0,154.4582,154.4582,154.3474,154.3474,415.0
2023-10-20 14:00:00,167.16,167.16,166.63,166.63,1150.0,154.4213,154.4213,153.9317,153.9317,1150.0
2023-10-20 14:10:00,166.38,166.44,166.22,166.44,1318.0,153.7007,153.7561,153.5529,153.7561,1318.0
2023-10-20 14:20:00,166.63,166.63,166.53,166.53,300.0,153.9317,153.9317,153.8393,153.8393,300.0
2023-10-20 14:30:00,166.66,166.74,166.37,166.37,807.0,153.9594,154.0333,153.6915,153.6915,807.0
2023-10-20 14:40:00,166.27,166.35,166.24,166.33,400.0,153.5991,153.673,153.5714,153.6545,400.0
2023-10-20 14:50:00,166.34,166.67,166.24,166.57,1100.0,153.6638,153.9686,153.5714,153.8762,1100.0
2023-10-20 15:00:00,166.63,166.79,166.63,166.79,2224.0,153.9317,154.0795,153.9317,154.0795,2224.0
2023-10-20 15:10:00,166.81,166.81,166.47,166.47,1600.0,154.098,154.098,153.7839,153.7839,1600.0
2023-10-20 15:20:00,166.71,166.92,166.5,166.92,2056.0,154.0056,154.1996,153.8116,154.1996,2056.0
2023-10-20 15:30:00,166.85,166.91,166.57,166.8,3400.0,154.1349,154.1903,153.8762,154.0887,3400.0
2023-10-20 15:40:00,166.78,167.14,166.73,166.98,8550.0,154.0702,154.4028,154.024,154.255,8550.0
2023-10-20 15:50:00,166.9,167.0,166.54,166.59,11707.0,154.1811,154.2735,153.8485,153.8947,11707.0
2023-10-23 09:30:00,165.0,165.57,164.0,165.57,3553.0,152.4259,152.9524,151.5021,152.9524,3553.0
2023-10-23 09:40:00,165.99,165.99,165.45,165.49,1603.0,153.3404,153.3404,152.8416,152.8785,1603.0
2023-10-23 09:50:00,165.87,166.33,165.5,165.99,2880.0,153.2296,153.6545,152.8878,153.3404,2880.0
2023-10-23 10:00:00,166.24,166.32,165.72,166.01,1200.0,153.5714,153.6453,153.091,153.3589,1200.0
2023-10-23 10:10:00,166.19,166.24,165.4,165.82,1342.0,153.5252,153.5714,152.7954,153.1834,1342.0
2023-10-23 10:20:00,166.19,166.26,165.84,165.84,1527.0,153.5252,153.5899,153.2019,153.2019,1527.0
2023-10-23 10:30:00,165.83,165.84,165.45,165.67,600.0,153.1926,153.2019,152.8416,153.0448,600.0
2023-10-23 10:40:00,165.79,166.5,165.79,166.39,1150.0,153.1557,153.8116,153.1557,153.71,1150.0
2023-10-23 10:50:00,166.45,166.46,166.41,166.41,300.0,153.7654,153.7746,153.7284,153.7284,300.0
2023-10-23 11:00:00,166.29,166.87,166.24,166.87,949.0,153.6176,154.1534,153.5714,154.1534,949.0
2023-10-23 11:10:00,166.91,166.95,166.86,166.86,817.0,154.1903,154.2273,154.1441,154.1441,817.0
2023-10-23 11:20:00,167.04,167.3,167.04,167.07,750.0,154.3104,154.5506,154.3104,154.3381,750.0
2023-10-23 11:30:00,167.22,167.22,166.83,166.91,1263.0,154.4767,154.4767,154.1164,154.1903,1263.0
2023-10-23 11:40:00,166.89,166.89,166.89,166.89,100.0,154.1719,154.1719,154.1719,154.1719,100.0
2023-10-23 11:50:00,166.89,166.89,166.89,166.89,0.0,154.1719,154.1719,154.1719,154.1719,0.0
2023-10-23 12:00:00,166.98,166.98,166.0,166.0,1040.0,154.255,154.255,153.3497,153.3497,1040.0
2023-10-23 12:10:00,165.91,166.02,165.73,165.78,500.0,153.2665,153.3682,153.1003,153.1464,500.0
2023-10-23 12:20:00,165.74,165.77,165.64,165.64,460.0,153.1095,153.1372,153.0171,153.0171,460.0
2023-10-23 12:30:00,165.85,165.92,165.78,165.82,800.0,153.2111,153.2758,153.1464,153.1834,800.0
2023-10-23 12:40:00,165.74,165.8,165.64,165.72,400.0,153.1095,153.1649,153.0171,153.091,400.0
2023-10-23 12:50:00,165.5,166.03,165.5,166.03,400.0,152.8878,153.3774,152.8878,153.3774,400.0
2023-10-23 13:00:00,165.99,166.36,165.91,166.36,610.0,153.3404,153.6822,153.2665,153.6822,610.0
2023-10-23 13:10:00,166.19,166.27,166.19,166.21,300.0,153.5252,153.5991,153.5252,153.5437,300.0
2023-10-23 13:20:00,166.19,166.19,165.88,165.88,1000.0,153.5252,153.5252,153.2388,153.2388,1000.0
2023-10-23 13:30:00,165.95,166.06,165.95,166.06,300.0,153.3035,153.4051,153.3035,153.4051,300.0
2023-10-23 13:40:00,166.38,166.38,166.38,166.38,100.0,153.7007,153.7007,153.7007,153.7007,100.0
2023-10-23 13:50:00,166.41,166.45,166.33,166.38,1138.0,153.7284,153.7654,153.6545,153.7007,1138.0
2023-10-23 14:00:00,166.23,166.52,166.23,166.52,300.0,153.5622,153.8301,153.5622,153.8301,300.0
2023-10-23 14:10:00,166.43,166.46,166.22,166.22,2661.0,153.7469,153.7746,153.5529,153.5529,2661.0
2023-10-23 14:20:00,165.86,165.86,165.39,165.56,802.0,153.2203,153.2203,152.7862,152.9432,802.0
2023-10-23 14:30:00,165.8,166.03,165.8,166.03,1800.0,153.1649,153.3774,153.1649,153.3774,1800.0
2023-10-23 14:40:00,166.03,166.03,165.72,165.72,2869.0,153.3774,153.3774,153.091,153.091,2869.0
2023-10-23 14:50:00,165.45,165.88,165.45,165.84,800.0,152.8416,153.2388,152.8416,153.2019,800.0
2023-10-23 15:00:00,165.96,166.02,165.55,165.55,1300.0,153.3127,153.3682,152.934,152.934,1300.0
2023-10-23 15:10:00,165.66,165.66,165.55,165.55,300.0,153.0356,153.0356,152.934,152.934,300.0
2023-10-23 15:20:00,165.27,165.39,165.22,165.31,1007.0,152.6753,152.7862,152.6291,152.7123,1007.0
2023-10-23 15:30:00,165.14,165.17,164.72,164.73,2072.0,152.5552,152.5829,152.1672,152.1765,2072.0
2023-10-23 15:40:00,164.91,165.34,164.8,165.33,1059.0,152.3427,152.74,152.2411,152.7307,1059.0
2023-10-23 15:50:00,165.48,165.53,165.29,165.29,3000.0,152.8693,152.9155,152.6938,152.6938,3000.0
2023-10-24 09:30:00,165.1,166.25,165.09,166.0,1392.0,152.5183,153.5806,152.509,153.3497,1392.0
2023-10-24 09:40:00,165.72,165.72,164.99,165.5,3717.0,153.091,153.091,152.4166,152.8878,3717.0
2023-10-24 09:50:00,165.51,166.02,165.2,166.02,3813.0,152.897,153.3682,152.6106,153.3682,3813.0
2023-10-24 10:00:00,165.68,165.74,164.96,165.37,6877.0,153.0541,153.1095,152.3889,152.7677,6877.0
2023-10-24 10:10:00,165.34,165.7,165.1,165.38,891.0,152.74,153.0725,152.5183,152.7769,891.0
2023-10-24 10:20:00,165.47,165.47,164.92,165.01,718.0,152.8601,152.8601,152.352,152.4351,718.0
2023-10-24 10:30:00,165.19,165.43,164.92,165.15,1400.0,152.6014,152.8231,152.352,152.5645,1400.0
2023-10-24 10:40:00,165.0,165.4,165.0,165.4,3024.0,152.4259,152.7954,152.4259,152.7954,3024.0
2023-10-24 10:50:00,165.43,165.57,165.32,165.32,300.0,152.8231,152.9524,152.7215,152.7215,300.0
2023-10-24 11:00:00,165.2,165.25,165.19,165.25,400.0,152.6106,152.6568,152.6014,152.6568,400.0
2023-10-24 11:10:00,164.74,165.08,164.74,165.08,200.0,152.1857,152.4998,152.1857,152.4998,200.0
2023-10-24 11:20:00,165.08,165.08,165.0,165.0,220.0,152.4998,152.4998,152.4259,152.4259,220.0
2023-10-24 11:30:00,164.6,164.8,164.6,164.8,400.0,152.0564,152.2411,152.0564,152.2411,400.0
2023-10-24 11:40:00,164.89,165.03,164.89,165.03,264.0,152.3243,152.4536,152.3243,152.4536,264.0
2023-10-24 11:50:00,164.75,164.75,164.29,164.51,400.0,152.1949,152.1949,151.77,151.9732,400.0
2023-10-24 12:00:00,164.51,164.51,164.51,164.51,0.0,151.9732,151.9732,151.9732,151.9732,0.0
2023-10-24 12:10:00,164.13,164.13,164.13,164.13,100.0,151.6222,151.6222,151.6222,151.6222,100.0
2023-10-24 12:20:00,163.64,163.64,163.62,163.62,200.0,151.1695,151.1695,151.1511,151.1511,200.0
2023-10-24 12:30:00,163.85,163.85,163.54,163.54,200.0,151.3635,151.3635,151.0771,151.0771,200.0
2023-10-24 12:40:00,163.6,163.6,163.6,163.6,100.0,151.1326,151.1326,151.1326,151.1326,100.0
2023-10-24 12:50:00,163.33,163.7,163.33,163.7,755.0,150.8832,151.225,150.8832,151.225,755.0
2023-10-24 13:00:00,163.78,163.99,163.78,163.99,1000.0,151.2989,151.4929,151.2989,151.4929,1000.0
2023-10-24 13:10:00,163.86,163.86,163.86,163.86,100.0,151.3728,151.3728,151.3728,151.3728,100.0
2023-10-24 13:20:00,164.0,164.13,164.0,164.13,400.0,151.5021,151.6222,151.5021,151.6222,400.0
2023-10-24 13:30:00,164.29,164.3,164.25,164.3,300.0,151.77,151.7792,151.733,151.7792,300.0
2023-10-24 13:40:00,164.37,164.45,164.34,164.45,300.0,151.8439,151.9178,151.8162,151.9178,300.0
2023-10-24 13:50:00,164.4,164.4,164.35,164.39,400.0,151.8716,151.8716,151.8254,151.8624,400.0
2023-10-24 14:00:00,164.32,164.34,164.32,164.34,300.0,151.7977,151.8162,151.7977,151.8162,300.0
2023-10-24 14:10:00,164.34,164.34,164.34,164.34,0.0,151.8162,151.8162,151.8162,151.8162,0.0
2023-10-24 14:20:00,163.87,163.87,163.86,163.86,300.0,151.382,151.382,151.3728,151.3728,300.0
2023-10-24 14:30:00,164.05,164.05,163.97,163.97,200.0,151.5483,151.5483,151.4744,151.4744,200.0
2023-10-24 14:40:00,163.94,164.03,163.94,164.03,200.0,151.4467,151.5298,151.4467,151.5298,200.0
2023-10-24 14:50:00,164.08,164.1,163.98,164.04,600.0,151.576,151.5945,151.4836,151.539,600.0
2023-10-24 15:00:00,164.02,164.02,163.72,163.72,800.0,151.5206,151.5206,151.2434,151.2434,800.0
2023-10-24 15:10:00,163.6,163.75,163.55,163.75,1250.0,151.1326,151.2711,151.0864,151.2711,1250.0
2023-10-24 15:20:00,163.92,163.92,163.73,163.73,1400.0,151.4282,151.4282,151.2527,151.2527,1400.0
2023-10-24 15:30:00,163.73,163.98,163.73,163.91,2100.0,151.2527,151.4836,151.2527,151.419,2100.0
2023-10-24 15:40:00,163.83,163.93,163.64,163.64,2738.0,151.345,151.4374,151.1695,151.1695,2738.0
2023-10-24 15:50:00,163.66,163.67,163.21,163.21,5157.0,151.188,151.1972,150.7723,150.7723,5157.0
2023-10-25 09:30:00,164.0,164.18,163.69,163.83,1300.0,151.5021,151.6684,151.2157,151.345,1300.0
2023-10-25 09:40:00,163.69,163.74,163.69,163.74,800.0,151.2157,151.2619,151.2157,151.2619,800.0
2023-10-25 09:50:00,163.56,163.82,163.56,163.82,650.0,151.0956,151.3358,151.0956,151.3358,650.0
2023-10-25 10:00:00,163.53,163.53,163.18,163.18,300.0,151.0679,151.0679,150.7446,150.7446,300.0
2023-10-25 10:10:00,162.96,162.96,162.62,162.7,400.0,150.5413,150.5413,150.2273,150.3012,400.0
2023-10-25 10:20:00,163.24,163.25,163.18,163.18,400.0,150.8,150.8092,150.7446,150.7446,400.0
2023-10-25 10:30:00,162.88,162.88,162.52,162.52,1750.0,150.4674,150.4674,150.1349,150.1349,1750.0
2023-10-25 10:40:00,163.15,163.41,163.15,163.25,776.0,150.7169,150.9571,150.7169,150.8092,776.0
2023-10-25 10:50:00,162.93,162.93,162.93,162.93,100.0,150.5136,150.5136,150.5136,150.5136,100.0
2023-10-25 11:00:00,163.29,163.29,162.78,162.78,200.0,150.8462,150.8462,150.3751,150.3751,200.0
2023-10-25 11:10:00,162.78,162.78,162.78,162.78,0.0,150.3751,150.3751,150.3751,150.3751,0.0
2023-10-25 11:20:00,162.86,163.02,162.86,163.02,500.0,150.449,150.5968,150.449,150.5968,500.0
2023-10-25 11:30:00,163.34,163.51,163.12,163.12,975.0,150.8924,151.0494,150.6892,150.6892,975.0
2023-10-25 11:40:00,163.44,163.83,163.44,163.83,441.0,150.9848,151.345,150.9848,151.345,441.0
2023-10-25 11:50:00,163.56,163.66,163.56,163.62,552.0,151.0956,151.188,151.0956,151.1511,552.0
2023-10-25 12:00:00,163.65,163.75,163.65,163.75,200.0,151.1788,151.2711,151.1788,151.2711,200.0
2023-10-25 12:10:00,163.99,163.99,163.99,163.99,100.0,151.4929,151.4929,151.4929,151.4929,100.0
2023-10-25 12:20:00,163.68,163.84,163.67,163.78,800.0,151.2065,151.3543,151.1972,151.2989,800.0
2023-10-25 12:30:00,163.78,163.78,163.78,163.78,0.0,151.2989,151.2989,151.2989,151.2989,0.0
2023-10-25 12:40:00,164.06,164.06,163.71,163.71,200.0,151.5575,151.5575,151.2342,151.2342,200.0
2023-10-25 12:50:00,163.4,163.41,163.4,163.41,200.0,150.9478,150.9571,150.9478,150.9571,200.0
2023-10-25 13:00:00,163.67,163.67,163.67,163.67,100.0,151.1972,151.1972,151.1972,151.1972,100.0
2023-10-25 13:10:00,163.89,163.89,163.69,163.69,300.0,151.4005,151.4005,151.2157,151.2157,300.0
2023-10-25 13:20:00,163.69,163.69,163.69,163.69,0.0,151.2157,151.2157,151.2157,151.2157,0.0
2023-10-25 13:30:00,163.36,163.45,163.35,163.41,400.0,150.9109,150.994,150.9016,150.9571,400.0
2023-10-25 13:40:00,163.51,163.51,163.43,163.48,600.0,151.0494,151.0494,150.9755,151.0217,600.0
2023-10-25 13:50:00,163.5,163.51,163.4,163.51,400.0,151.0402,151.0494,150.9478,151.0494,400.0
2023-10-25 14:00:00,163.82,164.08,163.82,164.08,445.0,151.3358,151.576,151.3358,151.576,445.0
2023-10-25 14:10:00,163.96,164.18,163.96,164.18,442.0,151.4651,151.6684,151.4651,151.6684,442.0
2023-10-25 14:20:00,164.28,164.66,164.28,164.53,1100.0,151.7608,152.1118,151.7608,151.9917,1100.0
2023-10-25 14:30:00,164.57,164.58,164.57,164.58,200.0,152.0287,152.0379,152.0287,152.0379,200.0
2023-10-25 14:40:00,164.5,164.5,164.5,164.5,152.0,151.964,151.964,151.964,151.964,152.0
2023-10-25 14:50:00,164.68,164.68,164.58,164.58,200.0,152.1303,152.1303,152.0379,152.0379,200.0
2023-10-25 15:00:00,164.74,164.81,164.69,164.81,790.0,152.1857,152.2504,152.1395,152.2504,790.0
2023-10-25 15:10:00,164.84,164.84,164.81,164.81,200.0,152.2781,152.2781,152.2504,152.2504,200.0
2023-10-25 15:20:00,165.02,165.13,164.99,165.03,800.0,152.4444,152.546,152.4166,152.4536,800.0
2023-10-25 15:30:00,165.02,165.02,164.57,164.67,1521.0,152.4444,152.4444,152.0287,152.121,1521.0
2023-10-25 15:40:00,164.72,164.74,164.53,164.72,1300.0,152.1672,152.1857,151.9917,152.1672,1300.0
2023-10-25 15:50:00,164.72,164.74,164.58,164.67,6285.0,152.1672,152.1857,152.0379,152.121,6285.0
2023-10-26 09:30:00,163.49,163.49,161.49,161.56,1200.0,151.031,151.031,149.1834,149.248,1200.0
2023-10-26 09:40:00,161.57,162.11,161.57,161.98,500.0,149.2573,149.7561,149.2573,149.636,500.0
2023-10-26 09:50:00,161.68,162.0,161.68,161.87,306.0,149.3589,149.6545,149.3589,149.5344,306.0
2023-10-26 10:00:00,162.06,162.06,162.06,162.06,100.0,149.7099,149.7099,149.7099,149.7099,100.0
2023-10-26 10:10:00,162.26,162.26,162.03,162.19,600.0,149.8947,149.8947,149.6822,149.83,600.0
2023-10-26 10:20:00,162.28,162.33,162.16,162.26,819.0,149.9132,149.9594,149.8023,149.8947,819.0
2023-10-26 10:30:00,162.15,162.49,162.15,162.49,1050.0,149.7931,150.1072,149.7931,150.1072,1050.0
2023-10-26 10:40:00,162.91,162.91,162.69,162.77,1020.0,150.4952,150.4952,150.2919,150.3658,1020.0
2023-10-26 10:50:00,162.45,162.54,162.43,162.43,400.0,150.0702,150.1534,150.0517,150.0517,400.0
2023-10-26 11:00:00,162.16,162.35,161.94,161.94,640.0,149.8023,149.9778,149.5991,149.5991,640.0
2023-10-26 11:10:00,161.98,161.98,161.5,161.87,1044.0,149.636,149.636,149.1926,149.5344,1044.0
2023-10-26 11:20:00,161.86,161.89,161.68,161.81,1817.0,149.5252,149.5529,149.3589,149.479,1817.0
2023-10-26 11:30:00,161.78,161.92,161.62,161.88,1171.0,149.4513,149.5806,149.3035,149.5437,1171.0
2023-10-26 11:40:00,161.81,162.15,161.8,162.0,1259.0,149.479,149.7931,149.4697,149.6545,1259.0
2023-10-26 11:50:00,162.0,162.05,161.98,162.0,629.0,149.6545,149.7007,149.636,149.6545,629.0
2023-10-26 12:00:00,162.18,162.18,162.06,162.1,500.0,149.8208,149.8208,149.7099,149.7469,500.0
2023-10-26 12:10:00,162.05,162.05,161.53,161.6,1004.0,149.7007,149.7007,149.2203,149.285,1004.0
2023-10-26 12:20:00,161.56,161.56,161.36,161.47,2150.0,149.248,149.248,149.0633,149.1649,2150.0
2023-10-26 12:30:00,161.57,161.57,161.15,161.23,2259.0,149.2573,149.2573,148.8693,148.9432,2259.0
2023-10-26 12:40:00,161.42,161.6,161.35,161.46,2903.0,149.1187,149.285,149.054,149.1557,2903.0
2023-10-26 12:50:00,161.46,161.46,160.91,160.93,1500.0,149.1557,149.1557,148.6476,148.666,1500.0
2023-10-26 13:00:00,160.89,161.01,160.78,160.78,662.0,148.6291,148.74,148.5275,148.5275,662.0
2023-10-26 13:10:00,160.86,161.03,160.86,161.0,636.0,148.6014,148.7584,148.6014,148.7307,636.0
2023-10-26 13:20:00,160.53,160.64,160.53,160.56,1214.0,148.2965,148.3981,148.2965,148.3242,1214.0
2023-10-26 13:30:00,160.51,160.51,159.99,160.0,1100.0,148.2781,148.2781,147.7977,147.8069,1100.0
2023-10-26 13:40:00,160.04,160.09,159.77,159.95,2587.0,147.8439,147.8901,147.5944,147.7607,2587.0
2023-10-26 13:50:00,160.02,160.2,160.0,160.2,900.0,147.8254,147.9917,147.8069,147.9917,900.0
2023-10-26 14:00:00,160.34,160.51,160.34,160.45,300.0,148.121,148.2781,148.121,148.2226,300.0
2023-10-26 14:10:00,160.53,160.75,160.53,160.72,900.0,148.2965,148.4998,148.2965,148.472,900.0
2023-10-26 14:20:00,160.6,160.7,160.6,160.7,237.0,148.3612,148.4536,148.3612,148.4536,237.0
2023-10-26 14:30:00,160.8,161.13,160.7,161.05,800.0,148.546,148.8508,148.4536,148.7769,800.0
2023-10-26 14:40:00,161.15,161.25,161.15,161.25,400.0,148.8693,148.9617,148.8693,148.9617,400.0
2023-10-26 14:50:00,161.39,161.57,161.39,161.53,814.0,149.091,149.2573,149.091,149.2203,814.0
2023-10-26 15:00:00,161.84,161.91,161.69,161.69,2820.0,149.5067,149.5714,149.3681,149.3681,2820.0
2023-10-26 15:10:00,161.64,161.64,161.42,161.6,2126.0,149.3219,149.3219,149.1187,149.285,2126.0
2023-10-26 15:20:00,161.59,161.76,161.44,161.76,1354.0,149.2758,149.4328,149.1372,149.4328,1354.0
2023-10-26 15:30:00,161.73,161.73,161.57,161.57,847.0,149.4051,149.4051,149.2573,149.2573,847.0
2023-10-26 15:40:00,161.54,161.76,161.5,161.74,2345.0,149.2296,149.4328,149.1926,149.4143,2345.0
2023-10-26 15:50:00,161.84,161.91,161.64,161.74,5648.0,149.5067,149.5714,149.3219,149.4143,5648.0
2023-10-27 09:30:00,161.91,162.0,160.21,160.21,300.0,149.5714,149.6545,148.0009,148.0009,300.0
2023-10-27 09:40:00,160.12,160.12,159.14,159.14,200.0,147.9178,147.9178,147.0125,147.0125,200.0
2023-10-27 09:50:00,158.95,158.95,158.95,158.95,760.0,146.8369,146.8369,146.8369,146.8369,760.0
2023-10-27 10:00:00,158.12,158.12,158.12,158.12,100.0,146.0702,146.0702,146.0702,146.0702,100.0
2023-10-27 10:10:00,159.08,159.08,159.08,159.08,100.0,146.957,146.957,146.957,146.957,100.0
2023-10-27 10:20:00,159.02,159.18,159.02,159.18,300.0,146.9016,147.0494,146.9016,147.0494,300.0
2023-10-27 10:30:00,159.24,159.31,159.24,159.31,400.0,147.1048,147.1695,147.1048,147.1695,400.0
2023-10-27 10:40:00,158.97,158.99,158.97,158.99,200.0,146.8554,146.8739,146.8554,146.8739,200.0
2023-10-27 10:50:00,159.09,159.09,159.06,159.06,200.0,146.9663,146.9663,146.9386,146.9386,200.0
2023-10-27 11:00:00,159.25,159.25,159.25,159.25,100.0,147.1141,147.1141,147.1141,147.1141,100.0
2023-10-27 11:10:00,159.16,159.42,159.16,159.4,411.0,147.0309,147.2711,147.0309,147.2526,411.0
2023-10-27 11:20:00,159.39,159.39,159.27,159.27,200.0,147.2434,147.2434,147.1325,147.1325,200.0
2023-10-27 11:30:00,159.43,159.8,159.43,159.8,563.0,147.2804,147.6222,147.2804,147.6222,563.0
2023-10-27 11:40:00,159.88,160.08,159.88,159.94,600.0,147.6961,147.8808,147.6961,147.7515,600.0
2023-10-27 11:50:00,159.85,160.01,159.85,160.01,200.0,147.6683,147.8162,147.6683,147.8162,200.0
2023-10-27 12:00:00,160.07,160.07,159.55,159.63,1300.0,147.8716,147.8716,147.3912,147.4651,1300.0
2023-10-27 12:10:00,159.68,159.75,159.68,159.75,400.0,147.5113,147.576,147.5113,147.576,400.0
2023-10-27 12:20:00,159.53,159.58,159.53,159.58,200.0,147.3727,147.4189,147.3727,147.4189,200.0
2023-10-27 12:30:00,159.48,159.48,159.43,159.43,200.0,147.3265,147.3265,147.2804,147.2804,200.0
2023-10-27 12:40:00,159.51,159.51,159.51,159.51,100.0,147.3543,147.3543,147.3543,147.3543,100.0
2023-10-27 12:50:00,159.68,159.68,159.66,159.66,300.0,147.5113,147.5113,147.4928,147.4928,300.0
2023-10-27 13:00:00,159.95,159.95,159.69,159.69,200.0,147.7607,147.7607,147.5205,147.5205,200.0
2023-10-27 13:10:00,159.36,159.37,159.13,159.34,842.0,147.2157,147.2249,147.0032,147.1972,842.0
2023-10-27 13:20:00,159.29,159.29,159.2,159.24,500.0,147.151,147.151,147.0679,147.1048,500.0
2023-10-27 13:30:00,159.11,159.17,159.11,159.17,300.0,146.9847,147.0402,146.9847,147.0402,300.0
2023-10-27 13:40:00,159.25,159.32,159.25,159.32,400.0,147.1141,147.1787,147.1141,147.1787,400.0
2023-10-27 13:50:00,159.34,159.57,159.34,159.41,1100.0,147.1972,147.4097,147.1972,147.2619,1100.0
2023-10-27 14:00:00,159.18,159.18,159.18,159.18,100.0,147.0494,147.0494,147.0494,147.0494,100.0
2023-10-27 14:10:00,159.32,159.85,159.32,159.85,401.0,147.1787,147.6683,147.1787,147.6683,401.0
2023-10-27 14:20:00,159.86,159.86,159.86,159.86,100.0,147.6776,147.6776,147.6776,147.6776,100.0
2023-10-27 14:30:00,159.92,159.95,159.91,159.95,300.0,147.733,147.7607,147.7238,147.7607,300.0
2023-10-27 14:40:00,159.69,159.76,159.6,159.65,1050.0,147.5205,147.5852,147.4374,147.4836,1050.0
2023-10-27 14:50:00,159.42,159.43,159.28,159.28,1070.0,147.2711,147.2804,147.1418,147.1418,1070.0
2023-10-27 15:00:00,159.24,159.25,159.13,159.13,700.0,147.1048,147.1141,147.0032,147.0032,700.0
2023-10-27 15:10:00,159.17,159.17,159.07,159.09,600.0,147.0402,147.0402,146.9478,146.9663,600.0
2023-10-27 15:20:00,159.09,159.39,159.09,159.39,800.0,146.9663,147.2434,146.9663,147.2434,800.0
2023-10-27 15:30:00,159.4,159.58,159.4,159.58,500.0,147.2526,147.4189,147.2526,147.4189,500.0
2023-10-27 15:40:00,159.62,159.62,159.62,159.62,100.0,147.4559,147.4559,147.4559,147.4559,100.0
2023-10-27 15:50:00,159.64,159.98,159.64,159.95,4341.0,147.4744,147.7884,147.4744,147.7607,4341.0
2023-10-30 09:30:00,160.69,160.69,160.69,160.69,100.0,148.4443,148.4443,148.4443,148.4443,100.0
2023-10-30 09:40:00,159.92,159.92,159.92,159.92,100.0,147.733,147.733,147.733,147.733,100.0
2023-10-30 09:50:00,159.66,160.11,159.62,160.11,500.0,147.4928,147.9085,147.4559,147.9085,500.0
2023-10-30 10:00:00,159.8,159.82,159.8,159.82,200.0,147.6222,147.6406,147.6222,147.6406,200.0
2023-10-30 10:10:00,159.49,159.49,159.08,159.08,542.0,147.3358,147.3358,146.957,146.957,542.0
2023-10-30 10:20:00,158.91,158.91,158.79,158.86,423.0,146.8,146.8,146.6891,146.7538,423.0
2023-10-30 10:30:00,157.92,157.92,157.92,157.92,200.0,145.8854,145.8854,145.8854,145.8854,200.0
2023-10-30 10:40:00,157.99,157.99,157.97,157.97,200.0,145.9501,145.9501,145.9316,145.9316,200.0
2023-10-30 10:50:00,157.8,157.88,157.49,157.88,2357.0,145.7746,145.8485,145.4882,145.8485,2357.0
2023-10-30 11:00:00,158.14,158.2,158.14,158.2,888.0,146.0887,146.1441,146.0887,146.1441,888.0
2023-10-30 11:10:00,158.27,158.42,158.27,158.42,300.0,146.2088,146.3473,146.2088,146.3473,300.0
2023-10-30 11:20:00,158.08,158.08,158.08,158.08,125.0,146.0332,146.0332,146.0332,146.0332,125.0
2023-10-30 11:30:00,158.08,158.11,158.08,158.11,200.0,146.0332,146.0609,146.0332,146.0609,200.0
2023-10-30 11:40:00,158.15,158.21,158.15,158.21,304.0,146.0979,146.1533,146.0979,146.1533,304.0
2023-10-30 11:50:00,157.8,157.91,157.72,157.9,437.0,145.7746,145.8762,145.7007,145.867,437.0
2023-10-30 12:00:00,157.9,157.9,157.9,157.9,0.0,145.867,145.867,145.867,145.867,0.0
2023-10-30 12:10:00,158.14,158.14,157.99,157.99,300.0,146.0887,146.0887,145.9501,145.9501,300.0
2023-10-30 12:20:00,158.04,158.04,158.04,158.04,100.0,145.9963,145.9963,145.9963,145.9963,100.0
2023-10-30 12:30:00,158.09,158.09,158.08,158.08,200.0,146.0425,146.0425,146.0332,146.0332,200.0
2023-10-30 12:40:00,158.06,158.06,157.96,157.96,200.0,146.0148,146.0148,145.9224,145.9224,200.0
2023-10-30 12:50:00,157.71,157.74,157.64,157.64,400.0,145.6914,145.7191,145.6268,145.6268,400.0
2023-10-30 13:00:00,157.64,157.65,157.64,157.65,200.0,145.6268,145.636,145.6268,145.636,200.0
2023-10-30 13:10:00,157.68,157.68,157.42,157.42,200.0,145.6637,145.6637,145.4235,145.4235,200.0
2023-10-30 13:20:00,157.16,157.56,157.16,157.56,418.0,145.1833,145.5529,145.1833,145.5529,418.0
2023-10-30 13:30:00,157.73,157.95,157.73,157.95,200.0,145.7099,145.9131,145.7099,145.9131,200.0
2023-10-30 13:40:00,158.21,158.21,158.1,158.15,320.0,146.1533,146.1533,146.0517,146.0979,320.0
2023-10-30 13:50:00,158.19,158.32,158.19,158.32,200.0,146.1349,146.2549,146.1349,146.2549,200.0
2023-10-30 14:00:00,158.27,158.37,158.22,158.25,509.0,146.2088,146.3011,146.1626,146.1903,509.0
2023-10-30 14:10:00,158.11,158.11,158.11,158.11,150.0,146.0609,146.0609,146.0609,146.0609,150.0
2023-10-30 14:20:00,157.4,157.46,157.34,157.46,1362.0,145.4051,145.4605,145.3496,145.4605,1362.0
2023-10-30 14:30:00,157.66,157.67,157.66,157.67,218.0,145.6452,145.6545,145.6452,145.6545,218.0
2023-10-30 14:40:00,157.84,157.84,157.84,157.84,150.0,145.8115,145.8115,145.8115,145.8115,150.0
2023-10-30 14:50:00,158.13,158.13,157.58,157.66,2438.0,146.0794,146.0794,145.5713,145.6452,2438.0
2023-10-30 15:00:00,157.65,157.89,157.61,157.89,600.0,145.636,145.8577,145.5991,145.8577,600.0
2023-10-30 15:10:00,158.01,158.01,157.95,157.95,512.0,145.9686,145.9686,145.9131,145.9131,512.0
2023-10-30 15:20:00,157.94,158.12,157.9,158.0,2070.0,145.9039,146.0702,145.867,145.9593,2070.0
2023-10-30 15:30:00,158.31,158.47,158.25,158.47,830.0,146.2457,146.3935,146.1903,146.3935,830.0
2023-10-30 15:40:00,158.32,158.36,158.22,158.36,1660.0,146.2549,146.2919,146.1626,146.2919,1660.0
2023-10-30 15:50:00,158.32,158.51,158.23,158.51,4497.0,146.2549,146.4305,146.1718,146.4305,4497.0
2023-10-31 09:30:00,157.45,157.81,157.45,157.81,229.0,145.4512,145.7838,145.4512,145.7838,229.0
2023-10-31 09:40:00,157.81,157.81,157.81,157.81,0.0,145.7838,145.7838,145.7838,145.7838,0.0
2023-10-31 09:50:00,158.56,158.56,158.56,158.56,100.0,146.4767,146.4767,146.4767,146.4767,100.0
2023-10-31 10:00:00,158.98,159.75,158.82,159.75,900.0,146.8646,147.576,146.7168,147.576,900.0
2023-10-31 10:10:00,160.0,160.89,160.0,160.8,701.0,147.8069,148.6291,147.8069,148.546,701.0
2023-10-31 10:20:00,160.83,160.83,160.75,160.75,200.0,148.5737,148.5737,148.4998,148.4998,200.0
2023-10-31 10:30:00,160.13,160.13,160.13,160.13,100.0,147.927,147.927,147.927,147.927,100.0
2023-10-31 10:40:00,159.95,159.95,159.86,159.86,600.0,147.7607,147.7607,147.6776,147.6776,600.0
2023-10-31 10:50:00,159.96,160.06,159.92,160.06,300.0,147.77,147.8623,147.733,147.8623,300.0
2023-10-31 11:00:00,160.22,160.22,160.22,160.22,100.0,148.0102,148.0102,148.0102,148.0102,100.0
2023-10-31 11:10:00,160.35,160.35,160.35,160.35,100.0,148.1302,148.1302,148.1302,148.1302,100.0
2023-10-31 11:20:00,160.28,160.69,160.26,160.69,300.0,148.0656,148.4443,148.0471,148.4443,300.0
2023-10-31 11:30:00,160.91,160.96,160.91,160.96,200.0,148.6476,148.6938,148.6476,148.6938,200.0
2023-10-31 11:40:00,160.98,161.0,160.98,161.0,673.0,148.7122,148.7307,148.7122,148.7307,673.0
2023-10-31 11:50:00,161.01,161.01,160.91,160.91,300.0,148.74,148.74,148.6476,148.6476,300.0
2023-10-31 12:00:00,160.91,160.91,160.91,160.91,0.0,148.6476,148.6476,148.6476,148.6476,0.0
2023-10-31 12:10:00,160.74,160.74,160.48,160.48,300.0,148.4905,148.4905,148.2503,148.2503,300.0
2023-10-31 12:20:00,160.39,160.6,160.39,160.6,300.0,148.1672,148.3612,148.1672,148.3612,300.0
2023-10-31 12:30:00,160.6,160.6,160.6,160.6,0.0,148.3612,148.3612,148.3612,148.3612,0.0
2023-10-31 12:40:00,160.42,160.42,160.42,160.42,190.0,148.1949,148.1949,148.1949,148.1949,190.0
2023-10-31 12:50:00,160.84,160.91,160.84,160.91,200.0,148.5829,148.6476,148.5829,148.6476,200.0
2023-10-31 13:00:00,160.51,160.63,160.51,160.63,400.0,148.2781,148.3889,148.2781,148.3889,400.0
2023-10-31 13:10:00,160.42,160.45,160.42,160.45,500.0,148.1949,148.2226,148.1949,148.2226,500.0
2023-10-31 13:20:00,160.51,160.51,160.12,160.12,400.0,148.2781,148.2781,147.9178,147.9178,400.0
2023-10-31 13:30:00,160.16,160.26,160.08,160.08,1100.0,147.9547,148.0471,147.8808,147.8808,1100.0
2023-10-31 13:40:00,160.03,160.2,160.02,160.12,1100.0,147.8346,147.9917,147.8254,147.9178,1100.0
2023-10-31 13:50:00,160.2,160.21,160.16,160.16,400.0,147.9917,148.0009,147.9547,147.9547,400.0
2023-10-31 14:00:00,160.16,160.17,160.08,160.08,1000.0,147.9547,147.964,147.8808,147.8808,1000.0
2023-10-31 14:10:00,160.05,160.05,160.03,160.03,200.0,147.8531,147.8531,147.8346,147.8346,200.0
2023-10-31 14:20:00,159.6,159.67,159.6,159.6,500.0,147.4374,147.5021,147.4374,147.4374,500.0
2023-10-31 14:30:00,159.56,159.57,159.43,159.47,500.0,147.4004,147.4097,147.2804,147.3173,500.0
2023-10-31 14:40:00,159.65,159.65,159.65,159.65,100.0,147.4836,147.4836,147.4836,147.4836,100.0
2023-10-31 14:50:00,159.72,159.8,159.72,159.8,400.0,147.5483,147.6222,147.5483,147.6222,400.0
2023-10-31 15:00:00,159.79,159.79,159.59,159.59,500.0,147.6129,147.6129,147.4282,147.4282,500.0
2023-10-31 15:10:00,159.52,159.54,159.47,159.54,400.0,147.3635,147.382,147.3173,147.382,400.0
2023-10-31 15:20:00,159.52,159.63,159.5,159.63,800.0,147.3635,147.4651,147.345,147.4651,800.0
2023-10-31 15:30:00,159.57,159.64,159.57,159.58,704.0,147.4097,147.4744,147.4097,147.4189,704.0
2023-10-31 15:40:00,159.45,159.55,159.38,159.46,1000.0,147.2988,147.3912,147.2342,147.3081,1000.0
2023-10-31 15:50:00,159.99,160.42,159.99,160.36,5776.0,147.7977,148.1949,147.7977,148.1395,5776.0
2023-11-01 09:30:00,161.02,161.02,160.75,160.76,462.0,148.7492,148.7492,148.4998,148.509,462.0
2023-11-01 09:40:00,160.86,160.86,160.25,160.39,300.0,148.6014,148.6014,148.0379,148.1672,300.0
2023-11-01 09:50:00,160.85,160.94,160.63,160.63,820.0,148.5921,148.6753,148.3889,148.3889,820.0
2023-11-01 10:00:00,160.9,161.45,160.81,161.45,500.0,148.6383,149.1464,148.5552,149.1464,500.0
2023-11-01 10:10:00,161.71,161.75,161.67,161.67,500.0,149.3866,149.4236,149.3497,149.3497,500.0
2023-11-01 10:20:00,161.55,161.55,161.55,161.55,100.0,149.2388,149.2388,149.2388,149.2388,100.0
2023-11-01 10:30:00,161.7,162.07,161.65,162.07,650.0,149.3774,149.7192,149.3312,149.7192,650.0
2023-11-01 10:40:00,162.01,162.2,162.01,162.01,400.0,149.6637,149.8393,149.6637,149.6637,400.0
2023-11-01 10:50:00,162.55,162.55,162.27,162.27,300.0,150.1626,150.1626,149.9039,149.9039,300.0
2023-11-01 11:00:00,162.15,162.2,162.15,162.15,500.0,149.7931,149.8393,149.7931,149.7931,500.0
2023-11-01 11:10:00,161.87,161.87,161.74,161.81,300.0,149.5344,149.5344,149.4143,149.479,300.0
2023-11-01 11:20:00,161.81,161.81,161.81,161.81,0.0,149.479,149.479,149.479,149.479,0.0
2023-11-01 11:30:00,161.29,161.38,161.28,161.38,300.0,148.9986,149.0818,148.9894,149.0818,300.0
2023-11-01 11:40:00,161.14,161.41,161.14,161.41,200.0,148.86,149.1095,148.86,149.1095,200.0
2023-11-01 11:50:00,161.4,161.68,161.4,161.68,300.0,149.1002,149.3589,149.1002,149.3589,300.0
2023-11-01 12:00:00,161.72,161.83,161.72,161.83,300.0,149.3958,149.4975,149.3958,149.4975,300.0
2023-11-01 12:10:00,161.8,161.8,161.68,161.68,200.0,149.4697,149.4697,149.3589,149.3589,200.0
2023-11-01 12:20:00,161.68,161.68,161.68,161.68,0.0,149.3589,149.3589,149.3589,149.3589,0.0
2023-11-01 12:30:00,161.36,161.36,161.1,161.1,200.0,149.0633,149.0633,148.8231,148.8231,200.0
2023-11-01 12:40:00,160.73,160.73,160.65,160.65,300.0,148.4813,148.4813,148.4074,148.4074,300.0
2023-11-01 12:50:00,160.96,160.96,160.96,160.96,100.0,148.6938,148.6938,148.6938,148.6938,100.0
2023-11-01 13:00:00,160.8,160.87,160.8,160.85,400.0,148.546,148.6106,148.546,148.5921,400.0
2023-11-01 13:10:00,160.72,160.72,160.7,160.7,200.0,148.472,148.472,148.4536,148.4536,200.0
2023-11-01 13:20:00,160.56,160.68,160.22,160.68,300.0,148.3242,148.4351,148.0102,148.4351,300.0
2023-11-01 13:30:00,160.38,160.38,160.38,160.38,100.0,148.158,148.158,148.158,148.158,100.0
2023-11-01 13:40:00,160.14,160.14,159.98,160.13,700.0,147.9362,147.9362,147.7884,147.927,700.0
2023-11-01 13:50:00,160.03,160.09,159.88,160.09,630.0,147.8346,147.8901,147.6961,147.8901,630.0
2023-11-01 14:00:00,160.3,160.3,159.94,159.94,3711.0,148.0841,148.0841,147.7515,147.7515,3711.0
2023-11-01 14:10:00,159.88,159.88,159.44,159.44,1260.0,147.6961,147.6961,147.2896,147.2896,1260.0
2023-11-01 14:20:00,159.47,159.49,159.37,159.37,2064.0,147.3173,147.3358,147.2249,147.2249,2064.0
2023-11-01 14:30:00,159.53,159.77,159.0,159.13,3450.0,147.3727,147.5944,146.8831,147.0032,3450.0
2023-11-01 14:40:00,158.99,159.25,158.85,158.85,3333.0,146.8739,147.1141,146.7446,146.7446,3333.0
2023-11-01 14:50:00,158.94,159.26,158.79,159.07,3704.0,146.8277,147.1233,146.6891,146.9478,3704.0
2023-11-01 15:00:00,159.46,159.82,159.46,159.62,800.0,147.3081,147.6406,147.3081,147.4559,800.0
2023-11-01 15:10:00,159.8,159.94,159.8,159.94,327.0,147.6222,147.7515,147.6222,147.7515,327.0
2023-11-01 15:20:00,160.12,160.29,160.12,160.2,600.0,147.9178,148.0748,147.9178,147.9917,600.0
2023-11-01 15:30:00,160.25,160.46,160.25,160.46,400.0,148.0379,148.2319,148.0379,148.2319,400.0
2023-11-01 15:40:00,160.2,160.28,160.08,160.2,1200.0,147.9917,148.0656,147.8808,147.9917,1200.0
2023-11-01 15:50:00,159.91,159.92,159.35,159.44,3405.0,147.7238,147.733,147.2065,147.2896,3405.0
2023-11-02 09:30:00,158.01,159.75,157.67,159.75,2225.0,145.9686,147.576,145.6545,147.576,2225.0
2023-11-02 09:40:00,160.5,160.5,160.35,160.43,700.0,148.2688,148.2688,148.1302,148.2041,700.0
2023-11-02 09:50:00,161.0,161.56,161.0,161.56,1377.0,148.7307,149.248,148.7307,149.248,1377.0
2023-11-02 10:00:00,161.52,161.79,161.52,161.79,400.0,149.2111,149.4605,149.2111,149.4605,400.0
2023-11-02 10:10:00,161.16,161.16,161.13,161.13,200.0,148.8785,148.8785,148.8508,148.8508,200.0
2023-11-02 10:20:00,160.78,160.78,160.6,160.71,700.0,148.5275,148.5275,148.3612,148.4628,700.0
2023-11-02 10:30:00,160.74,160.99,160.46,160.95,600.0,148.4905,148.7215,148.2319,148.6845,600.0
2023-11-02 10:40:00,160.83,160.92,160.77,160.92,500.0,148.5737,148.6568,148.5182,148.6568,500.0
2023-11-02 10:50:00,161.24,162.0,161.24,162.0,450.0,148.9524,149.6545,148.9524,149.6545,450.0
2023-11-02 11:00:00,161.95,162.03,161.95,162.03,216.0,149.6083,149.6822,149.6083,149.6822,216.0
2023-11-02 11:10:00,161.84,162.16,161.67,162.16,919.0,149.5067,149.8023,149.3497,149.8023,919.0
2023-11-02 11:20:00,162.16,162.43,162.1,162.43,430.0,149.8023,150.0517,149.7469,150.0517,430.0
2023-11-02 11:30:00,162.13,162.13,162.13,162.13,240.0,149.7746,149.7746,149.7746,149.7746,240.0
2023-11-02 11:40:00,162.21,162.32,162.21,162.32,207.0,149.8485,149.9501,149.8485,149.9501,207.0
2023-11-02 11:50:00,162.36,162.74,162.34,162.63,1315.0,149.9871,150.3381,149.9686,150.2365,1315.0
2023-11-02 12:00:00,162.83,162.83,162.4,162.4,300.0,150.4213,150.4213,150.024,150.024,300.0
2023-11-02 12:10:00,162.42,162.92,162.42,162.92,2300.0,150.0425,150.5044,150.0425,150.5044,2300.0
2023-11-02 12:20:00,163.01,163.01,162.55,162.57,522.0,150.5875,150.5875,150.1626,150.1811,522.0
2023-11-02 12:30:00,162.73,162.73,162.61,162.64,400.0,150.3289,150.3289,150.218,150.2457,400.0
2023-11-02 12:40:00,162.7,162.7,162.57,162.68,1180.0,150.3012,150.3012,150.1811,150.2827,1180.0
2023-11-02 12:50:00,162.39,162.39,162.39,162.39,258.0,150.0148,150.0148,150.0148,150.0148,258.0
2023-11-02 13:00:00,162.54,162.55,162.54,162.55,435.0,150.1534,150.1626,150.1534,150.1626,435.0
2023-11-02 13:10:00,162.58,162.74,162.58,162.74,283.0,150.1903,150.3381,150.1903,150.3381,283.0
2023-11-02 13:20:00,162.92,162.92,162.82,162.82,600.0,150.5044,150.5044,150.412,150.412,600.0
2023-11-02 13:30:00,162.95,162.95,162.86,162.87,1125.0,150.5321,150.5321,150.449,150.4582,1125.0
2023-11-02 13:40:00,162.77,162.91,162.77,162.91,700.0,150.3658,150.4952,150.3658,150.4952,700.0
2023-11-02 13:50:00,163.2,163.27,163.2,163.25,796.0,150.7631,150.8277,150.7631,150.8092,796.0
2023-11-02 14:00:00,163.22,163.34,163.22,163.34,663.0,150.7815,150.8924,150.7815,150.8924,663.0
2023-11-02 14:10:00,163.21,163.21,163.18,163.18,200.0,150.7723,150.7723,150.7446,150.7446,200.0
2023-11-02 14:20:00,163.07,163.13,163.07,163.13,980.0,150.643,150.6984,150.643,150.6984,980.0
2023-11-02 14:30:00,163.33,163.43,163.3,163.38,900.0,150.8832,150.9755,150.8554,150.9293,900.0
2023-11-02 14:40:00,163.37,163.37,162.78,162.78,791.0,150.9201,150.9201,150.3751,150.3751,791.0
2023-11-02 14:50:00,162.48,162.68,162.48,162.58,704.0,150.0979,150.2827,150.0979,150.1903,704.0
2023-11-02 15:00:00,162.54,162.57,162.21,162.21,600.0,150.1534,150.1811,149.8485,149.8485,600.0
2023-11-02 15:10:00,162.2,162.51,162.2,162.5,1945.0,149.8393,150.1256,149.8393,150.1164,1945.0
2023-11-02 15:20:00,162.49,162.59,162.41,162.58,1100.0,150.1072,150.1995,150.0333,150.1903,1100.0
2023-11-02 15:30:00,162.61,163.1,162.61,163.1,2487.0,150.218,150.6707,150.218,150.6707,2487.0
2023-11-02 15:40:00,163.15,163.25,163.06,163.24,2829.0,150.7169,150.8092,150.6337,150.8,2829.0
2023-11-02 15:50:00,163.26,163.37,163.02,163.2,6571.0,150.8185,150.9201,150.5968,150.7631,6571.0
2023-11-03 09:30:00,163.17,163.6,163.17,163.36,400.0,150.7353,151.1326,150.7353,150.9109,400.0
2023-11-03 09:40:00,162.5,162.5,162.5,162.5,200.0,150.1164,150.1164,150.1164,150.1164,200.0
2023-11-03 09:50:00,163.21,164.02,163.21,163.65,300.0,150.7723,151.5206,150.7723,151.1788,300.0
2023-11-03 10:00:00,163.88,163.88,163.39,163.39,690.0,151.3912,151.3912,150.9386,150.9386,690.0
2023-11-03 10:10:00,162.48,162.48,161.92,161.92,300.0,150.0979,150.0979,149.5806,149.5806,300.0
2023-11-03 10:20:00,162.12,162.39,162.12,162.39,1220.0,149.7654,150.0148,149.7654,150.0148,1220.0
2023-11-03 10:30:00,162.31,162.32,161.86,161.89,1111.0,149.9409,149.9501,149.5252,149.5529,1111.0
2023-11-03 10:40:00,161.88,161.99,161.8,161.8,411.0,149.5437,149.6453,149.4697,149.4697,411.0
2023-11-03 10:50:00,161.48,161.48,161.2,161.39,1211.0,149.1741,149.1741,148.9155,149.091,1211.0
2023-11-03 11:00:00,161.67,161.81,161.67,161.81,300.0,149.3497,149.479,149.3497,149.479,300.0
2023-11-03 11:10:00,161.72,161.72,161.72,161.72,100.0,149.3958,149.3958,149.3958,149.3958,100.0
2023-11-03 11:20:00,161.8,161.89,161.8,161.89,1096.0,149.4697,149.5529,149.4697,149.5529,1096.0
2023-11-03 11:30:00,162.13,162.13,162.13,162.13,100.0,149.7746,149.7746,149.7746,149.7746,100.0
2023-11-03 11:40:00,162.0,162.06,162.0,162.06,400.0,149.6545,149.7099,149.6545,149.7099,400.0
2023-11-03 11:50:00,162.06,162.06,162.06,162.06,0.0,149.7099,149.7099,149.7099,149.7099,0.0
2023-11-03 12:00:00,162.5,162.5,162.36,162.36,200.0,150.1164,150.1164,149.9871,149.9871,200.0
2023-11-03 12:10:00,162.27,162.27,162.27,162.27,100.0,149.9039,149.9039,149.9039,149.9039,100.0
2023-11-03 12:20:00,162.0,162.0,161.99,161.99,200.0,149.6545,149.6545,149.6453,149.6453,200.0
2023-11-03 12:30:00,161.87,161.97,161.86,161.97,500.0,149.5344,149.6268,149.5252,149.6268,500.0
2023-11-03 12:40:00,161.95,161.95,161.69,161.69,200.0,149.6083,149.6083,149.3681,149.3681,200.0
2023-11-03 12:50:00,161.69,161.69,161.69,161.69,0.0,149.3681,149.3681,149.3681,149.3681,0.0
2023-11-03 13:00:00,161.84,161.84,161.65,161.7,300.0,149.5067,149.5067,149.3312,149.3774,300.0
2023-11-03 13:10:00,161.76,161.76,161.59,161.59,300.0,149.4328,149.4328,149.2758,149.2758,300.0
2023-11-03 13:20:00,161.39,161.39,161.37,161.39,700.0,149.091,149.091,149.0725,149.091,700.0
2023-11-03 13:30:00,161.44,161.53,161.37,161.46,800.0,149.1372,149.2203,149.0725,149.1557,800.0
2023-11-03 13:40:00,161.3,161.3,161.28,161.28,200.0,149.0079,149.0079,148.9894,148.9894,200.0
2023-11-03 13:50:00,161.28,161.45,161.28,161.45,820.0,148.9894,149.1464,148.9894,149.1464,820.0
2023-11-03 14:00:00,161.2,161.27,161.16,161.25,500.0,148.9155,148.9801,148.8785,148.9617,500.0
2023-11-03 14:10:00,161.3,161.4,161.3,161.32,600.0,149.0079,149.1002,149.0079,149.0263,600.0
2023-11-03 14:20:00,161.0,161.0,160.93,160.97,661.0,148.7307,148.7307,148.666,148.703,661.0
2023-11-03 14:30:00,161.19,161.24,161.19,161.24,225.0,148.9062,148.9524,148.9062,148.9524,225.0
2023-11-03 14:40:00,161.57,161.57,161.57,161.57,100.0,149.2573,149.2573,149.2573,149.2573,100.0
2023-11-03 14:50:00,161.77,161.82,161.73,161.81,1322.0,149.442,149.4882,149.4051,149.479,1322.0
2023-11-03 15:00:00,161.75,161.88,161.75,161.85,700.0,149.4236,149.5437,149.4236,149.5159,700.0
2023-11-03 15:10:00,161.84,162.31,161.71,162.06,2929.0,149.5067,149.9409,149.3866,149.7099,2929.0
2023-11-03 15:20:00,162.0,162.01,161.91,162.01,1000.0,149.6545,149.6637,149.5714,149.6637,1000.0
2023-11-03 15:30:00,162.2,162.29,162.07,162.25,1605.0,149.8393,149.9224,149.7192,149.8855,1605.0
2023-11-03 15:40:00,162.26,162.26,162.14,162.14,700.0,149.8947,149.8947,149.7838,149.7838,700.0
2023-11-03 15:50:00,162.0,162.19,162.0,162.13,2938.0,149.6545,149.83,149.6545,149.7746,2938.0
2023-11-06 09:30:00,162.68,162.83,162.45,162.45,853.0,150.2827,150.4213,150.0702,150.0702,853.0
2023-11-06 09:40:00,161.94,162.06,161.71,161.71,500.0,149.5991,149.7099,149.3866,149.3866,500.0
2023-11-06 09:50:00,161.51,161.61,161.33,161.36,2200.0,149.2018,149.2942,149.0356,149.0633,2200.0
2023-11-06 10:00:00,161.76,162.06,161.76,162.06,390.0,149.4328,149.7099,149.4328,149.7099,390.0
2023-11-06 10:10:00,161.56,161.93,161.56,161.93,500.0,149.248,149.5898,149.248,149.5898,500.0
2023-11-06 10:20:00,162.0,162.05,161.97,161.97,400.0,149.6545,149.7007,149.6268,149.6268,400.0
2023-11-06 10:30:00,162.11,162.24,162.04,162.04,300.0,149.7561,149.8762,149.6915,149.6915,300.0
2023-11-06 10:40:00,161.91,161.91,161.59,161.59,612.0,149.5714,149.5714,149.2758,149.2758,612.0
2023-11-06 10:50:00,161.62,161.66,161.55,161.57,700.0,149.3035,149.3404,149.2388,149.2573,700.0
2023-11-06 11:00:00,161.54,161.65,161.42,161.42,900.0,149.2296,149.3312,149.1187,149.1187,900.0
2023-11-06 11:10:00,161.47,161.55,161.47,161.52,600.0,149.1649,149.2388,149.1649,149.2111,600.0
2023-11-06 11:20:00,161.4,161.5,161.4,161.46,500.0,149.1002,149.1926,149.1002,149.1557,500.0
2023-11-06 11:30:00,161.45,161.49,161.36,161.49,400.0,149.1464,149.1834,149.0633,149.1834,400.0
2023-11-06 11:40:00,161.29,161.29,161.16,161.16,900.0,148.9986,148.9986,148.8785,148.8785,900.0
2023-11-06 11:50:00,161.28,161.51,161.28,161.51,400.0,148.9894,149.2018,148.9894,149.2018,400.0
2023-11-06 12:00:00,161.65,161.65,161.52,161.54,400.0,149.3312,149.3312,149.2111,149.2296,400.0
2023-11-06 12:10:00,161.55,161.55,161.5,161.5,350.0,149.2388,149.2388,149.1926,149.1926,350.0
2023-11-06 12:20:00,161.56,161.56,161.09,161.11,750.0,149.248,149.248,148.8139,148.8323,750.0
2023-11-06 12:30:00,161.2,161.2,161.06,161.16,708.0,148.9155,148.9155,148.7861,148.8785,708.0
2023-11-06 12:40:00,160.95,160.95,160.89,160.91,300.0,148.6845,148.6845,148.6291,148.6476,300.0
2023-11-06 12:50:00,160.96,161.0,160.82,160.9,1300.0,148.6938,148.7307,148.5644,148.6383,1300.0
2023-11-06 13:00:00,160.9,160.9,160.72,160.72,891.0,148.6383,148.6383,148.472,148.472,891.0
2023-11-06 13:10:00,160.69,160.69,160.58,160.59,1000.0,148.4443,148.4443,148.3427,148.352,1000.0
2023-11-06 13:20:00,160.49,160.59,160.49,160.5,600.0,148.2596,148.352,148.2596,148.2688,600.0
2023-11-06 13:30:00,160.48,160.6,160.38,160.38,2600.0,148.2503,148.3612,148.158,148.158,2600.0
2023-11-06 13:40:00,160.49,160.49,160.01,160.01,2200.0,148.2596,148.2596,147.8162,147.8162,2200.0
2023-11-06 13:50:00,159.86,159.98,159.73,159.87,900.0,147.6776,147.7884,147.5575,147.6868,900.0
2023-11-06 14:00:00,159.77,159.77,159.31,159.31,885.0,147.5944,147.5944,147.1695,147.1695,885.0
2023-11-06 14:10:00,159.26,159.53,159.14,159.53,1524.0,147.1233,147.3727,147.0125,147.3727,1524.0
2023-11-06 14:20:00,159.77,159.78,159.67,159.68,1325.0,147.5944,147.6037,147.5021,147.5113,1325.0
2023-11-06 14:30:00,159.96,160.05,159.95,160.05,950.0,147.77,147.8531,147.7607,147.8531,950.0
2023-11-06 14:40:00,160.15,160.32,160.15,160.32,424.0,147.9455,148.1025,147.9455,148.1025,424.0
2023-11-06 14:50:00,160.25,160.5,160.23,160.5,900.0,148.0379,148.2688,148.0194,148.2688,900.0
2023-11-06 15:00:00,160.51,160.61,160.39,160.6,3220.0,148.2781,148.3704,148.1672,148.3612,3220.0
2023-11-06 15:10:00,160.67,160.74,160.48,160.61,2437.0,148.4259,148.4905,148.2503,148.3704,2437.0
2023-11-06 15:20:00,160.62,160.63,160.2,160.27,1995.0,148.3797,148.3889,147.9917,148.0563,1995.0
2023-11-06 15:30:00,160.42,160.53,160.37,160.52,1500.0,148.1949,148.2965,148.1487,148.2873,1500.0
2023-11-06 15:40:00,160.6,160.68,160.28,160.36,2000.0,148.3612,148.4351,148.0656,148.1395,2000.0
2023-11-06 15:50:00,160.29,160.43,159.97,160.16,6373.0,148.0748,148.2041,147.7792,147.9547,6373.0
2023-11-07 09:30:00,157.2,157.2,154.0,154.05,7898.0,145.2203,145.2203,142.2642,142.3103,7898.0
2023-11-07 09:40:00,153.95,155.53,153.75,155.35,1700.0,142.218,143.6776,142.0332,143.5113,1700.0
2023-11-07 09:50:00,155.8,156.3,155.72,155.8,3552.0,143.927,144.3889,143.8531,143.927,3552.0
2023-11-07 10:00:00,155.89,156.52,155.59,156.48,3354.0,144.0101,144.5921,143.733,144.5552,3354.0
2023-11-07 10:10:00,156.49,156.51,155.76,156.44,2604.0,144.5644,144.5829,143.89,144.5182,2604.0
2023-11-07 10:20:00,156.54,157.2,156.52,156.97,2176.0,144.6106,145.2203,144.5921,145.0078,2176.0
2023-11-07 10:30:00,156.94,157.18,156.89,156.93,1000.0,144.9801,145.2018,144.9339,144.9709,1000.0
2023-11-07 10:40:00,157.32,157.8,157.11,157.8,2614.0,145.3312,145.7746,145.1372,145.7746,2614.0
2023-11-07 10:50:00,157.84,158.04,157.26,158.04,2831.0,145.8115,145.9963,145.2757,145.9963,2831.0
2023-11-07 11:00:00,158.01,158.01,157.52,157.62,1210.0,145.9686,145.9686,145.5159,145.6083,1210.0
2023-11-07 11:10:00,157.63,158.2,157.56,158.11,1820.0,145.6175,146.1441,145.5529,146.0609,1820.0
2023-11-07 11:20:00,158.18,158.19,157.6,157.6,2915.0,146.1256,146.1349,145.5898,145.5898,2915.0
2023-11-07 11:30:00,157.56,157.75,157.38,157.75,2479.0,145.5529,145.7284,145.3866,145.7284,2479.0
2023-11-07 11:40:00,157.86,157.86,157.8,157.84,510.0,145.83,145.83,145.7746,145.8115,510.0
2023-11-07 11:50:00,157.82,158.02,157.63,158.0,765.0,145.793,145.9778,145.6175,145.9593,765.0
2023-11-07 12:00:00,158.48,158.48,157.88,157.88,2410.0,146.4028,146.4028,145.8485,145.8485,2410.0
2023-11-07 12:10:00,157.96,158.01,157.81,157.84,1400.0,145.9224,145.9686,145.7838,145.8115,1400.0
2023-11-07 12:20:00,157.97,158.43,157.97,158.17,1315.0,145.9316,146.3566,145.9316,146.1164,1315.0
2023-11-07 12:30:00,158.11,158.42,158.11,158.42,1227.0,146.0609,146.3473,146.0609,146.3473,1227.0
2023-11-07 12:40:00,158.64,158.93,158.56,158.85,1483.0,146.5506,146.8185,146.4767,146.7446,1483.0
2023-11-07 12:50:00,158.74,158.83,158.56,158.83,3660.0,146.6429,146.7261,146.4767,146.7261,3660.0
2023-11-07 13:00:00,158.9,159.1,158.84,159.1,4244.0,146.7907,146.9755,146.7353,146.9755,4244.0
2023-11-07 13:10:00,159.12,159.64,159.12,159.55,3059.0,146.994,147.4744,146.994,147.3912,3059.0
2023-11-07 13:20:00,159.27,159.41,159.18,159.36,3306.0,147.1325,147.2619,147.0494,147.2157,3306.0
2023-11-07 13:30:00,159.38,159.52,159.37,159.42,1468.0,147.2342,147.3635,147.2249,147.2711,1468.0
2023-11-07 13:40:00,159.68,159.82,159.61,159.82,900.0,147.5113,147.6406,147.4466,147.6406,900.0
2023-11-07 13:50:00,160.02,160.02,159.64,159.64,1325.0,147.8254,147.8254,147.4744,147.4744,1325.0
2023-11-07 14:00:00,159.56,159.58,159.01,159.06,620.0,147.4004,147.4189,146.8924,146.9386,620.0
2023-11-07 14:10:00,158.91,159.56,158.91,159.56,500.0,146.8,147.4004,146.8,147.4004,500.0
2023-11-07 14:20:00,159.56,159.78,159.54,159.54,920.0,147.4004,147.6037,147.382,147.382,920.0
2023-11-07 14:30:00,159.81,159.81,159.35,159.35,1048.0,147.6314,147.6314,147.2065,147.2065,1048.0
2023-11-07 14:40:00,159.34,159.36,159.1,159.1,600.0,147.1972,147.2157,146.9755,146.9755,600.0
2023-11-07 14:50:00,159.07,159.07,158.46,158.46,2133.0,146.9478,146.9478,146.3843,146.3843,2133.0
2023-11-07 15:00:00,158.4,158.43,158.3,158.3,1311.0,146.3288,146.3566,146.2365,146.2365,1311.0
2023-11-07 15:10:00,158.18,158.34,158.17,158.33,1574.0,146.1256,146.2734,146.1164,146.2642,1574.0
2023-11-07 15:20:00,158.42,158.61,158.2,158.5,1830.0,146.3473,146.5228,146.1441,146.4212,1830.0
2023-11-07 15:30:00,158.59,158.85,158.47,158.85,1660.0,146.5044,146.7446,146.3935,146.7446,1660.0
2023-11-07 15:40:00,158.9,159.06,158.74,158.97,2987.0,146.7907,146.9386,146.6429,146.8554,2987.0
2023-11-07 15:50:00,158.93,158.93,158.46,158.79,6283.0,146.8185,146.8185,146.3843,146.6891,6283.0
2023-11-08 09:30:00,158.72,158.99,158.16,158.4,1000.0,146.6245,146.8739,146.1071,146.3288,1000.0
2023-11-08 09:40:00,158.23,158.32,157.9,158.32,1536.0,146.1718,146.2549,145.867,146.2549,1536.0
2023-11-08 09:50:00,158.54,159.37,158.54,159.09,1500.0,146.4582,147.2249,146.4582,146.9663,1500.0
2023-11-08 10:00:00,158.56,158.59,158.14,158.27,3704.0,146.4767,146.5044,146.0887,146.2088,3704.0
2023-11-08 10:10:00,158.45,158.48,158.24,158.37,2061.0,146.375,146.4028,146.181,146.3011,2061.0
2023-11-08 10:20:00,158.36,158.41,157.59,157.95,1191.0,146.2919,146.3381,145.5806,145.9131,1191.0
2023-11-08 10:30:00,157.92,158.58,157.92,158.58,800.0,145.8854,146.4951,145.8854,146.4951,800.0
2023-11-08 10:40:00,157.74,157.74,157.11,157.14,5555.0,145.7191,145.7191,145.1372,145.1649,5555.0
2023-11-08 10:50:00,157.01,157.21,157.01,157.21,200.0,145.0448,145.2295,145.0448,145.2295,200.0
2023-11-08 11:00:00,157.35,157.35,157.35,157.35,100.0,145.3589,145.3589,145.3589,145.3589,100.0
2023-11-08 11:10:00,156.99,157.55,156.99,157.55,300.0,145.0263,145.5436,145.0263,145.5436,300.0
2023-11-08 11:20:00,157.2,157.24,157.09,157.2,1000.0,145.2203,145.2572,145.1187,145.2203,1000.0
2023-11-08 11:30:00,157.33,157.77,157.28,157.71,855.0,145.3404,145.7469,145.2942,145.6914,855.0
2023-11-08 11:40:00,157.77,157.77,157.38,157.4,7480.0,145.7469,145.7469,145.3866,145.4051,7480.0
2023-11-08 11:50:00,157.27,157.39,157.18,157.39,600.0,145.285,145.3958,145.2018,145.3958,600.0
2023-11-08 12:00:00,157.49,157.49,157.29,157.34,400.0,145.4882,145.4882,145.3034,145.3496,400.0
2023-11-08 12:10:00,156.97,157.06,156.97,157.06,500.0,145.0078,145.091,145.0078,145.091,500.0
2023-11-08 12:20:00,157.06,157.1,157.06,157.1,700.0,145.091,145.1279,145.091,145.1279,700.0
2023-11-08 12:30:00,157.1,157.1,157.1,157.1,0.0,145.1279,145.1279,145.1279,145.1279,0.0
2023-11-08 12:40:00,156.65,156.69,156.65,156.69,200.0,144.7122,144.7492,144.7122,144.7492,200.0
2023-11-08 12:50:00,156.51,156.51,156.49,156.49,200.0,144.5829,144.5829,144.5644,144.5644,200.0
2023-11-08 13:00:00,156.66,156.68,156.61,156.62,400.0,144.7214,144.7399,144.6753,144.6845,400.0
2023-11-08 13:10:00,156.45,156.45,156.17,156.17,750.0,144.5275,144.5275,144.2688,144.2688,750.0
2023-11-08 13:20:00,156.34,156.39,156.24,156.24,800.0,144.4258,144.472,144.3335,144.3335,800.0
2023-11-08 13:30:00,156.01,156.2,156.01,156.05,600.0,144.121,144.2965,144.121,144.1579,600.0
2023-11-08 13:40:00,156.01,156.32,156.01,156.18,800.0,144.121,144.4074,144.121,144.278,800.0
2023-11-08 13:50:00,156.19,156.22,156.03,156.03,1300.0,144.2873,144.315,144.1395,144.1395,1300.0
2023-11-08 14:00:00,155.84,156.29,155.84,156.09,800.0,143.9639,144.3796,143.9639,144.1949,800.0
2023-11-08 14:10:00,156.13,156.13,155.59,155.59,1050.0,144.2318,144.2318,143.733,143.733,1050.0
2023-11-08 14:20:00,155.56,155.58,155.47,155.56,900.0,143.7053,143.7238,143.6221,143.7053,900.0
2023-11-08 14:30:00,155.41,155.41,155.17,155.3,1442.0,143.5667,143.5667,143.345,143.4651,1442.0
2023-11-08 14:40:00,155.37,155.72,155.31,155.69,1311.0,143.5298,143.8531,143.4743,143.8254,1311.0
2023-11-08 14:50:00,155.66,155.87,155.51,155.86,3315.0,143.7977,143.9917,143.6591,143.9824,3315.0
2023-11-08 15:00:00,155.87,156.0,155.87,155.98,816.0,143.9917,144.1117,143.9917,144.0933,816.0
2023-11-08 15:10:00,155.44,155.72,155.27,155.68,1500.0,143.5944,143.8531,143.4374,143.8161,1500.0
2023-11-08 15:20:00,156.05,156.05,155.8,156.05,600.0,144.1579,144.1579,143.927,144.1579,600.0
2023-11-08 15:30:00,156.14,156.46,156.14,156.39,1200.0,144.2411,144.5367,144.2411,144.472,1200.0
2023-11-08 15:40:00,156.48,156.73,156.16,156.16,2366.0,144.5552,144.7861,144.2596,144.2596,2366.0
2023-11-08 15:50:00,156.28,156.32,155.84,156.02,3878.0,144.3704,144.4074,143.9639,144.1302,3878.0
2023-11-09 09:30:00,156.96,156.98,156.24,156.24,1026.0,144.9986,145.0171,144.3335,144.3335,1026.0
2023-11-09 09:40:00,156.21,156.31,156.0,156.0,1800.0,144.3057,144.3981,144.1117,144.1117,1800.0
2023-11-09 09:50:00,155.88,156.1,155.88,156.02,300.0,144.0009,144.2041,144.0009,144.1302,300.0
2023-11-09 10:00:00,156.14,156.33,156.1,156.33,600.0,144.2411,144.4166,144.2041,144.4166,600.0
2023-11-09 10:10:00,156.46,156.94,156.4,156.94,1187.0,144.5367,144.9801,144.4813,144.9801,1187.0
2023-11-09 10:20:00,156.75,157.42,156.75,157.42,861.0,144.8046,145.4235,144.8046,145.4235,861.0
2023-11-09 10:30:00,157.5,157.72,157.5,157.63,804.0,145.4974,145.7007,145.4974,145.6175,804.0
2023-11-09 10:40:00,157.99,157.99,157.99,157.99,101.0,145.9501,145.9501,145.9501,145.9501,101.0
2023-11-09 10:50:00,158.11,158.11,157.89,157.89,318.0,146.0609,146.0609,145.8577,145.8577,318.0
2023-11-09 11:00:00,158.06,158.06,157.82,157.82,397.0,146.0148,146.0148,145.793,145.793,397.0
2023-11-09 11:10:00,157.67,157.67,157.05,157.25,1200.0,145.6545,145.6545,145.0817,145.2665,1200.0
2023-11-09 11:20:00,157.16,157.22,156.98,157.22,4230.0,145.1833,145.2388,145.0171,145.2388,4230.0
2023-11-09 11:30:00,157.0,157.0,157.0,157.0,4638.0,145.0355,145.0355,145.0355,145.0355,4638.0
2023-11-09 11:40:00,156.8,156.8,156.8,156.8,4600.0,144.8508,144.8508,144.8508,144.8508,4600.0
2023-11-09 11:50:00,156.64,156.81,156.64,156.81,600.0,144.703,144.86,144.703,144.86,600.0
2023-11-09 12:00:00,156.53,156.64,156.53,156.64,500.0,144.6014,144.703,144.6014,144.703,500.0
2023-11-09 12:10:00,156.64,156.79,156.64,156.79,300.0,144.703,144.8415,144.703,144.8415,300.0
2023-11-09 12:20:00,156.83,157.14,156.83,157.14,1648.0,144.8785,145.1649,144.8785,145.1649,1648.0
2023-11-09 12:30:00,157.36,157.36,156.77,156.77,957.0,145.3681,145.3681,144.8231,144.8231,957.0
2023-11-09 12:40:00,156.79,156.91,156.73,156.91,509.0,144.8415,144.9524,144.7861,144.9524,509.0
2023-11-09 12:50:00,157.04,157.22,157.04,157.22,1278.0,145.0725,145.2388,145.0725,145.2388,1278.0
2023-11-09 13:00:00,156.93,156.93,156.49,156.49,450.0,144.9709,144.9709,144.5644,144.5644,450.0
2023-11-09 13:10:00,156.66,156.92,156.66,156.83,1040.0,144.7214,144.9616,144.7214,144.8785,1040.0
2023-11-09 13:20:00,156.84,156.91,156.81,156.81,500.0,144.8877,144.9524,144.86,144.86,500.0
2023-11-09 13:30:00,156.4,156.49,156.4,156.49,517.0,144.4813,144.5644,144.4813,144.5644,517.0
2023-11-09 13:40:00,156.39,156.5,156.36,156.5,318.0,144.472,144.5736,144.4443,144.5736,318.0
2023-11-09 13:50:00,156.57,156.57,156.57,156.57,100.0,144.6383,144.6383,144.6383,144.6383,100.0
2023-11-09 14:00:00,156.4,156.5,156.31,156.31,809.0,144.4813,144.5736,144.3981,144.3981,809.0
2023-11-09 14:10:00,156.33,156.33,156.08,156.27,700.0,144.4166,144.4166,144.1856,144.3612,700.0
2023-11-09 14:20:00,156.47,156.47,156.47,156.47,100.0,144.5459,144.5459,144.5459,144.5459,100.0
2023-11-09 14:30:00,156.37,156.37,156.03,156.06,600.0,144.4535,144.4535,144.1395,144.1672,600.0
2023-11-09 14:40:00,156.01,156.02,155.88,155.89,800.0,144.121,144.1302,144.0009,144.0101,800.0
2023-11-09 14:50:00,155.97,155.97,155.58,155.58,670.0,144.084,144.084,143.7238,143.7238,670.0
2023-11-09 15:00:00,155.62,156.09,155.62,156.09,600.0,143.7607,144.1949,143.7607,144.1949,600.0
2023-11-09 15:10:00,156.08,156.15,155.93,155.99,800.0,144.1856,144.2503,144.0471,144.1025,800.0
2023-11-09 15:20:00,156.02,156.24,155.85,156.07,1009.0,144.1302,144.3335,143.9732,144.1764,1009.0
2023-11-09 15:30:00,156.13,156.27,156.13,156.21,1300.0,144.2318,144.3612,144.2318,144.3057,1300.0
2023-11-09 15:40:00,156.17,156.23,156.03,156.06,2410.0,144.2688,144.3242,144.1395,144.1672,2410.0
2023-11-09 15:50:00,156.14,156.14,155.51,155.6,4962.0,144.2411,144.2411,143.6591,143.7422,4962.0
2023-11-10 09:30:00,157.94,158.08,157.24,157.24,1400.0,145.9039,146.0332,145.2572,145.2572,1400.0
2023-11-10 09:40:00,157.1,157.18,156.93,157.18,5900.0,145.1279,145.2018,144.9709,145.2018,5900.0
2023-11-10 09:50:00,156.89,156.89,156.35,156.35,300.0,144.9339,144.9339,144.4351,144.4351,300.0
2023-11-10 10:00:00,156.53,156.81,156.48,156.48,2677.0,144.6014,144.86,144.5552,144.5552,2677.0
2023-11-10 10:10:00,156.33,156.33,156.33,156.33,100.0,144.4166,144.4166,144.4166,144.4166,100.0
2023-11-10 10:20:00,156.68,156.74,156.68,156.74,200.0,144.7399,144.7954,144.7399,144.7954,200.0
2023-11-10 10:30:00,156.65,156.65,156.65,156.65,348.0,144.7122,144.7122,144.7122,144.7122,348.0
2023-11-10 10:40:00,156.49,156.49,156.25,156.35,500.0,144.5644,144.5644,144.3427,144.4351,500.0
2023-11-10 10:50:00,156.42,156.42,155.94,156.09,750.0,144.4997,144.4997,144.0563,144.1949,750.0
2023-11-10 11:00:00,156.47,156.94,156.37,156.94,300.0,144.5459,144.9801,144.4535,144.9801,300.0
2023-11-10 11:10:00,157.16,157.2,157.08,157.2,711.0,145.1833,145.2203,145.1094,145.2203,711.0
2023-11-10 11:20:00,157.08,157.2,157.08,157.18,2553.0,145.1094,145.2203,145.1094,145.2018,2553.0
2023-11-10 11:30:00,157.06,157.31,157.03,157.12,2283.0,145.091,145.3219,145.0633,145.1464,2283.0
2023-11-10 11:40:00,157.19,157.19,157.16,157.16,200.0,145.2111,145.2111,145.1833,145.1833,200.0
2023-11-10 11:50:00,157.21,157.21,157.15,157.15,400.0,145.2295,145.2295,145.1741,145.1741,400.0
2023-11-10 12:00:00,157.15,157.15,157.15,157.15,0.0,145.1741,145.1741,145.1741,145.1741,0.0
2023-11-10 12:10:00,157.71,157.75,157.71,157.75,200.0,145.6914,145.7284,145.6914,145.7284,200.0
2023-11-10 12:20:00,157.62,157.79,157.62,157.75,2286.0,145.6083,145.7653,145.6083,145.7284,2286.0
2023-11-10 12:30:00,157.75,158.01,157.75,157.94,1000.0,145.7284,145.9686,145.7284,145.9039,1000.0
2023-11-10 12:40:00,157.88,158.09,157.88,158.09,400.0,145.8485,146.0425,145.8485,146.0425,400.0
2023-11-10 12:50:00,158.23,158.37,158.23,158.37,300.0,146.1718,146.3011,146.1718,146.3011,300.0
2023-11-10 13:00:00,158.47,158.57,158.45,158.51,800.0,146.3935,146.4859,146.375,146.4305,800.0
2023-11-10 13:10:00,158.45,158.45,158.14,158.14,200.0,146.375,146.375,146.0887,146.0887,200.0
2023-11-10 13:20:00,158.31,158.43,158.29,158.43,300.0,146.2457,146.3566,146.2272,146.3566,300.0
2023-11-10 13:30:00,158.42,158.46,158.42,158.46,200.0,146.3473,146.3843,146.3473,146.3843,200.0
2023-11-10 13:40:00,158.5,158.5,158.5,158.5,100.0,146.4212,146.4212,146.4212,146.4212,100.0
2023-11-10 13:50:00,158.12,158.12,158.1,158.1,300.0,146.0702,146.0702,146.0517,146.0517,300.0
2023-11-10 14:00:00,158.0,158.01,158.0,158.01,300.0,145.9593,145.9686,145.9593,145.9686,300.0
2023-11-10 14:10:00,158.23,158.3,158.18,158.2,400.0,146.1718,146.2365,146.1256,146.1441,400.0
2023-11-10 14:20:00,157.9,157.9,157.64,157.7,600.0,145.867,145.867,145.6268,145.6822,600.0
2023-11-10 14:30:00,157.55,157.55,157.55,157.55,100.0,145.5436,145.5436,145.5436,145.5436,100.0
2023-11-10 14:40:00,157.54,157.7,157.51,157.7,300.0,145.5344,145.6822,145.5067,145.6822,300.0
2023-11-10 14:50:00,157.72,157.77,157.66,157.66,400.0,145.7007,145.7469,145.6452,145.6452,400.0
2023-11-10 15:00:00,157.54,157.66,157.54,157.66,800.0,145.5344,145.6452,145.5344,145.6452,800.0
2023-11-10 15:10:00,157.54,157.72,157.5,157.72,1411.0,145.5344,145.7007,145.4974,145.7007,1411.0
2023-11-10 15:20:00,157.86,157.86,157.69,157.69,600.0,145.83,145.83,145.673,145.673,600.0
2023-11-10 15:30:00,157.8,157.8,157.64,157.64,500.0,145.7746,145.7746,145.6268,145.6268,500.0
2023-11-10 15:40:00,157.6,157.73,157.51,157.56,1951.0,145.5898,145.7099,145.5067,145.5529,1951.0
2023-11-10 15:50:00,157.68,157.69,157.46,157.66,7419.0,145.6637,145.673,145.4605,145.6452,7419.0
2023-11-13 09:30:00,158.0,158.0,157.35,157.35,2448.0,145.9593,145.9593,145.3589,145.3589,2448.0
2023-11-13 09:40:00,158.04,158.05,158.0,158.05,444.0,145.9963,146.0055,145.9593,146.0055,444.0
2023-11-13 09:50:00,158.66,158.66,158.66,158.66,100.0,146.569,146.569,146.569,146.569,100.0
2023-11-13 10:00:00,159.1,159.14,158.83,158.83,768.0,146.9755,147.0125,146.7261,146.7261,768.0
2023-11-13 10:10:00,159.18,159.34,159.18,159.34,200.0,147.0494,147.1972,147.0494,147.1972,200.0
2023-11-13 10:20:00,158.97,158.97,158.97,158.97,432.0,146.8554,146.8554,146.8554,146.8554,432.0
2023-11-13 10:30:00,158.71,158.83,158.57,158.83,1424.0,146.6152,146.7261,146.4859,146.7261,1424.0
2023-11-13 10:40:00,158.88,158.88,158.58,158.58,400.0,146.7723,146.7723,146.4951,146.4951,400.0
2023-11-13 10:50:00,158.6,158.92,158.6,158.77,800.0,146.5136,146.8092,146.5136,146.6707,800.0
2023-11-13 11:00:00,158.77,158.77,158.77,158.77,0.0,146.6707,146.6707,146.6707,146.6707,0.0
2023-11-13 11:10:00,158.73,158.73,158.73,158.73,100.0,146.6337,146.6337,146.6337,146.6337,100.0
2023-11-13 11:20:00,158.76,158.76,158.69,158.69,300.0,146.6614,146.6614,146.5967,146.5967,300.0
2023-11-13 11:30:00,158.69,158.69,158.69,158.69,0.0,146.5967,146.5967,146.5967,146.5967,0.0
2023-11-13 11:40:00,158.01,158.39,158.01,158.39,300.0,145.9686,146.3196,145.9686,146.3196,300.0
2023-11-13 11:50:00,158.34,158.4,158.34,158.36,600.0,146.2734,146.3288,146.2734,146.2919,600.0
2023-11-13 12:00:00,158.37,158.37,158.18,158.18,1100.0,146.3011,146.3011,146.1256,146.1256,1100.0
2023-11-13 12:10:00,158.18,158.18,158.18,158.18,300.0,146.1256,146.1256,146.1256,146.1256,300.0
2023-11-13 12:20:00,158.18,158.18,158.18,158.18,0.0,146.1256,146.1256,146.1256,146.1256,0.0
2023-11-13 12:30:00,157.67,157.67,157.67,157.67,100.0,145.6545,145.6545,145.6545,145.6545,100.0
2023-11-13 12:40:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 12:50:00,157.66,157.66,157.66,157.66,100.0,145.6452,145.6452,145.6452,145.6452,100.0
2023-11-13 13:00:00,157.78,157.78,157.78,157.78,100.0,145.7561,145.7561,145.7561,145.7561,100.0
2023-11-13 13:10:00,157.65,157.69,157.65,157.67,300.0,145.636,145.673,145.636,145.6545,300.0
2023-11-13 13:20:00,157.67,157.67,157.67,157.67,0.0,145.6545,145.6545,145.6545,145.6545,0.0
2023-11-13 13:30:00,157.67,157.76,157.67,157.76,400.0,145.6545,145.7376,145.6545,145.7376,400.0
2023-11-13 13:40:00,157.94,158.03,157.94,158.03,200.0,145.9039,145.987,145.9039,145.987,200.0
2023-11-13 13:50:00,158.03,158.03,158.03,158.03,0.0,145.987,145.987,145.987,145.987,0.0
2023-11-13 14:00:00,158.35,158.35,158.35,158.35,350.0,146.2827,146.2827,146.2827,146.2827,350.0
2023-11-13 14:10:00,158.34,158.34,158.06,158.06,400.0,146.2734,146.2734,146.0148,146.0148,400.0
2023-11-13 14:20:00,158.06,158.06,158.06,158.06,0.0,146.0148,146.0148,146.0148,146.0148,0.0
2023-11-13 14:30:00,158.07,158.35,158.07,158.35,400.0,146.024,146.2827,146.024,146.2827,400.0
2023-11-13 14:40:00,158.38,158.38,158.38,158.38,100.0,146.3104,146.3104,146.3104,146.3104,100.0
2023-11-13 14:50:00,158.19,158.19,158.19,158.19,100.0,146.1349,146.1349,146.1349,146.1349,100.0
2023-11-13 15:00:00,158.23,158.23,158.16,158.16,400.0,146.1718,146.1718,146.1071,146.1071,400.0
2023-11-13 15:10:00,158.16,158.28,158.16,158.28,500.0,146.1071,146.218,146.1071,146.218,500.0
2023-11-13 15:20:00,158.23,158.25,158.23,158.25,300.0,146.1718,146.1903,146.1718,146.1903,300.0
2023-11-13 15:30:00,158.29,158.35,158.29,158.35,600.0,146.2272,146.2827,146.2272,146.2827,600.0
2023-11-13 15:40:00,158.22,158.22,158.16,158.16,900.0,146.1626,146.1626,146.1071,146.1071,900.0
2023-11-13 15:50:00,158.17,158.17,158.05,158.1,3278.0,146.1164,146.1164,146.0055,146.0517,3278.0
2023-11-14 09:30:00,159.05,159.28,158.93,159.0,1932.0,146.9293,147.1418,146.8185,146.8831,1932.0
2023-11-14 09:40:00,159.19,159.49,159.11,159.49,9414.0,147.0586,147.3358,146.9847,147.3358,9414.0
2023-11-14 09:50:00,159.21,159.25,159.1,159.12,2290.0,147.0771,147.1141,146.9755,146.994,2290.0
2023-11-14 10:00:00,158.35,158.53,158.24,158.48,1630.0,146.2827,146.4489,146.181,146.4028,1630.0
2023-11-14 10:10:00,158.44,158.82,158.44,158.82,943.0,146.3658,146.7168,146.3658,146.7168,943.0
2023-11-14 10:20:00,158.98,159.25,158.95,159.25,10512.0,146.8646,147.1141,146.8369,147.1141,10512.0
2023-11-14 10:30:00,158.85,159.28,158.85,159.28,1100.0,146.7446,147.1418,146.7446,147.1418,1100.0
2023-11-14 10:40:00,159.37,159.45,159.36,159.45,3652.0,147.2249,147.2988,147.2157,147.2988,3652.0
2023-11-14 10:50:00,159.41,159.51,159.41,159.5,300.0,147.2619,147.3543,147.2619,147.345,300.0
2023-11-14 11:00:00,159.28,159.51,159.24,159.4,800.0,147.1418,147.3543,147.1048,147.2526,800.0
2023-11-14 11:10:00,159.24,159.24,159.24,159.24,100.0,147.1048,147.1048,147.1048,147.1048,100.0
2023-11-14 11:20:00,159.0,159.07,158.88,158.88,4912.0,146.8831,146.9478,146.7723,146.7723,4912.0
2023-11-14 11:30:00,159.35,159.45,159.01,159.01,10443.0,147.2065,147.2988,146.8924,146.8924,10443.0
2023-11-14 11:40:00,159.01,159.25,159.01,159.25,7869.0,146.8924,147.1141,146.8924,147.1141,7869.0
2023-11-14 11:50:00,159.25,159.29,159.09,159.23,549.0,147.1141,147.151,146.9663,147.0956,549.0
2023-11-14 12:00:00,159.21,159.31,159.21,159.31,200.0,147.0771,147.1695,147.0771,147.1695,200.0
2023-11-14 12:10:00,159.22,159.24,158.6,158.6,3966.0,147.0864,147.1048,146.5136,146.5136,3966.0
2023-11-14 12:20:00,158.5,158.5,158.2,158.2,4399.0,146.4212,146.4212,146.1441,146.1441,4399.0
2023-11-14 12:30:00,158.48,158.48,158.26,158.26,300.0,146.4028,146.4028,146.1995,146.1995,300.0
2023-11-14 12:40:00,158.35,158.64,158.35,158.44,500.0,146.2827,146.5506,146.2827,146.3658,500.0
2023-11-14 12:50:00,158.63,158.65,158.63,158.63,500.0,146.5413,146.5598,146.5413,146.5413,500.0
2023-11-14 13:00:00,158.49,158.65,158.49,158.65,300.0,146.412,146.5598,146.412,146.5598,300.0
2023-11-14 13:10:00,159.0,159.0,159.0,159.0,100.0,146.8831,146.8831,146.8831,146.8831,100.0
2023-11-14 13:20:00,159.18,159.35,159.13,159.3,718.0,147.0494,147.2065,147.0032,147.1603,718.0
2023-11-14 13:30:00,159.4,159.58,159.36,159.58,2003.0,147.2526,147.4189,147.2157,147.4189,2003.0
2023-11-14 13:40:00,159.69,159.69,159.43,159.65,3520.0,147.5205,147.5205,147.2804,147.4836,3520.0
2023-11-14 13:50:00,159.65,159.66,159.44,159.44,1452.0,147.4836,147.4928,147.2896,147.2896,1452.0
2023-11-14 14:00:00,159.37,159.43,159.28,159.3,9863.0,147.2249,147.2804,147.1418,147.1603,9863.0
2023-11-14 14:10:00,159.3,159.31,159.28,159.28,300.0,147.1603,147.1695,147.1418,147.1418,300.0
2023-11-14 14:20:00,159.23,159.38,159.23,159.38,200.0,147.0956,147.2342,147.0956,147.2342,200.0
2023-11-14 14:30:00,159.39,159.47,159.36,159.47,925.0,147.2434,147.3173,147.2157,147.3173,925.0
2023-11-14 14:40:00,159.53,159.55,159.46,159.49,921.0,147.3727,147.3912,147.3081,147.3358,921.0
2023-11-14 14:50:00,159.61,159.61,159.4,159.45,2119.0,147.4466,147.4466,147.2526,147.2988,2119.0
2023-11-14 15:00:00,159.39,159.39,159.19,159.22,600.0,147.2434,147.2434,147.0586,147.0864,600.0
2023-11-14 15:10:00,159.3,159.42,159.24,159.3,2033.0,147.1603,147.2711,147.1048,147.1603,2033.0
2023-11-14 15:20:00,159.4,159.41,159.3,159.3,400.0,147.2526,147.2619,147.1603,147.1603,400.0
2023-11-14 15:30:00,159.17,159.56,159.17,159.56,1100.0,147.0402,147.4004,147.0402,147.4004,1100.0
2023-11-14 15:40:00,159.42,159.54,159.3,159.54,2688.0,147.2711,147.382,147.1603,147.382,2688.0
2023-11-14 15:50:00,159.52,159.53,159.02,159.09,5157.0,147.3635,147.3727,146.9016,146.9663,5157.0
2023-11-15 09:30:00,156.0,156.67,155.79,156.6,10319.0,147.2291,147.8615,147.0309,147.7954,10319.0
2023-11-15 09:40:00,156.65,156.68,156.35,156.5,6344.0,147.8426,147.8709,147.5594,147.701,6344.0
2023-11-15 09:50:00,155.95,156.2,155.93,156.11,1628.0,147.1819,147.4179,147.1631,147.3329,1628.0
2023-11-15 10:00:00,155.82,156.4,155.81,156.4,2379.0,147.0592,147.6066,147.0498,147.6066,2379.0
2023-11-15 10:10:00,156.4,156.9,156.4,156.9,1259.0,147.6066,148.0785,147.6066,148.0785,1259.0
2023-11-15 10:20:00,156.94,157.0,156.94,157.0,711.0,148.1163,148.1729,148.1163,148.1729,711.0
2023-11-15 10:30:00,157.43,157.72,157.43,157.62,993.0,148.5787,148.8524,148.5787,148.758,993.0
2023-11-15 10:40:00,157.75,157.75,157.75,157.75,313.0,148.8807,148.8807,148.8807,148.8807,313.0
2023-11-15 10:50:00,157.42,157.45,157.42,157.45,200.0,148.5693,148.5976,148.5693,148.5976,200.0
2023-11-15 11:00:00,157.45,157.45,157.45,157.45,0.0,148.5976,148.5976,148.5976,148.5976,0.0
2023-11-15 11:10:00,157.48,157.54,157.45,157.45,300.0,148.6259,148.6825,148.5976,148.5976,300.0
2023-11-15 11:20:00,157.33,157.39,157.08,157.08,700.0,148.4843,148.541,148.2484,148.2484,700.0
2023-11-15 11:30:00,156.91,156.91,156.91,156.91,200.0,148.088,148.088,148.088,148.088,200.0
2023-11-15 11:40:00,156.74,156.82,156.74,156.82,400.0,147.9275,148.003,147.9275,148.003,400.0
2023-11-15 11:50:00,156.95,156.99,156.95,156.99,200.0,148.1257,148.1635,148.1257,148.1635,200.0
2023-11-15 12:00:00,157.11,157.16,156.96,157.16,800.0,148.2767,148.3239,148.1352,148.3239,800.0
2023-11-15 12:10:00,156.72,156.72,156.72,156.72,100.0,147.9086,147.9086,147.9086,147.9086,100.0
2023-11-15 12:20:00,156.78,157.14,156.78,157.14,1384.0,147.9653,148.305,147.9653,148.305,1384.0
2023-11-15 12:30:00,157.08,157.11,157.0,157.11,731.0,148.2484,148.2767,148.1729,148.2767,731.0
2023-11-15 12:40:00,157.27,157.27,157.1,157.1,439.0,148.4277,148.4277,148.2673,148.2673,439.0
2023-11-15 12:50:00,157.11,157.12,156.98,157.1,2182.0,148.2767,148.2862,148.154,148.2673,2182.0
2023-11-15 13:00:00,157.01,157.03,156.89,156.89,1518.0,148.1823,148.2012,148.0691,148.0691,1518.0
2023-11-15 13:10:00,156.8,157.02,156.8,157.0,750.0,147.9841,148.1918,147.9841,148.1729,750.0
2023-11-15 13:20:00,157.06,157.06,157.06,157.06,100.0,148.2295,148.2295,148.2295,148.2295,100.0
2023-11-15 13:30:00,157.01,157.01,156.94,156.96,300.0,148.1823,148.1823,148.1163,148.1352,300.0
2023-11-15 13:40:00,156.82,156.82,156.59,156.59,688.0,148.003,148.003,147.786,147.786,688.0
2023-11-15 13:50:00,156.57,156.86,156.57,156.85,820.0,147.7671,148.0408,147.7671,148.0313,820.0
2023-11-15 14:00:00,156.84,157.12,156.84,157.12,520.0,148.0219,148.2862,148.0219,148.2862,520.0
2023-11-15 14:10:00,157.12,157.12,157.12,157.12,0.0,148.2862,148.2862,148.2862,148.2862,0.0
2023-11-15 14:20:00,157.03,157.28,157.03,157.28,520.0,148.2012,148.4372,148.2012,148.4372,520.0
2023-11-15 14:30:00,157.25,157.25,157.25,157.25,100.0,148.4088,148.4088,148.4088,148.4088,100.0
2023-11-15 14:40:00,157.04,157.04,156.85,156.85,1120.0,148.2107,148.2107,148.0313,148.0313,1120.0
2023-11-15 14:50:00,156.85,156.85,156.85,156.85,0.0,148.0313,148.0313,148.0313,148.0313,0.0
2023-11-15 15:00:00,156.67,156.67,156.1,156.2,300.0,147.8615,147.8615,147.3235,147.4179,300.0
2023-11-15 15:10:00,156.17,156.23,155.96,156.0,1220.0,147.3896,147.4462,147.1914,147.2291,1220.0
2023-11-15 15:20:00,156.04,156.16,156.04,156.16,300.0,147.2669,147.3801,147.2669,147.3801,300.0
2023-11-15 15:30:00,156.18,156.22,156.13,156.13,300.0,147.399,147.4368,147.3518,147.3518,300.0
2023-11-15 15:40:00,156.14,156.22,155.81,155.87,720.0,147.3613,147.4368,147.0498,147.1064,720.0
2023-11-15 15:50:00,155.89,155.89,155.63,155.8,3238.0,147.1253,147.1253,146.8799,147.0404,3238.0
2023-11-16 09:30:00,154.46,154.46,153.5,153.5,1487.0,145.7757,145.7757,144.8697,144.8697,1487.0
2023-11-16 09:40:00,153.43,153.44,153.0,153.0,621.0,144.8036,144.8131,144.3978,144.3978,621.0
2023-11-16 09:50:00,152.77,152.77,152.28,152.28,764.0,144.1807,144.1807,143.7183,143.7183,764.0
2023-11-16 10:00:00,152.0,152.06,151.96,151.96,1491.0,143.454,143.5106,143.4163,143.4163,1491.0
2023-11-16 10:10:00,152.08,152.08,151.35,151.35,400.0,143.5295,143.5295,142.8406,142.8406,400.0
2023-11-16 10:20:00,151.13,151.38,151.13,151.38,817.0,142.6329,142.8689,142.6329,142.8689,817.0
2023-11-16 10:30:00,151.26,151.26,151.26,151.26,100.0,142.7556,142.7556,142.7556,142.7556,100.0
2023-11-16 10:40:00,151.2,151.28,150.75,150.75,566.0,142.699,142.7745,142.2743,142.2743,566.0
2023-11-16 10:50:00,151.04,151.04,150.8,150.92,300.0,142.548,142.548,142.3215,142.4347,300.0
2023-11-16 11:00:00,151.0,151.38,150.94,151.38,300.0,142.5102,142.8689,142.4536,142.8689,300.0
2023-11-16 11:10:00,150.87,150.87,150.61,150.61,800.0,142.3876,142.3876,142.1422,142.1422,800.0
2023-11-16 11:20:00,150.82,150.82,150.55,150.6,700.0,142.3404,142.3404,142.0855,142.1327,700.0
2023-11-16 11:30:00,150.6,150.79,150.01,150.01,1735.0,142.1327,142.3121,141.5759,141.5759,1735.0
2023-11-16 11:40:00,150.16,150.28,150.0,150.02,1250.0,141.7175,141.8307,141.5665,141.5853,1250.0
2023-11-16 11:50:00,150.0,150.0,149.78,149.78,1300.0,141.5665,141.5665,141.3588,141.3588,1300.0
2023-11-16 12:00:00,149.68,149.68,149.45,149.45,711.0,141.2645,141.2645,141.0474,141.0474,711.0
2023-11-16 12:10:00,149.45,149.46,148.93,148.93,1200.0,141.0474,141.0568,140.5566,140.5566,1200.0
2023-11-16 12:20:00,148.9,149.29,148.84,149.29,1100.0,140.5283,140.8964,140.4717,140.8964,1100.0
2023-11-16 12:30:00,149.2,149.2,149.0,149.19,1428.0,140.8114,140.8114,140.6227,140.802,1428.0
2023-11-16 12:40:00,149.26,149.51,149.13,149.51,600.0,140.8681,141.104,140.7454,141.104,600.0
2023-11-16 12:50:00,149.42,149.42,149.26,149.26,500.0,141.0191,141.0191,140.8681,140.8681,500.0
2023-11-16 13:00:00,149.3,149.43,149.25,149.32,994.0,140.9058,141.0285,140.8586,140.9247,994.0
2023-11-16 13:10:00,149.34,149.56,149.31,149.44,1300.0,140.9436,141.1512,140.9153,141.038,1300.0
2023-11-16 13:20:00,149.37,149.62,149.22,149.62,2150.0,140.9719,141.2078,140.8303,141.2078,2150.0
2023-11-16 13:30:00,149.86,150.16,149.8,150.16,900.0,141.4343,141.7175,141.3777,141.7175,900.0
2023-11-16 13:40:00,150.15,150.15,150.01,150.01,600.0,141.708,141.708,141.5759,141.5759,600.0
2023-11-16 13:50:00,150.03,150.13,150.03,150.04,510.0,141.5948,141.6892,141.5948,141.6042,510.0
2023-11-16 14:00:00,150.02,150.37,150.01,150.37,500.0,141.5853,141.9157,141.5759,141.9157,500.0
2023-11-16 14:10:00,150.64,150.85,150.58,150.85,418.0,142.1705,142.3687,142.1139,142.3687,418.0
2023-11-16 14:20:00,150.81,151.29,150.77,151.11,2299.0,142.3309,142.7839,142.2932,142.6141,2299.0
2023-11-16 14:30:00,151.14,151.4,151.14,151.4,1900.0,142.6424,142.8878,142.6424,142.8878,1900.0
2023-11-16 14:40:00,151.4,151.84,151.15,151.66,3379.0,142.8878,143.303,142.6518,143.1331,3379.0
2023-11-16 14:50:00,151.49,151.49,151.33,151.33,700.0,142.9727,142.9727,142.8217,142.8217,700.0
2023-11-16 15:00:00,151.71,151.84,151.6,151.84,1700.0,143.1803,143.303,143.0765,143.303,1700.0
2023-11-16 15:10:00,151.87,152.21,151.82,152.08,6589.0,143.3313,143.6522,143.2841,143.5295,6589.0
2023-11-16 15:20:00,152.16,152.38,151.93,152.26,11723.0,143.605,143.8127,143.388,143.6994,11723.0
2023-11-16 15:30:00,152.27,152.29,151.97,152.22,15462.0,143.7088,143.7277,143.4257,143.6617,15462.0
2023-11-16 15:40:00,152.23,152.39,152.16,152.24,16119.0,143.6711,143.8221,143.605,143.6805,16119.0
2023-11-16 15:50:00,152.24,152.53,152.07,152.48,43989.0,143.6805,143.9542,143.5201,143.907,43989.0
2023-11-17 09:30:00,154.14,154.35,153.91,154.35,775.0,145.4737,145.6719,145.2566,145.6719,775.0
2023-11-17 09:40:00,154.09,155.0,154.09,154.81,2521.0,145.4265,146.2853,145.4265,146.106,2521.0
2023-11-17 09:50:00,154.59,154.61,154.55,154.61,700.0,145.8984,145.9173,145.8606,145.9173,700.0
2023-11-17 10:00:00,154.74,155.06,154.74,155.06,1051.0,146.04,146.342,146.04,146.342,1051.0
2023-11-17 10:10:00,154.99,155.04,154.69,154.69,1836.0,146.2759,146.3231,145.9928,145.9928,1836.0
2023-11-17 10:20:00,155.09,155.44,155.09,155.44,800.0,146.3703,146.7006,146.3703,146.7006,800.0
2023-11-17 10:30:00,156.0,156.01,155.72,155.72,1100.0,147.2291,147.2386,146.9649,146.9649,1100.0
2023-11-17 10:40:00,155.75,155.78,155.75,155.78,400.0,146.9932,147.0215,146.9932,147.0215,400.0
2023-11-17 10:50:00,156.13,156.25,156.07,156.07,2100.0,147.3518,147.4651,147.2952,147.2952,2100.0
2023-11-17 11:00:00,156.14,156.14,155.82,155.82,600.0,147.3613,147.3613,147.0592,147.0592,600.0
2023-11-17 11:10:00,155.96,156.02,155.94,155.94,400.0,147.1914,147.248,147.1725,147.1725,400.0
2023-11-17 11:20:00,155.94,155.94,155.94,155.94,0.0,147.1725,147.1725,147.1725,147.1725,0.0
2023-11-17 11:30:00,155.46,156.02,155.46,155.99,1100.0,146.7195,147.248,146.7195,147.2197,1100.0
2023-11-17 11:40:00,155.92,156.05,155.7,156.0,1184.0,147.1536,147.2763,146.946,147.2291,1184.0
2023-11-17 11:50:00,156.02,156.06,155.98,155.98,700.0,147.248,147.2858,147.2103,147.2103,700.0
2023-11-17 12:00:00,155.93,156.3,155.93,156.04,2200.0,147.1631,147.5123,147.1631,147.2669,2200.0
2023-11-17 12:10:00,156.17,156.37,156.17,156.27,500.0,147.3896,147.5783,147.3896,147.4839,500.0
2023-11-17 12:20:00,156.3,156.42,156.29,156.42,300.0,147.5123,147.6255,147.5028,147.6255,300.0
2023-11-17 12:30:00,156.82,156.82,156.7,156.7,896.0,148.003,148.003,147.8898,147.8898,896.0
2023-11-17 12:40:00,156.89,157.25,156.87,157.07,1698.0,148.0691,148.4088,148.0502,148.239,1698.0
2023-11-17 12:50:00,157.25,157.25,157.09,157.09,300.0,148.4088,148.4088,148.2578,148.2578,300.0
2023-11-17 13:00:00,157.15,157.26,157.14,157.21,500.0,148.3145,148.4183,148.305,148.3711,500.0
2023-11-17 13:10:00,157.12,157.12,157.06,157.09,300.0,148.2862,148.2862,148.2295,148.2578,300.0
2023-11-17 13:20:00,157.2,157.2,156.91,156.91,300.0,148.3617,148.3617,148.088,148.088,300.0
2023-11-17 13:30:00,157.06,157.1,157.01,157.1,302.0,148.2295,148.2673,148.1823,148.2673,302.0
2023-11-17 13:40:00,157.2,157.4,157.16,157.4,1885.0,148.3617,148.5504,148.3239,148.5504,1885.0
2023-11-17 13:50:00,157.36,157.36,157.28,157.28,2585.0,148.5127,148.5127,148.4372,148.4372,2585.0
2023-11-17 14:00:00,157.23,157.23,156.9,156.9,1119.0,148.39,148.39,148.0785,148.0785,1119.0
2023-11-17 14:10:00,156.82,156.93,156.58,156.63,1079.0,148.003,148.1068,147.7765,147.8237,1079.0
2023-11-17 14:20:00,156.93,156.94,156.86,156.91,700.0,148.1068,148.1163,148.0408,148.088,700.0
2023-11-17 14:30:00,157.0,157.06,156.94,156.96,710.0,148.1729,148.2295,148.1163,148.1352,710.0
2023-11-17 14:40:00,156.94,157.18,156.92,157.05,1300.0,148.1163,148.3428,148.0974,148.2201,1300.0
2023-11-17 14:50:00,156.99,157.23,156.99,157.23,600.0,148.1635,148.39,148.1635,148.39,600.0
2023-11-17 15:00:00,157.3,157.32,157.17,157.19,860.0,148.456,148.4749,148.3333,148.3522,860.0
2023-11-17 15:10:00,156.92,157.11,156.92,157.04,700.0,148.0974,148.2767,148.0974,148.2107,700.0
2023-11-17 15:20:00,157.04,157.11,156.86,156.87,1601.0,148.2107,148.2767,148.0408,148.0502,1601.0
2023-11-17 15:30:00,156.86,156.86,156.69,156.72,1400.0,148.0408,148.0408,147.8803,147.9086,1400.0
2023-11-17 15:40:00,156.6,156.61,156.32,156.32,3787.0,147.7954,147.8048,147.5311,147.5311,3787.0
2023-11-17 15:50:00,156.31,156.31,156.1,156.18,6622.0,147.5217,147.5217,147.3235,147.399,6622.0
2023-11-20 09:30:00,156.99,157.0,156.68,156.88,700.0,148.1635,148.1729,147.8709,148.0596,700.0
2023-11-20 09:40:00,157.56,157.74,157.22,157.31,2348.0,148.7014,148.8713,148.3805,148.4655,2348.0
2023-11-20 09:50:00,157.13,157.16,157.13,157.16,400.0,148.2956,148.3239,148.2956,148.3239,400.0
2023-11-20 10:00:00,157.17,157.17,157.15,157.15,200.0,148.3333,148.3333,148.3145,148.3145,200.0
2023-11-20 10:10:00,157.5,157.62,157.35,157.35,500.0,148.6448,148.758,148.5032,148.5032,500.0
2023-11-20 10:20:00,157.35,157.51,157.26,157.5,899.0,148.5032,148.6542,148.4183,148.6448,899.0
2023-11-20 10:30:00,157.29,157.29,157.27,157.27,243.0,148.4466,148.4466,148.4277,148.4277,243.0
2023-11-20 10:40:00,157.18,157.18,157.04,157.04,300.0,148.3428,148.3428,148.2107,148.2107,300.0
2023-11-20 10:50:00,156.75,156.76,156.57,156.57,1000.0,147.937,147.9464,147.7671,147.7671,1000.0
2023-11-20 11:00:00,156.51,156.51,156.15,156.16,822.0,147.7105,147.7105,147.3707,147.3801,822.0
2023-11-20 11:10:00,156.19,156.19,156.19,156.19,100.0,147.4084,147.4084,147.4084,147.4084,100.0
2023-11-20 11:20:00,156.33,156.33,156.28,156.29,300.0,147.5406,147.5406,147.4934,147.5028,300.0
2023-11-20 11:30:00,156.37,156.44,156.37,156.44,539.0,147.5783,147.6444,147.5783,147.6444,539.0
2023-11-20 11:40:00,156.3,156.41,156.3,156.41,200.0,147.5123,147.6161,147.5123,147.6161,200.0
2023-11-20 11:50:00,156.36,156.38,156.36,156.38,400.0,147.5689,147.5878,147.5689,147.5878,400.0
2023-11-20 12:00:00,155.98,155.98,155.98,155.98,101.0,147.2103,147.2103,147.2103,147.2103,101.0
2023-11-20 12:10:00,156.06,156.13,155.86,156.13,700.0,147.2858,147.3518,147.097,147.3518,700.0
2023-11-20 12:20:00,156.24,156.27,155.87,155.87,800.0,147.4556,147.4839,147.1064,147.1064,800.0
2023-11-20 12:30:00,155.9,155.9,155.79,155.84,2428.0,147.1347,147.1347,147.0309,147.0781,2428.0
2023-11-20 12:40:00,155.8,155.8,155.65,155.79,1201.0,147.0404,147.0404,146.8988,147.0309,1201.0
2023-11-20 12:50:00,156.24,156.24,156.18,156.2,300.0,147.4556,147.4556,147.399,147.4179,300.0
2023-11-20 13:00:00,156.33,156.46,156.33,156.37,531.0,147.5406,147.6633,147.5406,147.5783,531.0
2023-11-20 13:10:00,156.58,156.65,156.58,156.61,400.0,147.7765,147.8426,147.7765,147.8048,400.0
2023-11-20 13:20:00,156.47,156.5,156.38,156.38,1000.0,147.6727,147.701,147.5878,147.5878,1000.0
2023-11-20 13:30:00,156.42,156.42,156.42,156.42,100.0,147.6255,147.6255,147.6255,147.6255,100.0
2023-11-20 13:40:00,156.5,156.5,156.48,156.48,200.0,147.701,147.701,147.6821,147.6821,200.0
2023-11-20 13:50:00,156.53,156.54,156.53,156.53,700.0,147.7293,147.7388,147.7293,147.7293,700.0
2023-11-20 14:00:00,156.25,156.29,156.21,156.21,300.0,147.4651,147.5028,147.4273,147.4273,300.0
2023-11-20 14:10:00,156.24,156.24,156.03,156.03,400.0,147.4556,147.4556,147.2574,147.2574,400.0
2023-11-20 14:20:00,156.18,156.24,156.18,156.21,300.0,147.399,147.4556,147.399,147.4273,300.0
2023-11-20 14:30:00,156.2,156.4,156.2,156.37,900.0,147.4179,147.6066,147.4179,147.5783,900.0
2023-11-20 14:40:00,156.35,156.35,156.31,156.31,200.0,147.5594,147.5594,147.5217,147.5217,200.0
2023-11-20 14:50:00,156.33,156.52,156.33,156.48,701.0,147.5406,147.7199,147.5406,147.6821,701.0
2023-11-20 15:00:00,156.34,156.34,156.28,156.28,300.0,147.55,147.55,147.4934,147.4934,300.0
2023-11-20 15:10:00,156.3,156.39,156.3,156.39,320.0,147.5123,147.5972,147.5123,147.5972,320.0
2023-11-20 15:20:00,156.54,156.54,156.49,156.51,300.0,147.7388,147.7388,147.6916,147.7105,300.0
2023-11-20 15:30:00,156.45,156.45,156.22,156.28,1154.0,147.6538,147.6538,147.4368,147.4934,1154.0
2023-11-20 15:40:00,156.26,156.43,156.26,156.32,735.0,147.4745,147.6349,147.4745,147.5311,735.0
2023-11-20 15:50:00,156.39,156.39,156.0,156.05,3570.0,147.5972,147.5972,147.2291,147.2763,3570.0
2023-11-21 09:40:00,154.67,154.68,153.76,153.93,1300.0,145.9739,145.9833,145.1151,145.2755,1300.0
2023-11-21 09:50:00,154.15,154.2,153.94,153.94,1300.0,145.4831,145.5303,145.2849,145.2849,1300.0
2023-11-21 10:00:00,153.85,154.48,153.85,153.97,2400.0,145.2,145.7946,145.2,145.3133,2400.0
2023-11-21 10:10:00,154.02,154.22,154.02,154.14,650.0,145.3604,145.5492,145.3604,145.4737,650.0
2023-11-21 10:20:00,154.25,154.32,154.06,154.32,300.0,145.5775,145.6436,145.3982,145.6436,300.0
2023-11-21 10:30:00,154.53,154.59,154.47,154.59,523.0,145.8418,145.8984,145.7851,145.8984,523.0
2023-11-21 10:40:00,154.78,154.78,154.76,154.76,200.0,146.0777,146.0777,146.0588,146.0588,200.0
2023-11-21 10:50:00,154.92,155.1,154.86,155.1,400.0,146.2098,146.3797,146.1532,146.3797,400.0
2023-11-21 11:00:00,155.1,155.1,155.1,155.1,0.0,146.3797,146.3797,146.3797,146.3797,0.0
2023-11-21 11:10:00,155.24,155.29,154.83,154.83,300.0,146.5119,146.559,146.1249,146.1249,300.0
2023-11-21 11:20:00,154.83,154.83,154.83,154.83,0.0,146.1249,146.1249,146.1249,146.1249,0.0
2023-11-21 11:30:00,154.99,155.29,154.99,155.29,500.0,146.2759,146.559,146.2759,146.559,500.0
2023-11-21 11:40:00,155.46,155.49,155.38,155.38,300.0,146.7195,146.7478,146.644,146.644,300.0
2023-11-21 11:50:00,155.24,155.45,155.24,155.45,400.0,146.5119,146.71,146.5119,146.71,400.0
2023-11-21 12:00:00,155.37,155.37,155.19,155.2,400.0,146.6345,146.6345,146.4647,146.4741,400.0
2023-11-21 12:10:00,155.28,155.31,155.16,155.21,1654.0,146.5496,146.5779,146.4364,146.4835,1654.0
2023-11-21 12:20:00,155.31,155.31,155.25,155.25,400.0,146.5779,146.5779,146.5213,146.5213,400.0
2023-11-21 12:30:00,155.2,155.2,155.2,155.2,100.0,146.4741,146.4741,146.4741,146.4741,100.0
2023-11-21 12:40:00,155.14,155.22,155.14,155.2,1958.0,146.4175,146.493,146.4175,146.4741,1958.0
2023-11-21 12:50:00,155.2,155.3,155.16,155.29,932.0,146.4741,146.5685,146.4364,146.559,932.0
2023-11-21 13:00:00,155.4,155.4,155.35,155.36,300.0,146.6629,146.6629,146.6157,146.6251,300.0
2023-11-21 13:10:00,155.33,155.33,155.26,155.26,500.0,146.5968,146.5968,146.5307,146.5307,500.0
2023-11-21 13:20:00,155.06,155.07,155.06,155.07,200.0,146.342,146.3514,146.342,146.3514,200.0
2023-11-21 13:30:00,155.01,155.01,154.87,154.89,600.0,146.2948,146.2948,146.1627,146.1815,600.0
2023-11-21 13:40:00,154.84,154.84,154.76,154.8,407.0,146.1343,146.1343,146.0588,146.0966,407.0
2023-11-21 13:50:00,154.86,155.22,154.86,155.2,700.0,146.1532,146.493,146.1532,146.4741,700.0
2023-11-21 14:00:00,155.28,155.5,155.28,155.3,800.0,146.5496,146.7572,146.5496,146.5685,800.0
2023-11-21 14:10:00,155.32,155.32,155.32,155.32,100.0,146.5874,146.5874,146.5874,146.5874,100.0
2023-11-21 14:20:00,155.32,155.44,155.32,155.44,326.0,146.5874,146.7006,146.5874,146.7006,326.0
2023-11-21 14:30:00,155.34,155.35,155.34,155.35,200.0,146.6062,146.6157,146.6062,146.6157,200.0
2023-11-21 14:40:00,155.27,155.27,155.02,155.02,500.0,146.5402,146.5402,146.3042,146.3042,500.0
2023-11-21 14:50:00,155.0,155.06,154.94,155.06,900.0,146.2853,146.342,146.2287,146.342,900.0
2023-11-21 15:00:00,155.11,155.12,155.01,155.01,500.0,146.3892,146.3986,146.2948,146.2948,500.0
2023-11-21 15:10:00,155.17,155.2,155.1,155.17,1952.0,146.4458,146.4741,146.3797,146.4458,1952.0
2023-11-21 15:20:00,155.17,155.28,155.05,155.26,1400.0,146.4458,146.5496,146.3325,146.5307,1400.0
2023-11-21 15:30:00,155.27,155.33,155.27,155.33,200.0,146.5402,146.5968,146.5402,146.5968,200.0
2023-11-21 15:40:00,155.36,155.38,155.34,155.35,1400.0,146.6251,146.644,146.6062,146.6157,1400.0
2023-11-21 15:50:00,155.33,155.42,155.06,155.06,4029.0,146.5968,146.6817,146.342,146.342,4029.0
2023-11-22 09:30:00,150.7,151.53,150.13,151.53,1931.0,142.2271,143.0104,141.6892,143.0104,1931.0
2023-11-22 09:40:00,151.61,151.61,151.61,151.61,100.0,143.0859,143.0859,143.0859,143.0859,100.0
2023-11-22 09:50:00,151.79,152.42,151.79,152.0,1304.0,143.2558,143.8504,143.2558,143.454,1304.0
2023-11-22 10:00:00,152.11,152.23,151.98,152.17,1485.0,143.5578,143.6711,143.4351,143.6145,1485.0
2023-11-22 10:10:00,151.9,152.5,151.9,152.5,300.0,143.3596,143.9259,143.3596,143.9259,300.0
2023-11-22 10:20:00,152.64,152.81,152.64,152.81,200.0,144.058,144.2185,144.058,144.2185,200.0
2023-11-22 10:30:00,152.86,152.86,152.61,152.64,300.0,144.2657,144.2657,144.0297,144.058,300.0
2023-11-22 10:40:00,152.89,152.89,152.66,152.85,600.0,144.294,144.294,144.0769,144.2562,600.0
2023-11-22 10:50:00,152.82,152.82,152.44,152.5,500.0,144.2279,144.2279,143.8693,143.9259,500.0
2023-11-22 11:00:00,152.69,152.95,152.69,152.95,900.0,144.1052,144.3506,144.1052,144.3506,900.0
2023-11-22 11:10:00,152.96,153.01,152.87,152.97,600.0,144.36,144.4072,144.2751,144.3695,600.0
2023-11-22 11:20:00,152.94,153.08,152.94,153.08,200.0,144.3412,144.4733,144.3412,144.4733,200.0
2023-11-22 11:30:00,153.0,153.0,152.77,152.77,600.0,144.3978,144.3978,144.1807,144.1807,600.0
2023-11-22 11:40:00,152.69,153.05,152.69,153.05,300.0,144.1052,144.445,144.1052,144.445,300.0
2023-11-22 11:50:00,152.97,153.02,152.96,153.02,500.0,144.3695,144.4167,144.36,144.4167,500.0
2023-11-22 12:00:00,153.07,153.3,153.07,153.3,1100.0,144.4639,144.6809,144.4639,144.6809,1100.0
2023-11-22 12:10:00,153.59,153.7,153.59,153.7,400.0,144.9546,145.0584,144.9546,145.0584,400.0
2023-11-22 12:20:00,154.0,154.0,154.0,154.0,254.0,145.3416,145.3416,145.3416,145.3416,254.0
2023-11-22 12:30:00,153.76,153.76,153.54,153.57,500.0,145.1151,145.1151,144.9074,144.9357,500.0
2023-11-22 12:40:00,153.39,153.55,153.39,153.55,1575.0,144.7659,144.9169,144.7659,144.9169,1575.0
2023-11-22 12:50:00,153.5,153.75,153.5,153.75,400.0,144.8697,145.1056,144.8697,145.1056,400.0
2023-11-22 13:00:00,153.83,153.88,153.83,153.88,200.0,145.1811,145.2283,145.1811,145.2283,200.0
2023-11-22 13:10:00,153.88,153.91,153.84,153.84,300.0,145.2283,145.2566,145.1906,145.1906,300.0
2023-11-22 13:20:00,153.97,154.02,153.97,154.02,217.0,145.3133,145.3604,145.3133,145.3604,217.0
2023-11-22 13:30:00,153.74,153.74,153.64,153.64,388.0,145.0962,145.0962,145.0018,145.0018,388.0
2023-11-22 13:40:00,153.86,153.86,153.85,153.85,200.0,145.2094,145.2094,145.2,145.2,200.0
2023-11-22 13:50:00,153.85,153.85,153.85,153.85,0.0,145.2,145.2,145.2,145.2,0.0
2023-11-22 14:00:00,153.86,153.97,153.77,153.97,704.0,145.2094,145.3133,145.1245,145.3133,704.0
2023-11-22 14:10:00,153.85,153.97,153.85,153.9,539.0,145.2,145.3133,145.2,145.2472,539.0
2023-11-22 14:20:00,153.9,154.23,153.9,154.23,330.0,145.2472,145.5586,145.2472,145.5586,330.0
2023-11-22 14:30:00,154.01,154.01,154.01,154.01,200.0,145.351,145.351,145.351,145.351,200.0
2023-11-22 14:40:00,154.01,154.01,154.01,154.01,0.0,145.351,145.351,145.351,145.351,0.0
2023-11-22 14:50:00,153.86,153.89,153.84,153.84,504.0,145.2094,145.2378,145.1906,145.1906,504.0
2023-11-22 15:00:00,154.0,154.1,154.0,154.1,300.0,145.3416,145.436,145.3416,145.436,300.0
2023-11-22 15:10:00,154.09,154.11,153.99,154.11,700.0,145.4265,145.4454,145.3321,145.4454,700.0
2023-11-22 15:20:00,154.17,154.37,154.1,154.37,400.0,145.502,145.6908,145.436,145.6908,400.0
2023-11-22 15:30:00,154.36,154.58,154.36,154.58,600.0,145.6813,145.889,145.6813,145.889,600.0
2023-11-22 15:40:00,154.6,154.6,154.29,154.52,700.0,145.9078,145.9078,145.6153,145.8323,700.0
2023-11-22 15:50:00,154.47,154.47,154.16,154.17,3734.0,145.7851,145.7851,145.4926,145.502,3734.0
2023-11-24 09:30:00,155.26,155.26,154.86,154.86,600.0,146.5307,146.5307,146.1532,146.1532,600.0
2023-11-24 09:40:00,154.88,155.28,154.88,155.28,300.0,146.1721,146.5496,146.1721,146.5496,300.0
2023-11-24 09:50:00,155.45,155.45,155.37,155.37,200.0,146.71,146.71,146.6345,146.6345,200.0
2023-11-24 10:00:00,156.0,156.0,155.82,155.82,943.0,147.2291,147.2291,147.0592,147.0592,943.0
2023-11-24 10:10:00,155.58,155.58,155.49,155.49,500.0,146.8327,146.8327,146.7478,146.7478,500.0
2023-11-24 10:20:00,155.45,155.68,155.45,155.68,400.0,146.71,146.9271,146.71,146.9271,400.0
2023-11-24 10:30:00,155.45,155.91,155.45,155.91,500.0,146.71,147.1442,146.71,147.1442,500.0
2023-11-24 10:40:00,155.99,155.99,155.9,155.9,300.0,147.2197,147.2197,147.1347,147.1347,300.0
2023-11-24 10:50:00,155.92,156.21,155.92,156.1,1850.0,147.1536,147.4273,147.1536,147.3235,1850.0
2023-11-24 11:00:00,156.05,156.05,155.82,155.82,300.0,147.2763,147.2763,147.0592,147.0592,300.0
2023-11-24 11:10:00,155.5,155.7,155.5,155.7,1100.0,146.7572,146.946,146.7572,146.946,1100.0
2023-11-24 11:20:00,155.74,155.78,155.68,155.74,400.0,146.9837,147.0215,146.9271,146.9837,400.0
2023-11-24 11:30:00,155.7,155.7,155.41,155.45,600.0,146.946,146.946,146.6723,146.71,600.0
2023-11-24 11:40:00,155.39,155.39,155.34,155.34,200.0,146.6534,146.6534,146.6062,146.6062,200.0
2023-11-24 11:50:00,155.46,155.46,155.39,155.39,200.0,146.7195,146.7195,146.6534,146.6534,200.0
2023-11-24 12:00:00,155.21,155.26,155.21,155.26,200.0,146.4835,146.5307,146.4835,146.5307,200.0
2023-11-24 12:10:00,155.35,155.35,155.15,155.15,300.0,146.6157,146.6157,146.4269,146.4269,300.0
2023-11-24 12:20:00,155.12,155.12,155.0,155.04,500.0,146.3986,146.3986,146.2853,146.3231,500.0
2023-11-24 12:30:00,155.08,155.08,154.89,154.91,1000.0,146.3609,146.3609,146.1815,146.2004,1000.0
2023-11-24 12:40:00,154.78,154.78,154.57,154.57,450.0,146.0777,146.0777,145.8795,145.8795,450.0
2023-11-24 12:50:00,154.66,154.75,154.53,154.59,753.0,145.9645,146.0494,145.8418,145.8984,753.0
2023-11-27 09:30:00,153.27,153.42,153.27,153.42,400.0,144.6526,144.7942,144.6526,144.7942,400.0
2023-11-27 09:40:00,153.31,153.32,152.86,153.3,814.0,144.6904,144.6998,144.2657,144.6809,814.0
2023-11-27 09:50:00,153.41,153.48,153.29,153.48,1023.0,144.7847,144.8508,144.6715,144.8508,1023.0
2023-11-27 10:00:00,153.71,153.98,153.71,153.83,997.0,145.0679,145.3227,145.0679,145.1811,997.0
2023-11-27 10:10:00,153.85,153.85,153.74,153.74,200.0,145.2,145.2,145.0962,145.0962,200.0
2023-11-27 10:20:00,153.71,153.96,153.7,153.96,300.0,145.0679,145.3038,145.0584,145.3038,300.0
2023-11-27 10:30:00,153.84,154.17,153.83,154.17,1100.0,145.1906,145.502,145.1811,145.502,1100.0
2023-11-27 10:40:00,153.99,154.11,153.94,154.11,511.0,145.3321,145.4454,145.2849,145.4454,511.0
2023-11-27 10:50:00,153.72,153.72,153.54,153.54,300.0,145.0773,145.0773,144.9074,144.9074,300.0
2023-11-27 11:00:00,153.47,153.47,153.45,153.47,422.0,144.8414,144.8414,144.8225,144.8414,422.0
2023-11-27 11:10:00,153.4,153.4,153.3,153.3,700.0,144.7753,144.7753,144.6809,144.6809,700.0
2023-11-27 11:20:00,153.3,153.3,153.3,153.3,0.0,144.6809,144.6809,144.6809,144.6809,0.0
2023-11-27 11:30:00,153.5,153.56,153.36,153.36,600.0,144.8697,144.9263,144.7376,144.7376,600.0
2023-11-27 11:40:00,153.02,153.02,153.02,153.02,100.0,144.4167,144.4167,144.4167,144.4167,100.0
2023-11-27 11:50:00,153.08,153.19,153.08,153.08,525.0,144.4733,144.5771,144.4733,144.4733,525.0
2023-11-27 12:00:00,153.28,153.38,153.27,153.38,500.0,144.6621,144.7564,144.6526,144.7564,500.0
2023-11-27 12:10:00,153.3,153.3,153.24,153.24,350.0,144.6809,144.6809,144.6243,144.6243,350.0
2023-11-27 12:20:00,152.92,152.92,152.91,152.91,200.0,144.3223,144.3223,144.3129,144.3129,200.0
2023-11-27 12:30:00,152.86,152.93,152.86,152.93,300.0,144.2657,144.3317,144.2657,144.3317,300.0
2023-11-27 12:40:00,153.01,153.01,152.85,152.85,219.0,144.4072,144.4072,144.2562,144.2562,219.0
2023-11-27 12:50:00,152.62,152.62,152.62,152.62,100.0,144.0392,144.0392,144.0392,144.0392,100.0
2023-11-27 13:00:00,152.81,152.82,152.77,152.77,300.0,144.2185,144.2279,144.1807,144.1807,300.0
2023-11-27 13:10:00,153.11,153.27,153.1,153.27,300.0,144.5016,144.6526,144.4922,144.6526,300.0
2023-11-27 13:20:00,153.27,153.27,153.27,153.27,100.0,144.6526,144.6526,144.6526,144.6526,100.0
2023-11-27 13:30:00,153.31,153.39,153.28,153.28,500.0,144.6904,144.7659,144.6621,144.6621,500.0
2023-11-27 13:40:00,152.94,152.94,152.94,152.94,580.0,144.3412,144.3412,144.3412,144.3412,580.0
2023-11-27 13:50:00,153.04,153.17,152.99,153.17,300.0,144.4355,144.5582,144.3884,144.5582,300.0
2023-11-27 14:00:00,153.25,153.25,153.25,153.25,100.0,144.6337,144.6337,144.6337,144.6337,100.0
2023-11-27 14:10:00,153.35,153.35,153.35,153.35,100.0,144.7281,144.7281,144.7281,144.7281,100.0
2023-11-27 14:20:00,153.44,153.49,153.26,153.26,800.0,144.8131,144.8602,144.6432,144.6432,800.0
2023-11-27 14:30:00,153.34,153.35,153.31,153.34,600.0,144.7187,144.7281,144.6904,144.7187,600.0
2023-11-27 14:40:00,153.42,153.42,153.37,153.42,400.0,144.7942,144.7942,144.747,144.7942,400.0
2023-11-27 14:50:00,153.42,153.42,153.42,153.42,0.0,144.7942,144.7942,144.7942,144.7942,0.0
2023-11-27 15:00:00,153.35,153.41,153.33,153.34,500.0,144.7281,144.7847,144.7092,144.7187,500.0
2023-11-27 15:10:00,153.32,153.42,153.27,153.42,827.0,144.6998,144.7942,144.6526,144.7942,827.0
2023-11-27 15:20:00,153.36,153.36,153.18,153.2,600.0,144.7376,144.7376,144.5677,144.5866,600.0
2023-11-27 15:30:00,153.24,153.57,153.24,153.57,1100.0,144.6243,144.9357,144.6243,144.9357,1100.0
2023-11-27 15:40:00,153.54,153.67,153.48,153.55,1549.0,144.9074,145.0301,144.8508,144.9169,1549.0
2023-11-27 15:50:00,153.51,154.1,153.51,154.01,3864.0,144.8791,145.436,144.8791,145.351,3864.0
2023-11-28 09:30:00,153.75,153.92,153.54,153.54,800.0,145.1056,145.2661,144.9074,144.9074,800.0
2023-11-28 09:40:00,154.18,154.3,154.18,154.3,300.0,145.5115,145.6247,145.5115,145.6247,300.0
2023-11-28 09:50:00,154.35,154.37,154.35,154.35,1321.0,145.6719,145.6908,145.6719,145.6719,1321.0
2023-11-28 10:00:00,154.44,154.65,154.44,154.65,700.0,145.7568,145.955,145.7568,145.955,700.0
2023-11-28 10:10:00,154.34,154.35,154.13,154.28,1575.0,145.6625,145.6719,145.4643,145.6058,1575.0
2023-11-28 10:20:00,154.54,154.54,154.54,154.54,100.0,145.8512,145.8512,145.8512,145.8512,100.0
2023-11-28 10:30:00,154.58,154.67,154.58,154.67,300.0,145.889,145.9739,145.889,145.9739,300.0
2023-11-28 10:40:00,154.76,154.76,154.76,154.76,100.0,146.0588,146.0588,146.0588,146.0588,100.0
2023-11-28 10:50:00,155.0,155.23,155.0,155.23,300.0,146.2853,146.5024,146.2853,146.5024,300.0
2023-11-28 11:00:00,155.4,155.54,155.31,155.37,500.0,146.6629,146.795,146.5779,146.6345,500.0
2023-11-28 11:10:00,155.48,155.48,155.48,155.48,100.0,146.7384,146.7384,146.7384,146.7384,100.0
2023-11-28 11:20:00,155.55,155.72,155.46,155.46,1218.0,146.8044,146.9649,146.7195,146.7195,1218.0
2023-11-28 11:30:00,155.52,155.52,155.23,155.31,1051.0,146.7761,146.7761,146.5024,146.5779,1051.0
2023-11-28 11:40:00,155.47,155.49,155.47,155.49,400.0,146.7289,146.7478,146.7289,146.7478,400.0
2023-11-28 11:50:00,155.41,155.51,155.4,155.51,550.0,146.6723,146.7667,146.6629,146.7667,550.0
2023-11-28 12:00:00,155.34,155.4,155.34,155.4,300.0,146.6062,146.6629,146.6062,146.6629,300.0
2023-11-28 12:10:00,155.44,155.44,155.42,155.42,200.0,146.7006,146.7006,146.6817,146.6817,200.0
2023-11-28 12:20:00,155.23,155.23,155.23,155.23,100.0,146.5024,146.5024,146.5024,146.5024,100.0
2023-11-28 12:30:00,155.18,155.18,155.0,155.0,200.0,146.4552,146.4552,146.2853,146.2853,200.0
2023-11-28 12:40:00,154.91,154.91,154.91,154.91,300.0,146.2004,146.2004,146.2004,146.2004,300.0
2023-11-28 12:50:00,154.9,155.0,154.9,155.0,400.0,146.191,146.2853,146.191,146.2853,400.0
2023-11-28 13:00:00,154.96,155.01,154.61,154.61,1000.0,146.2476,146.2948,145.9173,145.9173,1000.0
2023-11-28 13:10:00,154.69,154.75,154.69,154.75,800.0,145.9928,146.0494,145.9928,146.0494,800.0
2023-11-28 13:20:00,154.56,154.62,154.56,154.56,502.0,145.8701,145.9267,145.8701,145.8701,502.0
2023-11-28 13:30:00,154.56,154.56,154.56,154.56,0.0,145.8701,145.8701,145.8701,145.8701,0.0
2023-11-28 13:40:00,154.21,154.32,154.21,154.32,500.0,145.5398,145.6436,145.5398,145.6436,500.0
2023-11-28 13:50:00,154.37,154.37,154.37,154.37,100.0,145.6908,145.6908,145.6908,145.6908,100.0
2023-11-28 14:00:00,154.4,154.4,154.24,154.24,500.0,145.7191,145.7191,145.5681,145.5681,500.0
2023-11-28 14:10:00,154.51,154.51,154.44,154.44,200.0,145.8229,145.8229,145.7568,145.7568,200.0
2023-11-28 14:20:00,154.22,154.22,154.06,154.08,400.0,145.5492,145.5492,145.3982,145.4171,400.0
2023-11-28 14:30:00,154.13,154.15,154.13,154.15,1314.0,145.4643,145.4831,145.4643,145.4831,1314.0
2023-11-28 14:40:00,154.12,154.12,153.76,153.76,300.0,145.4548,145.4548,145.1151,145.1151,300.0
2023-11-28 14:50:00,153.78,153.93,153.78,153.93,900.0,145.1339,145.2755,145.1339,145.2755,900.0
2023-11-28 15:00:00,153.96,153.99,153.96,153.99,3506.0,145.3038,145.3321,145.3038,145.3321,3506.0
2023-11-28 15:10:00,153.99,153.99,153.83,153.86,2446.0,145.3321,145.3321,145.1811,145.2094,2446.0
2023-11-28 15:20:00,153.88,154.09,153.88,154.09,1600.0,145.2283,145.4265,145.2283,145.4265,1600.0
2023-11-28 15:30:00,153.97,153.97,153.97,153.97,200.0,145.3133,145.3133,145.3133,145.3133,200.0
2023-11-28 15:40:00,154.01,154.13,153.95,154.04,865.0,145.351,145.4643,145.2944,145.3793,865.0
2023-11-28 15:50:00,154.08,154.21,153.98,154.02,2722.0,145.4171,145.5398,145.3227,145.3604,2722.0
2023-11-29 09:30:00,154.3,154.3,154.0,154.0,467.0,145.6247,145.6247,145.3416,145.3416,467.0
2023-11-29 09:40:00,154.06,154.17,154.06,154.17,363.0,145.3982,145.502,145.3982,145.502,363.0
2023-11-29 09:50:00,154.21,154.3,154.1,154.14,440.0,145.5398,145.6247,145.436,145.4737,440.0
2023-11-29 10:00:00,154.06,154.14,154.06,154.14,300.0,145.3982,145.4737,145.3982,145.4737,300.0
2023-11-29 10:10:00,154.28,154.28,153.84,153.86,935.0,145.6058,145.6058,145.1906,145.2094,935.0
2023-11-29 10:20:00,153.35,153.35,153.26,153.32,700.0,144.7281,144.7281,144.6432,144.6998,700.0
2023-11-29 10:30:00,153.41,153.41,153.06,153.23,500.0,144.7847,144.7847,144.4544,144.6149,500.0
2023-11-29 10:40:00,153.32,153.34,153.3,153.31,1159.0,144.6998,144.7187,144.6809,144.6904,1159.0
2023-11-29 10:50:00,153.63,153.63,153.45,153.45,200.0,144.9924,144.9924,144.8225,144.8225,200.0
2023-11-29 11:00:00,153.37,153.51,153.32,153.45,800.0,144.747,144.8791,144.6998,144.8225,800.0
2023-11-29 11:10:00,153.49,153.49,153.32,153.38,700.0,144.8602,144.8602,144.6998,144.7564,700.0
2023-11-29 11:20:00,153.47,153.47,153.22,153.22,900.0,144.8414,144.8414,144.6054,144.6054,900.0
2023-11-29 11:30:00,153.16,153.16,153.16,153.16,100.0,144.5488,144.5488,144.5488,144.5488,100.0
2023-11-29 11:40:00,153.47,153.48,153.42,153.42,300.0,144.8414,144.8508,144.7942,144.7942,300.0
2023-11-29 11:50:00,153.53,153.53,153.53,153.53,100.0,144.898,144.898,144.898,144.898,100.0
2023-11-29 12:00:00,153.6,153.6,153.6,153.6,100.0,144.9641,144.9641,144.9641,144.9641,100.0
2023-11-29 12:10:00,153.66,153.66,153.66,153.66,200.0,145.0207,145.0207,145.0207,145.0207,200.0
2023-11-29 12:20:00,153.88,153.88,153.79,153.79,399.0,145.2283,145.2283,145.1434,145.1434,399.0
2023-11-29 12:30:00,153.74,153.74,153.71,153.71,400.0,145.0962,145.0962,145.0679,145.0679,400.0
2023-11-29 12:40:00,153.87,154.0,153.87,154.0,834.0,145.2189,145.3416,145.2189,145.3416,834.0
2023-11-29 12:50:00,153.61,153.61,153.61,153.61,100.0,144.9735,144.9735,144.9735,144.9735,100.0
2023-11-29 13:00:00,153.82,153.82,153.82,153.82,200.0,145.1717,145.1717,145.1717,145.1717,200.0
2023-11-29 13:10:00,153.82,153.82,153.82,153.82,0.0,145.1717,145.1717,145.1717,145.1717,0.0
2023-11-29 13:20:00,154.12,154.12,153.99,154.1,1100.0,145.4548,145.4548,145.3321,145.436,1100.0
2023-11-29 13:30:00,154.1,154.1,154.1,154.1,0.0,145.436,145.436,145.436,145.436,0.0
2023-11-29 13:40:00,154.22,154.22,154.22,154.22,100.0,145.5492,145.5492,145.5492,145.5492,100.0
2023-11-29 13:50:00,154.21,154.21,154.18,154.18,400.0,145.5398,145.5398,145.5115,145.5115,400.0
2023-11-29 14:00:00,154.13,154.13,154.13,154.13,100.0,145.4643,145.4643,145.4643,145.4643,100.0
2023-11-29 14:10:00,154.24,154.29,154.24,154.29,600.0,145.5681,145.6153,145.5681,145.6153,600.0
2023-11-29 14:20:00,153.96,153.96,153.96,153.96,100.0,145.3038,145.3038,145.3038,145.3038,100.0
2023-11-29 14:30:00,153.96,154.0,153.94,153.94,700.0,145.3038,145.3416,145.2849,145.2849,700.0
2023-11-29 14:40:00,154.0,154.0,153.92,153.92,300.0,145.3416,145.3416,145.2661,145.2661,300.0
2023-11-29 14:50:00,153.83,153.86,153.79,153.86,500.0,145.1811,145.2094,145.1434,145.2094,500.0
2023-11-29 15:00:00,153.79,153.79,153.62,153.66,400.0,145.1434,145.1434,144.9829,145.0207,400.0
2023-11-29 15:10:00,153.6,153.69,153.19,153.64,2000.0,144.9641,145.049,144.5771,145.0018,2000.0
2023-11-29 15:20:00,153.51,153.51,153.3,153.49,1200.0,144.8791,144.8791,144.6809,144.8602,1200.0
2023-11-29 15:30:00,153.31,153.56,153.23,153.23,1205.0,144.6904,144.9263,144.6149,144.6149,1205.0
2023-11-29 15:40:00,153.26,153.39,153.25,153.34,1000.0,144.6432,144.7659,144.6337,144.7187,1000.0
2023-11-29 15:50:00,153.36,153.87,153.36,153.81,3840.0,144.7376,145.2189,144.7376,145.1623,3840.0
2023-11-30 09:30:00,155.51,156.1,155.5,156.1,2694.0,146.7667,147.3235,146.7572,147.3235,2694.0
2023-11-30 09:40:00,156.5,156.67,156.36,156.52,2955.0,147.701,147.8615,147.5689,147.7199,2955.0
2023-11-30 09:50:00,156.52,156.52,156.52,156.52,0.0,147.7199,147.7199,147.7199,147.7199,0.0
2023-11-30 10:00:00,156.73,157.3,156.73,157.3,400.0,147.9181,148.456,147.9181,148.456,400.0
2023-11-30 10:10:00,157.3,157.3,157.29,157.29,200.0,148.456,148.456,148.4466,148.4466,200.0
2023-11-30 10:20:00,157.06,157.16,157.06,157.11,1356.0,148.2295,148.3239,148.2295,148.2767,1356.0
2023-11-30 10:30:00,157.15,157.15,156.83,156.83,409.0,148.3145,148.3145,148.0125,148.0125,409.0
2023-11-30 10:40:00,155.95,155.95,155.64,155.76,814.0,147.1819,147.1819,146.8894,147.0026,814.0
2023-11-30 10:50:00,155.14,155.14,155.14,155.14,100.0,146.4175,146.4175,146.4175,146.4175,100.0
2023-11-30 11:00:00,154.62,154.62,153.68,154.0,900.0,145.9267,145.9267,145.0396,145.3416,900.0
2023-11-30 11:10:00,153.91,153.91,153.0,153.0,900.0,145.2566,145.2566,144.3978,144.3978,900.0
2023-11-30 11:20:00,152.67,152.86,152.22,152.22,3315.0,144.0863,144.2657,143.6617,143.6617,3315.0
2023-11-30 11:30:00,152.0,152.23,151.98,152.23,3200.0,143.454,143.6711,143.4351,143.6711,3200.0
2023-11-30 11:40:00,151.64,151.76,151.55,151.55,500.0,143.1143,143.2275,143.0293,143.0293,500.0
2023-11-30 11:50:00,151.66,151.66,151.23,151.66,1600.0,143.1331,143.1331,142.7273,143.1331,1600.0
2023-11-30 12:00:00,151.68,151.98,151.68,151.98,1409.0,143.152,143.4351,143.152,143.4351,1409.0
2023-11-30 12:10:00,152.39,152.39,152.29,152.29,300.0,143.8221,143.8221,143.7277,143.7277,300.0
2023-11-30 12:20:00,152.17,152.43,152.15,152.2,1618.0,143.6145,143.8598,143.5956,143.6428,1618.0
2023-11-30 12:30:00,152.39,153.07,152.38,153.05,600.0,143.8221,144.4639,143.8127,144.445,600.0
2023-11-30 12:40:00,153.08,153.44,153.08,153.17,649.0,144.4733,144.8131,144.4733,144.5582,649.0
2023-11-30 12:50:00,153.17,153.17,153.17,153.17,300.0,144.5582,144.5582,144.5582,144.5582,300.0
2023-11-30 13:00:00,153.23,153.53,153.23,153.5,466.0,144.6149,144.898,144.6149,144.8697,466.0
2023-11-30 13:10:00,153.55,153.75,153.55,153.75,300.0,144.9169,145.1056,144.9169,145.1056,300.0
2023-11-30 13:20:00,153.76,153.76,153.21,153.21,725.0,145.1151,145.1151,144.596,144.596,725.0
2023-11-30 13:30:00,153.28,153.41,153.28,153.41,200.0,144.6621,144.7847,144.6621,144.7847,200.0
2023-11-30 13:40:00,153.57,153.74,153.44,153.73,733.0,144.9357,145.0962,144.8131,145.0868,733.0
2023-11-30 13:50:00,153.71,153.71,153.46,153.66,1000.0,145.0679,145.0679,144.8319,145.0207,1000.0
2023-11-30 14:00:00,153.74,153.87,153.74,153.77,500.0,145.0962,145.2189,145.0962,145.1245,500.0
2023-11-30 14:10:00,153.81,153.81,153.58,153.58,833.0,145.1623,145.1623,144.9452,144.9452,833.0
2023-11-30 14:20:00,153.63,154.04,153.63,154.03,700.0,144.9924,145.3793,144.9924,145.3699,700.0
2023-11-30 14:30:00,153.99,153.99,153.97,153.97,200.0,145.3321,145.3321,145.3133,145.3133,200.0
2023-11-30 14:40:00,153.96,154.06,153.93,153.98,1049.0,145.3038,145.3982,145.2755,145.3227,1049.0
2023-11-30 14:50:00,154.01,154.19,154.01,154.19,500.0,145.351,145.5209,145.351,145.5209,500.0
2023-11-30 15:00:00,154.2,154.2,154.0,154.09,1398.0,145.5303,145.5303,145.3416,145.4265,1398.0
2023-11-30 15:10:00,154.19,154.24,154.13,154.16,1311.0,145.5209,145.5681,145.4643,145.4926,1311.0
2023-11-30 15:20:00,154.2,154.26,153.99,154.01,900.0,145.5303,145.587,145.3321,145.351,900.0
2023-11-30 15:30:00,154.08,154.17,153.89,154.17,1312.0,145.4171,145.502,145.2378,145.502,1312.0
2023-11-30 15:40:00,154.29,154.38,154.25,154.32,1900.0,145.6153,145.7002,145.5775,145.6436,1900.0
2023-11-30 15:50:00,154.17,154.61,153.62,154.41,7722.0,145.502,145.9173,144.9829,145.7285,7722.0
2023-12-01 09:30:00,154.67,155.0,154.67,155.0,300.0,145.9739,146.2853,145.9739,146.2853,300.0
2023-12-01 09:40:00,155.59,155.59,155.59,155.59,265.0,146.8422,146.8422,146.8422,146.8422,265.0
2023-12-01 09:50:00,155.29,155.58,155.29,155.58,323.0,146.559,146.8327,146.559,146.8327,323.0
2023-12-01 10:00:00,156.12,156.47,156.02,156.13,678.0,147.3424,147.6727,147.248,147.3518,678.0
2023-12-01 10:10:00,156.52,156.53,156.32,156.32,1300.0,147.7199,147.7293,147.5311,147.5311,1300.0
2023-12-01 10:20:00,156.19,156.21,155.92,155.92,1500.0,147.4084,147.4273,147.1536,147.1536,1500.0
2023-12-01 10:30:00,156.23,156.25,155.23,155.23,576.0,147.4462,147.4651,146.5024,146.5024,576.0
2023-12-01 10:40:00,155.4,155.4,155.4,155.4,100.0,146.6629,146.6629,146.6629,146.6629,100.0
2023-12-01 10:50:00,155.6,155.6,155.6,155.6,100.0,146.8516,146.8516,146.8516,146.8516,100.0
2023-12-01 11:00:00,155.6,155.6,155.6,155.6,0.0,146.8516,146.8516,146.8516,146.8516,0.0
2023-12-01 11:10:00,156.01,156.09,156.01,156.09,598.0,147.2386,147.3141,147.2386,147.3141,598.0
2023-12-01 11:20:00,155.8,156.31,155.8,156.24,825.0,147.0404,147.5217,147.0404,147.4556,825.0
2023-12-01 11:30:00,155.74,155.74,155.74,155.74,500.0,146.9837,146.9837,146.9837,146.9837,500.0
2023-12-01 11:40:00,155.67,155.72,155.67,155.72,400.0,146.9177,146.9649,146.9177,146.9649,400.0
2023-12-01 11:50:00,156.03,156.28,156.03,156.28,300.0,147.2574,147.4934,147.2574,147.4934,300.0
2023-12-01 12:00:00,156.4,156.4,156.37,156.37,1003.0,147.6066,147.6066,147.5783,147.5783,1003.0
2023-12-01 12:10:00,156.39,156.39,156.39,156.39,108.0,147.5972,147.5972,147.5972,147.5972,108.0
2023-12-01 12:20:00,156.23,156.27,156.01,156.01,713.0,147.4462,147.4839,147.2386,147.2386,713.0
2023-12-01 12:30:00,156.2,156.2,156.14,156.14,200.0,147.4179,147.4179,147.3613,147.3613,200.0
2023-12-01 12:40:00,156.14,156.15,156.1,156.15,400.0,147.3613,147.3707,147.3235,147.3707,400.0
2023-12-01 12:50:00,156.09,156.15,156.08,156.15,300.0,147.3141,147.3707,147.3046,147.3707,300.0
2023-12-01 13:00:00,156.11,156.11,155.84,155.84,200.0,147.3329,147.3329,147.0781,147.0781,200.0
2023-12-01 13:10:00,155.53,155.53,155.53,155.53,200.0,146.7856,146.7856,146.7856,146.7856,200.0
2023-12-01 13:20:00,155.04,155.04,154.7,154.76,700.0,146.3231,146.3231,146.0022,146.0588,700.0
2023-12-01 13:30:00,154.54,154.54,154.53,154.53,200.0,145.8512,145.8512,145.8418,145.8418,200.0
2023-12-01 13:40:00,154.39,154.53,154.39,154.53,400.0,145.7096,145.8418,145.7096,145.8418,400.0
2023-12-01 13:50:00,154.34,154.34,154.33,154.33,200.0,145.6625,145.6625,145.653,145.653,200.0
2023-12-01 14:00:00,154.17,154.43,154.17,154.43,906.0,145.502,145.7474,145.502,145.7474,906.0
2023-12-01 14:10:00,154.54,154.54,154.43,154.45,1031.0,145.8512,145.8512,145.7474,145.7663,1031.0
2023-12-01 14:20:00,154.26,154.26,153.85,153.85,496.0,145.587,145.587,145.2,145.2,496.0
2023-12-01 14:30:00,153.69,154.18,153.69,154.1,2783.0,145.049,145.5115,145.049,145.436,2783.0
2023-12-01 14:40:00,154.54,154.54,154.46,154.46,317.0,145.8512,145.8512,145.7757,145.7757,317.0
2023-12-01 14:50:00,154.68,154.68,154.42,154.44,924.0,145.9833,145.9833,145.738,145.7568,924.0
2023-12-01 15:00:00,154.4,154.68,154.26,154.26,1000.0,145.7191,145.9833,145.587,145.587,1000.0
2023-12-01 15:10:00,154.67,154.82,154.67,154.82,200.0,145.9739,146.1155,145.9739,146.1155,200.0
2023-12-01 15:20:00,154.76,154.96,154.76,154.96,400.0,146.0588,146.2476,146.0588,146.2476,400.0
2023-12-01 15:30:00,155.07,155.12,155.0,155.0,824.0,146.3514,146.3986,146.2853,146.2853,824.0
2023-12-01 15:40:00,154.69,154.69,154.46,154.46,1029.0,145.9928,145.9928,145.7757,145.7757,1029.0
2023-12-01 15:50:00,154.45,154.47,154.2,154.26,2651.0,145.7663,145.7851,145.5303,145.587,2651.0
2023-12-04 09:30:00,152.55,153.03,152.43,152.86,1400.0,143.9731,144.4261,143.8598,144.2657,1400.0
2023-12-04 09:40:00,153.99,154.0,153.99,153.99,1600.0,145.3321,145.3416,145.3321,145.3321,1600.0
2023-12-04 09:50:00,153.74,153.74,153.5,153.5,400.0,145.0962,145.0962,144.8697,144.8697,400.0
2023-12-04 10:00:00,152.73,152.91,152.73,152.79,1602.0,144.143,144.3129,144.143,144.1996,1602.0
2023-12-04 10:10:00,153.0,153.15,152.66,152.66,300.0,144.3978,144.5394,144.0769,144.0769,300.0
2023-12-04 10:20:00,153.27,153.27,153.18,153.18,600.0,144.6526,144.6526,144.5677,144.5677,600.0
2023-12-04 10:30:00,153.4,153.95,153.4,153.95,3244.0,144.7753,145.2944,144.7753,145.2944,3244.0
2023-12-04 10:40:00,153.93,153.93,153.5,153.5,400.0,145.2755,145.2755,144.8697,144.8697,400.0
2023-12-04 10:50:00,153.72,153.94,153.62,153.62,599.0,145.0773,145.2849,144.9829,144.9829,599.0
2023-12-04 11:00:00,153.55,153.71,153.27,153.27,600.0,144.9169,145.0679,144.6526,144.6526,600.0
2023-12-04 11:10:00,153.52,153.65,153.48,153.48,300.0,144.8886,145.0113,144.8508,144.8508,300.0
2023-12-04 11:20:00,152.95,153.46,152.95,153.46,300.0,144.3506,144.8319,144.3506,144.8319,300.0
2023-12-04 11:30:00,153.42,153.53,153.38,153.53,300.0,144.7942,144.898,144.7564,144.898,300.0
2023-12-04 11:40:00,153.08,153.31,153.08,153.3,600.0,144.4733,144.6904,144.4733,144.6809,600.0
2023-12-04 11:50:00,153.4,153.4,153.37,153.4,800.0,144.7753,144.7753,144.747,144.7753,800.0
2023-12-04 12:00:00,153.52,153.74,153.52,153.72,400.0,144.8886,145.0962,144.8886,145.0773,400.0
2023-12-04 12:10:00,153.55,153.55,153.37,153.37,1356.0,144.9169,144.9169,144.747,144.747,1356.0
2023-12-04 12:20:00,153.7,153.71,153.7,153.71,200.0,145.0584,145.0679,145.0584,145.0679,200.0
2023-12-04 12:30:00,153.57,153.61,153.57,153.59,300.0,144.9357,144.9735,144.9357,144.9546,300.0
2023-12-04 12:40:00,153.34,153.34,153.34,153.34,300.0,144.7187,144.7187,144.7187,144.7187,300.0
2023-12-04 12:50:00,153.34,153.34,153.34,153.34,131.0,144.7187,144.7187,144.7187,144.7187,131.0
2023-12-04 13:00:00,153.38,153.39,153.38,153.39,200.0,144.7564,144.7659,144.7564,144.7659,200.0
2023-12-04 13:10:00,153.27,153.31,153.27,153.31,400.0,144.6526,144.6904,144.6526,144.6904,400.0
2023-12-04 13:20:00,153.3,153.3,152.86,152.86,200.0,144.6809,144.6809,144.2657,144.2657,200.0
2023-12-04 13:30:00,153.06,153.18,153.06,153.18,200.0,144.4544,144.5677,144.4544,144.5677,200.0
2023-12-04 13:40:00,153.06,153.06,153.06,153.06,100.0,144.4544,144.4544,144.4544,144.4544,100.0
2023-12-04 13:50:00,152.96,152.98,152.96,152.96,500.0,144.36,144.3789,144.36,144.36,500.0
2023-12-04 14:00:00,153.03,153.21,153.03,153.21,510.0,144.4261,144.596,144.4261,144.596,510.0
2023-12-04 14:10:00,153.21,153.21,153.21,153.21,0.0,144.596,144.596,144.596,144.596,0.0
2023-12-04 14:20:00,153.24,153.31,153.24,153.31,400.0,144.6243,144.6904,144.6243,144.6904,400.0
2023-12-04 14:30:00,153.57,153.57,153.42,153.42,377.0,144.9357,144.9357,144.7942,144.7942,377.0
2023-12-04 14:40:00,153.4,153.58,153.35,153.58,1086.0,144.7753,144.9452,144.7281,144.9452,1086.0
2023-12-04 14:50:00,153.71,153.82,153.71,153.82,200.0,145.0679,145.1717,145.0679,145.1717,200.0
2023-12-04 15:00:00,153.86,153.86,153.44,153.44,942.0,145.2094,145.2094,144.8131,144.8131,942.0
2023-12-04 15:10:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2023-12-04 15:20:00,153.55,153.64,153.54,153.54,827.0,144.9169,145.0018,144.9074,144.9074,827.0
2023-12-04 15:30:00,153.52,153.52,153.33,153.37,1349.0,144.8886,144.8886,144.7092,144.747,1349.0
2023-12-04 15:40:00,153.38,153.64,153.37,153.64,3101.0,144.7564,145.0018,144.747,145.0018,3101.0
2023-12-04 15:50:00,153.72,153.93,153.7,153.91,5772.0,145.0773,145.2755,145.0584,145.2566,5772.0
2023-12-05 09:30:00,154.18,154.18,153.59,153.59,700.0,145.5115,145.5115,144.9546,144.9546,700.0
2023-12-05 09:40:00,153.15,153.45,153.15,153.45,200.0,144.5394,144.8225,144.5394,144.8225,200.0
2023-12-05 09:50:00,152.68,152.93,152.68,152.93,300.0,144.0958,144.3317,144.0958,144.3317,300.0
2023-12-05 10:00:00,152.99,152.99,152.99,152.99,100.0,144.3884,144.3884,144.3884,144.3884,100.0
2023-12-05 10:10:00,152.5,152.5,152.32,152.32,300.0,143.9259,143.9259,143.756,143.756,300.0
2023-12-05 10:20:00,152.21,152.68,152.21,152.68,900.0,143.6522,144.0958,143.6522,144.0958,900.0
2023-12-05 10:30:00,152.25,152.25,152.0,152.07,2998.0,143.69,143.69,143.454,143.5201,2998.0
2023-12-05 10:40:00,152.15,152.34,152.15,152.34,200.0,143.5956,143.7749,143.5956,143.7749,200.0
2023-12-05 10:50:00,152.17,152.29,152.17,152.29,300.0,143.6145,143.7277,143.6145,143.7277,300.0
2023-12-05 11:00:00,152.24,152.3,152.16,152.3,300.0,143.6805,143.7372,143.605,143.7372,300.0
2023-12-05 11:10:00,152.1,152.1,152.04,152.04,597.0,143.5484,143.5484,143.4918,143.4918,597.0
2023-12-05 11:20:00,152.0,152.03,151.84,151.84,1300.0,143.454,143.4823,143.303,143.303,1300.0
2023-12-05 11:30:00,151.97,152.08,151.95,152.08,508.0,143.4257,143.5295,143.4068,143.5295,508.0
2023-12-05 11:40:00,152.06,152.1,152.06,152.1,560.0,143.5106,143.5484,143.5106,143.5484,560.0
2023-12-05 11:50:00,151.66,151.66,151.44,151.49,905.0,143.1331,143.1331,142.9255,142.9727,905.0
2023-12-05 12:00:00,151.5,151.51,150.95,151.0,800.0,142.9821,142.9916,142.4631,142.5102,800.0
2023-12-05 12:10:00,151.0,151.09,150.92,150.92,1097.0,142.5102,142.5952,142.4347,142.4347,1097.0
2023-12-05 12:20:00,150.76,150.76,150.48,150.65,2118.0,142.2837,142.2837,142.0195,142.1799,2118.0
2023-12-05 12:30:00,150.5,150.79,150.5,150.79,200.0,142.0384,142.3121,142.0384,142.3121,200.0
2023-12-05 12:40:00,150.67,150.68,150.56,150.68,700.0,142.1988,142.2082,142.095,142.2082,700.0
2023-12-05 12:50:00,150.62,150.91,150.62,150.91,800.0,142.1516,142.4253,142.1516,142.4253,800.0
2023-12-05 13:00:00,151.04,151.11,150.96,150.98,900.0,142.548,142.6141,142.4725,142.4914,900.0
2023-12-05 13:10:00,150.92,150.92,150.76,150.76,1082.0,142.4347,142.4347,142.2837,142.2837,1082.0
2023-12-05 13:20:00,150.81,151.01,150.81,151.01,400.0,142.3309,142.5197,142.3309,142.5197,400.0
2023-12-05 13:30:00,151.05,151.36,151.05,151.21,1701.0,142.5574,142.85,142.5574,142.7084,1701.0
2023-12-05 13:40:00,151.35,151.35,151.35,151.35,100.0,142.8406,142.8406,142.8406,142.8406,100.0
2023-12-05 13:50:00,151.1,151.1,150.9,150.96,998.0,142.6046,142.6046,142.4159,142.4725,998.0
2023-12-05 14:00:00,150.94,151.26,150.94,151.23,712.0,142.4536,142.7556,142.4536,142.7273,712.0
2023-12-05 14:10:00,151.11,151.3,151.11,151.29,700.0,142.6141,142.7934,142.6141,142.7839,700.0
2023-12-05 14:20:00,151.2,151.24,151.18,151.24,400.0,142.699,142.7367,142.6801,142.7367,400.0
2023-12-05 14:30:00,151.17,151.5,151.17,151.47,900.0,142.6707,142.9821,142.6707,142.9538,900.0
2023-12-05 14:40:00,151.47,151.47,151.47,151.47,0.0,142.9538,142.9538,142.9538,142.9538,0.0
2023-12-05 14:50:00,151.5,151.5,151.4,151.4,840.0,142.9821,142.9821,142.8878,142.8878,840.0
2023-12-05 15:00:00,151.36,151.4,151.15,151.19,2025.0,142.85,142.8878,142.6518,142.6896,2025.0
2023-12-05 15:10:00,151.26,151.26,151.04,151.1,1246.0,142.7556,142.7556,142.548,142.6046,1246.0
2023-12-05 15:20:00,151.02,151.12,150.96,150.96,1125.0,142.5291,142.6235,142.4725,142.4725,1125.0
2023-12-05 15:30:00,150.93,150.93,150.69,150.7,1901.0,142.4442,142.4442,142.2177,142.2271,1901.0
2023-12-05 15:40:00,150.64,150.66,150.56,150.64,2127.0,142.1705,142.1894,142.095,142.1705,2127.0
2023-12-05 15:50:00,150.6,150.67,150.07,150.1,7337.0,142.1327,142.1988,141.6325,141.6608,7337.0
2023-12-06 09:30:00,148.52,148.92,147.58,148.07,5700.0,140.1697,140.5472,139.2825,139.745,5700.0
2023-12-06 09:40:00,148.5,149.01,148.37,149.01,3120.0,140.1508,140.6321,140.0281,140.6321,3120.0
2023-12-06 09:50:00,149.09,149.09,148.46,148.83,2761.0,140.7076,140.7076,140.1131,140.4622,2761.0
2023-12-06 10:00:00,148.91,149.09,148.82,149.09,1231.0,140.5378,140.7076,140.4528,140.7076,1231.0
2023-12-06 10:10:00,148.62,148.75,148.21,148.21,1713.0,140.2641,140.3867,139.8771,139.8771,1713.0
2023-12-06 10:20:00,148.12,148.52,148.04,148.49,2021.0,139.7922,140.1697,139.7167,140.1414,2021.0
2023-12-06 10:30:00,148.19,148.34,147.97,148.29,707.0,139.8582,139.9998,139.6506,139.9526,707.0
2023-12-06 10:40:00,148.06,148.1,147.67,147.67,714.0,139.7355,139.7733,139.3675,139.3675,714.0
2023-12-06 10:50:00,147.62,147.77,147.48,147.57,1200.0,139.3203,139.4618,139.1882,139.2731,1200.0
2023-12-06 11:00:00,147.44,147.44,146.92,146.92,700.0,139.1504,139.1504,138.6596,138.6596,700.0
2023-12-06 11:10:00,146.64,147.51,146.64,147.51,700.0,138.3954,139.2165,138.3954,139.2165,700.0
2023-12-06 11:20:00,147.3,147.45,147.25,147.45,1300.0,139.0183,139.1598,138.9711,139.1598,1300.0
2023-12-06 11:30:00,147.29,147.29,146.64,146.75,800.0,139.0088,139.0088,138.3954,138.4992,800.0
2023-12-06 11:40:00,146.89,146.89,146.6,146.6,700.0,138.6313,138.6313,138.3576,138.3576,700.0
2023-12-06 11:50:00,146.54,146.67,146.48,146.57,600.0,138.301,138.4237,138.2444,138.3293,600.0
2023-12-06 12:00:00,146.49,146.7,146.47,146.47,1100.0,138.2538,138.452,138.2349,138.2349,1100.0
2023-12-06 12:10:00,146.47,146.47,146.1,146.1,500.0,138.2349,138.2349,137.8857,137.8857,500.0
2023-12-06 12:20:00,146.11,146.12,145.88,145.88,1700.0,137.8952,137.9046,137.6781,137.6781,1700.0
2023-12-06 12:30:00,145.74,146.15,145.74,146.15,450.0,137.546,137.9329,137.546,137.9329,450.0
2023-12-06 12:40:00,146.05,146.18,145.97,146.1,1716.0,137.8385,137.9612,137.763,137.8857,1716.0
2023-12-06 12:50:00,146.19,146.48,146.19,146.45,1210.0,137.9707,138.2444,137.9707,138.2161,1210.0
2023-12-06 13:00:00,146.35,146.46,146.24,146.4,500.0,138.1217,138.2255,138.0179,138.1689,500.0
2023-12-06 13:10:00,146.48,146.5,146.35,146.48,800.0,138.2444,138.2632,138.1217,138.2444,800.0
2023-12-06 13:20:00,146.79,146.79,146.79,146.79,100.0,138.5369,138.5369,138.5369,138.5369,100.0
2023-12-06 13:30:00,146.69,147.03,146.69,146.92,1466.0,138.4426,138.7635,138.4426,138.6596,1466.0
2023-12-06 13:40:00,146.93,146.93,146.79,146.8,500.0,138.6691,138.6691,138.5369,138.5464,500.0
2023-12-06 13:50:00,146.71,146.82,146.63,146.63,1217.0,138.4614,138.5653,138.3859,138.3859,1217.0
2023-12-06 14:00:00,146.66,146.8,146.66,146.74,597.0,138.4143,138.5464,138.4143,138.4898,597.0
2023-12-06 14:10:00,146.64,146.64,146.16,146.16,810.0,138.3954,138.3954,137.9424,137.9424,810.0
2023-12-06 14:20:00,146.21,146.39,146.21,146.39,1045.0,137.9896,138.1594,137.9896,138.1594,1045.0
2023-12-06 14:30:00,146.52,146.87,146.52,146.75,714.0,138.2821,138.6124,138.2821,138.4992,714.0
2023-12-06 14:40:00,146.93,147.02,146.82,146.82,800.0,138.6691,138.754,138.5653,138.5653,800.0
2023-12-06 14:50:00,146.87,146.87,146.81,146.81,300.0,138.6124,138.6124,138.5558,138.5558,300.0
2023-12-06 15:00:00,146.76,146.83,146.68,146.83,1136.0,138.5086,138.5747,138.4331,138.5747,1136.0
2023-12-06 15:10:00,146.86,146.86,146.6,146.69,1200.0,138.603,138.603,138.3576,138.4426,1200.0
2023-12-06 15:20:00,146.77,146.81,146.51,146.61,3093.0,138.5181,138.5558,138.2727,138.3671,3093.0
2023-12-06 15:30:00,146.57,146.6,146.37,146.52,2809.0,138.3293,138.3576,138.1406,138.2821,2809.0
2023-12-06 15:40:00,146.48,146.77,146.43,146.43,5389.0,138.2444,138.5181,138.1972,138.1972,5389.0
2023-12-06 15:50:00,146.36,146.58,146.18,146.49,16212.0,138.1311,138.3388,137.9612,138.2538,16212.0
2023-12-07 09:30:00,147.01,148.08,146.92,148.02,3642.0,138.7446,139.7544,138.6596,139.6978,3642.0
2023-12-07 09:40:00,148.03,148.27,147.79,147.79,2132.0,139.7072,139.9337,139.4807,139.4807,2132.0
2023-12-07 09:50:00,147.89,148.5,147.89,148.36,2350.0,139.5751,140.1508,139.5751,140.0187,2350.0
2023-12-07 10:00:00,148.16,148.72,148.09,148.71,4510.0,139.8299,140.3584,139.7639,140.349,4510.0
2023-12-07 10:10:00,148.61,148.61,147.91,148.09,2394.0,140.2546,140.2546,139.594,139.7639,2394.0
2023-12-07 10:20:00,148.35,148.38,148.29,148.38,700.0,140.0092,140.0375,139.9526,140.0375,700.0
2023-12-07 10:30:00,148.39,148.53,147.97,148.07,1470.0,140.047,140.1791,139.6506,139.745,1470.0
2023-12-07 10:40:00,148.0,148.15,148.0,148.03,1000.0,139.6789,139.8205,139.6789,139.7072,1000.0
2023-12-07 10:50:00,148.0,148.08,147.94,147.94,700.0,139.6789,139.7544,139.6223,139.6223,700.0
2023-12-07 11:00:00,147.84,147.98,147.76,147.8,400.0,139.5279,139.66,139.4524,139.4902,400.0
2023-12-07 11:10:00,147.65,147.72,147.38,147.49,1000.0,139.3486,139.4147,139.0938,139.1976,1000.0
2023-12-07 11:20:00,147.56,147.64,147.45,147.62,1803.0,139.2637,139.3392,139.1598,139.3203,1803.0
2023-12-07 11:30:00,147.55,147.59,147.37,147.37,1237.0,139.2542,139.292,139.0843,139.0843,1237.0
2023-12-07 11:40:00,147.59,147.59,147.29,147.32,3174.0,139.292,139.292,139.0088,139.0371,3174.0
2023-12-07 11:50:00,147.75,147.75,147.66,147.71,1000.0,139.443,139.443,139.358,139.4052,1000.0
2023-12-07 12:00:00,147.69,147.69,147.46,147.46,1100.0,139.3863,139.3863,139.1693,139.1693,1100.0
2023-12-07 12:10:00,147.4,147.48,147.03,147.03,1825.0,139.1126,139.1882,138.7635,138.7635,1825.0
2023-12-07 12:20:00,146.91,146.93,146.66,146.91,3580.0,138.6502,138.6691,138.4143,138.6502,3580.0
2023-12-07 12:30:00,146.98,147.04,146.73,146.73,2370.0,138.7163,138.7729,138.4803,138.4803,2370.0
2023-12-07 12:40:00,146.77,146.93,146.73,146.93,2952.0,138.5181,138.6691,138.4803,138.6691,2952.0
2023-12-07 12:50:00,147.05,147.31,146.98,147.12,3695.0,138.7823,139.0277,138.7163,138.8484,3695.0
2023-12-07 13:00:00,147.18,147.32,147.18,147.2,2076.0,138.905,139.0371,138.905,138.9239,2076.0
2023-12-07 13:10:00,147.25,147.55,147.24,147.55,1863.0,138.9711,139.2542,138.9616,139.2542,1863.0
2023-12-07 13:20:00,147.53,147.95,147.53,147.95,1989.0,139.2353,139.6317,139.2353,139.6317,1989.0
2023-12-07 13:30:00,147.92,147.96,147.79,147.8,2047.0,139.6034,139.6412,139.4807,139.4902,2047.0
2023-12-07 13:40:00,147.92,148.06,147.82,147.89,2735.0,139.6034,139.7355,139.509,139.5751,2735.0
2023-12-07 13:50:00,147.9,147.99,147.63,147.63,2822.0,139.5845,139.6695,139.3297,139.3297,2822.0
2023-12-07 14:00:00,147.59,147.7,147.55,147.57,2362.0,139.292,139.3958,139.2542,139.2731,2362.0
2023-12-07 14:10:00,147.61,147.67,147.34,147.62,3390.0,139.3108,139.3675,139.056,139.3203,3390.0
2023-12-07 14:20:00,147.56,147.77,147.53,147.73,1840.0,139.2637,139.4618,139.2353,139.4241,1840.0
2023-12-07 14:30:00,147.64,147.64,147.41,147.41,1835.0,139.3392,139.3392,139.1221,139.1221,1835.0
2023-12-07 14:40:00,147.43,147.46,147.39,147.4,1652.0,139.141,139.1693,139.1032,139.1126,1652.0
2023-12-07 14:50:00,147.27,147.4,147.27,147.28,1247.0,138.99,139.1126,138.99,138.9994,1247.0
2023-12-07 15:00:00,147.26,147.36,147.21,147.32,4157.0,138.9805,139.0749,138.9333,139.0371,4157.0
2023-12-07 15:10:00,147.33,147.38,147.06,147.37,1600.0,139.0466,139.0938,138.7918,139.0843,1600.0
2023-12-07 15:20:00,147.41,147.64,147.41,147.56,1300.0,139.1221,139.3392,139.1221,139.2637,1300.0
2023-12-07 15:30:00,147.61,147.71,147.56,147.57,2984.0,139.3108,139.4052,139.2637,139.2731,2984.0
2023-12-07 15:40:00,147.58,147.6,147.36,147.36,1696.0,139.2825,139.3014,139.0749,139.0749,1696.0
2023-12-07 15:50:00,147.5,147.76,147.5,147.52,6198.0,139.207,139.4524,139.207,139.2259,6198.0
2023-12-08 09:30:00,148.54,148.58,148.54,148.57,635.0,140.1886,140.2263,140.1886,140.2169,635.0
2023-12-08 09:40:00,149.27,149.27,149.27,149.27,100.0,140.8775,140.8775,140.8775,140.8775,100.0
2023-12-08 09:50:00,149.19,149.19,149.19,149.19,100.0,140.802,140.802,140.802,140.802,100.0
2023-12-08 10:00:00,149.5,150.25,149.5,150.25,2994.0,141.0946,141.8024,141.0946,141.8024,2994.0
2023-12-08 10:10:00,150.18,150.18,150.03,150.05,400.0,141.7363,141.7363,141.5948,141.6137,400.0
2023-12-08 10:20:00,150.16,150.16,150.0,150.0,300.0,141.7175,141.7175,141.5665,141.5665,300.0
2023-12-08 10:30:00,149.97,150.24,149.97,150.0,1500.0,141.5382,141.793,141.5382,141.5665,1500.0
2023-12-08 10:40:00,150.0,150.0,149.76,149.76,667.0,141.5665,141.5665,141.34,141.34,667.0
2023-12-08 10:50:00,150.09,150.19,150.09,150.19,600.0,141.6514,141.7458,141.6514,141.7458,600.0
2023-12-08 11:00:00,149.9,149.95,149.84,149.84,300.0,141.4721,141.5193,141.4155,141.4155,300.0
2023-12-08 11:10:00,149.81,149.81,149.55,149.66,404.0,141.3871,141.3871,141.1418,141.2456,404.0
2023-12-08 11:20:00,149.8,149.8,149.53,149.53,500.0,141.3777,141.3777,141.1229,141.1229,500.0
2023-12-08 11:30:00,149.18,149.18,149.16,149.18,306.0,140.7926,140.7926,140.7737,140.7926,306.0
2023-12-08 11:40:00,148.95,148.95,148.68,148.85,650.0,140.5755,140.5755,140.3207,140.4811,650.0
2023-12-08 11:50:00,148.95,148.99,148.95,148.99,200.0,140.5755,140.6133,140.5755,140.6133,200.0
2023-12-08 12:00:00,148.99,148.99,148.99,148.99,0.0,140.6133,140.6133,140.6133,140.6133,0.0
2023-12-08 12:10:00,148.81,148.81,148.81,148.81,100.0,140.4434,140.4434,140.4434,140.4434,100.0
2023-12-08 12:20:00,148.86,148.88,148.86,148.88,486.0,140.4906,140.5094,140.4906,140.5094,486.0
2023-12-08 12:30:00,148.95,148.95,148.75,148.75,500.0,140.5755,140.5755,140.3867,140.3867,500.0
2023-12-08 12:40:00,148.58,148.83,148.58,148.83,200.0,140.2263,140.4622,140.2263,140.4622,200.0
2023-12-08 12:50:00,148.83,148.83,148.83,148.83,0.0,140.4622,140.4622,140.4622,140.4622,0.0
2023-12-08 13:00:00,148.88,148.88,148.82,148.83,400.0,140.5094,140.5094,140.4528,140.4622,400.0
2023-12-08 13:10:00,149.24,149.28,149.24,149.28,200.0,140.8492,140.8869,140.8492,140.8869,200.0
2023-12-08 13:20:00,149.46,149.47,149.41,149.41,300.0,141.0568,141.0663,141.0096,141.0096,300.0
2023-12-08 13:30:00,149.38,149.6,149.38,149.46,850.0,140.9813,141.189,140.9813,141.0568,850.0
2023-12-08 13:40:00,149.46,149.46,149.46,149.46,0.0,141.0568,141.0568,141.0568,141.0568,0.0
2023-12-08 13:50:00,149.26,149.26,148.93,148.93,300.0,140.8681,140.8681,140.5566,140.5566,300.0
2023-12-08 14:00:00,148.74,148.74,148.49,148.56,1200.0,140.3773,140.3773,140.1414,140.2074,1200.0
2023-12-08 14:10:00,148.62,148.74,148.62,148.67,1500.0,140.2641,140.3773,140.2641,140.3112,1500.0
2023-12-08 14:20:00,148.61,148.7,148.61,148.7,300.0,140.2546,140.3396,140.2546,140.3396,300.0
2023-12-08 14:30:00,148.39,148.39,148.39,148.39,100.0,140.047,140.047,140.047,140.047,100.0
2023-12-08 14:40:00,148.47,148.54,148.36,148.5,2293.0,140.1225,140.1886,140.0187,140.1508,2293.0
2023-12-08 14:50:00,148.67,148.67,148.61,148.63,910.0,140.3112,140.3112,140.2546,140.2735,910.0
2023-12-08 15:00:00,148.55,148.72,148.55,148.63,624.0,140.198,140.3584,140.198,140.2735,624.0
2023-12-08 15:10:00,148.65,148.73,148.61,148.63,600.0,140.2924,140.3679,140.2546,140.2735,600.0
2023-12-08 15:20:00,148.58,148.73,148.58,148.7,2882.0,140.2263,140.3679,140.2263,140.3396,2882.0
2023-12-08 15:30:00,148.68,148.83,148.68,148.81,708.0,140.3207,140.4622,140.3207,140.4434,708.0
2023-12-08 15:40:00,148.75,148.82,148.72,148.82,2597.0,140.3867,140.4528,140.3584,140.4528,2597.0
2023-12-08 15:50:00,148.7,148.79,148.67,148.73,5900.0,140.3396,140.4245,140.3112,140.3679,5900.0
2023-12-11 09:30:00,148.81,149.4,148.33,149.4,1700.0,140.4434,141.0002,139.9904,141.0002,1700.0
2023-12-11 09:40:00,149.53,150.0,149.53,149.98,800.0,141.1229,141.5665,141.1229,141.5476,800.0
2023-12-11 09:50:00,149.85,150.07,149.85,150.07,439.0,141.4249,141.6325,141.4249,141.6325,439.0
2023-12-11 10:00:00,149.89,149.97,149.29,149.97,1246.0,141.4627,141.5382,140.8964,141.5382,1246.0
2023-12-11 10:10:00,149.8,149.8,149.51,149.63,1888.0,141.3777,141.3777,141.104,141.2173,1888.0
2023-12-11 10:20:00,149.77,149.94,149.77,149.78,500.0,141.3494,141.5098,141.3494,141.3588,500.0
2023-12-11 10:30:00,149.8,149.88,149.65,149.68,1000.0,141.3777,141.4532,141.2361,141.2645,1000.0
2023-12-11 10:40:00,149.77,149.77,149.67,149.67,383.0,141.3494,141.3494,141.255,141.255,383.0
2023-12-11 10:50:00,149.56,149.6,149.29,149.3,1435.0,141.1512,141.189,140.8964,140.9058,1435.0
2023-12-11 11:00:00,149.39,149.63,149.39,149.62,700.0,140.9908,141.2173,140.9908,141.2078,700.0
2023-12-11 11:10:00,149.75,149.75,149.25,149.25,2434.0,141.3305,141.3305,140.8586,140.8586,2434.0
2023-12-11 11:20:00,149.34,149.34,149.15,149.15,1046.0,140.9436,140.9436,140.7643,140.7643,1046.0
2023-12-11 11:30:00,149.1,149.23,148.96,149.23,2174.0,140.7171,140.8398,140.5849,140.8398,2174.0
2023-12-11 11:40:00,149.24,149.51,149.24,149.48,2364.0,140.8492,141.104,140.8492,141.0757,2364.0
2023-12-11 11:50:00,149.39,149.42,149.31,149.31,900.0,140.9908,141.0191,140.9153,140.9153,900.0
2023-12-11 12:00:00,149.25,149.26,149.01,149.02,1984.0,140.8586,140.8681,140.6321,140.6416,1984.0
2023-12-11 12:10:00,148.94,148.96,148.51,148.51,895.0,140.5661,140.5849,140.1602,140.1602,895.0
2023-12-11 12:20:00,148.58,148.71,148.52,148.71,520.0,140.2263,140.349,140.1697,140.349,520.0
2023-12-11 12:30:00,148.88,149.14,148.88,149.14,710.0,140.5094,140.7548,140.5094,140.7548,710.0
2023-12-11 12:40:00,149.15,149.2,149.09,149.09,1251.0,140.7643,140.8114,140.7076,140.7076,1251.0
2023-12-11 12:50:00,149.12,149.29,149.12,149.2,1300.0,140.7359,140.8964,140.7359,140.8114,1300.0
2023-12-11 13:00:00,149.13,149.37,149.11,149.37,896.0,140.7454,140.9719,140.7265,140.9719,896.0
2023-12-11 13:10:00,149.24,149.24,149.22,149.24,300.0,140.8492,140.8492,140.8303,140.8492,300.0
2023-12-11 13:20:00,149.33,149.33,149.15,149.15,1100.0,140.9341,140.9341,140.7643,140.7643,1100.0
2023-12-11 13:30:00,149.11,149.24,149.08,149.21,800.0,140.7265,140.8492,140.6982,140.8209,800.0
2023-12-11 13:40:00,149.21,149.26,149.21,149.26,600.0,140.8209,140.8681,140.8209,140.8681,600.0
2023-12-11 13:50:00,149.27,149.55,149.24,149.55,900.0,140.8775,141.1418,140.8492,141.1418,900.0
2023-12-11 14:00:00,149.61,149.61,149.15,149.15,1835.0,141.1984,141.1984,140.7643,140.7643,1835.0
2023-12-11 14:10:00,149.16,149.18,149.06,149.06,1552.0,140.7737,140.7926,140.6793,140.6793,1552.0
2023-12-11 14:20:00,149.28,149.28,149.22,149.25,1397.0,140.8869,140.8869,140.8303,140.8586,1397.0
2023-12-11 14:30:00,149.33,149.52,149.32,149.32,700.0,140.9341,141.1135,140.9247,140.9247,700.0
2023-12-11 14:40:00,149.36,149.52,149.36,149.49,900.0,140.9624,141.1135,140.9624,141.0851,900.0
2023-12-11 14:50:00,149.62,149.63,149.44,149.47,1214.0,141.2078,141.2173,141.038,141.0663,1214.0
2023-12-11 15:00:00,149.54,149.75,149.54,149.72,1591.0,141.1323,141.3305,141.1323,141.3022,1591.0
2023-12-11 15:10:00,149.66,149.75,149.66,149.72,1500.0,141.2456,141.3305,141.2456,141.3022,1500.0
2023-12-11 15:20:00,149.71,149.75,149.67,149.67,1801.0,141.2928,141.3305,141.255,141.255,1801.0
2023-12-11 15:30:00,149.74,149.74,149.64,149.71,1413.0,141.3211,141.3211,141.2267,141.2928,1413.0
2023-12-11 15:40:00,149.72,149.88,149.72,149.88,1945.0,141.3022,141.4532,141.3022,141.4532,1945.0
2023-12-11 15:50:00,149.87,149.89,149.47,149.57,8692.0,141.4438,141.4627,141.0663,141.1606,8692.0
2023-12-12 09:30:00,147.41,147.57,147.41,147.57,600.0,139.1221,139.2731,139.1221,139.2731,600.0
2023-12-12 09:40:00,147.4,147.66,147.4,147.54,600.0,139.1126,139.358,139.1126,139.2448,600.0
2023-12-12 09:50:00,147.59,147.9,147.58,147.89,1304.0,139.292,139.5845,139.2825,139.5751,1304.0
2023-12-12 10:00:00,147.86,148.0,147.7,148.0,742.0,139.5468,139.6789,139.3958,139.6789,742.0
2023-12-12 10:10:00,147.93,148.53,147.93,148.35,1421.0,139.6128,140.1791,139.6128,140.0092,1421.0
2023-12-12 10:20:00,148.39,148.39,147.99,148.05,1179.0,140.047,140.047,139.6695,139.7261,1179.0
2023-12-12 10:30:00,148.28,148.57,148.28,148.57,300.0,139.9432,140.2169,139.9432,140.2169,300.0
2023-12-12 10:40:00,148.69,148.69,148.56,148.57,800.0,140.3301,140.3301,140.2074,140.2169,800.0
2023-12-12 10:50:00,148.76,148.91,148.75,148.75,700.0,140.3962,140.5378,140.3867,140.3867,700.0
2023-12-12 11:00:00,148.7,148.7,148.29,148.3,965.0,140.3396,140.3396,139.9526,139.962,965.0
2023-12-12 11:10:00,148.23,148.35,148.23,148.35,1046.0,139.896,140.0092,139.896,140.0092,1046.0
2023-12-12 11:20:00,148.15,148.32,148.1,148.32,2067.0,139.8205,139.9809,139.7733,139.9809,2067.0
2023-12-12 11:30:00,148.18,148.18,147.94,147.94,700.0,139.8488,139.8488,139.6223,139.6223,700.0
2023-12-12 11:40:00,147.73,147.83,147.65,147.83,750.0,139.4241,139.5185,139.3486,139.5185,750.0
2023-12-12 11:50:00,147.77,147.82,147.52,147.52,622.0,139.4618,139.509,139.2259,139.2259,622.0
2023-12-12 12:00:00,147.48,147.74,147.45,147.74,700.0,139.1882,139.4335,139.1598,139.4335,700.0
2023-12-12 12:10:00,147.76,147.76,147.12,147.16,1978.0,139.4524,139.4524,138.8484,138.8861,1978.0
2023-12-12 12:20:00,147.25,147.65,147.25,147.64,849.0,138.9711,139.3486,138.9711,139.3392,849.0
2023-12-12 12:30:00,147.53,147.53,147.31,147.31,499.0,139.2353,139.2353,139.0277,139.0277,499.0
2023-12-12 12:40:00,147.27,147.32,147.27,147.32,400.0,138.99,139.0371,138.99,139.0371,400.0
2023-12-12 12:50:00,147.23,147.23,146.9,146.9,841.0,138.9522,138.9522,138.6408,138.6408,841.0
2023-12-12 13:00:00,146.9,147.13,146.9,147.12,2351.0,138.6408,138.8578,138.6408,138.8484,2351.0
2023-12-12 13:10:00,147.16,147.3,147.07,147.29,2127.0,138.8861,139.0183,138.8012,139.0088,2127.0
2023-12-12 13:20:00,147.19,147.28,147.14,147.28,1577.0,138.9145,138.9994,138.8673,138.9994,1577.0
2023-12-12 13:30:00,147.34,147.34,147.18,147.22,1400.0,139.056,139.056,138.905,138.9428,1400.0
2023-12-12 13:40:00,147.25,147.48,147.25,147.37,2065.0,138.9711,139.1882,138.9711,139.0843,2065.0
2023-12-12 13:50:00,147.36,147.58,147.36,147.57,1085.0,139.0749,139.2825,139.0749,139.2731,1085.0
2023-12-12 14:00:00,147.65,147.72,147.59,147.72,1700.0,139.3486,139.4147,139.292,139.4147,1700.0
2023-12-12 14:10:00,147.75,147.98,147.75,147.92,700.0,139.443,139.66,139.443,139.6034,700.0
2023-12-12 14:20:00,147.88,147.93,147.83,147.92,1824.0,139.5657,139.6128,139.5185,139.6034,1824.0
2023-12-12 14:30:00,147.88,148.01,147.88,147.97,1400.0,139.5657,139.6884,139.5657,139.6506,1400.0
2023-12-12 14:40:00,147.9,148.07,147.84,148.03,1131.0,139.5845,139.745,139.5279,139.7072,1131.0
2023-12-12 14:50:00,147.95,148.0,147.95,147.96,600.0,139.6317,139.6789,139.6317,139.6412,600.0
2023-12-12 15:00:00,148.04,148.04,147.9,147.91,1250.0,139.7167,139.7167,139.5845,139.594,1250.0
2023-12-12 15:10:00,147.96,148.33,147.95,148.27,2763.0,139.6412,139.9904,139.6317,139.9337,2763.0
2023-12-12 15:20:00,148.25,148.29,148.24,148.29,2712.0,139.9149,139.9526,139.9054,139.9526,2712.0
2023-12-12 15:30:00,148.34,148.41,148.11,148.11,2752.0,139.9998,140.0659,139.7827,139.7827,2752.0
2023-12-12 15:40:00,148.14,148.27,148.12,148.2,2828.0,139.811,139.9337,139.7922,139.8677,2828.0
2023-12-12 15:50:00,148.04,148.04,147.82,147.85,7836.0,139.7167,139.7167,139.509,139.5373,7836.0
2023-12-13 09:30:00,148.43,148.88,148.28,148.4,800.0,140.0847,140.5094,139.9432,140.0564,800.0
2023-12-13 09:40:00,148.44,148.44,148.37,148.37,200.0,140.0942,140.0942,140.0281,140.0281,200.0
2023-12-13 09:50:00,148.33,148.51,148.33,148.51,630.0,139.9904,140.1602,139.9904,140.1602,630.0
2023-12-13 10:00:00,148.51,148.51,148.51,148.51,0.0,140.1602,140.1602,140.1602,140.1602,0.0
2023-12-13 10:10:00,148.31,148.31,148.06,148.18,568.0,139.9715,139.9715,139.7355,139.8488,568.0
2023-12-13 10:20:00,147.99,148.1,147.98,148.04,1253.0,139.6695,139.7733,139.66,139.7167,1253.0
2023-12-13 10:30:00,148.14,148.27,147.94,147.99,704.0,139.811,139.9337,139.6223,139.6695,704.0
2023-12-13 10:40:00,148.05,148.14,148.05,148.14,200.0,139.7261,139.811,139.7261,139.811,200.0
2023-12-13 10:50:00,148.41,148.59,148.41,148.49,1267.0,140.0659,140.2357,140.0659,140.1414,1267.0
2023-12-13 11:00:00,148.59,148.59,148.51,148.51,200.0,140.2357,140.2357,140.1602,140.1602,200.0
2023-12-13 11:10:00,148.25,148.25,148.25,148.25,116.0,139.9149,139.9149,139.9149,139.9149,116.0
2023-12-13 11:20:00,148.22,148.23,148.22,148.23,300.0,139.8865,139.896,139.8865,139.896,300.0
2023-12-13 11:30:00,148.24,148.24,148.2,148.2,300.0,139.9054,139.9054,139.8677,139.8677,300.0
2023-12-13 11:40:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 11:50:00,148.2,148.2,148.2,148.2,0.0,139.8677,139.8677,139.8677,139.8677,0.0
2023-12-13 12:00:00,148.22,148.22,148.22,148.22,100.0,139.8865,139.8865,139.8865,139.8865,100.0
2023-12-13 12:10:00,148.16,148.16,147.94,147.94,400.0,139.8299,139.8299,139.6223,139.6223,400.0
2023-12-13 12:20:00,147.82,147.86,147.82,147.86,200.0,139.509,139.5468,139.509,139.5468,200.0
2023-12-13 12:30:00,147.9,148.0,147.74,147.74,516.0,139.5845,139.6789,139.4335,139.4335,516.0
2023-12-13 12:40:00,147.78,147.78,147.74,147.74,200.0,139.4713,139.4713,139.4335,139.4335,200.0
2023-12-13 12:50:00,147.63,147.65,147.57,147.59,782.0,139.3297,139.3486,139.2731,139.292,782.0
2023-12-13 13:00:00,147.57,147.57,147.48,147.51,388.0,139.2731,139.2731,139.1882,139.2165,388.0
2023-12-13 13:10:00,147.58,147.58,147.52,147.52,400.0,139.2825,139.2825,139.2259,139.2259,400.0
2023-12-13 13:20:00,147.66,147.66,147.66,147.66,104.0,139.358,139.358,139.358,139.358,104.0
2023-12-13 13:30:00,147.45,147.55,147.4,147.55,699.0,139.1598,139.2542,139.1126,139.2542,699.0
2023-12-13 13:40:00,147.58,147.78,147.55,147.78,993.0,139.2825,139.4713,139.2542,139.4713,993.0
2023-12-13 13:50:00,147.82,147.98,147.82,147.86,800.0,139.509,139.66,139.509,139.5468,800.0
2023-12-13 14:00:00,148.06,148.5,148.06,148.5,600.0,139.7355,140.1508,139.7355,140.1508,600.0
2023-12-13 14:10:00,148.37,148.37,148.21,148.33,2595.0,140.0281,140.0281,139.8771,139.9904,2595.0
2023-12-13 14:20:00,148.15,148.29,148.15,148.29,666.0,139.8205,139.9526,139.8205,139.9526,666.0
2023-12-13 14:30:00,148.32,148.58,148.2,148.55,2215.0,139.9809,140.2263,139.8677,140.198,2215.0
2023-12-13 14:40:00,148.58,148.86,148.58,148.86,1816.0,140.2263,140.4906,140.2263,140.4906,1816.0
2023-12-13 14:50:00,148.5,148.72,148.5,148.67,1998.0,140.1508,140.3584,140.1508,140.3112,1998.0
2023-12-13 15:00:00,148.98,149.05,148.56,148.56,2636.0,140.6038,140.6699,140.2074,140.2074,2636.0
2023-12-13 15:10:00,148.38,148.99,148.18,148.84,1183.0,140.0375,140.6133,139.8488,140.4717,1183.0
2023-12-13 15:20:00,148.76,149.14,148.76,149.09,1583.0,140.3962,140.7548,140.3962,140.7076,1583.0
2023-12-13 15:30:00,149.14,149.63,149.14,149.58,1128.0,140.7548,141.2173,140.7548,141.1701,1128.0
2023-12-13 15:40:00,149.6,149.74,149.53,149.72,4103.0,141.189,141.3211,141.1229,141.3022,4103.0
2023-12-13 15:50:00,149.7,149.7,149.37,149.43,19057.0,141.2833,141.2833,140.9719,141.0285,19057.0
2023-12-14 09:30:00,151.4,151.92,151.12,151.92,2994.0,142.8878,143.3785,142.6235,143.3785,2994.0
2023-12-14 09:40:00,151.91,152.22,151.78,152.03,1805.0,143.3691,143.6617,143.2464,143.4823,1805.0
2023-12-14 09:50:00,152.09,152.47,151.82,152.47,1977.0,143.539,143.8976,143.2841,143.8976,1977.0
2023-12-14 10:00:00,152.41,152.65,152.26,152.57,2689.0,143.841,144.0675,143.6994,143.992,2689.0
2023-12-14 10:10:00,153.0,153.08,152.71,152.8,1981.0,144.3978,144.4733,144.1241,144.209,1981.0
2023-12-14 10:20:00,152.78,153.66,152.78,153.66,4080.0,144.1902,145.0207,144.1902,145.0207,4080.0
2023-12-14 10:30:00,153.71,154.0,153.65,153.86,2327.0,145.0679,145.3416,145.0113,145.2094,2327.0
2023-12-14 10:40:00,154.03,154.03,152.98,153.17,806.0,145.3699,145.3699,144.3789,144.5582,806.0
2023-12-14 10:50:00,153.23,153.52,153.12,153.52,800.0,144.6149,144.8886,144.511,144.8886,800.0
2023-12-14 11:00:00,153.48,153.48,153.48,153.48,133.0,144.8508,144.8508,144.8508,144.8508,133.0
2023-12-14 11:10:00,154.1,154.1,153.87,153.87,1263.0,145.436,145.436,145.2189,145.2189,1263.0
2023-12-14 11:20:00,153.84,153.84,153.48,153.48,500.0,145.1906,145.1906,144.8508,144.8508,500.0
2023-12-14 11:30:00,153.5,153.5,153.5,153.5,100.0,144.8697,144.8697,144.8697,144.8697,100.0
2023-12-14 11:40:00,153.33,153.33,153.33,153.33,100.0,144.7092,144.7092,144.7092,144.7092,100.0
2023-12-14 11:50:00,153.43,153.51,153.37,153.42,700.0,144.8036,144.8791,144.747,144.7942,700.0
2023-12-14 12:00:00,153.44,153.45,153.44,153.45,200.0,144.8131,144.8225,144.8131,144.8225,200.0
2023-12-14 12:10:00,153.69,153.8,153.69,153.8,200.0,145.049,145.1528,145.049,145.1528,200.0
2023-12-14 12:20:00,153.8,153.8,153.51,153.55,1000.0,145.1528,145.1528,144.8791,144.9169,1000.0
2023-12-14 12:30:00,153.81,153.81,153.81,153.81,100.0,145.1623,145.1623,145.1623,145.1623,100.0
2023-12-14 12:40:00,153.85,154.04,153.85,154.04,500.0,145.2,145.3793,145.2,145.3793,500.0
2023-12-14 12:50:00,153.89,153.94,153.77,153.77,500.0,145.2378,145.2849,145.1245,145.1245,500.0
2023-12-14 13:00:00,153.75,153.87,153.65,153.87,400.0,145.1056,145.2189,145.0113,145.2189,400.0
2023-12-14 13:10:00,153.87,153.87,153.87,153.87,0.0,145.2189,145.2189,145.2189,145.2189,0.0
2023-12-14 13:20:00,154.01,154.01,153.97,153.97,200.0,145.351,145.351,145.3133,145.3133,200.0
2023-12-14 13:30:00,153.77,153.99,153.77,153.99,489.0,145.1245,145.3321,145.1245,145.3321,489.0
2023-12-14 13:40:00,153.97,153.97,153.68,153.68,700.0,145.3133,145.3133,145.0396,145.0396,700.0
2023-12-14 13:50:00,153.66,153.66,153.45,153.58,584.0,145.0207,145.0207,144.8225,144.9452,584.0
2023-12-14 14:00:00,153.55,153.63,153.55,153.59,400.0,144.9169,144.9924,144.9169,144.9546,400.0
2023-12-14 14:10:00,153.59,153.76,153.59,153.76,600.0,144.9546,145.1151,144.9546,145.1151,600.0
2023-12-14 14:20:00,153.65,153.65,153.38,153.38,1700.0,145.0113,145.0113,144.7564,144.7564,1700.0
2023-12-14 14:30:00,153.37,153.73,153.37,153.54,1553.0,144.747,145.0868,144.747,144.9074,1553.0
2023-12-14 14:40:00,153.32,153.74,153.32,153.69,2952.0,144.6998,145.0962,144.6998,145.049,2952.0
2023-12-14 14:50:00,153.62,153.88,153.56,153.88,760.0,144.9829,145.2283,144.9263,145.2283,760.0
2023-12-14 15:00:00,154.0,154.01,154.0,154.01,200.0,145.3416,145.351,145.3416,145.351,200.0
2023-12-14 15:10:00,153.85,153.9,153.84,153.9,500.0,145.2,145.2472,145.1906,145.2472,500.0
2023-12-14 15:20:00,153.75,153.86,153.7,153.83,1006.0,145.1056,145.2094,145.0584,145.1811,1006.0
2023-12-14 15:30:00,153.77,153.77,153.51,153.53,2426.0,145.1245,145.1245,144.8791,144.898,2426.0
2023-12-14 15:40:00,153.37,153.57,153.36,153.44,1146.0,144.747,144.9357,144.7376,144.8131,1146.0
2023-12-14 15:50:00,153.5,153.71,153.25,153.46,8218.0,144.8697,145.0679,144.6337,144.8319,8218.0
2023-12-15 09:30:00,152.94,153.63,152.94,153.45,630.0,144.3412,144.9924,144.3412,144.8225,630.0
2023-12-15 09:40:00,153.39,153.39,153.39,153.39,100.0,144.7659,144.7659,144.7659,144.7659,100.0
2023-12-15 09:50:00,152.56,152.63,152.33,152.33,467.0,143.9825,144.0486,143.7655,143.7655,467.0
2023-12-15 10:00:00,152.13,152.25,151.93,152.25,1023.0,143.5767,143.69,143.388,143.69,1023.0
2023-12-15 10:10:00,152.22,152.22,151.63,151.63,900.0,143.6617,143.6617,143.1048,143.1048,900.0
2023-12-15 10:20:00,151.53,151.53,150.96,151.49,1953.0,143.0104,143.0104,142.4725,142.9727,1953.0
2023-12-15 10:30:00,151.46,151.76,151.46,151.76,2169.0,142.9444,143.2275,142.9444,143.2275,2169.0
2023-12-15 10:40:00,151.6,151.86,151.51,151.86,1031.0,143.0765,143.3219,142.9916,143.3219,1031.0
2023-12-15 10:50:00,151.85,152.23,151.8,152.18,1480.0,143.3125,143.6711,143.2653,143.6239,1480.0
2023-12-15 11:00:00,152.18,152.18,152.18,152.18,0.0,143.6239,143.6239,143.6239,143.6239,0.0
2023-12-15 11:10:00,152.2,152.2,151.84,151.84,400.0,143.6428,143.6428,143.303,143.303,400.0
2023-12-15 11:20:00,151.89,152.45,151.89,152.41,1358.0,143.3502,143.8787,143.3502,143.841,1358.0
2023-12-15 11:30:00,152.3,152.3,152.3,152.3,200.0,143.7372,143.7372,143.7372,143.7372,200.0
2023-12-15 11:40:00,152.0,152.0,151.86,151.86,300.0,143.454,143.454,143.3219,143.3219,300.0
2023-12-15 11:50:00,151.94,151.99,151.94,151.99,300.0,143.3974,143.4446,143.3974,143.4446,300.0
2023-12-15 12:00:00,151.95,152.04,151.95,152.04,200.0,143.4068,143.4918,143.4068,143.4918,200.0
2023-12-15 12:10:00,152.66,152.75,152.65,152.75,315.0,144.0769,144.1619,144.0675,144.1619,315.0
2023-12-15 12:20:00,152.83,152.85,152.6,152.6,560.0,144.2374,144.2562,144.0203,144.0203,560.0
2023-12-15 12:30:00,152.51,152.51,152.51,152.51,100.0,143.9353,143.9353,143.9353,143.9353,100.0
2023-12-15 12:40:00,152.42,152.53,152.42,152.53,200.0,143.8504,143.9542,143.8504,143.9542,200.0
2023-12-15 12:50:00,152.59,152.59,152.59,152.59,100.0,144.0108,144.0108,144.0108,144.0108,100.0
2023-12-15 13:00:00,152.93,152.93,152.93,152.93,233.0,144.3317,144.3317,144.3317,144.3317,233.0
2023-12-15 13:10:00,152.93,152.93,152.93,152.93,0.0,144.3317,144.3317,144.3317,144.3317,0.0
2023-12-15 13:20:00,152.95,153.28,152.95,153.2,434.0,144.3506,144.6621,144.3506,144.5866,434.0
2023-12-15 13:30:00,152.97,152.97,152.97,152.97,100.0,144.3695,144.3695,144.3695,144.3695,100.0
2023-12-15 13:40:00,153.0,153.0,152.94,152.94,200.0,144.3978,144.3978,144.3412,144.3412,200.0
2023-12-15 13:50:00,153.18,153.2,153.02,153.02,627.0,144.5677,144.5866,144.4167,144.4167,627.0
2023-12-15 14:00:00,153.08,153.08,152.98,152.98,200.0,144.4733,144.4733,144.3789,144.3789,200.0
2023-12-15 14:10:00,153.03,153.23,153.02,153.16,600.0,144.4261,144.6149,144.4167,144.5488,600.0
2023-12-15 14:20:00,153.22,153.32,153.22,153.32,825.0,144.6054,144.6998,144.6054,144.6998,825.0
2023-12-15 14:30:00,153.2,153.45,153.2,153.45,200.0,144.5866,144.8225,144.5866,144.8225,200.0
2023-12-15 14:40:00,153.41,153.54,153.41,153.54,618.0,144.7847,144.9074,144.7847,144.9074,618.0
2023-12-15 14:50:00,153.43,153.46,153.41,153.41,553.0,144.8036,144.8319,144.7847,144.7847,553.0
2023-12-15 15:00:00,153.3,153.3,153.24,153.24,500.0,144.6809,144.6809,144.6243,144.6243,500.0
2023-12-15 15:10:00,153.16,153.22,153.16,153.18,500.0,144.5488,144.6054,144.5488,144.5677,500.0
2023-12-15 15:20:00,153.07,153.07,152.98,153.0,500.0,144.4639,144.4639,144.3789,144.3978,500.0
2023-12-15 15:30:00,152.91,152.91,152.75,152.85,500.0,144.3129,144.3129,144.1619,144.2562,500.0
2023-12-15 15:40:00,152.84,153.2,152.84,153.2,600.0,144.2468,144.5866,144.2468,144.5866,600.0
2023-12-15 15:50:00,153.14,153.31,153.11,153.17,10704.0,144.5299,144.6904,144.5016,144.5582,10704.0
2023-12-18 09:30:00,156.53,156.89,156.21,156.89,941.0,147.7293,148.0691,147.4273,148.0691,941.0
2023-12-18 09:40:00,156.69,157.62,156.69,157.47,900.0,147.8803,148.758,147.8803,148.6165,900.0
2023-12-18 09:50:00,157.58,157.77,157.47,157.56,1500.0,148.7203,148.8996,148.6165,148.7014,1500.0
2023-12-18 10:00:00,157.67,157.71,157.07,157.07,1200.0,148.8052,148.843,148.239,148.239,1200.0
2023-12-18 10:10:00,157.11,157.35,156.84,156.84,1400.0,148.2767,148.5032,148.0219,148.0219,1400.0
2023-12-18 10:20:00,156.71,156.71,156.5,156.5,987.0,147.8992,147.8992,147.701,147.701,987.0
2023-12-18 10:30:00,156.44,156.55,156.22,156.22,1600.0,147.6444,147.7482,147.4368,147.4368,1600.0
2023-12-18 10:40:00,156.1,156.32,156.1,156.32,500.0,147.3235,147.5311,147.3235,147.5311,500.0
2023-12-18 10:50:00,156.2,156.51,156.2,156.51,800.0,147.4179,147.7105,147.4179,147.7105,800.0
2023-12-18 11:00:00,156.61,156.87,156.59,156.8,900.0,147.8048,148.0502,147.786,147.9841,900.0
2023-12-18 11:10:00,156.92,157.25,156.81,157.08,800.0,148.0974,148.4088,147.9936,148.2484,800.0
2023-12-18 11:20:00,157.09,157.18,156.96,156.98,700.0,148.2578,148.3428,148.1352,148.154,700.0
2023-12-18 11:30:00,157.01,157.01,156.85,156.94,476.0,148.1823,148.1823,148.0313,148.1163,476.0
2023-12-18 11:40:00,156.61,156.61,156.58,156.58,200.0,147.8048,147.8048,147.7765,147.7765,200.0
2023-12-18 11:50:00,156.47,156.72,156.46,156.72,315.0,147.6727,147.9086,147.6633,147.9086,315.0
2023-12-18 12:00:00,156.63,156.69,156.63,156.66,300.0,147.8237,147.8803,147.8237,147.852,300.0
2023-12-18 12:10:00,156.49,156.83,156.41,156.82,400.0,147.6916,148.0125,147.6161,148.003,400.0
2023-12-18 12:20:00,156.91,157.15,156.91,157.06,1000.0,148.088,148.3145,148.088,148.2295,1000.0
2023-12-18 12:30:00,156.95,156.98,156.88,156.98,500.0,148.1257,148.154,148.0596,148.154,500.0
2023-12-18 12:40:00,156.98,157.06,156.75,156.75,3140.0,148.154,148.2295,147.937,147.937,3140.0
2023-12-18 12:50:00,156.75,156.89,156.74,156.84,1200.0,147.937,148.0691,147.9275,148.0219,1200.0
2023-12-18 13:00:00,156.62,156.62,156.49,156.56,500.0,147.8143,147.8143,147.6916,147.7576,500.0
2023-12-18 13:10:00,156.61,156.78,156.61,156.74,1100.0,147.8048,147.9653,147.8048,147.9275,1100.0
2023-12-18 13:20:00,156.73,156.73,156.63,156.63,1033.0,147.9181,147.9181,147.8237,147.8237,1033.0
2023-12-18 13:30:00,156.71,156.73,156.64,156.73,601.0,147.8992,147.9181,147.8331,147.9181,601.0
2023-12-18 13:40:00,156.44,156.44,156.3,156.39,400.0,147.6444,147.6444,147.5123,147.5972,400.0
2023-12-18 13:50:00,156.39,156.41,156.25,156.36,1100.0,147.5972,147.6161,147.4651,147.5689,1100.0
2023-12-18 14:00:00,156.39,156.39,156.25,156.25,2506.0,147.5972,147.5972,147.4651,147.4651,2506.0
2023-12-18 14:10:00,156.28,156.29,156.28,156.29,400.0,147.4934,147.5028,147.4934,147.5028,400.0
2023-12-18 14:20:00,156.28,156.4,156.25,156.25,500.0,147.4934,147.6066,147.4651,147.4651,500.0
2023-12-18 14:30:00,156.17,156.52,156.17,156.52,1385.0,147.3896,147.7199,147.3896,147.7199,1385.0
2023-12-18 14:40:00,156.45,156.45,156.32,156.33,400.0,147.6538,147.6538,147.5311,147.5406,400.0
2023-12-18 14:50:00,156.26,156.26,156.2,156.23,520.0,147.4745,147.4745,147.4179,147.4462,520.0
2023-12-18 15:00:00,156.35,156.35,156.2,156.2,800.0,147.5594,147.5594,147.4179,147.4179,800.0
2023-12-18 15:10:00,156.01,156.15,156.0,156.15,600.0,147.2386,147.3707,147.2291,147.3707,600.0
2023-12-18 15:20:00,156.17,156.17,156.13,156.14,1100.0,147.3896,147.3896,147.3518,147.3613,1100.0
2023-12-18 15:30:00,156.07,156.07,155.8,155.96,2008.0,147.2952,147.2952,147.0404,147.1914,2008.0
2023-12-18 15:40:00,156.02,156.02,155.78,155.81,1800.0,147.248,147.248,147.0215,147.0498,1800.0
2023-12-18 15:50:00,155.88,155.92,155.67,155.67,7008.0,147.1159,147.1536,146.9177,146.9177,7008.0
2023-12-19 09:30:00,155.01,155.43,155.01,155.39,2843.0,146.2948,146.6912,146.2948,146.6534,2843.0
2023-12-19 09:40:00,155.56,155.56,155.56,155.56,847.0,146.8139,146.8139,146.8139,146.8139,847.0
2023-12-19 09:50:00,155.23,155.41,155.23,155.41,567.0,146.5024,146.6723,146.5024,146.6723,567.0
2023-12-19 10:00:00,155.38,155.69,155.33,155.33,1880.0,146.644,146.9366,146.5968,146.5968,1880.0
2023-12-19 10:10:00,155.06,155.21,155.0,155.08,900.0,146.342,146.4835,146.2853,146.3609,900.0
2023-12-19 10:20:00,154.94,155.46,154.94,155.46,400.0,146.2287,146.7195,146.2287,146.7195,400.0
2023-12-19 10:30:00,155.09,155.41,155.09,155.4,586.0,146.3703,146.6723,146.3703,146.6629,586.0
2023-12-19 10:40:00,155.15,155.32,155.12,155.32,500.0,146.4269,146.5874,146.3986,146.5874,500.0
2023-12-19 10:50:00,155.49,156.05,155.49,156.04,600.0,146.7478,147.2763,146.7478,147.2669,600.0
2023-12-19 11:00:00,156.09,156.25,156.09,156.24,760.0,147.3141,147.4651,147.3141,147.4556,760.0
2023-12-19 11:10:00,156.24,156.24,156.24,156.24,0.0,147.4556,147.4556,147.4556,147.4556,0.0
2023-12-19 11:20:00,156.5,156.6,156.5,156.56,600.0,147.701,147.7954,147.701,147.7576,600.0
2023-12-19 11:30:00,156.62,156.62,156.5,156.5,200.0,147.8143,147.8143,147.701,147.701,200.0
2023-12-19 11:40:00,156.72,156.73,156.72,156.73,200.0,147.9086,147.9181,147.9086,147.9181,200.0
2023-12-19 11:50:00,156.87,156.87,156.87,156.87,100.0,148.0502,148.0502,148.0502,148.0502,100.0
2023-12-19 12:00:00,156.87,156.87,156.87,156.87,0.0,148.0502,148.0502,148.0502,148.0502,0.0
2023-12-19 12:10:00,156.86,156.86,156.86,156.86,100.0,148.0408,148.0408,148.0408,148.0408,100.0
2023-12-19 12:20:00,156.96,157.0,156.96,157.0,500.0,148.1352,148.1729,148.1352,148.1729,500.0
2023-12-19 12:30:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-12-19 12:40:00,157.0,157.0,157.0,157.0,0.0,148.1729,148.1729,148.1729,148.1729,0.0
2023-12-19 12:50:00,156.87,157.03,156.87,157.03,216.0,148.0502,148.2012,148.0502,148.2012,216.0
2023-12-19 13:00:00,157.08,157.08,157.08,157.08,100.0,148.2484,148.2484,148.2484,148.2484,100.0
2023-12-19 13:10:00,157.04,157.04,157.04,157.04,100.0,148.2107,148.2107,148.2107,148.2107,100.0
2023-12-19 13:20:00,156.88,156.88,156.88,156.88,100.0,148.0596,148.0596,148.0596,148.0596,100.0
2023-12-19 13:30:00,156.88,156.88,156.88,156.88,0.0,148.0596,148.0596,148.0596,148.0596,0.0
2023-12-19 13:40:00,157.05,157.1,157.01,157.01,500.0,148.2201,148.2673,148.1823,148.1823,500.0
2023-12-19 13:50:00,157.01,157.01,157.01,157.01,0.0,148.1823,148.1823,148.1823,148.1823,0.0
2023-12-19 14:00:00,156.91,156.91,156.91,156.91,100.0,148.088,148.088,148.088,148.088,100.0
2023-12-19 14:10:00,156.97,156.97,156.97,156.97,100.0,148.1446,148.1446,148.1446,148.1446,100.0
2023-12-19 14:20:00,157.01,157.01,157.01,157.01,100.0,148.1823,148.1823,148.1823,148.1823,100.0
2023-12-19 14:30:00,157.16,157.17,157.1,157.17,501.0,148.3239,148.3333,148.2673,148.3333,501.0
2023-12-19 14:40:00,157.14,157.14,157.01,157.01,376.0,148.305,148.305,148.1823,148.1823,376.0
2023-12-19 14:50:00,157.19,157.22,157.18,157.18,400.0,148.3522,148.3805,148.3428,148.3428,400.0
2023-12-19 15:00:00,157.14,157.14,157.02,157.07,1184.0,148.305,148.305,148.1918,148.239,1184.0
2023-12-19 15:10:00,157.07,157.14,157.07,157.14,200.0,148.239,148.305,148.239,148.305,200.0
2023-12-19 15:20:00,157.14,157.14,157.14,157.14,0.0,148.305,148.305,148.305,148.305,0.0
2023-12-19 15:30:00,157.07,157.07,156.94,156.98,1067.0,148.239,148.239,148.1163,148.154,1067.0
2023-12-19 15:40:00,157.03,157.08,157.01,157.08,1018.0,148.2012,148.2484,148.1823,148.2484,1018.0
2023-12-19 15:50:00,157.16,157.35,157.12,157.12,1200.0,148.3239,148.5032,148.2862,148.2862,1200.0
2023-12-20 09:30:00,157.5,158.63,157.5,158.37,1728.0,148.6448,149.7113,148.6448,149.4659,1728.0
2023-12-20 09:40:00,158.36,158.81,158.36,158.45,500.0,149.4564,149.8811,149.4564,149.5414,500.0
2023-12-20 09:50:00,158.34,158.34,158.08,158.15,846.0,149.4376,149.4376,149.1922,149.2582,846.0
2023-12-20 10:00:00,158.7,158.96,158.66,158.96,800.0,149.7773,150.0227,149.7396,150.0227,800.0
2023-12-20 10:10:00,158.8,158.88,158.48,158.48,600.0,149.8717,149.9472,149.5697,149.5697,600.0
2023-12-20 10:20:00,158.61,158.61,158.61,158.61,100.0,149.6924,149.6924,149.6924,149.6924,100.0
2023-12-20 10:30:00,158.74,158.82,158.56,158.65,500.0,149.8151,149.8906,149.6452,149.7301,500.0
2023-12-20 10:40:00,158.5,158.6,158.43,158.6,300.0,149.5886,149.6829,149.5225,149.6829,300.0
2023-12-20 10:50:00,158.82,158.82,158.55,158.59,1167.0,149.8906,149.8906,149.6358,149.6735,1167.0
2023-12-20 11:00:00,158.66,158.66,158.66,158.66,100.0,149.7396,149.7396,149.7396,149.7396,100.0
2023-12-20 11:10:00,159.21,159.21,159.14,159.15,482.0,150.2586,150.2586,150.1926,150.202,482.0
2023-12-20 11:20:00,159.16,159.3,159.11,159.3,716.0,150.2115,150.3436,150.1643,150.3436,716.0
2023-12-20 11:30:00,159.29,159.29,159.04,159.04,300.0,150.3342,150.3342,150.0982,150.0982,300.0
2023-12-20 11:40:00,159.01,159.01,158.94,158.94,300.0,150.0699,150.0699,150.0038,150.0038,300.0
2023-12-20 11:50:00,159.0,159.0,158.97,158.97,400.0,150.0605,150.0605,150.0321,150.0321,400.0
2023-12-20 12:00:00,159.08,159.08,159.08,159.08,100.0,150.136,150.136,150.136,150.136,100.0
2023-12-20 12:10:00,159.12,159.12,159.1,159.1,200.0,150.1737,150.1737,150.1548,150.1548,200.0
2023-12-20 12:20:00,159.07,159.22,158.98,159.22,852.0,150.1265,150.2681,150.0416,150.2681,852.0
2023-12-20 12:30:00,159.25,159.35,159.25,159.35,800.0,150.2964,150.3908,150.2964,150.3908,800.0
2023-12-20 12:40:00,159.18,159.19,159.18,159.19,200.0,150.2303,150.2398,150.2303,150.2398,200.0
2023-12-20 12:50:00,159.34,159.36,159.34,159.35,300.0,150.3813,150.4002,150.3813,150.3908,300.0
2023-12-20 13:00:00,159.27,159.28,159.26,159.26,370.0,150.3153,150.3247,150.3058,150.3058,370.0
2023-12-20 13:10:00,159.35,159.35,159.25,159.25,200.0,150.3908,150.3908,150.2964,150.2964,200.0
2023-12-20 13:20:00,158.99,159.0,158.99,159.0,200.0,150.051,150.0605,150.051,150.0605,200.0
2023-12-20 13:30:00,159.13,159.15,158.95,158.95,514.0,150.1831,150.202,150.0133,150.0133,514.0
2023-12-20 13:40:00,158.95,158.95,158.95,158.95,0.0,150.0133,150.0133,150.0133,150.0133,0.0
2023-12-20 13:50:00,158.51,158.51,158.51,158.51,100.0,149.598,149.598,149.598,149.598,100.0
2023-12-20 14:00:00,158.45,158.45,158.4,158.4,400.0,149.5414,149.5414,149.4942,149.4942,400.0
2023-12-20 14:10:00,158.44,158.44,158.44,158.44,100.0,149.5319,149.5319,149.5319,149.5319,100.0
2023-12-20 14:20:00,158.38,158.46,158.33,158.46,628.0,149.4753,149.5508,149.4281,149.5508,628.0
2023-12-20 14:30:00,158.46,158.46,158.46,158.46,0.0,149.5508,149.5508,149.5508,149.5508,0.0
2023-12-20 14:40:00,158.09,158.09,158.08,158.08,200.0,149.2016,149.2016,149.1922,149.1922,200.0
2023-12-20 14:50:00,157.12,157.23,157.03,157.23,500.0,148.2862,148.39,148.2012,148.39,500.0
2023-12-20 15:00:00,157.18,157.18,156.73,156.73,546.0,148.3428,148.3428,147.9181,147.9181,546.0
2023-12-20 15:10:00,156.78,157.16,156.78,157.15,1678.0,147.9653,148.3239,147.9653,148.3145,1678.0
2023-12-20 15:20:00,156.92,156.92,156.5,156.52,752.0,148.0974,148.0974,147.701,147.7199,752.0
2023-12-20 15:30:00,156.41,156.52,156.14,156.14,700.0,147.6161,147.7199,147.3613,147.3613,700.0
2023-12-20 15:40:00,156.15,156.26,156.15,156.16,700.0,147.3707,147.4745,147.3707,147.3801,700.0
2023-12-20 15:50:00,156.26,156.26,155.69,155.82,2872.0,147.4745,147.4745,146.9366,147.0592,2872.0
2023-12-21 09:30:00,156.36,156.36,156.36,156.36,100.0,147.5689,147.5689,147.5689,147.5689,100.0
2023-12-21 09:40:00,155.77,155.77,155.45,155.64,803.0,147.0121,147.0121,146.71,146.8894,803.0
2023-12-21 09:50:00,155.96,155.97,155.88,155.97,483.0,147.1914,147.2008,147.1159,147.2008,483.0
2023-12-21 10:00:00,156.06,156.08,156.0,156.0,300.0,147.2858,147.3046,147.2291,147.2291,300.0
2023-12-21 10:10:00,155.83,155.83,155.83,155.83,100.0,147.0687,147.0687,147.0687,147.0687,100.0
2023-12-21 10:20:00,155.69,155.88,155.69,155.78,500.0,146.9366,147.1159,146.9366,147.0215,500.0
2023-12-21 10:30:00,155.67,155.67,155.67,155.67,100.0,146.9177,146.9177,146.9177,146.9177,100.0
2023-12-21 10:40:00,155.47,155.47,155.47,155.47,100.0,146.7289,146.7289,146.7289,146.7289,100.0
2023-12-21 10:50:00,155.35,155.44,155.35,155.44,303.0,146.6157,146.7006,146.6157,146.7006,303.0
2023-12-21 11:00:00,155.52,155.78,155.52,155.78,200.0,146.7761,147.0215,146.7761,147.0215,200.0
2023-12-21 11:10:00,155.87,155.87,155.87,155.87,100.0,147.1064,147.1064,147.1064,147.1064,100.0
2023-12-21 11:20:00,155.84,156.01,155.84,156.0,300.0,147.0781,147.2386,147.0781,147.2291,300.0
2023-12-21 11:30:00,156.16,156.16,155.9,155.9,200.0,147.3801,147.3801,147.1347,147.1347,200.0
2023-12-21 11:40:00,155.96,155.96,155.95,155.95,200.0,147.1914,147.1914,147.1819,147.1819,200.0
2023-12-21 11:50:00,155.95,155.95,155.95,155.95,0.0,147.1819,147.1819,147.1819,147.1819,0.0
2023-12-21 12:00:00,155.13,155.13,154.62,154.64,760.0,146.408,146.408,145.9267,145.9456,760.0
2023-12-21 12:10:00,154.66,154.83,154.63,154.83,400.0,145.9645,146.1249,145.9362,146.1249,400.0
2023-12-21 12:20:00,154.74,154.74,154.63,154.63,300.0,146.04,146.04,145.9362,145.9362,300.0
2023-12-21 12:30:00,154.92,154.98,154.92,154.98,200.0,146.2098,146.2665,146.2098,146.2665,200.0
2023-12-21 12:40:00,155.24,155.24,155.15,155.15,200.0,146.5119,146.5119,146.4269,146.4269,200.0
2023-12-21 12:50:00,155.22,155.22,155.2,155.21,506.0,146.493,146.493,146.4741,146.4835,506.0
2023-12-21 13:00:00,155.4,155.52,155.4,155.49,400.0,146.6629,146.7761,146.6629,146.7478,400.0
2023-12-21 13:10:00,155.41,155.41,155.19,155.19,881.0,146.6723,146.6723,146.4647,146.4647,881.0
2023-12-21 13:20:00,155.45,155.45,155.42,155.42,300.0,146.71,146.71,146.6817,146.6817,300.0
2023-12-21 13:30:00,155.6,155.6,155.48,155.48,1100.0,146.8516,146.8516,146.7384,146.7384,1100.0
2023-12-21 13:40:00,155.25,155.25,155.25,155.25,103.0,146.5213,146.5213,146.5213,146.5213,103.0
2023-12-21 13:50:00,155.25,155.25,155.25,155.25,0.0,146.5213,146.5213,146.5213,146.5213,0.0
2023-12-21 14:00:00,155.49,155.49,155.49,155.49,100.0,146.7478,146.7478,146.7478,146.7478,100.0
2023-12-21 14:10:00,155.34,155.34,155.34,155.34,200.0,146.6062,146.6062,146.6062,146.6062,200.0
2023-12-21 14:20:00,155.46,155.5,155.46,155.5,300.0,146.7195,146.7572,146.7195,146.7572,300.0
2023-12-21 14:30:00,155.62,155.7,155.62,155.7,300.0,146.8705,146.946,146.8705,146.946,300.0
2023-12-21 14:40:00,155.62,155.62,155.56,155.56,300.0,146.8705,146.8705,146.8139,146.8139,300.0
2023-12-21 14:50:00,155.56,155.56,155.56,155.56,0.0,146.8139,146.8139,146.8139,146.8139,0.0
2023-12-21 15:00:00,155.4,155.4,155.4,155.4,800.0,146.6629,146.6629,146.6629,146.6629,800.0
2023-12-21 15:10:00,155.42,155.44,155.39,155.44,300.0,146.6817,146.7006,146.6534,146.7006,300.0
2023-12-21 15:20:00,155.61,155.72,155.55,155.72,700.0,146.8611,146.9649,146.8044,146.9649,700.0
2023-12-21 15:30:00,155.9,155.93,155.78,155.93,400.0,147.1347,147.1631,147.0215,147.1631,400.0
2023-12-21 15:40:00,155.85,155.9,155.84,155.85,1800.0,147.0876,147.1347,147.0781,147.0876,1800.0
2023-12-21 15:50:00,155.94,156.22,155.87,156.22,3087.0,147.1725,147.4368,147.1064,147.4368,3087.0
2023-12-22 09:30:00,157.22,157.77,157.22,157.77,233.0,148.3805,148.8996,148.3805,148.8996,233.0
2023-12-22 09:40:00,157.77,157.77,157.77,157.77,0.0,148.8996,148.8996,148.8996,148.8996,0.0
2023-12-22 09:50:00,157.55,157.6,157.54,157.54,396.0,148.692,148.7392,148.6825,148.6825,396.0
2023-12-22 10:00:00,157.8,158.09,157.8,158.09,225.0,148.9279,149.2016,148.9279,149.2016,225.0
2023-12-22 10:10:00,158.18,158.18,158.18,158.18,100.0,149.2866,149.2866,149.2866,149.2866,100.0
2023-12-22 10:20:00,157.99,157.99,157.99,157.99,100.0,149.1072,149.1072,149.1072,149.1072,100.0
2023-12-22 10:30:00,157.87,157.87,157.87,157.87,100.0,148.994,148.994,148.994,148.994,100.0
2023-12-22 10:40:00,157.36,157.36,157.3,157.3,200.0,148.5127,148.5127,148.456,148.456,200.0
2023-12-22 10:50:00,157.0,157.0,157.0,157.0,100.0,148.1729,148.1729,148.1729,148.1729,100.0
2023-12-22 11:00:00,156.8,156.8,156.8,156.8,200.0,147.9841,147.9841,147.9841,147.9841,200.0
2023-12-22 11:10:00,156.61,156.61,156.56,156.57,400.0,147.8048,147.8048,147.7576,147.7671,400.0
2023-12-22 11:20:00,156.66,156.66,156.66,156.66,200.0,147.852,147.852,147.852,147.852,200.0
2023-12-22 11:30:00,156.64,156.64,156.64,156.64,994.0,147.8331,147.8331,147.8331,147.8331,994.0
2023-12-22 11:40:00,156.49,156.49,156.37,156.37,200.0,147.6916,147.6916,147.5783,147.5783,200.0
2023-12-22 11:50:00,156.21,156.22,156.21,156.22,300.0,147.4273,147.4368,147.4273,147.4368,300.0
2023-12-22 12:00:00,156.4,156.4,156.4,156.4,100.0,147.6066,147.6066,147.6066,147.6066,100.0
2023-12-22 12:10:00,156.42,156.42,156.38,156.41,300.0,147.6255,147.6255,147.5878,147.6161,300.0
2023-12-22 12:20:00,156.53,156.53,156.53,156.53,100.0,147.7293,147.7293,147.7293,147.7293,100.0
2023-12-22 12:30:00,156.73,156.76,156.73,156.76,200.0,147.9181,147.9464,147.9181,147.9464,200.0
2023-12-22 12:40:00,156.81,156.81,156.81,156.81,100.0,147.9936,147.9936,147.9936,147.9936,100.0
2023-12-22 12:50:00,156.82,156.96,156.82,156.92,500.0,148.003,148.1352,148.003,148.0974,500.0
2023-12-22 13:00:00,156.98,157.0,156.98,157.0,200.0,148.154,148.1729,148.154,148.1729,200.0
2023-12-22 13:10:00,156.99,157.0,156.95,156.95,562.0,148.1635,148.1729,148.1257,148.1257,562.0
2023-12-22 13:20:00,156.93,157.02,156.9,157.02,500.0,148.1068,148.1918,148.0785,148.1918,500.0
2023-12-22 13:30:00,157.36,157.36,157.34,157.34,200.0,148.5127,148.5127,148.4938,148.4938,200.0
2023-12-22 13:40:00,157.41,157.41,157.38,157.38,200.0,148.5599,148.5599,148.5315,148.5315,200.0
2023-12-22 13:50:00,157.39,157.39,157.39,157.39,100.0,148.541,148.541,148.541,148.541,100.0
2023-12-22 14:00:00,157.34,157.34,157.33,157.33,300.0,148.4938,148.4938,148.4843,148.4843,300.0
2023-12-22 14:10:00,157.26,157.26,156.9,156.98,800.0,148.4183,148.4183,148.0785,148.154,800.0
2023-12-22 14:20:00,157.03,157.03,156.52,156.52,200.0,148.2012,148.2012,147.7199,147.7199,200.0
2023-12-22 14:30:00,156.48,156.48,156.43,156.43,200.0,147.6821,147.6821,147.6349,147.6349,200.0
2023-12-22 14:40:00,156.9,156.91,156.9,156.91,200.0,148.0785,148.088,148.0785,148.088,200.0
2023-12-22 14:50:00,156.75,156.78,156.75,156.78,200.0,147.937,147.9653,147.937,147.9653,200.0
2023-12-22 15:00:00,156.79,156.82,156.62,156.62,1100.0,147.9747,148.003,147.8143,147.8143,1100.0
2023-12-22 15:10:00,156.57,156.69,156.52,156.58,836.0,147.7671,147.8803,147.7199,147.7765,836.0
2023-12-22 15:20:00,156.59,156.6,156.59,156.6,300.0,147.786,147.7954,147.786,147.7954,300.0
2023-12-22 15:30:00,156.56,156.56,156.23,156.24,800.0,147.7576,147.7576,147.4462,147.4556,800.0
2023-12-22 15:40:00,156.19,156.2,156.03,156.03,508.0,147.4084,147.4179,147.2574,147.2574,508.0
2023-12-22 15:50:00,156.01,156.42,156.01,156.4,1500.0,147.2386,147.6255,147.2386,147.6066,1500.0
2023-12-26 09:30:00,157.99,158.3,157.99,158.3,300.0,149.1072,149.3998,149.1072,149.3998,300.0
2023-12-26 09:40:00,157.7,157.7,157.7,157.7,868.0,148.8335,148.8335,148.8335,148.8335,868.0
2023-12-26 09:50:00,157.7,157.7,157.7,157.7,0.0,148.8335,148.8335,148.8335,148.8335,0.0
2023-12-26 10:00:00,158.07,158.07,158.06,158.06,200.0,149.1827,149.1827,149.1733,149.1733,200.0
2023-12-26 10:10:00,158.13,158.13,158.13,158.13,100.0,149.2394,149.2394,149.2394,149.2394,100.0
2023-12-26 10:20:00,158.29,158.29,158.28,158.28,200.0,149.3904,149.3904,149.3809,149.3809,200.0
2023-12-26 10:30:00,158.39,158.39,158.39,158.39,100.0,149.4848,149.4848,149.4848,149.4848,100.0
2023-12-26 10:40:00,158.41,158.41,158.28,158.28,200.0,149.5036,149.5036,149.3809,149.3809,200.0
2023-12-26 10:50:00,158.28,158.28,158.28,158.28,0.0,149.3809,149.3809,149.3809,149.3809,0.0
2023-12-26 11:00:00,158.51,158.65,158.51,158.65,300.0,149.598,149.7301,149.598,149.7301,300.0
2023-12-26 11:10:00,158.65,158.65,158.65,158.65,0.0,149.7301,149.7301,149.7301,149.7301,0.0
2023-12-26 11:20:00,158.3,158.3,158.3,158.3,150.0,149.3998,149.3998,149.3998,149.3998,150.0
2023-12-26 11:30:00,158.42,158.42,158.29,158.29,299.0,149.5131,149.5131,149.3904,149.3904,299.0
2023-12-26 11:40:00,158.29,158.29,158.29,158.29,0.0,149.3904,149.3904,149.3904,149.3904,0.0
2023-12-26 11:50:00,158.96,158.96,158.96,158.96,100.0,150.0227,150.0227,150.0227,150.0227,100.0
2023-12-26 12:00:00,159.07,159.35,159.05,159.35,300.0,150.1265,150.3908,150.1076,150.3908,300.0
2023-12-26 12:10:00,159.5,159.5,159.5,159.5,100.0,150.5323,150.5323,150.5323,150.5323,100.0
2023-12-26 12:20:00,159.42,159.42,159.42,159.42,100.0,150.4568,150.4568,150.4568,150.4568,100.0
2023-12-26 12:30:00,159.42,159.42,159.42,159.42,0.0,150.4568,150.4568,150.4568,150.4568,0.0
2023-12-26 12:40:00,159.41,159.41,159.41,159.41,100.0,150.4474,150.4474,150.4474,150.4474,100.0
2023-12-26 12:50:00,159.41,159.41,159.41,159.41,0.0,150.4474,150.4474,150.4474,150.4474,0.0
2023-12-26 13:00:00,159.45,159.87,159.45,159.79,1108.0,150.4852,150.8815,150.4852,150.806,1108.0
2023-12-26 13:10:00,159.71,159.74,159.68,159.74,613.0,150.7305,150.7588,150.7022,150.7588,613.0
2023-12-26 13:20:00,159.76,159.76,159.76,159.76,481.0,150.7777,150.7777,150.7777,150.7777,481.0
2023-12-26 13:30:00,159.84,159.9,159.84,159.9,400.0,150.8532,150.9099,150.8532,150.9099,400.0
2023-12-26 13:40:00,159.81,159.85,159.81,159.85,408.0,150.8249,150.8627,150.8249,150.8627,408.0
2023-12-26 13:50:00,159.9,159.96,159.81,159.81,997.0,150.9099,150.9665,150.8249,150.8249,997.0
2023-12-26 14:00:00,159.89,159.89,159.89,159.89,300.0,150.9004,150.9004,150.9004,150.9004,300.0
2023-12-26 14:10:00,159.51,159.51,159.51,159.51,100.0,150.5418,150.5418,150.5418,150.5418,100.0
2023-12-26 14:20:00,159.51,159.51,159.51,159.51,0.0,150.5418,150.5418,150.5418,150.5418,0.0
2023-12-26 14:30:00,159.33,159.33,159.33,159.33,100.0,150.3719,150.3719,150.3719,150.3719,100.0
2023-12-26 14:40:00,159.13,159.37,159.13,159.37,600.0,150.1831,150.4097,150.1831,150.4097,600.0
2023-12-26 14:50:00,159.43,159.43,159.4,159.42,308.0,150.4663,150.4663,150.438,150.4568,308.0
2023-12-26 15:00:00,159.4,159.43,159.38,159.43,1324.0,150.438,150.4663,150.4191,150.4663,1324.0
2023-12-26 15:10:00,159.54,159.6,159.45,159.45,921.0,150.5701,150.6267,150.4852,150.4852,921.0
2023-12-26 15:20:00,159.45,159.5,159.39,159.39,2081.0,150.4852,150.5323,150.4285,150.4285,2081.0
2023-12-26 15:30:00,159.38,159.4,159.38,159.39,900.0,150.4191,150.438,150.4191,150.4285,900.0
2023-12-26 15:40:00,159.22,159.25,159.03,159.14,1293.0,150.2681,150.2964,150.0888,150.1926,1293.0
2023-12-26 15:50:00,159.06,159.09,158.98,158.98,4528.0,150.1171,150.1454,150.0416,150.0416,4528.0
2023-12-27 09:30:00,159.17,159.17,159.17,159.17,0.0,150.2209,150.2209,150.2209,150.2209,0.0
2023-12-27 09:40:00,158.92,159.52,158.92,159.51,579.0,149.985,150.5512,149.985,150.5418,579.0
2023-12-27 09:50:00,159.5,159.5,159.44,159.45,700.0,150.5323,150.5323,150.4757,150.4852,700.0
2023-12-27 10:00:00,159.57,159.57,159.45,159.52,313.0,150.5984,150.5984,150.4852,150.5512,313.0
2023-12-27 10:10:00,159.38,159.38,158.88,158.88,400.0,150.4191,150.4191,149.9472,149.9472,400.0
2023-12-27 10:20:00,158.71,158.94,158.71,158.94,300.0,149.7868,150.0038,149.7868,150.0038,300.0
2023-12-27 10:30:00,158.96,158.96,158.96,158.96,100.0,150.0227,150.0227,150.0227,150.0227,100.0
2023-12-27 10:40:00,158.99,158.99,158.93,158.99,540.0,150.051,150.051,149.9944,150.051,540.0
2023-12-27 10:50:00,158.87,159.01,158.87,159.01,300.0,149.9378,150.0699,149.9378,150.0699,300.0
2023-12-27 11:00:00,158.7,158.7,158.63,158.63,524.0,149.7773,149.7773,149.7113,149.7113,524.0
2023-12-27 11:10:00,158.47,158.47,158.47,158.47,100.0,149.5603,149.5603,149.5603,149.5603,100.0
2023-12-27 11:20:00,158.4,158.4,158.25,158.25,200.0,149.4942,149.4942,149.3526,149.3526,200.0
2023-12-27 11:30:00,158.2,158.3,158.06,158.06,700.0,149.3054,149.3998,149.1733,149.1733,700.0
2023-12-27 11:40:00,158.06,158.06,158.06,158.06,0.0,149.1733,149.1733,149.1733,149.1733,0.0
2023-12-27 11:50:00,158.29,158.33,158.29,158.33,317.0,149.3904,149.4281,149.3904,149.4281,317.0
2023-12-27 12:00:00,158.16,158.16,158.1,158.1,500.0,149.2677,149.2677,149.2111,149.2111,500.0
2023-12-27 12:10:00,158.37,158.37,158.36,158.36,200.0,149.4659,149.4659,149.4564,149.4564,200.0
2023-12-27 12:20:00,158.15,158.15,158.15,158.15,100.0,149.2582,149.2582,149.2582,149.2582,100.0
2023-12-27 12:30:00,158.31,158.31,158.19,158.19,700.0,149.4092,149.4092,149.296,149.296,700.0
2023-12-27 12:40:00,158.19,158.19,158.15,158.15,234.0,149.296,149.296,149.2582,149.2582,234.0
2023-12-27 12:50:00,158.15,158.15,158.15,158.15,0.0,149.2582,149.2582,149.2582,149.2582,0.0
2023-12-27 13:00:00,158.43,158.43,158.43,158.43,100.0,149.5225,149.5225,149.5225,149.5225,100.0
2023-12-27 13:10:00,158.51,158.54,158.49,158.49,1524.0,149.598,149.6263,149.5791,149.5791,1524.0
2023-12-27 13:20:00,158.49,158.49,158.4,158.4,406.0,149.5791,149.5791,149.4942,149.4942,406.0
2023-12-27 13:30:00,158.67,158.67,158.44,158.45,426.0,149.749,149.749,149.5319,149.5414,426.0
2023-12-27 13:40:00,158.54,158.54,158.4,158.4,1306.0,149.6263,149.6263,149.4942,149.4942,1306.0
2023-12-27 13:50:00,158.26,158.26,158.25,158.25,200.0,149.3621,149.3621,149.3526,149.3526,200.0
2023-12-27 14:00:00,157.62,157.83,157.62,157.82,622.0,148.758,148.9562,148.758,148.9468,622.0
2023-12-27 14:10:00,157.88,157.88,157.4,157.4,500.0,149.0034,149.0034,148.5504,148.5504,500.0
2023-12-27 14:20:00,157.54,157.76,157.54,157.76,703.0,148.6825,148.8902,148.6825,148.8902,703.0
2023-12-27 14:30:00,157.74,157.75,157.65,157.68,824.0,148.8713,148.8807,148.7864,148.8147,824.0
2023-12-27 14:40:00,157.7,157.7,157.61,157.61,319.0,148.8335,148.8335,148.7486,148.7486,319.0
2023-12-27 14:50:00,157.67,157.75,157.53,157.65,920.0,148.8052,148.8807,148.6731,148.7864,920.0
2023-12-27 15:00:00,157.83,157.83,157.83,157.83,100.0,148.9562,148.9562,148.9562,148.9562,100.0
2023-12-27 15:10:00,158.03,158.11,158.03,158.07,300.0,149.145,149.2205,149.145,149.1827,300.0
2023-12-27 15:20:00,158.04,158.08,158.04,158.08,600.0,149.1544,149.1922,149.1544,149.1922,600.0
2023-12-27 15:30:00,158.09,158.26,158.09,158.21,700.0,149.2016,149.3621,149.2016,149.3149,700.0
2023-12-27 15:40:00,158.11,158.11,157.82,157.82,907.0,149.2205,149.2205,148.9468,148.9468,907.0
2023-12-27 15:50:00,157.92,158.13,157.88,158.08,1900.0,149.0412,149.2394,149.0034,149.1922,1900.0
2023-12-28 09:30:00,157.54,157.54,157.54,157.54,100.0,148.6825,148.6825,148.6825,148.6825,100.0
2023-12-28 09:40:00,157.54,157.54,157.54,157.54,0.0,148.6825,148.6825,148.6825,148.6825,0.0
2023-12-28 09:50:00,157.33,157.36,157.33,157.36,300.0,148.4843,148.5127,148.4843,148.5127,300.0
2023-12-28 10:00:00,157.26,157.26,157.26,157.26,100.0,148.4183,148.4183,148.4183,148.4183,100.0
2023-12-28 10:10:00,157.29,157.33,157.24,157.24,500.0,148.4466,148.4843,148.3994,148.3994,500.0
2023-12-28 10:20:00,157.14,157.14,156.84,156.84,600.0,148.305,148.305,148.0219,148.0219,600.0
2023-12-28 10:30:00,156.74,156.74,156.74,156.74,100.0,147.9275,147.9275,147.9275,147.9275,100.0
2023-12-28 10:40:00,156.76,156.76,156.66,156.66,1274.0,147.9464,147.9464,147.852,147.852,1274.0
2023-12-28 10:50:00,156.55,156.55,156.4,156.4,1308.0,147.7482,147.7482,147.6066,147.6066,1308.0
2023-12-28 11:00:00,156.63,156.63,156.63,156.63,100.0,147.8237,147.8237,147.8237,147.8237,100.0
2023-12-28 11:10:00,156.79,156.79,156.58,156.58,600.0,147.9747,147.9747,147.7765,147.7765,600.0
2023-12-28 11:20:00,156.64,156.72,156.61,156.71,1000.0,147.8331,147.9086,147.8048,147.8992,1000.0
2023-12-28 11:30:00,156.68,156.73,156.6,156.6,825.0,147.8709,147.9181,147.7954,147.7954,825.0
2023-12-28 11:40:00,156.5,156.64,156.45,156.64,581.0,147.701,147.8331,147.6538,147.8331,581.0
2023-12-28 11:50:00,156.74,156.74,156.63,156.63,300.0,147.9275,147.9275,147.8237,147.8237,300.0
2023-12-28 12:00:00,156.7,156.81,156.69,156.81,400.0,147.8898,147.9936,147.8803,147.9936,400.0
2023-12-28 12:10:00,156.87,156.96,156.87,156.91,537.0,148.0502,148.1352,148.0502,148.088,537.0
2023-12-28 12:20:00,156.96,156.96,156.72,156.72,1283.0,148.1352,148.1352,147.9086,147.9086,1283.0
2023-12-28 12:30:00,156.77,156.8,156.74,156.77,1440.0,147.9558,147.9841,147.9275,147.9558,1440.0
2023-12-28 12:40:00,156.71,156.77,156.71,156.77,500.0,147.8992,147.9558,147.8992,147.9558,500.0
2023-12-28 12:50:00,156.6,156.6,156.41,156.43,1266.0,147.7954,147.7954,147.6161,147.6349,1266.0
2023-12-28 13:00:00,156.47,156.47,156.0,156.06,300.0,147.6727,147.6727,147.2291,147.2858,300.0
2023-12-28 13:10:00,156.19,156.19,156.13,156.16,704.0,147.4084,147.4084,147.3518,147.3801,704.0
2023-12-28 13:20:00,156.34,156.34,156.34,156.34,100.0,147.55,147.55,147.55,147.55,100.0
2023-12-28 13:30:00,156.35,156.51,156.35,156.51,200.0,147.5594,147.7105,147.5594,147.7105,200.0
2023-12-28 13:40:00,156.25,156.25,156.25,156.25,100.0,147.4651,147.4651,147.4651,147.4651,100.0
2023-12-28 13:50:00,156.13,156.16,155.95,155.95,400.0,147.3518,147.3801,147.1819,147.1819,400.0
2023-12-28 14:00:00,156.04,156.04,156.04,156.04,100.0,147.2669,147.2669,147.2669,147.2669,100.0
2023-12-28 14:10:00,156.15,156.19,156.15,156.16,1800.0,147.3707,147.4084,147.3707,147.3801,1800.0
2023-12-28 14:20:00,156.16,156.16,156.16,156.16,100.0,147.3801,147.3801,147.3801,147.3801,100.0
2023-12-28 14:30:00,156.25,156.29,156.24,156.24,510.0,147.4651,147.5028,147.4556,147.4556,510.0
2023-12-28 14:40:00,156.13,156.18,155.99,156.18,620.0,147.3518,147.399,147.2197,147.399,620.0
2023-12-28 14:50:00,156.16,156.16,156.0,156.0,1280.0,147.3801,147.3801,147.2291,147.2291,1280.0
2023-12-28 15:00:00,155.85,155.85,155.79,155.79,400.0,147.0876,147.0876,147.0309,147.0309,400.0
2023-12-28 15:10:00,155.87,155.9,155.77,155.9,2540.0,147.1064,147.1347,147.0121,147.1347,2540.0
2023-12-28 15:20:00,156.0,156.02,155.98,155.98,300.0,147.2291,147.248,147.2103,147.2103,300.0
2023-12-28 15:30:00,155.85,155.85,155.8,155.81,910.0,147.0876,147.0876,147.0404,147.0498,910.0
2023-12-28 15:40:00,155.88,155.93,155.68,155.68,1537.0,147.1159,147.1631,146.9271,146.9271,1537.0
2023-12-28 15:50:00,155.54,155.6,155.36,155.39,7333.0,146.795,146.8516,146.6251,146.6534,7333.0
2023-12-29 09:30:00,156.31,156.31,156.31,156.31,100.0,147.5217,147.5217,147.5217,147.5217,100.0
2023-12-29 09:40:00,156.16,156.16,156.09,156.09,500.0,147.3801,147.3801,147.3141,147.3141,500.0
2023-12-29 09:50:00,155.88,155.94,155.85,155.94,507.0,147.1159,147.1725,147.0876,147.1725,507.0
2023-12-29 10:00:00,155.99,155.99,155.99,155.99,100.0,147.2197,147.2197,147.2197,147.2197,100.0
2023-12-29 10:10:00,155.99,155.99,155.99,155.99,0.0,147.2197,147.2197,147.2197,147.2197,0.0
2023-12-29 10:20:00,155.69,155.79,155.67,155.67,500.0,146.9366,147.0309,146.9177,146.9177,500.0
2023-12-29 10:30:00,155.67,155.67,155.67,155.67,0.0,146.9177,146.9177,146.9177,146.9177,0.0
2023-12-29 10:40:00,155.44,155.44,155.0,155.2,1468.0,146.7006,146.7006,146.2853,146.4741,1468.0
2023-12-29 10:50:00,155.06,155.26,155.06,155.26,200.0,146.342,146.5307,146.342,146.5307,200.0
2023-12-29 11:00:00,155.26,155.26,155.26,155.26,0.0,146.5307,146.5307,146.5307,146.5307,0.0
2023-12-29 11:10:00,155.52,155.52,155.52,155.52,100.0,146.7761,146.7761,146.7761,146.7761,100.0
2023-12-29 11:20:00,155.54,155.54,155.34,155.34,646.0,146.795,146.795,146.6062,146.6062,646.0
2023-12-29 11:30:00,155.35,155.35,155.35,155.35,400.0,146.6157,146.6157,146.6157,146.6157,400.0
2023-12-29 11:40:00,155.35,155.35,155.35,155.35,0.0,146.6157,146.6157,146.6157,146.6157,0.0
2023-12-29 11:50:00,154.96,154.96,154.91,154.91,202.0,146.2476,146.2476,146.2004,146.2004,202.0
2023-12-29 12:00:00,154.82,154.97,154.82,154.97,357.0,146.1155,146.257,146.1155,146.257,357.0
2023-12-29 12:10:00,155.35,155.35,155.35,155.35,100.0,146.6157,146.6157,146.6157,146.6157,100.0
2023-12-29 12:20:00,155.33,155.4,155.32,155.4,1000.0,146.5968,146.6629,146.5874,146.6629,1000.0
2023-12-29 12:30:00,155.4,155.41,155.4,155.41,559.0,146.6629,146.6723,146.6629,146.6723,559.0
2023-12-29 12:40:00,155.26,155.37,155.26,155.37,300.0,146.5307,146.6345,146.5307,146.6345,300.0
2023-12-29 12:50:00,155.22,155.22,155.22,155.22,100.0,146.493,146.493,146.493,146.493,100.0
2023-12-29 13:00:00,155.56,155.62,155.56,155.62,458.0,146.8139,146.8705,146.8139,146.8705,458.0
2023-12-29 13:10:00,155.73,155.73,155.45,155.45,505.0,146.9743,146.9743,146.71,146.71,505.0
2023-12-29 13:20:00,155.33,155.33,155.27,155.29,520.0,146.5968,146.5968,146.5402,146.559,520.0
2023-12-29 13:30:00,155.34,155.46,155.34,155.43,759.0,146.6062,146.7195,146.6062,146.6912,759.0
2023-12-29 13:40:00,155.42,155.64,155.42,155.47,1600.0,146.6817,146.8894,146.6817,146.7289,1600.0
2023-12-29 13:50:00,155.47,155.47,155.47,155.47,0.0,146.7289,146.7289,146.7289,146.7289,0.0
2023-12-29 14:00:00,155.22,155.22,155.22,155.22,100.0,146.493,146.493,146.493,146.493,100.0
2023-12-29 14:10:00,155.36,155.36,155.3,155.3,200.0,146.6251,146.6251,146.5685,146.5685,200.0
2023-12-29 14:20:00,155.16,155.16,155.16,155.16,100.0,146.4364,146.4364,146.4364,146.4364,100.0
2023-12-29 14:30:00,155.03,155.08,154.94,155.08,400.0,146.3137,146.3609,146.2287,146.3609,400.0
2023-12-29 14:40:00,155.06,155.06,155.06,155.06,300.0,146.342,146.342,146.342,146.342,300.0
2023-12-29 14:50:00,155.09,155.15,155.05,155.15,900.0,146.3703,146.4269,146.3325,146.4269,900.0
2023-12-29 15:00:00,155.16,155.2,155.03,155.11,1747.0,146.4364,146.4741,146.3137,146.3892,1747.0
2023-12-29 15:10:00,155.19,155.24,155.18,155.18,1658.0,146.4647,146.5119,146.4552,146.4552,1658.0
2023-12-29 15:20:00,155.06,155.22,155.05,155.22,1490.0,146.342,146.493,146.3325,146.493,1490.0
2023-12-29 15:30:00,155.1,155.25,155.09,155.25,1941.0,146.3797,146.5213,146.3703,146.5213,1941.0
2023-12-29 15:40:00,155.28,155.3,155.1,155.1,1831.0,146.5496,146.5685,146.3797,146.3797,1831.0
2023-12-29 15:50:00,155.09,155.2,154.8,155.09,9278.0,146.3703,146.4741,146.0966,146.3703,9278.0
2024-01-02 09:30:00,157.29,157.36,157.11,157.34,1393.0,148.4466,148.5127,148.2767,148.4938,1393.0
2024-01-02 09:40:00,157.24,157.24,156.54,156.54,300.0,148.3994,148.3994,147.7388,147.7388,300.0
2024-01-02 09:50:00,156.73,157.19,156.73,157.19,300.0,147.9181,148.3522,147.9181,148.3522,300.0
2024-01-02 10:00:00,157.36,157.49,157.36,157.4,300.0,148.5127,148.6354,148.5127,148.5504,300.0
2024-01-02 10:10:00,157.21,157.38,157.03,157.3,700.0,148.3711,148.5315,148.2012,148.456,700.0
2024-01-02 10:20:00,157.43,157.83,157.42,157.83,1903.0,148.5787,148.9562,148.5693,148.9562,1903.0
2024-01-02 10:30:00,157.67,158.05,157.67,157.92,400.0,148.8052,149.1639,148.8052,149.0412,400.0
2024-01-02 10:40:00,158.24,158.27,158.06,158.08,1424.0,149.3432,149.3715,149.1733,149.1922,1424.0
2024-01-02 10:50:00,158.02,158.02,157.98,157.98,258.0,149.1356,149.1356,149.0978,149.0978,258.0
2024-01-02 11:00:00,157.98,158.07,157.95,157.95,500.0,149.0978,149.1827,149.0695,149.0695,500.0
2024-01-02 11:10:00,158.11,158.11,157.71,157.71,300.0,149.2205,149.2205,148.843,148.843,300.0
2024-01-02 11:20:00,157.63,157.66,157.54,157.66,1189.0,148.7675,148.7958,148.6825,148.7958,1189.0
2024-01-02 11:30:00,157.41,157.41,157.3,157.3,200.0,148.5599,148.5599,148.456,148.456,200.0
2024-01-02 11:40:00,157.27,157.27,157.24,157.24,200.0,148.4277,148.4277,148.3994,148.3994,200.0
2024-01-02 11:50:00,157.48,157.49,157.45,157.45,600.0,148.6259,148.6354,148.5976,148.5976,600.0
2024-01-02 12:00:00,157.59,157.62,157.56,157.62,400.0,148.7297,148.758,148.7014,148.758,400.0
2024-01-02 12:10:00,157.94,157.94,157.94,157.94,200.0,149.0601,149.0601,149.0601,149.0601,200.0
2024-01-02 12:20:00,157.95,157.95,157.83,157.83,200.0,149.0695,149.0695,148.9562,148.9562,200.0
2024-01-02 12:30:00,157.98,157.98,157.98,157.98,100.0,149.0978,149.0978,149.0978,149.0978,100.0
2024-01-02 12:40:00,158.29,158.29,158.29,158.29,100.0,149.3904,149.3904,149.3904,149.3904,100.0
2024-01-02 12:50:00,158.36,158.36,158.36,158.36,100.0,149.4564,149.4564,149.4564,149.4564,100.0
2024-01-02 13:00:00,158.32,158.41,158.26,158.26,300.0,149.4187,149.5036,149.3621,149.3621,300.0
2024-01-02 13:10:00,158.32,158.32,158.22,158.22,941.0,149.4187,149.4187,149.3243,149.3243,941.0
2024-01-02 13:20:00,158.21,158.21,158.19,158.19,378.0,149.3149,149.3149,149.296,149.296,378.0
2024-01-02 13:30:00,158.15,158.15,158.09,158.09,500.0,149.2582,149.2582,149.2016,149.2016,500.0
2024-01-02 13:40:00,158.03,158.03,157.95,157.95,400.0,149.145,149.145,149.0695,149.0695,400.0
2024-01-02 13:50:00,157.94,157.95,157.84,157.89,1239.0,149.0601,149.0695,148.9657,149.0129,1239.0
2024-01-02 14:00:00,157.93,158.02,157.87,158.02,1626.0,149.0506,149.1356,148.994,149.1356,1626.0
2024-01-02 14:10:00,158.12,158.12,158.11,158.11,500.0,149.2299,149.2299,149.2205,149.2205,500.0
2024-01-02 14:20:00,158.0,158.0,157.98,157.98,400.0,149.1167,149.1167,149.0978,149.0978,400.0
2024-01-02 14:30:00,157.95,157.95,157.73,157.73,200.0,149.0695,149.0695,148.8619,148.8619,200.0
2024-01-02 14:40:00,157.74,157.88,157.68,157.68,2342.0,148.8713,149.0034,148.8147,148.8147,2342.0
2024-01-02 14:50:00,157.62,157.62,157.26,157.26,398.0,148.758,148.758,148.4183,148.4183,398.0
2024-01-02 15:00:00,157.47,157.49,157.39,157.49,600.0,148.6165,148.6354,148.541,148.6354,600.0
2024-01-02 15:10:00,157.41,157.48,157.35,157.46,3739.0,148.5599,148.6259,148.5032,148.607,3739.0
2024-01-02 15:20:00,157.58,157.58,157.38,157.48,1645.0,148.7203,148.7203,148.5315,148.6259,1645.0
2024-01-02 15:30:00,157.31,157.31,156.79,156.79,2853.0,148.4655,148.4655,147.9747,147.9747,2853.0
2024-01-02 15:40:00,156.66,156.66,156.57,156.6,612.0,147.852,147.852,147.7671,147.7954,612.0
2024-01-02 15:50:00,156.64,157.01,156.64,157.01,3000.0,147.8331,148.1823,147.8331,148.1823,3000.0
2024-01-03 09:30:00,157.3,157.3,157.0,157.0,901.0,148.456,148.456,148.1729,148.1729,901.0
2024-01-03 09:40:00,156.79,156.79,156.79,156.79,100.0,147.9747,147.9747,147.9747,147.9747,100.0
2024-01-03 09:50:00,156.82,156.82,156.82,156.82,100.0,148.003,148.003,148.003,148.003,100.0
2024-01-03 10:00:00,157.35,157.58,157.33,157.58,796.0,148.5032,148.7203,148.4843,148.7203,796.0
2024-01-03 10:10:00,157.75,157.75,157.62,157.62,299.0,148.8807,148.8807,148.758,148.758,299.0
2024-01-03 10:20:00,157.9,157.91,157.81,157.81,500.0,149.0223,149.0317,148.9374,148.9374,500.0
2024-01-03 10:30:00,158.0,158.3,158.0,158.3,470.0,149.1167,149.3998,149.1167,149.3998,470.0
2024-01-03 10:40:00,157.64,157.64,157.64,157.64,100.0,148.7769,148.7769,148.7769,148.7769,100.0
2024-01-03 10:50:00,157.64,157.64,157.64,157.64,0.0,148.7769,148.7769,148.7769,148.7769,0.0
2024-01-03 11:00:00,158.4,158.4,158.2,158.21,357.0,149.4942,149.4942,149.3054,149.3149,357.0
2024-01-03 11:10:00,158.27,158.27,158.26,158.26,200.0,149.3715,149.3715,149.3621,149.3621,200.0
2024-01-03 11:20:00,158.49,158.49,158.49,158.49,100.0,149.5791,149.5791,149.5791,149.5791,100.0
2024-01-03 11:30:00,158.43,158.48,158.37,158.48,500.0,149.5225,149.5697,149.4659,149.5697,500.0
2024-01-03 11:40:00,158.23,158.23,158.23,158.23,100.0,149.3337,149.3337,149.3337,149.3337,100.0
2024-01-03 11:50:00,158.23,158.23,158.23,158.23,0.0,149.3337,149.3337,149.3337,149.3337,0.0
2024-01-03 12:00:00,158.42,158.46,158.34,158.4,900.0,149.5131,149.5508,149.4376,149.4942,900.0
2024-01-03 12:10:00,158.64,158.64,158.64,158.64,100.0,149.7207,149.7207,149.7207,149.7207,100.0
2024-01-03 12:20:00,158.72,158.72,158.71,158.71,200.0,149.7962,149.7962,149.7868,149.7868,200.0
2024-01-03 12:30:00,158.84,159.09,158.76,159.03,1272.0,149.9095,150.1454,149.8339,150.0888,1272.0
2024-01-03 12:40:00,159.26,159.26,159.07,159.19,900.0,150.3058,150.3058,150.1265,150.2398,900.0
2024-01-03 12:50:00,159.19,159.19,159.08,159.08,300.0,150.2398,150.2398,150.136,150.136,300.0
2024-01-03 13:00:00,159.3,159.96,159.3,159.88,797.0,150.3436,150.9665,150.3436,150.891,797.0
2024-01-03 13:10:00,159.89,160.0,159.84,159.84,2059.0,150.9004,151.0042,150.8532,150.8532,2059.0
2024-01-03 13:20:00,159.84,159.84,159.84,159.84,0.0,150.8532,150.8532,150.8532,150.8532,0.0
2024-01-03 13:30:00,159.69,159.69,159.61,159.61,300.0,150.7117,150.7117,150.6362,150.6362,300.0
2024-01-03 13:40:00,159.83,159.84,159.81,159.81,300.0,150.8438,150.8532,150.8249,150.8249,300.0
2024-01-03 13:50:00,159.83,159.83,159.83,159.83,100.0,150.8438,150.8438,150.8438,150.8438,100.0
2024-01-03 14:00:00,159.83,159.83,159.83,159.83,0.0,150.8438,150.8438,150.8438,150.8438,0.0
2024-01-03 14:10:00,159.97,159.97,159.64,159.64,400.0,150.9759,150.9759,150.6645,150.6645,400.0
2024-01-03 14:20:00,160.01,160.01,160.01,160.01,200.0,151.0137,151.0137,151.0137,151.0137,200.0
2024-01-03 14:30:00,160.03,160.45,160.01,160.45,717.0,151.0325,151.4289,151.0137,151.4289,717.0
2024-01-03 14:40:00,160.5,160.59,160.5,160.58,400.0,151.4761,151.5611,151.4761,151.5516,400.0
2024-01-03 14:50:00,160.58,160.58,160.58,160.58,0.0,151.5516,151.5516,151.5516,151.5516,0.0
2024-01-03 15:00:00,160.59,160.68,160.59,160.67,300.0,151.5611,151.646,151.5611,151.6366,300.0
2024-01-03 15:10:00,160.46,160.46,160.46,160.46,100.0,151.4384,151.4384,151.4384,151.4384,100.0
2024-01-03 15:20:00,160.53,160.73,160.53,160.56,828.0,151.5044,151.6932,151.5044,151.5327,828.0
2024-01-03 15:30:00,160.62,160.83,160.62,160.62,900.0,151.5894,151.7876,151.5894,151.5894,900.0
2024-01-03 15:40:00,160.63,160.63,160.44,160.44,800.0,151.5988,151.5988,151.4195,151.4195,800.0
2024-01-03 15:50:00,160.45,160.47,159.96,160.19,4180.0,151.4289,151.4478,150.9665,151.1835,4180.0
2024-01-04 09:30:00,161.1,161.45,160.78,161.01,500.0,152.0424,152.3727,151.7404,151.9574,500.0
2024-01-04 09:40:00,160.17,160.23,159.86,159.86,800.0,151.1647,151.2213,150.8721,150.8721,800.0
2024-01-04 09:50:00,160.14,160.14,160.06,160.06,300.0,151.1364,151.1364,151.0609,151.0609,300.0
2024-01-04 10:00:00,159.6,159.88,159.59,159.88,500.0,150.6267,150.891,150.6173,150.891,500.0
2024-01-04 10:10:00,159.71,160.02,159.64,159.78,1257.0,150.7305,151.0231,150.6645,150.7966,1257.0
2024-01-04 10:20:00,159.35,159.54,159.35,159.54,5291.0,150.3908,150.5701,150.3908,150.5701,5291.0
2024-01-04 10:30:00,159.29,159.37,158.96,158.96,300.0,150.3342,150.4097,150.0227,150.0227,300.0
2024-01-04 10:40:00,158.76,159.09,158.72,158.72,400.0,149.8339,150.1454,149.7962,149.7962,400.0
2024-01-04 10:50:00,158.75,158.75,158.16,158.16,800.0,149.8245,149.8245,149.2677,149.2677,800.0
2024-01-04 11:00:00,158.11,158.11,157.75,157.75,600.0,149.2205,149.2205,148.8807,148.8807,600.0
2024-01-04 11:10:00,157.69,157.8,157.5,157.57,1500.0,148.8241,148.9279,148.6448,148.7109,1500.0
2024-01-04 11:20:00,157.74,157.9,157.57,157.74,600.0,148.8713,149.0223,148.7109,148.8713,600.0
2024-01-04 11:30:00,157.65,157.65,157.44,157.57,400.0,148.7864,148.7864,148.5882,148.7109,400.0
2024-01-04 11:40:00,157.39,157.49,157.22,157.29,700.0,148.541,148.6354,148.3805,148.4466,700.0
2024-01-04 11:50:00,157.13,157.36,157.12,157.3,1146.0,148.2956,148.5127,148.2862,148.456,1146.0
2024-01-04 12:00:00,157.2,157.26,157.2,157.26,200.0,148.3617,148.4183,148.3617,148.4183,200.0
2024-01-04 12:10:00,157.12,157.12,157.12,157.12,100.0,148.2862,148.2862,148.2862,148.2862,100.0
2024-01-04 12:20:00,157.14,157.2,157.14,157.16,500.0,148.305,148.3617,148.305,148.3239,500.0
2024-01-04 12:30:00,157.16,157.16,157.16,157.16,0.0,148.3239,148.3239,148.3239,148.3239,0.0
2024-01-04 12:40:00,157.22,157.22,157.16,157.16,300.0,148.3805,148.3805,148.3239,148.3239,300.0
2024-01-04 12:50:00,157.29,157.29,157.29,157.29,100.0,148.4466,148.4466,148.4466,148.4466,100.0
2024-01-04 13:00:00,157.03,157.18,157.03,157.18,500.0,148.2012,148.3428,148.2012,148.3428,500.0
2024-01-04 13:10:00,157.03,157.03,156.99,156.99,300.0,148.2012,148.2012,148.1635,148.1635,300.0
2024-01-04 13:20:00,156.94,156.94,156.94,156.94,100.0,148.1163,148.1163,148.1163,148.1163,100.0
2024-01-04 13:30:00,156.84,156.85,156.75,156.81,1598.0,148.0219,148.0313,147.937,147.9936,1598.0
2024-01-04 13:40:00,156.8,156.89,156.8,156.89,439.0,147.9841,148.0691,147.9841,148.0691,439.0
2024-01-04 13:50:00,156.85,156.85,156.8,156.8,200.0,148.0313,148.0313,147.9841,147.9841,200.0
2024-01-04 14:00:00,156.74,156.74,156.74,156.74,200.0,147.9275,147.9275,147.9275,147.9275,200.0
2024-01-04 14:10:00,156.5,156.61,156.42,156.51,600.0,147.701,147.8048,147.6255,147.7105,600.0
2024-01-04 14:20:00,156.51,156.53,156.26,156.26,703.0,147.7105,147.7293,147.4745,147.4745,703.0
2024-01-04 14:30:00,156.44,156.44,156.44,156.44,100.0,147.6444,147.6444,147.6444,147.6444,100.0
2024-01-04 14:40:00,156.1,156.1,155.99,156.04,600.0,147.3235,147.3235,147.2197,147.2669,600.0
2024-01-04 14:50:00,156.11,156.2,156.0,156.02,915.0,147.3329,147.4179,147.2291,147.248,915.0
2024-01-04 15:00:00,155.84,155.91,155.78,155.89,1454.0,147.0781,147.1442,147.0215,147.1253,1454.0
2024-01-04 15:10:00,155.78,155.9,155.53,155.53,746.0,147.0215,147.1347,146.7856,146.7856,746.0
2024-01-04 15:20:00,155.64,155.64,155.59,155.59,670.0,146.8894,146.8894,146.8422,146.8422,670.0
2024-01-04 15:30:00,155.57,155.84,155.53,155.84,1539.0,146.8233,147.0781,146.7856,147.0781,1539.0
2024-01-04 15:40:00,155.8,155.8,155.68,155.74,1589.0,147.0404,147.0404,146.9271,146.9837,1589.0
2024-01-04 15:50:00,155.68,156.01,155.61,155.92,4578.0,146.9271,147.2386,146.8611,147.1536,4578.0
2024-01-05 09:30:00,157.1,157.38,156.96,156.96,500.0,148.2673,148.5315,148.1352,148.1352,500.0
2024-01-05 09:40:00,157.26,157.26,156.63,156.63,600.0,148.4183,148.4183,147.8237,147.8237,600.0
2024-01-05 09:50:00,156.24,156.41,156.24,156.41,300.0,147.4556,147.6161,147.4556,147.6161,300.0
2024-01-05 10:00:00,156.56,156.67,156.16,156.67,700.0,147.7576,147.8615,147.3801,147.8615,700.0
2024-01-05 10:10:00,156.31,156.31,156.09,156.27,300.0,147.5217,147.5217,147.3141,147.4839,300.0
2024-01-05 10:20:00,156.29,156.29,156.13,156.13,1000.0,147.5028,147.5028,147.3518,147.3518,1000.0
2024-01-05 10:30:00,155.98,156.28,155.86,156.28,900.0,147.2103,147.4934,147.097,147.4934,900.0
2024-01-05 10:40:00,156.08,156.08,156.08,156.08,100.0,147.3046,147.3046,147.3046,147.3046,100.0
2024-01-05 10:50:00,156.23,156.34,156.23,156.34,400.0,147.4462,147.55,147.4462,147.55,400.0
2024-01-05 11:00:00,156.35,156.35,156.35,156.35,100.0,147.5594,147.5594,147.5594,147.5594,100.0
2024-01-05 11:10:00,156.19,156.22,156.11,156.11,300.0,147.4084,147.4368,147.3329,147.3329,300.0
2024-01-05 11:20:00,155.77,155.91,155.75,155.91,1400.0,147.0121,147.1442,146.9932,147.1442,1400.0
2024-01-05 11:30:00,155.93,155.93,155.93,155.93,100.0,147.1631,147.1631,147.1631,147.1631,100.0
2024-01-05 11:40:00,155.93,155.93,155.93,155.93,0.0,147.1631,147.1631,147.1631,147.1631,0.0
2024-01-05 11:50:00,155.9,155.9,155.9,155.9,100.0,147.1347,147.1347,147.1347,147.1347,100.0
2024-01-05 12:00:00,155.51,155.63,155.51,155.63,200.0,146.7667,146.8799,146.7667,146.8799,200.0
2024-01-05 12:10:00,155.63,155.63,155.63,155.63,0.0,146.8799,146.8799,146.8799,146.8799,0.0
2024-01-05 12:20:00,155.33,155.47,155.33,155.47,200.0,146.5968,146.7289,146.5968,146.7289,200.0
2024-01-05 12:30:00,155.25,155.25,155.25,155.25,100.0,146.5213,146.5213,146.5213,146.5213,100.0
2024-01-05 12:40:00,155.45,155.45,155.45,155.45,100.0,146.71,146.71,146.71,146.71,100.0
2024-01-05 12:50:00,155.31,155.34,155.31,155.34,200.0,146.5779,146.6062,146.5779,146.6062,200.0
2024-01-05 13:00:00,155.0,155.0,155.0,155.0,300.0,146.2853,146.2853,146.2853,146.2853,300.0
2024-01-05 13:10:00,155.0,155.0,155.0,155.0,0.0,146.2853,146.2853,146.2853,146.2853,0.0
2024-01-05 13:20:00,154.86,154.98,154.69,154.98,900.0,146.1532,146.2665,145.9928,146.2665,900.0
2024-01-05 13:30:00,155.26,155.53,155.26,155.53,200.0,146.5307,146.7856,146.5307,146.7856,200.0
2024-01-05 13:40:00,155.56,155.56,155.39,155.39,1400.0,146.8139,146.8139,146.6534,146.6534,1400.0
2024-01-05 13:50:00,155.48,155.48,155.48,155.48,214.0,146.7384,146.7384,146.7384,146.7384,214.0
2024-01-05 14:00:00,155.7,155.72,155.7,155.72,400.0,146.946,146.9649,146.946,146.9649,400.0
2024-01-05 14:10:00,155.83,155.9,155.75,155.75,400.0,147.0687,147.1347,146.9932,146.9932,400.0
2024-01-05 14:20:00,155.76,155.76,155.76,155.76,100.0,147.0026,147.0026,147.0026,147.0026,100.0
2024-01-05 14:30:00,155.55,155.55,155.55,155.55,100.0,146.8044,146.8044,146.8044,146.8044,100.0
2024-01-05 14:40:00,155.33,155.33,155.33,155.33,100.0,146.5968,146.5968,146.5968,146.5968,100.0
2024-01-05 14:50:00,155.28,155.28,155.16,155.16,500.0,146.5496,146.5496,146.4364,146.4364,500.0
2024-01-05 15:00:00,155.15,155.28,155.15,155.28,400.0,146.4269,146.5496,146.4269,146.5496,400.0
2024-01-05 15:10:00,155.35,155.73,155.35,155.61,1200.0,146.6157,146.9743,146.6157,146.8611,1200.0
2024-01-05 15:20:00,155.78,155.85,155.66,155.66,500.0,147.0215,147.0876,146.9082,146.9082,500.0
2024-01-05 15:30:00,155.53,155.68,155.53,155.68,1018.0,146.7856,146.9271,146.7856,146.9271,1018.0
2024-01-05 15:40:00,155.56,155.8,155.56,155.75,1600.0,146.8139,147.0404,146.8139,146.9932,1600.0
2024-01-05 15:50:00,155.8,155.99,155.76,155.91,4204.0,147.0404,147.2197,147.0026,147.1442,4204.0
2024-01-08 09:30:00,152.27,152.28,151.51,151.51,2003.0,143.7088,143.7183,142.9916,142.9916,2003.0
2024-01-08 09:40:00,151.83,151.87,151.0,151.65,3653.0,143.2936,143.3313,142.5102,143.1237,3653.0
2024-01-08 09:50:00,151.75,151.75,151.26,151.32,1585.0,143.2181,143.2181,142.7556,142.8123,1585.0
2024-01-08 10:00:00,151.33,151.35,151.01,151.18,600.0,142.8217,142.8406,142.5197,142.6801,600.0
2024-01-08 10:10:00,151.01,151.29,150.99,151.29,518.0,142.5197,142.7839,142.5008,142.7839,518.0
2024-01-08 10:20:00,151.39,151.47,151.05,151.47,1200.0,142.8783,142.9538,142.5574,142.9538,1200.0
2024-01-08 10:30:00,151.71,151.95,151.67,151.95,400.0,143.1803,143.4068,143.1426,143.4068,400.0
2024-01-08 10:40:00,151.97,152.43,151.97,152.43,600.0,143.4257,143.8598,143.4257,143.8598,600.0
2024-01-08 10:50:00,152.42,152.52,152.3,152.3,7068.0,143.8504,143.9448,143.7372,143.7372,7068.0
2024-01-08 11:00:00,152.42,152.42,152.42,152.42,100.0,143.8504,143.8504,143.8504,143.8504,100.0
2024-01-08 11:10:00,152.66,152.66,152.56,152.56,200.0,144.0769,144.0769,143.9825,143.9825,200.0
2024-01-08 11:20:00,152.74,152.89,152.74,152.89,300.0,144.1524,144.294,144.1524,144.294,300.0
2024-01-08 11:30:00,152.91,153.0,152.9,152.9,800.0,144.3129,144.3978,144.3034,144.3034,800.0
2024-01-08 11:40:00,153.1,153.1,152.99,153.03,400.0,144.4922,144.4922,144.3884,144.4261,400.0
2024-01-08 11:50:00,153.06,153.12,153.06,153.07,600.0,144.4544,144.511,144.4544,144.4639,600.0
2024-01-08 12:00:00,153.1,153.23,153.05,153.23,1203.0,144.4922,144.6149,144.445,144.6149,1203.0
2024-01-08 12:10:00,153.04,153.06,153.0,153.06,403.0,144.4355,144.4544,144.3978,144.4544,403.0
2024-01-08 12:20:00,153.02,153.11,153.02,153.11,200.0,144.4167,144.5016,144.4167,144.5016,200.0
2024-01-08 12:30:00,153.06,153.16,153.06,153.16,200.0,144.4544,144.5488,144.4544,144.5488,200.0
2024-01-08 12:40:00,153.27,153.35,153.25,153.35,401.0,144.6526,144.7281,144.6337,144.7281,401.0
2024-01-08 12:50:00,153.49,153.54,153.39,153.49,400.0,144.8602,144.9074,144.7659,144.8602,400.0
2024-01-08 13:00:00,153.59,153.8,153.58,153.8,900.0,144.9546,145.1528,144.9452,145.1528,900.0
2024-01-08 13:10:00,153.63,153.63,153.63,153.63,100.0,144.9924,144.9924,144.9924,144.9924,100.0
2024-01-08 13:20:00,153.63,153.63,153.63,153.63,0.0,144.9924,144.9924,144.9924,144.9924,0.0
2024-01-08 13:30:00,153.39,153.6,153.39,153.6,239.0,144.7659,144.9641,144.7659,144.9641,239.0
2024-01-08 13:40:00,153.61,153.71,153.57,153.71,333.0,144.9735,145.0679,144.9357,145.0679,333.0
2024-01-08 13:50:00,153.83,153.83,153.73,153.74,400.0,145.1811,145.1811,145.0868,145.0962,400.0
2024-01-08 14:00:00,153.89,153.89,153.77,153.77,200.0,145.2378,145.2378,145.1245,145.1245,200.0
2024-01-08 14:10:00,154.0,154.05,154.0,154.05,1200.0,145.3416,145.3888,145.3416,145.3888,1200.0
2024-01-08 14:20:00,154.12,154.35,154.12,154.35,600.0,145.4548,145.6719,145.4548,145.6719,600.0
2024-01-08 14:30:00,154.44,154.6,154.44,154.51,1100.0,145.7568,145.9078,145.7568,145.8229,1100.0
2024-01-08 14:40:00,154.45,154.63,154.45,154.63,803.0,145.7663,145.9362,145.7663,145.9362,803.0
2024-01-08 14:50:00,154.56,154.87,154.56,154.86,400.0,145.8701,146.1627,145.8701,146.1532,400.0
2024-01-08 15:00:00,154.67,154.73,154.5,154.57,700.0,145.9739,146.0305,145.8135,145.8795,700.0
2024-01-08 15:10:00,154.61,154.67,154.61,154.67,300.0,145.9173,145.9739,145.9173,145.9739,300.0
2024-01-08 15:20:00,154.76,154.9,154.76,154.85,400.0,146.0588,146.191,146.0588,146.1438,400.0
2024-01-08 15:30:00,154.88,155.1,154.87,155.1,2307.0,146.1721,146.3797,146.1627,146.3797,2307.0
2024-01-08 15:40:00,155.13,155.22,155.07,155.09,1927.0,146.408,146.493,146.3514,146.3703,1927.0
2024-01-08 15:50:00,155.22,155.75,155.22,155.75,16293.0,146.493,146.9932,146.493,146.9932,16293.0
2024-01-09 09:30:00,154.87,154.96,153.96,153.96,2000.0,146.1627,146.2476,145.3038,145.3038,2000.0
2024-01-09 09:40:00,153.82,153.83,153.09,153.38,4296.0,145.1717,145.1811,144.4827,144.7564,4296.0
2024-01-09 09:50:00,153.33,153.53,153.31,153.49,2600.0,144.7092,144.898,144.6904,144.8602,2600.0
2024-01-09 10:00:00,153.23,153.23,153.23,153.23,100.0,144.6149,144.6149,144.6149,144.6149,100.0
2024-01-09 10:10:00,152.99,152.99,152.99,152.99,100.0,144.3884,144.3884,144.3884,144.3884,100.0
2024-01-09 10:20:00,153.19,153.19,152.68,152.68,400.0,144.5771,144.5771,144.0958,144.0958,400.0
2024-01-09 10:30:00,152.76,152.9,152.63,152.9,500.0,144.1713,144.3034,144.0486,144.3034,500.0
2024-01-09 10:40:00,152.94,152.94,152.9,152.9,409.0,144.3412,144.3412,144.3034,144.3034,409.0
2024-01-09 10:50:00,152.32,152.32,152.32,152.32,100.0,143.756,143.756,143.756,143.756,100.0
2024-01-09 11:00:00,152.32,152.32,152.32,152.32,0.0,143.756,143.756,143.756,143.756,0.0
2024-01-09 11:10:00,153.0,153.0,153.0,153.0,100.0,144.3978,144.3978,144.3978,144.3978,100.0
2024-01-09 11:20:00,153.21,153.28,153.21,153.28,500.0,144.596,144.6621,144.596,144.6621,500.0
2024-01-09 11:30:00,153.18,153.25,153.18,153.25,899.0,144.5677,144.6337,144.5677,144.6337,899.0
2024-01-09 11:40:00,153.05,153.05,153.05,153.05,100.0,144.445,144.445,144.445,144.445,100.0
2024-01-09 11:50:00,153.33,153.4,153.27,153.4,400.0,144.7092,144.7753,144.6526,144.7753,400.0
2024-01-09 12:00:00,153.4,153.4,153.4,153.4,0.0,144.7753,144.7753,144.7753,144.7753,0.0
2024-01-09 12:10:00,153.44,153.44,153.44,153.44,100.0,144.8131,144.8131,144.8131,144.8131,100.0
2024-01-09 12:20:00,153.39,153.49,153.39,153.43,700.0,144.7659,144.8602,144.7659,144.8036,700.0
2024-01-09 12:30:00,153.45,153.45,153.45,153.45,100.0,144.8225,144.8225,144.8225,144.8225,100.0
2024-01-09 12:40:00,153.67,153.67,153.67,153.67,100.0,145.0301,145.0301,145.0301,145.0301,100.0
2024-01-09 12:50:00,153.62,153.81,153.62,153.81,300.0,144.9829,145.1623,144.9829,145.1623,300.0
2024-01-09 13:00:00,153.85,153.85,153.85,153.85,200.0,145.2,145.2,145.2,145.2,200.0
2024-01-09 13:10:00,153.6,153.6,153.59,153.59,300.0,144.9641,144.9641,144.9546,144.9546,300.0
2024-01-09 13:20:00,153.65,153.65,153.56,153.65,500.0,145.0113,145.0113,144.9263,145.0113,500.0
2024-01-09 13:30:00,153.62,153.62,153.3,153.45,600.0,144.9829,144.9829,144.6809,144.8225,600.0
2024-01-09 13:40:00,153.7,153.78,153.7,153.77,300.0,145.0584,145.1339,145.0584,145.1245,300.0
2024-01-09 13:50:00,153.68,153.85,153.68,153.77,700.0,145.0396,145.2,145.0396,145.1245,700.0
2024-01-09 14:00:00,153.7,153.7,153.52,153.52,200.0,145.0584,145.0584,144.8886,144.8886,200.0
2024-01-09 14:10:00,153.44,153.48,152.98,153.1,700.0,144.8131,144.8508,144.3789,144.4922,700.0
2024-01-09 14:20:00,153.01,153.01,152.89,152.95,400.0,144.4072,144.4072,144.294,144.3506,400.0
2024-01-09 14:30:00,152.88,152.88,152.63,152.66,600.0,144.2845,144.2845,144.0486,144.0769,600.0
2024-01-09 14:40:00,152.72,152.72,152.57,152.57,400.0,144.1335,144.1335,143.992,143.992,400.0
2024-01-09 14:50:00,152.63,152.74,152.62,152.62,400.0,144.0486,144.1524,144.0392,144.0392,400.0
2024-01-09 15:00:00,152.75,152.83,152.73,152.83,700.0,144.1619,144.2374,144.143,144.2374,700.0
2024-01-09 15:10:00,152.53,152.53,152.53,152.53,100.0,143.9542,143.9542,143.9542,143.9542,100.0
2024-01-09 15:20:00,152.58,152.75,152.58,152.73,500.0,144.0014,144.1619,144.0014,144.143,500.0
2024-01-09 15:30:00,152.69,152.73,152.64,152.73,1690.0,144.1052,144.143,144.058,144.143,1690.0
2024-01-09 15:40:00,152.69,152.8,152.61,152.62,1249.0,144.1052,144.209,144.0297,144.0392,1249.0
2024-01-09 15:50:00,152.86,152.95,152.77,152.83,5971.0,144.2657,144.3506,144.1807,144.2374,5971.0
2024-01-10 09:30:00,152.0,152.0,150.72,150.96,1866.0,143.454,143.454,142.246,142.4725,1866.0
2024-01-10 09:40:00,151.05,151.05,151.05,151.05,100.0,142.5574,142.5574,142.5574,142.5574,100.0
2024-01-10 09:50:00,151.24,151.31,151.24,151.31,300.0,142.7367,142.8028,142.7367,142.8028,300.0
2024-01-10 10:00:00,151.22,151.24,151.04,151.04,600.0,142.7179,142.7367,142.548,142.548,600.0
2024-01-10 10:10:00,151.0,151.04,150.51,150.57,600.0,142.5102,142.548,142.0478,142.1044,600.0
2024-01-10 10:20:00,150.52,150.88,150.52,150.88,500.0,142.0572,142.397,142.0572,142.397,500.0
2024-01-10 10:30:00,150.66,150.94,150.66,150.8,1795.0,142.1894,142.4536,142.1894,142.3215,1795.0
2024-01-10 10:40:00,150.75,150.75,150.31,150.31,2000.0,142.2743,142.2743,141.859,141.859,2000.0
2024-01-10 10:50:00,150.2,150.46,150.2,150.46,300.0,141.7552,142.0006,141.7552,142.0006,300.0
2024-01-10 11:00:00,150.28,150.28,150.28,150.28,100.0,141.8307,141.8307,141.8307,141.8307,100.0
2024-01-10 11:10:00,150.15,150.15,149.95,150.09,1600.0,141.708,141.708,141.5193,141.6514,1600.0
2024-01-10 11:20:00,150.09,150.09,150.09,150.09,0.0,141.6514,141.6514,141.6514,141.6514,0.0
2024-01-10 11:30:00,150.8,150.8,150.75,150.75,835.0,142.3215,142.3215,142.2743,142.2743,835.0
2024-01-10 11:40:00,150.91,150.99,150.91,150.99,200.0,142.4253,142.5008,142.4253,142.5008,200.0
2024-01-10 11:50:00,150.99,150.99,150.99,150.99,100.0,142.5008,142.5008,142.5008,142.5008,100.0
2024-01-10 12:00:00,150.99,150.99,150.99,150.99,0.0,142.5008,142.5008,142.5008,142.5008,0.0
2024-01-10 12:10:00,151.02,151.02,151.02,151.02,100.0,142.5291,142.5291,142.5291,142.5291,100.0
2024-01-10 12:20:00,150.8,150.99,150.8,150.81,300.0,142.3215,142.5008,142.3215,142.3309,300.0
2024-01-10 12:30:00,150.68,150.69,150.6,150.69,400.0,142.2082,142.2177,142.1327,142.2177,400.0
2024-01-10 12:40:00,150.69,150.69,150.69,150.69,106.0,142.2177,142.2177,142.2177,142.2177,106.0
2024-01-10 12:50:00,150.65,150.65,150.65,150.65,231.0,142.1799,142.1799,142.1799,142.1799,231.0
2024-01-10 13:00:00,150.43,150.43,150.43,150.43,100.0,141.9723,141.9723,141.9723,141.9723,100.0
2024-01-10 13:10:00,150.42,150.44,150.42,150.44,200.0,141.9629,141.9817,141.9629,141.9817,200.0
2024-01-10 13:20:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:30:00,150.44,150.44,150.44,150.44,0.0,141.9817,141.9817,141.9817,141.9817,0.0
2024-01-10 13:40:00,150.9,150.92,150.9,150.92,200.0,142.4159,142.4347,142.4159,142.4347,200.0
2024-01-10 13:50:00,150.97,150.97,150.97,150.97,100.0,142.4819,142.4819,142.4819,142.4819,100.0
2024-01-10 14:00:00,150.99,150.99,150.99,150.99,100.0,142.5008,142.5008,142.5008,142.5008,100.0
2024-01-10 14:10:00,150.89,150.89,150.89,150.89,200.0,142.4064,142.4064,142.4064,142.4064,200.0
2024-01-10 14:20:00,151.1,151.1,151.08,151.1,1145.0,142.6046,142.6046,142.5857,142.6046,1145.0
2024-01-10 14:30:00,151.19,151.23,151.17,151.2,771.0,142.6896,142.7273,142.6707,142.699,771.0
2024-01-10 14:40:00,151.39,151.39,151.32,151.32,400.0,142.8783,142.8783,142.8123,142.8123,400.0
2024-01-10 14:50:00,151.26,151.36,151.26,151.36,300.0,142.7556,142.85,142.7556,142.85,300.0
2024-01-10 15:00:00,151.32,151.32,150.97,151.03,1000.0,142.8123,142.8123,142.4819,142.5386,1000.0
2024-01-10 15:10:00,151.03,151.03,150.91,150.91,300.0,142.5386,142.5386,142.4253,142.4253,300.0
2024-01-10 15:20:00,150.82,150.82,150.5,150.5,6419.0,142.3404,142.3404,142.0384,142.0384,6419.0
2024-01-10 15:30:00,150.62,150.77,150.62,150.75,600.0,142.1516,142.2932,142.1516,142.2743,600.0
2024-01-10 15:40:00,150.9,151.04,150.89,150.95,1100.0,142.4159,142.548,142.4064,142.4631,1100.0
2024-01-10 15:50:00,150.92,151.42,150.85,151.42,3904.0,142.4347,142.9066,142.3687,142.9066,3904.0
2024-01-11 09:30:00,151.67,152.04,151.55,151.62,800.0,143.1426,143.4918,143.0293,143.0954,800.0
2024-01-11 09:40:00,151.77,151.77,150.99,151.12,700.0,143.237,143.237,142.5008,142.6235,700.0
2024-01-11 09:50:00,150.94,150.97,150.79,150.79,900.0,142.4536,142.4819,142.3121,142.3121,900.0
2024-01-11 10:00:00,150.79,150.96,150.42,150.5,1300.0,142.3121,142.4725,141.9629,142.0384,1300.0
2024-01-11 10:10:00,150.61,151.0,150.61,151.0,1000.0,142.1422,142.5102,142.1422,142.5102,1000.0
2024-01-11 10:20:00,151.04,151.47,151.04,151.47,400.0,142.548,142.9538,142.548,142.9538,400.0
2024-01-11 10:30:00,151.76,151.76,151.44,151.7,1600.0,143.2275,143.2275,142.9255,143.1709,1600.0
2024-01-11 10:40:00,151.72,151.98,151.63,151.98,600.0,143.1898,143.4351,143.1048,143.4351,600.0
2024-01-11 10:50:00,151.87,151.99,151.87,151.99,600.0,143.3313,143.4446,143.3313,143.4446,600.0
2024-01-11 11:00:00,152.1,152.19,152.05,152.05,3227.0,143.5484,143.6333,143.5012,143.5012,3227.0
2024-01-11 11:10:00,152.08,152.08,151.78,151.84,400.0,143.5295,143.5295,143.2464,143.303,400.0
2024-01-11 11:20:00,151.89,151.9,151.84,151.84,300.0,143.3502,143.3596,143.303,143.303,300.0
2024-01-11 11:30:00,151.89,151.89,151.89,151.89,100.0,143.3502,143.3502,143.3502,143.3502,100.0
2024-01-11 11:40:00,152.01,152.01,151.84,151.95,600.0,143.4635,143.4635,143.303,143.4068,600.0
2024-01-11 11:50:00,152.28,152.28,152.22,152.22,300.0,143.7183,143.7183,143.6617,143.6617,300.0
2024-01-11 12:00:00,152.25,152.56,152.25,152.47,1000.0,143.69,143.9825,143.69,143.8976,1000.0
2024-01-11 12:10:00,152.15,152.29,152.14,152.29,3017.0,143.5956,143.7277,143.5861,143.7277,3017.0
2024-01-11 12:20:00,152.0,152.02,151.85,151.85,773.0,143.454,143.4729,143.3125,143.3125,773.0
2024-01-11 12:30:00,151.74,151.74,151.6,151.6,300.0,143.2086,143.2086,143.0765,143.0765,300.0
2024-01-11 12:40:00,151.6,151.6,151.6,151.6,200.0,143.0765,143.0765,143.0765,143.0765,200.0
2024-01-11 12:50:00,151.64,151.64,151.64,151.64,100.0,143.1143,143.1143,143.1143,143.1143,100.0
2024-01-11 13:00:00,151.54,151.54,151.54,151.54,100.0,143.0199,143.0199,143.0199,143.0199,100.0
2024-01-11 13:10:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-01-11 13:20:00,151.43,151.44,151.35,151.35,300.0,142.9161,142.9255,142.8406,142.8406,300.0
2024-01-11 13:30:00,151.26,151.41,151.26,151.41,500.0,142.7556,142.8972,142.7556,142.8972,500.0
2024-01-11 13:40:00,151.35,151.35,151.3,151.3,400.0,142.8406,142.8406,142.7934,142.7934,400.0
2024-01-11 13:50:00,151.51,151.55,151.47,151.55,400.0,142.9916,143.0293,142.9538,143.0293,400.0
2024-01-11 14:00:00,151.64,151.7,151.45,151.45,427.0,143.1143,143.1709,142.9349,142.9349,427.0
2024-01-11 14:10:00,151.55,151.55,151.55,151.55,100.0,143.0293,143.0293,143.0293,143.0293,100.0
2024-01-11 14:20:00,151.29,151.5,151.29,151.5,200.0,142.7839,142.9821,142.7839,142.9821,200.0
2024-01-11 14:30:00,151.42,151.44,151.42,151.44,1107.0,142.9066,142.9255,142.9066,142.9255,1107.0
2024-01-11 14:40:00,151.45,151.45,151.31,151.33,700.0,142.9349,142.9349,142.8028,142.8217,700.0
2024-01-11 14:50:00,151.21,151.21,151.13,151.17,500.0,142.7084,142.7084,142.6329,142.6707,500.0
2024-01-11 15:00:00,151.19,151.23,151.1,151.15,1200.0,142.6896,142.7273,142.6046,142.6518,1200.0
2024-01-11 15:10:00,151.1,151.26,151.1,151.15,600.0,142.6046,142.7556,142.6046,142.6518,600.0
2024-01-11 15:20:00,151.2,151.34,151.15,151.15,1200.0,142.699,142.8311,142.6518,142.6518,1200.0
2024-01-11 15:30:00,151.21,151.29,151.11,151.11,1116.0,142.7084,142.7839,142.6141,142.6141,1116.0
2024-01-11 15:40:00,151.09,151.32,151.09,151.32,1800.0,142.5952,142.8123,142.5952,142.8123,1800.0
2024-01-11 15:50:00,151.33,151.5,151.22,151.48,5455.0,142.8217,142.9821,142.7179,142.9633,5455.0
2024-01-12 09:30:00,153.99,154.44,153.63,154.24,3918.0,145.3321,145.7568,144.9924,145.5681,3918.0
2024-01-12 09:40:00,153.9,154.5,153.88,154.42,11790.0,145.2472,145.8135,145.2283,145.738,11790.0
2024-01-12 09:50:00,154.38,154.38,154.01,154.12,1600.0,145.7002,145.7002,145.351,145.4548,1600.0
2024-01-12 10:00:00,153.89,153.92,153.62,153.92,1100.0,145.2378,145.2661,144.9829,145.2661,1100.0
2024-01-12 10:10:00,153.67,154.06,153.61,154.01,1610.0,145.0301,145.3982,144.9735,145.351,1610.0
2024-01-12 10:20:00,154.49,154.5,154.35,154.42,1367.0,145.804,145.8135,145.6719,145.738,1367.0
2024-01-12 10:30:00,154.34,154.45,154.0,154.0,2100.0,145.6625,145.7663,145.3416,145.3416,2100.0
2024-01-12 10:40:00,153.9,154.0,153.75,153.75,5280.0,145.2472,145.3416,145.1056,145.1056,5280.0
2024-01-12 10:50:00,153.93,153.93,153.25,153.31,1100.0,145.2755,145.2755,144.6337,144.6904,1100.0
2024-01-12 11:00:00,153.35,153.47,153.27,153.4,1811.0,144.7281,144.8414,144.6526,144.7753,1811.0
2024-01-12 11:10:00,153.36,153.36,152.91,152.91,701.0,144.7376,144.7376,144.3129,144.3129,701.0
2024-01-12 11:20:00,152.85,152.97,152.85,152.97,300.0,144.2562,144.3695,144.2562,144.3695,300.0
2024-01-12 11:30:00,153.11,153.11,152.82,152.99,850.0,144.5016,144.5016,144.2279,144.3884,850.0
2024-01-12 11:40:00,152.91,153.03,152.9,153.0,2031.0,144.3129,144.4261,144.3034,144.3978,2031.0
2024-01-12 11:50:00,152.92,153.01,152.88,152.98,897.0,144.3223,144.4072,144.2845,144.3789,897.0
2024-01-12 12:00:00,152.87,152.87,152.75,152.77,300.0,144.2751,144.2751,144.1619,144.1807,300.0
2024-01-12 12:10:00,152.7,152.86,152.7,152.86,300.0,144.1147,144.2657,144.1147,144.2657,300.0
2024-01-12 12:20:00,152.57,152.6,152.54,152.6,900.0,143.992,144.0203,143.9637,144.0203,900.0
2024-01-12 12:30:00,152.54,152.54,152.5,152.51,300.0,143.9637,143.9637,143.9259,143.9353,300.0
2024-01-12 12:40:00,152.51,152.75,152.51,152.75,500.0,143.9353,144.1619,143.9353,144.1619,500.0
2024-01-12 12:50:00,152.75,152.76,152.08,152.52,1965.0,144.1619,144.1713,143.5295,143.9448,1965.0
2024-01-12 13:00:00,152.55,152.57,152.44,152.44,800.0,143.9731,143.992,143.8693,143.8693,800.0
2024-01-12 13:10:00,152.57,152.6,152.49,152.5,700.0,143.992,144.0203,143.9165,143.9259,700.0
2024-01-12 13:20:00,152.74,152.74,152.74,152.74,100.0,144.1524,144.1524,144.1524,144.1524,100.0
2024-01-12 13:30:00,152.86,152.87,152.86,152.87,200.0,144.2657,144.2751,144.2657,144.2751,200.0
2024-01-12 13:40:00,152.92,153.02,152.92,152.92,500.0,144.3223,144.4167,144.3223,144.3223,500.0
2024-01-12 13:50:00,153.0,153.17,152.98,153.15,500.0,144.3978,144.5582,144.3789,144.5394,500.0
2024-01-12 14:00:00,152.95,153.08,152.94,153.08,797.0,144.3506,144.4733,144.3412,144.4733,797.0
2024-01-12 14:10:00,153.08,153.26,153.07,153.23,500.0,144.4733,144.6432,144.4639,144.6149,500.0
2024-01-12 14:20:00,153.13,153.38,153.13,153.38,700.0,144.5205,144.7564,144.5205,144.7564,700.0
2024-01-12 14:30:00,153.28,153.31,153.14,153.31,600.0,144.6621,144.6904,144.5299,144.6904,600.0
2024-01-12 14:40:00,153.18,153.2,153.11,153.16,600.0,144.5677,144.5866,144.5016,144.5488,600.0
2024-01-12 14:50:00,153.22,153.38,153.22,153.38,900.0,144.6054,144.7564,144.6054,144.7564,900.0
2024-01-12 15:00:00,153.37,153.38,153.25,153.34,900.0,144.747,144.7564,144.6337,144.7187,900.0
2024-01-12 15:10:00,153.25,153.31,153.25,153.26,500.0,144.6337,144.6904,144.6337,144.6432,500.0
2024-01-12 15:20:00,153.27,153.27,153.2,153.2,675.0,144.6526,144.6526,144.5866,144.5866,675.0
2024-01-12 15:30:00,153.19,153.45,153.18,153.42,2652.0,144.5771,144.8225,144.5677,144.7942,2652.0
2024-01-12 15:40:00,153.38,153.71,153.35,153.68,900.0,144.7564,145.0679,144.7281,145.0396,900.0
2024-01-12 15:50:00,153.76,153.83,153.64,153.83,3914.0,145.1151,145.1811,145.0018,145.1811,3914.0
2024-01-16 09:30:00,152.79,153.32,152.79,152.86,600.0,144.1996,144.6998,144.1996,144.2657,600.0
2024-01-16 09:40:00,152.2,152.24,151.56,151.56,2856.0,143.6428,143.6805,143.0388,143.0388,2856.0
2024-01-16 09:50:00,151.06,151.27,151.06,151.27,953.0,142.5669,142.7651,142.5669,142.7651,953.0
2024-01-16 10:00:00,151.59,151.7,151.35,151.35,1910.0,143.0671,143.1709,142.8406,142.8406,1910.0
2024-01-16 10:10:00,151.24,151.44,151.08,151.44,300.0,142.7367,142.9255,142.5857,142.9255,300.0
2024-01-16 10:20:00,151.45,151.54,151.34,151.34,700.0,142.9349,143.0199,142.8311,142.8311,700.0
2024-01-16 10:30:00,151.26,151.29,151.26,151.29,300.0,142.7556,142.7839,142.7556,142.7839,300.0
2024-01-16 10:40:00,151.19,151.19,151.04,151.18,1543.0,142.6896,142.6896,142.548,142.6801,1543.0
2024-01-16 10:50:00,151.2,151.2,151.09,151.09,1100.0,142.699,142.699,142.5952,142.5952,1100.0
2024-01-16 11:00:00,151.01,151.33,151.01,151.19,1262.0,142.5197,142.8217,142.5197,142.6896,1262.0
2024-01-16 11:10:00,150.98,151.27,150.98,151.27,789.0,142.4914,142.7651,142.4914,142.7651,789.0
2024-01-16 11:20:00,151.44,151.64,151.44,151.61,800.0,142.9255,143.1143,142.9255,143.0859,800.0
2024-01-16 11:30:00,151.66,151.75,151.52,151.64,1200.0,143.1331,143.2181,143.001,143.1143,1200.0
2024-01-16 11:40:00,151.57,151.68,151.57,151.68,400.0,143.0482,143.152,143.0482,143.152,400.0
2024-01-16 11:50:00,151.61,151.61,151.17,151.17,800.0,143.0859,143.0859,142.6707,142.6707,800.0
2024-01-16 12:00:00,151.05,151.05,151.0,151.01,550.0,142.5574,142.5574,142.5102,142.5197,550.0
2024-01-16 12:10:00,150.79,150.84,150.79,150.84,200.0,142.3121,142.3592,142.3121,142.3592,200.0
2024-01-16 12:20:00,150.88,150.91,150.83,150.91,800.0,142.397,142.4253,142.3498,142.4253,800.0
2024-01-16 12:30:00,151.01,151.01,150.83,150.85,300.0,142.5197,142.5197,142.3498,142.3687,300.0
2024-01-16 12:40:00,151.12,151.12,150.95,150.95,300.0,142.6235,142.6235,142.4631,142.4631,300.0
2024-01-16 12:50:00,151.02,151.02,150.88,150.99,400.0,142.5291,142.5291,142.397,142.5008,400.0
2024-01-16 13:00:00,150.95,150.95,150.95,150.95,100.0,142.4631,142.4631,142.4631,142.4631,100.0
2024-01-16 13:10:00,150.9,150.9,150.86,150.87,400.0,142.4159,142.4159,142.3781,142.3876,400.0
2024-01-16 13:20:00,151.13,151.13,151.13,151.13,100.0,142.6329,142.6329,142.6329,142.6329,100.0
2024-01-16 13:30:00,151.02,151.02,150.93,150.93,200.0,142.5291,142.5291,142.4442,142.4442,200.0
2024-01-16 13:40:00,150.86,150.86,150.82,150.82,200.0,142.3781,142.3781,142.3404,142.3404,200.0
2024-01-16 13:50:00,150.86,151.05,150.83,151.05,862.0,142.3781,142.5574,142.3498,142.5574,862.0
2024-01-16 14:00:00,151.15,151.17,151.05,151.09,1493.0,142.6518,142.6707,142.5574,142.5952,1493.0
2024-01-16 14:10:00,150.93,150.93,150.93,150.93,200.0,142.4442,142.4442,142.4442,142.4442,200.0
2024-01-16 14:20:00,151.15,151.57,151.15,151.53,600.0,142.6518,143.0482,142.6518,143.0104,600.0
2024-01-16 14:30:00,151.34,151.39,151.34,151.39,200.0,142.8311,142.8783,142.8311,142.8783,200.0
2024-01-16 14:40:00,151.53,151.53,151.41,151.41,345.0,143.0104,143.0104,142.8972,142.8972,345.0
2024-01-16 14:50:00,151.47,151.5,151.37,151.37,600.0,142.9538,142.9821,142.8594,142.8594,600.0
2024-01-16 15:00:00,151.34,151.47,151.34,151.41,857.0,142.8311,142.9538,142.8311,142.8972,857.0
2024-01-16 15:10:00,151.4,151.54,151.33,151.45,1100.0,142.8878,143.0199,142.8217,142.9349,1100.0
2024-01-16 15:20:00,151.43,151.47,151.34,151.35,1350.0,142.9161,142.9538,142.8311,142.8406,1350.0
2024-01-16 15:30:00,151.25,151.27,151.12,151.24,700.0,142.7462,142.7651,142.6235,142.7367,700.0
2024-01-16 15:40:00,151.24,151.24,151.1,151.12,1506.0,142.7367,142.7367,142.6046,142.6235,1506.0
2024-01-16 15:50:00,151.19,151.25,151.06,151.18,4720.0,142.6896,142.7462,142.5669,142.6801,4720.0
2024-01-17 09:30:00,149.21,150.01,149.0,150.0,3823.0,140.8209,141.5759,140.6227,141.5665,3823.0
2024-01-17 09:40:00,150.07,151.1,150.06,151.1,1100.0,141.6325,142.6046,141.6231,142.6046,1100.0
2024-01-17 09:50:00,151.01,151.01,150.45,150.58,600.0,142.5197,142.5197,141.9912,142.1139,600.0
2024-01-17 10:00:00,150.71,150.71,150.68,150.68,200.0,142.2365,142.2365,142.2082,142.2082,200.0
2024-01-17 10:10:00,150.28,150.5,150.28,150.5,535.0,141.8307,142.0384,141.8307,142.0384,535.0
2024-01-17 10:20:00,150.56,150.56,150.56,150.56,100.0,142.095,142.095,142.095,142.095,100.0
2024-01-17 10:30:00,150.48,150.95,150.48,150.95,900.0,142.0195,142.4631,142.0195,142.4631,900.0
2024-01-17 10:40:00,150.73,150.73,150.5,150.58,3985.0,142.2554,142.2554,142.0384,142.1139,3985.0
2024-01-17 10:50:00,150.53,150.67,150.5,150.5,2511.0,142.0667,142.1988,142.0384,142.0384,2511.0
2024-01-17 11:00:00,150.22,150.4,150.22,150.4,2284.0,141.7741,141.944,141.7741,141.944,2284.0
2024-01-17 11:10:00,150.4,150.82,150.4,150.82,1000.0,141.944,142.3404,141.944,142.3404,1000.0
2024-01-17 11:20:00,150.99,151.0,150.86,150.86,2047.0,142.5008,142.5102,142.3781,142.3781,2047.0
2024-01-17 11:30:00,150.89,151.19,150.89,151.02,600.0,142.4064,142.6896,142.4064,142.5291,600.0
2024-01-17 11:40:00,151.06,151.16,151.06,151.15,300.0,142.5669,142.6612,142.5669,142.6518,300.0
2024-01-17 11:50:00,150.47,150.55,150.47,150.5,3600.0,142.01,142.0855,142.01,142.0384,3600.0
2024-01-17 12:00:00,150.5,150.5,150.3,150.33,1093.0,142.0384,142.0384,141.8496,141.8779,1093.0
2024-01-17 12:10:00,150.38,150.42,150.21,150.28,1043.0,141.9251,141.9629,141.7647,141.8307,1043.0
2024-01-17 12:20:00,150.36,150.36,150.33,150.33,200.0,141.9062,141.9062,141.8779,141.8779,200.0
2024-01-17 12:30:00,150.36,150.38,150.36,150.38,400.0,141.9062,141.9251,141.9062,141.9251,400.0
2024-01-17 12:40:00,150.31,150.31,150.19,150.19,300.0,141.859,141.859,141.7458,141.7458,300.0
2024-01-17 12:50:00,150.17,150.22,150.09,150.09,497.0,141.7269,141.7741,141.6514,141.6514,497.0
2024-01-17 13:00:00,150.05,150.07,149.99,149.99,1469.0,141.6137,141.6325,141.557,141.557,1469.0
2024-01-17 13:10:00,150.01,150.18,149.99,150.08,2300.0,141.5759,141.7363,141.557,141.642,2300.0
2024-01-17 13:20:00,150.12,150.12,149.96,149.96,1282.0,141.6797,141.6797,141.5287,141.5287,1282.0
2024-01-17 13:30:00,150.05,150.1,149.76,149.76,1100.0,141.6137,141.6608,141.34,141.34,1100.0
2024-01-17 13:40:00,149.8,149.9,149.8,149.9,805.0,141.3777,141.4721,141.3777,141.4721,805.0
2024-01-17 13:50:00,149.89,149.89,149.78,149.89,400.0,141.4627,141.4627,141.3588,141.4627,400.0
2024-01-17 14:00:00,149.97,150.05,149.94,149.94,564.0,141.5382,141.6137,141.5098,141.5098,564.0
2024-01-17 14:10:00,149.88,150.19,149.88,150.19,1890.0,141.4532,141.7458,141.4532,141.7458,1890.0
2024-01-17 14:20:00,150.38,150.4,150.23,150.24,700.0,141.9251,141.944,141.7835,141.793,700.0
2024-01-17 14:30:00,150.14,150.28,150.08,150.08,1051.0,141.6986,141.8307,141.642,141.642,1051.0
2024-01-17 14:40:00,150.13,150.21,150.13,150.19,987.0,141.6892,141.7647,141.6892,141.7458,987.0
2024-01-17 14:50:00,150.0,150.0,149.95,149.98,1500.0,141.5665,141.5665,141.5193,141.5476,1500.0
2024-01-17 15:00:00,149.97,149.97,149.65,149.73,712.0,141.5382,141.5382,141.2361,141.3116,712.0
2024-01-17 15:10:00,149.77,149.85,149.59,149.59,1560.0,141.3494,141.4249,141.1795,141.1795,1560.0
2024-01-17 15:20:00,149.57,149.57,149.38,149.57,1600.0,141.1606,141.1606,140.9813,141.1606,1600.0
2024-01-17 15:30:00,149.53,149.95,149.53,149.95,4162.0,141.1229,141.5193,141.1229,141.5193,4162.0
2024-01-17 15:40:00,150.02,150.02,149.79,149.79,1032.0,141.5853,141.5853,141.3683,141.3683,1032.0
2024-01-17 15:50:00,149.74,149.85,149.74,149.78,2000.0,141.3211,141.4249,141.3211,141.3588,2000.0
2024-01-18 09:30:00,149.47,149.63,149.0,149.02,5922.0,141.0663,141.2173,140.6227,140.6416,5922.0
2024-01-18 09:40:00,148.98,148.98,148.55,148.64,2777.0,140.6038,140.6038,140.198,140.2829,2777.0
2024-01-18 09:50:00,148.78,148.78,148.78,148.78,200.0,140.4151,140.4151,140.4151,140.4151,200.0
2024-01-18 10:00:00,148.73,149.48,148.73,149.48,410.0,140.3679,141.0757,140.3679,141.0757,410.0
2024-01-18 10:10:00,149.48,149.48,149.48,149.48,0.0,141.0757,141.0757,141.0757,141.0757,0.0
2024-01-18 10:20:00,149.07,149.07,148.94,148.96,500.0,140.6888,140.6888,140.5661,140.5849,500.0
2024-01-18 10:30:00,148.82,148.82,148.82,148.82,100.0,140.4528,140.4528,140.4528,140.4528,100.0
2024-01-18 10:40:00,148.71,148.71,148.71,148.71,211.0,140.349,140.349,140.349,140.349,211.0
2024-01-18 10:50:00,148.71,148.71,148.71,148.71,0.0,140.349,140.349,140.349,140.349,0.0
2024-01-18 11:00:00,148.43,148.45,148.37,148.37,800.0,140.0847,140.1036,140.0281,140.0281,800.0
2024-01-18 11:10:00,148.79,148.95,148.79,148.92,527.0,140.4245,140.5755,140.4245,140.5472,527.0
2024-01-18 11:20:00,148.8,149.24,148.8,149.24,788.0,140.4339,140.8492,140.4339,140.8492,788.0
2024-01-18 11:30:00,149.36,149.36,149.31,149.31,200.0,140.9624,140.9624,140.9153,140.9153,200.0
2024-01-18 11:40:00,149.44,149.48,149.43,149.43,400.0,141.038,141.0757,141.0285,141.0285,400.0
2024-01-18 11:50:00,149.52,149.52,149.52,149.52,100.0,141.1135,141.1135,141.1135,141.1135,100.0
2024-01-18 12:00:00,149.64,149.64,149.64,149.64,100.0,141.2267,141.2267,141.2267,141.2267,100.0
2024-01-18 12:10:00,149.46,149.46,149.24,149.33,1666.0,141.0568,141.0568,140.8492,140.9341,1666.0
2024-01-18 12:20:00,149.22,149.23,149.22,149.23,700.0,140.8303,140.8398,140.8303,140.8398,700.0
2024-01-18 12:30:00,149.16,149.19,149.05,149.19,1850.0,140.7737,140.802,140.6699,140.802,1850.0
2024-01-18 12:40:00,149.02,149.14,149.02,149.14,383.0,140.6416,140.7548,140.6416,140.7548,383.0
2024-01-18 12:50:00,149.08,149.08,149.08,149.08,135.0,140.6982,140.6982,140.6982,140.6982,135.0
2024-01-18 13:00:00,148.84,148.84,148.79,148.79,200.0,140.4717,140.4717,140.4245,140.4245,200.0
2024-01-18 13:10:00,148.74,148.74,148.74,148.74,100.0,140.3773,140.3773,140.3773,140.3773,100.0
2024-01-18 13:20:00,148.74,148.74,148.74,148.74,0.0,140.3773,140.3773,140.3773,140.3773,0.0
2024-01-18 13:30:00,148.65,148.65,148.65,148.65,200.0,140.2924,140.2924,140.2924,140.2924,200.0
2024-01-18 13:40:00,148.76,148.78,148.43,148.43,635.0,140.3962,140.4151,140.0847,140.0847,635.0
2024-01-18 13:50:00,148.43,148.45,148.4,148.45,300.0,140.0847,140.1036,140.0564,140.1036,300.0
2024-01-18 14:00:00,148.93,148.94,148.93,148.94,200.0,140.5566,140.5661,140.5566,140.5661,200.0
2024-01-18 14:10:00,148.97,149.04,148.94,149.04,400.0,140.5944,140.6604,140.5661,140.6604,400.0
2024-01-18 14:20:00,149.07,149.37,149.04,149.37,700.0,140.6888,140.9719,140.6604,140.9719,700.0
2024-01-18 14:30:00,149.55,149.75,149.55,149.75,429.0,141.1418,141.3305,141.1418,141.3305,429.0
2024-01-18 14:40:00,149.89,149.89,149.51,149.51,1731.0,141.4627,141.4627,141.104,141.104,1731.0
2024-01-18 14:50:00,149.5,149.89,149.5,149.89,1900.0,141.0946,141.4627,141.0946,141.4627,1900.0
2024-01-18 15:00:00,149.92,150.0,149.86,150.0,851.0,141.491,141.5665,141.4343,141.5665,851.0
2024-01-18 15:10:00,149.92,150.23,149.91,150.21,1155.0,141.491,141.7835,141.4815,141.7647,1155.0
2024-01-18 15:20:00,150.17,150.33,150.14,150.24,1901.0,141.7269,141.8779,141.6986,141.793,1901.0
2024-01-18 15:30:00,150.26,150.26,149.92,149.92,708.0,141.8118,141.8118,141.491,141.491,708.0
2024-01-18 15:40:00,149.84,150.09,149.84,150.01,1065.0,141.4155,141.6514,141.4155,141.5759,1065.0
2024-01-18 15:50:00,149.98,150.29,149.79,149.79,2440.0,141.5476,141.8402,141.3683,141.3683,2440.0
2024-01-19 09:30:00,149.54,149.66,149.27,149.27,3148.0,141.1323,141.2456,140.8775,140.8775,3148.0
2024-01-19 09:40:00,149.27,149.27,149.27,149.27,0.0,140.8775,140.8775,140.8775,140.8775,0.0
2024-01-19 09:50:00,150.01,150.01,150.0,150.0,210.0,141.5759,141.5759,141.5665,141.5665,210.0
2024-01-19 10:00:00,150.14,150.14,149.67,149.67,500.0,141.6986,141.6986,141.255,141.255,500.0
2024-01-19 10:10:00,149.75,149.93,149.75,149.93,2017.0,141.3305,141.5004,141.3305,141.5004,2017.0
2024-01-19 10:20:00,150.05,150.05,149.9,149.9,200.0,141.6137,141.6137,141.4721,141.4721,200.0
2024-01-19 10:30:00,149.35,149.35,149.16,149.16,302.0,140.953,140.953,140.7737,140.7737,302.0
2024-01-19 10:40:00,149.32,149.32,149.32,149.32,100.0,140.9247,140.9247,140.9247,140.9247,100.0
2024-01-19 10:50:00,149.47,149.47,149.47,149.47,200.0,141.0663,141.0663,141.0663,141.0663,200.0
2024-01-19 11:00:00,149.9,149.9,149.9,149.9,100.0,141.4721,141.4721,141.4721,141.4721,100.0
2024-01-19 11:10:00,149.96,149.96,149.76,149.76,200.0,141.5287,141.5287,141.34,141.34,200.0
2024-01-19 11:20:00,149.76,149.76,149.76,149.76,0.0,141.34,141.34,141.34,141.34,0.0
2024-01-19 11:30:00,149.43,149.43,149.4,149.4,200.0,141.0285,141.0285,141.0002,141.0002,200.0
2024-01-19 11:40:00,149.42,149.64,149.42,149.5,2111.0,141.0191,141.2267,141.0191,141.0946,2111.0
2024-01-19 11:50:00,149.41,149.45,149.41,149.45,300.0,141.0096,141.0474,141.0096,141.0474,300.0
2024-01-19 12:00:00,149.5,149.5,149.5,149.5,598.0,141.0946,141.0946,141.0946,141.0946,598.0
2024-01-19 12:10:00,149.5,149.5,149.5,149.5,0.0,141.0946,141.0946,141.0946,141.0946,0.0
2024-01-19 12:20:00,149.13,149.31,149.13,149.31,300.0,140.7454,140.9153,140.7454,140.9153,300.0
2024-01-19 12:30:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:40:00,149.31,149.31,149.31,149.31,0.0,140.9153,140.9153,140.9153,140.9153,0.0
2024-01-19 12:50:00,149.55,149.55,149.5,149.5,1300.0,141.1418,141.1418,141.0946,141.0946,1300.0
2024-01-19 13:00:00,149.53,149.53,149.49,149.49,200.0,141.1229,141.1229,141.0851,141.0851,200.0
2024-01-19 13:10:00,149.53,149.86,149.53,149.86,922.0,141.1229,141.4343,141.1229,141.4343,922.0
2024-01-19 13:20:00,149.87,149.98,149.83,149.89,847.0,141.4438,141.5476,141.406,141.4627,847.0
2024-01-19 13:30:00,149.88,149.88,149.88,149.88,100.0,141.4532,141.4532,141.4532,141.4532,100.0
2024-01-19 13:40:00,150.01,150.01,150.0,150.0,200.0,141.5759,141.5759,141.5665,141.5665,200.0
2024-01-19 13:50:00,150.0,150.0,150.0,150.0,100.0,141.5665,141.5665,141.5665,141.5665,100.0
2024-01-19 14:00:00,149.98,150.0,149.98,150.0,312.0,141.5476,141.5665,141.5476,141.5665,312.0
2024-01-19 14:10:00,150.11,150.25,150.1,150.23,800.0,141.6703,141.8024,141.6608,141.7835,800.0
2024-01-19 14:20:00,150.23,150.23,150.23,150.23,0.0,141.7835,141.7835,141.7835,141.7835,0.0
2024-01-19 14:30:00,150.35,150.35,150.21,150.21,300.0,141.8968,141.8968,141.7647,141.7647,300.0
2024-01-19 14:40:00,150.27,150.4,150.27,150.4,200.0,141.8213,141.944,141.8213,141.944,200.0
2024-01-19 14:50:00,150.37,150.48,150.26,150.44,900.0,141.9157,142.0195,141.8118,141.9817,900.0
2024-01-19 15:00:00,150.35,150.63,150.29,150.54,1300.0,141.8968,142.161,141.8402,142.0761,1300.0
2024-01-19 15:10:00,150.53,150.55,150.5,150.55,500.0,142.0667,142.0855,142.0384,142.0855,500.0
2024-01-19 15:20:00,150.65,150.65,150.55,150.62,300.0,142.1799,142.1799,142.0855,142.1516,300.0
2024-01-19 15:30:00,150.42,150.59,150.42,150.59,900.0,141.9629,142.1233,141.9629,142.1233,900.0
2024-01-19 15:40:00,150.64,150.75,150.62,150.75,1091.0,142.1705,142.2743,142.1516,142.2743,1091.0
2024-01-19 15:50:00,150.78,151.1,150.74,151.1,4162.0,142.3026,142.6046,142.2649,142.6046,4162.0
2024-01-22 09:30:00,150.87,151.18,150.3,150.84,5260.0,142.3876,142.6801,141.8496,142.3592,5260.0
2024-01-22 09:40:00,151.13,151.17,151.04,151.04,500.0,142.6329,142.6707,142.548,142.548,500.0
2024-01-22 09:50:00,151.0,151.27,151.0,151.19,800.0,142.5102,142.7651,142.5102,142.6896,800.0
2024-01-22 10:00:00,151.17,151.36,151.11,151.13,746.0,142.6707,142.85,142.6141,142.6329,746.0
2024-01-22 10:10:00,151.13,151.48,151.13,151.48,801.0,142.6329,142.9633,142.6329,142.9633,801.0
2024-01-22 10:20:00,151.66,151.66,151.56,151.56,300.0,143.1331,143.1331,143.0388,143.0388,300.0
2024-01-22 10:30:00,151.49,151.62,151.45,151.45,400.0,142.9727,143.0954,142.9349,142.9349,400.0
2024-01-22 10:40:00,151.55,151.55,151.45,151.45,200.0,143.0293,143.0293,142.9349,142.9349,200.0
2024-01-22 10:50:00,151.58,151.78,151.5,151.78,511.0,143.0576,143.2464,142.9821,143.2464,511.0
2024-01-22 11:00:00,151.76,151.78,151.64,151.64,600.0,143.2275,143.2464,143.1143,143.1143,600.0
2024-01-22 11:10:00,151.48,151.71,151.48,151.71,500.0,142.9633,143.1803,142.9633,143.1803,500.0
2024-01-22 11:20:00,151.61,151.79,151.61,151.67,843.0,143.0859,143.2558,143.0859,143.1426,843.0
2024-01-22 11:30:00,151.67,151.74,151.67,151.74,500.0,143.1426,143.2086,143.1426,143.2086,500.0
2024-01-22 11:40:00,151.9,151.93,151.9,151.93,4202.0,143.3596,143.388,143.3596,143.388,4202.0
2024-01-22 11:50:00,151.9,151.9,151.74,151.81,7252.0,143.3596,143.3596,143.2086,143.2747,7252.0
2024-01-22 12:00:00,151.83,152.1,151.83,152.04,1100.0,143.2936,143.5484,143.2936,143.4918,1100.0
2024-01-22 12:10:00,152.0,152.16,152.0,152.16,300.0,143.454,143.605,143.454,143.605,300.0
2024-01-22 12:20:00,152.3,152.3,152.3,152.3,200.0,143.7372,143.7372,143.7372,143.7372,200.0
2024-01-22 12:30:00,152.22,152.61,152.22,152.61,1300.0,143.6617,144.0297,143.6617,144.0297,1300.0
2024-01-22 12:40:00,152.62,152.69,152.52,152.59,600.0,144.0392,144.1052,143.9448,144.0108,600.0
2024-01-22 12:50:00,152.55,152.77,152.55,152.77,925.0,143.9731,144.1807,143.9731,144.1807,925.0
2024-01-22 13:00:00,153.0,153.0,153.0,153.0,992.0,144.3978,144.3978,144.3978,144.3978,992.0
2024-01-22 13:10:00,153.16,153.22,153.15,153.15,400.0,144.5488,144.6054,144.5394,144.5394,400.0
2024-01-22 13:20:00,152.87,152.89,152.8,152.8,750.0,144.2751,144.294,144.209,144.209,750.0
2024-01-22 13:30:00,152.7,152.76,152.7,152.75,300.0,144.1147,144.1713,144.1147,144.1619,300.0
2024-01-22 13:40:00,152.66,152.82,152.63,152.82,300.0,144.0769,144.2279,144.0486,144.2279,300.0
2024-01-22 13:50:00,152.57,152.67,152.55,152.67,300.0,143.992,144.0863,143.9731,144.0863,300.0
2024-01-22 14:00:00,152.43,152.47,152.34,152.35,1100.0,143.8598,143.8976,143.7749,143.7843,1100.0
2024-01-22 14:10:00,152.35,152.35,152.17,152.17,800.0,143.7843,143.7843,143.6145,143.6145,800.0
2024-01-22 14:20:00,152.19,152.25,152.13,152.2,1502.0,143.6333,143.69,143.5767,143.6428,1502.0
2024-01-22 14:30:00,152.23,152.25,152.13,152.22,1100.0,143.6711,143.69,143.5767,143.6617,1100.0
2024-01-22 14:40:00,152.05,152.18,152.01,152.18,1000.0,143.5012,143.6239,143.4635,143.6239,1000.0
2024-01-22 14:50:00,152.15,152.15,151.99,151.99,1000.0,143.5956,143.5956,143.4446,143.4446,1000.0
2024-01-22 15:00:00,151.9,152.08,151.89,152.08,1308.0,143.3596,143.5295,143.3502,143.5295,1308.0
2024-01-22 15:10:00,152.06,152.12,152.04,152.12,2400.0,143.5106,143.5673,143.4918,143.5673,2400.0
2024-01-22 15:20:00,152.14,152.14,152.01,152.12,1300.0,143.5861,143.5861,143.4635,143.5673,1300.0
2024-01-22 15:30:00,152.11,152.13,152.04,152.04,1453.0,143.5578,143.5767,143.4918,143.4918,1453.0
2024-01-22 15:40:00,152.07,152.07,152.0,152.0,803.0,143.5201,143.5201,143.454,143.454,803.0
2024-01-22 15:50:00,152.04,152.13,151.86,151.9,7055.0,143.4918,143.5767,143.3219,143.3596,7055.0
2024-01-23 09:30:00,152.05,152.08,152.05,152.08,200.0,143.5012,143.5295,143.5012,143.5295,200.0
2024-01-23 09:40:00,152.0,152.29,152.0,152.25,4764.0,143.454,143.7277,143.454,143.69,4764.0
2024-01-23 09:50:00,152.54,152.83,152.32,152.83,1980.0,143.9637,144.2374,143.756,144.2374,1980.0
2024-01-23 10:00:00,152.65,152.91,152.65,152.81,900.0,144.0675,144.3129,144.0675,144.2185,900.0
2024-01-23 10:10:00,153.0,153.03,152.84,152.96,900.0,144.3978,144.4261,144.2468,144.36,900.0
2024-01-23 10:20:00,152.96,152.96,152.96,152.96,0.0,144.36,144.36,144.36,144.36,0.0
2024-01-23 10:30:00,152.64,152.64,152.16,152.21,1100.0,144.058,144.058,143.605,143.6522,1100.0
2024-01-23 10:40:00,151.91,151.91,151.61,151.61,500.0,143.3691,143.3691,143.0859,143.0859,500.0
2024-01-23 10:50:00,151.11,151.3,151.11,151.3,200.0,142.6141,142.7934,142.6141,142.7934,200.0
2024-01-23 11:00:00,151.28,151.44,151.28,151.44,401.0,142.7745,142.9255,142.7745,142.9255,401.0
2024-01-23 11:10:00,151.77,151.77,151.64,151.64,696.0,143.237,143.237,143.1143,143.1143,696.0
2024-01-23 11:20:00,151.49,151.59,151.49,151.57,600.0,142.9727,143.0671,142.9727,143.0482,600.0
2024-01-23 11:30:00,151.33,151.35,151.31,151.31,493.0,142.8217,142.8406,142.8028,142.8028,493.0
2024-01-23 11:40:00,151.44,151.44,151.44,151.44,100.0,142.9255,142.9255,142.9255,142.9255,100.0
2024-01-23 11:50:00,151.31,151.31,151.31,151.31,100.0,142.8028,142.8028,142.8028,142.8028,100.0
2024-01-23 12:00:00,151.26,151.37,151.26,151.36,500.0,142.7556,142.8594,142.7556,142.85,500.0
2024-01-23 12:10:00,151.34,151.34,151.19,151.19,500.0,142.8311,142.8311,142.6896,142.6896,500.0
2024-01-23 12:20:00,151.24,151.24,150.97,150.97,300.0,142.7367,142.7367,142.4819,142.4819,300.0
2024-01-23 12:30:00,151.09,151.09,151.09,151.09,100.0,142.5952,142.5952,142.5952,142.5952,100.0
2024-01-23 12:40:00,151.09,151.09,151.09,151.09,0.0,142.5952,142.5952,142.5952,142.5952,0.0
2024-01-23 12:50:00,150.92,151.09,150.92,151.09,700.0,142.4347,142.5952,142.4347,142.5952,700.0
2024-01-23 13:00:00,151.08,151.08,150.92,150.92,554.0,142.5857,142.5857,142.4347,142.4347,554.0
2024-01-23 13:10:00,150.94,151.02,150.92,150.94,767.0,142.4536,142.5291,142.4347,142.4536,767.0
2024-01-23 13:20:00,150.84,150.84,150.84,150.84,100.0,142.3592,142.3592,142.3592,142.3592,100.0
2024-01-23 13:30:00,150.85,150.85,150.85,150.85,100.0,142.3687,142.3687,142.3687,142.3687,100.0
2024-01-23 13:40:00,150.74,150.91,150.74,150.88,400.0,142.2649,142.4253,142.2649,142.397,400.0
2024-01-23 13:50:00,150.99,151.1,150.94,150.94,400.0,142.5008,142.6046,142.4536,142.4536,400.0
2024-01-23 14:00:00,150.97,151.02,150.97,151.02,200.0,142.4819,142.5291,142.4819,142.5291,200.0
2024-01-23 14:10:00,151.06,151.13,151.06,151.13,700.0,142.5669,142.6329,142.5669,142.6329,700.0
2024-01-23 14:20:00,151.18,151.23,151.12,151.23,510.0,142.6801,142.7273,142.6235,142.7273,510.0
2024-01-23 14:30:00,151.25,151.25,151.15,151.15,300.0,142.7462,142.7462,142.6518,142.6518,300.0
2024-01-23 14:40:00,151.2,151.24,151.14,151.23,600.0,142.699,142.7367,142.6424,142.7273,600.0
2024-01-23 14:50:00,151.19,151.26,151.16,151.24,814.0,142.6896,142.7556,142.6612,142.7367,814.0
2024-01-23 15:00:00,151.31,151.35,151.31,151.35,600.0,142.8028,142.8406,142.8028,142.8406,600.0
2024-01-23 15:10:00,151.45,151.45,151.34,151.34,800.0,142.9349,142.9349,142.8311,142.8311,800.0
2024-01-23 15:20:00,151.42,151.56,151.42,151.56,800.0,142.9066,143.0388,142.9066,143.0388,800.0
2024-01-23 15:30:00,151.52,151.66,151.44,151.45,2035.0,143.001,143.1331,142.9255,142.9349,2035.0
2024-01-23 15:40:00,151.49,151.49,151.27,151.29,1526.0,142.9727,142.9727,142.7651,142.7839,1526.0
2024-01-23 15:50:00,151.28,151.56,151.25,151.44,3769.0,142.7745,143.0388,142.7462,142.9255,3769.0
2024-01-24 09:30:00,152.2,152.2,151.79,151.79,400.0,143.6428,143.6428,143.2558,143.2558,400.0
2024-01-24 09:40:00,151.93,151.94,151.68,151.68,600.0,143.388,143.3974,143.152,143.152,600.0
2024-01-24 09:50:00,151.55,151.85,151.51,151.51,618.0,143.0293,143.3125,142.9916,142.9916,618.0
2024-01-24 10:00:00,151.62,151.63,151.29,151.4,1218.0,143.0954,143.1048,142.7839,142.8878,1218.0
2024-01-24 10:10:00,151.44,151.95,151.44,151.95,1110.0,142.9255,143.4068,142.9255,143.4068,1110.0
2024-01-24 10:20:00,151.87,152.31,151.87,152.31,500.0,143.3313,143.7466,143.3313,143.7466,500.0
2024-01-24 10:30:00,152.44,152.58,152.22,152.28,1100.0,143.8693,144.0014,143.6617,143.7183,1100.0
2024-01-24 10:40:00,152.72,152.74,152.72,152.74,400.0,144.1335,144.1524,144.1335,144.1524,400.0
2024-01-24 10:50:00,152.67,152.75,152.55,152.66,1287.0,144.0863,144.1619,143.9731,144.0769,1287.0
2024-01-24 11:00:00,152.75,153.0,152.75,152.98,1000.0,144.1619,144.3978,144.1619,144.3789,1000.0
2024-01-24 11:10:00,152.95,153.31,152.95,153.17,1535.0,144.3506,144.6904,144.3506,144.5582,1535.0
2024-01-24 11:20:00,153.19,153.47,153.19,153.27,4849.0,144.5771,144.8414,144.5771,144.6526,4849.0
2024-01-24 11:30:00,153.14,153.5,152.97,153.5,1327.0,144.5299,144.8697,144.3695,144.8697,1327.0
2024-01-24 11:40:00,153.42,153.53,153.42,153.5,1149.0,144.7942,144.898,144.7942,144.8697,1149.0
2024-01-24 11:50:00,153.5,153.61,153.5,153.57,859.0,144.8697,144.9735,144.8697,144.9357,859.0
2024-01-24 12:00:00,153.46,153.46,153.34,153.34,1500.0,144.8319,144.8319,144.7187,144.7187,1500.0
2024-01-24 12:10:00,153.31,153.31,153.1,153.18,1320.0,144.6904,144.6904,144.4922,144.5677,1320.0
2024-01-24 12:20:00,153.09,153.29,153.09,153.29,200.0,144.4827,144.6715,144.4827,144.6715,200.0
2024-01-24 12:30:00,153.07,153.07,153.02,153.02,211.0,144.4639,144.4639,144.4167,144.4167,211.0
2024-01-24 12:40:00,153.05,153.08,152.77,152.77,600.0,144.445,144.4733,144.1807,144.1807,600.0
2024-01-24 12:50:00,152.84,153.02,152.79,153.02,704.0,144.2468,144.4167,144.1996,144.4167,704.0
2024-01-24 13:00:00,152.86,152.86,152.56,152.56,600.0,144.2657,144.2657,143.9825,143.9825,600.0
2024-01-24 13:10:00,152.56,152.62,152.56,152.62,200.0,143.9825,144.0392,143.9825,144.0392,200.0
2024-01-24 13:20:00,152.36,152.45,152.36,152.38,600.0,143.7938,143.8787,143.7938,143.8127,600.0
2024-01-24 13:30:00,152.39,152.39,152.22,152.36,500.0,143.8221,143.8221,143.6617,143.7938,500.0
2024-01-24 13:40:00,152.33,152.55,152.32,152.55,800.0,143.7655,143.9731,143.756,143.9731,800.0
2024-01-24 13:50:00,152.51,152.64,152.45,152.64,500.0,143.9353,144.058,143.8787,144.058,500.0
2024-01-24 14:00:00,152.72,152.77,152.55,152.77,400.0,144.1335,144.1807,143.9731,144.1807,400.0
2024-01-24 14:10:00,152.77,152.8,152.67,152.8,508.0,144.1807,144.209,144.0863,144.209,508.0
2024-01-24 14:20:00,152.78,152.78,152.68,152.76,775.0,144.1902,144.1902,144.0958,144.1713,775.0
2024-01-24 14:30:00,152.91,152.98,152.78,152.98,500.0,144.3129,144.3789,144.1902,144.3789,500.0
2024-01-24 14:40:00,152.99,153.23,152.99,153.19,500.0,144.3884,144.6149,144.3884,144.5771,500.0
2024-01-24 14:50:00,153.17,153.25,153.15,153.25,700.0,144.5582,144.6337,144.5394,144.6337,700.0
2024-01-24 15:00:00,153.23,153.28,153.2,153.22,1000.0,144.6149,144.6621,144.5866,144.6054,1000.0
2024-01-24 15:10:00,153.24,153.32,153.16,153.17,1000.0,144.6243,144.6998,144.5488,144.5582,1000.0
2024-01-24 15:20:00,153.21,153.21,153.05,153.12,900.0,144.596,144.596,144.445,144.511,900.0
2024-01-24 15:30:00,153.09,153.16,153.04,153.15,1100.0,144.4827,144.5488,144.4355,144.5394,1100.0
2024-01-24 15:40:00,153.22,153.41,153.13,153.13,3100.0,144.6054,144.7847,144.5205,144.5205,3100.0
2024-01-24 15:50:00,153.16,153.22,152.97,153.17,7295.0,144.5488,144.6054,144.3695,144.5582,7295.0
2024-01-25 09:30:00,154.5,154.5,154.5,154.5,0.0,145.8135,145.8135,145.8135,145.8135,0.0
2024-01-25 09:40:00,153.73,153.73,153.67,153.67,200.0,145.0868,145.0868,145.0301,145.0301,200.0
2024-01-25 09:50:00,153.7,154.37,153.7,154.35,2469.0,145.0584,145.6908,145.0584,145.6719,2469.0
2024-01-25 10:00:00,154.39,154.6,154.28,154.51,1500.0,145.7096,145.9078,145.6058,145.8229,1500.0
2024-01-25 10:10:00,154.4,154.4,154.21,154.32,500.0,145.7191,145.7191,145.5398,145.6436,500.0
2024-01-25 10:20:00,154.02,154.02,153.83,153.94,2100.0,145.3604,145.3604,145.1811,145.2849,2100.0
2024-01-25 10:30:00,153.6,153.6,152.94,152.94,1450.0,144.9641,144.9641,144.3412,144.3412,1450.0
2024-01-25 10:40:00,152.83,153.06,152.83,153.06,700.0,144.2374,144.4544,144.2374,144.4544,700.0
2024-01-25 10:50:00,152.85,152.93,152.59,152.72,1300.0,144.2562,144.3317,144.0108,144.1335,1300.0
2024-01-25 11:00:00,152.75,153.01,152.7,152.97,1200.0,144.1619,144.4072,144.1147,144.3695,1200.0
2024-01-25 11:10:00,152.95,153.03,152.89,152.89,900.0,144.3506,144.4261,144.294,144.294,900.0
2024-01-25 11:20:00,152.81,152.95,152.75,152.9,1700.0,144.2185,144.3506,144.1619,144.3034,1700.0
2024-01-25 11:30:00,152.81,152.92,152.73,152.81,1033.0,144.2185,144.3223,144.143,144.2185,1033.0
2024-01-25 11:40:00,152.67,152.73,152.47,152.73,800.0,144.0863,144.143,143.8976,144.143,800.0
2024-01-25 11:50:00,153.04,153.49,153.03,153.35,936.0,144.4355,144.8602,144.4261,144.7281,936.0
2024-01-25 12:00:00,153.48,153.48,153.48,153.48,360.0,144.8508,144.8508,144.8508,144.8508,360.0
2024-01-25 12:10:00,153.63,153.66,153.63,153.66,200.0,144.9924,145.0207,144.9924,145.0207,200.0
2024-01-25 12:20:00,153.65,153.7,153.5,153.55,1273.0,145.0113,145.0584,144.8697,144.9169,1273.0
2024-01-25 12:30:00,153.64,153.76,153.64,153.75,2000.0,145.0018,145.1151,145.0018,145.1056,2000.0
2024-01-25 12:40:00,154.0,154.22,153.98,154.22,566.0,145.3416,145.5492,145.3227,145.5492,566.0
2024-01-25 12:50:00,154.08,154.32,154.08,154.29,1179.0,145.4171,145.6436,145.4171,145.6153,1179.0
2024-01-25 13:00:00,154.29,154.53,154.29,154.44,1318.0,145.6153,145.8418,145.6153,145.7568,1318.0
2024-01-25 13:10:00,154.48,154.54,154.45,154.54,1210.0,145.7946,145.8512,145.7663,145.8512,1210.0
2024-01-25 13:20:00,154.64,154.64,154.63,154.64,407.0,145.9456,145.9456,145.9362,145.9456,407.0
2024-01-25 13:30:00,154.77,154.95,154.68,154.95,2191.0,146.0683,146.2382,145.9833,146.2382,2191.0
2024-01-25 13:40:00,154.94,155.22,154.94,155.05,1009.0,146.2287,146.493,146.2287,146.3325,1009.0
2024-01-25 13:50:00,155.08,155.09,155.02,155.09,307.0,146.3609,146.3703,146.3042,146.3703,307.0
2024-01-25 14:00:00,155.14,155.24,155.08,155.24,1043.0,146.4175,146.5119,146.3609,146.5119,1043.0
2024-01-25 14:10:00,155.32,155.44,155.29,155.44,608.0,146.5874,146.7006,146.559,146.7006,608.0
2024-01-25 14:20:00,155.55,155.79,155.47,155.79,2589.0,146.8044,147.0309,146.7289,147.0309,2589.0
2024-01-25 14:30:00,155.75,156.02,155.67,155.85,5736.0,146.9932,147.248,146.9177,147.0876,5736.0
2024-01-25 14:40:00,155.95,156.0,155.76,155.86,1389.0,147.1819,147.2291,147.0026,147.097,1389.0
2024-01-25 14:50:00,155.76,155.99,155.76,155.95,600.0,147.0026,147.2197,147.0026,147.1819,600.0
2024-01-25 15:00:00,156.01,156.01,155.61,155.61,3432.0,147.2386,147.2386,146.8611,146.8611,3432.0
2024-01-25 15:10:00,155.6,155.81,155.6,155.81,2247.0,146.8516,147.0498,146.8516,147.0498,2247.0
2024-01-25 15:20:00,155.8,155.81,155.65,155.67,3170.0,147.0404,147.0498,146.8988,146.9177,3170.0
2024-01-25 15:30:00,155.62,156.05,155.62,156.0,1917.0,146.8705,147.2763,146.8705,147.2291,1917.0
2024-01-25 15:40:00,155.99,156.18,155.96,156.04,3950.0,147.2197,147.399,147.1914,147.2669,3950.0
2024-01-25 15:50:00,156.14,156.4,156.11,156.32,15540.0,147.3613,147.6066,147.3329,147.5311,15540.0
2024-01-26 09:30:00,156.32,156.55,156.0,156.0,4820.0,147.5311,147.7482,147.2291,147.2291,4820.0
2024-01-26 09:40:00,155.93,155.93,155.55,155.75,400.0,147.1631,147.1631,146.8044,146.9932,400.0
2024-01-26 09:50:00,156.01,156.24,155.96,156.22,3079.0,147.2386,147.4556,147.1914,147.4368,3079.0
2024-01-26 10:00:00,156.2,156.4,156.06,156.38,5115.0,147.4179,147.6066,147.2858,147.5878,5115.0
2024-01-26 10:10:00,156.38,156.53,156.36,156.36,2703.0,147.5878,147.7293,147.5689,147.5689,2703.0
2024-01-26 10:20:00,156.75,156.92,156.69,156.69,400.0,147.937,148.0974,147.8803,147.8803,400.0
2024-01-26 10:30:00,156.61,156.73,156.61,156.73,1276.0,147.8048,147.9181,147.8048,147.9181,1276.0
2024-01-26 10:40:00,156.73,157.05,156.73,157.05,2387.0,147.9181,148.2201,147.9181,148.2201,2387.0
2024-01-26 10:50:00,156.68,156.68,156.57,156.57,400.0,147.8709,147.8709,147.7671,147.7671,400.0
2024-01-26 11:00:00,156.53,156.53,156.2,156.26,4611.0,147.7293,147.7293,147.4179,147.4745,4611.0
2024-01-26 11:10:00,156.15,156.15,155.49,155.49,643.0,147.3707,147.3707,146.7478,146.7478,643.0
2024-01-26 11:20:00,155.46,155.46,155.3,155.3,790.0,146.7195,146.7195,146.5685,146.5685,790.0
2024-01-26 11:30:00,155.47,155.47,155.3,155.3,450.0,146.7289,146.7289,146.5685,146.5685,450.0
2024-01-26 11:40:00,155.44,155.44,155.06,155.06,500.0,146.7006,146.7006,146.342,146.342,500.0
2024-01-26 11:50:00,155.02,155.02,154.96,154.98,300.0,146.3042,146.3042,146.2476,146.2665,300.0
2024-01-26 12:00:00,154.68,154.69,154.61,154.61,500.0,145.9833,145.9928,145.9173,145.9173,500.0
2024-01-26 12:10:00,154.61,154.61,154.61,154.61,0.0,145.9173,145.9173,145.9173,145.9173,0.0
2024-01-26 12:20:00,154.45,154.59,154.45,154.59,400.0,145.7663,145.8984,145.7663,145.8984,400.0
2024-01-26 12:30:00,154.44,154.52,154.44,154.52,331.0,145.7568,145.8323,145.7568,145.8323,331.0
2024-01-26 12:40:00,154.45,154.67,154.41,154.67,1100.0,145.7663,145.9739,145.7285,145.9739,1100.0
2024-01-26 12:50:00,154.6,154.6,154.52,154.6,886.0,145.9078,145.9078,145.8323,145.9078,886.0
2024-01-26 13:00:00,154.59,154.87,154.59,154.86,940.0,145.8984,146.1627,145.8984,146.1532,940.0
2024-01-26 13:10:00,154.87,154.91,154.84,154.91,511.0,146.1627,146.2004,146.1343,146.2004,511.0
2024-01-26 13:20:00,154.93,155.49,154.93,155.46,413.0,146.2193,146.7478,146.2193,146.7195,413.0
2024-01-26 13:30:00,155.63,155.86,155.62,155.86,413.0,146.8799,147.097,146.8705,147.097,413.0
2024-01-26 13:40:00,155.81,155.81,155.69,155.76,500.0,147.0498,147.0498,146.9366,147.0026,500.0
2024-01-26 13:50:00,155.74,155.75,155.74,155.75,200.0,146.9837,146.9932,146.9837,146.9932,200.0
2024-01-26 14:00:00,155.69,155.76,155.69,155.76,300.0,146.9366,147.0026,146.9366,147.0026,300.0
2024-01-26 14:10:00,155.72,155.76,155.72,155.76,400.0,146.9649,147.0026,146.9649,147.0026,400.0
2024-01-26 14:20:00,155.58,155.73,155.58,155.64,809.0,146.8327,146.9743,146.8327,146.8894,809.0
2024-01-26 14:30:00,155.59,155.59,155.48,155.48,210.0,146.8422,146.8422,146.7384,146.7384,210.0
2024-01-26 14:40:00,155.72,155.84,155.72,155.84,400.0,146.9649,147.0781,146.9649,147.0781,400.0
2024-01-26 14:50:00,155.84,156.01,155.84,156.01,900.0,147.0781,147.2386,147.0781,147.2386,900.0
2024-01-26 15:00:00,156.01,156.16,155.99,156.06,3335.0,147.2386,147.3801,147.2197,147.2858,3335.0
2024-01-26 15:10:00,156.09,156.22,156.05,156.09,2856.0,147.3141,147.4368,147.2763,147.3141,2856.0
2024-01-26 15:20:00,156.03,156.11,156.0,156.04,1300.0,147.2574,147.3329,147.2291,147.2669,1300.0
2024-01-26 15:30:00,156.07,156.29,156.07,156.29,1600.0,147.2952,147.5028,147.2952,147.5028,1600.0
2024-01-26 15:40:00,156.32,156.34,156.23,156.23,1600.0,147.5311,147.55,147.4462,147.4462,1600.0
2024-01-26 15:50:00,156.23,156.49,156.21,156.22,4100.0,147.4462,147.6916,147.4273,147.4368,4100.0
2024-01-29 09:30:00,155.45,155.45,154.26,154.27,2304.0,146.71,146.71,145.587,145.5964,2304.0
2024-01-29 09:40:00,154.26,154.3,153.75,154.09,1671.0,145.587,145.6247,145.1056,145.4265,1671.0
2024-01-29 09:50:00,153.75,154.28,153.75,154.28,1260.0,145.1056,145.6058,145.1056,145.6058,1260.0
2024-01-29 10:00:00,154.47,154.81,154.35,154.75,6040.0,145.7851,146.106,145.6719,146.0494,6040.0
2024-01-29 10:10:00,154.73,154.73,154.65,154.65,2557.0,146.0305,146.0305,145.955,145.955,2557.0
2024-01-29 10:20:00,154.46,154.52,154.46,154.52,400.0,145.7757,145.8323,145.7757,145.8323,400.0
2024-01-29 10:30:00,154.3,154.75,154.2,154.75,2449.0,145.6247,146.0494,145.5303,146.0494,2449.0
2024-01-29 10:40:00,154.75,155.11,154.75,155.11,910.0,146.0494,146.3892,146.0494,146.3892,910.0
2024-01-29 10:50:00,155.01,155.01,154.84,154.84,300.0,146.2948,146.2948,146.1343,146.1343,300.0
2024-01-29 11:00:00,154.91,155.31,154.91,155.31,400.0,146.2004,146.5779,146.2004,146.5779,400.0
2024-01-29 11:10:00,155.36,155.36,155.19,155.19,217.0,146.6251,146.6251,146.4647,146.4647,217.0
2024-01-29 11:20:00,155.27,155.31,155.27,155.28,400.0,146.5402,146.5779,146.5402,146.5496,400.0
2024-01-29 11:30:00,155.24,155.24,155.05,155.1,700.0,146.5119,146.5119,146.3325,146.3797,700.0
2024-01-29 11:40:00,155.08,155.08,154.94,154.94,219.0,146.3609,146.3609,146.2287,146.2287,219.0
2024-01-29 11:50:00,154.67,154.67,154.64,154.64,200.0,145.9739,145.9739,145.9456,145.9456,200.0
2024-01-29 12:00:00,154.74,154.74,154.74,154.74,133.0,146.04,146.04,146.04,146.04,133.0
2024-01-29 12:10:00,154.86,154.92,154.73,154.73,739.0,146.1532,146.2098,146.0305,146.0305,739.0
2024-01-29 12:20:00,154.81,154.82,154.68,154.68,433.0,146.106,146.1155,145.9833,145.9833,433.0
2024-01-29 12:30:00,154.72,154.73,154.6,154.6,3114.0,146.0211,146.0305,145.9078,145.9078,3114.0
2024-01-29 12:40:00,154.34,154.34,153.97,154.05,700.0,145.6625,145.6625,145.3133,145.3888,700.0
2024-01-29 12:50:00,154.08,154.12,153.95,154.11,6233.0,145.4171,145.4548,145.2944,145.4454,6233.0
2024-01-29 13:00:00,153.91,154.25,153.91,154.25,800.0,145.2566,145.5775,145.2566,145.5775,800.0
2024-01-29 13:10:00,154.13,154.2,154.07,154.2,436.0,145.4643,145.5303,145.4076,145.5303,436.0
2024-01-29 13:20:00,154.54,154.54,154.48,154.53,600.0,145.8512,145.8512,145.7946,145.8418,600.0
2024-01-29 13:30:00,154.51,154.68,154.51,154.65,1091.0,145.8229,145.9833,145.8229,145.955,1091.0
2024-01-29 13:40:00,154.59,154.61,154.48,154.48,400.0,145.8984,145.9173,145.7946,145.7946,400.0
2024-01-29 13:50:00,154.68,154.68,154.41,154.43,24003.0,145.9833,145.9833,145.7285,145.7474,24003.0
2024-01-29 14:00:00,154.3,154.33,154.2,154.23,650.0,145.6247,145.653,145.5303,145.5586,650.0
2024-01-29 14:10:00,154.4,154.4,154.33,154.37,1160.0,145.7191,145.7191,145.653,145.6908,1160.0
2024-01-29 14:20:00,154.29,154.39,154.24,154.37,20346.0,145.6153,145.7096,145.5681,145.6908,20346.0
2024-01-29 14:30:00,154.42,154.52,154.42,154.43,547.0,145.738,145.8323,145.738,145.7474,547.0
2024-01-29 14:40:00,154.45,154.47,154.4,154.44,1054.0,145.7663,145.7851,145.7191,145.7568,1054.0
2024-01-29 14:50:00,154.44,154.48,154.44,154.47,300.0,145.7568,145.7946,145.7568,145.7851,300.0
2024-01-29 15:00:00,154.59,154.74,154.56,154.62,3038.0,145.8984,146.04,145.8701,145.9267,3038.0
2024-01-29 15:10:00,154.56,154.85,154.56,154.85,800.0,145.8701,146.1438,145.8701,146.1438,800.0
2024-01-29 15:20:00,154.89,154.98,154.82,154.82,1455.0,146.1815,146.2665,146.1155,146.1155,1455.0
2024-01-29 15:30:00,154.86,154.9,154.82,154.85,756.0,146.1532,146.191,146.1155,146.1438,756.0
2024-01-29 15:40:00,154.78,154.91,154.78,154.82,988.0,146.0777,146.2004,146.0777,146.1155,988.0
2024-01-29 15:50:00,154.93,154.94,154.77,154.78,6720.0,146.2193,146.2287,146.0683,146.0777,6720.0
2024-01-30 09:30:00,153.5,155.0,153.45,154.85,1957.0,144.8697,146.2853,144.8225,146.1438,1957.0
2024-01-30 09:40:00,154.66,155.24,154.6,154.6,4261.0,145.9645,146.5119,145.9078,145.9078,4261.0
2024-01-30 09:50:00,155.0,155.2,154.74,154.87,4892.0,146.2853,146.4741,146.04,146.1627,4892.0
2024-01-30 10:00:00,154.79,155.19,154.79,155.13,1988.0,146.0872,146.4647,146.0872,146.408,1988.0
2024-01-30 10:10:00,155.23,155.23,154.69,154.69,1942.0,146.5024,146.5024,145.9928,145.9928,1942.0
2024-01-30 10:20:00,154.42,154.45,154.07,154.09,600.0,145.738,145.7663,145.4076,145.4265,600.0
2024-01-30 10:30:00,154.38,154.87,154.38,154.82,918.0,145.7002,146.1627,145.7002,146.1155,918.0
2024-01-30 10:40:00,155.09,155.33,155.01,155.33,400.0,146.3703,146.5968,146.2948,146.5968,400.0
2024-01-30 10:50:00,155.5,156.0,155.5,156.0,3710.0,146.7572,147.2291,146.7572,147.2291,3710.0
2024-01-30 11:00:00,155.99,155.99,155.9,155.9,400.0,147.2197,147.2197,147.1347,147.1347,400.0
2024-01-30 11:10:00,155.67,155.74,155.67,155.74,200.0,146.9177,146.9837,146.9177,146.9837,200.0
2024-01-30 11:20:00,155.9,156.5,155.9,156.5,5013.0,147.1347,147.701,147.1347,147.701,5013.0
2024-01-30 11:30:00,156.48,157.0,156.48,157.0,2657.0,147.6821,148.1729,147.6821,148.1729,2657.0
2024-01-30 11:40:00,157.22,157.22,156.93,156.93,800.0,148.3805,148.3805,148.1068,148.1068,800.0
2024-01-30 11:50:00,157.0,157.0,156.68,156.68,1000.0,148.1729,148.1729,147.8709,147.8709,1000.0
2024-01-30 12:00:00,156.67,156.67,156.65,156.65,400.0,147.8615,147.8615,147.8426,147.8426,400.0
2024-01-30 12:10:00,156.8,156.8,156.8,156.8,300.0,147.9841,147.9841,147.9841,147.9841,300.0
2024-01-30 12:20:00,156.73,156.78,156.46,156.46,700.0,147.9181,147.9653,147.6633,147.6633,700.0
2024-01-30 12:30:00,156.36,156.48,156.17,156.17,542.0,147.5689,147.6821,147.3896,147.3896,542.0
2024-01-30 12:40:00,156.01,156.21,155.96,156.14,800.0,147.2386,147.4273,147.1914,147.3613,800.0
2024-01-30 12:50:00,156.11,156.22,156.03,156.13,800.0,147.3329,147.4368,147.2574,147.3518,800.0
2024-01-30 13:00:00,156.13,156.13,156.13,156.13,0.0,147.3518,147.3518,147.3518,147.3518,0.0
2024-01-30 13:10:00,156.13,156.13,156.12,156.12,200.0,147.3518,147.3518,147.3424,147.3424,200.0
2024-01-30 13:20:00,156.14,156.31,155.91,156.31,400.0,147.3613,147.5217,147.1442,147.5217,400.0
2024-01-30 13:30:00,156.34,156.34,156.34,156.34,100.0,147.55,147.55,147.55,147.55,100.0
2024-01-30 13:40:00,156.5,156.83,156.47,156.83,600.0,147.701,148.0125,147.6727,148.0125,600.0
2024-01-30 13:50:00,156.9,156.9,156.7,156.73,800.0,148.0785,148.0785,147.8898,147.9181,800.0
2024-01-30 14:00:00,156.66,156.8,156.5,156.59,25880.0,147.852,147.9841,147.701,147.786,25880.0
2024-01-30 14:10:00,156.74,156.88,156.74,156.78,1000.0,147.9275,148.0596,147.9275,147.9653,1000.0
2024-01-30 14:20:00,156.74,156.91,156.74,156.84,500.0,147.9275,148.088,147.9275,148.0219,500.0
2024-01-30 14:30:00,156.86,157.0,156.86,156.88,550.0,148.0408,148.1729,148.0408,148.0596,550.0
2024-01-30 14:40:00,156.78,156.92,156.78,156.85,567.0,147.9653,148.0974,147.9653,148.0313,567.0
2024-01-30 14:50:00,156.74,156.92,156.74,156.92,400.0,147.9275,148.0974,147.9275,148.0974,400.0
2024-01-30 15:00:00,156.84,156.84,156.81,156.81,400.0,148.0219,148.0219,147.9936,147.9936,400.0
2024-01-30 15:10:00,156.99,157.01,156.94,157.0,4326.0,148.1635,148.1823,148.1163,148.1729,4326.0
2024-01-30 15:20:00,157.0,157.24,157.0,157.24,1592.0,148.1729,148.3994,148.1729,148.3994,1592.0
2024-01-30 15:30:00,157.21,157.21,156.82,156.82,2200.0,148.3711,148.3711,148.003,148.003,2200.0
2024-01-30 15:40:00,156.82,156.96,156.81,156.95,3296.0,148.003,148.1352,147.9936,148.1257,3296.0
2024-01-30 15:50:00,157.04,157.16,156.89,156.97,29050.0,148.2107,148.3239,148.0691,148.1446,29050.0
2024-01-31 09:30:00,156.52,156.52,156.14,156.14,300.0,147.7199,147.7199,147.3613,147.3613,300.0
2024-01-31 09:40:00,154.94,155.4,154.94,155.14,966.0,146.2287,146.6629,146.2287,146.4175,966.0
2024-01-31 09:50:00,155.11,155.11,154.77,154.85,5519.0,146.3892,146.3892,146.0683,146.1438,5519.0
2024-01-31 10:00:00,154.77,154.9,154.56,154.9,924.0,146.0683,146.191,145.8701,146.191,924.0
2024-01-31 10:10:00,155.0,155.27,154.74,155.14,700.0,146.2853,146.5402,146.04,146.4175,700.0
2024-01-31 10:20:00,155.49,155.9,155.46,155.76,6475.0,146.7478,147.1347,146.7195,147.0026,6475.0
2024-01-31 10:30:00,155.75,155.91,155.3,155.3,2963.0,146.9932,147.1442,146.5685,146.5685,2963.0
2024-01-31 10:40:00,155.46,155.86,155.41,155.86,1670.0,146.7195,147.097,146.6723,147.097,1670.0
2024-01-31 10:50:00,155.57,155.91,155.57,155.91,900.0,146.8233,147.1442,146.8233,147.1442,900.0
2024-01-31 11:00:00,155.9,156.0,155.7,156.0,1793.0,147.1347,147.2291,146.946,147.2291,1793.0
2024-01-31 11:10:00,155.79,155.79,155.5,155.5,1945.0,147.0309,147.0309,146.7572,146.7572,1945.0
2024-01-31 11:20:00,155.5,155.5,155.45,155.45,1434.0,146.7572,146.7572,146.71,146.71,1434.0
2024-01-31 11:30:00,155.42,155.52,155.26,155.26,2121.0,146.6817,146.7761,146.5307,146.5307,2121.0
2024-01-31 11:40:00,155.0,155.0,154.52,154.69,608.0,146.2853,146.2853,145.8323,145.9928,608.0
2024-01-31 11:50:00,154.77,154.91,154.77,154.91,200.0,146.0683,146.2004,146.0683,146.2004,200.0
2024-01-31 12:00:00,155.03,155.18,155.03,155.18,400.0,146.3137,146.4552,146.3137,146.4552,400.0
2024-01-31 12:10:00,155.21,155.21,155.0,155.06,350.0,146.4835,146.4835,146.2853,146.342,350.0
2024-01-31 12:20:00,155.26,155.27,155.26,155.27,400.0,146.5307,146.5402,146.5307,146.5402,400.0
2024-01-31 12:30:00,155.27,155.27,155.15,155.15,700.0,146.5402,146.5402,146.4269,146.4269,700.0
2024-01-31 12:40:00,155.11,155.23,155.11,155.23,711.0,146.3892,146.5024,146.3892,146.5024,711.0
2024-01-31 12:50:00,155.34,155.34,155.26,155.26,350.0,146.6062,146.6062,146.5307,146.5307,350.0
2024-01-31 13:00:00,155.19,155.19,155.19,155.19,300.0,146.4647,146.4647,146.4647,146.4647,300.0
2024-01-31 13:10:00,155.21,155.21,155.13,155.18,659.0,146.4835,146.4835,146.408,146.4552,659.0
2024-01-31 13:20:00,155.18,155.18,155.18,155.18,0.0,146.4552,146.4552,146.4552,146.4552,0.0
2024-01-31 13:30:00,154.91,154.91,154.88,154.89,500.0,146.2004,146.2004,146.1721,146.1815,500.0
2024-01-31 13:40:00,154.92,155.07,154.92,155.07,200.0,146.2098,146.3514,146.2098,146.3514,200.0
2024-01-31 13:50:00,155.18,155.18,155.09,155.09,301.0,146.4552,146.4552,146.3703,146.3703,301.0
2024-01-31 14:00:00,155.29,155.29,154.83,154.83,800.0,146.559,146.559,146.1249,146.1249,800.0
2024-01-31 14:10:00,154.68,154.93,154.68,154.93,400.0,145.9833,146.2193,145.9833,146.2193,400.0
2024-01-31 14:20:00,154.76,155.0,154.76,154.93,400.0,146.0588,146.2853,146.0588,146.2193,400.0
2024-01-31 14:30:00,154.87,155.12,154.87,155.04,1200.0,146.1627,146.3986,146.1627,146.3231,1200.0
2024-01-31 14:40:00,155.52,155.67,155.26,155.26,6102.0,146.7761,146.9177,146.5307,146.5307,6102.0
2024-01-31 14:50:00,155.06,155.06,154.67,154.74,1933.0,146.342,146.342,145.9739,146.04,1933.0
2024-01-31 15:00:00,154.59,154.59,153.98,154.24,2279.0,145.8984,145.8984,145.3227,145.5681,2279.0
2024-01-31 15:10:00,154.3,154.66,154.3,154.42,1210.0,145.6247,145.9645,145.6247,145.738,1210.0
2024-01-31 15:20:00,154.46,154.58,154.42,154.53,1200.0,145.7757,145.889,145.738,145.8418,1200.0
2024-01-31 15:30:00,154.56,154.56,154.02,154.02,3134.0,145.8701,145.8701,145.3604,145.3604,3134.0
2024-01-31 15:40:00,154.28,154.4,153.92,153.92,2669.0,145.6058,145.7191,145.2661,145.2661,2669.0
2024-01-31 15:50:00,153.93,154.06,153.52,153.78,11890.0,145.2755,145.3982,144.8886,145.1339,11890.0
2024-02-01 09:30:00,154.96,155.16,154.5,154.5,3928.0,146.2476,146.4364,145.8135,145.8135,3928.0
2024-02-01 09:40:00,154.78,154.78,154.36,154.36,645.0,146.0777,146.0777,145.6813,145.6813,645.0
2024-02-01 09:50:00,154.0,154.0,154.0,154.0,100.0,145.3416,145.3416,145.3416,145.3416,100.0
2024-02-01 10:00:00,154.24,154.42,154.24,154.38,300.0,145.5681,145.738,145.5681,145.7002,300.0
2024-02-01 10:10:00,154.25,154.38,154.15,154.21,1546.0,145.5775,145.7002,145.4831,145.5398,1546.0
2024-02-01 10:20:00,154.13,154.15,154.09,154.15,400.0,145.4643,145.4831,145.4265,145.4831,400.0
2024-02-01 10:30:00,154.13,154.13,153.62,153.72,508.0,145.4643,145.4643,144.9829,145.0773,508.0
2024-02-01 10:40:00,153.69,153.79,153.55,153.79,500.0,145.049,145.1434,144.9169,145.1434,500.0
2024-02-01 10:50:00,153.74,153.92,153.74,153.81,1100.0,145.0962,145.2661,145.0962,145.1623,1100.0
2024-02-01 11:00:00,153.5,153.5,153.37,153.37,300.0,144.8697,144.8697,144.747,144.747,300.0
2024-02-01 11:10:00,153.08,153.39,153.08,153.39,4062.0,144.4733,144.7659,144.4733,144.7659,4062.0
2024-02-01 11:20:00,153.69,153.75,153.63,153.75,400.0,145.049,145.1056,144.9924,145.1056,400.0
2024-02-01 11:30:00,153.8,153.92,153.78,153.92,873.0,145.1528,145.2661,145.1339,145.2661,873.0
2024-02-01 11:40:00,154.0,154.0,153.92,153.92,400.0,145.3416,145.3416,145.2661,145.2661,400.0
2024-02-01 11:50:00,154.03,154.03,154.03,154.03,200.0,145.3699,145.3699,145.3699,145.3699,200.0
2024-02-01 12:00:00,154.31,154.59,154.26,154.59,760.0,145.6341,145.8984,145.587,145.8984,760.0
2024-02-01 12:10:00,154.59,154.59,154.59,154.59,0.0,145.8984,145.8984,145.8984,145.8984,0.0
2024-02-01 12:20:00,154.53,154.53,154.53,154.53,100.0,145.8418,145.8418,145.8418,145.8418,100.0
2024-02-01 12:30:00,154.49,154.49,154.2,154.2,200.0,145.804,145.804,145.5303,145.5303,200.0
2024-02-01 12:40:00,153.16,153.16,152.01,152.01,950.0,144.5488,144.5488,143.4635,143.4635,950.0
2024-02-01 12:50:00,151.76,152.44,151.76,151.8,2207.0,143.2275,143.8693,143.2275,143.2653,2207.0
2024-02-01 13:00:00,151.36,151.85,151.36,151.85,1505.0,142.85,143.3125,142.85,143.3125,1505.0
2024-02-01 13:10:00,152.07,152.52,152.07,152.4,602.0,143.5201,143.9448,143.5201,143.8315,602.0
2024-02-01 13:20:00,152.79,152.79,152.79,152.79,100.0,144.1996,144.1996,144.1996,144.1996,100.0
2024-02-01 13:30:00,153.24,153.55,153.23,153.55,857.0,144.6243,144.9169,144.6149,144.9169,857.0
2024-02-01 13:40:00,153.4,153.59,153.39,153.59,440.0,144.7753,144.9546,144.7659,144.9546,440.0
2024-02-01 13:50:00,153.3,153.3,153.3,153.3,100.0,144.6809,144.6809,144.6809,144.6809,100.0
2024-02-01 14:00:00,152.96,152.96,152.45,152.45,1499.0,144.36,144.36,143.8787,143.8787,1499.0
2024-02-01 14:10:00,152.32,152.44,152.13,152.13,1554.0,143.756,143.8693,143.5767,143.5767,1554.0
2024-02-01 14:20:00,152.57,152.57,152.1,152.1,400.0,143.992,143.992,143.5484,143.5484,400.0
2024-02-01 14:30:00,152.0,152.43,151.94,152.43,500.0,143.454,143.8598,143.3974,143.8598,500.0
2024-02-01 14:40:00,152.5,152.71,152.5,152.64,500.0,143.9259,144.1241,143.9259,144.058,500.0
2024-02-01 14:50:00,152.48,152.52,152.48,152.52,200.0,143.907,143.9448,143.907,143.9448,200.0
2024-02-01 15:00:00,152.64,152.94,152.53,152.94,800.0,144.058,144.3412,143.9542,144.3412,800.0
2024-02-01 15:10:00,152.57,152.81,152.57,152.81,1100.0,143.992,144.2185,143.992,144.2185,1100.0
2024-02-01 15:20:00,152.83,152.83,152.54,152.54,500.0,144.2374,144.2374,143.9637,143.9637,500.0
2024-02-01 15:30:00,152.45,152.53,152.45,152.53,468.0,143.8787,143.9542,143.8787,143.9542,468.0
2024-02-01 15:40:00,152.51,152.58,152.51,152.58,500.0,143.9353,144.0014,143.9353,144.0014,500.0
2024-02-01 15:50:00,152.59,152.93,152.59,152.74,5175.0,144.0108,144.3317,144.0108,144.1524,5175.0
2024-02-02 09:30:00,152.66,152.77,152.0,152.0,2591.0,144.0769,144.1807,143.454,143.454,2591.0
2024-02-02 09:40:00,151.5,151.5,151.27,151.44,300.0,142.9821,142.9821,142.7651,142.9255,300.0
2024-02-02 09:50:00,151.29,151.55,151.26,151.26,400.0,142.7839,143.0293,142.7556,142.7556,400.0
2024-02-02 10:00:00,151.04,151.14,150.74,151.14,1313.0,142.548,142.6424,142.2649,142.6424,1313.0
2024-02-02 10:10:00,150.88,151.36,150.88,151.36,2249.0,142.397,142.85,142.397,142.85,2249.0
2024-02-02 10:20:00,151.25,152.09,151.07,151.99,2600.0,142.7462,143.539,142.5763,143.4446,2600.0
2024-02-02 10:30:00,151.89,151.94,151.73,151.73,600.0,143.3502,143.3974,143.1992,143.1992,600.0
2024-02-02 10:40:00,151.77,151.77,151.55,151.55,400.0,143.237,143.237,143.0293,143.0293,400.0
2024-02-02 10:50:00,151.48,151.48,151.34,151.34,232.0,142.9633,142.9633,142.8311,142.8311,232.0
2024-02-02 11:00:00,151.42,151.42,151.42,151.42,100.0,142.9066,142.9066,142.9066,142.9066,100.0
2024-02-02 11:10:00,151.36,151.44,151.15,151.3,790.0,142.85,142.9255,142.6518,142.7934,790.0
2024-02-02 11:20:00,151.34,151.6,151.0,151.6,708.0,142.8311,143.0765,142.5102,143.0765,708.0
2024-02-02 11:30:00,151.54,151.62,151.49,151.51,500.0,143.0199,143.0954,142.9727,142.9916,500.0
2024-02-02 11:40:00,151.59,151.84,151.59,151.84,318.0,143.0671,143.303,143.0671,143.303,318.0
2024-02-02 11:50:00,151.87,151.87,151.6,151.72,600.0,143.3313,143.3313,143.0765,143.1898,600.0
2024-02-02 12:00:00,151.71,151.71,151.71,151.71,100.0,143.1803,143.1803,143.1803,143.1803,100.0
2024-02-02 12:10:00,151.81,152.05,151.81,152.05,200.0,143.2747,143.5012,143.2747,143.5012,200.0
2024-02-02 12:20:00,151.83,151.83,151.83,151.83,100.0,143.2936,143.2936,143.2936,143.2936,100.0
2024-02-02 12:30:00,151.82,151.82,151.78,151.78,200.0,143.2841,143.2841,143.2464,143.2464,200.0
2024-02-02 12:40:00,151.65,151.65,151.23,151.23,4152.0,143.1237,143.1237,142.7273,142.7273,4152.0
2024-02-02 12:50:00,151.13,151.13,151.13,151.13,100.0,142.6329,142.6329,142.6329,142.6329,100.0
2024-02-02 13:00:00,151.4,151.56,151.4,151.56,6004.0,142.8878,143.0388,142.8878,143.0388,6004.0
2024-02-02 13:10:00,151.56,151.56,151.56,151.56,0.0,143.0388,143.0388,143.0388,143.0388,0.0
2024-02-02 13:20:00,151.23,151.23,151.23,151.23,100.0,142.7273,142.7273,142.7273,142.7273,100.0
2024-02-02 13:30:00,151.1,151.1,151.02,151.05,408.0,142.6046,142.6046,142.5291,142.5574,408.0
2024-02-02 13:40:00,151.05,151.05,151.02,151.02,200.0,142.5574,142.5574,142.5291,142.5291,200.0
2024-02-02 13:50:00,150.82,150.87,150.82,150.87,200.0,142.3404,142.3876,142.3404,142.3876,200.0
2024-02-02 14:00:00,151.04,151.04,151.04,151.04,100.0,142.548,142.548,142.548,142.548,100.0
2024-02-02 14:10:00,150.9,151.01,150.84,150.93,620.0,142.4159,142.5197,142.3592,142.4442,620.0
2024-02-02 14:20:00,150.99,151.19,150.89,151.19,1678.0,142.5008,142.6896,142.4064,142.6896,1678.0
2024-02-02 14:30:00,151.01,151.13,151.01,151.13,350.0,142.5197,142.6329,142.5197,142.6329,350.0
2024-02-02 14:40:00,151.19,151.29,151.16,151.29,6675.0,142.6896,142.7839,142.6612,142.7839,6675.0
2024-02-02 14:50:00,151.23,151.23,151.23,151.23,100.0,142.7273,142.7273,142.7273,142.7273,100.0
2024-02-02 15:00:00,151.12,151.16,151.12,151.16,200.0,142.6235,142.6612,142.6235,142.6612,200.0
2024-02-02 15:10:00,151.27,151.35,151.27,151.35,311.0,142.7651,142.8406,142.7651,142.8406,311.0
2024-02-02 15:20:00,151.28,151.28,151.12,151.2,600.0,142.7745,142.7745,142.6235,142.699,600.0
2024-02-02 15:30:00,151.0,151.0,151.0,151.0,100.0,142.5102,142.5102,142.5102,142.5102,100.0
2024-02-02 15:40:00,150.66,150.66,150.66,150.66,100.0,142.1894,142.1894,142.1894,142.1894,100.0
2024-02-02 15:50:00,150.63,150.67,150.29,150.29,3039.0,142.161,142.1988,141.8402,141.8402,3039.0
2024-02-05 09:30:00,149.82,149.83,148.75,149.51,5103.0,141.3966,141.406,140.3867,141.104,5103.0
2024-02-05 09:40:00,148.93,149.16,148.93,149.09,3025.0,140.5566,140.7737,140.5566,140.7076,3025.0
2024-02-05 09:50:00,149.12,149.3,148.97,149.26,1627.0,140.7359,140.9058,140.5944,140.8681,1627.0
2024-02-05 10:00:00,149.22,149.22,148.75,148.99,3547.0,140.8303,140.8303,140.3867,140.6133,3547.0
2024-02-05 10:10:00,149.02,149.02,148.29,148.29,2716.0,140.6416,140.6416,139.9526,139.9526,2716.0
2024-02-05 10:20:00,148.47,148.59,148.17,148.18,1545.0,140.1225,140.2357,139.8394,139.8488,1545.0
2024-02-05 10:30:00,148.08,148.49,148.04,148.27,1784.0,139.7544,140.1414,139.7167,139.9337,1784.0
2024-02-05 10:40:00,148.14,148.28,147.93,148.08,4505.0,139.811,139.9432,139.6128,139.7544,4505.0
2024-02-05 10:50:00,148.0,148.4,148.0,148.33,1756.0,139.6789,140.0564,139.6789,139.9904,1756.0
2024-02-05 11:00:00,148.31,148.51,148.31,148.51,1102.0,139.9715,140.1602,139.9715,140.1602,1102.0
2024-02-05 11:10:00,148.53,148.85,148.53,148.77,1925.0,140.1791,140.4811,140.1791,140.4056,1925.0
2024-02-05 11:20:00,148.72,148.76,148.56,148.63,1152.0,140.3584,140.3962,140.2074,140.2735,1152.0
2024-02-05 11:30:00,149.06,149.19,149.01,149.17,2112.0,140.6793,140.802,140.6321,140.7831,2112.0
2024-02-05 11:40:00,149.11,149.28,149.05,149.24,1462.0,140.7265,140.8869,140.6699,140.8492,1462.0
2024-02-05 11:50:00,149.41,149.44,149.17,149.33,3413.0,141.0096,141.038,140.7831,140.9341,3413.0
2024-02-05 12:00:00,149.35,149.68,149.35,149.68,3001.0,140.953,141.2645,140.953,141.2645,3001.0
2024-02-05 12:10:00,149.73,149.89,149.72,149.89,5848.0,141.3116,141.4627,141.3022,141.4627,5848.0
2024-02-05 12:20:00,149.88,150.02,149.84,149.84,600.0,141.4532,141.5853,141.4155,141.4155,600.0
2024-02-05 12:30:00,149.85,150.02,149.83,150.02,1867.0,141.4249,141.5853,141.406,141.5853,1867.0
2024-02-05 12:40:00,150.11,150.11,150.02,150.02,300.0,141.6703,141.6703,141.5853,141.5853,300.0
2024-02-05 12:50:00,150.02,150.02,150.02,150.02,0.0,141.5853,141.5853,141.5853,141.5853,0.0
2024-02-05 13:00:00,150.15,150.15,150.1,150.1,200.0,141.708,141.708,141.6608,141.6608,200.0
2024-02-05 13:10:00,150.06,150.11,150.0,150.0,630.0,141.6231,141.6703,141.5665,141.5665,630.0
2024-02-05 13:20:00,150.03,150.23,150.03,150.2,807.0,141.5948,141.7835,141.5948,141.7552,807.0
2024-02-05 13:30:00,150.25,150.51,150.24,150.51,800.0,141.8024,142.0478,141.793,142.0478,800.0
2024-02-05 13:40:00,150.54,150.54,150.41,150.54,536.0,142.0761,142.0761,141.9534,142.0761,536.0
2024-02-05 13:50:00,150.38,150.38,150.2,150.2,400.0,141.9251,141.9251,141.7552,141.7552,400.0
2024-02-05 14:00:00,150.12,150.18,150.04,150.04,534.0,141.6797,141.7363,141.6042,141.6042,534.0
2024-02-05 14:10:00,149.97,149.97,149.72,149.97,1417.0,141.5382,141.5382,141.3022,141.5382,1417.0
2024-02-05 14:20:00,149.89,149.89,149.84,149.85,550.0,141.4627,141.4627,141.4155,141.4249,550.0
2024-02-05 14:30:00,149.98,150.3,149.98,150.3,401.0,141.5476,141.8496,141.5476,141.8496,401.0
2024-02-05 14:40:00,150.33,150.47,150.33,150.43,300.0,141.8779,142.01,141.8779,141.9723,300.0
2024-02-05 14:50:00,150.32,150.32,150.2,150.22,632.0,141.8685,141.8685,141.7552,141.7741,632.0
2024-02-05 15:00:00,150.23,150.4,150.18,150.35,1806.0,141.7835,141.944,141.7363,141.8968,1806.0
2024-02-05 15:10:00,150.37,150.37,150.08,150.26,825.0,141.9157,141.9157,141.642,141.8118,825.0
2024-02-05 15:20:00,150.26,150.32,150.14,150.32,1129.0,141.8118,141.8685,141.6986,141.8685,1129.0
2024-02-05 15:30:00,150.41,150.47,150.35,150.43,1906.0,141.9534,142.01,141.8968,141.9723,1906.0
2024-02-05 15:40:00,150.44,150.49,150.26,150.26,4300.0,141.9817,142.0289,141.8118,141.8118,4300.0
2024-02-05 15:50:00,150.22,150.33,149.63,149.63,7547.0,141.7741,141.8779,141.2173,141.2173,7547.0
2024-02-06 09:30:00,150.01,150.01,150.0,150.0,5942.0,141.5759,141.5759,141.5665,141.5665,5942.0
2024-02-06 09:40:00,150.68,150.68,150.68,150.68,565.0,142.2082,142.2082,142.2082,142.2082,565.0
2024-02-06 09:50:00,150.9,150.9,150.64,150.64,500.0,142.4159,142.4159,142.1705,142.1705,500.0
2024-02-06 10:00:00,150.57,150.83,150.55,150.6,800.0,142.1044,142.3498,142.0855,142.1327,800.0
2024-02-06 10:10:00,150.79,150.79,150.5,150.5,400.0,142.3121,142.3121,142.0384,142.0384,400.0
2024-02-06 10:20:00,150.62,150.85,150.62,150.85,300.0,142.1516,142.3687,142.1516,142.3687,300.0
2024-02-06 10:30:00,151.05,151.07,150.92,150.92,500.0,142.5574,142.5763,142.4347,142.4347,500.0
2024-02-06 10:40:00,150.93,150.93,150.91,150.91,200.0,142.4442,142.4442,142.4253,142.4253,200.0
2024-02-06 10:50:00,150.78,150.97,150.78,150.97,900.0,142.3026,142.4819,142.3026,142.4819,900.0
2024-02-06 11:00:00,150.98,151.03,150.98,151.03,200.0,142.4914,142.5386,142.4914,142.5386,200.0
2024-02-06 11:10:00,151.2,151.2,151.2,151.2,100.0,142.699,142.699,142.699,142.699,100.0
2024-02-06 11:20:00,151.27,151.34,151.2,151.25,400.0,142.7651,142.8311,142.699,142.7462,400.0
2024-02-06 11:30:00,151.29,151.29,151.2,151.2,400.0,142.7839,142.7839,142.699,142.699,400.0
2024-02-06 11:40:00,151.45,151.51,151.45,151.51,200.0,142.9349,142.9916,142.9349,142.9916,200.0
2024-02-06 11:50:00,151.44,151.55,151.41,151.5,800.0,142.9255,143.0293,142.8972,142.9821,800.0
2024-02-06 12:00:00,151.63,151.69,151.6,151.62,739.0,143.1048,143.1614,143.0765,143.0954,739.0
2024-02-06 12:10:00,151.92,152.44,151.92,152.44,2419.0,143.3785,143.8693,143.3785,143.8693,2419.0
2024-02-06 12:20:00,152.06,152.06,151.91,152.01,466.0,143.5106,143.5106,143.3691,143.4635,466.0
2024-02-06 12:30:00,152.13,152.43,152.13,152.21,500.0,143.5767,143.8598,143.5767,143.6522,500.0
2024-02-06 12:40:00,152.13,152.13,151.99,151.99,200.0,143.5767,143.5767,143.4446,143.4446,200.0
2024-02-06 12:50:00,152.26,152.35,152.19,152.2,1547.0,143.6994,143.7843,143.6333,143.6428,1547.0
2024-02-06 13:00:00,152.05,152.05,151.95,151.95,200.0,143.5012,143.5012,143.4068,143.4068,200.0
2024-02-06 13:10:00,151.91,151.91,151.91,151.91,200.0,143.3691,143.3691,143.3691,143.3691,200.0
2024-02-06 13:20:00,152.09,152.09,152.09,152.09,120.0,143.539,143.539,143.539,143.539,120.0
2024-02-06 13:30:00,151.98,152.08,151.98,152.08,300.0,143.4351,143.5295,143.4351,143.5295,300.0
2024-02-06 13:40:00,152.13,152.17,152.08,152.17,400.0,143.5767,143.6145,143.5295,143.6145,400.0
2024-02-06 13:50:00,152.47,152.47,152.31,152.31,730.0,143.8976,143.8976,143.7466,143.7466,730.0
2024-02-06 14:00:00,152.31,152.35,152.31,152.35,300.0,143.7466,143.7843,143.7466,143.7843,300.0
2024-02-06 14:10:00,152.12,152.16,152.12,152.16,500.0,143.5673,143.605,143.5673,143.605,500.0
2024-02-06 14:20:00,152.0,152.04,152.0,152.01,300.0,143.454,143.4918,143.454,143.4635,300.0
2024-02-06 14:30:00,152.14,152.18,152.04,152.04,626.0,143.5861,143.6239,143.4918,143.4918,626.0
2024-02-06 14:40:00,151.96,151.98,151.94,151.98,550.0,143.4163,143.4351,143.3974,143.4351,550.0
2024-02-06 14:50:00,152.13,152.34,152.13,152.28,1959.0,143.5767,143.7749,143.5767,143.7183,1959.0
2024-02-06 15:00:00,152.22,152.22,152.14,152.14,760.0,143.6617,143.6617,143.5861,143.5861,760.0
2024-02-06 15:10:00,152.21,152.21,152.03,152.03,1400.0,143.6522,143.6522,143.4823,143.4823,1400.0
2024-02-06 15:20:00,152.04,152.04,151.81,151.85,1789.0,143.4918,143.4918,143.2747,143.3125,1789.0
2024-02-06 15:30:00,151.82,151.82,151.66,151.78,1954.0,143.2841,143.2841,143.1331,143.2464,1954.0
2024-02-06 15:40:00,151.81,151.87,151.73,151.74,2998.0,143.2747,143.3313,143.1992,143.2086,2998.0
2024-02-06 15:50:00,151.76,151.89,151.6,151.84,5911.0,143.2275,143.3502,143.0765,143.303,5911.0
2024-02-07 09:30:00,151.67,152.78,151.67,152.29,300.0,143.1426,144.1902,143.1426,143.7277,300.0
2024-02-07 09:40:00,152.19,152.19,152.19,152.19,100.0,143.6333,143.6333,143.6333,143.6333,100.0
2024-02-07 09:50:00,151.75,151.75,151.75,151.75,150.0,143.2181,143.2181,143.2181,143.2181,150.0
2024-02-07 10:00:00,151.64,151.64,151.35,151.35,300.0,143.1143,143.1143,142.8406,142.8406,300.0
2024-02-07 10:10:00,151.38,151.56,151.33,151.33,400.0,142.8689,143.0388,142.8217,142.8217,400.0
2024-02-07 10:20:00,151.33,151.33,151.33,151.33,0.0,142.8217,142.8217,142.8217,142.8217,0.0
2024-02-07 10:30:00,151.92,152.17,151.87,152.03,498.0,143.3785,143.6145,143.3313,143.4823,498.0
2024-02-07 10:40:00,151.88,151.88,151.3,151.3,1400.0,143.3408,143.3408,142.7934,142.7934,1400.0
2024-02-07 10:50:00,151.33,151.33,151.11,151.11,300.0,142.8217,142.8217,142.6141,142.6141,300.0
2024-02-07 11:00:00,151.05,151.07,151.02,151.02,400.0,142.5574,142.5763,142.5291,142.5291,400.0
2024-02-07 11:10:00,151.18,151.18,151.04,151.04,700.0,142.6801,142.6801,142.548,142.548,700.0
2024-02-07 11:20:00,151.25,151.34,151.19,151.29,1850.0,142.7462,142.8311,142.6896,142.7839,1850.0
2024-02-07 11:30:00,151.32,151.39,151.24,151.39,1046.0,142.8123,142.8783,142.7367,142.8783,1046.0
2024-02-07 11:40:00,151.43,151.67,151.42,151.56,1749.0,142.9161,143.1426,142.9066,143.0388,1749.0
2024-02-07 11:50:00,151.63,151.79,151.63,151.79,200.0,143.1048,143.2558,143.1048,143.2558,200.0
2024-02-07 12:00:00,151.91,151.93,151.91,151.93,400.0,143.3691,143.388,143.3691,143.388,400.0
2024-02-07 12:10:00,151.9,151.9,151.78,151.78,300.0,143.3596,143.3596,143.2464,143.2464,300.0
2024-02-07 12:20:00,151.52,151.52,151.52,151.52,100.0,143.001,143.001,143.001,143.001,100.0
2024-02-07 12:30:00,151.46,151.47,151.46,151.47,200.0,142.9444,142.9538,142.9444,142.9538,200.0
2024-02-07 12:40:00,151.28,151.28,151.0,151.0,1301.0,142.7745,142.7745,142.5102,142.5102,1301.0
2024-02-07 12:50:00,151.15,151.15,151.14,151.14,200.0,142.6518,142.6518,142.6424,142.6424,200.0
2024-02-07 13:00:00,151.34,151.42,151.3,151.3,300.0,142.8311,142.9066,142.7934,142.7934,300.0
2024-02-07 13:10:00,151.41,151.41,151.12,151.12,200.0,142.8972,142.8972,142.6235,142.6235,200.0
2024-02-07 13:20:00,151.43,151.44,151.37,151.44,300.0,142.9161,142.9255,142.8594,142.9255,300.0
2024-02-07 13:30:00,151.46,151.47,151.46,151.47,300.0,142.9444,142.9538,142.9444,142.9538,300.0
2024-02-07 13:40:00,151.27,151.27,151.16,151.21,427.0,142.7651,142.7651,142.6612,142.7084,427.0
2024-02-07 13:50:00,151.46,151.46,151.38,151.44,643.0,142.9444,142.9444,142.8689,142.9255,643.0
2024-02-07 14:00:00,151.5,151.5,151.5,151.5,100.0,142.9821,142.9821,142.9821,142.9821,100.0
2024-02-07 14:10:00,151.77,151.77,151.7,151.7,400.0,143.237,143.237,143.1709,143.1709,400.0
2024-02-07 14:20:00,151.5,151.73,151.5,151.67,487.0,142.9821,143.1992,142.9821,143.1426,487.0
2024-02-07 14:30:00,151.42,151.46,151.4,151.4,2500.0,142.9066,142.9444,142.8878,142.8878,2500.0
2024-02-07 14:40:00,151.41,151.53,151.37,151.49,900.0,142.8972,143.0104,142.8594,142.9727,900.0
2024-02-07 14:50:00,151.44,151.44,151.37,151.37,410.0,142.9255,142.9255,142.8594,142.8594,410.0
2024-02-07 15:00:00,151.42,151.55,151.42,151.55,200.0,142.9066,143.0293,142.9066,143.0293,200.0
2024-02-07 15:10:00,151.68,151.68,151.58,151.62,800.0,143.152,143.152,143.0576,143.0954,800.0
2024-02-07 15:20:00,151.73,151.75,151.67,151.7,400.0,143.1992,143.2181,143.1426,143.1709,400.0
2024-02-07 15:30:00,151.86,151.99,151.86,151.94,900.0,143.3219,143.4446,143.3219,143.3974,900.0
2024-02-07 15:40:00,152.0,152.06,151.92,151.94,2192.0,143.454,143.5106,143.3785,143.3974,2192.0
2024-02-07 15:50:00,151.84,151.84,151.3,151.31,21063.0,143.303,143.303,142.7934,142.8028,21063.0
2024-02-08 09:30:00,151.54,151.54,151.54,151.54,100.0,143.0199,143.0199,143.0199,143.0199,100.0
2024-02-08 09:40:00,151.54,151.54,151.54,151.54,0.0,143.0199,143.0199,143.0199,143.0199,0.0
2024-02-08 09:50:00,151.67,151.67,151.67,151.67,101.0,143.1426,143.1426,143.1426,143.1426,101.0
2024-02-08 10:00:00,151.73,152.6,151.73,152.5,561.0,143.1992,144.0203,143.1992,143.9259,561.0
2024-02-08 10:10:00,152.31,152.89,152.31,152.74,1931.0,143.7466,144.294,143.7466,144.1524,1931.0
2024-02-08 10:20:00,152.62,152.62,152.62,152.62,100.0,144.0392,144.0392,144.0392,144.0392,100.0
2024-02-08 10:30:00,152.86,152.86,152.78,152.78,200.0,144.2657,144.2657,144.1902,144.1902,200.0
2024-02-08 10:40:00,152.69,152.77,152.69,152.77,306.0,144.1052,144.1807,144.1052,144.1807,306.0
2024-02-08 10:50:00,152.78,152.79,152.71,152.79,800.0,144.1902,144.1996,144.1241,144.1996,800.0
2024-02-08 11:00:00,152.74,152.89,152.53,152.89,544.0,144.1524,144.294,143.9542,144.294,544.0
2024-02-08 11:10:00,152.99,153.0,152.74,152.75,2510.0,144.3884,144.3978,144.1524,144.1619,2510.0
2024-02-08 11:20:00,152.77,152.77,152.75,152.75,300.0,144.1807,144.1807,144.1619,144.1619,300.0
2024-02-08 11:30:00,152.68,152.68,152.39,152.63,1866.0,144.0958,144.0958,143.8221,144.0486,1866.0
2024-02-08 11:40:00,152.92,152.92,152.92,152.92,300.0,144.3223,144.3223,144.3223,144.3223,300.0
2024-02-08 11:50:00,152.92,152.92,152.92,152.92,100.0,144.3223,144.3223,144.3223,144.3223,100.0
2024-02-08 12:00:00,153.44,153.44,153.44,153.44,100.0,144.8131,144.8131,144.8131,144.8131,100.0
2024-02-08 12:10:00,153.46,153.46,153.44,153.44,305.0,144.8319,144.8319,144.8131,144.8131,305.0
2024-02-08 12:20:00,153.32,153.32,153.19,153.19,700.0,144.6998,144.6998,144.5771,144.5771,700.0
2024-02-08 12:30:00,153.19,153.19,153.19,153.19,0.0,144.5771,144.5771,144.5771,144.5771,0.0
2024-02-08 12:40:00,153.15,153.15,152.89,152.89,724.0,144.5394,144.5394,144.294,144.294,724.0
2024-02-08 12:50:00,152.86,153.0,152.86,152.94,500.0,144.2657,144.3978,144.2657,144.3412,500.0
2024-02-08 13:00:00,153.06,153.09,153.04,153.04,805.0,144.4544,144.4827,144.4355,144.4355,805.0
2024-02-08 13:10:00,152.81,152.83,152.75,152.76,500.0,144.2185,144.2374,144.1619,144.1713,500.0
2024-02-08 13:20:00,152.44,152.48,152.44,152.48,200.0,143.8693,143.907,143.8693,143.907,200.0
2024-02-08 13:30:00,152.52,152.52,152.52,152.52,100.0,143.9448,143.9448,143.9448,143.9448,100.0
2024-02-08 13:40:00,152.94,152.94,152.93,152.93,200.0,144.3412,144.3412,144.3317,144.3317,200.0
2024-02-08 13:50:00,152.88,153.1,152.88,153.1,300.0,144.2845,144.4922,144.2845,144.4922,300.0
2024-02-08 14:00:00,153.25,153.25,153.25,153.25,2378.0,144.6337,144.6337,144.6337,144.6337,2378.0
2024-02-08 14:10:00,153.5,153.5,153.4,153.4,512.0,144.8697,144.8697,144.7753,144.7753,512.0
2024-02-08 14:20:00,153.45,153.5,153.43,153.43,4246.0,144.8225,144.8697,144.8036,144.8036,4246.0
2024-02-08 14:30:00,153.38,153.5,153.38,153.5,300.0,144.7564,144.8697,144.7564,144.8697,300.0
2024-02-08 14:40:00,153.53,153.7,153.45,153.63,1015.0,144.898,145.0584,144.8225,144.9924,1015.0
2024-02-08 14:50:00,153.68,153.97,153.68,153.88,690.0,145.0396,145.3133,145.0396,145.2283,690.0
2024-02-08 15:00:00,153.91,154.05,153.91,153.97,1424.0,145.2566,145.3888,145.2566,145.3133,1424.0
2024-02-08 15:10:00,154.0,154.34,153.94,154.3,3444.0,145.3416,145.6625,145.2849,145.6247,3444.0
2024-02-08 15:20:00,154.3,154.3,153.6,153.6,605.0,145.6247,145.6247,144.9641,144.9641,605.0
2024-02-08 15:30:00,153.77,153.77,153.63,153.66,841.0,145.1245,145.1245,144.9924,145.0207,841.0
2024-02-08 15:40:00,153.83,153.97,153.79,153.85,1863.0,145.1811,145.3133,145.1434,145.2,1863.0
2024-02-08 15:50:00,153.81,153.81,153.28,153.5,4530.0,145.1623,145.1623,144.6621,144.8697,4530.0
2024-02-09 09:30:00,153.71,154.0,153.5,154.0,930.0,145.0679,145.3416,144.8697,145.3416,930.0
2024-02-09 09:40:00,153.98,153.98,153.98,153.98,280.0,145.3227,145.3227,145.3227,145.3227,280.0
2024-02-09 09:50:00,153.74,153.74,153.63,153.63,200.0,145.0962,145.0962,144.9924,144.9924,200.0
2024-02-09 10:00:00,153.65,153.65,153.65,153.65,217.0,145.0113,145.0113,145.0113,145.0113,217.0
2024-02-09 10:10:00,153.65,153.65,153.54,153.54,799.0,145.0113,145.0113,144.9074,144.9074,799.0
2024-02-09 10:20:00,152.6,152.86,152.6,152.86,341.0,144.0203,144.2657,144.0203,144.2657,341.0
2024-02-09 10:30:00,152.92,152.92,152.83,152.83,218.0,144.3223,144.3223,144.2374,144.2374,218.0
2024-02-09 10:40:00,152.54,152.54,152.54,152.54,303.0,143.9637,143.9637,143.9637,143.9637,303.0
2024-02-09 10:50:00,152.54,152.54,152.54,152.54,0.0,143.9637,143.9637,143.9637,143.9637,0.0
2024-02-09 11:00:00,152.01,152.1,152.01,152.1,212.0,143.4635,143.5484,143.4635,143.5484,212.0
2024-02-09 11:10:00,152.12,152.12,151.87,151.95,1535.0,143.5673,143.5673,143.3313,143.4068,1535.0
2024-02-09 11:20:00,151.95,151.95,151.95,151.95,0.0,143.4068,143.4068,143.4068,143.4068,0.0
2024-02-09 11:30:00,151.6,151.6,151.36,151.36,809.0,143.0765,143.0765,142.85,142.85,809.0
2024-02-09 11:40:00,151.41,151.41,151.41,151.41,100.0,142.8972,142.8972,142.8972,142.8972,100.0
2024-02-09 11:50:00,151.63,151.63,151.63,151.63,100.0,143.1048,143.1048,143.1048,143.1048,100.0
2024-02-09 12:00:00,151.63,151.63,151.63,151.63,0.0,143.1048,143.1048,143.1048,143.1048,0.0
2024-02-09 12:10:00,151.88,151.88,151.88,151.88,100.0,143.3408,143.3408,143.3408,143.3408,100.0
2024-02-09 12:20:00,151.95,151.95,151.89,151.89,300.0,143.4068,143.4068,143.3502,143.3502,300.0
2024-02-09 12:30:00,151.84,151.84,151.79,151.79,226.0,143.303,143.303,143.2558,143.2558,226.0
2024-02-09 12:40:00,151.74,151.74,151.69,151.69,200.0,143.2086,143.2086,143.1614,143.1614,200.0
2024-02-09 12:50:00,151.37,151.42,151.36,151.42,300.0,142.8594,142.9066,142.85,142.9066,300.0
2024-02-09 13:00:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-09 13:10:00,151.42,151.42,151.42,151.42,0.0,142.9066,142.9066,142.9066,142.9066,0.0
2024-02-09 13:20:00,151.96,151.96,151.92,151.92,262.0,143.4163,143.4163,143.3785,143.3785,262.0
2024-02-09 13:30:00,152.07,152.07,152.07,152.07,300.0,143.5201,143.5201,143.5201,143.5201,300.0
2024-02-09 13:40:00,152.15,152.15,152.15,152.15,100.0,143.5956,143.5956,143.5956,143.5956,100.0
2024-02-09 13:50:00,152.22,152.22,152.19,152.19,300.0,143.6617,143.6617,143.6333,143.6333,300.0
2024-02-09 14:00:00,152.14,152.14,152.14,152.14,100.0,143.5861,143.5861,143.5861,143.5861,100.0
2024-02-09 14:10:00,152.12,152.12,151.96,151.96,400.0,143.5673,143.5673,143.4163,143.4163,400.0
2024-02-09 14:20:00,151.95,152.06,151.95,152.06,400.0,143.4068,143.5106,143.4068,143.5106,400.0
2024-02-09 14:30:00,151.99,151.99,151.99,151.99,100.0,143.4446,143.4446,143.4446,143.4446,100.0
2024-02-09 14:40:00,151.92,151.94,151.85,151.85,900.0,143.3785,143.3974,143.3125,143.3125,900.0
2024-02-09 14:50:00,151.85,151.85,151.85,151.85,0.0,143.3125,143.3125,143.3125,143.3125,0.0
2024-02-09 15:00:00,151.47,151.5,151.47,151.47,746.0,142.9538,142.9821,142.9538,142.9538,746.0
2024-02-09 15:10:00,151.57,151.57,151.51,151.54,500.0,143.0482,143.0482,142.9916,143.0199,500.0
2024-02-09 15:20:00,151.99,152.14,151.99,152.14,210.0,143.4446,143.5861,143.4446,143.5861,210.0
2024-02-09 15:30:00,152.17,152.17,152.01,152.02,1000.0,143.6145,143.6145,143.4635,143.4729,1000.0
2024-02-09 15:40:00,151.88,151.88,151.66,151.69,800.0,143.3408,143.3408,143.1331,143.1614,800.0
2024-02-09 15:50:00,151.78,151.94,151.78,151.8,2383.0,143.2464,143.3974,143.2464,143.2653,2383.0
2024-02-12 09:30:00,160.02,162.99,159.15,162.99,25149.0,151.0231,153.8261,150.202,153.8261,25149.0
2024-02-12 09:40:00,163.31,163.31,161.4,161.86,9620.0,154.1281,154.1281,152.3255,152.7597,9620.0
2024-02-12 09:50:00,162.18,163.74,162.18,163.57,17854.0,153.0617,154.534,153.0617,154.3735,17854.0
2024-02-12 10:00:00,163.66,165.24,163.66,163.89,13287.0,154.4585,155.9496,154.4585,154.6755,13287.0
2024-02-12 10:10:00,164.02,165.48,163.97,165.27,6515.0,154.7982,156.1761,154.751,155.9779,6515.0
2024-02-12 10:20:00,165.38,166.52,165.38,166.2,7030.0,156.0817,157.1577,156.0817,156.8556,7030.0
2024-02-12 10:30:00,166.61,167.23,166.27,166.29,78275.0,157.2426,157.8277,156.9217,156.9406,78275.0
2024-02-12 10:40:00,165.92,166.97,165.53,166.18,7570.0,156.5914,157.5824,156.2233,156.8368,7570.0
2024-02-12 10:50:00,166.07,166.91,166.07,166.91,4661.0,156.733,157.5257,156.733,157.5257,4661.0
2024-02-12 11:00:00,167.0,167.24,166.6,166.64,4034.0,157.6107,157.8372,157.2332,157.2709,4034.0
2024-02-12 11:10:00,166.75,167.09,166.75,166.81,2698.0,157.3747,157.6956,157.3747,157.4313,2698.0
2024-02-12 11:20:00,166.72,166.82,166.01,166.76,5876.0,157.3464,157.4408,156.6763,157.3842,5876.0
2024-02-12 11:30:00,166.7,167.78,166.54,167.75,4414.0,157.3275,158.3468,157.1765,158.3185,4414.0
2024-02-12 11:40:00,167.89,167.98,167.34,167.34,3782.0,158.4506,158.5356,157.9316,157.9316,3782.0
2024-02-12 11:50:00,167.32,167.64,167.01,167.64,3597.0,157.9127,158.2147,157.6201,158.2147,3597.0
2024-02-12 12:00:00,167.66,167.79,167.21,167.52,5334.0,158.2336,158.3562,157.8089,158.1014,5334.0
2024-02-12 12:10:00,167.58,167.74,166.24,166.3,3515.0,158.1581,158.3091,156.8934,156.95,3515.0
2024-02-12 12:20:00,166.31,166.75,166.23,166.54,6870.0,156.9595,157.3747,156.884,157.1765,6870.0
2024-02-12 12:30:00,166.22,166.32,166.0,166.3,3452.0,156.8745,156.9689,156.6669,156.95,3452.0
2024-02-12 12:40:00,166.28,166.37,166.0,166.24,2534.0,156.9311,157.0161,156.6669,156.8934,2534.0
2024-02-12 12:50:00,166.19,166.52,166.18,166.34,2651.0,156.8462,157.1577,156.8368,156.9878,2651.0
2024-02-12 13:00:00,166.24,166.35,166.16,166.16,1211.0,156.8934,156.9972,156.8179,156.8179,1211.0
2024-02-12 13:10:00,166.12,166.73,166.12,166.73,3033.0,156.7801,157.3558,156.7801,157.3558,3033.0
2024-02-12 13:20:00,166.96,166.96,166.72,166.83,900.0,157.5729,157.5729,157.3464,157.4502,900.0
2024-02-12 13:30:00,166.72,167.0,166.2,166.2,2287.0,157.3464,157.6107,156.8556,156.8556,2287.0
2024-02-12 13:40:00,166.18,166.18,165.35,165.72,4288.0,156.8368,156.8368,156.0534,156.4026,4288.0
2024-02-12 13:50:00,166.03,166.14,165.78,165.85,2089.0,156.6952,156.799,156.4593,156.5253,2089.0
2024-02-12 14:00:00,165.69,165.79,165.05,165.26,3217.0,156.3743,156.4687,155.7703,155.9685,3217.0
2024-02-12 14:10:00,165.19,165.48,164.97,164.97,2890.0,155.9024,156.1761,155.6948,155.6948,2890.0
2024-02-12 14:20:00,165.34,165.75,165.21,165.75,2383.0,156.044,156.4309,155.9213,156.4309,2383.0
2024-02-12 14:30:00,165.77,165.89,165.18,165.46,2145.0,156.4498,156.5631,155.893,156.1573,2145.0
2024-02-12 14:40:00,165.37,165.52,165.37,165.5,1920.0,156.0723,156.2139,156.0723,156.195,1920.0
2024-02-12 14:50:00,165.43,165.53,165.16,165.53,3623.0,156.1289,156.2233,155.8741,156.2233,3623.0
2024-02-12 15:00:00,165.49,165.75,165.39,165.66,2550.0,156.1856,156.4309,156.0912,156.346,2550.0
2024-02-12 15:10:00,165.66,165.73,165.35,165.53,4174.0,156.346,156.4121,156.0534,156.2233,4174.0
2024-02-12 15:20:00,165.52,165.57,165.28,165.36,3322.0,156.2139,156.2611,155.9874,156.0629,3322.0
2024-02-12 15:30:00,165.4,166.01,165.4,165.92,5113.0,156.1006,156.6763,156.1006,156.5914,5113.0
2024-02-12 15:40:00,165.87,166.02,165.73,165.81,3829.0,156.5442,156.6858,156.4121,156.4876,3829.0
2024-02-12 15:50:00,165.88,166.03,165.69,166.03,22057.0,156.5536,156.6952,156.3743,156.6952,22057.0
2024-02-13 09:30:00,167.34,169.58,166.98,168.0,4476.0,157.9316,160.0456,157.5918,158.5544,4476.0
2024-02-13 09:40:00,168.2,168.35,166.67,166.67,1965.0,158.7432,158.8848,157.2992,157.2992,1965.0
2024-02-13 09:50:00,166.78,166.78,165.15,165.71,6934.0,157.403,157.403,155.8647,156.3932,6934.0
2024-02-13 10:00:00,165.57,166.67,165.52,166.18,4074.0,156.2611,157.2992,156.2139,156.8368,4074.0
2024-02-13 10:10:00,166.31,166.45,166.08,166.33,3803.0,156.9595,157.0916,156.7424,156.9783,3803.0
2024-02-13 10:20:00,166.33,166.55,166.04,166.49,4407.0,156.9783,157.186,156.7046,157.1293,4407.0
2024-02-13 10:30:00,165.96,165.99,165.3,165.44,2407.0,156.6291,156.6575,156.0062,156.1384,2407.0
2024-02-13 10:40:00,165.4,166.02,165.39,165.95,2200.0,156.1006,156.6858,156.0912,156.6197,2200.0
2024-02-13 10:50:00,166.01,167.26,166.0,167.26,3521.0,156.6763,157.856,156.6669,157.856,3521.0
2024-02-13 11:00:00,167.1,167.1,166.57,166.71,3741.0,157.705,157.705,157.2048,157.337,3741.0
2024-02-13 11:10:00,166.62,166.62,165.81,165.84,1250.0,157.252,157.252,156.4876,156.5159,1250.0
2024-02-13 11:20:00,165.75,166.01,165.75,165.88,1751.0,156.4309,156.6763,156.4309,156.5536,1751.0
2024-02-13 11:30:00,166.03,166.5,166.03,166.3,559.0,156.6952,157.1388,156.6952,156.95,559.0
2024-02-13 11:40:00,166.2,166.36,166.16,166.27,900.0,156.8556,157.0066,156.8179,156.9217,900.0
2024-02-13 11:50:00,166.27,166.37,165.72,166.18,2293.0,156.9217,157.0161,156.4026,156.8368,2293.0
2024-02-13 12:00:00,166.21,166.47,166.12,166.42,800.0,156.8651,157.1105,156.7801,157.0633,800.0
2024-02-13 12:10:00,166.26,166.51,166.21,166.51,500.0,156.9123,157.1482,156.8651,157.1482,500.0
2024-02-13 12:20:00,166.42,166.42,166.21,166.23,850.0,157.0633,157.0633,156.8651,156.884,850.0
2024-02-13 12:30:00,166.13,166.73,166.13,166.73,1600.0,156.7896,157.3558,156.7896,157.3558,1600.0
2024-02-13 12:40:00,166.78,166.96,166.78,166.92,803.0,157.403,157.5729,157.403,157.5352,803.0
2024-02-13 12:50:00,167.25,167.29,167.1,167.1,1676.0,157.8466,157.8844,157.705,157.705,1676.0
2024-02-13 13:00:00,167.1,167.21,166.6,166.66,2707.0,157.705,157.8089,157.2332,157.2898,2707.0
2024-02-13 13:10:00,166.55,166.55,165.89,165.91,1441.0,157.186,157.186,156.5631,156.582,1441.0
2024-02-13 13:20:00,166.01,166.02,165.91,165.91,671.0,156.6763,156.6858,156.582,156.582,671.0
2024-02-13 13:30:00,165.91,165.98,165.78,165.78,1200.0,156.582,156.648,156.4593,156.4593,1200.0
2024-02-13 13:40:00,165.73,166.1,165.73,166.1,1200.0,156.4121,156.7613,156.4121,156.7613,1200.0
2024-02-13 13:50:00,165.94,166.0,165.79,165.79,1200.0,156.6103,156.6669,156.4687,156.4687,1200.0
2024-02-13 14:00:00,165.72,165.72,165.26,165.55,1150.0,156.4026,156.4026,155.9685,156.2422,1150.0
2024-02-13 14:10:00,165.61,165.67,165.55,165.62,900.0,156.2988,156.3554,156.2422,156.3083,900.0
2024-02-13 14:20:00,165.69,165.69,165.45,165.45,2450.0,156.3743,156.3743,156.1478,156.1478,2450.0
2024-02-13 14:30:00,165.32,165.32,164.94,165.08,1431.0,156.0251,156.0251,155.6665,155.7986,1431.0
2024-02-13 14:40:00,165.14,165.14,164.5,164.5,1444.0,155.8552,155.8552,155.2512,155.2512,1444.0
2024-02-13 14:50:00,164.24,164.26,164.05,164.05,1304.0,155.0058,155.0247,154.8265,154.8265,1304.0
2024-02-13 15:00:00,164.0,164.06,163.76,163.88,2541.0,154.7793,154.836,154.5528,154.6661,2541.0
2024-02-13 15:10:00,163.94,164.22,163.63,164.12,1945.0,154.7227,154.987,154.4301,154.8926,1945.0
2024-02-13 15:20:00,163.88,164.41,163.81,164.27,2099.0,154.6661,155.1663,154.6,155.0342,2099.0
2024-02-13 15:30:00,164.35,164.67,164.25,164.64,2131.0,155.1097,155.4117,155.0153,155.3834,2131.0
2024-02-13 15:40:00,164.94,165.08,164.88,164.92,4075.0,155.6665,155.7986,155.6099,155.6476,4075.0
2024-02-13 15:50:00,164.92,165.6,164.82,165.58,8588.0,155.6476,156.2894,155.5532,156.2705,8588.0
2024-02-14 09:30:00,167.22,167.72,166.3,167.72,5242.0,157.8183,158.2902,156.95,158.2902,5242.0
2024-02-14 09:40:00,167.5,168.89,167.39,168.89,2650.0,158.0826,159.3944,157.9787,159.3944,2650.0
2024-02-14 09:50:00,168.92,170.16,168.73,170.12,4875.0,159.4227,160.593,159.2434,160.5552,4875.0
2024-02-14 10:00:00,169.88,169.99,169.75,169.85,2150.0,160.3287,160.4326,160.2061,160.3004,2150.0
2024-02-14 10:10:00,169.95,170.14,168.49,168.58,1922.0,160.3948,160.5741,159.0169,159.1018,1922.0
2024-02-14 10:20:00,168.23,168.55,167.75,167.99,2050.0,158.7715,159.0735,158.3185,158.545,2050.0
2024-02-14 10:30:00,167.62,167.62,166.62,166.62,2917.0,158.1958,158.1958,157.252,157.252,2917.0
2024-02-14 10:40:00,166.41,167.0,166.41,166.8,4600.0,157.0538,157.6107,157.0538,157.4219,4600.0
2024-02-14 10:50:00,166.87,167.85,166.83,167.85,2042.0,157.488,158.4129,157.4502,158.4129,2042.0
2024-02-14 11:00:00,167.81,167.81,167.4,167.69,1426.0,158.3751,158.3751,157.9882,158.2619,1426.0
2024-02-14 11:10:00,167.7,168.14,167.65,168.11,1321.0,158.2713,158.6866,158.2241,158.6583,1321.0
2024-02-14 11:20:00,168.23,168.23,167.85,168.12,1400.0,158.7715,158.7715,158.4129,158.6677,1400.0
2024-02-14 11:30:00,168.17,168.17,167.9,168.14,400.0,158.7149,158.7149,158.4601,158.6866,400.0
2024-02-14 11:40:00,168.22,168.52,168.22,168.32,2132.0,158.7621,159.0452,158.7621,158.8565,2132.0
2024-02-14 11:50:00,168.56,168.7,168.2,168.27,3605.0,159.083,159.2151,158.7432,158.8093,3605.0
2024-02-14 12:00:00,167.94,167.94,167.06,167.25,1150.0,158.4978,158.4978,157.6673,157.8466,1150.0
2024-02-14 12:10:00,167.38,167.64,167.36,167.64,1100.0,157.9693,158.2147,157.9504,158.2147,1100.0
2024-02-14 12:20:00,167.78,167.78,167.53,167.53,2027.0,158.3468,158.3468,158.1109,158.1109,2027.0
2024-02-14 12:30:00,167.2,167.21,167.06,167.15,745.0,157.7994,157.8089,157.6673,157.7522,745.0
2024-02-14 12:40:00,167.05,167.26,166.86,166.86,620.0,157.6579,157.856,157.4785,157.4785,620.0
2024-02-14 12:50:00,167.02,167.11,166.84,166.96,1271.0,157.6295,157.7145,157.4597,157.5729,1271.0
2024-02-14 13:00:00,167.02,167.54,166.92,167.54,1689.0,157.6295,158.1203,157.5352,158.1203,1689.0
2024-02-14 13:10:00,167.41,167.77,167.38,167.38,931.0,157.9976,158.3374,157.9693,157.9693,931.0
2024-02-14 13:20:00,167.37,167.59,167.37,167.5,600.0,157.9599,158.1675,157.9599,158.0826,600.0
2024-02-14 13:30:00,167.61,168.23,167.61,168.17,400.0,158.1864,158.7715,158.1864,158.7149,400.0
2024-02-14 13:40:00,168.15,168.15,167.71,167.71,876.0,158.696,158.696,158.2807,158.2807,876.0
2024-02-14 13:50:00,167.75,167.79,167.71,167.77,400.0,158.3185,158.3562,158.2807,158.3374,400.0
2024-02-14 14:00:00,167.78,167.93,167.51,167.57,1200.0,158.3468,158.4884,158.092,158.1486,1200.0
2024-02-14 14:10:00,167.6,167.7,167.55,167.62,2070.0,158.1769,158.2713,158.1297,158.1958,2070.0
2024-02-14 14:20:00,167.69,167.89,167.69,167.89,1300.0,158.2619,158.4506,158.2619,158.4506,1300.0
2024-02-14 14:30:00,168.01,168.68,168.01,168.6,5580.0,158.5639,159.1962,158.5639,159.1207,5580.0
2024-02-14 14:40:00,168.54,168.99,168.34,168.67,2616.0,159.0641,159.4888,158.8753,159.1868,2616.0
2024-02-14 14:50:00,168.55,169.07,168.38,169.07,4150.0,159.0735,159.5643,158.9131,159.5643,4150.0
2024-02-14 15:00:00,169.09,169.13,168.88,168.95,5872.0,159.5832,159.6209,159.385,159.451,5872.0
2024-02-14 15:10:00,168.75,169.11,168.41,168.51,3150.0,159.2623,159.602,158.9414,159.0358,3150.0
2024-02-14 15:20:00,168.52,168.99,168.51,168.94,3636.0,159.0452,159.4888,159.0358,159.4416,3636.0
2024-02-14 15:30:00,169.05,169.53,168.94,169.52,3400.0,159.5454,159.9984,159.4416,159.989,3400.0
2024-02-14 15:40:00,169.63,170.2,169.51,169.51,9748.0,160.0928,160.6308,159.9795,159.9795,9748.0
2024-02-14 15:50:00,169.56,170.07,169.56,169.85,24166.0,160.0267,160.5081,160.0267,160.3004,24166.0
2024-02-15 09:30:00,170.32,172.0,170.32,172.0,2338.0,160.744,162.3295,160.744,162.3295,2338.0
2024-02-15 09:40:00,172.16,172.9,172.16,172.42,768.0,162.4806,163.1789,162.4806,162.7259,768.0
2024-02-15 09:50:00,172.28,172.64,172.25,172.34,927.0,162.5938,162.9336,162.5655,162.6504,927.0
2024-02-15 10:00:00,172.71,173.35,172.71,173.35,1500.0,162.9996,163.6036,162.9996,163.6036,1500.0
2024-02-15 10:10:00,173.57,173.64,173.41,173.58,900.0,163.8113,163.8773,163.6603,163.8207,900.0
2024-02-15 10:20:00,173.66,174.02,173.54,173.54,1640.0,163.8962,164.236,163.783,163.783,1640.0
2024-02-15 10:30:00,173.12,173.56,173.11,173.42,1900.0,163.3866,163.8018,163.3771,163.6697,1900.0
2024-02-15 10:40:00,173.4,174.52,173.4,174.35,4443.0,163.6508,164.7079,163.6508,164.5474,4443.0
2024-02-15 10:50:00,174.05,174.36,174.02,174.14,1800.0,164.2643,164.5569,164.236,164.3492,1800.0
2024-02-15 11:00:00,174.14,174.81,174.02,174.81,5011.0,164.3492,164.9816,164.236,164.9816,5011.0
2024-02-15 11:10:00,175.0,175.0,174.66,174.96,4072.0,165.1609,165.1609,164.84,165.1231,4072.0
2024-02-15 11:20:00,174.85,175.5,174.85,175.41,4336.0,165.0193,165.6328,165.0193,165.5478,4336.0
2024-02-15 11:30:00,175.42,175.7,174.99,175.7,3132.0,165.5573,165.8215,165.1514,165.8215,3132.0
2024-02-15 11:40:00,175.9,176.36,175.68,176.08,1452.0,166.0103,166.4444,165.8026,166.1802,1452.0
2024-02-15 11:50:00,176.14,176.27,176.06,176.19,800.0,166.2368,166.3595,166.1613,166.284,800.0
2024-02-15 12:00:00,176.48,176.53,175.85,176.02,1700.0,166.5577,166.6049,165.9631,166.1235,1700.0
2024-02-15 12:10:00,176.04,176.47,176.03,176.21,1131.0,166.1424,166.5482,166.133,166.3028,1131.0
2024-02-15 12:20:00,176.26,176.26,176.14,176.22,700.0,166.35,166.35,166.2368,166.3123,700.0
2024-02-15 12:30:00,176.59,176.85,176.55,176.85,1300.0,166.6615,166.9069,166.6237,166.9069,1300.0
2024-02-15 12:40:00,176.69,176.7,176.47,176.51,827.0,166.7559,166.7653,166.5482,166.586,827.0
2024-02-15 12:50:00,176.59,176.62,176.26,176.41,1019.0,166.6615,166.6898,166.35,166.4916,1019.0
2024-02-15 13:00:00,176.49,176.52,176.19,176.41,705.0,166.5671,166.5954,166.284,166.4916,705.0
2024-02-15 13:10:00,176.54,177.33,176.54,177.26,1806.0,166.6143,167.3599,166.6143,167.2938,1806.0
2024-02-15 13:20:00,177.34,177.54,177.32,177.39,1600.0,167.3693,167.5581,167.3504,167.4165,1600.0
2024-02-15 13:30:00,177.36,177.38,177.1,177.1,1100.0,167.3882,167.4071,167.1428,167.1428,1100.0
2024-02-15 13:40:00,177.17,177.33,177.07,177.2,1000.0,167.2089,167.3599,167.1145,167.2372,1000.0
2024-02-15 13:50:00,177.19,177.29,177.16,177.29,900.0,167.2277,167.3221,167.1994,167.3221,900.0
2024-02-15 14:00:00,177.48,178.01,177.48,178.01,2809.0,167.5014,168.0016,167.5014,168.0016,2809.0
2024-02-15 14:10:00,178.08,178.18,177.9,178.15,2835.0,168.0677,168.1621,167.8978,168.1338,2835.0
2024-02-15 14:20:00,178.39,178.52,178.08,178.13,2201.0,168.3603,168.483,168.0677,168.1149,2201.0
2024-02-15 14:30:00,178.2,178.93,178.15,178.91,2602.0,168.181,168.8699,168.1338,168.851,2602.0
2024-02-15 14:40:00,179.06,179.19,178.87,178.98,3180.0,168.9926,169.1153,168.8133,168.9171,3180.0
2024-02-15 14:50:00,178.8,178.8,178.44,178.66,1600.0,168.7472,168.7472,168.4075,168.6151,1600.0
2024-02-15 15:00:00,178.65,178.79,178.37,178.38,2299.0,168.6057,168.7378,168.3414,168.3508,2299.0
2024-02-15 15:10:00,178.45,178.72,178.27,178.32,1600.0,168.4169,168.6717,168.247,168.2942,1600.0
2024-02-15 15:20:00,178.41,179.44,178.41,179.36,1942.0,168.3792,169.3512,168.3792,169.2757,1942.0
2024-02-15 15:30:00,179.24,179.53,178.66,178.66,2627.0,169.1625,169.4362,168.6151,168.6151,2627.0
2024-02-15 15:40:00,178.8,178.8,178.29,178.73,5241.0,168.7472,168.7472,168.2659,168.6812,5241.0
2024-02-15 15:50:00,178.69,178.9,178.48,178.5,13342.0,168.6434,168.8416,168.4452,168.4641,13342.0
2024-02-16 09:30:00,179.5,180.54,179.5,179.84,5236.0,169.4079,170.3894,169.4079,169.7288,5236.0
2024-02-16 09:40:00,179.21,179.43,178.89,179.13,1693.0,169.1342,169.3418,168.8322,169.0587,1693.0
2024-02-16 09:50:00,179.19,179.19,178.75,178.88,800.0,169.1153,169.1153,168.7,168.8227,800.0
2024-02-16 10:00:00,178.87,178.87,178.58,178.67,400.0,168.8133,168.8133,168.5396,168.6245,400.0
2024-02-16 10:10:00,178.96,179.27,178.85,178.85,700.0,168.8982,169.1908,168.7944,168.7944,700.0
2024-02-16 10:20:00,178.84,178.87,178.35,178.4,500.0,168.785,168.8133,168.3225,168.3697,500.0
2024-02-16 10:30:00,178.44,178.47,178.23,178.29,1366.0,168.4075,168.4358,168.2093,168.2659,1366.0
2024-02-16 10:40:00,178.4,179.19,178.34,178.98,900.0,168.3697,169.1153,168.3131,168.9171,900.0
2024-02-16 10:50:00,178.94,179.0,178.87,178.95,3099.0,168.8794,168.936,168.8133,168.8888,3099.0
2024-02-16 11:00:00,179.04,179.08,178.5,178.52,1000.0,168.9737,169.0115,168.4641,168.483,1000.0
2024-02-16 11:10:00,178.89,179.33,178.89,179.33,1500.0,168.8322,169.2474,168.8322,169.2474,1500.0
2024-02-16 11:20:00,179.61,179.61,179.12,179.19,1200.0,169.5117,169.5117,169.0492,169.1153,1200.0
2024-02-16 11:30:00,179.25,179.25,178.88,179.14,900.0,169.1719,169.1719,168.8227,169.0681,900.0
2024-02-16 11:40:00,179.19,179.66,179.19,179.53,739.0,169.1153,169.5589,169.1153,169.4362,739.0
2024-02-16 11:50:00,179.53,180.0,179.5,180.0,2132.0,169.4362,169.8798,169.4079,169.8798,2132.0
2024-02-16 12:00:00,180.01,180.24,179.88,180.24,800.0,169.8892,170.1063,169.7665,170.1063,800.0
2024-02-16 12:10:00,180.35,180.8,180.35,180.57,1100.0,170.2101,170.6348,170.2101,170.4177,1100.0
2024-02-16 12:20:00,180.42,180.42,180.19,180.3,1300.0,170.2761,170.2761,170.0591,170.1629,1300.0
2024-02-16 12:30:00,180.41,180.49,180.31,180.49,600.0,170.2667,170.3422,170.1723,170.3422,600.0
2024-02-16 12:40:00,180.53,180.55,180.42,180.42,500.0,170.38,170.3988,170.2761,170.2761,500.0
2024-02-16 12:50:00,180.64,180.64,180.6,180.6,300.0,170.4838,170.4838,170.446,170.446,300.0
2024-02-16 13:00:00,180.26,180.36,180.26,180.36,300.0,170.1251,170.2195,170.1251,170.2195,300.0
2024-02-16 13:10:00,180.31,180.79,180.31,180.79,1200.0,170.1723,170.6253,170.1723,170.6253,1200.0
2024-02-16 13:20:00,180.76,180.96,180.68,180.7,800.0,170.597,170.7858,170.5215,170.5404,800.0
2024-02-16 13:30:00,180.77,180.77,180.47,180.65,758.0,170.6065,170.6065,170.3233,170.4932,758.0
2024-02-16 13:40:00,180.58,180.82,180.58,180.82,900.0,170.4272,170.6537,170.4272,170.6537,900.0
2024-02-16 13:50:00,180.81,180.9,180.78,180.89,900.0,170.6442,170.7292,170.6159,170.7197,900.0
2024-02-16 14:00:00,180.9,181.06,180.8,181.03,3060.0,170.7292,170.8802,170.6348,170.8518,3060.0
2024-02-16 14:10:00,181.05,181.21,181.05,181.11,1100.0,170.8707,171.0217,170.8707,170.9274,1100.0
2024-02-16 14:20:00,181.14,181.42,181.14,181.42,1137.0,170.9557,171.2199,170.9557,171.2199,1137.0
2024-02-16 14:30:00,181.51,181.52,181.22,181.27,1536.0,171.3049,171.3143,171.0312,171.0784,1536.0
2024-02-16 14:40:00,181.23,181.28,180.78,180.9,1800.0,171.0406,171.0878,170.6159,170.7292,1800.0
2024-02-16 14:50:00,180.79,180.79,180.57,180.63,1500.0,170.6253,170.6253,170.4177,170.4743,1500.0
2024-02-16 15:00:00,180.68,181.14,180.61,180.61,1900.0,170.5215,170.9557,170.4555,170.4555,1900.0
2024-02-16 15:10:00,180.51,180.54,180.4,180.46,2461.0,170.3611,170.3894,170.2573,170.3139,2461.0
2024-02-16 15:20:00,180.44,180.44,180.14,180.44,3500.0,170.295,170.295,170.0119,170.295,3500.0
2024-02-16 15:30:00,180.38,180.59,180.29,180.42,1900.0,170.2384,170.4366,170.1535,170.2761,1900.0
2024-02-16 15:40:00,180.2,180.26,179.76,179.84,3539.0,170.0685,170.1251,169.6533,169.7288,3539.0
2024-02-16 15:50:00,179.84,179.99,179.37,179.43,10229.0,169.7288,169.8703,169.2852,169.3418,10229.0
2024-02-20 09:30:00,179.26,180.0,179.1,179.4,3320.0,169.1814,169.8798,169.0304,169.3135,3320.0
2024-02-20 09:40:00,178.97,179.01,178.29,178.91,2307.0,168.9077,168.9454,168.2659,168.851,2307.0
2024-02-20 09:50:00,178.91,178.99,178.43,178.65,1579.0,168.851,168.9265,168.398,168.6057,1579.0
2024-02-20 10:00:00,179.2,179.31,178.67,178.96,2324.0,169.1247,169.2286,168.6245,168.8982,2324.0
2024-02-20 10:10:00,179.35,179.7,179.01,179.51,4300.0,169.2663,169.5966,168.9454,169.4173,4300.0
2024-02-20 10:20:00,179.43,179.92,179.35,179.35,1650.0,169.3418,169.8043,169.2663,169.2663,1650.0
2024-02-20 10:30:00,179.37,179.37,178.82,178.99,3343.0,169.2852,169.2852,168.7661,168.9265,3343.0
2024-02-20 10:40:00,178.97,178.97,178.36,178.92,1928.0,168.9077,168.9077,168.332,168.8605,1928.0
2024-02-20 10:50:00,178.93,178.93,178.09,178.09,2015.0,168.8699,168.8699,168.0771,168.0771,2015.0
2024-02-20 11:00:00,178.11,178.21,177.71,177.91,1400.0,168.096,168.1904,167.7185,167.9073,1400.0
2024-02-20 11:10:00,177.91,178.06,177.84,178.06,1200.0,167.9073,168.0488,167.8412,168.0488,1200.0
2024-02-20 11:20:00,177.96,178.28,177.54,178.28,2754.0,167.9545,168.2565,167.5581,168.2565,2754.0
2024-02-20 11:30:00,178.4,178.44,178.22,178.33,1500.0,168.3697,168.4075,168.1998,168.3037,1500.0
2024-02-20 11:40:00,178.64,178.68,178.56,178.56,2306.0,168.5962,168.634,168.5207,168.5207,2306.0
2024-02-20 11:50:00,178.54,178.84,178.54,178.8,1464.0,168.5018,168.785,168.5018,168.7472,1464.0
2024-02-20 12:00:00,178.73,178.73,178.42,178.58,2400.0,168.6812,168.6812,168.3886,168.5396,2400.0
2024-02-20 12:10:00,178.72,179.02,178.67,178.73,2100.0,168.6717,168.9549,168.6245,168.6812,2100.0
2024-02-20 12:20:00,178.97,179.0,178.8,178.9,1200.0,168.9077,168.936,168.7472,168.8416,1200.0
2024-02-20 12:30:00,178.76,178.9,178.58,178.58,1200.0,168.7095,168.8416,168.5396,168.5396,1200.0
2024-02-20 12:40:00,178.49,178.49,177.94,178.3,1680.0,168.4547,168.4547,167.9356,168.2753,1680.0
2024-02-20 12:50:00,178.15,178.15,177.84,177.84,2702.0,168.1338,168.1338,167.8412,167.8412,2702.0
2024-02-20 13:00:00,177.94,177.95,177.71,177.77,1101.0,167.9356,167.945,167.7185,167.7751,1101.0
2024-02-20 13:10:00,177.79,177.79,177.43,177.49,901.0,167.794,167.794,167.4543,167.5109,901.0
2024-02-20 13:20:00,178.04,178.04,177.86,177.86,800.0,168.03,168.03,167.8601,167.8601,800.0
2024-02-20 13:30:00,177.93,177.93,177.58,177.74,500.0,167.9261,167.9261,167.5958,167.7468,500.0
2024-02-20 13:40:00,177.81,177.81,177.56,177.64,1800.0,167.8129,167.8129,167.5769,167.6524,1800.0
2024-02-20 13:50:00,177.65,177.8,177.51,177.76,1900.0,167.6619,167.8035,167.5298,167.7657,1900.0
2024-02-20 14:00:00,177.69,177.99,177.59,177.85,1351.0,167.6996,167.9828,167.6053,167.8506,1351.0
2024-02-20 14:10:00,177.84,177.84,177.48,177.48,1600.0,167.8412,167.8412,167.5014,167.5014,1600.0
2024-02-20 14:20:00,177.66,177.81,177.6,177.6,3919.0,167.6713,167.8129,167.6147,167.6147,3919.0
2024-02-20 14:30:00,177.66,177.7,177.54,177.66,3702.0,167.6713,167.7091,167.5581,167.6713,3702.0
2024-02-20 14:40:00,177.66,177.91,177.66,177.91,600.0,167.6713,167.9073,167.6713,167.9073,600.0
2024-02-20 14:50:00,177.92,177.99,177.76,177.93,2000.0,167.9167,167.9828,167.7657,167.9261,2000.0
2024-02-20 15:00:00,177.85,178.06,177.79,178.05,3601.0,167.8506,168.0488,167.794,168.0394,3601.0
2024-02-20 15:10:00,178.02,178.13,177.96,178.05,5690.0,168.0111,168.1149,167.9545,168.0394,5690.0
2024-02-20 15:20:00,178.03,178.13,177.87,178.13,3200.0,168.0205,168.1149,167.8695,168.1149,3200.0
2024-02-20 15:30:00,178.17,178.19,177.54,177.73,3970.0,168.1526,168.1715,167.5581,167.7374,3970.0
2024-02-20 15:40:00,177.97,178.19,177.81,177.81,6500.0,167.9639,168.1715,167.8129,167.8129,6500.0
2024-02-20 15:50:00,177.83,178.25,177.79,178.2,15533.0,167.8318,168.2282,167.794,168.181,15533.0
2024-02-21 09:30:00,182.3,182.3,178.6,180.05,3337.0,172.0504,172.0504,168.5585,169.9269,3337.0
2024-02-21 09:40:00,179.68,182.0,179.61,181.95,5160.0,169.5778,171.7673,169.5117,171.7201,5160.0
2024-02-21 09:50:00,182.56,183.77,181.92,182.48,8240.0,172.2958,173.4378,171.6918,172.2203,8240.0
2024-02-21 10:00:00,182.3,182.37,180.91,181.48,5880.0,172.0504,172.1165,170.7386,171.2765,5880.0
2024-02-21 10:10:00,181.7,181.89,181.0,181.36,2550.0,171.4842,171.6635,170.8235,171.1633,2550.0
2024-02-21 10:20:00,181.71,181.8,180.75,181.08,3080.0,171.4936,171.5786,170.5876,170.899,3080.0
2024-02-21 10:30:00,181.01,181.46,180.69,180.69,1400.0,170.833,171.2577,170.531,170.531,1400.0
2024-02-21 10:40:00,180.79,180.8,180.53,180.53,400.0,170.6253,170.6348,170.38,170.38,400.0
2024-02-21 10:50:00,180.47,180.61,179.81,179.81,937.0,170.3233,170.4555,169.7004,169.7004,937.0
2024-02-21 11:00:00,179.99,179.99,179.68,179.88,1303.0,169.8703,169.8703,169.5778,169.7665,1303.0
2024-02-21 11:10:00,179.78,180.25,179.76,180.1,1337.0,169.6721,170.1157,169.6533,169.9741,1337.0
2024-02-21 11:20:00,180.21,180.66,180.09,180.13,2150.0,170.078,170.5027,169.9647,170.0025,2150.0
2024-02-21 11:30:00,180.05,180.1,179.75,179.8,1995.0,169.9269,169.9741,169.6438,169.691,1995.0
2024-02-21 11:40:00,179.72,179.72,179.25,179.39,4861.0,169.6155,169.6155,169.1719,169.3041,4861.0
2024-02-21 11:50:00,179.74,179.94,179.64,179.91,1120.0,169.6344,169.8231,169.54,169.7948,1120.0
2024-02-21 12:00:00,179.92,180.25,179.82,180.25,1132.0,169.8043,170.1157,169.7099,170.1157,1132.0
2024-02-21 12:10:00,180.18,180.18,179.55,179.64,1101.0,170.0496,170.0496,169.4551,169.54,1101.0
2024-02-21 12:20:00,180.13,180.18,180.13,180.18,200.0,170.0025,170.0496,170.0025,170.0496,200.0
2024-02-21 12:30:00,180.39,180.59,180.39,180.51,800.0,170.2478,170.4366,170.2478,170.3611,800.0
2024-02-21 12:40:00,180.45,180.68,180.43,180.68,1627.0,170.3045,170.5215,170.2856,170.5215,1627.0
2024-02-21 12:50:00,180.42,181.01,180.42,180.93,2042.0,170.2761,170.833,170.2761,170.7575,2042.0
2024-02-21 13:00:00,180.67,180.76,180.67,180.75,400.0,170.5121,170.597,170.5121,170.5876,400.0
2024-02-21 13:10:00,180.8,181.17,180.8,181.11,900.0,170.6348,170.984,170.6348,170.9274,900.0
2024-02-21 13:20:00,180.94,180.98,180.87,180.98,700.0,170.7669,170.8047,170.7008,170.8047,700.0
2024-02-21 13:30:00,181.16,181.24,181.14,181.14,527.0,170.9745,171.05,170.9557,170.9557,527.0
2024-02-21 13:40:00,181.06,181.18,181.03,181.18,500.0,170.8802,170.9934,170.8518,170.9934,500.0
2024-02-21 13:50:00,181.31,181.32,180.87,181.01,1500.0,171.1161,171.1255,170.7008,170.833,1500.0
2024-02-21 14:00:00,181.0,181.41,180.99,181.18,1200.0,170.8235,171.2105,170.8141,170.9934,1200.0
2024-02-21 14:10:00,181.08,181.08,180.74,180.86,1250.0,170.899,170.899,170.5782,170.6914,1250.0
2024-02-21 14:20:00,180.76,180.85,180.6,180.78,2155.0,170.597,170.682,170.446,170.6159,2155.0
2024-02-21 14:30:00,180.49,180.49,180.4,180.44,1000.0,170.3422,170.3422,170.2573,170.295,1000.0
2024-02-21 14:40:00,180.07,180.11,180.07,180.11,400.0,169.9458,169.9836,169.9458,169.9836,400.0
2024-02-21 14:50:00,180.35,180.36,179.89,179.94,2700.0,170.2101,170.2195,169.7759,169.8231,2700.0
2024-02-21 15:00:00,179.89,179.89,179.09,179.09,2824.0,169.7759,169.7759,169.0209,169.0209,2824.0
2024-02-21 15:10:00,179.04,179.04,178.69,178.78,3732.0,168.9737,168.9737,168.6434,168.7284,3732.0
2024-02-21 15:20:00,178.75,179.09,178.63,178.69,3000.0,168.7,169.0209,168.5868,168.6434,3000.0
2024-02-21 15:30:00,178.62,179.59,178.62,179.58,3711.0,168.5773,169.4928,168.5773,169.4834,3711.0
2024-02-21 15:40:00,179.63,179.78,179.55,179.72,8404.0,169.5306,169.6721,169.4551,169.6155,8404.0
2024-02-21 15:50:00,179.6,179.92,179.53,179.75,10699.0,169.5022,169.8043,169.4362,169.6438,10699.0
2024-02-22 09:30:00,179.03,179.7,178.7,179.49,2274.0,168.9643,169.5966,168.6529,169.3984,2274.0
2024-02-22 09:40:00,179.23,179.5,179.23,179.5,444.0,169.1531,169.4079,169.1531,169.4079,444.0
2024-02-22 09:50:00,179.12,179.5,179.12,179.36,300.0,169.0492,169.4079,169.0492,169.2757,300.0
2024-02-22 10:00:00,179.89,180.01,179.13,179.13,500.0,169.7759,169.8892,169.0587,169.0587,500.0
2024-02-22 10:10:00,179.0,179.0,178.48,178.48,2472.0,168.936,168.936,168.4452,168.4452,2472.0
2024-02-22 10:20:00,178.11,178.65,178.11,178.65,698.0,168.096,168.6057,168.096,168.6057,698.0
2024-02-22 10:30:00,178.51,178.87,178.5,178.79,800.0,168.4735,168.8133,168.4641,168.7378,800.0
2024-02-22 10:40:00,178.85,178.85,178.58,178.59,700.0,168.7944,168.7944,168.5396,168.549,700.0
2024-02-22 10:50:00,178.54,178.62,178.54,178.55,600.0,168.5018,168.5773,168.5018,168.5113,600.0
2024-02-22 11:00:00,178.68,178.76,178.55,178.55,500.0,168.634,168.7095,168.5113,168.5113,500.0
2024-02-22 11:10:00,178.55,178.55,178.55,178.55,0.0,168.5113,168.5113,168.5113,168.5113,0.0
2024-02-22 11:20:00,179.43,179.43,178.86,178.96,755.0,169.3418,169.3418,168.8039,168.8982,755.0
2024-02-22 11:30:00,178.82,179.08,178.82,178.94,700.0,168.7661,169.0115,168.7661,168.8794,700.0
2024-02-22 11:40:00,179.01,179.14,178.78,178.78,900.0,168.9454,169.0681,168.7284,168.7284,900.0
2024-02-22 11:50:00,178.83,178.89,178.67,178.67,300.0,168.7755,168.8322,168.6245,168.6245,300.0
2024-02-22 12:00:00,178.61,178.93,178.61,178.93,500.0,168.5679,168.8699,168.5679,168.8699,500.0
2024-02-22 12:10:00,178.5,178.5,178.43,178.43,200.0,168.4641,168.4641,168.398,168.398,200.0
2024-02-22 12:20:00,178.43,178.43,178.43,178.43,0.0,168.398,168.398,168.398,168.398,0.0
2024-02-22 12:30:00,178.34,178.34,178.28,178.28,400.0,168.3131,168.3131,168.2565,168.2565,400.0
2024-02-22 12:40:00,178.27,178.76,178.27,178.76,700.0,168.247,168.7095,168.247,168.7095,700.0
2024-02-22 12:50:00,178.6,178.87,178.6,178.87,310.0,168.5585,168.8133,168.5585,168.8133,310.0
2024-02-22 13:00:00,179.04,179.04,178.97,178.98,900.0,168.9737,168.9737,168.9077,168.9171,900.0
2024-02-22 13:10:00,178.85,178.85,178.51,178.51,800.0,168.7944,168.7944,168.4735,168.4735,800.0
2024-02-22 13:20:00,178.59,178.66,178.59,178.62,900.0,168.549,168.6151,168.549,168.5773,900.0
2024-02-22 13:30:00,178.64,178.79,178.6,178.74,1500.0,168.5962,168.7378,168.5585,168.6906,1500.0
2024-02-22 13:40:00,178.72,178.72,178.72,178.72,100.0,168.6717,168.6717,168.6717,168.6717,100.0
2024-02-22 13:50:00,178.8,178.8,178.4,178.4,700.0,168.7472,168.7472,168.3697,168.3697,700.0
2024-02-22 14:00:00,178.38,178.45,178.32,178.34,900.0,168.3508,168.4169,168.2942,168.3131,900.0
2024-02-22 14:10:00,178.39,178.39,178.16,178.16,1200.0,168.3603,168.3603,168.1432,168.1432,1200.0
2024-02-22 14:20:00,178.18,178.41,178.16,178.41,700.0,168.1621,168.3792,168.1432,168.3792,700.0
2024-02-22 14:30:00,177.97,177.97,177.9,177.92,300.0,167.9639,167.9639,167.8978,167.9167,300.0
2024-02-22 14:40:00,177.79,177.81,177.42,177.44,2700.0,167.794,167.8129,167.4448,167.4637,2700.0
2024-02-22 14:50:00,177.45,177.51,177.3,177.4,2394.0,167.4731,167.5298,167.3316,167.4259,2394.0
2024-02-22 15:00:00,177.42,177.42,177.23,177.23,1453.0,167.4448,167.4448,167.2655,167.2655,1453.0
2024-02-22 15:10:00,177.22,177.32,176.88,176.88,1079.0,167.2561,167.3504,166.9352,166.9352,1079.0
2024-02-22 15:20:00,176.88,176.89,176.49,176.56,1621.0,166.9352,166.9446,166.5671,166.6332,1621.0
2024-02-22 15:30:00,176.58,176.62,176.41,176.59,3236.0,166.652,166.6898,166.4916,166.6615,3236.0
2024-02-22 15:40:00,176.63,176.72,176.53,176.55,1956.0,166.6992,166.7842,166.6049,166.6237,1956.0
2024-02-22 15:50:00,176.48,176.84,176.45,176.71,8868.0,166.5577,166.8974,166.5294,166.7747,8868.0
2024-02-23 09:30:00,175.07,175.07,174.57,175.0,2819.0,165.2269,165.2269,164.7551,165.1609,2819.0
2024-02-23 09:40:00,175.31,175.31,175.31,175.31,100.0,165.4534,165.4534,165.4534,165.4534,100.0
2024-02-23 09:50:00,175.89,176.9,175.83,176.9,2100.0,166.0008,166.9541,165.9442,166.9541,2100.0
2024-02-23 10:00:00,176.81,176.81,176.7,176.7,590.0,166.8691,166.8691,166.7653,166.7653,590.0
2024-02-23 10:10:00,176.66,176.69,176.21,176.21,1008.0,166.7275,166.7559,166.3028,166.3028,1008.0
2024-02-23 10:20:00,176.32,176.83,176.27,176.81,720.0,166.4067,166.888,166.3595,166.8691,720.0
2024-02-23 10:30:00,176.84,177.53,176.71,177.37,1200.0,166.8974,167.5486,166.7747,167.3976,1200.0
2024-02-23 10:40:00,177.5,177.5,176.52,176.9,1759.0,167.5203,167.5203,166.5954,166.9541,1759.0
2024-02-23 10:50:00,176.98,177.33,176.97,177.21,1037.0,167.0296,167.3599,167.0201,167.2466,1037.0
2024-02-23 11:00:00,177.26,177.4,177.19,177.36,500.0,167.2938,167.4259,167.2277,167.3882,500.0
2024-02-23 11:10:00,177.41,177.53,177.36,177.36,1929.0,167.4354,167.5486,167.3882,167.3882,1929.0
2024-02-23 11:20:00,177.09,177.4,176.91,177.36,1100.0,167.1334,167.4259,166.9635,167.3882,1100.0
2024-02-23 11:30:00,177.39,177.6,177.3,177.6,2281.0,167.4165,167.6147,167.3316,167.6147,2281.0
2024-02-23 11:40:00,177.41,177.73,177.16,177.67,2830.0,167.4354,167.7374,167.1994,167.6808,2830.0
2024-02-23 11:50:00,177.65,177.7,177.5,177.7,9243.0,167.6619,167.7091,167.5203,167.7091,9243.0
2024-02-23 12:00:00,177.58,177.58,177.36,177.36,1054.0,167.5958,167.5958,167.3882,167.3882,1054.0
2024-02-23 12:10:00,177.35,177.35,177.15,177.2,662.0,167.3788,167.3788,167.19,167.2372,662.0
2024-02-23 12:20:00,177.17,177.2,176.66,176.66,762.0,167.2089,167.2372,166.7275,166.7275,762.0
2024-02-23 12:30:00,176.87,177.15,176.87,177.15,1265.0,166.9257,167.19,166.9257,167.19,1265.0
2024-02-23 12:40:00,177.16,177.28,177.08,177.28,997.0,167.1994,167.3127,167.1239,167.3127,997.0
2024-02-23 12:50:00,177.17,177.21,177.17,177.21,320.0,167.2089,167.2466,167.2089,167.2466,320.0
2024-02-23 13:00:00,177.14,177.16,177.04,177.04,300.0,167.1806,167.1994,167.0862,167.0862,300.0
2024-02-23 13:10:00,177.14,177.18,177.11,177.14,500.0,167.1806,167.2183,167.1522,167.1806,500.0
2024-02-23 13:20:00,176.83,176.92,176.83,176.92,500.0,166.888,166.9729,166.888,166.9729,500.0
2024-02-23 13:30:00,176.99,177.0,176.86,176.96,1100.0,167.039,167.0484,166.9163,167.0107,1100.0
2024-02-23 13:40:00,177.03,177.03,176.96,176.96,900.0,167.0767,167.0767,167.0107,167.0107,900.0
2024-02-23 13:50:00,176.88,176.93,176.72,176.72,1000.0,166.9352,166.9824,166.7842,166.7842,1000.0
2024-02-23 14:00:00,176.69,176.69,176.59,176.66,552.0,166.7559,166.7559,166.6615,166.7275,552.0
2024-02-23 14:10:00,177.0,177.0,176.97,176.98,300.0,167.0484,167.0484,167.0201,167.0296,300.0
2024-02-23 14:20:00,176.83,176.83,176.22,176.22,720.0,166.888,166.888,166.3123,166.3123,720.0
2024-02-23 14:30:00,176.2,176.56,176.2,176.56,500.0,166.2934,166.6332,166.2934,166.6332,500.0
2024-02-23 14:40:00,176.74,176.74,176.63,176.68,600.0,166.803,166.803,166.6992,166.7464,600.0
2024-02-23 14:50:00,176.58,176.93,176.56,176.93,800.0,166.652,166.9824,166.6332,166.9824,800.0
2024-02-23 15:00:00,176.97,176.97,176.45,176.45,1613.0,167.0201,167.0201,166.5294,166.5294,1613.0
2024-02-23 15:10:00,176.41,176.49,176.39,176.44,700.0,166.4916,166.5671,166.4727,166.5199,700.0
2024-02-23 15:20:00,176.4,176.44,176.22,176.3,1976.0,166.4822,166.5199,166.3123,166.3878,1976.0
2024-02-23 15:30:00,176.39,176.53,176.39,176.42,1308.0,166.4727,166.6049,166.4727,166.501,1308.0
2024-02-23 15:40:00,176.44,176.57,176.31,176.45,1400.0,166.5199,166.6426,166.3972,166.5294,1400.0
2024-02-23 15:50:00,176.54,176.54,176.24,176.38,9811.0,166.6143,166.6143,166.3312,166.4633,9811.0
2024-02-26 09:30:00,175.73,175.88,175.52,175.69,1042.0,165.8498,165.9914,165.6516,165.8121,1042.0
2024-02-26 09:40:00,175.49,176.49,175.49,176.49,400.0,165.6233,166.5671,165.6233,166.5671,400.0
2024-02-26 09:50:00,177.1,177.79,177.1,177.65,1388.0,167.1428,167.794,167.1428,167.6619,1388.0
2024-02-26 10:00:00,177.72,177.87,176.98,177.27,2357.0,167.7279,167.8695,167.0296,167.3033,2357.0
2024-02-26 10:10:00,176.94,177.02,176.65,177.0,1417.0,166.9918,167.0673,166.7181,167.0484,1417.0
2024-02-26 10:20:00,176.77,177.1,176.69,177.01,1800.0,166.8314,167.1428,166.7559,167.0579,1800.0
2024-02-26 10:30:00,176.95,177.21,176.58,176.74,2760.0,167.0012,167.2466,166.652,166.803,2760.0
2024-02-26 10:40:00,176.83,176.83,176.56,176.56,801.0,166.888,166.888,166.6332,166.6332,801.0
2024-02-26 10:50:00,176.56,176.56,176.36,176.39,500.0,166.6332,166.6332,166.4444,166.4727,500.0
2024-02-26 11:00:00,176.38,176.38,176.19,176.19,200.0,166.4633,166.4633,166.284,166.284,200.0
2024-02-26 11:10:00,176.3,176.47,176.3,176.46,300.0,166.3878,166.5482,166.3878,166.5388,300.0
2024-02-26 11:20:00,176.45,176.59,176.38,176.59,540.0,166.5294,166.6615,166.4633,166.6615,540.0
2024-02-26 11:30:00,176.72,176.91,176.72,176.91,700.0,166.7842,166.9635,166.7842,166.9635,700.0
2024-02-26 11:40:00,176.75,176.87,176.75,176.87,401.0,166.8125,166.9257,166.8125,166.9257,401.0
2024-02-26 11:50:00,176.69,176.69,176.69,176.69,100.0,166.7559,166.7559,166.7559,166.7559,100.0
2024-02-26 12:00:00,176.45,176.6,176.41,176.6,700.0,166.5294,166.6709,166.4916,166.6709,700.0
2024-02-26 12:10:00,176.67,176.9,176.67,176.79,701.0,166.737,166.9541,166.737,166.8502,701.0
2024-02-26 12:20:00,176.79,176.95,176.78,176.95,805.0,166.8502,167.0012,166.8408,167.0012,805.0
2024-02-26 12:30:00,176.67,176.67,176.47,176.47,500.0,166.737,166.737,166.5482,166.5482,500.0
2024-02-26 12:40:00,176.54,176.7,176.46,176.7,1171.0,166.6143,166.7653,166.5388,166.7653,1171.0
2024-02-26 12:50:00,176.71,176.72,176.71,176.72,200.0,166.7747,166.7842,166.7747,166.7842,200.0
2024-02-26 13:00:00,176.72,176.72,176.72,176.72,200.0,166.7842,166.7842,166.7842,166.7842,200.0
2024-02-26 13:10:00,176.63,176.63,176.45,176.45,401.0,166.6992,166.6992,166.5294,166.5294,401.0
2024-02-26 13:20:00,176.28,176.36,176.07,176.29,1300.0,166.3689,166.4444,166.1707,166.3783,1300.0
2024-02-26 13:30:00,176.31,176.35,176.19,176.25,583.0,166.3972,166.435,166.284,166.3406,583.0
2024-02-26 13:40:00,176.22,176.26,176.06,176.06,1102.0,166.3123,166.35,166.1613,166.1613,1102.0
2024-02-26 13:50:00,176.09,176.09,176.02,176.05,501.0,166.1896,166.1896,166.1235,166.1518,501.0
2024-02-26 14:00:00,176.07,176.23,175.97,176.23,724.0,166.1707,166.3217,166.0763,166.3217,724.0
2024-02-26 14:10:00,176.22,176.22,176.13,176.14,500.0,166.3123,166.3123,166.2273,166.2368,500.0
2024-02-26 14:20:00,175.9,176.01,175.8,175.95,900.0,166.0103,166.1141,165.9159,166.0575,900.0
2024-02-26 14:30:00,176.04,176.22,176.04,176.17,600.0,166.1424,166.3123,166.1424,166.2651,600.0
2024-02-26 14:40:00,176.09,176.1,176.07,176.08,500.0,166.1896,166.199,166.1707,166.1802,500.0
2024-02-26 14:50:00,176.08,176.34,176.08,176.28,1908.0,166.1802,166.4255,166.1802,166.3689,1908.0
2024-02-26 15:00:00,176.38,176.47,176.35,176.37,400.0,166.4633,166.5482,166.435,166.4539,400.0
2024-02-26 15:10:00,176.38,176.45,176.33,176.37,1800.0,166.4633,166.5294,166.4161,166.4539,1800.0
2024-02-26 15:20:00,176.38,176.66,176.37,176.66,900.0,166.4633,166.7275,166.4539,166.7275,900.0
2024-02-26 15:30:00,176.6,176.66,176.56,176.61,1500.0,166.6709,166.7275,166.6332,166.6804,1500.0
2024-02-26 15:40:00,176.63,176.87,176.59,176.77,1501.0,166.6992,166.9257,166.6615,166.8314,1501.0
2024-02-26 15:50:00,176.86,177.19,176.71,177.1,3484.0,166.9163,167.2277,166.7747,167.1428,3484.0
2024-02-27 09:30:00,177.21,177.58,177.21,177.36,1920.0,167.2466,167.5958,167.2466,167.3882,1920.0
2024-02-27 09:40:00,177.49,178.18,177.49,178.01,2105.0,167.5109,168.1621,167.5109,168.0016,2105.0
2024-02-27 09:50:00,177.66,177.85,177.33,177.49,3729.0,167.6713,167.8506,167.3599,167.5109,3729.0
2024-02-27 10:00:00,177.15,177.76,177.15,177.67,3224.0,167.19,167.7657,167.19,167.6808,3224.0
2024-02-27 10:10:00,177.4,177.4,176.53,176.53,1467.0,167.4259,167.4259,166.6049,166.6049,1467.0
2024-02-27 10:20:00,176.61,176.94,176.35,176.59,457.0,166.6804,166.9918,166.435,166.6615,457.0
2024-02-27 10:30:00,176.74,176.92,176.65,176.76,1416.0,166.803,166.9729,166.7181,166.8219,1416.0
2024-02-27 10:40:00,176.33,176.5,176.25,176.34,561.0,166.4161,166.5765,166.3406,166.4255,561.0
2024-02-27 10:50:00,176.16,176.28,176.16,176.28,200.0,166.2557,166.3689,166.2557,166.3689,200.0
2024-02-27 11:00:00,176.3,176.5,176.29,176.29,300.0,166.3878,166.5765,166.3783,166.3783,300.0
2024-02-27 11:10:00,176.26,176.44,176.26,176.36,900.0,166.35,166.5199,166.35,166.4444,900.0
2024-02-27 11:20:00,176.28,176.71,176.28,176.69,403.0,166.3689,166.7747,166.3689,166.7559,403.0
2024-02-27 11:30:00,176.73,176.73,176.49,176.65,1803.0,166.7936,166.7936,166.5671,166.7181,1803.0
2024-02-27 11:40:00,176.69,176.98,176.69,176.89,1275.0,166.7559,167.0296,166.7559,166.9446,1275.0
2024-02-27 11:50:00,176.7,176.76,176.46,176.46,400.0,166.7653,166.8219,166.5388,166.5388,400.0
2024-02-27 12:00:00,176.46,176.46,176.46,176.46,0.0,166.5388,166.5388,166.5388,166.5388,0.0
2024-02-27 12:10:00,176.32,176.59,176.32,176.59,300.0,166.4067,166.6615,166.4067,166.6615,300.0
2024-02-27 12:20:00,176.75,176.81,176.75,176.81,400.0,166.8125,166.8691,166.8125,166.8691,400.0
2024-02-27 12:30:00,176.75,176.8,176.75,176.79,400.0,166.8125,166.8597,166.8125,166.8502,400.0
2024-02-27 12:40:00,176.68,176.68,176.52,176.52,900.0,166.7464,166.7464,166.5954,166.5954,900.0
2024-02-27 12:50:00,176.62,177.1,176.62,177.1,900.0,166.6898,167.1428,166.6898,167.1428,900.0
2024-02-27 13:00:00,177.01,177.42,177.01,177.29,1000.0,167.0579,167.4448,167.0579,167.3221,1000.0
2024-02-27 13:10:00,177.16,177.21,177.16,177.21,666.0,167.1994,167.2466,167.1994,167.2466,666.0
2024-02-27 13:20:00,177.21,177.21,177.05,177.12,2073.0,167.2466,167.2466,167.0956,167.1617,2073.0
2024-02-27 13:30:00,177.05,177.21,176.98,177.08,1975.0,167.0956,167.2466,167.0296,167.1239,1975.0
2024-02-27 13:40:00,177.12,177.23,177.12,177.23,1050.0,167.1617,167.2655,167.1617,167.2655,1050.0
2024-02-27 13:50:00,177.23,177.23,177.06,177.1,1878.0,167.2655,167.2655,167.1051,167.1428,1878.0
2024-02-27 14:00:00,176.96,177.1,176.96,177.02,1259.0,167.0107,167.1428,167.0107,167.0673,1259.0
2024-02-27 14:10:00,176.98,177.0,176.87,176.87,500.0,167.0296,167.0484,166.9257,166.9257,500.0
2024-02-27 14:20:00,176.9,176.9,176.84,176.85,500.0,166.9541,166.9541,166.8974,166.9069,500.0
2024-02-27 14:30:00,176.77,176.77,176.56,176.72,400.0,166.8314,166.8314,166.6332,166.7842,400.0
2024-02-27 14:40:00,176.76,176.76,176.74,176.74,400.0,166.8219,166.8219,166.803,166.803,400.0
2024-02-27 14:50:00,176.8,176.8,176.8,176.8,100.0,166.8597,166.8597,166.8597,166.8597,100.0
2024-02-27 15:00:00,176.67,176.72,176.63,176.72,800.0,166.737,166.7842,166.6992,166.7842,800.0
2024-02-27 15:10:00,176.74,177.04,176.74,177.0,1100.0,166.803,167.0862,166.803,167.0484,1100.0
2024-02-27 15:20:00,177.04,177.09,177.04,177.04,1519.0,167.0862,167.1334,167.0862,167.0862,1519.0
2024-02-27 15:30:00,177.06,177.23,177.06,177.23,1803.0,167.1051,167.2655,167.1051,167.2655,1803.0
2024-02-27 15:40:00,177.27,177.62,177.27,177.62,5166.0,167.3033,167.6336,167.3033,167.6336,5166.0
2024-02-27 15:50:00,177.68,177.85,177.43,177.85,19143.0,167.6902,167.8506,167.4543,167.8506,19143.0
2024-02-28 09:30:00,177.55,177.78,177.55,177.78,550.0,167.5675,167.7846,167.5675,167.7846,550.0
2024-02-28 09:40:00,178.41,178.81,178.41,178.81,300.0,168.3792,168.7567,168.3792,168.7567,300.0
2024-02-28 09:50:00,178.71,179.0,178.7,179.0,700.0,168.6623,168.936,168.6529,168.936,700.0
2024-02-28 10:00:00,179.48,179.48,179.03,179.11,300.0,169.389,169.389,168.9643,169.0398,300.0
2024-02-28 10:10:00,179.0,179.09,179.0,179.0,1300.0,168.936,169.0209,168.936,168.936,1300.0
2024-02-28 10:20:00,179.0,179.0,178.84,178.87,300.0,168.936,168.936,168.785,168.8133,300.0
2024-02-28 10:30:00,178.36,178.36,177.94,178.0,600.0,168.332,168.332,167.9356,167.9922,600.0
2024-02-28 10:40:00,178.03,178.08,177.88,178.08,300.0,168.0205,168.0677,167.879,168.0677,300.0
2024-02-28 10:50:00,178.27,178.43,178.27,178.43,1200.0,168.247,168.398,168.247,168.398,1200.0
2024-02-28 11:00:00,178.41,178.47,178.32,178.32,600.0,168.3792,168.4358,168.2942,168.2942,600.0
2024-02-28 11:10:00,178.15,178.15,178.1,178.1,452.0,168.1338,168.1338,168.0866,168.0866,452.0
2024-02-28 11:20:00,177.81,177.81,177.46,177.46,300.0,167.8129,167.8129,167.4826,167.4826,300.0
2024-02-28 11:30:00,177.25,177.31,177.02,177.31,5192.0,167.2844,167.341,167.0673,167.341,5192.0
2024-02-28 11:40:00,177.38,177.54,177.38,177.52,1000.0,167.4071,167.5581,167.4071,167.5392,1000.0
2024-02-28 11:50:00,177.43,177.43,177.34,177.34,200.0,167.4543,167.4543,167.3693,167.3693,200.0
2024-02-28 12:00:00,177.6,177.6,177.52,177.52,209.0,167.6147,167.6147,167.5392,167.5392,209.0
2024-02-28 12:10:00,177.21,177.25,177.02,177.02,300.0,167.2466,167.2844,167.0673,167.0673,300.0
2024-02-28 12:20:00,177.49,177.49,177.43,177.43,498.0,167.5109,167.5109,167.4543,167.4543,498.0
2024-02-28 12:30:00,177.71,177.84,177.59,177.84,459.0,167.7185,167.8412,167.6053,167.8412,459.0
2024-02-28 12:40:00,177.92,177.92,177.82,177.84,560.0,167.9167,167.9167,167.8223,167.8412,560.0
2024-02-28 12:50:00,177.97,177.97,177.84,177.84,471.0,167.9639,167.9639,167.8412,167.8412,471.0
2024-02-28 13:00:00,177.98,178.25,177.98,178.25,300.0,167.9733,168.2282,167.9733,168.2282,300.0
2024-02-28 13:10:00,178.22,178.57,178.22,178.57,400.0,168.1998,168.5302,168.1998,168.5302,400.0
2024-02-28 13:20:00,178.54,178.54,178.48,178.48,200.0,168.5018,168.5018,168.4452,168.4452,200.0
2024-02-28 13:30:00,178.69,178.69,178.59,178.59,248.0,168.6434,168.6434,168.549,168.549,248.0
2024-02-28 13:40:00,178.65,178.68,178.55,178.68,875.0,168.6057,168.634,168.5113,168.634,875.0
2024-02-28 13:50:00,178.63,178.65,178.6,178.63,400.0,168.5868,168.6057,168.5585,168.5868,400.0
2024-02-28 14:00:00,178.52,178.81,178.52,178.75,1850.0,168.483,168.7567,168.483,168.7,1850.0
2024-02-28 14:10:00,178.74,179.18,178.74,179.18,607.0,168.6906,169.1059,168.6906,169.1059,607.0
2024-02-28 14:20:00,179.26,179.31,179.2,179.2,500.0,169.1814,169.2286,169.1247,169.1247,500.0
2024-02-28 14:30:00,179.17,179.4,179.17,179.24,1157.0,169.0964,169.3135,169.0964,169.1625,1157.0
2024-02-28 14:40:00,179.22,179.5,179.22,179.42,1114.0,169.1436,169.4079,169.1436,169.3324,1114.0
2024-02-28 14:50:00,179.25,179.44,179.24,179.24,900.0,169.1719,169.3512,169.1625,169.1625,900.0
2024-02-28 15:00:00,179.37,179.37,179.24,179.24,963.0,169.2852,169.2852,169.1625,169.1625,963.0
2024-02-28 15:10:00,179.48,179.69,179.48,179.66,2114.0,169.389,169.5872,169.389,169.5589,2114.0
2024-02-28 15:20:00,179.68,179.68,179.52,179.55,1100.0,169.5778,169.5778,169.4267,169.4551,1100.0
2024-02-28 15:30:00,179.61,179.68,179.52,179.59,1013.0,169.5117,169.5778,169.4267,169.4928,1013.0
2024-02-28 15:40:00,179.56,179.63,179.36,179.63,1440.0,169.4645,169.5306,169.2757,169.5306,1440.0
2024-02-28 15:50:00,179.57,179.79,179.12,179.79,5448.0,169.4739,169.6816,169.0492,169.6816,5448.0
2024-02-29 09:30:00,180.25,181.0,180.25,181.0,300.0,170.1157,170.8235,170.1157,170.8235,300.0
2024-02-29 09:40:00,180.91,181.0,180.45,180.69,2414.0,170.7386,170.8235,170.3045,170.531,2414.0
2024-02-29 09:50:00,181.04,181.04,180.47,180.75,1263.0,170.8613,170.8613,170.3233,170.5876,1263.0
2024-02-29 10:00:00,180.93,181.16,180.93,181.16,200.0,170.7575,170.9745,170.7575,170.9745,200.0
2024-02-29 10:10:00,180.58,180.68,180.45,180.68,328.0,170.4272,170.5215,170.3045,170.5215,328.0
2024-02-29 10:20:00,180.65,180.65,180.45,180.63,500.0,170.4932,170.4932,170.3045,170.4743,500.0
2024-02-29 10:30:00,180.72,180.82,180.13,180.13,900.0,170.5593,170.6537,170.0025,170.0025,900.0
2024-02-29 10:40:00,180.06,180.77,180.06,180.77,1200.0,169.9364,170.6065,169.9364,170.6065,1200.0
2024-02-29 10:50:00,180.77,180.84,180.77,180.84,400.0,170.6065,170.6725,170.6065,170.6725,400.0
2024-02-29 11:00:00,180.84,180.84,180.84,180.84,0.0,170.6725,170.6725,170.6725,170.6725,0.0
2024-02-29 11:10:00,181.22,181.44,181.02,181.33,1091.0,171.0312,171.2388,170.8424,171.135,1091.0
2024-02-29 11:20:00,181.19,181.21,181.15,181.15,385.0,171.0029,171.0217,170.9651,170.9651,385.0
2024-02-29 11:30:00,181.04,181.35,181.04,181.35,1100.0,170.8613,171.1539,170.8613,171.1539,1100.0
2024-02-29 11:40:00,181.28,181.45,181.28,181.34,1080.0,171.0878,171.2482,171.0878,171.1444,1080.0
2024-02-29 11:50:00,181.45,181.59,181.31,181.55,749.0,171.2482,171.3804,171.1161,171.3426,749.0
2024-02-29 12:00:00,181.68,181.71,181.63,181.63,600.0,171.4653,171.4936,171.4181,171.4181,600.0
2024-02-29 12:10:00,181.56,181.56,181.49,181.49,266.0,171.3521,171.3521,171.286,171.286,266.0
2024-02-29 12:20:00,181.53,181.79,181.53,181.76,1100.0,171.3237,171.5691,171.3237,171.5408,1100.0
2024-02-29 12:30:00,181.84,181.92,181.84,181.92,200.0,171.6163,171.6918,171.6163,171.6918,200.0
2024-02-29 12:40:00,181.94,182.06,181.77,181.96,1038.0,171.7107,171.8239,171.5502,171.7296,1038.0
2024-02-29 12:50:00,182.03,182.19,181.98,182.07,1900.0,171.7956,171.9466,171.7484,171.8334,1900.0
2024-02-29 13:00:00,181.99,182.28,181.92,182.28,1953.0,171.7579,172.0316,171.6918,172.0316,1953.0
2024-02-29 13:10:00,182.44,182.56,182.36,182.38,1000.0,172.1826,172.2958,172.1071,172.1259,1000.0
2024-02-29 13:20:00,182.35,182.35,181.92,181.92,1000.0,172.0976,172.0976,171.6918,171.6918,1000.0
2024-02-29 13:30:00,181.97,182.05,181.96,181.99,1200.0,171.739,171.8145,171.7296,171.7579,1200.0
2024-02-29 13:40:00,181.97,182.13,181.94,182.12,700.0,171.739,171.89,171.7107,171.8806,700.0
2024-02-29 13:50:00,182.16,182.55,182.16,182.55,1200.0,171.9183,172.2864,171.9183,172.2864,1200.0
2024-02-29 14:00:00,182.65,182.71,182.52,182.52,1300.0,172.3808,172.4374,172.2581,172.2581,1300.0
2024-02-29 14:10:00,182.53,182.6,182.44,182.6,700.0,172.2675,172.3336,172.1826,172.3336,700.0
2024-02-29 14:20:00,182.47,182.52,182.27,182.28,1100.0,172.2109,172.2581,172.0221,172.0316,1100.0
2024-02-29 14:30:00,182.29,182.34,182.23,182.29,1650.0,172.041,172.0882,171.9844,172.041,1650.0
2024-02-29 14:40:00,182.14,182.14,182.09,182.12,400.0,171.8994,171.8994,171.8523,171.8806,400.0
2024-02-29 14:50:00,182.08,182.13,182.04,182.13,600.0,171.8428,171.89,171.8051,171.89,600.0
2024-02-29 15:00:00,182.21,182.23,181.96,181.96,1373.0,171.9655,171.9844,171.7296,171.7296,1373.0
2024-02-29 15:10:00,182.08,182.17,182.0,182.0,1607.0,171.8428,171.9278,171.7673,171.7673,1607.0
2024-02-29 15:20:00,182.0,182.14,182.0,182.14,1300.0,171.7673,171.8994,171.7673,171.8994,1300.0
2024-02-29 15:30:00,182.25,182.66,182.25,182.66,1855.0,172.0033,172.3902,172.0033,172.3902,1855.0
2024-02-29 15:40:00,182.85,182.89,182.7,182.7,1490.0,172.5695,172.6073,172.428,172.428,1490.0
2024-02-29 15:50:00,182.71,182.93,182.6,182.6,4730.0,172.4374,172.645,172.3336,172.3336,4730.0
2024-03-01 09:30:00,183.76,184.53,183.75,183.98,500.0,173.4284,174.1551,173.4189,173.636,500.0
2024-03-01 09:40:00,185.0,185.03,185.0,185.03,1450.0,174.5986,174.627,174.5986,174.627,1450.0
2024-03-01 09:50:00,184.76,185.38,184.74,185.32,620.0,174.3721,174.9573,174.3533,174.9007,620.0
2024-03-01 10:00:00,185.28,185.32,184.79,184.96,700.0,174.8629,174.9007,174.4004,174.5609,700.0
2024-03-01 10:10:00,184.35,184.35,184.35,184.35,100.0,173.9852,173.9852,173.9852,173.9852,100.0
2024-03-01 10:20:00,185.05,185.3,185.05,185.3,1000.0,174.6458,174.8818,174.6458,174.8818,1000.0
2024-03-01 10:30:00,185.19,185.19,185.05,185.05,400.0,174.778,174.778,174.6458,174.6458,400.0
2024-03-01 10:40:00,185.12,185.28,184.91,184.91,1100.0,174.7119,174.8629,174.5137,174.5137,1100.0
2024-03-01 10:50:00,184.73,185.15,184.73,185.13,800.0,174.3438,174.7402,174.3438,174.7213,800.0
2024-03-01 11:00:00,184.99,185.24,184.92,185.24,900.0,174.5892,174.8251,174.5231,174.8251,900.0
2024-03-01 11:10:00,185.49,185.49,185.07,185.08,1100.0,175.0611,175.0611,174.6647,174.6741,1100.0
2024-03-01 11:20:00,184.99,185.08,184.91,184.91,732.0,174.5892,174.6741,174.5137,174.5137,732.0
2024-03-01 11:30:00,184.89,184.89,184.46,184.66,1412.0,174.4948,174.4948,174.089,174.2778,1412.0
2024-03-01 11:40:00,184.9,185.0,184.74,184.82,2230.0,174.5043,174.5986,174.3533,174.4288,2230.0
2024-03-01 11:50:00,184.71,184.71,184.71,184.71,186.0,174.3249,174.3249,174.3249,174.3249,186.0
2024-03-01 12:00:00,184.79,184.79,184.74,184.74,200.0,174.4004,174.4004,174.3533,174.3533,200.0
2024-03-01 12:10:00,184.44,184.59,184.44,184.59,400.0,174.0701,174.2117,174.0701,174.2117,400.0
2024-03-01 12:20:00,184.6,184.6,184.47,184.47,600.0,174.2211,174.2211,174.0984,174.0984,600.0
2024-03-01 12:30:00,184.24,184.34,184.17,184.3,1200.0,173.8814,173.9758,173.8153,173.938,1200.0
2024-03-01 12:40:00,184.22,184.27,184.22,184.27,305.0,173.8625,173.9097,173.8625,173.9097,305.0
2024-03-01 12:50:00,184.32,184.4,184.32,184.4,300.0,173.9569,174.0324,173.9569,174.0324,300.0
2024-03-01 13:00:00,184.41,184.64,184.41,184.64,200.0,174.0418,174.2589,174.0418,174.2589,200.0
2024-03-01 13:10:00,184.61,184.96,184.57,184.96,1116.0,174.2306,174.5609,174.1928,174.5609,1116.0
2024-03-01 13:20:00,184.93,185.12,184.93,185.02,963.0,174.5326,174.7119,174.5326,174.6175,963.0
2024-03-01 13:30:00,184.97,184.98,184.9,184.9,987.0,174.5703,174.5798,174.5043,174.5043,987.0
2024-03-01 13:40:00,184.84,184.84,184.64,184.64,373.0,174.4476,174.4476,174.2589,174.2589,373.0
2024-03-01 13:50:00,184.62,184.82,184.62,184.82,420.0,174.24,174.4288,174.24,174.4288,420.0
2024-03-01 14:00:00,185.04,185.05,184.94,185.05,1200.0,174.6364,174.6458,174.542,174.6458,1200.0
2024-03-01 14:10:00,185.04,185.25,185.04,185.19,1400.0,174.6364,174.8346,174.6364,174.778,1400.0
2024-03-01 14:20:00,185.2,185.52,185.19,185.44,600.0,174.7874,175.0894,174.778,175.0139,600.0
2024-03-01 14:30:00,185.62,185.62,185.24,185.3,600.0,175.1838,175.1838,174.8251,174.8818,600.0
2024-03-01 14:40:00,185.36,185.56,185.34,185.49,5556.0,174.9384,175.1272,174.9195,175.0611,5556.0
2024-03-01 14:50:00,185.48,185.62,185.48,185.5,700.0,175.0517,175.1838,175.0517,175.0705,700.0
2024-03-01 15:00:00,185.43,185.43,185.13,185.23,800.0,175.0045,175.0045,174.7213,174.8157,800.0
2024-03-01 15:10:00,185.32,185.53,185.27,185.44,1300.0,174.9007,175.0988,174.8535,175.0139,1300.0
2024-03-01 15:20:00,185.56,185.77,185.45,185.77,800.0,175.1272,175.3254,175.0233,175.3254,800.0
2024-03-01 15:30:00,185.71,185.71,185.24,185.24,600.0,175.2687,175.2687,174.8251,174.8251,600.0
2024-03-01 15:40:00,185.41,185.52,185.3,185.45,1841.0,174.9856,175.0894,174.8818,175.0233,1841.0
2024-03-01 15:50:00,185.42,185.42,185.11,185.23,6101.0,174.995,174.995,174.7025,174.8157,6101.0
2024-03-04 09:30:00,182.89,182.89,181.49,181.57,4182.0,175.5791,175.5791,174.2351,174.3119,4182.0
2024-03-04 09:40:00,181.4,181.72,180.99,181.34,1401.0,174.1487,174.4559,173.7551,174.0911,1401.0
2024-03-04 09:50:00,181.28,181.52,181.28,181.52,2097.0,174.0335,174.2639,174.0335,174.2639,2097.0
2024-03-04 10:00:00,181.54,181.54,181.3,181.3,400.0,174.2831,174.2831,174.0527,174.0527,400.0
2024-03-04 10:10:00,180.94,181.05,180.87,180.87,600.0,173.7071,173.8127,173.6399,173.6399,600.0
2024-03-04 10:20:00,181.04,181.12,180.94,181.02,756.0,173.8031,173.8799,173.7071,173.7839,756.0
2024-03-04 10:30:00,180.56,180.56,180.36,180.36,450.0,173.3422,173.3422,173.1502,173.1502,450.0
2024-03-04 10:40:00,180.46,180.46,179.65,179.79,2227.0,173.2462,173.2462,172.4686,172.603,2227.0
2024-03-04 10:50:00,179.94,180.08,179.94,180.07,1289.0,172.747,172.8814,172.747,172.8718,1289.0
2024-03-04 11:00:00,179.96,180.07,179.75,180.07,903.0,172.7662,172.8718,172.5646,172.8718,903.0
2024-03-04 11:10:00,179.82,179.82,179.68,179.68,520.0,172.6318,172.6318,172.4974,172.4974,520.0
2024-03-04 11:20:00,179.36,179.69,179.29,179.29,2610.0,172.1902,172.507,172.123,172.123,2610.0
2024-03-04 11:30:00,179.56,179.72,179.54,179.65,600.0,172.3822,172.5358,172.363,172.4686,600.0
2024-03-04 11:40:00,179.9,179.97,179.89,179.93,456.0,172.7086,172.7758,172.699,172.7374,456.0
2024-03-04 11:50:00,179.75,180.0,179.73,179.91,2149.0,172.5646,172.8046,172.5454,172.7182,2149.0
2024-03-04 12:00:00,179.96,180.28,179.95,180.28,1198.0,172.7662,173.0734,172.7566,173.0734,1198.0
2024-03-04 12:10:00,180.02,180.02,179.36,179.48,1800.0,172.8238,172.8238,172.1902,172.3054,1800.0
2024-03-04 12:20:00,179.5,179.64,179.5,179.64,1978.0,172.3246,172.459,172.3246,172.459,1978.0
2024-03-04 12:30:00,179.59,179.86,179.42,179.51,4252.0,172.411,172.6702,172.2478,172.3342,4252.0
2024-03-04 12:40:00,179.72,179.88,179.71,179.84,1532.0,172.5358,172.6894,172.5262,172.651,1532.0
2024-03-04 12:50:00,179.83,179.9,179.83,179.88,400.0,172.6414,172.7086,172.6414,172.6894,400.0
2024-03-04 13:00:00,179.97,180.07,179.97,180.06,616.0,172.7758,172.8718,172.7758,172.8622,616.0
2024-03-04 13:10:00,180.21,180.21,179.88,179.91,1075.0,173.0062,173.0062,172.6894,172.7182,1075.0
2024-03-04 13:20:00,180.01,180.07,179.92,180.02,600.0,172.8142,172.8718,172.7278,172.8238,600.0
2024-03-04 13:30:00,180.17,180.32,180.17,180.26,600.0,172.9678,173.1118,172.9678,173.0542,600.0
2024-03-04 13:40:00,180.1,180.14,180.01,180.14,700.0,172.9006,172.939,172.8142,172.939,700.0
2024-03-04 13:50:00,180.07,180.09,179.74,179.83,600.0,172.8718,172.891,172.555,172.6414,600.0
2024-03-04 14:00:00,179.67,179.83,179.67,179.83,346.0,172.4878,172.6414,172.4878,172.6414,346.0
2024-03-04 14:10:00,179.83,179.83,179.6,179.6,545.0,172.6414,172.6414,172.4206,172.4206,545.0
2024-03-04 14:20:00,179.42,179.66,179.42,179.66,1100.0,172.2478,172.4782,172.2478,172.4782,1100.0
2024-03-04 14:30:00,179.63,179.71,179.53,179.71,3336.0,172.4494,172.5262,172.3534,172.5262,3336.0
2024-03-04 14:40:00,179.64,179.64,179.47,179.47,300.0,172.459,172.459,172.2958,172.2958,300.0
2024-03-04 14:50:00,179.5,179.65,179.5,179.58,500.0,172.3246,172.4686,172.3246,172.4014,500.0
2024-03-04 15:00:00,179.51,179.52,179.17,179.17,600.0,172.3342,172.3438,172.0078,172.0078,600.0
2024-03-04 15:10:00,179.19,179.19,178.74,178.74,900.0,172.027,172.027,171.595,171.595,900.0
2024-03-04 15:20:00,178.76,178.84,178.71,178.82,1500.0,171.6142,171.691,171.5662,171.6718,1500.0
2024-03-04 15:30:00,178.74,178.89,178.62,178.68,1300.0,171.595,171.739,171.4798,171.5374,1300.0
2024-03-04 15:40:00,178.74,178.74,178.3,178.51,1200.0,171.595,171.595,171.1726,171.3742,1200.0
2024-03-04 15:50:00,178.62,178.95,178.37,178.93,5765.0,171.4798,171.7966,171.2398,171.7774,5765.0
2024-03-05 09:30:00,179.06,179.06,179.06,179.06,100.0,171.9022,171.9022,171.9022,171.9022,100.0
2024-03-05 09:40:00,180.14,180.77,180.14,180.56,1630.0,172.939,173.5438,172.939,173.3422,1630.0
2024-03-05 09:50:00,180.53,180.91,180.53,180.84,900.0,173.3134,173.6783,173.3134,173.611,900.0
2024-03-05 10:00:00,180.85,181.21,180.85,180.92,1133.0,173.6207,173.9663,173.6207,173.6879,1133.0
2024-03-05 10:10:00,180.44,180.58,180.34,180.34,600.0,173.227,173.3614,173.131,173.131,600.0
2024-03-05 10:20:00,180.14,180.14,180.1,180.1,500.0,172.939,172.939,172.9006,172.9006,500.0
2024-03-05 10:30:00,180.1,180.46,180.05,180.46,785.0,172.9006,173.2462,172.8526,173.2462,785.0
2024-03-05 10:40:00,180.75,181.13,180.65,180.65,2300.0,173.5246,173.8895,173.4286,173.4286,2300.0
2024-03-05 10:50:00,180.72,180.72,180.66,180.66,300.0,173.4958,173.4958,173.4382,173.4382,300.0
2024-03-05 11:00:00,180.54,180.83,180.54,180.83,500.0,173.323,173.6014,173.323,173.6014,500.0
2024-03-05 11:10:00,180.49,180.68,180.49,180.56,442.0,173.275,173.4574,173.275,173.3422,442.0
2024-03-05 11:20:00,180.7,180.93,180.66,180.93,536.0,173.4766,173.6975,173.4382,173.6975,536.0
2024-03-05 11:30:00,181.11,181.19,181.06,181.06,300.0,173.8703,173.9471,173.8223,173.8223,300.0
2024-03-05 11:40:00,180.93,180.93,180.74,180.74,200.0,173.6975,173.6975,173.515,173.515,200.0
2024-03-05 11:50:00,180.86,180.88,180.76,180.88,300.0,173.6303,173.6495,173.5342,173.6495,300.0
2024-03-05 12:00:00,181.12,181.26,181.12,181.19,728.0,173.8799,174.0143,173.8799,173.9471,728.0
2024-03-05 12:10:00,181.46,181.46,181.46,181.46,100.0,174.2063,174.2063,174.2063,174.2063,100.0
2024-03-05 12:20:00,181.46,182.0,181.46,182.0,1000.0,174.2063,174.7247,174.2063,174.7247,1000.0
2024-03-05 12:30:00,181.87,182.03,181.84,181.84,355.0,174.5999,174.7535,174.5711,174.5711,355.0
2024-03-05 12:40:00,181.92,181.95,181.75,181.75,750.0,174.6479,174.6767,174.4847,174.4847,750.0
2024-03-05 12:50:00,181.7,181.87,181.69,181.87,400.0,174.4367,174.5999,174.4271,174.5999,400.0
2024-03-05 13:00:00,181.91,181.91,181.82,181.82,400.0,174.6383,174.6383,174.5519,174.5519,400.0
2024-03-05 13:10:00,181.69,181.7,181.62,181.69,520.0,174.4271,174.4367,174.3599,174.4271,520.0
2024-03-05 13:20:00,181.74,181.94,181.74,181.94,500.0,174.4751,174.6671,174.4751,174.6671,500.0
2024-03-05 13:30:00,181.93,181.93,181.85,181.85,1100.0,174.6575,174.6575,174.5807,174.5807,1100.0
2024-03-05 13:40:00,181.87,181.87,181.82,181.82,200.0,174.5999,174.5999,174.5519,174.5519,200.0
2024-03-05 13:50:00,181.56,181.56,181.52,181.52,300.0,174.3023,174.3023,174.2639,174.2639,300.0
2024-03-05 14:00:00,181.4,181.46,181.4,181.46,300.0,174.1487,174.2063,174.1487,174.2063,300.0
2024-03-05 14:10:00,181.59,181.59,181.53,181.53,200.0,174.3311,174.3311,174.2735,174.2735,200.0
2024-03-05 14:20:00,181.57,181.57,181.57,181.57,100.0,174.3119,174.3119,174.3119,174.3119,100.0
2024-03-05 14:30:00,181.49,181.49,181.41,181.41,300.0,174.2351,174.2351,174.1583,174.1583,300.0
2024-03-05 14:40:00,181.29,181.29,181.14,181.14,700.0,174.0431,174.0431,173.8991,173.8991,700.0
2024-03-05 14:50:00,181.21,181.21,181.0,181.02,300.0,173.9663,173.9663,173.7647,173.7839,300.0
2024-03-05 15:00:00,180.95,180.95,180.85,180.92,700.0,173.7167,173.7167,173.6207,173.6879,700.0
2024-03-05 15:10:00,180.64,180.64,180.47,180.49,1100.0,173.419,173.419,173.2558,173.275,1100.0
2024-03-05 15:20:00,180.53,180.53,180.06,180.13,2320.0,173.3134,173.3134,172.8622,172.9294,2320.0
2024-03-05 15:30:00,180.12,180.38,180.08,180.33,1032.0,172.9198,173.1694,172.8814,173.1214,1032.0
2024-03-05 15:40:00,180.24,180.24,179.78,179.86,2404.0,173.035,173.035,172.5934,172.6702,2404.0
2024-03-05 15:50:00,179.93,180.16,179.86,180.1,7484.0,172.7374,172.9582,172.6702,172.9006,7484.0
2024-03-06 09:30:00,180.69,181.26,180.51,180.99,1200.0,173.467,174.0143,173.2942,173.7551,1200.0
2024-03-06 09:40:00,180.61,180.61,179.8,179.98,1084.0,173.3902,173.3902,172.6126,172.7854,1084.0
2024-03-06 09:50:00,179.9,180.0,179.52,179.52,700.0,172.7086,172.8046,172.3438,172.3438,700.0
2024-03-06 10:00:00,179.7,180.52,179.7,180.52,650.0,172.5166,173.3038,172.5166,173.3038,650.0
2024-03-06 10:10:00,180.75,180.75,180.42,180.42,500.0,173.5246,173.5246,173.2078,173.2078,500.0
2024-03-06 10:20:00,180.45,180.57,180.45,180.57,200.0,173.2366,173.3518,173.2366,173.3518,200.0
2024-03-06 10:30:00,180.55,180.55,180.38,180.41,500.0,173.3326,173.3326,173.1694,173.1982,500.0
2024-03-06 10:40:00,180.44,180.56,180.44,180.56,400.0,173.227,173.3422,173.227,173.3422,400.0
2024-03-06 10:50:00,180.71,181.32,180.71,180.79,1017.0,173.4862,174.0719,173.4862,173.563,1017.0
2024-03-06 11:00:00,180.86,180.86,180.86,180.86,100.0,173.6303,173.6303,173.6303,173.6303,100.0
2024-03-06 11:10:00,180.94,180.94,180.84,180.84,300.0,173.7071,173.7071,173.611,173.611,300.0
2024-03-06 11:20:00,180.93,180.98,180.93,180.93,400.0,173.6975,173.7455,173.6975,173.6975,400.0
2024-03-06 11:30:00,180.89,180.89,180.89,180.89,100.0,173.6591,173.6591,173.6591,173.6591,100.0
2024-03-06 11:40:00,180.92,180.92,180.75,180.85,300.0,173.6879,173.6879,173.5246,173.6207,300.0
2024-03-06 11:50:00,180.78,180.8,180.37,180.37,500.0,173.5534,173.5726,173.1598,173.1598,500.0
2024-03-06 12:00:00,180.25,180.25,179.3,179.65,900.0,173.0446,173.0446,172.1326,172.4686,900.0
2024-03-06 12:10:00,179.81,180.28,179.81,180.28,2500.0,172.6222,173.0734,172.6222,173.0734,2500.0
2024-03-06 12:20:00,180.5,180.55,180.38,180.38,400.0,173.2846,173.3326,173.1694,173.1694,400.0
2024-03-06 12:30:00,180.7,180.7,180.7,180.7,100.0,173.4766,173.4766,173.4766,173.4766,100.0
2024-03-06 12:40:00,180.75,180.86,180.7,180.86,600.0,173.5246,173.6303,173.4766,173.6303,600.0
2024-03-06 12:50:00,180.95,180.95,180.95,180.95,100.0,173.7167,173.7167,173.7167,173.7167,100.0
2024-03-06 13:00:00,181.36,181.36,181.22,181.22,700.0,174.1103,174.1103,173.9759,173.9759,700.0
2024-03-06 13:10:00,181.22,181.22,181.22,181.22,0.0,173.9759,173.9759,173.9759,173.9759,0.0
2024-03-06 13:20:00,181.16,181.19,181.14,181.19,300.0,173.9183,173.9471,173.8991,173.9471,300.0
2024-03-06 13:30:00,181.19,181.19,180.87,180.87,300.0,173.9471,173.9471,173.6399,173.6399,300.0
2024-03-06 13:40:00,181.14,181.14,180.93,180.93,300.0,173.8991,173.8991,173.6975,173.6975,300.0
2024-03-06 13:50:00,180.98,181.05,180.98,181.05,300.0,173.7455,173.8127,173.7455,173.8127,300.0
2024-03-06 14:00:00,180.94,181.19,180.9,181.19,300.0,173.7071,173.9471,173.6687,173.9471,300.0
2024-03-06 14:10:00,181.1,181.1,180.65,180.92,5659.0,173.8607,173.8607,173.4286,173.6879,5659.0
2024-03-06 14:20:00,181.05,181.12,181.05,181.12,398.0,173.8127,173.8799,173.8127,173.8799,398.0
2024-03-06 14:30:00,181.03,181.03,180.8,180.8,455.0,173.7935,173.7935,173.5726,173.5726,455.0
2024-03-06 14:40:00,180.86,180.86,180.64,180.64,800.0,173.6303,173.6303,173.419,173.419,800.0
2024-03-06 14:50:00,180.72,180.86,180.64,180.64,900.0,173.4958,173.6303,173.419,173.419,900.0
2024-03-06 15:00:00,180.51,180.51,180.21,180.21,6500.0,173.2942,173.2942,173.0062,173.0062,6500.0
2024-03-06 15:10:00,180.36,180.36,180.19,180.19,401.0,173.1502,173.1502,172.987,172.987,401.0
2024-03-06 15:20:00,180.25,180.38,180.16,180.38,900.0,173.0446,173.1694,172.9582,173.1694,900.0
2024-03-06 15:30:00,180.28,180.4,180.25,180.3,1295.0,173.0734,173.1886,173.0446,173.0926,1295.0
2024-03-06 15:40:00,180.6,181.23,180.6,181.23,1100.0,173.3806,173.9855,173.3806,173.9855,1100.0
2024-03-06 15:50:00,181.38,181.39,180.74,181.15,6298.0,174.1295,174.1391,173.515,173.9087,6298.0
2024-03-07 09:30:00,181.61,181.88,181.6,181.88,300.0,174.3503,174.6095,174.3407,174.6095,300.0
2024-03-07 09:40:00,182.02,182.02,182.02,182.02,100.0,174.7439,174.7439,174.7439,174.7439,100.0
2024-03-07 09:50:00,181.75,182.41,181.75,182.41,1050.0,174.4847,175.1183,174.4847,175.1183,1050.0
2024-03-07 10:00:00,182.71,182.81,182.59,182.6,950.0,175.4063,175.5023,175.2911,175.3007,950.0
2024-03-07 10:10:00,182.83,183.15,182.83,183.11,950.0,175.5215,175.8287,175.5215,175.7903,950.0
2024-03-07 10:20:00,183.28,183.28,182.86,182.86,300.0,175.9535,175.9535,175.5503,175.5503,300.0
2024-03-07 10:30:00,182.85,182.88,182.83,182.83,588.0,175.5407,175.5695,175.5215,175.5215,588.0
2024-03-07 10:40:00,182.67,182.67,182.67,182.67,107.0,175.3679,175.3679,175.3679,175.3679,107.0
2024-03-07 10:50:00,182.67,182.67,182.67,182.67,0.0,175.3679,175.3679,175.3679,175.3679,0.0
2024-03-07 11:00:00,183.11,183.15,183.11,183.15,200.0,175.7903,175.8287,175.7903,175.8287,200.0
2024-03-07 11:10:00,183.38,183.43,183.29,183.3,1612.0,176.0495,176.0975,175.9631,175.9727,1612.0
2024-03-07 11:20:00,183.38,183.38,183.08,183.08,300.0,176.0495,176.0495,175.7615,175.7615,300.0
2024-03-07 11:30:00,182.73,182.73,182.03,182.07,1643.0,175.4255,175.4255,174.7535,174.7919,1643.0
2024-03-07 11:40:00,182.21,182.66,182.21,182.66,400.0,174.9263,175.3583,174.9263,175.3583,400.0
2024-03-07 11:50:00,182.54,182.54,181.9,182.16,1876.0,175.2431,175.2431,174.6287,174.8783,1876.0
2024-03-07 12:00:00,182.17,182.46,182.09,182.09,510.0,174.8879,175.1663,174.8111,174.8111,510.0
2024-03-07 12:10:00,182.3,182.43,182.3,182.43,200.0,175.0127,175.1375,175.0127,175.1375,200.0
2024-03-07 12:20:00,182.76,182.88,182.66,182.79,1025.0,175.4543,175.5695,175.3583,175.4831,1025.0
2024-03-07 12:30:00,182.96,182.96,182.78,182.95,1055.0,175.6463,175.6463,175.4735,175.6367,1055.0
2024-03-07 12:40:00,182.84,183.05,182.84,183.05,300.0,175.5311,175.7327,175.5311,175.7327,300.0
2024-03-07 12:50:00,183.24,183.34,183.06,183.17,633.0,175.9151,176.0111,175.7423,175.8479,633.0
2024-03-07 13:00:00,183.32,183.51,183.22,183.5,1013.0,175.9919,176.1743,175.8959,176.1647,1013.0
2024-03-07 13:10:00,183.41,183.45,183.31,183.31,1601.0,176.0783,176.1167,175.9823,175.9823,1601.0
2024-03-07 13:20:00,183.48,183.48,183.26,183.26,1067.0,176.1455,176.1455,175.9343,175.9343,1067.0
2024-03-07 13:30:00,183.2,183.2,182.8,182.8,891.0,175.8767,175.8767,175.4927,175.4927,891.0
2024-03-07 13:40:00,182.67,182.79,182.62,182.71,1000.0,175.3679,175.4831,175.3199,175.4063,1000.0
2024-03-07 13:50:00,182.68,182.85,182.63,182.63,1500.0,175.3775,175.5407,175.3295,175.3295,1500.0
2024-03-07 14:00:00,182.61,182.61,182.3,182.49,4589.0,175.3103,175.3103,175.0127,175.1951,4589.0
2024-03-07 14:10:00,182.41,182.78,182.35,182.78,928.0,175.1183,175.4735,175.0607,175.4735,928.0
2024-03-07 14:20:00,182.81,182.91,182.66,182.84,2304.0,175.5023,175.5983,175.3583,175.5311,2304.0
2024-03-07 14:30:00,182.86,183.04,182.86,183.0,900.0,175.5503,175.7231,175.5503,175.6847,900.0
2024-03-07 14:40:00,183.06,183.08,182.89,182.89,766.0,175.7423,175.7615,175.5791,175.5791,766.0
2024-03-07 14:50:00,182.78,183.0,182.78,182.85,2794.0,175.4735,175.6847,175.4735,175.5407,2794.0
2024-03-07 15:00:00,182.98,182.98,182.63,182.63,967.0,175.6655,175.6655,175.3295,175.3295,967.0
2024-03-07 15:10:00,182.61,182.8,182.6,182.76,600.0,175.3103,175.4927,175.3007,175.4543,600.0
2024-03-07 15:20:00,182.7,182.81,182.5,182.81,1171.0,175.3967,175.5023,175.2047,175.5023,1171.0
2024-03-07 15:30:00,182.84,183.18,182.84,183.14,1367.0,175.5311,175.8575,175.5311,175.8191,1367.0
2024-03-07 15:40:00,183.13,183.14,182.98,182.99,625.0,175.8095,175.8191,175.6655,175.6751,625.0
2024-03-07 15:50:00,182.89,183.02,182.65,182.87,4430.0,175.5791,175.7039,175.3487,175.5599,4430.0
2024-03-08 09:30:00,182.77,182.77,182.74,182.74,300.0,175.4639,175.4639,175.4351,175.4351,300.0
2024-03-08 09:40:00,183.58,184.38,183.58,184.38,300.0,176.2415,177.0095,176.2415,177.0095,300.0
2024-03-08 09:50:00,184.32,184.46,184.29,184.44,600.0,176.9519,177.0863,176.9231,177.0671,600.0
2024-03-08 10:00:00,184.75,184.87,183.85,183.85,1100.0,177.3648,177.48,176.5007,176.5007,1100.0
2024-03-08 10:10:00,183.19,183.8,183.19,183.8,200.0,175.8671,176.4527,175.8671,176.4527,200.0
2024-03-08 10:20:00,183.26,183.28,183.19,183.19,500.0,175.9343,175.9535,175.8671,175.8671,500.0
2024-03-08 10:30:00,183.21,183.42,183.17,183.42,400.0,175.8863,176.0879,175.8479,176.0879,400.0
2024-03-08 10:40:00,183.26,183.26,182.78,183.14,400.0,175.9343,175.9343,175.4735,175.8191,400.0
2024-03-08 10:50:00,183.23,183.23,182.99,182.99,600.0,175.9055,175.9055,175.6751,175.6751,600.0
2024-03-08 11:00:00,182.92,183.04,182.66,182.72,600.0,175.6079,175.7231,175.3583,175.4159,600.0
2024-03-08 11:10:00,182.72,182.72,182.72,182.72,0.0,175.4159,175.4159,175.4159,175.4159,0.0
2024-03-08 11:20:00,182.53,182.56,182.53,182.56,200.0,175.2335,175.2623,175.2335,175.2623,200.0
2024-03-08 11:30:00,182.67,182.7,182.67,182.7,900.0,175.3679,175.3967,175.3679,175.3967,900.0
2024-03-08 11:40:00,182.71,182.86,182.71,182.86,412.0,175.4063,175.5503,175.4063,175.5503,412.0
2024-03-08 11:50:00,182.79,182.79,182.68,182.68,200.0,175.4831,175.4831,175.3775,175.3775,200.0
2024-03-08 12:00:00,182.79,183.08,182.79,183.08,300.0,175.4831,175.7615,175.4831,175.7615,300.0
2024-03-08 12:10:00,183.4,183.4,183.0,183.13,3232.0,176.0687,176.0687,175.6847,175.8095,3232.0
2024-03-08 12:20:00,183.0,183.19,183.0,183.13,2941.0,175.6847,175.8671,175.6847,175.8095,2941.0
2024-03-08 12:30:00,183.37,183.49,183.37,183.49,200.0,176.0399,176.1551,176.0399,176.1551,200.0
2024-03-08 12:40:00,183.5,183.5,183.5,183.5,100.0,176.1647,176.1647,176.1647,176.1647,100.0
2024-03-08 12:50:00,183.1,183.14,183.1,183.14,299.0,175.7807,175.8191,175.7807,175.8191,299.0
2024-03-08 13:00:00,183.1,183.16,183.1,183.16,200.0,175.7807,175.8383,175.7807,175.8383,200.0
2024-03-08 13:10:00,183.16,183.16,183.16,183.16,0.0,175.8383,175.8383,175.8383,175.8383,0.0
2024-03-08 13:20:00,183.01,183.11,183.01,183.11,200.0,175.6943,175.7903,175.6943,175.7903,200.0
2024-03-08 13:30:00,183.08,183.08,183.08,183.08,100.0,175.7615,175.7615,175.7615,175.7615,100.0
2024-03-08 13:40:00,182.61,182.71,182.58,182.58,700.0,175.3103,175.4063,175.2815,175.2815,700.0
2024-03-08 13:50:00,182.75,182.97,182.75,182.95,1000.0,175.4447,175.6559,175.4447,175.6367,1000.0
2024-03-08 14:00:00,182.66,183.0,182.66,182.92,834.0,175.3583,175.6847,175.3583,175.6079,834.0
2024-03-08 14:10:00,182.91,183.3,182.91,183.3,861.0,175.5983,175.9727,175.5983,175.9727,861.0
2024-03-08 14:20:00,183.3,183.3,183.3,183.3,0.0,175.9727,175.9727,175.9727,175.9727,0.0
2024-03-08 14:30:00,183.32,183.32,183.27,183.27,200.0,175.9919,175.9919,175.9439,175.9439,200.0
2024-03-08 14:40:00,183.29,183.39,183.28,183.28,400.0,175.9631,176.0591,175.9535,175.9535,400.0
2024-03-08 14:50:00,183.36,183.36,183.0,183.0,400.0,176.0303,176.0303,175.6847,175.6847,400.0
2024-03-08 15:00:00,182.97,183.18,182.97,183.18,300.0,175.6559,175.8575,175.6559,175.8575,300.0
2024-03-08 15:10:00,183.04,183.04,182.84,183.01,500.0,175.7231,175.7231,175.5311,175.6943,500.0
2024-03-08 15:20:00,182.87,182.98,182.87,182.98,500.0,175.5599,175.6655,175.5599,175.6655,500.0
2024-03-08 15:30:00,182.75,182.96,182.75,182.96,500.0,175.4447,175.6463,175.4447,175.6463,500.0
2024-03-08 15:40:00,182.84,182.89,182.72,182.89,1700.0,175.5311,175.5791,175.4159,175.5791,1700.0
2024-03-08 15:50:00,182.9,183.32,182.9,183.31,4402.0,175.5887,175.9919,175.5887,175.9823,4402.0
2024-03-11 09:30:00,183.42,183.42,183.16,183.16,301.0,176.0879,176.0879,175.8383,175.8383,301.0
2024-03-11 09:40:00,182.4,182.4,181.87,181.87,700.0,175.1087,175.1087,174.5999,174.5999,700.0
2024-03-11 09:50:00,181.8,182.21,181.72,182.2,500.0,174.5327,174.9263,174.4559,174.9167,500.0
2024-03-11 10:00:00,182.35,182.35,181.66,181.86,625.0,175.0607,175.0607,174.3983,174.5903,625.0
2024-03-11 10:10:00,181.72,182.03,181.72,181.9,600.0,174.4559,174.7535,174.4559,174.6287,600.0
2024-03-11 10:20:00,182.15,182.15,181.91,181.91,705.0,174.8687,174.8687,174.6383,174.6383,705.0
2024-03-11 10:30:00,182.25,182.56,182.25,182.26,1200.0,174.9647,175.2623,174.9647,174.9743,1200.0
2024-03-11 10:40:00,182.63,183.22,182.63,183.15,560.0,175.3295,175.8959,175.3295,175.8287,560.0
2024-03-11 10:50:00,183.27,183.27,182.72,182.78,800.0,175.9439,175.9439,175.4159,175.4735,800.0
2024-03-11 11:00:00,182.86,183.06,182.86,183.06,300.0,175.5503,175.7423,175.5503,175.7423,300.0
2024-03-11 11:10:00,182.78,182.81,182.78,182.81,263.0,175.4735,175.5023,175.4735,175.5023,263.0
2024-03-11 11:20:00,183.01,183.01,182.9,182.9,800.0,175.6943,175.6943,175.5887,175.5887,800.0
2024-03-11 11:30:00,182.7,182.81,182.7,182.81,200.0,175.3967,175.5023,175.3967,175.5023,200.0
2024-03-11 11:40:00,182.94,183.2,182.94,183.06,701.0,175.6271,175.8767,175.6271,175.7423,701.0
2024-03-11 11:50:00,183.23,183.46,183.18,183.44,750.0,175.9055,176.1263,175.8575,176.1071,750.0
2024-03-11 12:00:00,183.49,183.49,183.34,183.34,300.0,176.1551,176.1551,176.0111,176.0111,300.0
2024-03-11 12:10:00,183.65,183.68,183.58,183.68,400.0,176.3087,176.3375,176.2415,176.3375,400.0
2024-03-11 12:20:00,183.53,183.56,183.53,183.56,200.0,176.1935,176.2223,176.1935,176.2223,200.0
2024-03-11 12:30:00,183.59,183.59,183.59,183.59,100.0,176.2511,176.2511,176.2511,176.2511,100.0
2024-03-11 12:40:00,183.8,183.94,183.8,183.94,267.0,176.4527,176.5871,176.4527,176.5871,267.0
2024-03-11 12:50:00,184.03,184.03,183.73,183.76,500.0,176.6735,176.6735,176.3855,176.4143,500.0
2024-03-11 13:00:00,183.91,183.91,183.83,183.84,1400.0,176.5583,176.5583,176.4815,176.4911,1400.0
2024-03-11 13:10:00,183.73,183.98,183.73,183.98,300.0,176.3855,176.6255,176.3855,176.6255,300.0
2024-03-11 13:20:00,183.93,183.99,183.88,183.99,600.0,176.5775,176.6351,176.5295,176.6351,600.0
2024-03-11 13:30:00,183.99,183.99,183.99,183.99,0.0,176.6351,176.6351,176.6351,176.6351,0.0
2024-03-11 13:40:00,183.97,183.97,183.91,183.91,300.0,176.6159,176.6159,176.5583,176.5583,300.0
2024-03-11 13:50:00,183.82,183.82,183.82,183.82,100.0,176.4719,176.4719,176.4719,176.4719,100.0
2024-03-11 14:00:00,184.29,184.48,184.29,184.33,800.0,176.9231,177.1055,176.9231,176.9615,800.0
2024-03-11 14:10:00,184.08,184.08,183.97,183.98,1035.0,176.7215,176.7215,176.6159,176.6255,1035.0
2024-03-11 14:20:00,183.9,183.9,183.74,183.77,300.0,176.5487,176.5487,176.3951,176.4239,300.0
2024-03-11 14:30:00,184.07,184.11,184.07,184.11,200.0,176.7119,176.7503,176.7119,176.7503,200.0
2024-03-11 14:40:00,184.12,184.12,183.85,183.89,825.0,176.7599,176.7599,176.5007,176.5391,825.0
2024-03-11 14:50:00,183.97,184.0,183.97,184.0,200.0,176.6159,176.6447,176.6159,176.6447,200.0
2024-03-11 15:00:00,184.05,184.11,183.84,184.11,1673.0,176.6927,176.7503,176.4911,176.7503,1673.0
2024-03-11 15:10:00,184.06,184.2,184.06,184.2,500.0,176.7023,176.8367,176.7023,176.8367,500.0
2024-03-11 15:20:00,184.39,184.51,184.34,184.41,1008.0,177.0191,177.1343,176.9711,177.0383,1008.0
2024-03-11 15:30:00,184.45,184.5,184.34,184.45,1004.0,177.0767,177.1247,176.9711,177.0767,1004.0
2024-03-11 15:40:00,184.47,184.47,184.19,184.19,1100.0,177.0959,177.0959,176.8271,176.8271,1100.0
2024-03-11 15:50:00,184.35,184.57,184.25,184.53,6954.0,176.9807,177.1919,176.8847,177.1535,6954.0
2024-03-12 09:30:00,185.87,185.87,184.9,184.9,408.0,178.44,178.44,177.5088,177.5088,408.0
2024-03-12 09:40:00,184.58,184.94,184.49,184.49,1900.0,177.2015,177.5472,177.1151,177.1151,1900.0
2024-03-12 09:50:00,184.63,185.27,184.56,185.22,7031.0,177.2495,177.864,177.1823,177.816,7031.0
2024-03-12 10:00:00,185.02,185.04,184.6,184.6,3285.0,177.624,177.6432,177.2207,177.2207,3285.0
2024-03-12 10:10:00,184.46,184.47,184.14,184.14,1240.0,177.0863,177.0959,176.7791,176.7791,1240.0
2024-03-12 10:20:00,184.8,184.8,184.8,184.8,100.0,177.4128,177.4128,177.4128,177.4128,100.0
2024-03-12 10:30:00,184.64,184.64,184.09,184.16,3220.0,177.2591,177.2591,176.7311,176.7983,3220.0
2024-03-12 10:40:00,184.11,184.11,183.89,184.07,400.0,176.7503,176.7503,176.5391,176.7119,400.0
2024-03-12 10:50:00,184.01,184.44,184.01,184.27,702.0,176.6543,177.0671,176.6543,176.9039,702.0
2024-03-12 11:00:00,184.32,184.44,184.32,184.35,400.0,176.9519,177.0671,176.9519,176.9807,400.0
2024-03-12 11:10:00,184.18,184.54,184.18,184.54,2143.0,176.8175,177.1631,176.8175,177.1631,2143.0
2024-03-12 11:20:00,184.46,184.46,183.89,183.89,2094.0,177.0863,177.0863,176.5391,176.5391,2094.0
2024-03-12 11:30:00,183.95,184.32,183.95,184.31,1800.0,176.5967,176.9519,176.5967,176.9423,1800.0
2024-03-12 11:40:00,184.19,184.39,184.19,184.39,500.0,176.8271,177.0191,176.8271,177.0191,500.0
2024-03-12 11:50:00,184.1,184.72,184.1,184.62,1683.0,176.7407,177.3359,176.7407,177.2399,1683.0
2024-03-12 12:00:00,184.54,184.54,184.31,184.31,628.0,177.1631,177.1631,176.9423,176.9423,628.0
2024-03-12 12:10:00,184.18,184.4,184.18,184.2,972.0,176.8175,177.0287,176.8175,176.8367,972.0
2024-03-12 12:20:00,184.25,184.25,184.05,184.14,652.0,176.8847,176.8847,176.6927,176.7791,652.0
2024-03-12 12:30:00,184.21,184.21,183.99,184.19,600.0,176.8463,176.8463,176.6351,176.8271,600.0
2024-03-12 12:40:00,184.06,184.06,183.85,184.01,500.0,176.7023,176.7023,176.5007,176.6543,500.0
2024-03-12 12:50:00,183.96,184.06,183.95,183.95,600.0,176.6063,176.7023,176.5967,176.5967,600.0
2024-03-12 13:00:00,183.97,183.97,183.81,183.87,400.0,176.6159,176.6159,176.4623,176.5199,400.0
2024-03-12 13:10:00,183.95,183.95,183.95,183.95,100.0,176.5967,176.5967,176.5967,176.5967,100.0
2024-03-12 13:20:00,184.11,184.11,184.09,184.09,300.0,176.7503,176.7503,176.7311,176.7311,300.0
2024-03-12 13:30:00,184.06,184.06,183.94,184.04,500.0,176.7023,176.7023,176.5871,176.6831,500.0
2024-03-12 13:40:00,184.14,184.14,184.14,184.14,100.0,176.7791,176.7791,176.7791,176.7791,100.0
2024-03-12 13:50:00,184.0,184.07,184.0,184.07,200.0,176.6447,176.7119,176.6447,176.7119,200.0
2024-03-12 14:00:00,184.03,184.19,184.03,184.06,400.0,176.6735,176.8271,176.6735,176.7023,400.0
2024-03-12 14:10:00,183.99,183.99,183.82,183.82,300.0,176.6351,176.6351,176.4719,176.4719,300.0
2024-03-12 14:20:00,184.0,184.05,184.0,184.05,200.0,176.6447,176.6927,176.6447,176.6927,200.0
2024-03-12 14:30:00,184.24,184.5,184.24,184.46,2116.0,176.8751,177.1247,176.8751,177.0863,2116.0
2024-03-12 14:40:00,184.45,184.49,184.41,184.41,600.0,177.0767,177.1151,177.0383,177.0383,600.0
2024-03-12 14:50:00,184.54,184.63,184.54,184.59,700.0,177.1631,177.2495,177.1631,177.2111,700.0
2024-03-12 15:00:00,184.6,184.6,184.45,184.45,600.0,177.2207,177.2207,177.0767,177.0767,600.0
2024-03-12 15:10:00,184.42,184.46,184.4,184.46,313.0,177.0479,177.0863,177.0287,177.0863,313.0
2024-03-12 15:20:00,184.71,184.76,184.53,184.53,600.0,177.3263,177.3744,177.1535,177.1535,600.0
2024-03-12 15:30:00,184.71,184.71,184.38,184.38,500.0,177.3263,177.3263,177.0095,177.0095,500.0
2024-03-12 15:40:00,184.5,184.5,184.31,184.36,1310.0,177.1247,177.1247,176.9423,176.9903,1310.0
2024-03-12 15:50:00,184.28,184.62,184.28,184.51,5704.0,176.9135,177.2399,176.9135,177.1343,5704.0
2024-03-13 09:30:00,186.84,186.84,186.84,186.84,200.0,179.3712,179.3712,179.3712,179.3712,200.0
2024-03-13 09:40:00,187.02,187.65,187.02,187.65,1274.0,179.544,180.1488,179.544,180.1488,1274.0
2024-03-13 09:50:00,187.33,187.33,187.32,187.32,302.0,179.8416,179.8416,179.832,179.832,302.0
2024-03-13 10:00:00,187.5,187.5,187.03,187.14,867.0,180.0048,180.0048,179.5536,179.6592,867.0
2024-03-13 10:10:00,187.13,187.67,187.08,187.67,1800.0,179.6496,180.168,179.6016,180.168,1800.0
2024-03-13 10:20:00,187.27,187.27,187.27,187.27,100.0,179.784,179.784,179.784,179.784,100.0
2024-03-13 10:30:00,187.54,187.55,187.54,187.55,200.0,180.0432,180.0528,180.0432,180.0528,200.0
2024-03-13 10:40:00,187.44,187.44,186.39,186.56,1600.0,179.9472,179.9472,178.9392,179.1024,1600.0
2024-03-13 10:50:00,186.54,186.7,186.53,186.7,1000.0,179.0832,179.2368,179.0736,179.2368,1000.0
2024-03-13 11:00:00,186.55,186.55,186.39,186.5,4029.0,179.0928,179.0928,178.9392,179.0448,4029.0
2024-03-13 11:10:00,186.17,186.48,186.17,186.43,8477.0,178.728,179.0256,178.728,178.9776,8477.0
2024-03-13 11:20:00,186.4,186.4,186.34,186.37,300.0,178.9488,178.9488,178.8912,178.92,300.0
2024-03-13 11:30:00,186.36,186.37,186.34,186.34,425.0,178.9104,178.92,178.8912,178.8912,425.0
2024-03-13 11:40:00,186.74,186.9,186.72,186.9,926.0,179.2752,179.4288,179.256,179.4288,926.0
2024-03-13 11:50:00,187.11,187.17,187.11,187.17,500.0,179.6304,179.688,179.6304,179.688,500.0
2024-03-13 12:00:00,186.6,186.6,186.33,186.44,500.0,179.1408,179.1408,178.8816,178.9872,500.0
2024-03-13 12:10:00,186.62,186.62,186.62,186.62,100.0,179.16,179.16,179.16,179.16,100.0
2024-03-13 12:20:00,186.52,186.52,186.52,186.52,100.0,179.064,179.064,179.064,179.064,100.0
2024-03-13 12:30:00,186.88,186.88,186.88,186.88,104.0,179.4096,179.4096,179.4096,179.4096,104.0
2024-03-13 12:40:00,186.97,187.1,186.94,187.1,400.0,179.496,179.6208,179.4672,179.6208,400.0
2024-03-13 12:50:00,187.07,187.15,187.06,187.06,400.0,179.592,179.6688,179.5824,179.5824,400.0
2024-03-13 13:00:00,186.94,186.94,186.94,186.94,100.0,179.4672,179.4672,179.4672,179.4672,100.0
2024-03-13 13:10:00,187.11,187.42,187.11,187.42,448.0,179.6304,179.928,179.6304,179.928,448.0
2024-03-13 13:20:00,187.44,187.73,187.44,187.67,700.0,179.9472,180.2256,179.9472,180.168,700.0
2024-03-13 13:30:00,187.76,187.76,187.76,187.76,100.0,180.2544,180.2544,180.2544,180.2544,100.0
2024-03-13 13:40:00,187.87,188.05,187.78,187.97,500.0,180.36,180.5328,180.2736,180.456,500.0
2024-03-13 13:50:00,188.11,188.2,188.11,188.14,400.0,180.5904,180.6768,180.5904,180.6192,400.0
2024-03-13 14:00:00,188.12,188.12,188.12,188.12,200.0,180.6,180.6,180.6,180.6,200.0
2024-03-13 14:10:00,188.02,188.02,188.02,188.02,100.0,180.504,180.504,180.504,180.504,100.0
2024-03-13 14:20:00,188.09,188.19,188.09,188.1,300.0,180.5712,180.6672,180.5712,180.5808,300.0
2024-03-13 14:30:00,188.42,188.52,188.42,188.52,300.0,180.888,180.984,180.888,180.984,300.0
2024-03-13 14:40:00,188.45,188.47,188.06,188.06,600.0,180.9168,180.936,180.5424,180.5424,600.0
2024-03-13 14:50:00,187.99,188.07,187.96,188.07,500.0,180.4752,180.552,180.4464,180.552,500.0
2024-03-13 15:00:00,188.04,188.04,187.87,187.98,1050.0,180.5232,180.5232,180.36,180.4656,1050.0
2024-03-13 15:10:00,187.74,187.88,187.74,187.88,942.0,180.2352,180.3696,180.2352,180.3696,942.0
2024-03-13 15:20:00,187.94,188.05,187.68,187.68,1100.0,180.4272,180.5328,180.1776,180.1776,1100.0
2024-03-13 15:30:00,187.75,187.77,187.67,187.72,700.0,180.2448,180.264,180.168,180.216,700.0
2024-03-13 15:40:00,187.58,187.74,187.46,187.53,1344.0,180.0816,180.2352,179.9664,180.0336,1344.0
2024-03-13 15:50:00,187.37,187.58,187.31,187.58,4566.0,179.88,180.0816,179.8224,180.0816,4566.0
2024-03-14 09:30:00,188.4,188.77,188.4,188.77,200.0,180.8688,181.2241,180.8688,181.2241,200.0
2024-03-14 09:40:00,188.64,188.64,187.92,187.92,2927.0,181.0993,181.0993,180.408,180.408,2927.0
2024-03-14 09:50:00,188.18,188.2,188.16,188.16,300.0,180.6576,180.6768,180.6384,180.6384,300.0
2024-03-14 10:00:00,188.16,188.16,188.16,188.16,0.0,180.6384,180.6384,180.6384,180.6384,0.0
2024-03-14 10:10:00,188.92,189.07,188.92,189.0,500.0,181.3681,181.5121,181.3681,181.4449,500.0
2024-03-14 10:20:00,188.97,188.97,188.62,188.73,600.0,181.4161,181.4161,181.0801,181.1857,600.0
2024-03-14 10:30:00,188.88,188.88,188.68,188.81,700.0,181.3297,181.3297,181.1377,181.2625,700.0
2024-03-14 10:40:00,189.26,189.29,189.01,189.07,1087.0,181.6945,181.7233,181.4545,181.5121,1087.0
2024-03-14 10:50:00,188.96,188.96,188.56,188.65,700.0,181.4065,181.4065,181.0224,181.1089,700.0
2024-03-14 11:00:00,188.79,188.94,188.73,188.81,900.0,181.2433,181.3873,181.1857,181.2625,900.0
2024-03-14 11:10:00,188.95,188.97,188.95,188.97,1100.0,181.3969,181.4161,181.3969,181.4161,1100.0
2024-03-14 11:20:00,189.05,189.07,188.91,188.91,600.0,181.4929,181.5121,181.3585,181.3585,600.0
2024-03-14 11:30:00,188.71,188.71,188.71,188.71,116.0,181.1665,181.1665,181.1665,181.1665,116.0
2024-03-14 11:40:00,189.16,189.16,189.16,189.16,100.0,181.5985,181.5985,181.5985,181.5985,100.0
2024-03-14 11:50:00,189.32,189.32,189.32,189.32,100.0,181.7521,181.7521,181.7521,181.7521,100.0
2024-03-14 12:00:00,189.28,189.28,189.28,189.28,100.0,181.7137,181.7137,181.7137,181.7137,100.0
2024-03-14 12:10:00,189.5,189.51,189.32,189.51,10893.0,181.9249,181.9345,181.7521,181.9345,10893.0
2024-03-14 12:20:00,189.66,189.69,189.34,189.34,666.0,182.0785,182.1073,181.7713,181.7713,666.0
2024-03-14 12:30:00,189.52,189.52,189.42,189.42,600.0,181.9441,181.9441,181.8481,181.8481,600.0
2024-03-14 12:40:00,189.53,189.7,189.44,189.63,500.0,181.9537,182.1169,181.8673,182.0497,500.0
2024-03-14 12:50:00,189.52,189.66,189.51,189.51,1000.0,181.9441,182.0785,181.9345,181.9345,1000.0
2024-03-14 13:00:00,189.44,189.44,189.24,189.32,500.0,181.8673,181.8673,181.6753,181.7521,500.0
2024-03-14 13:10:00,189.26,189.38,189.18,189.18,300.0,181.6945,181.8097,181.6177,181.6177,300.0
2024-03-14 13:20:00,189.04,189.29,189.04,189.29,500.0,181.4833,181.7233,181.4833,181.7233,500.0
2024-03-14 13:30:00,188.87,188.95,188.74,188.95,1417.0,181.3201,181.3969,181.1953,181.3969,1417.0
2024-03-14 13:40:00,188.91,188.91,188.84,188.88,300.0,181.3585,181.3585,181.2913,181.3297,300.0
2024-03-14 13:50:00,188.82,188.82,188.82,188.82,100.0,181.2721,181.2721,181.2721,181.2721,100.0
2024-03-14 14:00:00,188.78,188.82,188.74,188.76,400.0,181.2337,181.2721,181.1953,181.2145,400.0
2024-03-14 14:10:00,188.69,188.74,188.55,188.67,600.0,181.1473,181.1953,181.0128,181.1281,600.0
2024-03-14 14:20:00,188.62,188.62,188.62,188.62,100.0,181.0801,181.0801,181.0801,181.0801,100.0
2024-03-14 14:30:00,188.48,188.48,188.48,188.48,100.0,180.9456,180.9456,180.9456,180.9456,100.0
2024-03-14 14:40:00,188.63,188.75,188.63,188.69,1200.0,181.0897,181.2049,181.0897,181.1473,1200.0
2024-03-14 14:50:00,188.69,189.28,188.6,188.97,3333.0,181.1473,181.7137,181.0608,181.4161,3333.0
2024-03-14 15:00:00,188.95,188.95,188.63,188.63,300.0,181.3969,181.3969,181.0897,181.0897,300.0
2024-03-14 15:10:00,188.63,188.66,188.58,188.62,700.0,181.0897,181.1185,181.0416,181.0801,700.0
2024-03-14 15:20:00,188.5,188.64,188.47,188.64,1000.0,180.9648,181.0993,180.936,181.0993,1000.0
2024-03-14 15:30:00,188.68,188.68,188.19,188.19,1200.0,181.1377,181.1377,180.6672,180.6672,1200.0
2024-03-14 15:40:00,188.2,188.36,188.18,188.24,800.0,180.6768,180.8304,180.6576,180.7152,800.0
2024-03-14 15:50:00,188.52,189.44,188.51,189.44,4162.0,180.984,181.8673,180.9744,181.8673,4162.0
2024-03-15 09:30:00,189.09,191.0,189.09,191.0,2350.0,181.5313,183.3649,181.5313,183.3649,2350.0
2024-03-15 09:40:00,190.88,190.88,190.38,190.6,6861.0,183.2497,183.2497,182.7697,182.9809,6861.0
2024-03-15 09:50:00,190.61,190.62,190.61,190.61,400.0,182.9905,183.0001,182.9905,182.9905,400.0
2024-03-15 10:00:00,190.26,190.36,189.94,189.94,700.0,182.6545,182.7505,182.3473,182.3473,700.0
2024-03-15 10:10:00,190.15,190.48,190.15,190.48,1457.0,182.5489,182.8657,182.5489,182.8657,1457.0
2024-03-15 10:20:00,190.52,190.52,190.04,190.04,354.0,182.9041,182.9041,182.4433,182.4433,354.0
2024-03-15 10:30:00,189.81,189.81,189.75,189.79,400.0,182.2225,182.2225,182.1649,182.2033,400.0
2024-03-15 10:40:00,189.46,189.58,189.46,189.47,1000.0,181.8865,182.0017,181.8865,181.8961,1000.0
2024-03-15 10:50:00,189.75,189.75,189.41,189.53,934.0,182.1649,182.1649,181.8385,181.9537,934.0
2024-03-15 11:00:00,189.56,189.88,189.56,189.88,1000.0,181.9825,182.2897,181.9825,182.2897,1000.0
2024-03-15 11:10:00,189.95,189.95,189.7,189.7,400.0,182.3569,182.3569,182.1169,182.1169,400.0
2024-03-15 11:20:00,189.56,189.58,189.46,189.58,600.0,181.9825,182.0017,181.8865,182.0017,600.0
2024-03-15 11:30:00,189.41,189.41,189.4,189.4,700.0,181.8385,181.8385,181.8289,181.8289,700.0
2024-03-15 11:40:00,189.5,189.53,189.5,189.53,947.0,181.9249,181.9537,181.9249,181.9537,947.0
2024-03-15 11:50:00,189.34,189.34,189.12,189.13,500.0,181.7713,181.7713,181.5601,181.5697,500.0
2024-03-15 12:00:00,189.0,189.0,188.73,188.73,800.0,181.4449,181.4449,181.1857,181.1857,800.0
2024-03-15 12:10:00,188.78,188.97,188.78,188.8,300.0,181.2337,181.4161,181.2337,181.2529,300.0
2024-03-15 12:20:00,188.96,188.96,188.96,188.96,100.0,181.4065,181.4065,181.4065,181.4065,100.0
2024-03-15 12:30:00,189.03,189.34,189.03,189.34,560.0,181.4737,181.7713,181.4737,181.7713,560.0
2024-03-15 12:40:00,189.34,189.34,189.34,189.34,0.0,181.7713,181.7713,181.7713,181.7713,0.0
2024-03-15 12:50:00,189.18,189.18,188.87,188.92,300.0,181.6177,181.6177,181.3201,181.3681,300.0
2024-03-15 13:00:00,188.81,188.81,188.44,188.44,500.0,181.2625,181.2625,180.9072,180.9072,500.0
2024-03-15 13:10:00,188.45,188.45,188.45,188.45,100.0,180.9168,180.9168,180.9168,180.9168,100.0
2024-03-15 13:20:00,188.52,188.52,188.26,188.26,300.0,180.984,180.984,180.7344,180.7344,300.0
2024-03-15 13:30:00,188.07,188.28,188.07,188.28,300.0,180.552,180.7536,180.552,180.7536,300.0
2024-03-15 13:40:00,188.28,188.28,188.28,188.28,0.0,180.7536,180.7536,180.7536,180.7536,0.0
2024-03-15 13:50:00,188.5,188.56,188.36,188.36,1600.0,180.9648,181.0224,180.8304,180.8304,1600.0
2024-03-15 14:00:00,188.42,188.49,188.42,188.49,200.0,180.888,180.9552,180.888,180.9552,200.0
2024-03-15 14:10:00,188.49,188.49,188.49,188.49,0.0,180.9552,180.9552,180.9552,180.9552,0.0
2024-03-15 14:20:00,188.1,188.1,188.1,188.1,100.0,180.5808,180.5808,180.5808,180.5808,100.0
2024-03-15 14:30:00,187.98,188.02,187.91,188.02,500.0,180.4656,180.504,180.3984,180.504,500.0
2024-03-15 14:40:00,188.08,188.3,188.07,188.16,3223.0,180.5616,180.7728,180.552,180.6384,3223.0
2024-03-15 14:50:00,188.27,188.27,188.14,188.14,400.0,180.744,180.744,180.6192,180.6192,400.0
2024-03-15 15:00:00,188.02,188.16,188.01,188.15,902.0,180.504,180.6384,180.4944,180.6288,902.0
2024-03-15 15:10:00,188.14,188.43,188.14,188.16,800.0,180.6192,180.8976,180.6192,180.6384,800.0
2024-03-15 15:20:00,188.17,188.26,188.13,188.26,600.0,180.648,180.7344,180.6096,180.7344,600.0
2024-03-15 15:30:00,188.22,188.56,188.22,188.56,314.0,180.696,181.0224,180.696,181.0224,314.0
2024-03-15 15:40:00,188.52,188.72,188.52,188.72,200.0,180.984,181.1761,180.984,181.1761,200.0
2024-03-15 15:50:00,189.06,189.8,188.81,189.8,7420.0,181.5025,182.2129,181.2625,182.2129,7420.0
2024-03-18 09:30:00,190.72,191.08,190.6,190.6,15642.0,183.0961,183.4417,182.9809,182.9809,15642.0
2024-03-18 09:40:00,190.0,190.0,189.0,189.0,1800.0,182.4049,182.4049,181.4449,181.4449,1800.0
2024-03-18 09:50:00,189.12,189.66,188.94,189.66,500.0,181.5601,182.0785,181.3873,182.0785,500.0
2024-03-18 10:00:00,189.38,189.95,189.38,189.95,500.0,181.8097,182.3569,181.8097,182.3569,500.0
2024-03-18 10:10:00,189.9,189.91,189.77,189.77,525.0,182.3089,182.3185,182.1841,182.1841,525.0
2024-03-18 10:20:00,189.68,189.68,189.68,189.68,100.0,182.0977,182.0977,182.0977,182.0977,100.0
2024-03-18 10:30:00,189.44,189.54,189.42,189.45,500.0,181.8673,181.9633,181.8481,181.8769,500.0
2024-03-18 10:40:00,189.53,189.53,189.2,189.2,600.0,181.9537,181.9537,181.6369,181.6369,600.0
2024-03-18 10:50:00,189.03,189.14,188.79,188.94,800.0,181.4737,181.5793,181.2433,181.3873,800.0
2024-03-18 11:00:00,188.93,189.55,188.88,189.33,1400.0,181.3777,181.9729,181.3297,181.7617,1400.0
2024-03-18 11:10:00,189.31,189.48,189.31,189.48,500.0,181.7425,181.9057,181.7425,181.9057,500.0
2024-03-18 11:20:00,189.52,189.63,189.52,189.6,500.0,181.9441,182.0497,181.9441,182.0209,500.0
2024-03-18 11:30:00,189.58,189.58,189.49,189.49,300.0,182.0017,182.0017,181.9153,181.9153,300.0
2024-03-18 11:40:00,189.56,189.58,189.47,189.49,1300.0,181.9825,182.0017,181.8961,181.9153,1300.0
2024-03-18 11:50:00,189.47,189.74,189.46,189.6,800.0,181.8961,182.1553,181.8865,182.0209,800.0
2024-03-18 12:00:00,189.48,189.49,189.48,189.49,200.0,181.9057,181.9153,181.9057,181.9153,200.0
2024-03-18 12:10:00,189.47,189.55,189.47,189.53,400.0,181.8961,181.9729,181.8961,181.9537,400.0
2024-03-18 12:20:00,189.96,190.33,189.91,190.16,1995.0,182.3665,182.7217,182.3185,182.5585,1995.0
2024-03-18 12:30:00,190.0,190.0,190.0,190.0,100.0,182.4049,182.4049,182.4049,182.4049,100.0
2024-03-18 12:40:00,189.93,189.93,189.85,189.85,1000.0,182.3377,182.3377,182.2609,182.2609,1000.0
2024-03-18 12:50:00,190.02,190.02,189.76,189.83,1206.0,182.4241,182.4241,182.1745,182.2417,1206.0
2024-03-18 13:00:00,189.75,189.75,189.75,189.75,100.0,182.1649,182.1649,182.1649,182.1649,100.0
2024-03-18 13:10:00,189.75,189.75,189.75,189.75,0.0,182.1649,182.1649,182.1649,182.1649,0.0
2024-03-18 13:20:00,189.72,189.81,189.72,189.81,200.0,182.1361,182.2225,182.1361,182.2225,200.0
2024-03-18 13:30:00,189.86,189.86,189.71,189.71,700.0,182.2705,182.2705,182.1265,182.1265,700.0
2024-03-18 13:40:00,189.8,189.81,189.8,189.81,300.0,182.2129,182.2225,182.2129,182.2225,300.0
2024-03-18 13:50:00,189.91,189.91,189.87,189.87,200.0,182.3185,182.3185,182.2801,182.2801,200.0
2024-03-18 14:00:00,189.87,189.87,189.87,189.87,0.0,182.2801,182.2801,182.2801,182.2801,0.0
2024-03-18 14:10:00,190.0,190.0,189.88,189.94,303.0,182.4049,182.4049,182.2897,182.3473,303.0
2024-03-18 14:20:00,190.04,190.08,190.04,190.08,200.0,182.4433,182.4817,182.4433,182.4817,200.0
2024-03-18 14:30:00,190.05,190.27,190.05,190.18,1400.0,182.4529,182.6641,182.4529,182.5777,1400.0
2024-03-18 14:40:00,190.1,190.19,190.1,190.13,300.0,182.5009,182.5873,182.5009,182.5297,300.0
2024-03-18 14:50:00,190.03,190.03,190.03,190.03,200.0,182.4337,182.4337,182.4337,182.4337,200.0
2024-03-18 15:00:00,190.19,190.19,190.19,190.19,100.0,182.5873,182.5873,182.5873,182.5873,100.0
2024-03-18 15:10:00,190.19,190.19,190.19,190.19,0.0,182.5873,182.5873,182.5873,182.5873,0.0
2024-03-18 15:20:00,189.94,190.08,189.94,190.08,500.0,182.3473,182.4817,182.3473,182.4817,500.0
2024-03-18 15:30:00,190.18,190.19,189.96,189.96,1000.0,182.5777,182.5873,182.3665,182.3665,1000.0
2024-03-18 15:40:00,190.08,190.08,189.74,189.74,300.0,182.4817,182.4817,182.1553,182.1553,300.0
2024-03-18 15:50:00,189.6,190.09,189.52,190.07,13618.0,182.0209,182.4913,181.9441,182.4721,13618.0
2024-03-19 09:30:00,189.71,191.06,189.71,191.06,400.0,182.1265,183.4225,182.1265,183.4225,400.0
2024-03-19 09:40:00,191.03,191.12,190.72,190.72,500.0,183.3937,183.4801,183.0961,183.0961,500.0
2024-03-19 09:50:00,190.59,190.59,190.3,190.3,200.0,182.9713,182.9713,182.6929,182.6929,200.0
2024-03-19 10:00:00,190.28,190.36,190.28,190.36,200.0,182.6737,182.7505,182.6737,182.7505,200.0
2024-03-19 10:10:00,190.27,190.74,190.27,190.69,803.0,182.6641,183.1153,182.6641,183.0673,803.0
2024-03-19 10:20:00,190.79,190.95,190.79,190.95,352.0,183.1633,183.3169,183.1633,183.3169,352.0
2024-03-19 10:30:00,191.11,191.18,190.96,191.11,1000.0,183.4705,183.5377,183.3265,183.4705,1000.0
2024-03-19 10:40:00,191.01,191.04,191.01,191.04,200.0,183.3745,183.4033,183.3745,183.4033,200.0
2024-03-19 10:50:00,190.99,190.99,190.91,190.91,200.0,183.3553,183.3553,183.2785,183.2785,200.0
2024-03-19 11:00:00,191.13,191.28,191.1,191.28,1175.0,183.4897,183.6337,183.4609,183.6337,1175.0
2024-03-19 11:10:00,191.39,191.39,191.09,191.09,300.0,183.7393,183.7393,183.4513,183.4513,300.0
2024-03-19 11:20:00,191.22,191.22,191.15,191.15,300.0,183.5761,183.5761,183.5089,183.5089,300.0
2024-03-19 11:30:00,191.38,191.68,191.38,191.64,500.0,183.7297,184.0177,183.7297,183.9793,500.0
2024-03-19 11:40:00,191.84,191.84,191.76,191.76,500.0,184.1713,184.1713,184.0945,184.0945,500.0
2024-03-19 11:50:00,191.81,191.89,191.81,191.84,337.0,184.1425,184.2193,184.1425,184.1713,337.0
2024-03-19 12:00:00,191.71,191.83,191.71,191.83,560.0,184.0465,184.1617,184.0465,184.1617,560.0
2024-03-19 12:10:00,191.79,192.08,191.79,192.02,824.0,184.1233,184.4017,184.1233,184.3441,824.0
2024-03-19 12:20:00,191.91,191.91,191.84,191.84,200.0,184.2385,184.2385,184.1713,184.1713,200.0
2024-03-19 12:30:00,191.71,191.93,191.65,191.93,851.0,184.0465,184.2577,183.9889,184.2577,851.0
2024-03-19 12:40:00,191.75,191.82,191.75,191.82,200.0,184.0849,184.1521,184.0849,184.1521,200.0
2024-03-19 12:50:00,191.91,191.91,191.91,191.91,200.0,184.2385,184.2385,184.2385,184.2385,200.0
2024-03-19 13:00:00,192.1,192.1,191.91,191.95,600.0,184.4209,184.4209,184.2385,184.2769,600.0
2024-03-19 13:10:00,191.99,192.06,191.98,192.05,700.0,184.3153,184.3825,184.3057,184.3729,700.0
2024-03-19 13:20:00,192.0,192.16,192.0,192.16,300.0,184.3249,184.4785,184.3249,184.4785,300.0
2024-03-19 13:30:00,192.08,192.08,192.08,192.08,100.0,184.4017,184.4017,184.4017,184.4017,100.0
2024-03-19 13:40:00,191.99,191.99,191.9,191.99,438.0,184.3153,184.3153,184.2289,184.3153,438.0
2024-03-19 13:50:00,191.92,191.92,191.73,191.73,300.0,184.2481,184.2481,184.0657,184.0657,300.0
2024-03-19 14:00:00,191.64,191.64,191.49,191.49,921.0,183.9793,183.9793,183.8353,183.8353,921.0
2024-03-19 14:10:00,191.58,191.58,191.57,191.57,200.0,183.9217,183.9217,183.9121,183.9121,200.0
2024-03-19 14:20:00,191.75,191.89,191.75,191.89,205.0,184.0849,184.2193,184.0849,184.2193,205.0
2024-03-19 14:30:00,191.89,192.0,191.89,192.0,970.0,184.2193,184.3249,184.2193,184.3249,970.0
2024-03-19 14:40:00,192.3,192.3,192.25,192.25,400.0,184.6129,184.6129,184.5649,184.5649,400.0
2024-03-19 14:50:00,192.27,192.27,192.2,192.2,700.0,184.5841,184.5841,184.5169,184.5169,700.0
2024-03-19 15:00:00,192.18,192.33,192.04,192.33,1114.0,184.4977,184.6417,184.3633,184.6417,1114.0
2024-03-19 15:10:00,192.44,192.56,192.34,192.34,2500.0,184.7473,184.8626,184.6513,184.6513,2500.0
2024-03-19 15:20:00,192.46,192.52,192.24,192.24,1125.0,184.7665,184.8242,184.5553,184.5553,1125.0
2024-03-19 15:30:00,192.23,192.23,191.9,191.9,900.0,184.5457,184.5457,184.2289,184.2289,900.0
2024-03-19 15:40:00,192.21,192.36,192.07,192.36,700.0,184.5265,184.6705,184.3921,184.6705,700.0
2024-03-19 15:50:00,192.44,192.83,192.39,192.61,4149.0,184.7473,185.1218,184.6993,184.9106,4149.0
2024-03-20 09:30:00,190.9,191.78,190.9,191.78,1396.0,183.2689,184.1137,183.2689,184.1137,1396.0
2024-03-20 09:40:00,191.3,191.3,191.0,191.0,400.0,183.6529,183.6529,183.3649,183.3649,400.0
2024-03-20 09:50:00,191.0,191.07,191.0,191.02,300.0,183.3649,183.4321,183.3649,183.3841,300.0
2024-03-20 10:00:00,190.6,190.88,190.6,190.88,1100.0,182.9809,183.2497,182.9809,183.2497,1100.0
2024-03-20 10:10:00,190.8,190.8,190.77,190.77,200.0,183.1729,183.1729,183.1441,183.1441,200.0
2024-03-20 10:20:00,190.7,190.84,190.5,190.84,600.0,183.0769,183.2113,182.8849,183.2113,600.0
2024-03-20 10:30:00,190.76,190.97,190.39,190.39,600.0,183.1345,183.3361,182.7793,182.7793,600.0
2024-03-20 10:40:00,190.36,190.68,190.36,190.63,800.0,182.7505,183.0577,182.7505,183.0097,800.0
2024-03-20 10:50:00,190.84,190.85,190.56,190.65,1648.0,183.2113,183.2209,182.9425,183.0289,1648.0
2024-03-20 11:00:00,190.81,190.81,190.81,190.81,100.0,183.1825,183.1825,183.1825,183.1825,100.0
2024-03-20 11:10:00,191.0,191.13,190.93,191.13,802.0,183.3649,183.4897,183.2977,183.4897,802.0
2024-03-20 11:20:00,191.09,191.09,190.91,190.94,300.0,183.4513,183.4513,183.2785,183.3073,300.0
2024-03-20 11:30:00,190.8,190.8,190.66,190.8,513.0,183.1729,183.1729,183.0385,183.1729,513.0
2024-03-20 11:40:00,190.54,190.54,190.43,190.43,600.0,182.9233,182.9233,182.8177,182.8177,600.0
2024-03-20 11:50:00,190.3,190.34,190.3,190.34,200.0,182.6929,182.7313,182.6929,182.7313,200.0
2024-03-20 12:00:00,190.7,190.7,190.64,190.66,500.0,183.0769,183.0769,183.0193,183.0385,500.0
2024-03-20 12:10:00,190.71,190.73,190.71,190.73,300.0,183.0865,183.1057,183.0865,183.1057,300.0
2024-03-20 12:20:00,190.52,190.53,190.5,190.52,1043.0,182.9041,182.9137,182.8849,182.9041,1043.0
2024-03-20 12:30:00,190.52,190.58,190.52,190.55,605.0,182.9041,182.9617,182.9041,182.9329,605.0
2024-03-20 12:40:00,190.53,190.57,190.48,190.54,800.0,182.9137,182.9521,182.8657,182.9233,800.0
2024-03-20 12:50:00,190.52,190.52,190.43,190.47,500.0,182.9041,182.9041,182.8177,182.8561,500.0
2024-03-20 13:00:00,190.36,190.36,190.22,190.24,336.0,182.7505,182.7505,182.6161,182.6353,336.0
2024-03-20 13:10:00,190.21,190.31,190.09,190.31,600.0,182.6065,182.7025,182.4913,182.7025,600.0
2024-03-20 13:20:00,190.48,190.48,190.47,190.47,200.0,182.8657,182.8657,182.8561,182.8561,200.0
2024-03-20 13:30:00,190.52,190.63,190.43,190.63,400.0,182.9041,183.0097,182.8177,183.0097,400.0
2024-03-20 13:40:00,190.6,190.66,190.6,190.66,300.0,182.9809,183.0385,182.9809,183.0385,300.0
2024-03-20 13:50:00,190.67,190.79,190.67,190.74,1424.0,183.0481,183.1633,183.0481,183.1153,1424.0
2024-03-20 14:00:00,190.9,191.68,190.9,191.59,900.0,183.2689,184.0177,183.2689,183.9313,900.0
2024-03-20 14:10:00,190.8,190.8,190.8,190.8,100.0,183.1729,183.1729,183.1729,183.1729,100.0
2024-03-20 14:20:00,190.91,191.24,190.9,191.07,1232.0,183.2785,183.5953,183.2689,183.4321,1232.0
2024-03-20 14:30:00,191.02,191.17,190.93,191.17,400.0,183.3841,183.5281,183.2977,183.5281,400.0
2024-03-20 14:40:00,191.73,192.19,191.63,192.19,1275.0,184.0657,184.5073,183.9697,184.5073,1275.0
2024-03-20 14:50:00,192.41,192.46,192.12,192.12,900.0,184.7185,184.7665,184.4401,184.4401,900.0
2024-03-20 15:00:00,192.05,192.17,191.88,192.08,1902.0,184.3729,184.4881,184.2097,184.4017,1902.0
2024-03-20 15:10:00,192.12,192.12,191.8,191.98,1000.0,184.4401,184.4401,184.1329,184.3057,1000.0
2024-03-20 15:20:00,191.91,192.32,191.88,192.32,1019.0,184.2385,184.6321,184.2097,184.6321,1019.0
2024-03-20 15:30:00,192.36,192.55,192.36,192.42,918.0,184.6705,184.853,184.6705,184.7281,918.0
2024-03-20 15:40:00,192.28,192.55,192.28,192.49,936.0,184.5937,184.853,184.5937,184.7953,936.0
2024-03-20 15:50:00,192.51,192.92,192.5,192.9,4951.0,184.8146,185.2082,184.8049,185.189,4951.0
2024-03-21 09:30:00,193.0,193.31,192.77,193.31,1100.0,185.285,185.5826,185.0642,185.5826,1100.0
2024-03-21 09:40:00,193.69,193.98,193.69,193.79,562.0,185.9474,186.2258,185.9474,186.0434,562.0
2024-03-21 09:50:00,193.69,193.69,193.54,193.54,200.0,185.9474,185.9474,185.8034,185.8034,200.0
2024-03-21 10:00:00,193.53,193.92,193.52,193.65,892.0,185.7938,186.1682,185.7842,185.909,892.0
2024-03-21 10:10:00,193.68,193.68,193.68,193.68,100.0,185.9378,185.9378,185.9378,185.9378,100.0
2024-03-21 10:20:00,193.6,193.6,193.1,193.1,874.0,185.861,185.861,185.381,185.381,874.0
2024-03-21 10:30:00,193.0,193.0,192.73,192.73,400.0,185.285,185.285,185.0258,185.0258,400.0
2024-03-21 10:40:00,193.05,193.07,192.68,192.68,800.0,185.333,185.3522,184.9778,184.9778,800.0
2024-03-21 10:50:00,192.67,193.7,192.67,193.7,901.0,184.9682,185.957,184.9682,185.957,901.0
2024-03-21 11:00:00,193.39,193.39,193.03,193.03,625.0,185.6594,185.6594,185.3138,185.3138,625.0
2024-03-21 11:10:00,193.05,193.43,193.05,193.43,300.0,185.333,185.6978,185.333,185.6978,300.0
2024-03-21 11:20:00,193.58,193.61,193.58,193.61,305.0,185.8418,185.8706,185.8418,185.8706,305.0
2024-03-21 11:30:00,193.61,193.82,193.61,193.81,500.0,185.8706,186.0722,185.8706,186.0626,500.0
2024-03-21 11:40:00,193.74,193.78,193.63,193.69,800.0,185.9954,186.0338,185.8898,185.9474,800.0
2024-03-21 11:50:00,193.62,193.62,193.55,193.55,400.0,185.8802,185.8802,185.813,185.813,400.0
2024-03-21 12:00:00,193.69,193.71,193.65,193.69,1100.0,185.9474,185.9666,185.909,185.9474,1100.0
2024-03-21 12:10:00,193.75,194.11,193.75,194.11,1033.0,186.005,186.3506,186.005,186.3506,1033.0
2024-03-21 12:20:00,193.98,194.09,193.96,194.09,400.0,186.2258,186.3314,186.2066,186.3314,400.0
2024-03-21 12:30:00,194.02,194.02,193.78,193.92,1000.0,186.2642,186.2642,186.0338,186.1682,1000.0
2024-03-21 12:40:00,193.88,193.88,193.82,193.83,400.0,186.1298,186.1298,186.0722,186.0818,400.0
2024-03-21 12:50:00,193.75,193.76,193.72,193.76,600.0,186.005,186.0146,185.9762,186.0146,600.0
2024-03-21 13:00:00,193.64,193.68,193.56,193.56,1300.0,185.8994,185.9378,185.8226,185.8226,1300.0
2024-03-21 13:10:00,193.53,193.62,193.52,193.55,721.0,185.7938,185.8802,185.7842,185.813,721.0
2024-03-21 13:20:00,193.51,193.51,193.43,193.44,600.0,185.7746,185.7746,185.6978,185.7074,600.0
2024-03-21 13:30:00,193.5,193.77,193.5,193.74,1100.0,185.765,186.0242,185.765,185.9954,1100.0
2024-03-21 13:40:00,193.72,193.85,193.72,193.85,300.0,185.9762,186.101,185.9762,186.101,300.0
2024-03-21 13:50:00,193.9,193.97,193.9,193.97,300.0,186.149,186.2162,186.149,186.2162,300.0
2024-03-21 14:00:00,194.12,194.12,194.06,194.06,200.0,186.3602,186.3602,186.3026,186.3026,200.0
2024-03-21 14:10:00,194.03,194.03,193.78,193.78,550.0,186.2738,186.2738,186.0338,186.0338,550.0
2024-03-21 14:20:00,193.79,193.79,193.73,193.74,796.0,186.0434,186.0434,185.9858,185.9954,796.0
2024-03-21 14:30:00,193.77,193.77,193.77,193.77,300.0,186.0242,186.0242,186.0242,186.0242,300.0
2024-03-21 14:40:00,193.81,193.81,193.73,193.73,500.0,186.0626,186.0626,185.9858,185.9858,500.0
2024-03-21 14:50:00,193.72,193.79,193.71,193.79,1098.0,185.9762,186.0434,185.9666,186.0434,1098.0
2024-03-21 15:00:00,193.72,193.82,193.71,193.78,1839.0,185.9762,186.0722,185.9666,186.0338,1839.0
2024-03-21 15:10:00,193.72,193.87,193.72,193.87,500.0,185.9762,186.1202,185.9762,186.1202,500.0
2024-03-21 15:20:00,193.9,193.99,193.9,193.99,1035.0,186.149,186.2354,186.149,186.2354,1035.0
2024-03-21 15:30:00,193.95,194.17,193.91,194.03,2159.0,186.197,186.4082,186.1586,186.2738,2159.0
2024-03-21 15:40:00,194.08,194.19,194.01,194.05,1307.0,186.3218,186.4274,186.2546,186.293,1307.0
2024-03-21 15:50:00,194.06,194.6,194.06,194.6,4080.0,186.3026,186.821,186.3026,186.821,4080.0
2024-03-22 09:30:00,194.88,194.92,194.88,194.92,2464.0,187.0898,187.1282,187.0898,187.1282,2464.0
2024-03-22 09:40:00,194.92,194.92,194.92,194.92,0.0,187.1282,187.1282,187.1282,187.1282,0.0
2024-03-22 09:50:00,194.27,194.27,194.27,194.27,100.0,186.5042,186.5042,186.5042,186.5042,100.0
2024-03-22 10:00:00,194.32,194.32,194.11,194.11,200.0,186.5522,186.5522,186.3506,186.3506,200.0
2024-03-22 10:10:00,193.67,193.67,193.67,193.67,148.0,185.9282,185.9282,185.9282,185.9282,148.0
2024-03-22 10:20:00,193.4,193.67,193.4,193.67,703.0,185.669,185.9282,185.669,185.9282,703.0
2024-03-22 10:30:00,193.69,193.69,193.69,193.69,200.0,185.9474,185.9474,185.9474,185.9474,200.0
2024-03-22 10:40:00,193.18,193.18,193.16,193.16,300.0,185.4578,185.4578,185.4386,185.4386,300.0
2024-03-22 10:50:00,193.39,193.39,193.39,193.39,100.0,185.6594,185.6594,185.6594,185.6594,100.0
2024-03-22 11:00:00,193.39,193.39,193.39,193.39,0.0,185.6594,185.6594,185.6594,185.6594,0.0
2024-03-22 11:10:00,193.6,193.74,193.54,193.74,3620.0,185.861,185.9954,185.8034,185.9954,3620.0
2024-03-22 11:20:00,193.6,193.62,193.6,193.62,200.0,185.861,185.8802,185.861,185.8802,200.0
2024-03-22 11:30:00,193.7,193.76,193.48,193.5,400.0,185.957,186.0146,185.7458,185.765,400.0
2024-03-22 11:40:00,193.55,193.55,193.55,193.55,200.0,185.813,185.813,185.813,185.813,200.0
2024-03-22 11:50:00,193.62,193.62,193.62,193.62,200.0,185.8802,185.8802,185.8802,185.8802,200.0
2024-03-22 12:00:00,193.58,193.58,193.56,193.56,1907.0,185.8418,185.8418,185.8226,185.8226,1907.0
2024-03-22 12:10:00,193.56,193.56,193.56,193.56,0.0,185.8226,185.8226,185.8226,185.8226,0.0
2024-03-22 12:20:00,193.84,193.84,193.75,193.82,300.0,186.0914,186.0914,186.005,186.0722,300.0
2024-03-22 12:30:00,193.77,193.77,193.77,193.77,200.0,186.0242,186.0242,186.0242,186.0242,200.0
2024-03-22 12:40:00,193.61,193.66,193.61,193.66,500.0,185.8706,185.9186,185.8706,185.9186,500.0
2024-03-22 12:50:00,193.7,193.76,193.7,193.7,300.0,185.957,186.0146,185.957,185.957,300.0
2024-03-22 13:00:00,193.8,193.8,193.8,193.8,100.0,186.053,186.053,186.053,186.053,100.0
2024-03-22 13:10:00,193.88,193.9,193.88,193.88,500.0,186.1298,186.149,186.1298,186.1298,500.0
2024-03-22 13:20:00,193.96,194.07,193.95,194.07,300.0,186.2066,186.3122,186.197,186.3122,300.0
2024-03-22 13:30:00,194.08,194.11,194.04,194.11,439.0,186.3218,186.3506,186.2834,186.3506,439.0
2024-03-22 13:40:00,194.08,194.19,194.08,194.19,200.0,186.3218,186.4274,186.3218,186.4274,200.0
2024-03-22 13:50:00,194.24,194.27,194.24,194.27,200.0,186.4754,186.5042,186.4754,186.5042,200.0
2024-03-22 14:00:00,194.25,194.25,194.25,194.25,100.0,186.485,186.485,186.485,186.485,100.0
2024-03-22 14:10:00,194.18,194.18,194.18,194.18,100.0,186.4178,186.4178,186.4178,186.4178,100.0
2024-03-22 14:20:00,194.04,194.12,194.04,194.12,700.0,186.2834,186.3602,186.2834,186.3602,700.0
2024-03-22 14:30:00,194.06,194.06,194.03,194.03,346.0,186.3026,186.3026,186.2738,186.2738,346.0
2024-03-22 14:40:00,194.12,194.12,193.98,193.98,500.0,186.3602,186.3602,186.2258,186.2258,500.0
2024-03-22 14:50:00,193.95,193.95,193.88,193.88,700.0,186.197,186.197,186.1298,186.1298,700.0
2024-03-22 15:00:00,193.94,194.15,193.94,194.15,500.0,186.1874,186.389,186.1874,186.389,500.0
2024-03-22 15:10:00,194.02,194.04,194.02,194.04,200.0,186.2642,186.2834,186.2642,186.2834,200.0
2024-03-22 15:20:00,194.42,194.42,194.4,194.4,200.0,186.6482,186.6482,186.629,186.629,200.0
2024-03-22 15:30:00,194.51,194.65,194.51,194.56,500.0,186.7346,186.869,186.7346,186.7826,500.0
2024-03-22 15:40:00,194.58,194.93,194.56,194.56,1525.0,186.8018,187.1378,186.7826,186.7826,1525.0
2024-03-22 15:50:00,194.6,194.84,194.6,194.78,1506.0,186.821,187.0514,186.821,186.9938,1506.0
2024-03-25 09:30:00,196.12,196.95,196.12,196.95,300.0,188.2802,189.0771,188.2802,189.0771,300.0
2024-03-25 09:40:00,196.95,196.95,196.95,196.95,0.0,189.0771,189.0771,189.0771,189.0771,0.0
2024-03-25 09:50:00,196.81,196.81,196.81,196.81,100.0,188.9427,188.9427,188.9427,188.9427,100.0
2024-03-25 10:00:00,196.7,196.77,196.53,196.77,448.0,188.8371,188.9043,188.6739,188.9043,448.0
2024-03-25 10:10:00,196.39,196.39,196.22,196.27,500.0,188.5394,188.5394,188.3762,188.4242,500.0
2024-03-25 10:20:00,196.35,196.65,196.35,196.59,509.0,188.501,188.7891,188.501,188.7315,509.0
2024-03-25 10:30:00,196.43,196.68,196.43,196.64,7474.0,188.5779,188.8179,188.5779,188.7795,7474.0
2024-03-25 10:40:00,196.64,196.64,196.35,196.42,1419.0,188.7795,188.7795,188.501,188.5683,1419.0
2024-03-25 10:50:00,196.55,196.55,196.35,196.37,300.0,188.6931,188.6931,188.501,188.5202,300.0
2024-03-25 11:00:00,196.37,196.37,196.37,196.37,0.0,188.5202,188.5202,188.5202,188.5202,0.0
2024-03-25 11:10:00,196.24,196.24,196.11,196.18,500.0,188.3954,188.3954,188.2706,188.3378,500.0
2024-03-25 11:20:00,195.96,196.39,195.96,196.39,510.0,188.1266,188.5394,188.1266,188.5394,510.0
2024-03-25 11:30:00,196.28,196.32,196.28,196.32,200.0,188.4338,188.4722,188.4338,188.4722,200.0
2024-03-25 11:40:00,196.34,196.39,196.14,196.14,500.0,188.4914,188.5394,188.2994,188.2994,500.0
2024-03-25 11:50:00,196.23,196.23,196.23,196.23,200.0,188.3858,188.3858,188.3858,188.3858,200.0
2024-03-25 12:00:00,196.2,196.44,196.14,196.44,701.0,188.357,188.5875,188.2994,188.5875,701.0
2024-03-25 12:10:00,196.46,196.46,196.36,196.36,500.0,188.6067,188.6067,188.5106,188.5106,500.0
2024-03-25 12:20:00,196.32,196.37,196.28,196.29,800.0,188.4722,188.5202,188.4338,188.4434,800.0
2024-03-25 12:30:00,196.12,196.21,196.01,196.04,700.0,188.2802,188.3666,188.1746,188.2034,700.0
2024-03-25 12:40:00,196.12,196.12,196.12,196.12,200.0,188.2802,188.2802,188.2802,188.2802,200.0
2024-03-25 12:50:00,196.15,196.48,196.15,196.44,703.0,188.309,188.6259,188.309,188.5875,703.0
2024-03-25 13:00:00,196.4,196.49,196.32,196.32,500.0,188.5491,188.6355,188.4722,188.4722,500.0
2024-03-25 13:10:00,196.55,196.58,196.39,196.58,816.0,188.6931,188.7219,188.5394,188.7219,816.0
2024-03-25 13:20:00,196.58,196.82,196.58,196.82,200.0,188.7219,188.9523,188.7219,188.9523,200.0
2024-03-25 13:30:00,196.88,196.88,196.86,196.86,200.0,189.0099,189.0099,188.9907,188.9907,200.0
2024-03-25 13:40:00,197.0,197.0,197.0,197.0,200.0,189.1251,189.1251,189.1251,189.1251,200.0
2024-03-25 13:50:00,196.98,196.98,196.98,196.98,200.0,189.1059,189.1059,189.1059,189.1059,200.0
2024-03-25 14:00:00,196.93,196.93,196.93,196.93,100.0,189.0579,189.0579,189.0579,189.0579,100.0
2024-03-25 14:10:00,197.05,197.07,197.05,197.07,200.0,189.1731,189.1923,189.1731,189.1923,200.0
2024-03-25 14:20:00,196.99,197.36,196.99,197.36,1200.0,189.1155,189.4707,189.1155,189.4707,1200.0
2024-03-25 14:30:00,197.31,197.36,197.08,197.08,1400.0,189.4227,189.4707,189.2019,189.2019,1400.0
2024-03-25 14:40:00,197.08,197.08,197.0,197.02,400.0,189.2019,189.2019,189.1251,189.1443,400.0
2024-03-25 14:50:00,197.04,197.08,197.0,197.08,1300.0,189.1635,189.2019,189.1251,189.2019,1300.0
2024-03-25 15:00:00,197.06,197.09,196.94,197.02,1700.0,189.1827,189.2115,189.0675,189.1443,1700.0
2024-03-25 15:10:00,196.98,197.13,196.98,197.11,3170.0,189.1059,189.2499,189.1059,189.2307,3170.0
2024-03-25 15:20:00,197.32,197.32,197.02,197.08,2400.0,189.4323,189.4323,189.1443,189.2019,2400.0
2024-03-25 15:30:00,197.1,197.1,197.0,197.07,1200.0,189.2211,189.2211,189.1251,189.1923,1200.0
2024-03-25 15:40:00,197.12,197.17,197.08,197.1,524.0,189.2403,189.2883,189.2019,189.2211,524.0
2024-03-25 15:50:00,196.82,196.84,196.57,196.66,1700.0,188.9523,188.9715,188.7123,188.7987,1700.0
2024-03-26 09:30:00,197.51,197.8,196.9,196.9,468.0,189.6147,189.8931,189.0291,189.0291,468.0
2024-03-26 09:40:00,196.35,196.53,196.35,196.48,400.0,188.501,188.6739,188.501,188.6259,400.0
2024-03-26 09:50:00,196.1,196.1,196.09,196.09,200.0,188.261,188.261,188.2514,188.2514,200.0
2024-03-26 10:00:00,196.01,196.07,195.89,196.0,800.0,188.1746,188.2322,188.0594,188.165,800.0
2024-03-26 10:10:00,195.83,196.08,195.83,196.08,304.0,188.0018,188.2418,188.0018,188.2418,304.0
2024-03-26 10:20:00,196.11,196.11,195.35,195.35,698.0,188.2706,188.2706,187.541,187.541,698.0
2024-03-26 10:30:00,195.39,195.4,195.0,195.14,1232.0,187.5794,187.589,187.205,187.3394,1232.0
2024-03-26 10:40:00,195.47,195.85,195.4,195.48,1604.0,187.6562,188.021,187.589,187.6658,1604.0
2024-03-26 10:50:00,195.49,195.71,195.43,195.71,400.0,187.6754,187.8866,187.6178,187.8866,400.0
2024-03-26 11:00:00,195.82,195.82,195.68,195.68,307.0,187.9922,187.9922,187.8578,187.8578,307.0
2024-03-26 11:10:00,195.62,195.62,195.53,195.59,400.0,187.8002,187.8002,187.7138,187.7714,400.0
2024-03-26 11:20:00,195.48,195.51,195.41,195.49,800.0,187.6658,187.6946,187.5986,187.6754,800.0
2024-03-26 11:30:00,195.55,195.57,195.55,195.57,725.0,187.733,187.7522,187.733,187.7522,725.0
2024-03-26 11:40:00,195.58,195.77,195.58,195.77,200.0,187.7618,187.9442,187.7618,187.9442,200.0
2024-03-26 11:50:00,195.8,195.8,195.8,195.8,100.0,187.973,187.973,187.973,187.973,100.0
2024-03-26 12:00:00,195.69,195.69,195.69,195.69,100.0,187.8674,187.8674,187.8674,187.8674,100.0
2024-03-26 12:10:00,195.35,195.35,195.35,195.35,278.0,187.541,187.541,187.541,187.541,278.0
2024-03-26 12:20:00,195.45,195.45,195.24,195.32,1198.0,187.637,187.637,187.4354,187.5122,1198.0
2024-03-26 12:30:00,195.22,195.22,195.22,195.22,100.0,187.4162,187.4162,187.4162,187.4162,100.0
2024-03-26 12:40:00,195.06,195.23,195.06,195.16,1612.0,187.2626,187.4258,187.2626,187.3586,1612.0
2024-03-26 12:50:00,195.22,195.29,195.13,195.13,700.0,187.4162,187.4834,187.3298,187.3298,700.0
2024-03-26 13:00:00,195.12,195.2,195.1,195.12,1300.0,187.3202,187.397,187.301,187.3202,1300.0
2024-03-26 13:10:00,195.14,195.23,195.14,195.16,500.0,187.3394,187.4258,187.3394,187.3586,500.0
2024-03-26 13:20:00,195.07,195.16,195.07,195.14,656.0,187.2722,187.3586,187.2722,187.3394,656.0
2024-03-26 13:30:00,195.17,195.17,195.11,195.11,202.0,187.3682,187.3682,187.3106,187.3106,202.0
2024-03-26 13:40:00,195.28,195.28,195.26,195.26,200.0,187.4738,187.4738,187.4546,187.4546,200.0
2024-03-26 13:50:00,195.21,195.21,195.2,195.21,500.0,187.4066,187.4066,187.397,187.4066,500.0
2024-03-26 14:00:00,195.18,195.18,195.18,195.18,100.0,187.3778,187.3778,187.3778,187.3778,100.0
2024-03-26 14:10:00,195.17,195.17,195.16,195.16,300.0,187.3682,187.3682,187.3586,187.3586,300.0
2024-03-26 14:20:00,195.12,195.4,195.12,195.4,700.0,187.3202,187.589,187.3202,187.589,700.0
2024-03-26 14:30:00,195.44,195.44,195.36,195.36,300.0,187.6274,187.6274,187.5506,187.5506,300.0
2024-03-26 14:40:00,195.19,195.23,195.19,195.23,200.0,187.3874,187.4258,187.3874,187.4258,200.0
2024-03-26 14:50:00,195.21,195.26,195.14,195.18,1000.0,187.4066,187.4546,187.3394,187.3778,1000.0
2024-03-26 15:00:00,195.14,195.22,195.14,195.22,400.0,187.3394,187.4162,187.3394,187.4162,400.0
2024-03-26 15:10:00,195.31,195.37,195.08,195.1,843.0,187.5026,187.5602,187.2818,187.301,843.0
2024-03-26 15:20:00,195.15,195.15,195.12,195.15,400.0,187.349,187.349,187.3202,187.349,400.0
2024-03-26 15:30:00,195.06,195.06,194.81,194.81,300.0,187.2626,187.2626,187.0226,187.0226,300.0
2024-03-26 15:40:00,194.62,194.63,194.28,194.28,800.0,186.8402,186.8498,186.5138,186.5138,800.0
2024-03-26 15:50:00,194.31,194.42,194.13,194.13,4500.0,186.5426,186.6482,186.3698,186.3698,4500.0
2024-03-27 09:40:00,194.46,194.46,194.46,194.46,100.0,186.6866,186.6866,186.6866,186.6866,100.0
2024-03-27 09:50:00,194.27,194.27,194.27,194.27,100.0,186.5042,186.5042,186.5042,186.5042,100.0
2024-03-27 10:00:00,194.69,194.69,194.69,194.69,100.0,186.9074,186.9074,186.9074,186.9074,100.0
2024-03-27 10:10:00,195.49,195.49,195.25,195.4,700.0,187.6754,187.6754,187.445,187.589,700.0
2024-03-27 10:20:00,195.69,195.72,195.69,195.72,400.0,187.8674,187.8962,187.8674,187.8962,400.0
2024-03-27 10:30:00,196.23,196.37,196.21,196.37,300.0,188.3858,188.5202,188.3666,188.5202,300.0
2024-03-27 10:40:00,196.36,196.36,195.76,195.96,700.0,188.5106,188.5106,187.9346,188.1266,700.0
2024-03-27 10:50:00,196.08,196.08,195.87,195.95,400.0,188.2418,188.2418,188.0402,188.117,400.0
2024-03-27 11:00:00,195.92,196.15,195.92,196.09,400.0,188.0882,188.309,188.0882,188.2514,400.0
2024-03-27 11:10:00,195.85,195.98,195.85,195.98,200.0,188.021,188.1458,188.021,188.1458,200.0
2024-03-27 11:20:00,196.03,196.03,196.03,196.03,100.0,188.1938,188.1938,188.1938,188.1938,100.0
2024-03-27 11:30:00,195.87,195.87,195.87,195.87,111.0,188.0402,188.0402,188.0402,188.0402,111.0
2024-03-27 11:40:00,195.79,195.79,195.67,195.75,400.0,187.9634,187.9634,187.8482,187.925,400.0
2024-03-27 11:50:00,195.75,195.75,195.75,195.75,0.0,187.925,187.925,187.925,187.925,0.0
2024-03-27 12:00:00,195.75,195.75,195.75,195.75,0.0,187.925,187.925,187.925,187.925,0.0
2024-03-27 12:10:00,195.61,195.61,195.61,195.61,100.0,187.7906,187.7906,187.7906,187.7906,100.0
2024-03-27 12:20:00,195.57,195.67,195.57,195.67,200.0,187.7522,187.8482,187.7522,187.8482,200.0
2024-03-27 12:30:00,195.62,195.62,195.26,195.26,326.0,187.8002,187.8002,187.4546,187.4546,326.0
2024-03-27 12:40:00,195.26,195.26,195.26,195.26,0.0,187.4546,187.4546,187.4546,187.4546,0.0
2024-03-27 12:50:00,195.0,195.05,195.0,195.05,300.0,187.205,187.253,187.205,187.253,300.0
2024-03-27 13:00:00,195.05,195.05,195.05,195.05,0.0,187.253,187.253,187.253,187.253,0.0
2024-03-27 13:10:00,195.05,195.05,195.05,195.05,0.0,187.253,187.253,187.253,187.253,0.0
2024-03-27 13:20:00,195.21,195.21,195.21,195.21,100.0,187.4066,187.4066,187.4066,187.4066,100.0
2024-03-27 13:30:00,195.29,195.29,195.29,195.29,100.0,187.4834,187.4834,187.4834,187.4834,100.0
2024-03-27 13:40:00,195.21,195.21,195.21,195.21,100.0,187.4066,187.4066,187.4066,187.4066,100.0
2024-03-27 13:50:00,195.17,195.17,195.17,195.17,100.0,187.3682,187.3682,187.3682,187.3682,100.0
2024-03-27 14:00:00,195.27,195.46,195.27,195.46,200.0,187.4642,187.6466,187.4642,187.6466,200.0
2024-03-27 14:10:00,195.57,195.57,195.48,195.55,300.0,187.7522,187.7522,187.6658,187.733,300.0
2024-03-27 14:20:00,195.6,195.6,195.6,195.6,111.0,187.781,187.781,187.781,187.781,111.0
2024-03-27 14:30:00,195.98,195.98,195.95,195.95,200.0,188.1458,188.1458,188.117,188.117,200.0
2024-03-27 14:40:00,195.93,195.93,195.93,195.93,200.0,188.0978,188.0978,188.0978,188.0978,200.0
2024-03-27 14:50:00,195.87,195.96,195.8,195.9,800.0,188.0402,188.1266,187.973,188.069,800.0
2024-03-27 15:00:00,196.05,196.09,196.05,196.07,300.0,188.213,188.2514,188.213,188.2322,300.0
2024-03-27 15:10:00,195.94,195.94,195.94,195.94,100.0,188.1074,188.1074,188.1074,188.1074,100.0
2024-03-27 15:20:00,195.99,196.1,195.99,196.03,6238.0,188.1554,188.261,188.1554,188.1938,6238.0
2024-03-27 15:30:00,196.02,196.06,195.94,196.06,700.0,188.1842,188.2226,188.1074,188.2226,700.0
2024-03-27 15:40:00,196.16,196.16,195.97,195.97,300.0,188.3186,188.3186,188.1362,188.1362,300.0
2024-03-27 15:50:00,195.95,196.49,195.87,196.49,4379.0,188.117,188.6355,188.0402,188.6355,4379.0
2024-03-28 09:30:00,198.17,198.35,198.17,198.35,400.0,190.2483,190.4211,190.2483,190.4211,400.0
2024-03-28 09:40:00,197.88,197.88,197.3,197.3,400.0,189.9699,189.9699,189.4131,189.4131,400.0
2024-03-28 09:50:00,197.23,197.23,196.88,197.03,400.0,189.3459,189.3459,189.0099,189.1539,400.0
2024-03-28 10:00:00,196.9,196.9,196.8,196.8,300.0,189.0291,189.0291,188.9331,188.9331,300.0
2024-03-28 10:10:00,196.77,197.0,196.77,196.84,500.0,188.9043,189.1251,188.9043,188.9715,500.0
2024-03-28 10:20:00,196.74,196.74,196.74,196.74,200.0,188.8755,188.8755,188.8755,188.8755,200.0
2024-03-28 10:30:00,197.0,197.28,196.99,197.28,1300.0,189.1251,189.3939,189.1155,189.3939,1300.0
2024-03-28 10:40:00,197.36,197.36,197.13,197.15,600.0,189.4707,189.4707,189.2499,189.2691,600.0
2024-03-28 10:50:00,197.25,197.44,197.25,197.44,200.0,189.3651,189.5475,189.3651,189.5475,200.0
2024-03-28 11:00:00,197.44,197.44,197.44,197.44,0.0,189.5475,189.5475,189.5475,189.5475,0.0
2024-03-28 11:10:00,197.4,197.4,197.4,197.4,100.0,189.5091,189.5091,189.5091,189.5091,100.0
2024-03-28 11:20:00,197.29,197.56,197.29,197.55,2542.0,189.4035,189.6627,189.4035,189.6531,2542.0
2024-03-28 11:30:00,197.5,197.54,197.5,197.54,200.0,189.6051,189.6435,189.6051,189.6435,200.0
2024-03-28 11:40:00,197.54,197.54,197.54,197.54,0.0,189.6435,189.6435,189.6435,189.6435,0.0
2024-03-28 11:50:00,197.44,197.62,197.44,197.62,300.0,189.5475,189.7203,189.5475,189.7203,300.0
2024-03-28 12:00:00,197.49,197.49,197.34,197.34,202.0,189.5955,189.5955,189.4515,189.4515,202.0
2024-03-28 12:10:00,197.18,197.18,197.18,197.18,100.0,189.2979,189.2979,189.2979,189.2979,100.0
2024-03-28 12:20:00,197.11,197.11,197.08,197.08,770.0,189.2307,189.2307,189.2019,189.2019,770.0
2024-03-28 12:30:00,197.17,197.27,197.17,197.27,551.0,189.2883,189.3843,189.2883,189.3843,551.0
2024-03-28 12:40:00,197.25,197.25,197.25,197.25,400.0,189.3651,189.3651,189.3651,189.3651,400.0
2024-03-28 12:50:00,197.29,197.35,197.29,197.35,1236.0,189.4035,189.4611,189.4035,189.4611,1236.0
2024-03-28 13:00:00,197.44,197.5,197.44,197.5,650.0,189.5475,189.6051,189.5475,189.6051,650.0
2024-03-28 13:10:00,197.74,197.74,197.74,197.74,117.0,189.8355,189.8355,189.8355,189.8355,117.0
2024-03-28 13:20:00,197.76,197.76,197.76,197.76,100.0,189.8547,189.8547,189.8547,189.8547,100.0
2024-03-28 13:30:00,197.75,197.78,197.74,197.78,593.0,189.8451,189.8739,189.8355,189.8739,593.0
2024-03-28 13:40:00,197.92,197.92,197.92,197.92,100.0,190.0083,190.0083,190.0083,190.0083,100.0
2024-03-28 13:50:00,197.88,197.88,197.88,197.88,100.0,189.9699,189.9699,189.9699,189.9699,100.0
2024-03-28 14:00:00,197.88,197.88,197.88,197.88,0.0,189.9699,189.9699,189.9699,189.9699,0.0
2024-03-28 14:10:00,197.95,198.1,197.94,197.95,700.0,190.0371,190.1811,190.0275,190.0371,700.0
2024-03-28 14:20:00,197.95,197.95,197.95,197.95,0.0,190.0371,190.0371,190.0371,190.0371,0.0
2024-03-28 14:30:00,197.92,197.92,197.92,197.92,100.0,190.0083,190.0083,190.0083,190.0083,100.0
2024-03-28 14:40:00,197.84,197.84,197.84,197.84,100.0,189.9315,189.9315,189.9315,189.9315,100.0
2024-03-28 14:50:00,197.7,197.83,197.7,197.8,600.0,189.7971,189.9219,189.7971,189.8931,600.0
2024-03-28 15:00:00,197.76,197.76,197.7,197.7,300.0,189.8547,189.8547,189.7971,189.7971,300.0
2024-03-28 15:10:00,197.7,197.7,197.7,197.7,0.0,189.7971,189.7971,189.7971,189.7971,0.0
2024-03-28 15:20:00,197.89,197.89,197.84,197.84,200.0,189.9795,189.9795,189.9315,189.9315,200.0
2024-03-28 15:30:00,198.26,198.37,198.26,198.37,209.0,190.3347,190.4403,190.3347,190.4403,209.0
2024-03-28 15:40:00,198.21,198.21,198.05,198.18,577.0,190.2867,190.2867,190.1331,190.2579,577.0
2024-03-28 15:50:00,198.28,198.35,198.1,198.15,4354.0,190.3539,190.4211,190.1811,190.2291,4354.0
2024-04-01 09:30:00,198.91,198.91,198.15,198.15,595.0,190.9587,190.9587,190.2291,190.2291,595.0
2024-04-01 09:40:00,198.21,198.72,198.21,198.29,300.0,190.2867,190.7763,190.2867,190.3635,300.0
2024-04-01 09:50:00,198.37,198.54,198.37,198.54,400.0,190.4403,190.6035,190.4403,190.6035,400.0
2024-04-01 10:00:00,198.63,199.05,198.63,198.98,1223.0,190.6899,191.0931,190.6899,191.0259,1223.0
2024-04-01 10:10:00,199.04,199.17,199.04,199.16,400.0,191.0835,191.2083,191.0835,191.1987,400.0
2024-04-01 10:20:00,198.82,198.85,198.76,198.76,700.0,190.8723,190.9011,190.8147,190.8147,700.0
2024-04-01 10:30:00,198.79,199.01,198.75,198.93,1200.0,190.8435,191.0547,190.8051,190.9779,1200.0
2024-04-01 10:40:00,199.06,199.22,199.06,199.22,600.0,191.1027,191.2563,191.1027,191.2563,600.0
2024-04-01 10:50:00,199.34,199.39,199.34,199.39,200.0,191.3715,191.4195,191.3715,191.4195,200.0
2024-04-01 11:00:00,199.21,199.21,199.18,199.18,300.0,191.2467,191.2467,191.2179,191.2179,300.0
2024-04-01 11:10:00,199.22,199.3,199.2,199.23,500.0,191.2563,191.3331,191.2371,191.2659,500.0
2024-04-01 11:20:00,199.31,199.34,199.29,199.34,300.0,191.3427,191.3715,191.3235,191.3715,300.0
2024-04-01 11:30:00,199.39,199.7,199.39,199.7,1200.0,191.4195,191.7171,191.4195,191.7171,1200.0
2024-04-01 11:40:00,199.64,199.75,199.64,199.75,600.0,191.6595,191.7651,191.6595,191.7651,600.0
2024-04-01 11:50:00,199.74,199.78,199.72,199.72,400.0,191.7555,191.7939,191.7363,191.7363,400.0
2024-04-01 12:00:00,199.57,199.67,199.56,199.56,500.0,191.5923,191.6883,191.5827,191.5827,500.0
2024-04-01 12:10:00,199.65,199.65,199.52,199.61,600.0,191.6691,191.6691,191.5443,191.6307,600.0
2024-04-01 12:20:00,199.46,199.6,199.46,199.6,500.0,191.4867,191.6211,191.4867,191.6211,500.0
2024-04-01 12:30:00,199.61,199.65,199.59,199.59,1200.0,191.6307,191.6691,191.6115,191.6115,1200.0
2024-04-01 12:40:00,199.41,199.46,199.33,199.33,500.0,191.4387,191.4867,191.3619,191.3619,500.0
2024-04-01 12:50:00,199.39,199.44,199.33,199.39,1620.0,191.4195,191.4675,191.3619,191.4195,1620.0
2024-04-01 13:00:00,199.25,199.32,199.25,199.32,200.0,191.2851,191.3523,191.2851,191.3523,200.0
2024-04-01 13:10:00,199.26,199.3,199.21,199.21,700.0,191.2947,191.3331,191.2467,191.2467,700.0
2024-04-01 13:20:00,198.68,199.09,198.68,199.09,900.0,190.7379,191.1315,190.7379,191.1315,900.0
2024-04-01 13:30:00,199.16,199.16,199.07,199.15,800.0,191.1987,191.1987,191.1123,191.1891,800.0
2024-04-01 13:40:00,199.15,199.4,199.15,199.4,700.0,191.1891,191.4291,191.1891,191.4291,700.0
2024-04-01 13:50:00,199.34,199.35,199.34,199.35,200.0,191.3715,191.3811,191.3715,191.3811,200.0
2024-04-01 14:00:00,199.16,199.16,199.16,199.16,200.0,191.1987,191.1987,191.1987,191.1987,200.0
2024-04-01 14:10:00,199.25,199.3,199.25,199.3,300.0,191.2851,191.3331,191.2851,191.3331,300.0
2024-04-01 14:20:00,199.24,199.3,199.14,199.14,608.0,191.2755,191.3331,191.1795,191.1795,608.0
2024-04-01 14:30:00,199.13,199.18,199.09,199.18,500.0,191.1699,191.2179,191.1315,191.2179,500.0
2024-04-01 14:40:00,199.24,199.43,199.24,199.43,300.0,191.2755,191.4579,191.2755,191.4579,300.0
2024-04-01 14:50:00,199.46,199.46,199.44,199.44,200.0,191.4867,191.4867,191.4675,191.4675,200.0
2024-04-01 15:00:00,199.46,199.57,199.45,199.57,609.0,191.4867,191.5923,191.4771,191.5923,609.0
2024-04-01 15:10:00,199.56,199.56,199.35,199.35,500.0,191.5827,191.5827,191.3811,191.3811,500.0
2024-04-01 15:20:00,199.42,199.51,199.37,199.51,900.0,191.4483,191.5347,191.4003,191.5347,900.0
2024-04-01 15:30:00,199.55,199.55,199.43,199.43,1000.0,191.5731,191.5731,191.4579,191.4579,1000.0
2024-04-01 15:40:00,199.45,199.53,199.41,199.53,500.0,191.4771,191.5539,191.4387,191.5539,500.0
2024-04-01 15:50:00,199.63,199.75,199.37,199.41,8013.0,191.6499,191.7651,191.4003,191.4387,8013.0
2024-04-02 09:30:00,200.0,200.0,198.58,198.61,1617.0,192.0051,192.0051,190.6419,190.6707,1617.0
2024-04-02 09:40:00,199.74,200.0,199.74,199.96,2192.0,191.7555,192.0051,191.7555,191.9667,2192.0
2024-04-02 09:50:00,199.8,200.02,199.8,200.02,846.0,191.8131,192.0243,191.8131,192.0243,846.0
2024-04-02 10:00:00,200.17,200.53,200.17,200.25,3350.0,192.1683,192.514,192.1683,192.2451,3350.0
2024-04-02 10:10:00,200.21,200.21,200.21,200.21,156.0,192.2067,192.2067,192.2067,192.2067,156.0
2024-04-02 10:20:00,200.16,200.16,200.03,200.03,200.0,192.1587,192.1587,192.0339,192.0339,200.0
2024-04-02 10:30:00,199.5,199.5,199.0,199.0,848.0,191.5251,191.5251,191.0451,191.0451,848.0
2024-04-02 10:40:00,198.88,198.88,198.74,198.74,500.0,190.9299,190.9299,190.7955,190.7955,500.0
2024-04-02 10:50:00,199.05,199.12,199.05,199.05,702.0,191.0931,191.1603,191.0931,191.0931,702.0
2024-04-02 11:00:00,198.74,198.93,198.72,198.88,417.0,190.7955,190.9779,190.7763,190.9299,417.0
2024-04-02 11:10:00,198.8,199.0,198.8,199.0,300.0,190.8531,191.0451,190.8531,191.0451,300.0
2024-04-02 11:20:00,198.83,199.0,198.83,199.0,200.0,190.8819,191.0451,190.8819,191.0451,200.0
2024-04-02 11:30:00,198.96,199.01,198.96,199.01,200.0,191.0067,191.0547,191.0067,191.0547,200.0
2024-04-02 11:40:00,198.91,198.91,198.81,198.81,200.0,190.9587,190.9587,190.8627,190.8627,200.0
2024-04-02 11:50:00,198.71,198.71,198.71,198.71,200.0,190.7667,190.7667,190.7667,190.7667,200.0
2024-04-02 12:00:00,198.45,198.59,198.45,198.59,325.0,190.5171,190.6515,190.5171,190.6515,325.0
2024-04-02 12:10:00,198.52,198.52,198.2,198.2,400.0,190.5843,190.5843,190.2771,190.2771,400.0
2024-04-02 12:20:00,198.36,198.47,198.24,198.47,1450.0,190.4307,190.5363,190.3155,190.5363,1450.0
2024-04-02 12:30:00,198.41,198.75,198.41,198.75,300.0,190.4787,190.8051,190.4787,190.8051,300.0
2024-04-02 12:40:00,198.75,198.85,198.74,198.85,550.0,190.8051,190.9011,190.7955,190.9011,550.0
2024-04-02 12:50:00,198.73,198.91,198.73,198.91,300.0,190.7859,190.9587,190.7859,190.9587,300.0
2024-04-02 13:00:00,198.83,198.83,198.83,198.83,100.0,190.8819,190.8819,190.8819,190.8819,100.0
2024-04-02 13:10:00,198.68,198.75,198.68,198.75,300.0,190.7379,190.8051,190.7379,190.8051,300.0
2024-04-02 13:20:00,198.84,198.88,198.82,198.82,300.0,190.8915,190.9299,190.8723,190.8723,300.0
2024-04-02 13:30:00,198.82,198.82,198.82,198.82,0.0,190.8723,190.8723,190.8723,190.8723,0.0
2024-04-02 13:40:00,198.9,198.9,198.9,198.9,100.0,190.9491,190.9491,190.9491,190.9491,100.0
2024-04-02 13:50:00,199.12,199.29,199.12,199.29,775.0,191.1603,191.3235,191.1603,191.3235,775.0
2024-04-02 14:00:00,199.38,199.43,199.36,199.43,900.0,191.4099,191.4579,191.3907,191.4579,900.0
2024-04-02 14:10:00,199.32,199.36,199.32,199.32,500.0,191.3523,191.3907,191.3523,191.3523,500.0
2024-04-02 14:20:00,199.46,199.7,199.46,199.7,2678.0,191.4867,191.7171,191.4867,191.7171,2678.0
2024-04-02 14:30:00,199.73,199.73,199.59,199.59,518.0,191.7459,191.7459,191.6115,191.6115,518.0
2024-04-02 14:40:00,199.83,199.89,199.83,199.89,400.0,191.8419,191.8995,191.8419,191.8995,400.0
2024-04-02 14:50:00,199.9,200.12,199.9,200.12,546.0,191.9091,192.1203,191.9091,192.1203,546.0
2024-04-02 15:00:00,200.26,200.48,200.26,200.48,1300.0,192.2547,192.466,192.2547,192.466,1300.0
2024-04-02 15:10:00,200.41,200.41,200.1,200.14,710.0,192.3988,192.3988,192.1011,192.1395,710.0
2024-04-02 15:20:00,200.0,200.06,199.9,199.9,1015.0,192.0051,192.0627,191.9091,191.9091,1015.0
2024-04-02 15:30:00,199.79,199.9,199.74,199.79,1004.0,191.8035,191.9091,191.7555,191.8035,1004.0
2024-04-02 15:40:00,199.81,199.99,199.78,199.99,800.0,191.8227,191.9955,191.7939,191.9955,800.0
2024-04-02 15:50:00,200.14,200.43,200.01,200.3,5096.0,192.1395,192.418,192.0147,192.2932,5096.0
2024-04-03 09:30:00,201.28,201.87,201.0,201.87,510.0,193.234,193.8004,192.9652,193.8004,510.0
2024-04-03 09:40:00,201.5,202.12,201.5,202.12,1269.0,193.4452,194.0404,193.4452,194.0404,1269.0
2024-04-03 09:50:00,202.08,202.08,202.08,202.08,100.0,194.002,194.002,194.002,194.002,100.0
2024-04-03 10:00:00,202.04,202.15,202.04,202.15,500.0,193.9636,194.0692,193.9636,194.0692,500.0
2024-04-03 10:10:00,202.41,202.52,202.41,202.5,1200.0,194.3188,194.4244,194.3188,194.4052,1200.0
2024-04-03 10:20:00,202.81,202.81,202.67,202.67,200.0,194.7028,194.7028,194.5684,194.5684,200.0
2024-04-03 10:30:00,202.66,202.66,202.66,202.66,100.0,194.5588,194.5588,194.5588,194.5588,100.0
2024-04-03 10:40:00,202.51,202.8,202.51,202.8,1397.0,194.4148,194.6932,194.4148,194.6932,1397.0
2024-04-03 10:50:00,203.0,203.13,203.0,203.02,677.0,194.8852,195.01,194.8852,194.9044,677.0
2024-04-03 11:00:00,203.06,203.16,203.0,203.16,674.0,194.9428,195.0388,194.8852,195.0388,674.0
2024-04-03 11:10:00,203.14,203.34,203.14,203.26,300.0,195.0196,195.2116,195.0196,195.1348,300.0
2024-04-03 11:20:00,203.22,203.43,203.22,203.38,721.0,195.0964,195.298,195.0964,195.25,721.0
2024-04-03 11:30:00,203.42,203.42,202.9,202.9,500.0,195.2884,195.2884,194.7892,194.7892,500.0
2024-04-03 11:40:00,202.75,202.75,202.35,202.35,6273.0,194.6452,194.6452,194.2612,194.2612,6273.0
2024-04-03 11:50:00,202.47,202.47,202.22,202.22,314.0,194.3764,194.3764,194.1364,194.1364,314.0
2024-04-03 12:00:00,202.4,202.46,202.4,202.46,200.0,194.3092,194.3668,194.3092,194.3668,200.0
2024-04-03 12:10:00,202.19,202.19,202.19,202.19,212.0,194.1076,194.1076,194.1076,194.1076,212.0
2024-04-03 12:20:00,202.45,202.45,202.22,202.22,379.0,194.3572,194.3572,194.1364,194.1364,379.0
2024-04-03 12:30:00,202.45,202.45,202.13,202.13,2220.0,194.3572,194.3572,194.05,194.05,2220.0
2024-04-03 12:40:00,202.15,202.15,202.15,202.15,100.0,194.0692,194.0692,194.0692,194.0692,100.0
2024-04-03 12:50:00,202.25,202.25,202.06,202.06,5199.0,194.1652,194.1652,193.9828,193.9828,5199.0
2024-04-03 13:00:00,202.12,202.13,201.85,201.85,400.0,194.0404,194.05,193.7812,193.7812,400.0
2024-04-03 13:10:00,201.9,201.9,201.84,201.84,200.0,193.8292,193.8292,193.7716,193.7716,200.0
2024-04-03 13:20:00,201.76,201.94,201.75,201.88,1522.0,193.6948,193.8676,193.6852,193.81,1522.0
2024-04-03 13:30:00,202.0,202.0,201.99,201.99,600.0,193.9252,193.9252,193.9156,193.9156,600.0
2024-04-03 13:40:00,202.12,202.12,202.12,202.12,100.0,194.0404,194.0404,194.0404,194.0404,100.0
2024-04-03 13:50:00,202.23,202.23,202.15,202.15,725.0,194.146,194.146,194.0692,194.0692,725.0
2024-04-03 14:00:00,201.85,201.88,201.85,201.88,391.0,193.7812,193.81,193.7812,193.81,391.0
2024-04-03 14:10:00,201.96,201.96,201.96,201.96,100.0,193.8868,193.8868,193.8868,193.8868,100.0
2024-04-03 14:20:00,201.69,201.69,201.68,201.68,200.0,193.6276,193.6276,193.618,193.618,200.0
2024-04-03 14:30:00,201.58,201.82,201.58,201.82,433.0,193.522,193.7524,193.522,193.7524,433.0
2024-04-03 14:40:00,201.96,202.15,201.96,202.08,1232.0,193.8868,194.0692,193.8868,194.002,1232.0
2024-04-03 14:50:00,202.09,202.24,202.07,202.24,801.0,194.0116,194.1556,193.9924,194.1556,801.0
2024-04-03 15:00:00,202.39,202.45,202.35,202.39,2133.0,194.2996,194.3572,194.2612,194.2996,2133.0
2024-04-03 15:10:00,202.37,202.37,202.06,202.19,3103.0,194.2804,194.2804,193.9828,194.1076,3103.0
2024-04-03 15:20:00,202.27,202.41,202.25,202.41,817.0,194.1844,194.3188,194.1652,194.3188,817.0
2024-04-03 15:30:00,202.37,202.61,202.31,202.59,1135.0,194.2804,194.5108,194.2228,194.4916,1135.0
2024-04-03 15:40:00,202.53,202.88,202.53,202.77,1172.0,194.434,194.77,194.434,194.6644,1172.0
2024-04-03 15:50:00,202.84,203.23,202.68,203.23,5025.0,194.7316,195.106,194.578,195.106,5025.0
2024-04-04 09:30:00,203.97,203.97,203.97,203.97,100.0,195.8164,195.8164,195.8164,195.8164,100.0
2024-04-04 09:40:00,202.96,202.96,202.87,202.87,309.0,194.8468,194.8468,194.7604,194.7604,309.0
2024-04-04 09:50:00,203.2,203.46,203.2,203.46,300.0,195.0772,195.3268,195.0772,195.3268,300.0
2024-04-04 10:00:00,203.18,203.18,202.66,202.66,1300.0,195.058,195.058,194.5588,194.5588,1300.0
2024-04-04 10:10:00,203.11,203.11,203.0,203.0,400.0,194.9908,194.9908,194.8852,194.8852,400.0
2024-04-04 10:20:00,202.95,202.95,202.91,202.91,200.0,194.8372,194.8372,194.7988,194.7988,200.0
2024-04-04 10:30:00,202.96,202.97,202.79,202.97,900.0,194.8468,194.8564,194.6836,194.8564,900.0
2024-04-04 10:40:00,202.9,202.98,202.9,202.91,300.0,194.7892,194.866,194.7892,194.7988,300.0
2024-04-04 10:50:00,202.99,202.99,202.76,202.84,600.0,194.8756,194.8756,194.6548,194.7316,600.0
2024-04-04 11:00:00,202.68,202.68,202.68,202.68,100.0,194.578,194.578,194.578,194.578,100.0
2024-04-04 11:10:00,202.91,202.91,202.9,202.9,267.0,194.7988,194.7988,194.7892,194.7892,267.0
2024-04-04 11:20:00,203.12,203.12,202.92,203.09,1845.0,195.0004,195.0004,194.8084,194.9716,1845.0
2024-04-04 11:30:00,203.07,203.07,203.07,203.07,100.0,194.9524,194.9524,194.9524,194.9524,100.0
2024-04-04 11:40:00,203.07,203.07,203.07,203.07,0.0,194.9524,194.9524,194.9524,194.9524,0.0
2024-04-04 11:50:00,203.09,203.09,202.93,202.93,500.0,194.9716,194.9716,194.818,194.818,500.0
2024-04-04 12:00:00,202.91,202.91,202.86,202.86,300.0,194.7988,194.7988,194.7508,194.7508,300.0
2024-04-04 12:10:00,202.67,202.74,202.67,202.73,400.0,194.5684,194.6356,194.5684,194.626,400.0
2024-04-04 12:20:00,202.73,202.73,202.73,202.73,0.0,194.626,194.626,194.626,194.626,0.0
2024-04-04 12:30:00,203.44,203.7,203.31,203.44,800.0,195.3076,195.5572,195.1828,195.3076,800.0
2024-04-04 12:40:00,203.41,203.5,203.41,203.5,202.0,195.2788,195.3652,195.2788,195.3652,202.0
2024-04-04 12:50:00,203.51,203.51,203.36,203.36,200.0,195.3748,195.3748,195.2308,195.2308,200.0
2024-04-04 13:00:00,203.26,203.26,203.03,203.1,1003.0,195.1348,195.1348,194.914,194.9812,1003.0
2024-04-04 13:10:00,202.98,203.02,202.98,203.02,400.0,194.866,194.9044,194.866,194.9044,400.0
2024-04-04 13:20:00,202.89,202.89,202.61,202.66,800.0,194.7796,194.7796,194.5108,194.5588,800.0
2024-04-04 13:30:00,202.49,202.58,202.49,202.58,400.0,194.3956,194.482,194.3956,194.482,400.0
2024-04-04 13:40:00,202.58,202.58,202.58,202.58,0.0,194.482,194.482,194.482,194.482,0.0
2024-04-04 13:50:00,202.24,202.5,202.15,202.38,400.0,194.1556,194.4052,194.0692,194.29,400.0
2024-04-04 14:00:00,202.55,202.55,202.55,202.55,100.0,194.4532,194.4532,194.4532,194.4532,100.0
2024-04-04 14:10:00,202.11,202.11,202.11,202.11,186.0,194.0308,194.0308,194.0308,194.0308,186.0
2024-04-04 14:20:00,202.1,202.1,202.1,202.1,100.0,194.0212,194.0212,194.0212,194.0212,100.0
2024-04-04 14:30:00,201.9,201.9,201.83,201.83,200.0,193.8292,193.8292,193.762,193.762,200.0
2024-04-04 14:40:00,201.62,201.8,201.52,201.79,800.0,193.5604,193.7332,193.4644,193.7236,800.0
2024-04-04 14:50:00,201.86,201.86,201.34,201.35,502.0,193.7908,193.7908,193.2916,193.3012,502.0
2024-04-04 15:00:00,201.34,201.34,201.34,201.34,100.0,193.2916,193.2916,193.2916,193.2916,100.0
2024-04-04 15:10:00,201.1,201.15,200.77,201.15,700.0,193.0612,193.1092,192.7444,193.1092,700.0
2024-04-04 15:20:00,201.04,201.16,200.91,200.91,900.0,193.0036,193.1188,192.8788,192.8788,900.0
2024-04-04 15:30:00,200.94,201.04,200.9,200.9,700.0,192.9076,193.0036,192.8692,192.8692,700.0
2024-04-04 15:40:00,200.9,201.02,200.7,200.95,1254.0,192.8692,192.9844,192.6772,192.9172,1254.0
2024-04-04 15:50:00,201.04,201.38,200.87,201.02,3095.0,193.0036,193.33,192.8404,192.9844,3095.0
2024-04-05 09:30:00,201.5,201.64,201.27,201.6,1000.0,193.4452,193.5796,193.2244,193.5412,1000.0
2024-04-05 09:40:00,201.2,201.2,200.49,200.62,400.0,193.1572,193.1572,192.4756,192.6004,400.0
2024-04-05 09:50:00,200.62,200.62,200.62,200.62,600.0,192.6004,192.6004,192.6004,192.6004,600.0
2024-04-05 10:00:00,200.96,201.17,200.96,200.96,940.0,192.9268,193.1284,192.9268,192.9268,940.0
2024-04-05 10:10:00,201.2,201.3,201.2,201.3,200.0,193.1572,193.2532,193.1572,193.2532,200.0
2024-04-05 10:20:00,201.3,201.3,201.3,201.3,0.0,193.2532,193.2532,193.2532,193.2532,0.0
2024-04-05 10:30:00,201.84,201.84,201.84,201.84,100.0,193.7716,193.7716,193.7716,193.7716,100.0
2024-04-05 10:40:00,201.84,201.84,201.84,201.84,100.0,193.7716,193.7716,193.7716,193.7716,100.0
2024-04-05 10:50:00,201.88,202.17,201.88,202.17,498.0,193.81,194.0884,193.81,194.0884,498.0
2024-04-05 11:00:00,202.26,202.4,202.25,202.25,452.0,194.1748,194.3092,194.1652,194.1652,452.0
2024-04-05 11:10:00,202.25,202.25,202.25,202.25,0.0,194.1652,194.1652,194.1652,194.1652,0.0
2024-04-05 11:20:00,202.6,202.79,202.6,202.79,2500.0,194.5012,194.6836,194.5012,194.6836,2500.0
2024-04-05 11:30:00,202.84,203.08,202.84,203.08,765.0,194.7316,194.962,194.7316,194.962,765.0
2024-04-05 11:40:00,203.2,203.22,203.2,203.22,200.0,195.0772,195.0964,195.0772,195.0964,200.0
2024-04-05 11:50:00,203.45,203.45,203.45,203.45,100.0,195.3172,195.3172,195.3172,195.3172,100.0
2024-04-05 12:00:00,203.49,203.5,203.49,203.5,250.0,195.3556,195.3652,195.3556,195.3652,250.0
2024-04-05 12:10:00,203.65,203.74,203.57,203.57,792.0,195.5092,195.5956,195.4324,195.4324,792.0
2024-04-05 12:20:00,203.48,203.48,203.38,203.41,1099.0,195.346,195.346,195.25,195.2788,1099.0
2024-04-05 12:30:00,203.48,203.48,203.48,203.48,100.0,195.346,195.346,195.346,195.346,100.0
2024-04-05 12:40:00,203.56,203.7,203.46,203.7,1054.0,195.4228,195.5572,195.3268,195.5572,1054.0
2024-04-05 12:50:00,203.89,204.15,203.89,204.14,1497.0,195.7396,195.9892,195.7396,195.9796,1497.0
2024-04-05 13:00:00,204.13,204.13,204.13,204.13,100.0,195.97,195.97,195.97,195.97,100.0
2024-04-05 13:10:00,204.07,204.07,204.07,204.07,100.0,195.9124,195.9124,195.9124,195.9124,100.0
2024-04-05 13:20:00,204.09,204.09,204.09,204.09,100.0,195.9316,195.9316,195.9316,195.9316,100.0
2024-04-05 13:30:00,204.09,204.09,204.09,204.09,0.0,195.9316,195.9316,195.9316,195.9316,0.0
2024-04-05 13:40:00,204.07,204.1,203.77,203.77,700.0,195.9124,195.9412,195.6244,195.6244,700.0
2024-04-05 13:50:00,203.72,203.72,203.72,203.72,100.0,195.5764,195.5764,195.5764,195.5764,100.0
2024-04-05 14:00:00,203.72,203.72,203.72,203.72,0.0,195.5764,195.5764,195.5764,195.5764,0.0
2024-04-05 14:10:00,204.16,204.16,204.03,204.03,1265.0,195.9988,195.9988,195.874,195.874,1265.0
2024-04-05 14:20:00,204.11,204.11,204.11,204.11,100.0,195.9508,195.9508,195.9508,195.9508,100.0
2024-04-05 14:30:00,203.95,203.95,203.95,203.95,100.0,195.7972,195.7972,195.7972,195.7972,100.0
2024-04-05 14:40:00,203.99,204.05,203.99,204.05,200.0,195.8356,195.8932,195.8356,195.8932,200.0
2024-04-05 14:50:00,203.86,203.92,203.83,203.92,400.0,195.7108,195.7684,195.682,195.7684,400.0
2024-04-05 15:00:00,203.95,203.98,203.84,203.87,800.0,195.7972,195.826,195.6916,195.7204,800.0
2024-04-05 15:10:00,203.8,203.8,203.8,203.8,150.0,195.6532,195.6532,195.6532,195.6532,150.0
2024-04-05 15:20:00,204.05,204.47,204.04,204.47,783.0,195.8932,196.2965,195.8836,196.2965,783.0
2024-04-05 15:30:00,204.61,205.0,204.61,204.71,1400.0,196.4309,196.8053,196.4309,196.5269,1400.0
2024-04-05 15:40:00,204.64,204.96,204.64,204.77,2101.0,196.4597,196.7669,196.4597,196.5845,2101.0
2024-04-05 15:50:00,204.56,204.63,203.94,204.25,7589.0,196.3829,196.4501,195.7876,196.0853,7589.0
2024-04-08 09:30:00,204.61,205.4,204.61,205.35,968.0,196.4309,197.1893,196.4309,197.1413,968.0
2024-04-08 09:40:00,204.75,204.75,204.33,204.33,623.0,196.5653,196.5653,196.1621,196.1621,623.0
2024-04-08 09:50:00,204.33,204.33,204.33,204.33,0.0,196.1621,196.1621,196.1621,196.1621,0.0
2024-04-08 10:00:00,203.69,203.74,203.46,203.73,2410.0,195.5476,195.5956,195.3268,195.586,2410.0
2024-04-08 10:10:00,203.82,203.93,203.7,203.89,1830.0,195.6724,195.778,195.5572,195.7396,1830.0
2024-04-08 10:20:00,204.1,204.23,203.76,204.23,1500.0,195.9412,196.0661,195.6148,196.0661,1500.0
2024-04-08 10:30:00,204.33,204.79,204.33,204.79,2200.0,196.1621,196.6037,196.1621,196.6037,2200.0
2024-04-08 10:40:00,204.89,205.18,204.81,205.18,1900.0,196.6997,196.9781,196.6229,196.9781,1900.0
2024-04-08 10:50:00,205.19,205.43,205.18,205.43,2413.0,196.9877,197.2181,196.9781,197.2181,2413.0
2024-04-08 11:00:00,205.7,205.7,205.4,205.51,2700.0,197.4773,197.4773,197.1893,197.2949,2700.0
2024-04-08 11:10:00,205.45,205.67,205.45,205.49,1100.0,197.2373,197.4485,197.2373,197.2757,1100.0
2024-04-08 11:20:00,205.41,205.41,205.25,205.38,2800.0,197.1989,197.1989,197.0453,197.1701,2800.0
2024-04-08 11:30:00,205.39,205.51,205.36,205.51,1800.0,197.1797,197.2949,197.1509,197.2949,1800.0
2024-04-08 11:40:00,205.57,205.79,205.54,205.78,1500.0,197.3525,197.5637,197.3237,197.5541,1500.0
2024-04-08 11:50:00,205.71,205.71,205.36,205.36,2600.0,197.4869,197.4869,197.1509,197.1509,2600.0
2024-04-08 12:00:00,205.32,205.44,205.32,205.41,2000.0,197.1125,197.2277,197.1125,197.1989,2000.0
2024-04-08 12:10:00,205.41,205.61,205.41,205.61,2350.0,197.1989,197.3909,197.1989,197.3909,2350.0
2024-04-08 12:20:00,205.75,205.85,205.74,205.85,2700.0,197.5253,197.6213,197.5157,197.6213,2700.0
2024-04-08 12:30:00,205.93,206.23,205.92,206.19,1600.0,197.6981,197.9861,197.6885,197.9477,1600.0
2024-04-08 12:40:00,206.27,206.35,206.25,206.31,1400.0,198.0245,198.1013,198.0053,198.0629,1400.0
2024-04-08 12:50:00,206.31,206.42,206.31,206.42,1600.0,198.0629,198.1685,198.0629,198.1685,1600.0
2024-04-08 13:00:00,206.37,206.37,206.14,206.14,1500.0,198.1205,198.1205,197.8997,197.8997,1500.0
2024-04-08 13:10:00,206.17,206.54,206.17,206.51,2499.0,197.9285,198.2837,197.9285,198.2549,2499.0
2024-04-08 13:20:00,206.4,206.59,206.4,206.59,1200.0,198.1493,198.3317,198.1493,198.3317,1200.0
2024-04-08 13:30:00,206.49,206.65,206.49,206.63,1000.0,198.2357,198.3893,198.2357,198.3701,1000.0
2024-04-08 13:40:00,206.63,206.68,206.49,206.49,1600.0,198.3701,198.4181,198.2357,198.2357,1600.0
2024-04-08 13:50:00,206.7,206.76,206.7,206.76,500.0,198.4373,198.4949,198.4373,198.4949,500.0
2024-04-08 14:00:00,206.77,206.85,206.76,206.85,808.0,198.5045,198.5813,198.4949,198.5813,808.0
2024-04-08 14:10:00,206.85,207.0,206.85,207.0,600.0,198.5813,198.7253,198.5813,198.7253,600.0
2024-04-08 14:20:00,206.93,207.09,206.88,207.06,647.0,198.6581,198.8117,198.6101,198.7829,647.0
2024-04-08 14:30:00,207.07,207.2,207.07,207.2,646.0,198.7925,198.9173,198.7925,198.9173,646.0
2024-04-08 14:40:00,207.1,207.12,207.02,207.12,622.0,198.8213,198.8405,198.7445,198.8405,622.0
2024-04-08 14:50:00,207.15,207.51,207.15,207.41,900.0,198.8693,199.2149,198.8693,199.1189,900.0
2024-04-08 15:00:00,207.6,207.61,207.49,207.53,800.0,199.3013,199.3109,199.1957,199.2341,800.0
2024-04-08 15:10:00,207.66,207.72,207.62,207.65,800.0,199.3589,199.4165,199.3205,199.3493,800.0
2024-04-08 15:20:00,207.71,207.93,207.7,207.84,1600.0,199.4069,199.6181,199.3973,199.5317,1600.0
2024-04-08 15:30:00,207.97,208.41,207.93,208.11,1500.0,199.6565,200.079,199.6181,199.791,1500.0
2024-04-08 15:40:00,208.04,208.09,207.24,207.26,3452.0,199.7237,199.7718,198.9557,198.9749,3452.0
2024-04-08 15:50:00,207.21,207.24,206.34,206.55,6031.0,198.9269,198.9557,198.0917,198.2933,6031.0
2024-04-09 09:30:00,207.65,208.03,207.65,208.03,9704.0,199.3493,199.7141,199.3493,199.7141,9704.0
2024-04-09 09:40:00,207.9,207.9,207.9,207.9,150.0,199.5893,199.5893,199.5893,199.5893,150.0
2024-04-09 09:50:00,208.05,208.05,207.7,207.7,200.0,199.7333,199.7333,199.3973,199.3973,200.0
2024-04-09 10:00:00,207.57,207.57,207.21,207.36,1537.0,199.2725,199.2725,198.9269,199.0709,1537.0
2024-04-09 10:10:00,207.3,207.46,207.14,207.36,2246.0,199.0133,199.1669,198.8597,199.0709,2246.0
2024-04-09 10:20:00,207.3,207.55,207.21,207.32,3671.0,199.0133,199.2533,198.9269,199.0325,3671.0
2024-04-09 10:30:00,207.11,207.11,206.48,206.48,3500.0,198.8309,198.8309,198.2261,198.2261,3500.0
2024-04-09 10:40:00,206.45,206.45,205.91,205.99,810.0,198.1973,198.1973,197.6789,197.7557,810.0
2024-04-09 10:50:00,206.2,206.34,206.1,206.31,1500.0,197.9573,198.0917,197.8613,198.0629,1500.0
2024-04-09 11:00:00,206.25,206.52,206.25,206.52,400.0,198.0053,198.2645,198.0053,198.2645,400.0
2024-04-09 11:10:00,206.48,206.5,206.0,206.15,700.0,198.2261,198.2453,197.7653,197.9093,700.0
2024-04-09 11:20:00,206.33,206.61,206.32,206.61,300.0,198.0821,198.3509,198.0725,198.3509,300.0
2024-04-09 11:30:00,206.96,206.96,206.96,206.96,197.0,198.6869,198.6869,198.6869,198.6869,197.0
2024-04-09 11:40:00,206.96,206.96,206.89,206.96,362.0,198.6869,198.6869,198.6197,198.6869,362.0
2024-04-09 11:50:00,206.79,207.07,206.79,207.07,300.0,198.5237,198.7925,198.5237,198.7925,300.0
2024-04-09 12:00:00,207.12,207.29,207.12,207.29,200.0,198.8405,199.0037,198.8405,199.0037,200.0
2024-04-09 12:10:00,207.37,207.55,207.37,207.55,200.0,199.0805,199.2533,199.0805,199.2533,200.0
2024-04-09 12:20:00,207.34,207.34,207.34,207.34,100.0,199.0517,199.0517,199.0517,199.0517,100.0
2024-04-09 12:30:00,207.15,207.15,207.0,207.0,300.0,198.8693,198.8693,198.7253,198.7253,300.0
2024-04-09 12:40:00,207.02,207.07,207.02,207.07,200.0,198.7445,198.7925,198.7445,198.7925,200.0
2024-04-09 12:50:00,206.99,206.99,206.59,206.59,400.0,198.7157,198.7157,198.3317,198.3317,400.0
2024-04-09 13:00:00,206.22,206.27,206.12,206.12,925.0,197.9765,198.0245,197.8805,197.8805,925.0
2024-04-09 13:10:00,206.08,206.08,205.8,205.8,400.0,197.8421,197.8421,197.5733,197.5733,400.0
2024-04-09 13:20:00,205.89,205.94,205.85,205.94,500.0,197.6597,197.7077,197.6213,197.7077,500.0
2024-04-09 13:30:00,205.91,205.95,205.91,205.95,200.0,197.6789,197.7173,197.6789,197.7173,200.0
2024-04-09 13:40:00,205.95,205.95,205.4,205.4,400.0,197.7173,197.7173,197.1893,197.1893,400.0
2024-04-09 13:50:00,205.59,205.59,205.59,205.59,200.0,197.3717,197.3717,197.3717,197.3717,200.0
2024-04-09 14:00:00,205.0,205.0,204.87,204.87,576.0,196.8053,196.8053,196.6805,196.6805,576.0
2024-04-09 14:10:00,204.97,205.0,204.95,204.95,300.0,196.7765,196.8053,196.7573,196.7573,300.0
2024-04-09 14:20:00,205.02,205.02,205.01,205.01,200.0,196.8245,196.8245,196.8149,196.8149,200.0
2024-04-09 14:30:00,204.8,205.27,204.8,205.27,1300.0,196.6133,197.0645,196.6133,197.0645,1300.0
2024-04-09 14:40:00,205.3,205.46,205.3,205.46,739.0,197.0933,197.2469,197.0933,197.2469,739.0
2024-04-09 14:50:00,205.41,205.65,205.41,205.65,783.0,197.1989,197.4293,197.1989,197.4293,783.0
2024-04-09 15:00:00,205.63,205.71,205.03,205.03,500.0,197.4101,197.4869,196.8341,196.8341,500.0
2024-04-09 15:10:00,205.0,205.36,205.0,205.36,2972.0,196.8053,197.1509,196.8053,197.1509,2972.0
2024-04-09 15:20:00,205.34,205.54,205.15,205.54,2110.0,197.1317,197.3237,196.9493,197.3237,2110.0
2024-04-09 15:30:00,205.68,205.84,205.49,205.84,1642.0,197.4581,197.6117,197.2757,197.6117,1642.0
2024-04-09 15:40:00,205.64,205.64,205.1,205.11,1500.0,197.4197,197.4197,196.9013,196.9109,1500.0
2024-04-09 15:50:00,205.17,205.58,205.11,205.58,3996.0,196.9685,197.3621,196.9109,197.3621,3996.0
2024-04-10 09:30:00,204.77,205.0,204.77,204.8,799.0,196.5845,196.8053,196.5845,196.6133,799.0
2024-04-10 09:40:00,205.02,205.02,205.02,205.02,100.0,196.8245,196.8245,196.8245,196.8245,100.0
2024-04-10 09:50:00,205.28,205.28,205.28,205.28,100.0,197.0741,197.0741,197.0741,197.0741,100.0
2024-04-10 10:00:00,205.27,205.58,205.27,205.58,400.0,197.0645,197.3621,197.0645,197.3621,400.0
2024-04-10 10:10:00,205.58,205.58,205.58,205.58,0.0,197.3621,197.3621,197.3621,197.3621,0.0
2024-04-10 10:20:00,205.95,205.95,205.74,205.74,500.0,197.7173,197.7173,197.5157,197.5157,500.0
2024-04-10 10:30:00,205.69,205.7,205.69,205.7,200.0,197.4677,197.4773,197.4677,197.4773,200.0
2024-04-10 10:40:00,205.66,205.66,205.66,205.66,100.0,197.4389,197.4389,197.4389,197.4389,100.0
2024-04-10 10:50:00,205.82,205.82,205.63,205.63,300.0,197.5925,197.5925,197.4101,197.4101,300.0
2024-04-10 11:00:00,205.98,205.98,205.33,205.33,719.0,197.7461,197.7461,197.1221,197.1221,719.0
2024-04-10 11:10:00,205.33,205.35,205.12,205.34,1568.0,197.1221,197.1413,196.9205,197.1317,1568.0
2024-04-10 11:20:00,205.34,205.34,205.34,205.34,0.0,197.1317,197.1317,197.1317,197.1317,0.0
2024-04-10 11:30:00,205.95,205.95,205.95,205.95,100.0,197.7173,197.7173,197.7173,197.7173,100.0
2024-04-10 11:40:00,205.43,205.43,205.43,205.43,100.0,197.2181,197.2181,197.2181,197.2181,100.0
2024-04-10 11:50:00,205.77,205.77,205.53,205.53,240.0,197.5445,197.5445,197.3141,197.3141,240.0
2024-04-10 12:00:00,205.58,205.58,205.43,205.43,300.0,197.3621,197.3621,197.2181,197.2181,300.0
2024-04-10 12:10:00,205.43,205.43,205.43,205.43,0.0,197.2181,197.2181,197.2181,197.2181,0.0
2024-04-10 12:20:00,205.32,205.34,205.26,205.34,700.0,197.1125,197.1317,197.0549,197.1317,700.0
2024-04-10 12:30:00,205.34,205.34,205.34,205.34,0.0,197.1317,197.1317,197.1317,197.1317,0.0
2024-04-10 12:40:00,205.51,205.51,205.46,205.46,300.0,197.2949,197.2949,197.2469,197.2469,300.0
2024-04-10 12:50:00,205.35,205.46,205.35,205.46,300.0,197.1413,197.2469,197.1413,197.2469,300.0
2024-04-10 13:00:00,205.28,205.28,204.63,204.63,567.0,197.0741,197.0741,196.4501,196.4501,567.0
2024-04-10 13:10:00,204.64,204.64,204.64,204.64,100.0,196.4597,196.4597,196.4597,196.4597,100.0
2024-04-10 13:20:00,204.86,205.12,204.83,204.83,350.0,196.6709,196.9205,196.6421,196.6421,350.0
2024-04-10 13:30:00,205.16,205.41,205.16,205.35,517.0,196.9589,197.1989,196.9589,197.1413,517.0
2024-04-10 13:40:00,205.4,205.65,205.4,205.65,300.0,197.1893,197.4293,197.1893,197.4293,300.0
2024-04-10 13:50:00,205.99,206.12,205.99,206.12,200.0,197.7557,197.8805,197.7557,197.8805,200.0
2024-04-10 14:00:00,206.28,206.44,206.28,206.44,500.0,198.0341,198.1877,198.0341,198.1877,500.0
2024-04-10 14:10:00,206.64,206.81,206.38,206.38,630.0,198.3797,198.5429,198.1301,198.1301,630.0
2024-04-10 14:20:00,206.42,206.49,206.18,206.18,2340.0,198.1685,198.2357,197.9381,197.9381,2340.0
2024-04-10 14:30:00,206.02,206.07,205.95,206.01,691.0,197.7845,197.8325,197.7173,197.7749,691.0
2024-04-10 14:40:00,206.23,206.23,206.01,206.01,300.0,197.9861,197.9861,197.7749,197.7749,300.0
2024-04-10 14:50:00,205.9,205.9,205.75,205.75,300.0,197.6693,197.6693,197.5253,197.5253,300.0
2024-04-10 15:00:00,205.69,205.81,205.69,205.81,200.0,197.4677,197.5829,197.4677,197.5829,200.0
2024-04-10 15:10:00,206.12,206.5,206.12,206.41,600.0,197.8805,198.2453,197.8805,198.1589,600.0
2024-04-10 15:20:00,206.53,206.53,206.38,206.38,808.0,198.2741,198.2741,198.1301,198.1301,808.0
2024-04-10 15:30:00,206.29,206.34,205.95,206.0,1779.0,198.0437,198.0917,197.7173,197.7653,1779.0
2024-04-10 15:40:00,205.96,206.01,205.71,205.92,6244.0,197.7269,197.7749,197.4869,197.6885,6244.0
2024-04-10 15:50:00,205.89,206.33,205.59,206.33,3893.0,197.6597,198.0821,197.3717,198.0821,3893.0
2024-04-11 09:30:00,207.18,207.18,206.13,206.13,300.0,198.8981,198.8981,197.8901,197.8901,300.0
2024-04-11 09:40:00,206.13,206.13,206.13,206.13,0.0,197.8901,197.8901,197.8901,197.8901,0.0
2024-04-11 09:50:00,205.85,206.02,205.85,206.02,500.0,197.6213,197.7845,197.6213,197.7845,500.0
2024-04-11 10:00:00,206.28,206.28,205.98,205.98,546.0,198.0341,198.0341,197.7461,197.7461,546.0
2024-04-11 10:10:00,205.84,206.03,205.8,205.8,420.0,197.6117,197.7941,197.5733,197.5733,420.0
2024-04-11 10:20:00,205.96,205.96,205.61,205.61,600.0,197.7269,197.7269,197.3909,197.3909,600.0
2024-04-11 10:30:00,205.61,205.61,205.61,205.61,0.0,197.3909,197.3909,197.3909,197.3909,0.0
2024-04-11 10:40:00,204.81,204.81,204.25,204.25,400.0,196.6229,196.6229,196.0853,196.0853,400.0
2024-04-11 10:50:00,204.03,204.14,203.93,203.93,300.0,195.874,195.9796,195.778,195.778,300.0
2024-04-11 11:00:00,203.78,203.78,203.78,203.78,100.0,195.634,195.634,195.634,195.634,100.0
2024-04-11 11:10:00,204.28,204.41,204.17,204.41,511.0,196.1141,196.2389,196.0084,196.2389,511.0
2024-04-11 11:20:00,204.51,204.51,204.36,204.36,500.0,196.3349,196.3349,196.1909,196.1909,500.0
2024-04-11 11:30:00,204.21,204.27,204.21,204.25,398.0,196.0469,196.1045,196.0469,196.0853,398.0
2024-04-11 11:40:00,204.21,204.24,204.17,204.24,428.0,196.0469,196.0757,196.0084,196.0757,428.0
2024-04-11 11:50:00,204.17,204.44,204.17,204.31,1171.0,196.0084,196.2677,196.0084,196.1429,1171.0
2024-04-11 12:00:00,204.91,204.91,204.85,204.85,400.0,196.7189,196.7189,196.6613,196.6613,400.0
2024-04-11 12:10:00,205.05,205.05,205.0,205.0,200.0,196.8533,196.8533,196.8053,196.8053,200.0
2024-04-11 12:20:00,205.08,205.29,205.08,205.27,400.0,196.8821,197.0837,196.8821,197.0645,400.0
2024-04-11 12:30:00,205.15,205.27,205.15,205.27,600.0,196.9493,197.0645,196.9493,197.0645,600.0
2024-04-11 12:40:00,205.27,205.27,205.27,205.27,0.0,197.0645,197.0645,197.0645,197.0645,0.0
2024-04-11 12:50:00,205.5,205.66,205.5,205.66,500.0,197.2853,197.4389,197.2853,197.4389,500.0
2024-04-11 13:00:00,205.82,206.16,205.8,206.16,400.0,197.5925,197.9189,197.5733,197.9189,400.0
2024-04-11 13:10:00,206.16,206.16,206.16,206.16,0.0,197.9189,197.9189,197.9189,197.9189,0.0
2024-04-11 13:20:00,206.57,206.68,206.57,206.63,500.0,198.3125,198.4181,198.3125,198.3701,500.0
2024-04-11 13:30:00,206.57,206.71,206.55,206.68,1900.0,198.3125,198.4469,198.2933,198.4181,1900.0
2024-04-11 13:40:00,206.7,206.7,206.7,206.7,100.0,198.4373,198.4373,198.4373,198.4373,100.0
2024-04-11 13:50:00,206.48,206.48,206.27,206.27,600.0,198.2261,198.2261,198.0245,198.0245,600.0
2024-04-11 14:00:00,206.46,206.87,206.46,206.78,405.0,198.2069,198.6005,198.2069,198.5141,405.0
2024-04-11 14:10:00,206.67,206.78,206.61,206.78,400.0,198.4085,198.5141,198.3509,198.5141,400.0
2024-04-11 14:20:00,206.88,206.88,206.62,206.62,400.0,198.6101,198.6101,198.3605,198.3605,400.0
2024-04-11 14:30:00,206.6,206.72,206.6,206.7,400.0,198.3413,198.4565,198.3413,198.4373,400.0
2024-04-11 14:40:00,206.7,206.7,206.7,206.7,0.0,198.4373,198.4373,198.4373,198.4373,0.0
2024-04-11 14:50:00,206.98,207.33,206.98,207.33,474.0,198.7061,199.0421,198.7061,199.0421,474.0
2024-04-11 15:00:00,207.66,208.18,207.66,208.17,1275.0,199.3589,199.8582,199.3589,199.8486,1275.0
2024-04-11 15:10:00,208.18,208.18,207.75,208.0,1725.0,199.8582,199.8582,199.4453,199.6853,1725.0
2024-04-11 15:20:00,207.92,207.92,207.68,207.68,900.0,199.6085,199.6085,199.3781,199.3781,900.0
2024-04-11 15:30:00,208.05,208.09,207.95,207.99,1200.0,199.7333,199.7718,199.6373,199.6757,1200.0
2024-04-11 15:40:00,207.88,207.91,207.7,207.7,1700.0,199.5701,199.5989,199.3973,199.3973,1700.0
2024-04-11 15:50:00,207.71,208.25,207.41,208.25,5730.0,199.4069,199.9254,199.1189,199.9254,5730.0
2024-04-12 09:30:00,210.0,211.36,210.0,211.36,2177.0,201.6054,202.911,201.6054,202.911,2177.0
2024-04-12 09:40:00,211.26,211.76,211.26,211.49,800.0,202.815,203.295,202.815,203.0358,800.0
2024-04-12 09:50:00,211.49,211.49,211.49,211.49,0.0,203.0358,203.0358,203.0358,203.0358,0.0
2024-04-12 10:00:00,210.75,211.29,210.74,211.29,1992.0,202.3254,202.8438,202.3158,202.8438,1992.0
2024-04-12 10:10:00,210.93,211.12,210.78,211.08,600.0,202.4982,202.6806,202.3542,202.6422,600.0
2024-04-12 10:20:00,211.18,211.48,211.18,211.4,656.0,202.7382,203.0262,202.7382,202.9494,656.0
2024-04-12 10:30:00,211.59,211.71,211.59,211.7,478.0,203.1318,203.247,203.1318,203.2374,478.0
2024-04-12 10:40:00,211.82,211.82,211.59,211.59,680.0,203.3526,203.3526,203.1318,203.1318,680.0
2024-04-12 10:50:00,211.48,211.54,211.36,211.36,400.0,203.0262,203.0838,202.911,202.911,400.0
2024-04-12 11:00:00,211.18,211.5,211.13,211.29,731.0,202.7382,203.0454,202.6902,202.8438,731.0
2024-04-12 11:10:00,211.36,211.36,210.78,211.06,1000.0,202.911,202.911,202.3542,202.623,1000.0
2024-04-12 11:20:00,211.04,211.1,210.98,210.98,869.0,202.6038,202.6614,202.5462,202.5462,869.0
2024-04-12 11:30:00,210.95,210.95,209.95,209.95,1719.0,202.5174,202.5174,201.5574,201.5574,1719.0
2024-04-12 11:40:00,209.84,209.91,209.84,209.91,200.0,201.4518,201.519,201.4518,201.519,200.0
2024-04-12 11:50:00,209.91,209.91,209.91,209.91,0.0,201.519,201.519,201.519,201.519,0.0
2024-04-12 12:00:00,210.25,210.25,210.08,210.08,500.0,201.8454,201.8454,201.6822,201.6822,500.0
2024-04-12 12:10:00,209.95,210.0,209.95,210.0,200.0,201.5574,201.6054,201.5574,201.6054,200.0
2024-04-12 12:20:00,209.64,209.69,209.55,209.65,502.0,201.2598,201.3078,201.1734,201.2694,502.0
2024-04-12 12:30:00,209.42,209.42,209.42,209.42,200.0,201.0486,201.0486,201.0486,201.0486,200.0
2024-04-12 12:40:00,209.17,209.37,209.0,209.11,2638.0,200.8086,201.0006,200.6454,200.751,2638.0
2024-04-12 12:50:00,209.25,209.31,209.25,209.31,200.0,200.8854,200.943,200.8854,200.943,200.0
2024-04-12 13:00:00,209.02,209.02,209.01,209.01,200.0,200.6646,200.6646,200.655,200.655,200.0
2024-04-12 13:10:00,208.9,208.9,208.75,208.9,967.0,200.5494,200.5494,200.4054,200.5494,967.0
2024-04-12 13:20:00,208.53,208.53,208.51,208.51,200.0,200.1942,200.1942,200.175,200.175,200.0
2024-04-12 13:30:00,208.4,208.4,207.83,207.83,300.0,200.0694,200.0694,199.5221,199.5221,300.0
2024-04-12 13:40:00,208.03,208.22,208.03,208.22,200.0,199.7141,199.8966,199.7141,199.8966,200.0
2024-04-12 13:50:00,208.05,208.05,208.05,208.05,100.0,199.7333,199.7333,199.7333,199.7333,100.0
2024-04-12 14:00:00,207.86,208.26,207.86,208.26,600.0,199.5509,199.935,199.5509,199.935,600.0
2024-04-12 14:10:00,208.66,208.66,208.45,208.45,300.0,200.319,200.319,200.1174,200.1174,300.0
2024-04-12 14:20:00,208.18,208.18,207.84,207.84,349.0,199.8582,199.8582,199.5317,199.5317,349.0
2024-04-12 14:30:00,207.26,207.26,207.26,207.26,100.0,198.9749,198.9749,198.9749,198.9749,100.0
2024-04-12 14:40:00,206.74,206.9,206.74,206.9,200.0,198.4757,198.6293,198.4757,198.6293,200.0
2024-04-12 14:50:00,206.49,206.54,206.13,206.14,467.0,198.2357,198.2837,197.8901,197.8997,467.0
2024-04-12 15:00:00,205.84,205.87,205.34,205.37,1334.0,197.6117,197.6405,197.1317,197.1605,1334.0
2024-04-12 15:10:00,205.5,205.67,205.32,205.67,1200.0,197.2853,197.4485,197.1125,197.4485,1200.0
2024-04-12 15:20:00,205.51,205.83,205.42,205.71,1783.0,197.2949,197.6021,197.2085,197.4869,1783.0
2024-04-12 15:30:00,206.15,206.54,206.15,206.36,1171.0,197.9093,198.2837,197.9093,198.1109,1171.0
2024-04-12 15:40:00,206.38,206.73,206.19,206.19,1300.0,198.1301,198.4661,197.9477,197.9477,1300.0
2024-04-12 15:50:00,205.92,206.32,205.84,206.28,2773.0,197.6885,198.0725,197.6117,198.0341,2773.0
2024-04-15 09:30:00,208.76,209.21,208.33,208.33,300.0,200.415,200.847,200.0022,200.0022,300.0
2024-04-15 09:40:00,209.01,209.01,209.01,209.01,400.0,200.655,200.655,200.655,200.655,400.0
2024-04-15 09:50:00,209.01,209.01,209.01,209.01,0.0,200.655,200.655,200.655,200.655,0.0
2024-04-15 10:00:00,208.4,208.42,207.51,207.51,500.0,200.0694,200.0886,199.2149,199.2149,500.0
2024-04-15 10:10:00,206.92,207.2,206.87,207.2,500.0,198.6485,198.9173,198.6005,198.9173,500.0
2024-04-15 10:20:00,207.41,207.41,207.41,207.41,100.0,199.1189,199.1189,199.1189,199.1189,100.0
2024-04-15 10:30:00,207.5,207.8,207.5,207.73,420.0,199.2053,199.4933,199.2053,199.4261,420.0
2024-04-15 10:40:00,208.32,208.32,208.03,208.03,600.0,199.9926,199.9926,199.7141,199.7141,600.0
2024-04-15 10:50:00,208.0,208.0,207.72,207.72,200.0,199.6853,199.6853,199.4165,199.4165,200.0
2024-04-15 11:00:00,207.43,207.43,207.33,207.33,600.0,199.1381,199.1381,199.0421,199.0421,600.0
2024-04-15 11:10:00,207.38,207.48,207.38,207.48,300.0,199.0901,199.1861,199.0901,199.1861,300.0
2024-04-15 11:20:00,207.5,207.5,207.5,207.5,200.0,199.2053,199.2053,199.2053,199.2053,200.0
2024-04-15 11:30:00,207.83,207.93,207.83,207.9,431.0,199.5221,199.6181,199.5221,199.5893,431.0
2024-04-15 11:40:00,207.9,207.9,207.9,207.9,0.0,199.5893,199.5893,199.5893,199.5893,0.0
2024-04-15 11:50:00,208.39,208.69,208.39,208.69,500.0,200.0598,200.3478,200.0598,200.3478,500.0
2024-04-15 12:00:00,208.66,208.66,208.41,208.41,305.0,200.319,200.319,200.079,200.079,305.0
2024-04-15 12:10:00,208.42,208.42,208.11,208.11,615.0,200.0886,200.0886,199.791,199.791,615.0
2024-04-15 12:20:00,207.89,207.92,207.48,207.48,300.0,199.5797,199.6085,199.1861,199.1861,300.0
2024-04-15 12:30:00,207.38,207.38,207.26,207.26,200.0,199.0901,199.0901,198.9749,198.9749,200.0
2024-04-15 12:40:00,207.18,207.26,207.05,207.05,1355.0,198.8981,198.9749,198.7733,198.7733,1355.0
2024-04-15 12:50:00,207.01,207.22,207.01,207.22,300.0,198.7349,198.9365,198.7349,198.9365,300.0
2024-04-15 13:00:00,207.2,207.35,207.09,207.35,500.0,198.9173,199.0613,198.8117,199.0613,500.0
2024-04-15 13:10:00,207.4,207.4,206.94,206.94,300.0,199.1093,199.1093,198.6677,198.6677,300.0
2024-04-15 13:20:00,206.44,206.44,205.97,206.02,1066.0,198.1877,198.1877,197.7365,197.7845,1066.0
2024-04-15 13:30:00,206.01,206.72,205.59,206.66,1780.0,197.7749,198.4565,197.3717,198.3989,1780.0
2024-04-15 13:40:00,206.73,206.73,206.6,206.6,300.0,198.4661,198.4661,198.3413,198.3413,300.0
2024-04-15 13:50:00,205.8,205.8,205.8,205.8,100.0,197.5733,197.5733,197.5733,197.5733,100.0
2024-04-15 14:00:00,205.92,205.92,205.69,205.69,215.0,197.6885,197.6885,197.4677,197.4677,215.0
2024-04-15 14:10:00,205.47,205.57,205.36,205.57,761.0,197.2565,197.3525,197.1509,197.3525,761.0
2024-04-15 14:20:00,205.71,205.72,205.41,205.41,725.0,197.4869,197.4965,197.1989,197.1989,725.0
2024-04-15 14:30:00,205.78,205.84,205.65,205.68,3214.0,197.5541,197.6117,197.4293,197.4581,3214.0
2024-04-15 14:40:00,205.64,205.64,205.22,205.22,448.0,197.4197,197.4197,197.0165,197.0165,448.0
2024-04-15 14:50:00,205.12,205.25,205.05,205.25,1848.0,196.9205,197.0453,196.8533,197.0453,1848.0
2024-04-15 15:00:00,205.07,205.07,204.65,204.68,800.0,196.8725,196.8725,196.4693,196.4981,800.0
2024-04-15 15:10:00,204.88,204.91,204.7,204.77,900.0,196.6901,196.7189,196.5173,196.5845,900.0
2024-04-15 15:20:00,204.95,204.98,204.87,204.88,1466.0,196.7573,196.7861,196.6805,196.6901,1466.0
2024-04-15 15:30:00,204.82,205.17,204.75,205.17,6292.0,196.6325,196.9685,196.5653,196.9685,6292.0
2024-04-15 15:40:00,205.16,205.16,204.92,205.12,6079.0,196.9589,196.9589,196.7285,196.9205,6079.0
2024-04-15 15:50:00,205.22,205.62,205.21,205.34,4661.0,197.0165,197.4005,197.0069,197.1317,4661.0
2024-04-16 09:30:00,204.25,204.39,203.8,203.8,1030.0,196.0853,196.2197,195.6532,195.6532,1030.0
2024-04-16 09:40:00,203.36,203.36,203.36,203.36,100.0,195.2308,195.2308,195.2308,195.2308,100.0
2024-04-16 09:50:00,203.05,203.6,203.05,203.6,200.0,194.9332,195.4612,194.9332,195.4612,200.0
2024-04-16 10:00:00,203.54,203.54,203.19,203.24,1315.0,195.4036,195.4036,195.0676,195.1156,1315.0
2024-04-16 10:10:00,202.99,203.33,202.99,203.32,501.0,194.8756,195.202,194.8756,195.1924,501.0
2024-04-16 10:20:00,203.12,203.12,202.72,202.72,500.0,195.0004,195.0004,194.6164,194.6164,500.0
2024-04-16 10:30:00,202.3,202.45,201.9,202.45,1824.0,194.2132,194.3572,193.8292,194.3572,1824.0
2024-04-16 10:40:00,202.53,203.08,202.53,203.08,1632.0,194.434,194.962,194.434,194.962,1632.0
2024-04-16 10:50:00,202.85,203.2,202.82,203.2,909.0,194.7412,195.0772,194.7124,195.0772,909.0
2024-04-16 11:00:00,203.32,203.52,203.32,203.4,534.0,195.1924,195.3844,195.1924,195.2692,534.0
2024-04-16 11:10:00,203.51,203.59,203.38,203.38,700.0,195.3748,195.4516,195.25,195.25,700.0
2024-04-16 11:20:00,203.49,203.49,203.31,203.32,407.0,195.3556,195.3556,195.1828,195.1924,407.0
2024-04-16 11:30:00,203.13,203.19,203.13,203.19,200.0,195.01,195.0676,195.01,195.0676,200.0
2024-04-16 11:40:00,203.44,203.44,203.44,203.44,100.0,195.3076,195.3076,195.3076,195.3076,100.0
2024-04-16 11:50:00,203.5,203.5,203.5,203.5,100.0,195.3652,195.3652,195.3652,195.3652,100.0
2024-04-16 12:00:00,203.38,203.45,203.38,203.45,400.0,195.25,195.3172,195.25,195.3172,400.0
2024-04-16 12:10:00,203.42,203.42,203.2,203.2,417.0,195.2884,195.2884,195.0772,195.0772,417.0
2024-04-16 12:20:00,203.24,203.52,203.24,203.52,600.0,195.1156,195.3844,195.1156,195.3844,600.0
2024-04-16 12:30:00,203.74,203.8,203.69,203.8,700.0,195.5956,195.6532,195.5476,195.6532,700.0
2024-04-16 12:40:00,203.75,203.99,203.75,203.99,219.0,195.6052,195.8356,195.6052,195.8356,219.0
2024-04-16 12:50:00,204.12,204.12,204.04,204.04,200.0,195.9604,195.9604,195.8836,195.8836,200.0
2024-04-16 13:00:00,204.01,204.13,204.01,204.13,300.0,195.8548,195.97,195.8548,195.97,300.0
2024-04-16 13:10:00,204.21,204.22,204.21,204.22,800.0,196.0469,196.0565,196.0469,196.0565,800.0
2024-04-16 13:20:00,204.15,204.28,204.08,204.28,1089.0,195.9892,196.1141,195.922,196.1141,1089.0
2024-04-16 13:30:00,204.0,204.0,203.42,203.51,1857.0,195.8452,195.8452,195.2884,195.3748,1857.0
2024-04-16 13:40:00,203.78,204.01,203.78,203.94,552.0,195.634,195.8548,195.634,195.7876,552.0
2024-04-16 13:50:00,203.51,203.94,203.51,203.94,400.0,195.3748,195.7876,195.3748,195.7876,400.0
2024-04-16 14:00:00,204.13,204.76,204.13,204.76,300.0,195.97,196.5749,195.97,196.5749,300.0
2024-04-16 14:10:00,204.79,204.79,204.68,204.68,518.0,196.6037,196.6037,196.4981,196.4981,518.0
2024-04-16 14:20:00,203.83,204.22,203.83,204.11,1093.0,195.682,196.0565,195.682,195.9508,1093.0
2024-04-16 14:30:00,204.28,204.48,204.16,204.43,710.0,196.1141,196.3061,195.9988,196.2581,710.0
2024-04-16 14:40:00,204.41,204.54,204.41,204.54,203.0,196.2389,196.3637,196.2389,196.3637,203.0
2024-04-16 14:50:00,204.71,204.9,204.71,204.9,812.0,196.5269,196.7093,196.5269,196.7093,812.0
2024-04-16 15:00:00,204.95,204.98,204.78,204.91,1100.0,196.7573,196.7861,196.5941,196.7189,1100.0
2024-04-16 15:10:00,204.85,204.95,204.8,204.8,400.0,196.6613,196.7573,196.6133,196.6133,400.0
2024-04-16 15:20:00,204.77,204.78,204.72,204.72,500.0,196.5845,196.5941,196.5365,196.5365,500.0
2024-04-16 15:30:00,204.41,204.58,204.11,204.11,300.0,196.2389,196.4021,195.9508,195.9508,300.0
2024-04-16 15:40:00,203.83,204.12,203.83,203.95,812.0,195.682,195.9604,195.682,195.7972,812.0
2024-04-16 15:50:00,204.01,204.09,203.75,203.75,4274.0,195.8548,195.9316,195.6052,195.6052,4274.0
2024-04-17 09:30:00,203.93,204.32,203.93,204.0,817.0,195.778,196.1525,195.778,195.8452,817.0
2024-04-17 09:40:00,204.17,204.21,204.17,204.21,200.0,196.0084,196.0469,196.0084,196.0469,200.0
2024-04-17 09:50:00,204.54,204.84,204.54,204.83,750.0,196.3637,196.6517,196.3637,196.6421,750.0
2024-04-17 10:00:00,204.98,204.98,204.46,204.5,714.0,196.7861,196.7861,196.2869,196.3253,714.0
2024-04-17 10:10:00,204.72,204.72,204.64,204.64,300.0,196.5365,196.5365,196.4597,196.4597,300.0
2024-04-17 10:20:00,204.21,204.39,204.21,204.38,700.0,196.0469,196.2197,196.0469,196.2101,700.0
2024-04-17 10:30:00,204.26,204.3,203.74,203.89,1700.0,196.0949,196.1333,195.5956,195.7396,1700.0
2024-04-17 10:40:00,204.11,204.38,204.09,204.09,600.0,195.9508,196.2101,195.9316,195.9316,600.0
2024-04-17 10:50:00,203.23,203.23,203.01,203.01,300.0,195.106,195.106,194.8948,194.8948,300.0
2024-04-17 11:00:00,203.0,203.38,203.0,203.09,400.0,194.8852,195.25,194.8852,194.9716,400.0
2024-04-17 11:10:00,203.03,203.34,203.03,203.04,1507.0,194.914,195.2116,194.914,194.9236,1507.0
2024-04-17 11:20:00,203.01,203.01,202.72,202.78,600.0,194.8948,194.8948,194.6164,194.674,600.0
2024-04-17 11:30:00,202.38,202.38,201.95,201.97,600.0,194.29,194.29,193.8772,193.8964,600.0
2024-04-17 11:40:00,201.99,202.33,201.99,202.18,800.0,193.9156,194.242,193.9156,194.098,800.0
2024-04-17 11:50:00,202.08,202.09,202.06,202.06,400.0,194.002,194.0116,193.9828,193.9828,400.0
2024-04-17 12:00:00,201.99,201.99,200.8,201.05,1627.0,193.9156,193.9156,192.7732,193.0132,1627.0
2024-04-17 12:10:00,200.93,201.11,200.48,200.48,2540.0,192.898,193.0708,192.466,192.466,2540.0
2024-04-17 12:20:00,200.36,200.36,199.95,199.95,200.0,192.3508,192.3508,191.9571,191.9571,200.0
2024-04-17 12:30:00,199.88,199.88,199.48,199.55,1000.0,191.8899,191.8899,191.5059,191.5731,1000.0
2024-04-17 12:40:00,200.15,200.15,200.07,200.07,300.0,192.1491,192.1491,192.0723,192.0723,300.0
2024-04-17 12:50:00,200.34,200.34,200.23,200.31,700.0,192.3316,192.3316,192.2259,192.3028,700.0
2024-04-17 13:00:00,200.44,200.54,200.33,200.33,600.0,192.4276,192.5236,192.322,192.322,600.0
2024-04-17 13:10:00,200.67,200.94,200.67,200.93,1106.0,192.6484,192.9076,192.6484,192.898,1106.0
2024-04-17 13:20:00,201.03,201.24,200.95,201.24,700.0,192.994,193.1956,192.9172,193.1956,700.0
2024-04-17 13:30:00,201.16,201.34,201.16,201.34,400.0,193.1188,193.2916,193.1188,193.2916,400.0
2024-04-17 13:40:00,201.44,201.44,201.27,201.41,400.0,193.3876,193.3876,193.2244,193.3588,400.0
2024-04-17 13:50:00,201.69,201.81,201.69,201.81,308.0,193.6276,193.7428,193.6276,193.7428,308.0
2024-04-17 14:00:00,202.13,202.17,202.05,202.17,1200.0,194.05,194.0884,193.9732,194.0884,1200.0
2024-04-17 14:10:00,201.97,201.97,201.91,201.93,775.0,193.8964,193.8964,193.8388,193.858,775.0
2024-04-17 14:20:00,201.7,201.85,201.7,201.77,1257.0,193.6372,193.7812,193.6372,193.7044,1257.0
2024-04-17 14:30:00,201.93,202.16,201.93,202.16,200.0,193.858,194.0788,193.858,194.0788,200.0
2024-04-17 14:40:00,202.54,202.54,202.1,202.1,300.0,194.4436,194.4436,194.0212,194.0212,300.0
2024-04-17 14:50:00,202.21,202.21,201.56,201.64,924.0,194.1268,194.1268,193.5028,193.5796,924.0
2024-04-17 15:00:00,201.38,201.38,200.84,201.16,2143.0,193.33,193.33,192.8116,193.1188,2143.0
2024-04-17 15:10:00,200.61,200.98,200.5,200.9,1586.0,192.5908,192.946,192.4852,192.8692,1586.0
2024-04-17 15:20:00,200.77,200.77,200.77,200.77,100.0,192.7444,192.7444,192.7444,192.7444,100.0
2024-04-17 15:30:00,200.68,200.95,200.62,200.75,1200.0,192.658,192.9172,192.6004,192.7252,1200.0
2024-04-17 15:40:00,200.66,201.24,200.66,201.16,1098.0,192.6388,193.1956,192.6388,193.1188,1098.0
2024-04-17 15:50:00,200.78,201.63,200.78,201.22,4235.0,192.754,193.57,192.754,193.1764,4235.0
2024-04-18 09:30:00,202.35,202.61,202.35,202.61,1851.0,194.2612,194.5108,194.2612,194.5108,1851.0
2024-04-18 09:40:00,202.58,202.58,201.63,201.63,500.0,194.482,194.482,193.57,193.57,500.0
2024-04-18 09:50:00,201.91,202.04,201.91,202.04,300.0,193.8388,193.9636,193.8388,193.9636,300.0
2024-04-18 10:00:00,201.96,202.23,201.96,202.23,200.0,193.8868,194.146,193.8868,194.146,200.0
2024-04-18 10:10:00,202.22,202.56,202.15,202.56,401.0,194.1364,194.4628,194.0692,194.4628,401.0
2024-04-18 10:20:00,202.08,202.08,201.96,201.96,300.0,194.002,194.002,193.8868,193.8868,300.0
2024-04-18 10:30:00,202.04,202.04,201.93,201.93,300.0,193.9636,193.9636,193.858,193.858,300.0
2024-04-18 10:40:00,201.93,201.93,201.93,201.93,0.0,193.858,193.858,193.858,193.858,0.0
2024-04-18 10:50:00,202.0,202.0,201.93,201.93,300.0,193.9252,193.9252,193.858,193.858,300.0
2024-04-18 11:00:00,201.24,201.47,201.24,201.38,548.0,193.1956,193.4164,193.1956,193.33,548.0
2024-04-18 11:10:00,201.47,201.61,201.47,201.61,617.0,193.4164,193.5508,193.4164,193.5508,617.0
2024-04-18 11:20:00,201.43,201.43,201.31,201.36,300.0,193.378,193.378,193.2628,193.3108,300.0
2024-04-18 11:30:00,201.7,201.7,201.7,201.7,100.0,193.6372,193.6372,193.6372,193.6372,100.0
2024-04-18 11:40:00,201.7,201.7,201.7,201.7,0.0,193.6372,193.6372,193.6372,193.6372,0.0
2024-04-18 11:50:00,201.39,201.39,201.39,201.39,100.0,193.3396,193.3396,193.3396,193.3396,100.0
2024-04-18 12:00:00,201.39,201.39,201.39,201.39,0.0,193.3396,193.3396,193.3396,193.3396,0.0
2024-04-18 12:10:00,201.34,201.34,201.34,201.34,200.0,193.2916,193.2916,193.2916,193.2916,200.0
2024-04-18 12:20:00,201.34,201.34,201.34,201.34,0.0,193.2916,193.2916,193.2916,193.2916,0.0
2024-04-18 12:30:00,201.96,201.96,201.96,201.96,100.0,193.8868,193.8868,193.8868,193.8868,100.0
2024-04-18 12:40:00,201.77,201.77,201.6,201.72,500.0,193.7044,193.7044,193.5412,193.6564,500.0
2024-04-18 12:50:00,200.99,200.99,200.99,200.99,100.0,192.9556,192.9556,192.9556,192.9556,100.0
2024-04-18 13:00:00,201.12,201.12,201.12,201.12,100.0,193.0804,193.0804,193.0804,193.0804,100.0
2024-04-18 13:10:00,200.98,201.0,200.89,200.89,300.0,192.946,192.9652,192.8596,192.8596,300.0
2024-04-18 13:20:00,200.48,200.48,200.48,200.48,100.0,192.466,192.466,192.466,192.466,100.0
2024-04-18 13:30:00,200.48,200.48,200.48,200.48,0.0,192.466,192.466,192.466,192.466,0.0
2024-04-18 13:40:00,199.95,200.01,199.95,200.01,200.0,191.9571,192.0147,191.9571,192.0147,200.0
2024-04-18 13:50:00,200.02,200.02,199.76,199.94,800.0,192.0243,192.0243,191.7747,191.9475,800.0
2024-04-18 14:00:00,199.49,199.49,199.49,199.49,100.0,191.5155,191.5155,191.5155,191.5155,100.0
2024-04-18 14:10:00,199.18,199.51,199.18,199.51,507.0,191.2179,191.5347,191.2179,191.5347,507.0
2024-04-18 14:20:00,199.49,199.59,199.45,199.59,400.0,191.5155,191.6115,191.4771,191.6115,400.0
2024-04-18 14:30:00,198.88,199.13,198.88,199.13,200.0,190.9299,191.1699,190.9299,191.1699,200.0
2024-04-18 14:40:00,199.08,199.24,199.08,199.24,400.0,191.1219,191.2755,191.1219,191.2755,400.0
2024-04-18 14:50:00,198.96,199.04,198.94,198.97,400.0,191.0067,191.0835,190.9875,191.0163,400.0
2024-04-18 15:00:00,198.92,199.22,198.92,199.22,914.0,190.9683,191.2563,190.9683,191.2563,914.0
2024-04-18 15:10:00,199.57,199.57,199.32,199.43,600.0,191.5923,191.5923,191.3523,191.4579,600.0
2024-04-18 15:20:00,199.47,199.65,199.47,199.65,312.0,191.4963,191.6691,191.4963,191.6691,312.0
2024-04-18 15:30:00,199.49,199.49,199.41,199.41,500.0,191.5155,191.5155,191.4387,191.4387,500.0
2024-04-18 15:40:00,199.43,199.88,199.43,199.53,2663.0,191.4579,191.8899,191.4579,191.5539,2663.0
2024-04-18 15:50:00,199.56,199.79,199.52,199.59,5258.0,191.5827,191.8035,191.5443,191.6115,5258.0
2024-04-19 09:30:00,200.74,203.11,200.5,203.11,740.0,192.7156,194.9908,192.4852,194.9908,740.0
2024-04-19 09:40:00,203.27,203.27,202.6,202.6,400.0,195.1444,195.1444,194.5012,194.5012,400.0
2024-04-19 09:50:00,202.6,202.6,202.6,202.6,0.0,194.5012,194.5012,194.5012,194.5012,0.0
2024-04-19 10:00:00,203.39,203.39,203.14,203.14,246.0,195.2596,195.2596,195.0196,195.0196,246.0
2024-04-19 10:10:00,203.25,203.25,202.81,203.0,1000.0,195.1252,195.1252,194.7028,194.8852,1000.0
2024-04-19 10:20:00,202.85,203.02,202.85,203.0,600.0,194.7412,194.9044,194.7412,194.8852,600.0
2024-04-19 10:30:00,203.07,203.48,202.69,202.69,2160.0,194.9524,195.346,194.5876,194.5876,2160.0
2024-04-19 10:40:00,202.68,203.02,202.68,203.02,811.0,194.578,194.9044,194.578,194.9044,811.0
2024-04-19 10:50:00,202.56,202.95,202.22,202.22,861.0,194.4628,194.8372,194.1364,194.1364,861.0
2024-04-19 11:00:00,202.18,202.74,202.18,202.74,800.0,194.098,194.6356,194.098,194.6356,800.0
2024-04-19 11:10:00,202.77,202.77,202.15,202.15,900.0,194.6644,194.6644,194.0692,194.0692,900.0
2024-04-19 11:20:00,202.03,202.19,202.0,202.04,600.0,193.954,194.1076,193.9252,193.9636,600.0
2024-04-19 11:30:00,202.11,202.11,201.66,201.71,729.0,194.0308,194.0308,193.5988,193.6468,729.0
2024-04-19 11:40:00,201.82,201.87,201.73,201.87,500.0,193.7524,193.8004,193.666,193.8004,500.0
2024-04-19 11:50:00,202.0,202.07,202.0,202.01,900.0,193.9252,193.9924,193.9252,193.9348,900.0
2024-04-19 12:00:00,201.88,201.93,201.58,201.6,600.0,193.81,193.858,193.522,193.5412,600.0
2024-04-19 12:10:00,201.49,201.57,201.45,201.57,400.0,193.4356,193.5124,193.3972,193.5124,400.0
2024-04-19 12:20:00,201.72,201.84,201.61,201.61,1200.0,193.6564,193.7716,193.5508,193.5508,1200.0
2024-04-19 12:30:00,201.49,201.49,201.31,201.31,900.0,193.4356,193.4356,193.2628,193.2628,900.0
2024-04-19 12:40:00,201.2,201.6,201.2,201.59,1100.0,193.1572,193.5412,193.1572,193.5316,1100.0
2024-04-19 12:50:00,201.87,201.94,201.78,201.94,700.0,193.8004,193.8676,193.714,193.8676,700.0
2024-04-19 13:00:00,202.16,202.16,201.82,201.84,400.0,194.0788,194.0788,193.7524,193.7716,400.0
2024-04-19 13:10:00,201.67,201.8,201.64,201.8,400.0,193.6084,193.7332,193.5796,193.7332,400.0
2024-04-19 13:20:00,201.72,201.72,201.68,201.68,200.0,193.6564,193.6564,193.618,193.618,200.0
2024-04-19 13:30:00,201.55,201.72,201.49,201.49,300.0,193.4932,193.6564,193.4356,193.4356,300.0
2024-04-19 13:40:00,201.51,201.77,201.51,201.77,600.0,193.4548,193.7044,193.4548,193.7044,600.0
2024-04-19 13:50:00,201.82,202.17,201.82,201.99,500.0,193.7524,194.0884,193.7524,193.9156,500.0
2024-04-19 14:00:00,201.81,201.81,201.21,201.34,900.0,193.7428,193.7428,193.1668,193.2916,900.0
2024-04-19 14:10:00,201.22,201.22,201.1,201.15,500.0,193.1764,193.1764,193.0612,193.1092,500.0
2024-04-19 14:20:00,201.23,201.23,201.08,201.08,200.0,193.186,193.186,193.042,193.042,200.0
2024-04-19 14:30:00,200.96,200.96,200.69,200.69,559.0,192.9268,192.9268,192.6676,192.6676,559.0
2024-04-19 14:40:00,200.8,200.86,200.74,200.74,600.0,192.7732,192.8308,192.7156,192.7156,600.0
2024-04-19 14:50:00,200.67,201.14,200.67,201.14,1377.0,192.6484,193.0996,192.6484,193.0996,1377.0
2024-04-19 15:00:00,201.06,201.3,201.04,201.3,1578.0,193.0228,193.2532,193.0036,193.2532,1578.0
2024-04-19 15:10:00,201.21,201.21,200.81,200.81,500.0,193.1668,193.1668,192.7828,192.7828,500.0
2024-04-19 15:20:00,200.78,201.04,200.73,200.98,1244.0,192.754,193.0036,192.706,192.946,1244.0
2024-04-19 15:30:00,200.94,201.07,200.62,200.82,1400.0,192.9076,193.0324,192.6004,192.7924,1400.0
2024-04-19 15:40:00,200.75,201.01,200.75,200.77,1612.0,192.7252,192.9748,192.7252,192.7444,1612.0
2024-04-19 15:50:00,200.79,200.94,200.55,200.55,7188.0,192.7636,192.9076,192.5332,192.5332,7188.0
2024-04-22 09:30:00,199.54,199.54,198.15,198.15,800.0,191.5635,191.5635,190.2291,190.2291,800.0
2024-04-22 09:40:00,198.5,199.99,198.5,199.99,1884.0,190.5651,191.9955,190.5651,191.9955,1884.0
2024-04-22 09:50:00,200.38,200.6,200.38,200.56,764.0,192.37,192.5812,192.37,192.5428,764.0
2024-04-22 10:00:00,200.55,200.95,200.41,200.41,1100.0,192.5332,192.9172,192.3988,192.3988,1100.0
2024-04-22 10:10:00,200.78,201.08,200.78,201.02,1000.0,192.754,193.042,192.754,192.9844,1000.0
2024-04-22 10:20:00,201.02,201.29,201.0,201.07,600.0,192.9844,193.2436,192.9652,193.0324,600.0
2024-04-22 10:30:00,201.23,201.46,201.18,201.46,1867.0,193.186,193.4068,193.138,193.4068,1867.0
2024-04-22 10:40:00,201.56,202.02,201.51,202.02,300.0,193.5028,193.9444,193.4548,193.9444,300.0
2024-04-22 10:50:00,201.94,202.04,201.92,202.04,600.0,193.8676,193.9636,193.8484,193.9636,600.0
2024-04-22 11:00:00,202.02,202.02,201.6,201.6,500.0,193.9444,193.9444,193.5412,193.5412,500.0
2024-04-22 11:10:00,201.26,201.78,201.26,201.78,200.0,193.2148,193.714,193.2148,193.714,200.0
2024-04-22 11:20:00,201.83,201.83,201.83,201.83,100.0,193.762,193.762,193.762,193.762,100.0
2024-04-22 11:30:00,201.83,201.83,201.83,201.83,0.0,193.762,193.762,193.762,193.762,0.0
2024-04-22 11:40:00,201.5,201.67,201.5,201.67,642.0,193.4452,193.6084,193.4452,193.6084,642.0
2024-04-22 11:50:00,201.48,201.59,201.48,201.59,400.0,193.426,193.5316,193.426,193.5316,400.0
2024-04-22 12:00:00,201.67,201.67,201.67,201.67,100.0,193.6084,193.6084,193.6084,193.6084,100.0
2024-04-22 12:10:00,201.7,201.94,201.58,201.92,700.0,193.6372,193.8676,193.522,193.8484,700.0
2024-04-22 12:20:00,201.91,201.91,201.75,201.75,300.0,193.8388,193.8388,193.6852,193.6852,300.0
2024-04-22 12:30:00,201.9,202.14,201.65,202.14,700.0,193.8292,194.0596,193.5892,194.0596,700.0
2024-04-22 12:40:00,202.26,202.31,202.26,202.3,300.0,194.1748,194.2228,194.1748,194.2132,300.0
2024-04-22 12:50:00,202.16,202.16,202.02,202.16,1636.0,194.0788,194.0788,193.9444,194.0788,1636.0
2024-04-22 13:00:00,201.91,202.26,201.9,202.26,568.0,193.8388,194.1748,193.8292,194.1748,568.0
2024-04-22 13:10:00,202.31,202.38,202.2,202.31,700.0,194.2228,194.29,194.1172,194.2228,700.0
2024-04-22 13:20:00,202.34,202.39,202.34,202.39,200.0,194.2516,194.2996,194.2516,194.2996,200.0
2024-04-22 13:30:00,202.92,202.92,202.92,202.92,100.0,194.8084,194.8084,194.8084,194.8084,100.0
2024-04-22 13:40:00,202.91,202.96,202.91,202.96,200.0,194.7988,194.8468,194.7988,194.8468,200.0
2024-04-22 13:50:00,203.07,203.07,202.92,203.0,1667.0,194.9524,194.9524,194.8084,194.8852,1667.0
2024-04-22 14:00:00,203.23,203.23,203.23,203.23,100.0,195.106,195.106,195.106,195.106,100.0
2024-04-22 14:10:00,203.4,203.4,203.4,203.4,200.0,195.2692,195.2692,195.2692,195.2692,200.0
2024-04-22 14:20:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-04-22 14:30:00,203.68,203.68,203.39,203.39,400.0,195.538,195.538,195.2596,195.2596,400.0
2024-04-22 14:40:00,202.98,203.03,202.98,203.03,200.0,194.866,194.914,194.866,194.914,200.0
2024-04-22 14:50:00,203.01,203.04,203.01,203.04,300.0,194.8948,194.9236,194.8948,194.9236,300.0
2024-04-22 15:00:00,203.12,203.23,203.02,203.12,1000.0,195.0004,195.106,194.9044,195.0004,1000.0
2024-04-22 15:10:00,203.03,203.03,202.78,202.78,2115.0,194.914,194.914,194.674,194.674,2115.0
2024-04-22 15:20:00,202.72,202.81,202.72,202.76,536.0,194.6164,194.7028,194.6164,194.6548,536.0
2024-04-22 15:30:00,202.71,202.71,202.44,202.54,1400.0,194.6068,194.6068,194.3476,194.4436,1400.0
2024-04-22 15:40:00,202.48,202.68,202.32,202.6,1650.0,194.386,194.578,194.2324,194.5012,1650.0
2024-04-22 15:50:00,202.58,202.66,202.15,202.62,6716.0,194.482,194.5588,194.0692,194.5204,6716.0
2024-04-23 09:30:00,200.75,201.11,200.5,201.11,1165.0,192.7252,193.0708,192.4852,193.0708,1165.0
2024-04-23 09:40:00,200.93,200.93,200.93,200.93,130.0,192.898,192.898,192.898,192.898,130.0
2024-04-23 09:50:00,200.99,201.21,200.99,201.21,530.0,192.9556,193.1668,192.9556,193.1668,530.0
2024-04-23 10:00:00,201.0,201.15,201.0,201.09,300.0,192.9652,193.1092,192.9652,193.0516,300.0
2024-04-23 10:10:00,200.76,200.76,200.76,200.76,100.0,192.7348,192.7348,192.7348,192.7348,100.0
2024-04-23 10:20:00,201.02,201.12,200.88,200.88,1589.0,192.9844,193.0804,192.85,192.85,1589.0
2024-04-23 10:30:00,201.94,201.94,201.94,201.94,100.0,193.8676,193.8676,193.8676,193.8676,100.0
2024-04-23 10:40:00,201.94,201.94,201.59,201.69,459.0,193.8676,193.8676,193.5316,193.6276,459.0
2024-04-23 10:50:00,201.79,201.89,201.79,201.89,300.0,193.7236,193.8196,193.7236,193.8196,300.0
2024-04-23 11:00:00,201.9,201.9,201.9,201.9,100.0,193.8292,193.8292,193.8292,193.8292,100.0
2024-04-23 11:10:00,201.9,201.9,201.9,201.9,0.0,193.8292,193.8292,193.8292,193.8292,0.0
2024-04-23 11:20:00,203.11,203.11,202.91,202.91,600.0,194.9908,194.9908,194.7988,194.7988,600.0
2024-04-23 11:30:00,202.91,202.91,202.91,202.91,0.0,194.7988,194.7988,194.7988,194.7988,0.0
2024-04-23 11:40:00,202.75,202.75,202.75,202.75,100.0,194.6452,194.6452,194.6452,194.6452,100.0
2024-04-23 11:50:00,202.75,202.75,202.75,202.75,0.0,194.6452,194.6452,194.6452,194.6452,0.0
2024-04-23 12:00:00,202.97,202.97,202.97,202.97,100.0,194.8564,194.8564,194.8564,194.8564,100.0
2024-04-23 12:10:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:20:00,202.97,202.97,202.97,202.97,0.0,194.8564,194.8564,194.8564,194.8564,0.0
2024-04-23 12:30:00,203.2,203.31,203.2,203.31,200.0,195.0772,195.1828,195.0772,195.1828,200.0
2024-04-23 12:40:00,203.47,203.47,203.42,203.42,200.0,195.3364,195.3364,195.2884,195.2884,200.0
2024-04-23 12:50:00,203.59,203.59,203.59,203.59,100.0,195.4516,195.4516,195.4516,195.4516,100.0
2024-04-23 13:00:00,203.5,203.5,203.5,203.5,200.0,195.3652,195.3652,195.3652,195.3652,200.0
2024-04-23 13:10:00,203.5,203.5,203.5,203.5,0.0,195.3652,195.3652,195.3652,195.3652,0.0
2024-04-23 13:20:00,204.0,204.14,203.91,204.14,796.0,195.8452,195.9796,195.7588,195.9796,796.0
2024-04-23 13:30:00,204.15,204.21,204.04,204.06,1125.0,195.9892,196.0469,195.8836,195.9028,1125.0
2024-04-23 13:40:00,204.18,204.24,204.14,204.17,1050.0,196.0181,196.0757,195.9796,196.0084,1050.0
2024-04-23 13:50:00,204.18,204.22,204.14,204.14,865.0,196.0181,196.0565,195.9796,195.9796,865.0
2024-04-23 14:00:00,204.34,204.34,204.34,204.34,100.0,196.1717,196.1717,196.1717,196.1717,100.0
2024-04-23 14:10:00,204.22,204.22,204.22,204.22,100.0,196.0565,196.0565,196.0565,196.0565,100.0
2024-04-23 14:20:00,204.25,204.25,204.1,204.1,400.0,196.0853,196.0853,195.9412,195.9412,400.0
2024-04-23 14:30:00,204.02,204.02,204.01,204.01,339.0,195.8644,195.8644,195.8548,195.8548,339.0
2024-04-23 14:40:00,204.38,204.38,204.38,204.38,100.0,196.2101,196.2101,196.2101,196.2101,100.0
2024-04-23 14:50:00,204.03,204.03,204.03,204.03,100.0,195.874,195.874,195.874,195.874,100.0
2024-04-23 15:00:00,204.24,204.24,204.2,204.2,369.0,196.0757,196.0757,196.0373,196.0373,369.0
2024-04-23 15:10:00,204.21,204.27,204.17,204.27,500.0,196.0469,196.1045,196.0084,196.1045,500.0
2024-04-23 15:20:00,203.98,204.04,203.9,203.92,500.0,195.826,195.8836,195.7492,195.7684,500.0
2024-04-23 15:30:00,203.96,203.96,203.82,203.89,400.0,195.8068,195.8068,195.6724,195.7396,400.0
2024-04-23 15:40:00,203.93,204.4,203.93,204.4,1079.0,195.778,196.2293,195.778,196.2293,1079.0
2024-04-23 15:50:00,204.32,204.32,204.0,204.23,2000.0,196.1525,196.1525,195.8452,196.0661,2000.0
2024-04-24 09:30:00,203.12,203.29,203.12,203.29,200.0,195.0004,195.1636,195.0004,195.1636,200.0
2024-04-24 09:40:00,203.29,203.29,203.29,203.29,0.0,195.1636,195.1636,195.1636,195.1636,0.0
2024-04-24 09:50:00,204.79,204.79,204.79,204.79,100.0,196.6037,196.6037,196.6037,196.6037,100.0
2024-04-24 10:00:00,204.87,205.68,204.87,205.68,400.0,196.6805,197.4581,196.6805,197.4581,400.0
2024-04-24 10:10:00,205.85,205.95,205.85,205.95,400.0,197.6213,197.7173,197.6213,197.7173,400.0
2024-04-24 10:20:00,206.13,206.37,206.13,206.37,300.0,197.8901,198.1205,197.8901,198.1205,300.0
2024-04-24 10:30:00,206.32,206.4,206.32,206.4,200.0,198.0725,198.1493,198.0725,198.1493,200.0
2024-04-24 10:40:00,206.27,206.27,205.68,205.68,600.0,198.0245,198.0245,197.4581,197.4581,600.0
2024-04-24 10:50:00,205.58,205.58,205.4,205.4,300.0,197.3621,197.3621,197.1893,197.1893,300.0
2024-04-24 11:00:00,205.32,205.32,204.84,204.84,1976.0,197.1125,197.1125,196.6517,196.6517,1976.0
2024-04-24 11:10:00,204.93,205.15,204.93,205.15,200.0,196.7381,196.9493,196.7381,196.9493,200.0
2024-04-24 11:20:00,205.66,205.66,205.59,205.59,200.0,197.4389,197.4389,197.3717,197.3717,200.0
2024-04-24 11:30:00,205.21,205.21,205.21,205.21,100.0,197.0069,197.0069,197.0069,197.0069,100.0
2024-04-24 11:40:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 11:50:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 12:00:00,205.21,205.21,205.21,205.21,0.0,197.0069,197.0069,197.0069,197.0069,0.0
2024-04-24 12:10:00,204.91,204.91,204.75,204.75,400.0,196.7189,196.7189,196.5653,196.5653,400.0
2024-04-24 12:20:00,204.83,204.83,204.68,204.68,300.0,196.6421,196.6421,196.4981,196.4981,300.0
2024-04-24 12:30:00,204.62,204.68,204.52,204.52,400.0,196.4405,196.4981,196.3445,196.3445,400.0
2024-04-24 12:40:00,204.35,204.38,204.28,204.38,300.0,196.1813,196.2101,196.1141,196.2101,300.0
2024-04-24 12:50:00,204.52,204.52,204.44,204.44,520.0,196.3445,196.3445,196.2677,196.2677,520.0
2024-04-24 13:00:00,204.58,204.66,204.58,204.66,200.0,196.4021,196.4789,196.4021,196.4789,200.0
2024-04-24 13:10:00,204.88,204.88,204.67,204.67,800.0,196.6901,196.6901,196.4885,196.4885,800.0
2024-04-24 13:20:00,204.6,204.61,204.52,204.52,900.0,196.4213,196.4309,196.3445,196.3445,900.0
2024-04-24 13:30:00,204.7,204.7,204.7,204.7,100.0,196.5173,196.5173,196.5173,196.5173,100.0
2024-04-24 13:40:00,204.77,204.98,204.77,204.93,1007.0,196.5845,196.7861,196.5845,196.7381,1007.0
2024-04-24 13:50:00,204.9,204.9,204.77,204.77,300.0,196.7093,196.7093,196.5845,196.5845,300.0
2024-04-24 14:00:00,204.77,204.77,204.77,204.77,0.0,196.5845,196.5845,196.5845,196.5845,0.0
2024-04-24 14:10:00,204.41,204.41,204.41,204.41,100.0,196.2389,196.2389,196.2389,196.2389,100.0
2024-04-24 14:20:00,204.23,204.23,204.23,204.23,100.0,196.0661,196.0661,196.0661,196.0661,100.0
2024-04-24 14:30:00,204.24,204.32,204.14,204.3,869.0,196.0757,196.1525,195.9796,196.1333,869.0
2024-04-24 14:40:00,204.43,204.43,204.43,204.43,100.0,196.2581,196.2581,196.2581,196.2581,100.0
2024-04-24 14:50:00,204.5,204.5,204.24,204.24,841.0,196.3253,196.3253,196.0757,196.0757,841.0
2024-04-24 15:00:00,203.98,204.15,203.98,204.15,329.0,195.826,195.9892,195.826,195.9892,329.0
2024-04-24 15:10:00,204.38,204.4,204.36,204.36,411.0,196.2101,196.2293,196.1909,196.1909,411.0
2024-04-24 15:20:00,204.4,204.68,204.4,204.68,746.0,196.2293,196.4981,196.2293,196.4981,746.0
2024-04-24 15:30:00,204.56,204.61,204.4,204.4,969.0,196.3829,196.4309,196.2293,196.2293,969.0
2024-04-24 15:40:00,204.43,204.49,204.43,204.49,300.0,196.2581,196.3157,196.2581,196.3157,300.0
2024-04-24 15:50:00,204.53,205.39,204.53,205.29,4277.0,196.3541,197.1797,196.3541,197.0837,4277.0
2024-04-25 09:30:00,205.74,205.74,205.24,205.24,200.0,197.5157,197.5157,197.0357,197.0357,200.0
2024-04-25 09:40:00,205.24,205.24,205.24,205.24,0.0,197.0357,197.0357,197.0357,197.0357,0.0
2024-04-25 09:50:00,204.0,204.1,204.0,204.1,200.0,195.8452,195.9412,195.8452,195.9412,200.0
2024-04-25 10:00:00,204.22,204.59,204.16,204.59,500.0,196.0565,196.4117,195.9988,196.4117,500.0
2024-04-25 10:10:00,204.49,204.49,204.39,204.39,200.0,196.3157,196.3157,196.2197,196.2197,200.0
2024-04-25 10:20:00,204.0,204.28,203.94,204.28,300.0,195.8452,196.1141,195.7876,196.1141,300.0
2024-04-25 10:30:00,204.15,204.15,204.15,204.15,100.0,195.9892,195.9892,195.9892,195.9892,100.0
2024-04-25 10:40:00,204.53,204.87,204.53,204.73,500.0,196.3541,196.6805,196.3541,196.5461,500.0
2024-04-25 10:50:00,204.73,204.73,204.73,204.73,0.0,196.5461,196.5461,196.5461,196.5461,0.0
2024-04-25 11:00:00,204.76,204.96,204.7,204.96,500.0,196.5749,196.7669,196.5173,196.7669,500.0
2024-04-25 11:10:00,205.12,205.29,205.12,205.2,400.0,196.9205,197.0837,196.9205,196.9973,400.0
2024-04-25 11:20:00,205.2,205.2,205.2,205.2,0.0,196.9973,196.9973,196.9973,196.9973,0.0
2024-04-25 11:30:00,205.49,205.49,205.39,205.39,200.0,197.2757,197.2757,197.1797,197.1797,200.0
2024-04-25 11:40:00,205.34,205.34,205.34,205.34,100.0,197.1317,197.1317,197.1317,197.1317,100.0
2024-04-25 11:50:00,205.18,205.6,205.18,205.6,700.0,196.9781,197.3813,196.9781,197.3813,700.0
2024-04-25 12:00:00,205.6,205.6,205.6,205.6,0.0,197.3813,197.3813,197.3813,197.3813,0.0
2024-04-25 12:10:00,205.6,205.6,205.6,205.6,0.0,197.3813,197.3813,197.3813,197.3813,0.0
2024-04-25 12:20:00,206.24,206.24,206.15,206.18,500.0,197.9957,197.9957,197.9093,197.9381,500.0
2024-04-25 12:30:00,206.4,206.43,206.34,206.43,300.0,198.1493,198.1781,198.0917,198.1781,300.0
2024-04-25 12:40:00,206.42,206.45,206.35,206.35,400.0,198.1685,198.1973,198.1013,198.1013,400.0
2024-04-25 12:50:00,206.14,206.14,206.14,206.14,100.0,197.8997,197.8997,197.8997,197.8997,100.0
2024-04-25 13:00:00,206.14,206.14,206.14,206.14,0.0,197.8997,197.8997,197.8997,197.8997,0.0
2024-04-25 13:10:00,206.24,206.43,206.23,206.26,600.0,197.9957,198.1781,197.9861,198.0149,600.0
2024-04-25 13:20:00,206.3,206.3,206.05,206.15,344.0,198.0533,198.0533,197.8133,197.9093,344.0
2024-04-25 13:30:00,206.51,206.59,206.51,206.59,200.0,198.2549,198.3317,198.2549,198.3317,200.0
2024-04-25 13:40:00,206.89,206.97,206.89,206.9,400.0,198.6197,198.6965,198.6197,198.6293,400.0
2024-04-25 13:50:00,206.77,207.03,206.72,206.96,1338.0,198.5045,198.7541,198.4565,198.6869,1338.0
2024-04-25 14:00:00,207.06,207.06,206.7,206.82,700.0,198.7829,198.7829,198.4373,198.5525,700.0
2024-04-25 14:10:00,206.82,206.82,206.82,206.82,0.0,198.5525,198.5525,198.5525,198.5525,0.0
2024-04-25 14:20:00,206.92,207.02,206.69,206.69,1600.0,198.6485,198.7445,198.4277,198.4277,1600.0
2024-04-25 14:30:00,206.85,206.85,206.8,206.8,200.0,198.5813,198.5813,198.5333,198.5333,200.0
2024-04-25 14:40:00,206.97,206.97,206.97,206.97,100.0,198.6965,198.6965,198.6965,198.6965,100.0
2024-04-25 14:50:00,207.01,207.24,207.01,207.24,700.0,198.7349,198.9557,198.7349,198.9557,700.0
2024-04-25 15:00:00,207.51,207.51,207.45,207.45,200.0,199.2149,199.2149,199.1573,199.1573,200.0
2024-04-25 15:10:00,207.59,207.59,207.45,207.45,215.0,199.2917,199.2917,199.1573,199.1573,215.0
2024-04-25 15:20:00,207.48,207.48,207.46,207.46,209.0,199.1861,199.1861,199.1669,199.1669,209.0
2024-04-25 15:30:00,207.27,207.48,207.27,207.48,657.0,198.9845,199.1861,198.9845,199.1861,657.0
2024-04-25 15:40:00,207.06,207.18,206.83,206.87,1000.0,198.7829,198.8981,198.5621,198.6005,1000.0
2024-04-25 15:50:00,206.8,206.98,206.55,206.9,5544.0,198.5333,198.7061,198.2933,198.6293,5544.0
2024-04-26 09:30:00,205.4,205.72,205.4,205.61,939.0,197.1893,197.4965,197.1893,197.3909,939.0
2024-04-26 09:40:00,205.61,205.61,205.61,205.61,0.0,197.3909,197.3909,197.3909,197.3909,0.0
2024-04-26 09:50:00,205.56,205.56,205.56,205.56,100.0,197.3429,197.3429,197.3429,197.3429,100.0
2024-04-26 10:00:00,205.15,205.31,205.15,205.31,300.0,196.9493,197.1029,196.9493,197.1029,300.0
2024-04-26 10:10:00,205.42,205.42,205.42,205.42,100.0,197.2085,197.2085,197.2085,197.2085,100.0
2024-04-26 10:20:00,205.47,205.55,205.28,205.28,300.0,197.2565,197.3333,197.0741,197.0741,300.0
2024-04-26 10:30:00,205.41,205.5,205.41,205.5,200.0,197.1989,197.2853,197.1989,197.2853,200.0
2024-04-26 10:40:00,205.59,205.6,205.59,205.6,200.0,197.3717,197.3813,197.3717,197.3813,200.0
2024-04-26 10:50:00,205.43,205.77,205.43,205.77,500.0,197.2181,197.5445,197.2181,197.5445,500.0
2024-04-26 11:00:00,205.77,205.77,205.77,205.77,0.0,197.5445,197.5445,197.5445,197.5445,0.0
2024-04-26 11:10:00,205.63,205.91,205.63,205.91,300.0,197.4101,197.6789,197.4101,197.6789,300.0
2024-04-26 11:20:00,206.29,206.29,206.22,206.22,300.0,198.0437,198.0437,197.9765,197.9765,300.0
2024-04-26 11:30:00,206.53,206.53,206.53,206.53,100.0,198.2741,198.2741,198.2741,198.2741,100.0
2024-04-26 11:40:00,206.65,207.0,206.65,207.0,200.0,198.3893,198.7253,198.3893,198.7253,200.0
2024-04-26 11:50:00,206.94,206.94,206.94,206.94,113.0,198.6677,198.6677,198.6677,198.6677,113.0
2024-04-26 12:00:00,207.27,207.3,207.19,207.19,313.0,198.9845,199.0133,198.9077,198.9077,313.0
2024-04-26 12:10:00,207.19,207.19,207.19,207.19,0.0,198.9077,198.9077,198.9077,198.9077,0.0
2024-04-26 12:20:00,207.36,207.36,207.31,207.31,200.0,199.0709,199.0709,199.0229,199.0229,200.0
2024-04-26 12:30:00,207.31,207.31,207.31,207.31,0.0,199.0229,199.0229,199.0229,199.0229,0.0
2024-04-26 12:40:00,207.52,207.65,207.52,207.65,300.0,199.2245,199.3493,199.2245,199.3493,300.0
2024-04-26 12:50:00,207.65,207.65,207.65,207.65,0.0,199.3493,199.3493,199.3493,199.3493,0.0
2024-04-26 13:00:00,207.73,207.77,207.7,207.77,400.0,199.4261,199.4645,199.3973,199.4645,400.0
2024-04-26 13:10:00,208.02,208.02,207.97,207.97,200.0,199.7045,199.7045,199.6565,199.6565,200.0
2024-04-26 13:20:00,208.07,208.07,207.96,207.96,300.0,199.7526,199.7526,199.6469,199.6469,300.0
2024-04-26 13:30:00,207.96,207.96,207.96,207.96,0.0,199.6469,199.6469,199.6469,199.6469,0.0
2024-04-26 13:40:00,208.0,208.12,208.0,208.12,541.0,199.6853,199.8006,199.6853,199.8006,541.0
2024-04-26 13:50:00,208.32,208.32,208.32,208.32,200.0,199.9926,199.9926,199.9926,199.9926,200.0
2024-04-26 14:00:00,208.32,208.32,208.32,208.32,0.0,199.9926,199.9926,199.9926,199.9926,0.0
2024-04-26 14:10:00,208.63,208.63,208.63,208.63,100.0,200.2902,200.2902,200.2902,200.2902,100.0
2024-04-26 14:20:00,208.68,208.68,208.59,208.59,300.0,200.3382,200.3382,200.2518,200.2518,300.0
2024-04-26 14:30:00,208.46,208.47,208.46,208.47,200.0,200.127,200.1366,200.127,200.1366,200.0
2024-04-26 14:40:00,208.73,208.73,208.63,208.63,500.0,200.3862,200.3862,200.2902,200.2902,500.0
2024-04-26 14:50:00,208.57,208.6,208.51,208.6,700.0,200.2326,200.2614,200.175,200.2614,700.0
2024-04-26 15:00:00,208.62,208.73,208.53,208.7,1100.0,200.2806,200.3862,200.1942,200.3574,1100.0
2024-04-26 15:10:00,208.75,208.75,208.68,208.68,200.0,200.4054,200.4054,200.3382,200.3382,200.0
2024-04-26 15:20:00,208.62,208.74,208.62,208.62,400.0,200.2806,200.3958,200.2806,200.2806,400.0
2024-04-26 15:30:00,208.63,208.75,208.63,208.63,402.0,200.2902,200.4054,200.2902,200.2902,402.0
2024-04-26 15:40:00,208.8,208.8,208.57,208.76,800.0,200.4534,200.4534,200.2326,200.415,800.0
2024-04-26 15:50:00,208.72,208.72,207.67,207.78,5889.0,200.3766,200.3766,199.3685,199.4741,5889.0
2024-04-29 09:30:00,207.07,207.07,206.18,206.29,500.0,198.7925,198.7925,197.9381,198.0437,500.0
2024-04-29 09:40:00,206.05,206.27,205.75,205.75,700.0,197.8133,198.0245,197.5253,197.5253,700.0
2024-04-29 09:50:00,206.19,206.3,205.85,205.85,400.0,197.9477,198.0533,197.6213,197.6213,400.0
2024-04-29 10:00:00,206.34,206.34,206.23,206.24,300.0,198.0917,198.0917,197.9861,197.9957,300.0
2024-04-29 10:10:00,206.39,206.48,206.39,206.43,500.0,198.1397,198.2261,198.1397,198.1781,500.0
2024-04-29 10:20:00,206.44,206.44,205.94,205.94,500.0,198.1877,198.1877,197.7077,197.7077,500.0
2024-04-29 10:30:00,205.65,205.65,204.94,204.94,1956.0,197.4293,197.4293,196.7477,196.7477,1956.0
2024-04-29 10:40:00,204.44,204.58,204.36,204.54,1497.0,196.2677,196.4021,196.1909,196.3637,1497.0
2024-04-29 10:50:00,205.18,205.18,205.18,205.18,100.0,196.9781,196.9781,196.9781,196.9781,100.0
2024-04-29 11:00:00,205.18,205.18,205.18,205.18,0.0,196.9781,196.9781,196.9781,196.9781,0.0
2024-04-29 11:10:00,205.22,205.22,205.22,205.22,100.0,197.0165,197.0165,197.0165,197.0165,100.0
2024-04-29 11:20:00,205.5,205.5,205.5,205.5,1117.0,197.2853,197.2853,197.2853,197.2853,1117.0
2024-04-29 11:30:00,205.97,206.21,205.97,206.21,400.0,197.7365,197.9669,197.7365,197.9669,400.0
2024-04-29 11:40:00,206.41,206.57,206.25,206.25,2254.0,198.1589,198.3125,198.0053,198.0053,2254.0
2024-04-29 11:50:00,206.41,206.49,206.33,206.39,618.0,198.1589,198.2357,198.0821,198.1397,618.0
2024-04-29 12:00:00,206.49,206.52,206.45,206.52,546.0,198.2357,198.2645,198.1973,198.2645,546.0
2024-04-29 12:10:00,206.47,206.92,206.43,206.92,600.0,198.2165,198.6485,198.1781,198.6485,600.0
2024-04-29 12:20:00,206.92,207.19,206.92,207.12,774.0,198.6485,198.9077,198.6485,198.8405,774.0
2024-04-29 12:30:00,206.91,207.24,206.91,207.24,200.0,198.6389,198.9557,198.6389,198.9557,200.0
2024-04-29 12:40:00,207.14,207.14,206.82,206.82,313.0,198.8597,198.8597,198.5525,198.5525,313.0
2024-04-29 12:50:00,206.73,206.84,206.65,206.81,615.0,198.4661,198.5717,198.3893,198.5429,615.0
2024-04-29 13:00:00,206.84,206.91,206.78,206.78,670.0,198.5717,198.6389,198.5141,198.5141,670.0
2024-04-29 13:10:00,206.63,206.63,206.63,206.63,117.0,198.3701,198.3701,198.3701,198.3701,117.0
2024-04-29 13:20:00,206.63,206.7,206.63,206.7,200.0,198.3701,198.4373,198.3701,198.4373,200.0
2024-04-29 13:30:00,206.77,206.85,206.67,206.85,508.0,198.5045,198.5813,198.4085,198.5813,508.0
2024-04-29 13:40:00,206.83,206.9,206.6,206.6,1692.0,198.5621,198.6293,198.3413,198.3413,1692.0
2024-04-29 13:50:00,206.64,206.64,206.13,206.34,449.0,198.3797,198.3797,197.8901,198.0917,449.0
2024-04-29 14:00:00,205.97,205.98,205.97,205.98,200.0,197.7365,197.7461,197.7365,197.7461,200.0
2024-04-29 14:10:00,206.0,206.0,205.87,205.91,1008.0,197.7653,197.7653,197.6405,197.6789,1008.0
2024-04-29 14:20:00,205.99,205.99,205.9,205.9,502.0,197.7557,197.7557,197.6693,197.6693,502.0
2024-04-29 14:30:00,205.85,205.85,205.71,205.71,200.0,197.6213,197.6213,197.4869,197.4869,200.0
2024-04-29 14:40:00,205.75,205.75,205.75,205.75,100.0,197.5253,197.5253,197.5253,197.5253,100.0
2024-04-29 14:50:00,205.42,205.42,205.24,205.31,700.0,197.2085,197.2085,197.0357,197.1029,700.0
2024-04-29 15:00:00,205.16,205.16,204.56,204.63,1200.0,196.9589,196.9589,196.3829,196.4501,1200.0
2024-04-29 15:10:00,204.68,205.12,204.68,205.12,700.0,196.4981,196.9205,196.4981,196.9205,700.0
2024-04-29 15:20:00,205.23,205.7,205.23,205.7,1668.0,197.0261,197.4773,197.0261,197.4773,1668.0
2024-04-29 15:30:00,205.53,205.65,205.41,205.41,622.0,197.3141,197.4293,197.1989,197.1989,622.0
2024-04-29 15:40:00,205.56,205.63,205.55,205.63,600.0,197.3429,197.4101,197.3333,197.4101,600.0
2024-04-29 15:50:00,205.69,206.25,205.65,205.8,5173.0,197.4677,198.0053,197.4293,197.5733,5173.0
2024-04-30 09:30:00,205.42,205.49,204.16,205.1,1666.0,197.2085,197.2757,195.9988,196.9013,1666.0
2024-04-30 09:40:00,205.11,205.17,204.5,204.95,1575.0,196.9109,196.9685,196.3253,196.7573,1575.0
2024-04-30 09:50:00,204.85,204.85,203.92,203.92,988.0,196.6613,196.6613,195.7684,195.7684,988.0
2024-04-30 10:00:00,203.73,203.99,203.53,203.67,1000.0,195.586,195.8356,195.394,195.5284,1000.0
2024-04-30 10:10:00,203.68,203.98,203.28,203.98,1872.0,195.538,195.826,195.154,195.826,1872.0
2024-04-30 10:20:00,204.13,204.13,204.07,204.07,300.0,195.97,195.97,195.9124,195.9124,300.0
2024-04-30 10:30:00,203.82,203.82,202.88,203.04,800.0,195.6724,195.6724,194.77,194.9236,800.0
2024-04-30 10:40:00,203.16,203.16,203.16,203.16,100.0,195.0388,195.0388,195.0388,195.0388,100.0
2024-04-30 10:50:00,203.67,203.73,203.47,203.47,1407.0,195.5284,195.586,195.3364,195.3364,1407.0
2024-04-30 11:00:00,203.79,203.89,203.73,203.81,500.0,195.6436,195.7396,195.586,195.6628,500.0
2024-04-30 11:10:00,203.65,203.65,203.43,203.43,200.0,195.5092,195.5092,195.298,195.298,200.0
2024-04-30 11:20:00,203.71,203.74,203.62,203.74,300.0,195.5668,195.5956,195.4804,195.5956,300.0
2024-04-30 11:30:00,203.93,203.93,203.71,203.87,900.0,195.778,195.778,195.5668,195.7204,900.0
2024-04-30 11:40:00,204.02,204.02,203.04,203.04,800.0,195.8644,195.8644,194.9236,194.9236,800.0
2024-04-30 11:50:00,203.06,203.12,203.06,203.12,200.0,194.9428,195.0004,194.9428,195.0004,200.0
2024-04-30 12:00:00,203.35,203.35,203.35,203.35,100.0,195.2212,195.2212,195.2212,195.2212,100.0
2024-04-30 12:10:00,203.69,203.69,203.53,203.65,300.0,195.5476,195.5476,195.394,195.5092,300.0
2024-04-30 12:20:00,203.47,203.47,203.06,203.06,400.0,195.3364,195.3364,194.9428,194.9428,400.0
2024-04-30 12:30:00,202.27,202.53,202.27,202.53,700.0,194.1844,194.434,194.1844,194.434,700.0
2024-04-30 12:40:00,202.53,202.53,201.82,202.16,814.0,194.434,194.434,193.7524,194.0788,814.0
2024-04-30 12:50:00,202.02,202.08,201.84,201.85,900.0,193.9444,194.002,193.7716,193.7812,900.0
2024-04-30 13:00:00,201.71,201.95,201.56,201.9,1109.0,193.6468,193.8772,193.5028,193.8292,1109.0
2024-04-30 13:10:00,202.09,202.35,202.09,202.35,300.0,194.0116,194.2612,194.0116,194.2612,300.0
2024-04-30 13:20:00,202.57,202.59,202.31,202.31,708.0,194.4724,194.4916,194.2228,194.2228,708.0
2024-04-30 13:30:00,202.48,202.6,202.44,202.6,924.0,194.386,194.5012,194.3476,194.5012,924.0
2024-04-30 13:40:00,202.67,202.68,202.54,202.54,1800.0,194.5684,194.578,194.4436,194.4436,1800.0
2024-04-30 13:50:00,202.72,202.95,202.71,202.95,600.0,194.6164,194.8372,194.6068,194.8372,600.0
2024-04-30 14:00:00,203.06,203.06,202.9,202.9,300.0,194.9428,194.9428,194.7892,194.7892,300.0
2024-04-30 14:10:00,202.88,203.1,202.86,203.1,300.0,194.77,194.9812,194.7508,194.9812,300.0
2024-04-30 14:20:00,203.45,203.45,203.07,203.07,600.0,195.3172,195.3172,194.9524,194.9524,600.0
2024-04-30 14:30:00,202.99,203.16,202.99,203.16,600.0,194.8756,195.0388,194.8756,195.0388,600.0
2024-04-30 14:40:00,203.09,203.09,202.74,202.74,400.0,194.9716,194.9716,194.6356,194.6356,400.0
2024-04-30 14:50:00,202.37,202.4,202.23,202.23,1149.0,194.2804,194.3092,194.146,194.146,1149.0
2024-04-30 15:00:00,202.43,202.48,202.35,202.36,871.0,194.338,194.386,194.2612,194.2708,871.0
2024-04-30 15:10:00,202.46,202.59,201.97,201.97,909.0,194.3668,194.4916,193.8964,193.8964,909.0
2024-04-30 15:20:00,202.04,202.12,201.89,202.07,889.0,193.9636,194.0404,193.8196,193.9924,889.0
2024-04-30 15:30:00,201.94,202.0,201.64,201.73,700.0,193.8676,193.9252,193.5796,193.666,700.0
2024-04-30 15:40:00,201.71,201.79,201.18,201.19,1140.0,193.6468,193.7236,193.138,193.1476,1140.0
2024-04-30 15:50:00,201.19,201.36,200.81,201.05,19970.0,193.1476,193.3108,192.7828,193.0132,19970.0
2024-05-01 09:30:00,201.3,201.3,196.03,196.69,2500.0,193.2532,193.2532,188.1938,188.8275,2500.0
2024-05-01 09:40:00,196.56,196.75,196.14,196.27,1500.0,188.7027,188.8851,188.2994,188.4242,1500.0
2024-05-01 09:50:00,195.75,196.21,194.81,195.19,4176.0,187.925,188.3666,187.0226,187.3874,4176.0
2024-05-01 10:00:00,196.32,197.08,196.07,197.08,600.0,188.4722,189.2019,188.2322,189.2019,600.0
2024-05-01 10:10:00,196.75,196.75,195.85,196.66,1100.0,188.8851,188.8851,188.021,188.7987,1100.0
2024-05-01 10:20:00,196.81,196.96,196.65,196.96,900.0,188.9427,189.0867,188.7891,189.0867,900.0
2024-05-01 10:30:00,196.53,196.53,195.79,196.37,1100.0,188.6739,188.6739,187.9634,188.5202,1100.0
2024-05-01 10:40:00,195.91,196.83,195.91,196.83,1007.0,188.0786,188.9619,188.0786,188.9619,1007.0
2024-05-01 10:50:00,197.0,197.0,196.67,196.95,700.0,189.1251,189.1251,188.8083,189.0771,700.0
2024-05-01 11:00:00,195.84,195.97,195.28,195.28,3640.0,188.0114,188.1362,187.4738,187.4738,3640.0
2024-05-01 11:10:00,195.24,195.24,194.66,194.85,800.0,187.4354,187.4354,186.8786,187.061,800.0
2024-05-01 11:20:00,194.86,195.04,194.81,195.0,400.0,187.0706,187.2434,187.0226,187.205,400.0
2024-05-01 11:30:00,194.8,194.8,193.84,194.03,800.0,187.013,187.013,186.0914,186.2738,800.0
2024-05-01 11:40:00,193.98,195.05,193.98,194.61,1030.0,186.2258,187.253,186.2258,186.8306,1030.0
2024-05-01 11:50:00,194.74,194.82,194.55,194.73,2300.0,186.9554,187.0322,186.773,186.9458,2300.0
2024-05-01 12:00:00,194.58,194.65,194.32,194.34,1116.0,186.8018,186.869,186.5522,186.5714,1116.0
2024-05-01 12:10:00,194.47,194.47,193.57,193.57,1013.0,186.6962,186.6962,185.8322,185.8322,1013.0
2024-05-01 12:20:00,193.32,194.1,193.32,194.1,600.0,185.5922,186.341,185.5922,186.341,600.0
2024-05-01 12:30:00,194.18,194.18,193.8,193.8,600.0,186.4178,186.4178,186.053,186.053,600.0
2024-05-01 12:40:00,193.97,194.18,193.97,194.18,600.0,186.2162,186.4178,186.2162,186.4178,600.0
2024-05-01 12:50:00,194.18,194.18,194.18,194.18,0.0,186.4178,186.4178,186.4178,186.4178,0.0
2024-05-01 13:00:00,194.08,194.08,193.94,193.94,600.0,186.3218,186.3218,186.1874,186.1874,600.0
2024-05-01 13:10:00,194.07,194.07,193.68,193.89,943.0,186.3122,186.3122,185.9378,186.1394,943.0
2024-05-01 13:20:00,193.94,194.05,193.94,194.05,300.0,186.1874,186.293,186.1874,186.293,300.0
2024-05-01 13:30:00,194.03,194.56,194.02,194.56,1500.0,186.2738,186.7826,186.2642,186.7826,1500.0
2024-05-01 13:40:00,194.52,194.58,194.46,194.55,400.0,186.7442,186.8018,186.6866,186.773,400.0
2024-05-01 13:50:00,194.33,194.33,193.69,194.01,1100.0,186.5618,186.5618,185.9474,186.2546,1100.0
2024-05-01 14:00:00,193.99,194.43,193.83,193.98,1700.0,186.2354,186.6578,186.0818,186.2258,1700.0
2024-05-01 14:10:00,193.84,194.22,193.53,194.22,1500.0,186.0914,186.4562,185.7938,186.4562,1500.0
2024-05-01 14:20:00,194.12,194.76,193.97,194.76,2123.0,186.3602,186.9746,186.2162,186.9746,2123.0
2024-05-01 14:30:00,194.7,195.19,193.85,195.19,2459.0,186.917,187.3874,186.101,187.3874,2459.0
2024-05-01 14:40:00,195.23,196.31,195.23,195.64,1222.0,187.4258,188.4626,187.4258,187.8194,1222.0
2024-05-01 14:50:00,195.65,195.69,195.31,195.37,2619.0,187.829,187.8674,187.5026,187.5602,2619.0
2024-05-01 15:00:00,195.48,195.86,194.8,195.3,2471.0,187.6658,188.0306,187.013,187.493,2471.0
2024-05-01 15:10:00,195.03,195.4,194.61,194.79,1942.0,187.2338,187.589,186.8306,187.0034,1942.0
2024-05-01 15:20:00,194.33,195.21,194.33,195.16,1290.0,186.5618,187.4066,186.5618,187.3586,1290.0
2024-05-01 15:30:00,195.29,195.85,194.64,195.19,2100.0,187.4834,188.021,186.8594,187.3874,2100.0
2024-05-01 15:40:00,195.37,195.9,195.16,195.9,2404.0,187.5602,188.069,187.3586,188.069,2404.0
2024-05-01 15:50:00,196.03,196.6,195.86,195.98,15817.0,188.1938,188.7411,188.0306,188.1458,15817.0
2024-05-02 09:30:00,197.44,197.8,196.81,196.81,800.0,189.5475,189.8931,188.9427,188.9427,800.0
2024-05-02 09:40:00,197.03,197.03,196.13,196.13,600.0,189.1539,189.1539,188.2898,188.2898,600.0
2024-05-02 09:50:00,195.43,195.48,195.36,195.48,400.0,187.6178,187.6658,187.5506,187.6658,400.0
2024-05-02 10:00:00,195.47,195.61,195.47,195.51,400.0,187.6562,187.7906,187.6562,187.6946,400.0
2024-05-02 10:10:00,195.67,196.47,195.67,196.47,400.0,187.8482,188.6163,187.8482,188.6163,400.0
2024-05-02 10:20:00,196.82,196.82,196.13,196.46,800.0,188.9523,188.9523,188.2898,188.6067,800.0
2024-05-02 10:30:00,196.42,196.7,196.12,196.43,1218.0,188.5683,188.8371,188.2802,188.5779,1218.0
2024-05-02 10:40:00,196.5,196.5,196.18,196.18,545.0,188.6451,188.6451,188.3378,188.3378,545.0
2024-05-02 10:50:00,196.0,196.15,195.64,196.15,924.0,188.165,188.309,187.8194,188.309,924.0
2024-05-02 11:00:00,196.2,196.32,196.2,196.32,300.0,188.357,188.4722,188.357,188.4722,300.0
2024-05-02 11:10:00,196.3,196.44,196.28,196.44,500.0,188.453,188.5875,188.4338,188.5875,500.0
2024-05-02 11:20:00,196.65,196.9,196.5,196.5,500.0,188.7891,189.0291,188.6451,188.6451,500.0
2024-05-02 11:30:00,196.51,196.91,196.51,196.91,500.0,188.6547,189.0387,188.6547,189.0387,500.0
2024-05-02 11:40:00,197.07,197.07,196.8,196.8,600.0,189.1923,189.1923,188.9331,188.9331,600.0
2024-05-02 11:50:00,196.46,196.53,196.46,196.5,700.0,188.6067,188.6739,188.6067,188.6451,700.0
2024-05-02 12:00:00,196.37,196.46,196.35,196.35,604.0,188.5202,188.6067,188.501,188.501,604.0
2024-05-02 12:10:00,196.32,196.32,196.1,196.12,506.0,188.4722,188.4722,188.261,188.2802,506.0
2024-05-02 12:20:00,196.21,196.21,196.21,196.21,100.0,188.3666,188.3666,188.3666,188.3666,100.0
2024-05-02 12:30:00,196.41,196.41,195.99,196.35,584.0,188.5587,188.5587,188.1554,188.501,584.0
2024-05-02 12:40:00,196.52,196.52,196.52,196.52,100.0,188.6643,188.6643,188.6643,188.6643,100.0
2024-05-02 12:50:00,196.89,197.13,196.81,197.13,992.0,189.0195,189.2499,188.9427,189.2499,992.0
2024-05-02 13:00:00,197.18,197.18,196.84,196.84,610.0,189.2979,189.2979,188.9715,188.9715,610.0
2024-05-02 13:10:00,196.91,197.48,196.91,197.48,500.0,189.0387,189.5859,189.0387,189.5859,500.0
2024-05-02 13:20:00,197.48,197.69,197.48,197.69,760.0,189.5859,189.7875,189.5859,189.7875,760.0
2024-05-02 13:30:00,197.54,197.54,197.36,197.36,201.0,189.6435,189.6435,189.4707,189.4707,201.0
2024-05-02 13:40:00,197.26,197.37,197.26,197.35,800.0,189.3747,189.4803,189.3747,189.4611,800.0
2024-05-02 13:50:00,196.96,197.2,196.96,197.2,619.0,189.0867,189.3171,189.0867,189.3171,619.0
2024-05-02 14:00:00,197.15,197.46,197.08,197.28,1600.0,189.2691,189.5667,189.2019,189.3939,1600.0
2024-05-02 14:10:00,197.32,197.32,197.16,197.16,500.0,189.4323,189.4323,189.2787,189.2787,500.0
2024-05-02 14:20:00,197.15,197.23,197.11,197.23,300.0,189.2691,189.3459,189.2307,189.3459,300.0
2024-05-02 14:30:00,197.28,197.28,197.28,197.28,100.0,189.3939,189.3939,189.3939,189.3939,100.0
2024-05-02 14:40:00,197.54,197.8,197.54,197.8,600.0,189.6435,189.8931,189.6435,189.8931,600.0
2024-05-02 14:50:00,197.88,197.94,197.8,197.83,600.0,189.9699,190.0275,189.8931,189.9219,600.0
2024-05-02 15:00:00,197.82,197.97,197.65,197.97,1100.0,189.9123,190.0563,189.7491,190.0563,1100.0
2024-05-02 15:10:00,197.92,198.07,197.59,197.61,800.0,190.0083,190.1523,189.6915,189.7107,800.0
2024-05-02 15:20:00,197.68,198.05,197.68,198.03,1700.0,189.7779,190.1331,189.7779,190.1139,1700.0
2024-05-02 15:30:00,197.82,197.82,197.25,197.3,1200.0,189.9123,189.9123,189.3651,189.4131,1200.0
2024-05-02 15:40:00,197.44,197.48,197.17,197.38,1602.0,189.5475,189.5859,189.2883,189.4899,1602.0
2024-05-02 15:50:00,197.35,197.69,197.26,197.59,7824.0,189.4611,189.7875,189.3747,189.6915,7824.0
2024-05-03 09:30:00,196.56,196.73,196.48,196.61,900.0,188.7027,188.8659,188.6259,188.7507,900.0
2024-05-03 09:40:00,198.21,199.03,198.19,199.01,800.0,190.2867,191.0739,190.2675,191.0547,800.0
2024-05-03 09:50:00,199.12,200.04,199.12,200.03,552.0,191.1603,192.0435,191.1603,192.0339,552.0
2024-05-03 10:00:00,199.98,200.35,199.76,199.9,1900.0,191.9859,192.3412,191.7747,191.9091,1900.0
2024-05-03 10:10:00,200.08,200.54,199.89,199.89,1900.0,192.0819,192.5236,191.8995,191.8995,1900.0
2024-05-03 10:20:00,199.6,199.98,199.57,199.98,1500.0,191.6211,191.9859,191.5923,191.9859,1500.0
2024-05-03 10:30:00,200.02,200.41,199.59,200.26,2400.0,192.0243,192.3988,191.6115,192.2547,2400.0
2024-05-03 10:40:00,200.27,200.27,199.33,199.33,700.0,192.2643,192.2643,191.3619,191.3619,700.0
2024-05-03 10:50:00,199.5,199.77,199.21,199.21,1008.0,191.5251,191.7843,191.2467,191.2467,1008.0
2024-05-03 11:00:00,199.36,199.4,198.9,198.9,400.0,191.3907,191.4291,190.9491,190.9491,400.0
2024-05-03 11:10:00,199.1,199.16,199.06,199.07,622.0,191.1411,191.1987,191.1027,191.1123,622.0
2024-05-03 11:20:00,199.19,199.19,198.97,199.1,900.0,191.2275,191.2275,191.0163,191.1411,900.0
2024-05-03 11:30:00,199.18,199.71,199.09,199.7,1197.0,191.2179,191.7267,191.1315,191.7171,1197.0
2024-05-03 11:40:00,199.64,199.88,199.64,199.88,501.0,191.6595,191.8899,191.6595,191.8899,501.0
2024-05-03 11:50:00,199.7,199.82,199.63,199.76,600.0,191.7171,191.8323,191.6499,191.7747,600.0
2024-05-03 12:00:00,199.94,199.94,199.85,199.85,310.0,191.9475,191.9475,191.8611,191.8611,310.0
2024-05-03 12:10:00,200.07,200.31,200.03,200.25,520.0,192.0723,192.3028,192.0339,192.2451,520.0
2024-05-03 12:20:00,200.37,200.5,200.37,200.5,200.0,192.3604,192.4852,192.3604,192.4852,200.0
2024-05-03 12:30:00,200.63,201.0,200.63,200.94,599.0,192.61,192.9652,192.61,192.9076,599.0
2024-05-03 12:40:00,201.16,201.16,201.0,201.0,200.0,193.1188,193.1188,192.9652,192.9652,200.0
2024-05-03 12:50:00,201.18,201.3,201.17,201.2,800.0,193.138,193.2532,193.1284,193.1572,800.0
2024-05-03 13:00:00,201.13,201.16,201.0,201.0,700.0,193.09,193.1188,192.9652,192.9652,700.0
2024-05-03 13:10:00,201.25,201.39,201.14,201.3,1200.0,193.2052,193.3396,193.0996,193.2532,1200.0
2024-05-03 13:20:00,201.33,201.52,201.33,201.39,300.0,193.282,193.4644,193.282,193.3396,300.0
2024-05-03 13:30:00,201.04,201.04,200.56,200.57,671.0,193.0036,193.0036,192.5428,192.5524,671.0
2024-05-03 13:40:00,200.63,200.66,200.61,200.63,400.0,192.61,192.6388,192.5908,192.61,400.0
2024-05-03 13:50:00,200.71,200.71,200.34,200.46,1300.0,192.6868,192.6868,192.3316,192.4468,1300.0
2024-05-03 14:00:00,200.39,200.75,200.26,200.61,1100.0,192.3796,192.7252,192.2547,192.5908,1100.0
2024-05-03 14:10:00,200.81,200.84,200.61,200.84,1400.0,192.7828,192.8116,192.5908,192.8116,1400.0
2024-05-03 14:20:00,200.85,200.85,200.41,200.41,1400.0,192.8212,192.8212,192.3988,192.3988,1400.0
2024-05-03 14:30:00,200.26,200.59,200.26,200.59,605.0,192.2547,192.5716,192.2547,192.5716,605.0
2024-05-03 14:40:00,200.39,200.39,199.99,199.99,500.0,192.3796,192.3796,191.9955,191.9955,500.0
2024-05-03 14:50:00,199.98,200.06,199.98,200.06,200.0,191.9859,192.0627,191.9859,192.0627,200.0
2024-05-03 15:00:00,200.27,200.55,200.23,200.55,1214.0,192.2643,192.5332,192.2259,192.5332,1214.0
2024-05-03 15:10:00,200.62,200.67,200.2,200.24,1957.0,192.6004,192.6484,192.1971,192.2355,1957.0
2024-05-03 15:20:00,200.25,200.66,200.15,200.66,1258.0,192.2451,192.6388,192.1491,192.6388,1258.0
2024-05-03 15:30:00,200.61,201.0,200.58,200.94,1683.0,192.5908,192.9652,192.562,192.9076,1683.0
2024-05-03 15:40:00,201.18,201.24,200.61,200.67,2067.0,193.138,193.1956,192.5908,192.6484,2067.0
2024-05-03 15:50:00,200.67,201.5,200.65,201.5,7554.0,192.6484,193.4452,192.6292,193.4452,7554.0
2024-05-06 09:30:00,202.98,203.11,202.4,202.4,400.0,194.866,194.9908,194.3092,194.3092,400.0
2024-05-06 09:40:00,203.03,203.67,203.03,203.62,1400.0,194.914,195.5284,194.914,195.4804,1400.0
2024-05-06 09:50:00,203.86,204.03,203.86,203.88,400.0,195.7108,195.874,195.7108,195.73,400.0
2024-05-06 10:00:00,203.83,204.2,203.83,204.13,1700.0,195.682,196.0373,195.682,195.97,1700.0
2024-05-06 10:10:00,204.13,204.45,204.13,204.32,300.0,195.97,196.2773,195.97,196.1525,300.0
2024-05-06 10:20:00,204.41,204.7,204.41,204.7,200.0,196.2389,196.5173,196.2389,196.5173,200.0
2024-05-06 10:30:00,204.6,204.94,204.6,204.93,300.0,196.4213,196.7477,196.4213,196.7381,300.0
2024-05-06 10:40:00,204.91,205.45,204.91,205.45,900.0,196.7189,197.2373,196.7189,197.2373,900.0
2024-05-06 10:50:00,205.13,205.13,204.96,204.96,700.0,196.9301,196.9301,196.7669,196.7669,700.0
2024-05-06 11:00:00,204.68,204.86,204.61,204.7,600.0,196.4981,196.6709,196.4309,196.5173,600.0
2024-05-06 11:10:00,204.94,204.94,204.94,204.94,100.0,196.7477,196.7477,196.7477,196.7477,100.0
2024-05-06 11:20:00,204.87,205.02,204.87,204.91,440.0,196.6805,196.8245,196.6805,196.7189,440.0
2024-05-06 11:30:00,204.75,205.2,204.75,205.2,300.0,196.5653,196.9973,196.5653,196.9973,300.0
2024-05-06 11:40:00,205.3,205.34,205.2,205.34,400.0,197.0933,197.1317,196.9973,197.1317,400.0
2024-05-06 11:50:00,205.27,205.27,205.11,205.11,300.0,197.0645,197.0645,196.9109,196.9109,300.0
2024-05-06 12:00:00,205.32,205.32,205.26,205.3,467.0,197.1125,197.1125,197.0549,197.0933,467.0
2024-05-06 12:10:00,205.36,205.45,205.36,205.37,400.0,197.1509,197.2373,197.1509,197.1605,400.0
2024-05-06 12:20:00,205.55,205.55,205.55,205.55,100.0,197.3333,197.3333,197.3333,197.3333,100.0
2024-05-06 12:30:00,205.67,205.67,205.0,205.0,400.0,197.4485,197.4485,196.8053,196.8053,400.0
2024-05-06 12:40:00,204.64,204.64,204.04,204.51,784.0,196.4597,196.4597,195.8836,196.3349,784.0
2024-05-06 12:50:00,204.44,204.44,204.43,204.43,200.0,196.2677,196.2677,196.2581,196.2581,200.0
2024-05-06 13:00:00,204.43,204.43,204.43,204.43,0.0,196.2581,196.2581,196.2581,196.2581,0.0
2024-05-06 13:10:00,204.31,204.31,204.28,204.28,200.0,196.1429,196.1429,196.1141,196.1141,200.0
2024-05-06 13:20:00,204.17,204.24,204.17,204.24,300.0,196.0084,196.0757,196.0084,196.0757,300.0
2024-05-06 13:30:00,204.15,204.25,204.09,204.25,1265.0,195.9892,196.0853,195.9316,196.0853,1265.0
2024-05-06 13:40:00,204.35,204.35,203.75,203.75,813.0,196.1813,196.1813,195.6052,195.6052,813.0
2024-05-06 13:50:00,203.86,204.1,203.86,204.04,700.0,195.7108,195.9412,195.7108,195.8836,700.0
2024-05-06 14:00:00,204.34,204.34,204.33,204.33,200.0,196.1717,196.1717,196.1621,196.1621,200.0
2024-05-06 14:10:00,204.52,204.71,204.48,204.68,901.0,196.3445,196.5269,196.3061,196.4981,901.0
2024-05-06 14:20:00,204.62,204.62,204.17,204.5,900.0,196.4405,196.4405,196.0084,196.3253,900.0
2024-05-06 14:30:00,204.5,204.52,204.38,204.38,2497.0,196.3253,196.3445,196.2101,196.2101,2497.0
2024-05-06 14:40:00,204.32,204.32,204.32,204.32,100.0,196.1525,196.1525,196.1525,196.1525,100.0
2024-05-06 14:50:00,204.57,204.78,204.57,204.73,400.0,196.3925,196.5941,196.3925,196.5461,400.0
2024-05-06 15:00:00,204.58,204.84,204.48,204.82,618.0,196.4021,196.6517,196.3061,196.6325,618.0
2024-05-06 15:10:00,204.72,204.72,204.31,204.31,1420.0,196.5365,196.5365,196.1429,196.1429,1420.0
2024-05-06 15:20:00,204.33,204.52,204.33,204.51,700.0,196.1621,196.3445,196.1621,196.3349,700.0
2024-05-06 15:30:00,204.33,204.78,204.3,204.69,2139.0,196.1621,196.5941,196.1333,196.5077,2139.0
2024-05-06 15:40:00,204.64,204.72,204.52,204.52,3094.0,196.4597,196.5365,196.3445,196.3445,3094.0
2024-05-06 15:50:00,204.48,204.62,204.03,204.22,12727.0,196.3061,196.4405,195.874,196.0565,12727.0
2024-05-07 09:30:00,204.26,204.54,204.26,204.54,300.0,196.0949,196.3637,196.0949,196.3637,300.0
2024-05-07 09:40:00,205.31,205.31,204.98,204.98,300.0,197.1029,197.1029,196.7861,196.7861,300.0
2024-05-07 09:50:00,204.43,204.43,204.32,204.32,200.0,196.2581,196.2581,196.1525,196.1525,200.0
2024-05-07 10:00:00,203.89,203.89,203.68,203.68,1100.0,195.7396,195.7396,195.538,195.538,1100.0
2024-05-07 10:10:00,203.68,203.68,203.68,203.68,0.0,195.538,195.538,195.538,195.538,0.0
2024-05-07 10:20:00,203.68,203.68,203.68,203.68,0.0,195.538,195.538,195.538,195.538,0.0
2024-05-07 10:30:00,204.32,204.32,203.93,203.93,500.0,196.1525,196.1525,195.778,195.778,500.0
2024-05-07 10:40:00,203.67,203.68,203.59,203.68,426.0,195.5284,195.538,195.4516,195.538,426.0
2024-05-07 10:50:00,203.6,203.78,203.55,203.78,717.0,195.4612,195.634,195.4132,195.634,717.0
2024-05-07 11:00:00,203.74,203.82,203.74,203.81,300.0,195.5956,195.6724,195.5956,195.6628,300.0
2024-05-07 11:10:00,203.81,203.82,203.57,203.57,500.0,195.6628,195.6724,195.4324,195.4324,500.0
2024-05-07 11:20:00,203.62,203.79,203.62,203.79,200.0,195.4804,195.6436,195.4804,195.6436,200.0
2024-05-07 11:30:00,203.84,203.84,203.73,203.84,612.0,195.6916,195.6916,195.586,195.6916,612.0
2024-05-07 11:40:00,203.84,203.84,203.84,203.84,0.0,195.6916,195.6916,195.6916,195.6916,0.0
2024-05-07 11:50:00,203.81,203.81,203.81,203.81,100.0,195.6628,195.6628,195.6628,195.6628,100.0
2024-05-07 12:00:00,203.91,204.0,203.84,204.0,400.0,195.7588,195.8452,195.6916,195.8452,400.0
2024-05-07 12:10:00,204.41,204.41,204.4,204.4,200.0,196.2389,196.2389,196.2293,196.2293,200.0
2024-05-07 12:20:00,204.4,204.4,204.4,204.4,0.0,196.2293,196.2293,196.2293,196.2293,0.0
2024-05-07 12:30:00,204.02,204.2,204.02,204.2,596.0,195.8644,196.0373,195.8644,196.0373,596.0
2024-05-07 12:40:00,204.18,204.18,203.97,203.97,300.0,196.0181,196.0181,195.8164,195.8164,300.0
2024-05-07 12:50:00,204.07,204.07,203.98,203.98,525.0,195.9124,195.9124,195.826,195.826,525.0
2024-05-07 13:00:00,204.18,204.18,204.17,204.17,300.0,196.0181,196.0181,196.0084,196.0084,300.0
2024-05-07 13:10:00,204.17,204.17,204.17,204.17,0.0,196.0084,196.0084,196.0084,196.0084,0.0
2024-05-07 13:20:00,204.41,204.41,204.41,204.41,108.0,196.2389,196.2389,196.2389,196.2389,108.0
2024-05-07 13:30:00,204.35,204.42,204.35,204.37,400.0,196.1813,196.2485,196.1813,196.2005,400.0
2024-05-07 13:40:00,204.07,204.1,204.07,204.1,200.0,195.9124,195.9412,195.9124,195.9412,200.0
2024-05-07 13:50:00,204.04,204.04,203.95,203.95,200.0,195.8836,195.8836,195.7972,195.7972,200.0
2024-05-07 14:00:00,203.88,203.88,203.88,203.88,100.0,195.73,195.73,195.73,195.73,100.0
2024-05-07 14:10:00,204.0,204.0,204.0,204.0,158.0,195.8452,195.8452,195.8452,195.8452,158.0
2024-05-07 14:20:00,203.76,203.76,203.58,203.58,700.0,195.6148,195.6148,195.442,195.442,700.0
2024-05-07 14:30:00,203.67,203.71,203.56,203.71,300.0,195.5284,195.5668,195.4228,195.5668,300.0
2024-05-07 14:40:00,204.01,204.01,203.42,203.42,2479.0,195.8548,195.8548,195.2884,195.2884,2479.0
2024-05-07 14:50:00,203.32,203.32,203.11,203.17,1892.0,195.1924,195.1924,194.9908,195.0484,1892.0
2024-05-07 15:00:00,203.15,203.34,203.15,203.33,600.0,195.0292,195.2116,195.0292,195.202,600.0
2024-05-07 15:10:00,203.32,203.32,203.16,203.22,620.0,195.1924,195.1924,195.0388,195.0964,620.0
2024-05-07 15:20:00,203.07,203.25,203.07,203.25,540.0,194.9524,195.1252,194.9524,195.1252,540.0
2024-05-07 15:30:00,203.48,203.88,203.47,203.88,1014.0,195.346,195.73,195.3364,195.73,1014.0
2024-05-07 15:40:00,203.87,203.9,203.69,203.76,2523.0,195.7204,195.7492,195.5476,195.6148,2523.0
2024-05-07 15:50:00,203.8,204.12,203.56,203.66,3050.0,195.6532,195.9604,195.4228,195.5188,3050.0
2024-05-08 09:30:00,202.35,202.96,202.35,202.96,426.0,194.2612,194.8468,194.2612,194.8468,426.0
2024-05-08 09:40:00,203.4,203.4,203.4,203.4,100.0,195.2692,195.2692,195.2692,195.2692,100.0
2024-05-08 09:50:00,203.4,203.4,203.4,203.4,0.0,195.2692,195.2692,195.2692,195.2692,0.0
2024-05-08 10:00:00,203.66,204.06,203.66,204.06,877.0,195.5188,195.9028,195.5188,195.9028,877.0
2024-05-08 10:10:00,203.92,203.92,203.92,203.92,100.0,195.7684,195.7684,195.7684,195.7684,100.0
2024-05-08 10:20:00,203.86,203.86,203.7,203.7,421.0,195.7108,195.7108,195.5572,195.5572,421.0
2024-05-08 10:30:00,204.33,204.33,204.33,204.33,500.0,196.1621,196.1621,196.1621,196.1621,500.0
2024-05-08 10:40:00,204.22,204.46,204.22,204.46,346.0,196.0565,196.2869,196.0565,196.2869,346.0
2024-05-08 10:50:00,204.37,204.77,204.19,204.25,716.0,196.2005,196.5845,196.0277,196.0853,716.0
2024-05-08 11:00:00,204.09,204.14,204.09,204.14,231.0,195.9316,195.9796,195.9316,195.9796,231.0
2024-05-08 11:10:00,204.26,204.26,204.18,204.18,200.0,196.0949,196.0949,196.0181,196.0181,200.0
2024-05-08 11:20:00,204.25,204.25,204.03,204.07,1718.0,196.0853,196.0853,195.874,195.9124,1718.0
2024-05-08 11:30:00,204.09,204.4,204.09,204.38,1890.0,195.9316,196.2293,195.9316,196.2101,1890.0
2024-05-08 11:40:00,204.26,204.34,204.26,204.34,302.0,196.0949,196.1717,196.0949,196.1717,302.0
2024-05-08 11:50:00,204.33,204.33,203.98,204.01,499.0,196.1621,196.1621,195.826,195.8548,499.0
2024-05-08 12:00:00,203.78,203.78,203.69,203.69,600.0,195.634,195.634,195.5476,195.5476,600.0
2024-05-08 12:10:00,203.21,203.21,202.79,202.89,300.0,195.0868,195.0868,194.6836,194.7796,300.0
2024-05-08 12:20:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:30:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:40:00,202.89,202.89,202.89,202.89,0.0,194.7796,194.7796,194.7796,194.7796,0.0
2024-05-08 12:50:00,203.24,203.24,203.24,203.24,200.0,195.1156,195.1156,195.1156,195.1156,200.0
2024-05-08 13:00:00,203.01,203.01,202.84,202.84,680.0,194.8948,194.8948,194.7316,194.7316,680.0
2024-05-08 13:10:00,203.61,203.61,203.57,203.57,300.0,195.4708,195.4708,195.4324,195.4324,300.0
2024-05-08 13:20:00,203.37,203.37,203.37,203.37,100.0,195.2404,195.2404,195.2404,195.2404,100.0
2024-05-08 13:30:00,203.43,203.43,203.43,203.43,100.0,195.298,195.298,195.298,195.298,100.0
2024-05-08 13:40:00,203.77,203.77,203.77,203.77,100.0,195.6244,195.6244,195.6244,195.6244,100.0
2024-05-08 13:50:00,203.63,203.63,203.57,203.6,300.0,195.49,195.49,195.4324,195.4612,300.0
2024-05-08 14:00:00,203.76,203.83,203.76,203.83,256.0,195.6148,195.682,195.6148,195.682,256.0
2024-05-08 14:10:00,203.63,203.63,203.58,203.58,300.0,195.49,195.49,195.442,195.442,300.0
2024-05-08 14:20:00,203.41,203.52,203.41,203.46,300.0,195.2788,195.3844,195.2788,195.3268,300.0
2024-05-08 14:30:00,203.53,203.53,203.52,203.52,200.0,195.394,195.394,195.3844,195.3844,200.0
2024-05-08 14:40:00,203.55,203.55,203.55,203.55,100.0,195.4132,195.4132,195.4132,195.4132,100.0
2024-05-08 14:50:00,203.55,203.55,203.4,203.4,500.0,195.4132,195.4132,195.2692,195.2692,500.0
2024-05-08 15:00:00,203.39,203.54,203.39,203.54,500.0,195.2596,195.4036,195.2596,195.4036,500.0
2024-05-08 15:10:00,203.53,203.53,203.2,203.28,600.0,195.394,195.394,195.0772,195.154,600.0
2024-05-08 15:20:00,203.28,203.28,203.13,203.18,400.0,195.154,195.154,195.01,195.058,400.0
2024-05-08 15:30:00,203.05,203.05,202.77,202.78,3851.0,194.9332,194.9332,194.6644,194.674,3851.0
2024-05-08 15:40:00,202.7,202.7,202.55,202.62,6189.0,194.5972,194.5972,194.4532,194.5204,6189.0
2024-05-08 15:50:00,202.66,203.46,202.58,203.24,19708.0,194.5588,195.3268,194.482,195.1156,19708.0
2024-05-09 09:50:00,204.29,204.44,204.23,204.23,400.0,196.1237,196.2677,196.0661,196.0661,400.0
2024-05-09 10:00:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:10:00,204.23,204.23,204.23,204.23,0.0,196.0661,196.0661,196.0661,196.0661,0.0
2024-05-09 10:20:00,204.43,204.43,204.23,204.23,200.0,196.2581,196.2581,196.0661,196.0661,200.0
2024-05-09 10:30:00,204.3,204.3,204.3,204.3,100.0,196.1333,196.1333,196.1333,196.1333,100.0
2024-05-09 10:40:00,204.23,204.23,204.23,204.23,300.0,196.0661,196.0661,196.0661,196.0661,300.0
2024-05-09 10:50:00,204.15,204.15,204.15,204.15,100.0,195.9892,195.9892,195.9892,195.9892,100.0
2024-05-09 11:00:00,204.15,204.15,204.15,204.15,0.0,195.9892,195.9892,195.9892,195.9892,0.0
2024-05-09 11:10:00,204.0,204.01,204.0,204.01,206.0,195.8452,195.8548,195.8452,195.8548,206.0
2024-05-09 11:20:00,203.9,203.9,203.9,203.9,100.0,195.7492,195.7492,195.7492,195.7492,100.0
2024-05-09 11:30:00,203.78,203.78,203.78,203.78,200.0,195.634,195.634,195.634,195.634,200.0
2024-05-09 11:40:00,203.76,203.9,203.76,203.9,200.0,195.6148,195.7492,195.6148,195.7492,200.0
2024-05-09 11:50:00,203.84,203.84,203.79,203.79,300.0,195.6916,195.6916,195.6436,195.6436,300.0
2024-05-09 12:00:00,203.91,204.01,203.85,204.01,1083.0,195.7588,195.8548,195.7012,195.8548,1083.0
2024-05-09 12:10:00,204.02,204.24,204.02,204.24,200.0,195.8644,196.0757,195.8644,196.0757,200.0
2024-05-09 12:20:00,204.26,204.26,204.19,204.19,500.0,196.0949,196.0949,196.0277,196.0277,500.0
2024-05-09 12:30:00,203.81,203.81,203.81,203.81,100.0,195.6628,195.6628,195.6628,195.6628,100.0
2024-05-09 12:40:00,203.81,203.93,203.81,203.93,200.0,195.6628,195.778,195.6628,195.778,200.0
2024-05-09 12:50:00,204.0,204.0,203.81,203.85,400.0,195.8452,195.8452,195.6628,195.7012,400.0
2024-05-09 13:00:00,203.94,203.94,203.94,203.94,100.0,195.7876,195.7876,195.7876,195.7876,100.0
2024-05-09 13:10:00,204.12,204.12,204.12,204.12,100.0,195.9604,195.9604,195.9604,195.9604,100.0
2024-05-09 13:20:00,204.08,204.16,204.08,204.16,200.0,195.922,195.9988,195.922,195.9988,200.0
2024-05-09 13:30:00,204.07,204.07,204.07,204.07,200.0,195.9124,195.9124,195.9124,195.9124,200.0
2024-05-09 13:40:00,204.1,204.21,204.1,204.21,300.0,195.9412,196.0469,195.9412,196.0469,300.0
2024-05-09 13:50:00,204.2,204.2,204.2,204.2,100.0,196.0373,196.0373,196.0373,196.0373,100.0
2024-05-09 14:00:00,204.05,204.05,204.04,204.04,200.0,195.8932,195.8932,195.8836,195.8836,200.0
2024-05-09 14:10:00,203.97,203.97,203.97,203.97,500.0,195.8164,195.8164,195.8164,195.8164,500.0
2024-05-09 14:20:00,203.84,203.93,203.84,203.9,300.0,195.6916,195.778,195.6916,195.7492,300.0
2024-05-09 14:30:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 14:40:00,203.9,203.9,203.9,203.9,0.0,195.7492,195.7492,195.7492,195.7492,0.0
2024-05-09 14:50:00,204.22,204.25,204.19,204.19,700.0,196.0565,196.0853,196.0277,196.0277,700.0
2024-05-09 15:00:00,204.16,204.16,204.06,204.06,200.0,195.9988,195.9988,195.9028,195.9028,200.0
2024-05-09 15:10:00,204.0,204.0,204.0,204.0,100.0,195.8452,195.8452,195.8452,195.8452,100.0
2024-05-09 15:20:00,203.83,203.94,203.83,203.94,500.0,195.682,195.7876,195.682,195.7876,500.0
2024-05-09 15:30:00,203.93,204.01,203.9,204.01,2755.0,195.778,195.8548,195.7492,195.8548,2755.0
2024-05-09 15:40:00,203.83,203.96,203.83,203.96,900.0,195.682,195.8068,195.682,195.8068,900.0
2024-05-09 15:50:00,203.92,203.99,203.69,203.69,3079.0,195.7684,195.8356,195.5476,195.5476,3079.0
2024-05-10 09:30:00,205.35,205.35,204.0,204.0,855.0,197.1413,197.1413,195.8452,195.8452,855.0
2024-05-10 09:40:00,203.71,203.71,203.71,203.71,200.0,195.5668,195.5668,195.5668,195.5668,200.0
2024-05-10 09:50:00,203.64,203.75,203.64,203.65,800.0,195.4996,195.6052,195.4996,195.5092,800.0
2024-05-10 10:00:00,203.03,203.2,202.87,203.0,1670.0,194.914,195.0772,194.7604,194.8852,1670.0
2024-05-10 10:10:00,202.88,202.91,202.83,202.83,500.0,194.77,194.7988,194.722,194.722,500.0
2024-05-10 10:20:00,202.12,202.12,201.86,202.0,780.0,194.0404,194.0404,193.7908,193.9252,780.0
2024-05-10 10:30:00,201.94,202.4,201.93,202.4,444.0,193.8676,194.3092,193.858,194.3092,444.0
2024-05-10 10:40:00,202.4,202.4,202.4,202.4,0.0,194.3092,194.3092,194.3092,194.3092,0.0
2024-05-10 10:50:00,202.17,202.27,202.15,202.15,800.0,194.0884,194.1844,194.0692,194.0692,800.0
2024-05-10 11:00:00,202.14,202.14,201.82,201.82,400.0,194.0596,194.0596,193.7524,193.7524,400.0
2024-05-10 11:10:00,201.82,201.82,201.82,201.82,0.0,193.7524,193.7524,193.7524,193.7524,0.0
2024-05-10 11:20:00,202.06,202.3,202.06,202.3,600.0,193.9828,194.2132,193.9828,194.2132,600.0
2024-05-10 11:30:00,202.13,202.13,202.13,202.13,200.0,194.05,194.05,194.05,194.05,200.0
2024-05-10 11:40:00,202.13,202.13,202.13,202.13,0.0,194.05,194.05,194.05,194.05,0.0
2024-05-10 11:50:00,201.84,201.84,201.82,201.82,300.0,193.7716,193.7716,193.7524,193.7524,300.0
2024-05-10 12:00:00,201.64,201.64,201.53,201.53,200.0,193.5796,193.5796,193.474,193.474,200.0
2024-05-10 12:10:00,201.28,201.28,201.28,201.28,100.0,193.234,193.234,193.234,193.234,100.0
2024-05-10 12:20:00,201.38,201.38,201.16,201.16,500.0,193.33,193.33,193.1188,193.1188,500.0
2024-05-10 12:30:00,201.16,201.16,201.16,201.16,0.0,193.1188,193.1188,193.1188,193.1188,0.0
2024-05-10 12:40:00,201.36,201.36,201.36,201.36,200.0,193.3108,193.3108,193.3108,193.3108,200.0
2024-05-10 12:50:00,201.43,201.65,201.42,201.65,700.0,193.378,193.5892,193.3684,193.5892,700.0
2024-05-10 13:00:00,201.64,201.66,201.49,201.49,800.0,193.5796,193.5988,193.4356,193.4356,800.0
2024-05-10 13:10:00,201.28,201.28,201.26,201.26,322.0,193.234,193.234,193.2148,193.2148,322.0
2024-05-10 13:20:00,201.24,201.35,201.21,201.34,748.0,193.1956,193.3012,193.1668,193.2916,748.0
2024-05-10 13:30:00,201.4,201.55,201.4,201.47,1460.0,193.3492,193.4932,193.3492,193.4164,1460.0
2024-05-10 13:40:00,201.41,201.45,201.41,201.45,200.0,193.3588,193.3972,193.3588,193.3972,200.0
2024-05-10 13:50:00,201.58,201.58,201.58,201.58,100.0,193.522,193.522,193.522,193.522,100.0
2024-05-10 14:00:00,201.46,201.49,201.44,201.46,1174.0,193.4068,193.4356,193.3876,193.4068,1174.0
2024-05-10 14:10:00,201.32,201.36,201.32,201.36,200.0,193.2724,193.3108,193.2724,193.3108,200.0
2024-05-10 14:20:00,201.55,201.56,201.49,201.5,999.0,193.4932,193.5028,193.4356,193.4452,999.0
2024-05-10 14:30:00,201.41,201.41,201.24,201.35,1462.0,193.3588,193.3588,193.1956,193.3012,1462.0
2024-05-10 14:40:00,201.11,201.2,201.11,201.2,200.0,193.0708,193.1572,193.0708,193.1572,200.0
2024-05-10 14:50:00,201.15,201.22,201.15,201.22,1302.0,193.1092,193.1764,193.1092,193.1764,1302.0
2024-05-10 15:00:00,201.22,201.44,201.22,201.43,1097.0,193.1764,193.3876,193.1764,193.378,1097.0
2024-05-10 15:10:00,201.54,201.75,201.54,201.65,1206.0,193.4836,193.6852,193.4836,193.5892,1206.0
2024-05-10 15:20:00,201.72,201.72,201.72,201.72,100.0,193.6564,193.6564,193.6564,193.6564,100.0
2024-05-10 15:30:00,201.77,201.97,201.77,201.91,941.0,193.7044,193.8964,193.7044,193.8388,941.0
2024-05-10 15:40:00,201.83,201.95,201.78,201.83,2812.0,193.762,193.8772,193.714,193.762,2812.0
2024-05-10 15:50:00,201.87,202.32,201.81,202.19,6531.0,193.8004,194.2324,193.7428,194.1076,6531.0
2024-05-13 09:30:00,203.15,203.23,201.5,201.5,600.0,195.0292,195.106,193.4452,193.4452,600.0
2024-05-13 09:40:00,201.25,201.25,200.62,200.62,500.0,193.2052,193.2052,192.6004,192.6004,500.0
2024-05-13 09:50:00,200.82,200.99,200.77,200.89,777.0,192.7924,192.9556,192.7444,192.8596,777.0
2024-05-13 10:00:00,200.99,201.23,200.93,201.23,973.0,192.9556,193.186,192.898,193.186,973.0
2024-05-13 10:10:00,200.98,201.3,200.9,201.3,900.0,192.946,193.2532,192.8692,193.2532,900.0
2024-05-13 10:20:00,201.32,201.36,201.11,201.36,1230.0,193.2724,193.3108,193.0708,193.3108,1230.0
2024-05-13 10:30:00,201.15,201.2,201.0,201.2,1300.0,193.1092,193.1572,192.9652,193.1572,1300.0
2024-05-13 10:40:00,201.24,201.24,200.97,200.97,500.0,193.1956,193.1956,192.9364,192.9364,500.0
2024-05-13 10:50:00,201.0,201.06,200.79,200.92,1635.0,192.9652,193.0228,192.7636,192.8884,1635.0
2024-05-13 11:00:00,200.77,200.77,200.49,200.6,1006.0,192.7444,192.7444,192.4756,192.5812,1006.0
2024-05-13 11:10:00,200.47,200.62,200.47,200.62,500.0,192.4564,192.6004,192.4564,192.6004,500.0
2024-05-13 11:20:00,200.58,200.58,200.52,200.52,400.0,192.562,192.562,192.5044,192.5044,400.0
2024-05-13 11:30:00,200.46,200.53,200.46,200.53,300.0,192.4468,192.514,192.4468,192.514,300.0
2024-05-13 11:40:00,200.52,200.53,200.52,200.53,300.0,192.5044,192.514,192.5044,192.514,300.0
2024-05-13 11:50:00,200.94,200.95,200.94,200.94,300.0,192.9076,192.9172,192.9076,192.9076,300.0
2024-05-13 12:00:00,200.79,200.96,200.7,200.96,717.0,192.7636,192.9268,192.6772,192.9268,717.0
2024-05-13 12:10:00,200.81,200.88,200.81,200.88,300.0,192.7828,192.85,192.7828,192.85,300.0
2024-05-13 12:20:00,200.91,200.91,200.75,200.81,1200.0,192.8788,192.8788,192.7252,192.7828,1200.0
2024-05-13 12:30:00,200.57,200.57,200.52,200.52,200.0,192.5524,192.5524,192.5044,192.5044,200.0
2024-05-13 12:40:00,200.45,200.49,200.45,200.47,400.0,192.4372,192.4756,192.4372,192.4564,400.0
2024-05-13 12:50:00,200.38,200.64,200.38,200.64,800.0,192.37,192.6196,192.37,192.6196,800.0
2024-05-13 13:00:00,200.41,200.41,200.41,200.41,100.0,192.3988,192.3988,192.3988,192.3988,100.0
2024-05-13 13:10:00,200.38,200.38,200.2,200.2,400.0,192.37,192.37,192.1971,192.1971,400.0
2024-05-13 13:20:00,200.22,200.25,200.22,200.24,300.0,192.2163,192.2451,192.2163,192.2355,300.0
2024-05-13 13:30:00,200.23,200.23,200.21,200.23,300.0,192.2259,192.2259,192.2067,192.2259,300.0
2024-05-13 13:40:00,200.21,200.33,200.2,200.33,949.0,192.2067,192.322,192.1971,192.322,949.0
2024-05-13 13:50:00,200.34,200.34,200.29,200.34,500.0,192.3316,192.3316,192.2836,192.3316,500.0
2024-05-13 14:00:00,200.41,200.53,200.41,200.46,900.0,192.3988,192.514,192.3988,192.4468,900.0
2024-05-13 14:10:00,200.51,200.55,200.43,200.43,807.0,192.4948,192.5332,192.418,192.418,807.0
2024-05-13 14:20:00,200.4,200.62,200.4,200.62,600.0,192.3892,192.6004,192.3892,192.6004,600.0
2024-05-13 14:30:00,200.62,200.71,200.62,200.71,1488.0,192.6004,192.6868,192.6004,192.6868,1488.0
2024-05-13 14:40:00,200.69,200.71,200.69,200.7,600.0,192.6676,192.6868,192.6676,192.6772,600.0
2024-05-13 14:50:00,200.7,200.7,200.67,200.7,622.0,192.6772,192.6772,192.6484,192.6772,622.0
2024-05-13 15:00:00,200.79,200.79,200.5,200.52,900.0,192.7636,192.7636,192.4852,192.5044,900.0
2024-05-13 15:10:00,200.55,200.76,200.55,200.74,600.0,192.5332,192.7348,192.5332,192.7156,600.0
2024-05-13 15:20:00,200.73,200.76,200.6,200.71,500.0,192.706,192.7348,192.5812,192.6868,500.0
2024-05-13 15:30:00,200.75,200.91,200.74,200.85,1400.0,192.7252,192.8788,192.7156,192.8212,1400.0
2024-05-13 15:40:00,200.92,200.99,200.87,200.88,1300.0,192.8884,192.9556,192.8404,192.85,1300.0
2024-05-13 15:50:00,200.86,200.9,200.56,200.81,4088.0,192.8308,192.8692,192.5428,192.7828,4088.0
2024-05-14 09:30:00,199.0,199.23,199.0,199.01,500.0,192.9454,193.1684,192.9454,192.9551,500.0
2024-05-14 09:40:00,199.92,199.92,199.47,199.47,500.0,193.8374,193.8374,193.4011,193.4011,500.0
2024-05-14 09:50:00,198.99,199.0,198.8,199.0,857.0,192.9357,192.9454,192.7515,192.9454,857.0
2024-05-14 10:00:00,199.0,199.0,198.75,198.75,600.0,192.9454,192.9454,192.703,192.703,600.0
2024-05-14 10:10:00,198.72,198.89,198.37,198.37,800.0,192.674,192.8388,192.3346,192.3346,800.0
2024-05-14 10:20:00,198.31,198.63,198.31,198.59,900.0,192.2764,192.5867,192.2764,192.5479,900.0
2024-05-14 10:30:00,198.21,198.35,197.86,197.86,1109.0,192.1795,192.3152,191.8401,191.8401,1109.0
2024-05-14 10:40:00,197.68,198.13,197.68,198.09,714.0,191.6656,192.1019,191.6656,192.0631,714.0
2024-05-14 10:50:00,197.99,198.23,197.99,198.23,500.0,191.9662,192.1989,191.9662,192.1989,500.0
2024-05-14 11:00:00,198.22,198.22,198.09,198.09,898.0,192.1892,192.1892,192.0631,192.0631,898.0
2024-05-14 11:10:00,198.11,198.16,197.97,198.1,1300.0,192.0825,192.131,191.9468,192.0728,1300.0
2024-05-14 11:20:00,198.09,198.28,198.09,198.28,1338.0,192.0631,192.2473,192.0631,192.2473,1338.0
2024-05-14 11:30:00,198.28,198.28,198.28,198.28,0.0,192.2473,192.2473,192.2473,192.2473,0.0
2024-05-14 11:40:00,198.51,198.63,198.46,198.62,1031.0,192.4703,192.5867,192.4219,192.577,1031.0
2024-05-14 11:50:00,198.35,198.35,198.27,198.29,300.0,192.3152,192.3152,192.2376,192.257,300.0
2024-05-14 12:00:00,198.26,198.26,197.96,198.02,900.0,192.228,192.228,191.9371,191.9953,900.0
2024-05-14 12:10:00,198.02,198.02,198.02,198.02,0.0,191.9953,191.9953,191.9953,191.9953,0.0
2024-05-14 12:20:00,197.21,197.26,197.21,197.26,200.0,191.2099,191.2584,191.2099,191.2584,200.0
2024-05-14 12:30:00,197.29,197.37,197.29,197.31,660.0,191.2875,191.365,191.2875,191.3069,660.0
2024-05-14 12:40:00,197.51,197.56,197.44,197.44,600.0,191.5008,191.5493,191.4329,191.4329,600.0
2024-05-14 12:50:00,197.59,197.76,197.59,197.69,600.0,191.5783,191.7432,191.5783,191.6753,600.0
2024-05-14 13:00:00,197.8,197.8,197.68,197.75,600.0,191.7819,191.7819,191.6656,191.7335,600.0
2024-05-14 13:10:00,197.86,197.97,197.86,197.89,655.0,191.8401,191.9468,191.8401,191.8692,655.0
2024-05-14 13:20:00,197.88,197.99,197.79,197.99,450.0,191.8595,191.9662,191.7723,191.9662,450.0
2024-05-14 13:30:00,197.89,197.89,197.69,197.69,400.0,191.8692,191.8692,191.6753,191.6753,400.0
2024-05-14 13:40:00,197.81,197.81,197.6,197.6,600.0,191.7916,191.7916,191.588,191.588,600.0
2024-05-14 13:50:00,197.53,197.65,197.53,197.65,300.0,191.5202,191.6365,191.5202,191.6365,300.0
2024-05-14 14:00:00,197.68,197.74,197.64,197.64,1200.0,191.6656,191.7238,191.6268,191.6268,1200.0
2024-05-14 14:10:00,197.67,197.81,197.67,197.81,902.0,191.6559,191.7916,191.6559,191.7916,902.0
2024-05-14 14:20:00,197.87,197.87,197.65,197.65,400.0,191.8498,191.8498,191.6365,191.6365,400.0
2024-05-14 14:30:00,197.57,197.57,197.41,197.52,500.0,191.5589,191.5589,191.4038,191.5105,500.0
2024-05-14 14:40:00,197.67,197.93,197.66,197.82,1973.0,191.6559,191.908,191.6462,191.8013,1973.0
2024-05-14 14:50:00,197.77,197.97,197.73,197.94,1750.0,191.7529,191.9468,191.7141,191.9177,1750.0
2024-05-14 15:00:00,197.8,197.8,197.67,197.75,1135.0,191.7819,191.7819,191.6559,191.7335,1135.0
2024-05-14 15:10:00,197.69,197.81,197.66,197.74,2604.0,191.6753,191.7916,191.6462,191.7238,2604.0
2024-05-14 15:20:00,197.77,198.03,197.77,197.99,800.0,191.7529,192.005,191.7529,191.9662,800.0
2024-05-14 15:30:00,198.0,198.04,197.88,197.95,1900.0,191.9759,192.0146,191.8595,191.9274,1900.0
2024-05-14 15:40:00,197.97,198.02,197.97,197.97,428.0,191.9468,191.9953,191.9468,191.9468,428.0
2024-05-14 15:50:00,197.97,198.21,197.97,198.06,3399.0,191.9468,192.1795,191.9468,192.034,3399.0
2024-05-15 09:30:00,197.07,197.07,196.4,196.5,1466.0,191.0742,191.0742,190.4245,190.5215,1466.0
2024-05-15 09:40:00,196.58,196.58,196.18,196.19,518.0,190.5991,190.5991,190.2112,190.2209,518.0
2024-05-15 09:50:00,195.87,195.95,195.87,195.95,200.0,189.9107,189.9882,189.9107,189.9882,200.0
2024-05-15 10:00:00,194.94,194.94,194.55,194.55,200.0,189.009,189.009,188.6308,188.6308,200.0
2024-05-15 10:10:00,193.78,194.08,193.61,193.96,1600.0,187.8843,188.1751,187.7194,188.0588,1600.0
2024-05-15 10:20:00,194.25,194.25,193.71,194.09,1200.0,188.34,188.34,187.8164,188.1848,1200.0
2024-05-15 10:30:00,194.38,195.04,194.26,195.03,1501.0,188.466,189.1059,188.3497,189.0962,1501.0
2024-05-15 10:40:00,195.21,195.37,195.11,195.11,632.0,189.2707,189.4259,189.1738,189.1738,632.0
2024-05-15 10:50:00,195.32,195.5,195.28,195.5,1500.0,189.3774,189.5519,189.3386,189.5519,1500.0
2024-05-15 11:00:00,195.28,195.31,195.12,195.31,748.0,189.3386,189.3677,189.1835,189.3677,748.0
2024-05-15 11:10:00,195.89,195.89,195.89,195.89,100.0,189.9301,189.9301,189.9301,189.9301,100.0
2024-05-15 11:20:00,195.91,196.34,195.91,196.34,200.0,189.9495,190.3664,189.9495,190.3664,200.0
2024-05-15 11:30:00,196.23,196.23,196.23,196.23,100.0,190.2597,190.2597,190.2597,190.2597,100.0
2024-05-15 11:40:00,196.35,196.5,196.22,196.5,400.0,190.3761,190.5215,190.25,190.5215,400.0
2024-05-15 11:50:00,196.89,196.9,196.84,196.84,500.0,190.8996,190.9093,190.8512,190.8512,500.0
2024-05-15 12:00:00,196.9,196.93,196.82,196.82,400.0,190.9093,190.9384,190.8318,190.8318,400.0
2024-05-15 12:10:00,196.98,196.98,196.82,196.82,600.0,190.9869,190.9869,190.8318,190.8318,600.0
2024-05-15 12:20:00,196.82,196.82,196.57,196.57,480.0,190.8318,190.8318,190.5894,190.5894,480.0
2024-05-15 12:30:00,196.46,196.79,196.46,196.79,751.0,190.4827,190.8027,190.4827,190.8027,751.0
2024-05-15 12:40:00,196.72,196.84,196.71,196.73,600.0,190.7348,190.8512,190.7251,190.7445,600.0
2024-05-15 12:50:00,196.82,197.17,196.82,197.17,1600.0,190.8318,191.1711,190.8318,191.1711,1600.0
2024-05-15 13:00:00,197.27,197.27,197.27,197.27,100.0,191.2681,191.2681,191.2681,191.2681,100.0
2024-05-15 13:10:00,197.18,197.44,197.18,197.22,1000.0,191.1808,191.4329,191.1808,191.2196,1000.0
2024-05-15 13:20:00,197.19,197.38,197.13,197.38,700.0,191.1905,191.3747,191.1323,191.3747,700.0
2024-05-15 13:30:00,197.02,197.02,197.02,197.02,100.0,191.0257,191.0257,191.0257,191.0257,100.0
2024-05-15 13:40:00,196.81,196.84,196.65,196.65,600.0,190.8221,190.8512,190.6669,190.6669,600.0
2024-05-15 13:50:00,196.71,196.83,196.71,196.83,822.0,190.7251,190.8415,190.7251,190.8415,822.0
2024-05-15 14:00:00,196.84,196.84,196.82,196.82,200.0,190.8512,190.8512,190.8318,190.8318,200.0
2024-05-15 14:10:00,196.92,197.05,196.79,196.82,1113.0,190.9287,191.0548,190.8027,190.8318,1113.0
2024-05-15 14:20:00,196.94,196.98,196.94,196.98,200.0,190.9481,190.9869,190.9481,190.9869,200.0
2024-05-15 14:30:00,197.0,197.05,196.87,196.87,400.0,191.0063,191.0548,190.8802,190.8802,400.0
2024-05-15 14:40:00,196.89,196.89,196.56,196.56,1000.0,190.8996,190.8996,190.5797,190.5797,1000.0
2024-05-15 14:50:00,196.61,196.92,196.61,196.92,300.0,190.6282,190.9287,190.6282,190.9287,300.0
2024-05-15 15:00:00,196.85,197.04,196.37,196.37,1100.0,190.8609,191.0451,190.3955,190.3955,1100.0
2024-05-15 15:10:00,196.43,196.45,196.27,196.27,1200.0,190.4536,190.473,190.2985,190.2985,1200.0
2024-05-15 15:20:00,196.3,196.3,195.93,196.0,900.0,190.3276,190.3276,189.9688,190.0367,900.0
2024-05-15 15:30:00,195.94,196.02,195.76,196.02,900.0,189.9785,190.0561,189.804,190.0561,900.0
2024-05-15 15:40:00,195.9,196.37,195.9,196.18,1100.0,189.9398,190.3955,189.9398,190.2112,1100.0
2024-05-15 15:50:00,196.17,196.86,196.12,196.75,5490.0,190.2015,190.8705,190.1531,190.7639,5490.0
2024-05-16 09:30:00,197.04,197.04,196.26,196.57,300.0,191.0451,191.0451,190.2888,190.5894,300.0
2024-05-16 09:40:00,196.48,196.48,196.48,196.48,100.0,190.5021,190.5021,190.5021,190.5021,100.0
2024-05-16 09:50:00,196.0,196.0,196.0,196.0,100.0,190.0367,190.0367,190.0367,190.0367,100.0
2024-05-16 10:00:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-05-16 10:10:00,196.0,196.64,196.0,196.48,2086.0,190.0367,190.6572,190.0367,190.5021,2086.0
2024-05-16 10:20:00,196.47,196.47,196.41,196.41,400.0,190.4924,190.4924,190.4342,190.4342,400.0
2024-05-16 10:30:00,196.05,196.27,196.05,196.27,300.0,190.0852,190.2985,190.0852,190.2985,300.0
2024-05-16 10:40:00,196.37,196.46,196.32,196.32,300.0,190.3955,190.4827,190.347,190.347,300.0
2024-05-16 10:50:00,196.42,196.65,196.42,196.65,300.0,190.4439,190.6669,190.4439,190.6669,300.0
2024-05-16 11:00:00,196.88,196.88,196.88,196.88,100.0,190.8899,190.8899,190.8899,190.8899,100.0
2024-05-16 11:10:00,196.88,196.88,196.88,196.88,0.0,190.8899,190.8899,190.8899,190.8899,0.0
2024-05-16 11:20:00,196.45,196.45,196.15,196.15,600.0,190.473,190.473,190.1822,190.1822,600.0
2024-05-16 11:30:00,196.03,196.13,195.66,195.66,1300.0,190.0658,190.1628,189.7071,189.7071,1300.0
2024-05-16 11:40:00,195.7,195.7,195.59,195.62,643.0,189.7458,189.7458,189.6392,189.6683,643.0
2024-05-16 11:50:00,195.82,196.12,195.82,195.87,600.0,189.8622,190.1531,189.8622,189.9107,600.0
2024-05-16 12:00:00,195.72,195.72,195.59,195.59,200.0,189.7652,189.7652,189.6392,189.6392,200.0
2024-05-16 12:10:00,195.49,195.6,195.49,195.6,200.0,189.5422,189.6489,189.5422,189.6489,200.0
2024-05-16 12:20:00,195.43,195.43,195.43,195.43,100.0,189.4841,189.4841,189.4841,189.4841,100.0
2024-05-16 12:30:00,195.37,195.46,195.26,195.26,800.0,189.4259,189.5131,189.3192,189.3192,800.0
2024-05-16 12:40:00,195.26,195.28,195.2,195.2,600.0,189.3192,189.3386,189.2611,189.2611,600.0
2024-05-16 12:50:00,195.35,195.35,195.23,195.23,300.0,189.4065,189.4065,189.2901,189.2901,300.0
2024-05-16 13:00:00,195.1,195.1,194.99,194.99,1350.0,189.1641,189.1641,189.0574,189.0574,1350.0
2024-05-16 13:10:00,194.98,194.98,194.92,194.92,716.0,189.0477,189.0477,188.9896,188.9896,716.0
2024-05-16 13:20:00,194.96,194.96,194.86,194.86,300.0,189.0284,189.0284,188.9314,188.9314,300.0
2024-05-16 13:30:00,194.99,194.99,194.99,194.99,400.0,189.0574,189.0574,189.0574,189.0574,400.0
2024-05-16 13:40:00,194.81,194.88,194.76,194.76,400.0,188.8829,188.9508,188.8344,188.8344,400.0
2024-05-16 13:50:00,194.87,194.87,194.87,194.87,100.0,188.9411,188.9411,188.9411,188.9411,100.0
2024-05-16 14:00:00,194.87,194.87,194.87,194.87,0.0,188.9411,188.9411,188.9411,188.9411,0.0
2024-05-16 14:10:00,194.89,194.92,194.87,194.87,300.0,188.9605,188.9896,188.9411,188.9411,300.0
2024-05-16 14:20:00,195.2,195.2,195.15,195.15,300.0,189.2611,189.2611,189.2126,189.2126,300.0
2024-05-16 14:30:00,195.29,195.34,195.03,195.03,300.0,189.3483,189.3968,189.0962,189.0962,300.0
2024-05-16 14:40:00,195.1,195.1,195.02,195.04,600.0,189.1641,189.1641,189.0865,189.1059,600.0
2024-05-16 14:50:00,195.05,195.3,194.99,195.3,826.0,189.1156,189.358,189.0574,189.358,826.0
2024-05-16 15:00:00,195.36,195.53,195.34,195.53,650.0,189.4162,189.581,189.3968,189.581,650.0
2024-05-16 15:10:00,195.67,195.67,195.32,195.37,2246.0,189.7168,189.7168,189.3774,189.4259,2246.0
2024-05-16 15:20:00,195.38,195.42,195.28,195.32,1978.0,189.4356,189.4744,189.3386,189.3774,1978.0
2024-05-16 15:30:00,195.29,195.29,195.1,195.15,1380.0,189.3483,189.3483,189.1641,189.2126,1380.0
2024-05-16 15:40:00,195.18,195.2,195.0,195.02,2025.0,189.2417,189.2611,189.0671,189.0865,2025.0
2024-05-16 15:50:00,195.05,195.11,194.57,194.57,8136.0,189.1156,189.1738,188.6502,188.6502,8136.0
2024-05-17 09:30:00,195.22,195.22,195.22,195.22,200.0,189.2804,189.2804,189.2804,189.2804,200.0
2024-05-17 09:40:00,195.22,195.22,195.22,195.22,0.0,189.2804,189.2804,189.2804,189.2804,0.0
2024-05-17 09:50:00,195.22,195.22,195.22,195.22,0.0,189.2804,189.2804,189.2804,189.2804,0.0
2024-05-17 10:00:00,195.24,195.24,195.05,195.05,300.0,189.2998,189.2998,189.1156,189.1156,300.0
2024-05-17 10:10:00,195.09,195.09,195.09,195.09,100.0,189.1544,189.1544,189.1544,189.1544,100.0
2024-05-17 10:20:00,195.28,195.6,195.28,195.6,500.0,189.3386,189.6489,189.3386,189.6489,500.0
2024-05-17 10:30:00,195.38,195.38,195.38,195.38,100.0,189.4356,189.4356,189.4356,189.4356,100.0
2024-05-17 10:40:00,195.38,195.38,195.38,195.38,0.0,189.4356,189.4356,189.4356,189.4356,0.0
2024-05-17 10:50:00,195.88,196.0,195.86,196.0,400.0,189.9204,190.0367,189.901,190.0367,400.0
2024-05-17 11:00:00,195.96,196.0,195.96,196.0,353.0,189.9979,190.0367,189.9979,190.0367,353.0
2024-05-17 11:10:00,196.13,196.13,196.13,196.13,100.0,190.1628,190.1628,190.1628,190.1628,100.0
2024-05-17 11:20:00,196.16,196.16,196.16,196.16,200.0,190.1918,190.1918,190.1918,190.1918,200.0
2024-05-17 11:30:00,195.91,195.96,195.91,195.96,200.0,189.9495,189.9979,189.9495,189.9979,200.0
2024-05-17 11:40:00,196.0,196.05,196.0,196.05,407.0,190.0367,190.0852,190.0367,190.0852,407.0
2024-05-17 11:50:00,196.17,196.22,196.17,196.22,200.0,190.2015,190.25,190.2015,190.25,200.0
2024-05-17 12:00:00,196.22,196.22,196.22,196.22,0.0,190.25,190.25,190.25,190.25,0.0
2024-05-17 12:10:00,196.38,196.38,196.22,196.22,505.0,190.4052,190.4052,190.25,190.25,505.0
2024-05-17 12:20:00,196.37,196.42,196.19,196.19,479.0,190.3955,190.4439,190.2209,190.2209,479.0
2024-05-17 12:30:00,196.3,196.31,196.3,196.31,300.0,190.3276,190.3373,190.3276,190.3373,300.0
2024-05-17 12:40:00,196.4,196.6,196.32,196.6,719.0,190.4245,190.6185,190.347,190.6185,719.0
2024-05-17 12:50:00,196.74,196.77,196.74,196.77,200.0,190.7542,190.7833,190.7542,190.7833,200.0
2024-05-17 13:00:00,196.9,196.92,196.9,196.92,200.0,190.9093,190.9287,190.9093,190.9287,200.0
2024-05-17 13:10:00,197.01,197.01,197.01,197.01,100.0,191.016,191.016,191.016,191.016,100.0
2024-05-17 13:20:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:30:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:40:00,197.01,197.01,197.01,197.01,0.0,191.016,191.016,191.016,191.016,0.0
2024-05-17 13:50:00,197.15,197.16,197.15,197.16,200.0,191.1517,191.1614,191.1517,191.1614,200.0
2024-05-17 14:00:00,197.34,197.35,197.34,197.35,1073.0,191.3359,191.3456,191.3359,191.3456,1073.0
2024-05-17 14:10:00,197.33,197.33,197.33,197.33,100.0,191.3262,191.3262,191.3262,191.3262,100.0
2024-05-17 14:20:00,197.51,197.86,197.51,197.86,786.0,191.5008,191.8401,191.5008,191.8401,786.0
2024-05-17 14:30:00,198.06,198.06,198.03,198.03,500.0,192.034,192.034,192.005,192.005,500.0
2024-05-17 14:40:00,198.05,198.12,198.05,198.12,500.0,192.0243,192.0922,192.0243,192.0922,500.0
2024-05-17 14:50:00,198.17,198.2,198.17,198.2,300.0,192.1407,192.1698,192.1407,192.1698,300.0
2024-05-17 15:00:00,198.07,198.07,198.07,198.07,200.0,192.0437,192.0437,192.0437,192.0437,200.0
2024-05-17 15:10:00,197.95,197.95,197.88,197.91,400.0,191.9274,191.9274,191.8595,191.8886,400.0
2024-05-17 15:20:00,197.77,197.78,197.77,197.78,300.0,191.7529,191.7626,191.7529,191.7626,300.0
2024-05-17 15:30:00,198.2,198.2,197.96,198.04,800.0,192.1698,192.1698,191.9371,192.0146,800.0
2024-05-17 15:40:00,197.95,197.97,197.73,197.73,500.0,191.9274,191.9468,191.7141,191.7141,500.0
2024-05-17 15:50:00,197.44,197.66,197.33,197.62,2117.0,191.4329,191.6462,191.3262,191.6074,2117.0
2024-05-20 09:30:00,198.15,198.52,198.15,198.52,200.0,192.1213,192.48,192.1213,192.48,200.0
2024-05-20 09:40:00,198.5,198.5,197.67,197.67,400.0,192.4607,192.4607,191.6559,191.6559,400.0
2024-05-20 09:50:00,197.8,197.8,197.8,197.8,100.0,191.7819,191.7819,191.7819,191.7819,100.0
2024-05-20 10:00:00,197.91,197.91,197.91,197.91,100.0,191.8886,191.8886,191.8886,191.8886,100.0
2024-05-20 10:10:00,198.18,198.32,198.12,198.22,800.0,192.1504,192.2861,192.0922,192.1892,800.0
2024-05-20 10:20:00,198.0,198.0,197.84,197.84,910.0,191.9759,191.9759,191.8207,191.8207,910.0
2024-05-20 10:30:00,198.25,198.35,198.22,198.33,600.0,192.2183,192.3152,192.1892,192.2958,600.0
2024-05-20 10:40:00,198.37,198.43,198.33,198.39,600.0,192.3346,192.3928,192.2958,192.354,600.0
2024-05-20 10:50:00,198.53,198.62,198.53,198.62,300.0,192.4897,192.577,192.4897,192.577,300.0
2024-05-20 11:00:00,198.88,199.02,198.72,198.72,600.0,192.8291,192.9648,192.674,192.674,600.0
2024-05-20 11:10:00,198.64,198.64,198.62,198.64,338.0,192.5964,192.5964,192.577,192.5964,338.0
2024-05-20 11:20:00,198.46,198.62,198.41,198.6,1429.0,192.4219,192.577,192.3734,192.5576,1429.0
2024-05-20 11:30:00,198.43,198.43,198.43,198.43,100.0,192.3928,192.3928,192.3928,192.3928,100.0
2024-05-20 11:40:00,198.34,198.37,198.34,198.37,400.0,192.3055,192.3346,192.3055,192.3346,400.0
2024-05-20 11:50:00,198.44,198.57,198.44,198.57,300.0,192.4025,192.5285,192.4025,192.5285,300.0
2024-05-20 12:00:00,198.75,198.79,198.75,198.78,300.0,192.703,192.7418,192.703,192.7321,300.0
2024-05-20 12:10:00,198.73,198.73,198.73,198.73,100.0,192.6837,192.6837,192.6837,192.6837,100.0
2024-05-20 12:20:00,198.31,198.4,198.31,198.4,200.0,192.2764,192.3637,192.2764,192.3637,200.0
2024-05-20 12:30:00,198.5,198.56,198.36,198.36,400.0,192.4607,192.5188,192.3249,192.3249,400.0
2024-05-20 12:40:00,197.99,197.99,197.99,197.99,100.0,191.9662,191.9662,191.9662,191.9662,100.0
2024-05-20 12:50:00,198.06,198.06,198.0,198.02,300.0,192.034,192.034,191.9759,191.9953,300.0
2024-05-20 13:00:00,197.95,197.95,197.95,197.95,100.0,191.9274,191.9274,191.9274,191.9274,100.0
2024-05-20 13:10:00,197.81,197.82,197.81,197.82,200.0,191.7916,191.8013,191.7916,191.8013,200.0
2024-05-20 13:20:00,197.59,197.59,197.46,197.46,300.0,191.5783,191.5783,191.4523,191.4523,300.0
2024-05-20 13:30:00,197.36,197.4,197.36,197.4,200.0,191.3553,191.3941,191.3553,191.3941,200.0
2024-05-20 13:40:00,197.62,197.65,197.62,197.64,300.0,191.6074,191.6365,191.6074,191.6268,300.0
2024-05-20 13:50:00,197.5,197.5,197.4,197.4,500.0,191.4911,191.4911,191.3941,191.3941,500.0
2024-05-20 14:00:00,197.49,197.49,197.17,197.17,500.0,191.4814,191.4814,191.1711,191.1711,500.0
2024-05-20 14:10:00,197.19,197.37,197.19,197.19,1000.0,191.1905,191.365,191.1905,191.1905,1000.0
2024-05-20 14:20:00,197.22,197.5,197.22,197.46,700.0,191.2196,191.4911,191.2196,191.4523,700.0
2024-05-20 14:30:00,197.51,197.51,197.43,197.43,611.0,191.5008,191.5008,191.4232,191.4232,611.0
2024-05-20 14:40:00,197.39,197.39,197.39,197.39,200.0,191.3844,191.3844,191.3844,191.3844,200.0
2024-05-20 14:50:00,197.38,197.47,197.29,197.34,600.0,191.3747,191.462,191.2875,191.3359,600.0
2024-05-20 15:00:00,197.12,197.47,197.06,197.47,1123.0,191.1226,191.462,191.0645,191.462,1123.0
2024-05-20 15:10:00,197.47,197.47,197.38,197.39,809.0,191.462,191.462,191.3747,191.3844,809.0
2024-05-20 15:20:00,197.5,197.58,197.5,197.58,400.0,191.4911,191.5686,191.4911,191.5686,400.0
2024-05-20 15:30:00,197.46,197.57,197.4,197.51,2199.0,191.4523,191.5589,191.3941,191.5008,2199.0
2024-05-20 15:40:00,197.48,197.56,197.46,197.52,1000.0,191.4717,191.5493,191.4523,191.5105,1000.0
2024-05-20 15:50:00,197.56,197.88,197.56,197.81,5394.0,191.5493,191.8595,191.5493,191.7916,5394.0
2024-05-21 09:30:00,196.71,196.71,196.71,196.71,100.0,190.7251,190.7251,190.7251,190.7251,100.0
2024-05-21 09:40:00,196.85,196.85,196.85,196.85,100.0,190.8609,190.8609,190.8609,190.8609,100.0
2024-05-21 09:50:00,197.79,197.79,197.56,197.75,580.0,191.7723,191.7723,191.5493,191.7335,580.0
2024-05-21 10:00:00,197.75,197.75,197.75,197.75,0.0,191.7335,191.7335,191.7335,191.7335,0.0
2024-05-21 10:10:00,197.99,197.99,197.9,197.9,200.0,191.9662,191.9662,191.8789,191.8789,200.0
2024-05-21 10:20:00,197.9,197.9,197.9,197.9,0.0,191.8789,191.8789,191.8789,191.8789,0.0
2024-05-21 10:30:00,198.59,198.62,198.5,198.62,500.0,192.5479,192.577,192.4607,192.577,500.0
2024-05-21 10:40:00,198.61,198.96,198.61,198.96,200.0,192.5673,192.9067,192.5673,192.9067,200.0
2024-05-21 10:50:00,198.84,198.84,198.84,198.84,100.0,192.7903,192.7903,192.7903,192.7903,100.0
2024-05-21 11:00:00,198.87,199.0,198.87,199.0,430.0,192.8194,192.9454,192.8194,192.9454,430.0
2024-05-21 11:10:00,199.09,199.09,199.02,199.04,600.0,193.0327,193.0327,192.9648,192.9842,600.0
2024-05-21 11:20:00,198.92,198.92,198.89,198.89,200.0,192.8679,192.8679,192.8388,192.8388,200.0
2024-05-21 11:30:00,198.99,199.0,198.58,198.58,900.0,192.9357,192.9454,192.5382,192.5382,900.0
2024-05-21 11:40:00,198.39,198.39,198.25,198.25,400.0,192.354,192.354,192.2183,192.2183,400.0
2024-05-21 11:50:00,198.16,198.19,198.1,198.16,500.0,192.131,192.1601,192.0728,192.131,500.0
2024-05-21 12:00:00,197.96,197.96,197.87,197.87,200.0,191.9371,191.9371,191.8498,191.8498,200.0
2024-05-21 12:10:00,197.99,198.06,197.96,198.05,500.0,191.9662,192.034,191.9371,192.0243,500.0
2024-05-21 12:20:00,197.8,197.8,197.71,197.71,300.0,191.7819,191.7819,191.6947,191.6947,300.0
2024-05-21 12:30:00,197.76,197.8,197.76,197.8,200.0,191.7432,191.7819,191.7432,191.7819,200.0
2024-05-21 12:40:00,197.96,197.98,197.96,197.98,200.0,191.9371,191.9565,191.9371,191.9565,200.0
2024-05-21 12:50:00,197.73,197.73,197.57,197.6,670.0,191.7141,191.7141,191.5589,191.588,670.0
2024-05-21 13:00:00,197.69,197.72,197.65,197.65,400.0,191.6753,191.7044,191.6365,191.6365,400.0
2024-05-21 13:10:00,197.56,197.56,197.34,197.39,667.0,191.5493,191.5493,191.3359,191.3844,667.0
2024-05-21 13:20:00,197.36,197.36,197.36,197.36,100.0,191.3553,191.3553,191.3553,191.3553,100.0
2024-05-21 13:30:00,197.27,197.43,197.27,197.43,400.0,191.2681,191.4232,191.2681,191.4232,400.0
2024-05-21 13:40:00,197.43,197.43,197.36,197.36,200.0,191.4232,191.4232,191.3553,191.3553,200.0
2024-05-21 13:50:00,197.37,197.5,197.28,197.28,524.0,191.365,191.4911,191.2778,191.2778,524.0
2024-05-21 14:00:00,197.08,197.08,197.08,197.08,100.0,191.0839,191.0839,191.0839,191.0839,100.0
2024-05-21 14:10:00,197.11,197.12,196.8,196.84,529.0,191.1129,191.1226,190.8124,190.8512,529.0
2024-05-21 14:20:00,196.94,196.98,196.83,196.83,500.0,190.9481,190.9869,190.8415,190.8415,500.0
2024-05-21 14:30:00,196.86,196.86,196.86,196.86,238.0,190.8705,190.8705,190.8705,190.8705,238.0
2024-05-21 14:40:00,196.67,196.71,196.67,196.71,300.0,190.6863,190.7251,190.6863,190.7251,300.0
2024-05-21 14:50:00,196.78,196.78,196.59,196.6,400.0,190.793,190.793,190.6088,190.6185,400.0
2024-05-21 15:00:00,196.51,196.61,196.48,196.61,500.0,190.5312,190.6282,190.5021,190.6282,500.0
2024-05-21 15:10:00,196.56,196.59,196.52,196.57,624.0,190.5797,190.6088,190.5409,190.5894,624.0
2024-05-21 15:20:00,196.54,196.63,196.54,196.63,800.0,190.5603,190.6475,190.5603,190.6475,800.0
2024-05-21 15:30:00,196.76,196.76,196.63,196.67,300.0,190.7736,190.7736,190.6475,190.6863,300.0
2024-05-21 15:40:00,196.6,196.6,196.49,196.5,600.0,190.6185,190.6185,190.5118,190.5215,600.0
2024-05-21 15:50:00,196.58,196.63,196.47,196.51,2645.0,190.5991,190.6475,190.4924,190.5312,2645.0
2024-05-22 09:30:00,195.7,195.7,195.0,195.36,1541.0,189.7458,189.7458,189.0671,189.4162,1541.0
2024-05-22 09:40:00,195.21,195.21,195.21,195.21,100.0,189.2707,189.2707,189.2707,189.2707,100.0
2024-05-22 09:50:00,194.0,194.0,193.78,193.89,1200.0,188.0976,188.0976,187.8843,187.9909,1200.0
2024-05-22 10:00:00,193.62,193.62,192.83,192.83,500.0,187.7291,187.7291,186.9632,186.9632,500.0
2024-05-22 10:10:00,192.26,192.31,192.26,192.31,200.0,186.4105,186.459,186.4105,186.459,200.0
2024-05-22 10:20:00,192.48,192.61,192.48,192.58,500.0,186.6238,186.7499,186.6238,186.7208,500.0
2024-05-22 10:30:00,192.79,192.98,192.79,192.98,300.0,186.9244,187.1086,186.9244,187.1086,300.0
2024-05-22 10:40:00,193.1,193.1,192.84,192.84,400.0,187.2249,187.2249,186.9729,186.9729,400.0
2024-05-22 10:50:00,192.73,192.73,192.73,192.73,100.0,186.8662,186.8662,186.8662,186.8662,100.0
2024-05-22 11:00:00,193.08,193.08,193.08,193.08,100.0,187.2056,187.2056,187.2056,187.2056,100.0
2024-05-22 11:10:00,193.04,193.04,192.98,192.98,200.0,187.1668,187.1668,187.1086,187.1086,200.0
2024-05-22 11:20:00,192.51,192.87,192.51,192.87,400.0,186.6529,187.0019,186.6529,187.0019,400.0
2024-05-22 11:30:00,192.2,192.91,192.2,192.91,200.0,186.3523,187.0407,186.3523,187.0407,200.0
2024-05-22 11:40:00,193.07,193.07,193.07,193.07,100.0,187.1959,187.1959,187.1959,187.1959,100.0
2024-05-22 11:50:00,192.77,192.77,192.5,192.5,300.0,186.905,186.905,186.6432,186.6432,300.0
2024-05-22 12:00:00,192.43,192.43,192.43,192.43,100.0,186.5753,186.5753,186.5753,186.5753,100.0
2024-05-22 12:10:00,192.43,192.43,192.43,192.43,0.0,186.5753,186.5753,186.5753,186.5753,0.0
2024-05-22 12:20:00,193.12,193.12,193.12,193.12,200.0,187.2443,187.2443,187.2443,187.2443,200.0
2024-05-22 12:30:00,193.46,193.46,193.23,193.25,600.0,187.574,187.574,187.351,187.3704,600.0
2024-05-22 12:40:00,193.75,193.75,193.75,193.75,100.0,187.8552,187.8552,187.8552,187.8552,100.0
2024-05-22 12:50:00,193.76,193.76,193.58,193.66,400.0,187.8649,187.8649,187.6903,187.7679,400.0
2024-05-22 13:00:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-05-22 13:10:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-05-22 13:20:00,193.26,193.26,193.26,193.26,100.0,187.3801,187.3801,187.3801,187.3801,100.0
2024-05-22 13:30:00,193.26,193.26,193.26,193.26,0.0,187.3801,187.3801,187.3801,187.3801,0.0
2024-05-22 13:40:00,192.85,192.85,192.75,192.75,400.0,186.9826,186.9826,186.8856,186.8856,400.0
2024-05-22 13:50:00,192.77,192.8,192.77,192.8,500.0,186.905,186.9341,186.905,186.9341,500.0
2024-05-22 14:00:00,192.86,192.86,192.66,192.66,300.0,186.9922,186.9922,186.7983,186.7983,300.0
2024-05-22 14:10:00,192.52,192.8,192.52,192.8,200.0,186.6626,186.9341,186.6626,186.9341,200.0
2024-05-22 14:20:00,192.3,192.34,192.11,192.11,700.0,186.4493,186.4881,186.2651,186.2651,700.0
2024-05-22 14:30:00,192.0,192.04,191.95,191.95,400.0,186.1584,186.1972,186.1099,186.1099,400.0
2024-05-22 14:40:00,191.9,191.9,191.6,191.6,39378.0,186.0615,186.0615,185.7706,185.7706,39378.0
2024-05-22 14:50:00,191.97,191.97,191.56,191.64,2126.0,186.1293,186.1293,185.7318,185.8094,2126.0
2024-05-22 15:00:00,191.72,191.79,191.72,191.79,300.0,185.8869,185.9548,185.8869,185.9548,300.0
2024-05-22 15:10:00,191.74,191.8,191.67,191.67,600.0,185.9063,185.9645,185.8385,185.8385,600.0
2024-05-22 15:20:00,191.78,191.93,191.74,191.93,400.0,185.9451,186.0905,185.9063,186.0905,400.0
2024-05-22 15:30:00,192.01,192.42,191.92,192.42,939.0,186.1681,186.5656,186.0808,186.5656,939.0
2024-05-22 15:40:00,192.46,192.46,192.19,192.19,400.0,186.6044,186.6044,186.3426,186.3426,400.0
2024-05-22 15:50:00,192.07,192.34,192.02,192.32,4079.0,186.2263,186.4881,186.1778,186.4687,4079.0
2024-05-23 09:30:00,195.0,195.0,195.0,195.0,100.0,189.0671,189.0671,189.0671,189.0671,100.0
2024-05-23 09:40:00,194.01,194.01,194.01,194.01,120.0,188.1073,188.1073,188.1073,188.1073,120.0
2024-05-23 09:50:00,193.06,193.06,192.98,192.98,333.0,187.1862,187.1862,187.1086,187.1086,333.0
2024-05-23 10:00:00,193.72,193.72,193.55,193.55,323.0,187.8261,187.8261,187.6613,187.6613,323.0
2024-05-23 10:10:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:20:00,193.55,193.55,193.55,193.55,0.0,187.6613,187.6613,187.6613,187.6613,0.0
2024-05-23 10:30:00,193.63,193.68,193.63,193.68,200.0,187.7388,187.7873,187.7388,187.7873,200.0
2024-05-23 10:40:00,193.99,194.07,193.81,193.99,716.0,188.0879,188.1654,187.9133,188.0879,716.0
2024-05-23 10:50:00,193.8,193.8,193.44,193.59,1707.0,187.9036,187.9036,187.5546,187.7,1707.0
2024-05-23 11:00:00,194.01,194.18,194.01,194.18,200.0,188.1073,188.2721,188.1073,188.2721,200.0
2024-05-23 11:10:00,194.18,194.18,194.18,194.18,0.0,188.2721,188.2721,188.2721,188.2721,0.0
2024-05-23 11:20:00,193.91,194.05,193.91,194.05,340.0,188.0103,188.146,188.0103,188.146,340.0
2024-05-23 11:30:00,194.05,194.05,194.05,194.05,0.0,188.146,188.146,188.146,188.146,0.0
2024-05-23 11:40:00,194.05,194.05,194.05,194.05,0.0,188.146,188.146,188.146,188.146,0.0
2024-05-23 11:50:00,194.26,194.26,194.26,194.26,100.0,188.3497,188.3497,188.3497,188.3497,100.0
2024-05-23 12:00:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:10:00,194.26,194.26,194.26,194.26,0.0,188.3497,188.3497,188.3497,188.3497,0.0
2024-05-23 12:20:00,193.9,193.9,193.9,193.9,100.0,188.0006,188.0006,188.0006,188.0006,100.0
2024-05-23 12:30:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:40:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 12:50:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 13:00:00,193.9,193.9,193.9,193.9,0.0,188.0006,188.0006,188.0006,188.0006,0.0
2024-05-23 13:10:00,193.31,193.31,192.92,192.92,300.0,187.4286,187.4286,187.0504,187.0504,300.0
2024-05-23 13:20:00,193.11,193.13,193.11,193.13,200.0,187.2346,187.254,187.2346,187.254,200.0
2024-05-23 13:30:00,192.91,192.91,192.71,192.71,500.0,187.0407,187.0407,186.8468,186.8468,500.0
2024-05-23 13:40:00,192.52,192.63,192.52,192.63,300.0,186.6626,186.7692,186.6626,186.7692,300.0
2024-05-23 13:50:00,192.73,192.73,192.57,192.57,200.0,186.8662,186.8662,186.7111,186.7111,200.0
2024-05-23 14:00:00,192.25,192.36,192.25,192.36,219.0,186.4008,186.5075,186.4008,186.5075,219.0
2024-05-23 14:10:00,192.47,192.47,192.47,192.47,100.0,186.6141,186.6141,186.6141,186.6141,100.0
2024-05-23 14:20:00,192.11,192.18,192.11,192.18,200.0,186.2651,186.3329,186.2651,186.3329,200.0
2024-05-23 14:30:00,192.19,192.5,192.19,192.5,200.0,186.3426,186.6432,186.3426,186.6432,200.0
2024-05-23 14:40:00,192.18,192.18,192.09,192.09,209.0,186.3329,186.3329,186.2457,186.2457,209.0
2024-05-23 14:50:00,192.08,192.08,192.08,192.08,200.0,186.236,186.236,186.236,186.236,200.0
2024-05-23 15:00:00,192.13,192.13,192.0,192.0,400.0,186.2845,186.2845,186.1584,186.1584,400.0
2024-05-23 15:10:00,192.13,192.13,192.11,192.12,400.0,186.2845,186.2845,186.2651,186.2748,400.0
2024-05-23 15:20:00,192.02,192.02,192.02,192.02,229.0,186.1778,186.1778,186.1778,186.1778,229.0
2024-05-23 15:30:00,192.13,192.17,192.07,192.14,1000.0,186.2845,186.3232,186.2263,186.2942,1000.0
2024-05-23 15:40:00,192.04,192.04,191.91,191.91,730.0,186.1972,186.1972,186.0712,186.0712,730.0
2024-05-23 15:50:00,192.28,192.38,191.84,191.89,3941.0,186.4299,186.5269,186.0033,186.0518,3941.0
2024-05-24 09:30:00,193.45,194.39,193.45,194.39,400.0,187.5643,188.4757,187.5643,188.4757,400.0
2024-05-24 09:40:00,194.66,194.66,193.9,193.9,500.0,188.7375,188.7375,188.0006,188.0006,500.0
2024-05-24 09:50:00,193.37,193.37,193.37,193.37,100.0,187.4867,187.4867,187.4867,187.4867,100.0
2024-05-24 10:00:00,193.37,193.37,193.37,193.37,0.0,187.4867,187.4867,187.4867,187.4867,0.0
2024-05-24 10:10:00,193.9,193.9,193.9,193.9,100.0,188.0006,188.0006,188.0006,188.0006,100.0
2024-05-24 10:20:00,194.48,194.48,194.39,194.39,300.0,188.563,188.563,188.4757,188.4757,300.0
2024-05-24 10:30:00,193.97,193.97,193.97,193.97,100.0,188.0685,188.0685,188.0685,188.0685,100.0
2024-05-24 10:40:00,193.93,193.93,193.93,193.93,100.0,188.0297,188.0297,188.0297,188.0297,100.0
2024-05-24 10:50:00,193.85,193.85,193.85,193.85,250.0,187.9521,187.9521,187.9521,187.9521,250.0
2024-05-24 11:00:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-05-24 11:10:00,194.22,194.22,194.22,194.22,100.0,188.3109,188.3109,188.3109,188.3109,100.0
2024-05-24 11:20:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:30:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:40:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 11:50:00,194.22,194.22,194.22,194.22,0.0,188.3109,188.3109,188.3109,188.3109,0.0
2024-05-24 12:00:00,194.33,194.39,194.33,194.39,315.0,188.4175,188.4757,188.4175,188.4757,315.0
2024-05-24 12:10:00,194.39,194.39,194.39,194.39,0.0,188.4757,188.4757,188.4757,188.4757,0.0
2024-05-24 12:20:00,194.01,194.19,194.01,194.19,300.0,188.1073,188.2818,188.1073,188.2818,300.0
2024-05-24 12:30:00,194.19,194.19,194.19,194.19,0.0,188.2818,188.2818,188.2818,188.2818,0.0
2024-05-24 12:40:00,194.19,194.19,194.19,194.19,0.0,188.2818,188.2818,188.2818,188.2818,0.0
2024-05-24 12:50:00,193.77,193.85,193.77,193.85,200.0,187.8746,187.9521,187.8746,187.9521,200.0
2024-05-24 13:00:00,193.75,193.75,193.75,193.75,200.0,187.8552,187.8552,187.8552,187.8552,200.0
2024-05-24 13:10:00,193.75,193.75,193.75,193.75,0.0,187.8552,187.8552,187.8552,187.8552,0.0
2024-05-24 13:20:00,193.92,193.92,193.92,193.92,100.0,188.02,188.02,188.02,188.02,100.0
2024-05-24 13:30:00,193.92,193.92,193.92,193.92,0.0,188.02,188.02,188.02,188.02,0.0
2024-05-24 13:40:00,193.84,193.86,193.84,193.86,200.0,187.9424,187.9618,187.9424,187.9618,200.0
2024-05-24 13:50:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-05-24 14:00:00,193.86,193.86,193.86,193.86,0.0,187.9618,187.9618,187.9618,187.9618,0.0
2024-05-24 14:10:00,193.8,193.85,193.8,193.85,200.0,187.9036,187.9521,187.9036,187.9521,200.0
2024-05-24 14:20:00,193.68,193.72,193.47,193.47,700.0,187.7873,187.8261,187.5837,187.5837,700.0
2024-05-24 14:30:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-05-24 14:40:00,193.47,193.47,193.47,193.47,0.0,187.5837,187.5837,187.5837,187.5837,0.0
2024-05-24 14:50:00,193.62,193.62,193.53,193.57,400.0,187.7291,187.7291,187.6419,187.6806,400.0
2024-05-24 15:00:00,193.39,193.62,193.23,193.62,700.0,187.5061,187.7291,187.351,187.7291,700.0
2024-05-24 15:10:00,193.58,193.7,193.56,193.56,700.0,187.6903,187.8067,187.671,187.671,700.0
2024-05-24 15:20:00,193.59,193.6,193.59,193.59,400.0,187.7,187.7097,187.7,187.7,400.0
2024-05-24 15:30:00,193.51,193.57,193.51,193.57,300.0,187.6225,187.6806,187.6225,187.6806,300.0
2024-05-24 15:40:00,193.62,193.79,193.62,193.78,958.0,187.7291,187.894,187.7291,187.8843,958.0
2024-05-24 15:50:00,193.6,193.6,193.25,193.43,2382.0,187.7097,187.7097,187.3704,187.5449,2382.0
2024-05-28 09:30:00,196.0,196.0,195.71,195.71,300.0,190.0367,190.0367,189.7555,189.7555,300.0
2024-05-28 09:40:00,196.16,196.16,195.94,195.94,200.0,190.1918,190.1918,189.9785,189.9785,200.0
2024-05-28 09:50:00,196.46,196.49,196.46,196.49,200.0,190.4827,190.5118,190.4827,190.5118,200.0
2024-05-28 10:00:00,195.57,195.57,195.57,195.57,100.0,189.6198,189.6198,189.6198,189.6198,100.0
2024-05-28 10:10:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:20:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:30:00,195.57,195.57,195.57,195.57,0.0,189.6198,189.6198,189.6198,189.6198,0.0
2024-05-28 10:40:00,196.02,196.51,195.95,196.5,700.0,190.0561,190.5312,189.9882,190.5215,700.0
2024-05-28 10:50:00,196.2,196.2,195.71,195.78,500.0,190.2306,190.2306,189.7555,189.8234,500.0
2024-05-28 11:00:00,195.78,195.78,195.78,195.78,0.0,189.8234,189.8234,189.8234,189.8234,0.0
2024-05-28 11:10:00,196.06,196.45,196.06,196.38,300.0,190.0949,190.473,190.0949,190.4052,300.0
2024-05-28 11:20:00,196.44,196.69,196.44,196.69,600.0,190.4633,190.7057,190.4633,190.7057,600.0
2024-05-28 11:30:00,196.62,196.82,196.62,196.82,300.0,190.6379,190.8318,190.6379,190.8318,300.0
2024-05-28 11:40:00,197.07,197.07,197.07,197.07,100.0,191.0742,191.0742,191.0742,191.0742,100.0
2024-05-28 11:50:00,197.2,197.29,197.2,197.29,300.0,191.2002,191.2875,191.2002,191.2875,300.0
2024-05-28 12:00:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-28 12:10:00,197.23,197.23,196.93,196.98,400.0,191.2293,191.2293,190.9384,190.9869,400.0
2024-05-28 12:20:00,197.11,197.11,197.11,197.11,100.0,191.1129,191.1129,191.1129,191.1129,100.0
2024-05-28 12:30:00,196.96,197.0,196.96,197.0,200.0,190.9675,191.0063,190.9675,191.0063,200.0
2024-05-28 12:40:00,197.14,197.18,197.08,197.16,600.0,191.142,191.1808,191.0839,191.1614,600.0
2024-05-28 12:50:00,197.28,197.28,197.28,197.28,100.0,191.2778,191.2778,191.2778,191.2778,100.0
2024-05-28 13:00:00,196.96,196.98,196.42,196.83,900.0,190.9675,190.9869,190.4439,190.8415,900.0
2024-05-28 13:10:00,197.1,197.1,197.1,197.1,100.0,191.1032,191.1032,191.1032,191.1032,100.0
2024-05-28 13:20:00,197.22,197.26,197.22,197.26,200.0,191.2196,191.2584,191.2196,191.2584,200.0
2024-05-28 13:30:00,197.16,197.25,197.16,197.17,523.0,191.1614,191.2487,191.1614,191.1711,523.0
2024-05-28 13:40:00,197.32,197.32,196.94,196.94,200.0,191.3166,191.3166,190.9481,190.9481,200.0
2024-05-28 13:50:00,196.82,196.94,196.82,196.94,200.0,190.8318,190.9481,190.8318,190.9481,200.0
2024-05-28 14:00:00,196.97,197.15,196.95,196.95,817.0,190.9772,191.1517,190.9578,190.9578,817.0
2024-05-28 14:10:00,196.95,196.95,196.95,196.95,0.0,190.9578,190.9578,190.9578,190.9578,0.0
2024-05-28 14:20:00,197.1,197.1,196.98,197.0,522.0,191.1032,191.1032,190.9869,191.0063,522.0
2024-05-28 14:30:00,197.07,197.07,197.02,197.02,200.0,191.0742,191.0742,191.0257,191.0257,200.0
2024-05-28 14:40:00,197.12,197.22,197.12,197.22,400.0,191.1226,191.2196,191.1226,191.2196,400.0
2024-05-28 14:50:00,197.11,197.49,197.11,197.49,2959.0,191.1129,191.4814,191.1129,191.4814,2959.0
2024-05-28 15:00:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-05-28 15:10:00,197.41,197.46,197.32,197.46,1100.0,191.4038,191.4523,191.3166,191.4523,1100.0
2024-05-28 15:20:00,197.49,197.61,197.49,197.56,500.0,191.4814,191.5977,191.4814,191.5493,500.0
2024-05-28 15:30:00,197.84,198.03,197.84,198.03,599.0,191.8207,192.005,191.8207,192.005,599.0
2024-05-28 15:40:00,197.98,198.06,197.98,198.03,725.0,191.9565,192.034,191.9565,192.005,725.0
2024-05-28 15:50:00,198.02,198.12,197.45,197.6,2851.0,191.9953,192.0922,191.4426,191.588,2851.0
2024-05-29 09:30:00,195.53,195.6,195.53,195.6,200.0,189.581,189.6489,189.581,189.6489,200.0
2024-05-29 09:40:00,195.49,195.65,195.0,195.0,800.0,189.5422,189.6974,189.0671,189.0671,800.0
2024-05-29 09:50:00,195.33,195.33,195.33,195.33,100.0,189.3871,189.3871,189.3871,189.3871,100.0
2024-05-29 10:00:00,194.75,195.24,194.75,195.24,398.0,188.8247,189.2998,188.8247,189.2998,398.0
2024-05-29 10:10:00,195.24,195.36,195.24,195.36,300.0,189.2998,189.4162,189.2998,189.4162,300.0
2024-05-29 10:20:00,194.32,194.32,194.32,194.32,100.0,188.4078,188.4078,188.4078,188.4078,100.0
2024-05-29 10:30:00,194.83,195.17,194.83,195.17,300.0,188.9023,189.232,188.9023,189.232,300.0
2024-05-29 10:40:00,195.25,195.25,194.87,195.01,800.0,189.3095,189.3095,188.9411,189.0768,800.0
2024-05-29 10:50:00,195.01,195.01,195.01,195.01,0.0,189.0768,189.0768,189.0768,189.0768,0.0
2024-05-29 11:00:00,194.89,194.89,194.89,194.89,100.0,188.9605,188.9605,188.9605,188.9605,100.0
2024-05-29 11:10:00,194.75,194.75,194.7,194.7,200.0,188.8247,188.8247,188.7763,188.7763,200.0
2024-05-29 11:20:00,194.8,194.8,194.8,194.8,100.0,188.8732,188.8732,188.8732,188.8732,100.0
2024-05-29 11:30:00,194.48,194.73,194.42,194.42,600.0,188.563,188.8054,188.5048,188.5048,600.0
2024-05-29 11:40:00,194.13,194.13,194.0,194.0,300.0,188.2236,188.2236,188.0976,188.0976,300.0
2024-05-29 11:50:00,193.92,193.92,193.92,193.92,100.0,188.02,188.02,188.02,188.02,100.0
2024-05-29 12:00:00,193.92,193.92,193.92,193.92,0.0,188.02,188.02,188.02,188.02,0.0
2024-05-29 12:10:00,193.62,193.62,193.51,193.51,200.0,187.7291,187.7291,187.6225,187.6225,200.0
2024-05-29 12:20:00,194.0,194.0,194.0,194.0,203.0,188.0976,188.0976,188.0976,188.0976,203.0
2024-05-29 12:30:00,193.89,194.09,193.89,194.09,400.0,187.9909,188.1848,187.9909,188.1848,400.0
2024-05-29 12:40:00,194.16,194.16,193.9,194.0,1193.0,188.2527,188.2527,188.0006,188.0976,1193.0
2024-05-29 12:50:00,194.02,194.06,193.84,193.93,500.0,188.117,188.1557,187.9424,188.0297,500.0
2024-05-29 13:00:00,193.95,193.95,193.9,193.9,300.0,188.0491,188.0491,188.0006,188.0006,300.0
2024-05-29 13:10:00,194.22,194.22,194.11,194.11,216.0,188.3109,188.3109,188.2042,188.2042,216.0
2024-05-29 13:20:00,194.03,194.03,194.03,194.03,107.0,188.1267,188.1267,188.1267,188.1267,107.0
2024-05-29 13:30:00,193.94,193.94,193.94,193.94,100.0,188.0394,188.0394,188.0394,188.0394,100.0
2024-05-29 13:40:00,193.76,193.81,193.7,193.81,500.0,187.8649,187.9133,187.8067,187.9133,500.0
2024-05-29 13:50:00,193.81,193.81,193.81,193.81,0.0,187.9133,187.9133,187.9133,187.9133,0.0
2024-05-29 14:00:00,193.81,193.81,193.81,193.81,0.0,187.9133,187.9133,187.9133,187.9133,0.0
2024-05-29 14:10:00,193.83,193.83,193.71,193.71,519.0,187.9327,187.9327,187.8164,187.8164,519.0
2024-05-29 14:20:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:30:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:40:00,193.71,193.71,193.71,193.71,0.0,187.8164,187.8164,187.8164,187.8164,0.0
2024-05-29 14:50:00,193.38,193.38,193.38,193.38,100.0,187.4964,187.4964,187.4964,187.4964,100.0
2024-05-29 15:00:00,193.69,194.0,193.69,194.0,3392.0,187.797,188.0976,187.797,188.0976,3392.0
2024-05-29 15:10:00,194.0,194.0,194.0,194.0,0.0,188.0976,188.0976,188.0976,188.0976,0.0
2024-05-29 15:20:00,194.43,194.43,194.24,194.33,300.0,188.5145,188.5145,188.3303,188.4175,300.0
2024-05-29 15:30:00,194.22,194.77,194.15,194.77,900.0,188.3109,188.8441,188.243,188.8441,900.0
2024-05-29 15:40:00,194.75,194.82,194.75,194.82,200.0,188.8247,188.8926,188.8247,188.8926,200.0
2024-05-29 15:50:00,194.88,195.25,194.82,195.09,7812.0,188.9508,189.3095,188.8926,189.1544,7812.0
2024-05-30 09:30:00,194.68,195.95,194.68,195.86,356.0,188.7569,189.9882,188.7569,189.901,356.0
2024-05-30 09:40:00,196.47,196.47,196.47,196.47,100.0,190.4924,190.4924,190.4924,190.4924,100.0
2024-05-30 09:50:00,196.31,196.49,196.29,196.49,400.0,190.3373,190.5118,190.3179,190.5118,400.0
2024-05-30 10:00:00,196.85,197.0,196.72,196.85,609.0,190.8609,191.0063,190.7348,190.8609,609.0
2024-05-30 10:10:00,197.17,197.17,197.09,197.09,200.0,191.1711,191.1711,191.0936,191.0936,200.0
2024-05-30 10:20:00,197.37,197.47,197.27,197.3,925.0,191.365,191.462,191.2681,191.2972,925.0
2024-05-30 10:30:00,197.3,197.35,197.1,197.14,1037.0,191.2972,191.3456,191.1032,191.142,1037.0
2024-05-30 10:40:00,197.29,197.4,197.21,197.4,326.0,191.2875,191.3941,191.2099,191.3941,326.0
2024-05-30 10:50:00,197.4,197.4,197.4,197.4,0.0,191.3941,191.3941,191.3941,191.3941,0.0
2024-05-30 11:00:00,197.6,197.67,197.05,197.6,1113.0,191.588,191.6559,191.0548,191.588,1113.0
2024-05-30 11:10:00,197.7,197.85,197.62,197.64,1400.0,191.685,191.8304,191.6074,191.6268,1400.0
2024-05-30 11:20:00,197.75,197.78,197.54,197.78,829.0,191.7335,191.7626,191.5299,191.7626,829.0
2024-05-30 11:30:00,197.82,197.82,197.32,197.44,999.0,191.8013,191.8013,191.3166,191.4329,999.0
2024-05-30 11:40:00,197.29,197.39,197.09,197.21,970.0,191.2875,191.3844,191.0936,191.2099,970.0
2024-05-30 11:50:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-30 12:00:00,196.86,197.02,196.86,196.96,400.0,190.8705,191.0257,190.8705,190.9675,400.0
2024-05-30 12:10:00,197.23,197.23,197.17,197.17,320.0,191.2293,191.2293,191.1711,191.1711,320.0
2024-05-30 12:20:00,196.72,196.72,196.72,196.72,100.0,190.7348,190.7348,190.7348,190.7348,100.0
2024-05-30 12:30:00,197.01,197.2,196.99,197.2,300.0,191.016,191.2002,190.9966,191.2002,300.0
2024-05-30 12:40:00,197.18,197.2,197.04,197.04,1069.0,191.1808,191.2002,191.0451,191.0451,1069.0
2024-05-30 12:50:00,197.03,197.38,197.03,197.27,470.0,191.0354,191.3747,191.0354,191.2681,470.0
2024-05-30 13:00:00,197.42,197.42,197.23,197.23,521.0,191.4135,191.4135,191.2293,191.2293,521.0
2024-05-30 13:10:00,197.26,197.26,196.91,196.91,270.0,191.2584,191.2584,190.919,190.919,270.0
2024-05-30 13:20:00,197.03,197.03,196.98,196.98,200.0,191.0354,191.0354,190.9869,190.9869,200.0
2024-05-30 13:30:00,196.94,197.03,196.94,197.03,200.0,190.9481,191.0354,190.9481,191.0354,200.0
2024-05-30 13:40:00,197.03,197.03,197.03,197.03,0.0,191.0354,191.0354,191.0354,191.0354,0.0
2024-05-30 13:50:00,197.21,197.21,196.76,196.76,908.0,191.2099,191.2099,190.7736,190.7736,908.0
2024-05-30 14:00:00,196.64,197.16,196.64,197.13,1169.0,190.6572,191.1614,190.6572,191.1323,1169.0
2024-05-30 14:10:00,197.15,197.37,196.85,196.85,700.0,191.1517,191.365,190.8609,190.8609,700.0
2024-05-30 14:20:00,196.88,196.99,196.84,196.99,960.0,190.8899,190.9966,190.8512,190.9966,960.0
2024-05-30 14:30:00,196.99,196.99,196.99,196.99,100.0,190.9966,190.9966,190.9966,190.9966,100.0
2024-05-30 14:40:00,197.17,197.4,197.17,197.35,411.0,191.1711,191.3941,191.1711,191.3456,411.0
2024-05-30 14:50:00,197.42,197.42,197.22,197.22,700.0,191.4135,191.4135,191.2196,191.2196,700.0
2024-05-30 15:00:00,197.24,197.24,197.05,197.14,600.0,191.239,191.239,191.0548,191.142,600.0
2024-05-30 15:10:00,197.31,197.34,197.3,197.3,300.0,191.3069,191.3359,191.2972,191.2972,300.0
2024-05-30 15:20:00,197.11,197.11,196.76,196.76,472.0,191.1129,191.1129,190.7736,190.7736,472.0
2024-05-30 15:30:00,196.82,196.82,196.72,196.74,664.0,190.8318,190.8318,190.7348,190.7542,664.0
2024-05-30 15:40:00,196.82,197.15,196.81,197.09,1504.0,190.8318,191.1517,190.8221,191.0936,1504.0
2024-05-30 15:50:00,197.1,197.42,197.08,197.42,3519.0,191.1032,191.4135,191.0839,191.4135,3519.0
2024-05-31 09:30:00,197.4,198.31,197.4,198.31,200.0,191.3941,192.2764,191.3941,192.2764,200.0
2024-05-31 09:40:00,198.44,199.19,198.44,199.0,1493.0,192.4025,193.1297,192.4025,192.9454,1493.0
2024-05-31 09:50:00,198.44,198.44,198.42,198.42,200.0,192.4025,192.4025,192.3831,192.3831,200.0
2024-05-31 10:00:00,198.77,198.77,198.77,198.77,100.0,192.7224,192.7224,192.7224,192.7224,100.0
2024-05-31 10:10:00,198.5,198.5,198.5,198.5,100.0,192.4607,192.4607,192.4607,192.4607,100.0
2024-05-31 10:20:00,197.95,198.0,197.95,198.0,200.0,191.9274,191.9759,191.9274,191.9759,200.0
2024-05-31 10:30:00,197.83,197.83,197.58,197.58,400.0,191.811,191.811,191.5686,191.5686,400.0
2024-05-31 10:40:00,197.63,197.63,197.63,197.63,100.0,191.6171,191.6171,191.6171,191.6171,100.0
2024-05-31 10:50:00,197.51,197.61,197.51,197.61,300.0,191.5008,191.5977,191.5008,191.5977,300.0
2024-05-31 11:00:00,197.29,197.29,197.29,197.29,100.0,191.2875,191.2875,191.2875,191.2875,100.0
2024-05-31 11:10:00,197.24,197.26,197.24,197.26,200.0,191.239,191.2584,191.239,191.2584,200.0
2024-05-31 11:20:00,197.4,197.4,197.4,197.4,100.0,191.3941,191.3941,191.3941,191.3941,100.0
2024-05-31 11:30:00,197.16,197.16,197.16,197.16,100.0,191.1614,191.1614,191.1614,191.1614,100.0
2024-05-31 11:40:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 11:50:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 12:00:00,197.16,197.16,197.16,197.16,0.0,191.1614,191.1614,191.1614,191.1614,0.0
2024-05-31 12:10:00,197.66,197.66,197.66,197.66,100.0,191.6462,191.6462,191.6462,191.6462,100.0
2024-05-31 12:20:00,197.43,197.53,197.43,197.53,314.0,191.4232,191.5202,191.4232,191.5202,314.0
2024-05-31 12:30:00,197.54,197.54,197.53,197.53,300.0,191.5299,191.5299,191.5202,191.5202,300.0
2024-05-31 12:40:00,197.49,197.53,197.49,197.53,200.0,191.4814,191.5202,191.4814,191.5202,200.0
2024-05-31 12:50:00,197.53,197.53,197.53,197.53,0.0,191.5202,191.5202,191.5202,191.5202,0.0
2024-05-31 13:00:00,197.69,198.03,197.66,198.03,500.0,191.6753,192.005,191.6462,192.005,500.0
2024-05-31 13:10:00,198.03,198.03,198.03,198.03,0.0,192.005,192.005,192.005,192.005,0.0
2024-05-31 13:20:00,198.38,198.48,198.38,198.48,400.0,192.3443,192.4413,192.3443,192.4413,400.0
2024-05-31 13:30:00,198.51,198.54,198.51,198.54,200.0,192.4703,192.4994,192.4703,192.4994,200.0
2024-05-31 13:40:00,198.67,198.71,198.67,198.71,200.0,192.6255,192.6643,192.6255,192.6643,200.0
2024-05-31 13:50:00,198.73,198.76,198.52,198.52,500.0,192.6837,192.7127,192.48,192.48,500.0
2024-05-31 14:00:00,198.59,198.59,198.46,198.55,525.0,192.5479,192.5479,192.4219,192.5091,525.0
2024-05-31 14:10:00,198.72,198.72,198.72,198.72,100.0,192.674,192.674,192.674,192.674,100.0
2024-05-31 14:20:00,198.84,198.84,198.75,198.75,200.0,192.7903,192.7903,192.703,192.703,200.0
2024-05-31 14:30:00,198.52,198.67,198.52,198.67,300.0,192.48,192.6255,192.48,192.6255,300.0
2024-05-31 14:40:00,198.67,198.67,198.67,198.67,100.0,192.6255,192.6255,192.6255,192.6255,100.0
2024-05-31 14:50:00,198.79,198.79,198.74,198.74,200.0,192.7418,192.7418,192.6933,192.6933,200.0
2024-05-31 15:00:00,198.52,198.54,198.51,198.54,300.0,192.48,192.4994,192.4703,192.4994,300.0
2024-05-31 15:10:00,198.51,198.7,198.51,198.6,400.0,192.4703,192.6546,192.4703,192.5576,400.0
2024-05-31 15:20:00,198.56,198.64,198.46,198.46,700.0,192.5188,192.5964,192.4219,192.4219,700.0
2024-05-31 15:30:00,198.38,198.44,198.32,198.44,700.0,192.3443,192.4025,192.2861,192.4025,700.0
2024-05-31 15:40:00,198.5,198.91,198.5,198.82,1000.0,192.4607,192.8582,192.4607,192.7709,1000.0
2024-05-31 15:50:00,198.88,199.41,198.84,199.4,9934.0,192.8291,193.343,192.7903,193.3333,9934.0
2024-06-03 09:30:00,198.35,198.35,196.5,196.5,706.0,192.3152,192.3152,190.5215,190.5215,706.0
2024-06-03 09:40:00,196.5,196.5,194.66,194.66,500.0,190.5215,190.5215,188.7375,188.7375,500.0
2024-06-03 09:50:00,194.01,194.01,192.46,192.46,1600.0,188.1073,188.1073,186.6044,186.6044,1600.0
2024-06-03 10:00:00,191.84,191.88,191.22,191.22,799.0,186.0033,186.0421,185.4021,185.4021,799.0
2024-06-03 10:10:00,191.78,191.78,191.0,191.0,422.0,185.9451,185.9451,185.1888,185.1888,422.0
2024-06-03 10:20:00,191.19,191.31,191.19,191.3,500.0,185.3731,185.4894,185.3731,185.4797,500.0
2024-06-03 10:30:00,191.22,191.36,191.0,191.01,1335.0,185.4021,185.5379,185.1888,185.1985,1335.0
2024-06-03 10:40:00,191.13,191.98,191.0,191.18,3700.0,185.3149,186.139,185.1888,185.3634,3700.0
2024-06-03 10:50:00,191.01,191.01,190.29,190.29,300.0,185.1985,185.1985,184.5004,184.5004,300.0
2024-06-03 11:00:00,190.13,190.13,189.39,189.43,800.0,184.3453,184.3453,183.6278,183.6666,800.0
2024-06-03 11:10:00,190.04,190.04,190.04,190.04,200.0,184.258,184.258,184.258,184.258,200.0
2024-06-03 11:20:00,189.97,190.33,189.97,190.03,1200.0,184.1902,184.5392,184.1902,184.2484,1200.0
2024-06-03 11:30:00,189.96,190.08,189.7,189.74,1100.0,184.1805,184.2968,183.9284,183.9672,1100.0
2024-06-03 11:40:00,189.64,189.64,189.4,189.4,400.0,183.8702,183.8702,183.6375,183.6375,400.0
2024-06-03 11:50:00,189.59,189.79,189.59,189.79,300.0,183.8217,184.0157,183.8217,184.0157,300.0
2024-06-03 12:00:00,189.79,189.95,189.77,189.82,1100.0,184.0157,184.1708,183.9963,184.0447,1100.0
2024-06-03 12:10:00,189.96,189.96,189.0,189.0,750.0,184.1805,184.1805,183.2497,183.2497,750.0
2024-06-03 12:20:00,188.98,188.98,188.7,188.81,1124.0,183.2303,183.2303,182.9588,183.0655,1124.0
2024-06-03 12:30:00,189.02,189.02,188.33,188.37,1267.0,183.2691,183.2691,182.6001,182.6389,1267.0
2024-06-03 12:40:00,188.31,188.31,186.68,188.02,1712.0,182.5807,182.5807,181.0003,182.2995,1712.0
2024-06-03 12:50:00,188.03,188.18,187.71,188.11,1000.0,182.3092,182.4546,181.9989,182.3868,1000.0
2024-06-03 13:00:00,188.4,188.61,188.4,188.61,200.0,182.6679,182.8716,182.6679,182.8716,200.0
2024-06-03 13:10:00,188.43,188.49,188.38,188.49,400.0,182.697,182.7552,182.6486,182.7552,400.0
2024-06-03 13:20:00,188.39,188.43,188.17,188.19,1100.0,182.6582,182.697,182.4449,182.4643,1100.0
2024-06-03 13:30:00,188.29,188.66,188.29,188.53,920.0,182.5613,182.92,182.5613,182.794,920.0
2024-06-03 13:40:00,188.66,188.71,188.65,188.65,700.0,182.92,182.9685,182.9103,182.9103,700.0
2024-06-03 13:50:00,188.44,188.44,188.11,188.31,718.0,182.7067,182.7067,182.3868,182.5807,718.0
2024-06-03 14:00:00,188.66,189.16,188.66,189.05,949.0,182.92,183.4048,182.92,183.2982,949.0
2024-06-03 14:10:00,189.03,189.27,188.98,189.25,1213.0,183.2788,183.5115,183.2303,183.4921,1213.0
2024-06-03 14:20:00,189.29,189.29,188.92,189.06,1200.0,183.5309,183.5309,183.1721,183.3079,1200.0
2024-06-03 14:30:00,189.18,189.31,189.06,189.13,1100.0,183.4242,183.5503,183.3079,183.3757,1100.0
2024-06-03 14:40:00,189.28,189.39,189.2,189.27,1200.0,183.5212,183.6278,183.4436,183.5115,1200.0
2024-06-03 14:50:00,189.22,189.45,189.16,189.45,706.0,183.463,183.686,183.4048,183.686,706.0
2024-06-03 15:00:00,189.46,189.46,189.19,189.19,1019.0,183.6957,183.6957,183.4339,183.4339,1019.0
2024-06-03 15:10:00,189.3,189.45,189.2,189.45,726.0,183.5406,183.686,183.4436,183.686,726.0
2024-06-03 15:20:00,189.4,189.6,189.39,189.39,2183.0,183.6375,183.8314,183.6278,183.6278,2183.0
2024-06-03 15:30:00,189.31,189.31,188.62,188.62,1731.0,183.5503,183.5503,182.8813,182.8813,1731.0
2024-06-03 15:40:00,188.62,189.56,188.61,189.56,1490.0,182.8813,183.7927,182.8716,183.7927,1490.0
2024-06-03 15:50:00,189.82,190.81,189.73,190.81,15571.0,184.0447,185.0046,183.9575,185.0046,15571.0
2024-06-04 09:30:00,187.5,187.5,187.5,187.5,121.0,181.7953,181.7953,181.7953,181.7953,121.0
2024-06-04 09:40:00,186.31,186.31,185.53,185.53,440.0,180.6415,180.6415,179.8853,179.8853,440.0
2024-06-04 09:50:00,185.65,185.65,185.32,185.45,1300.0,180.0016,180.0016,179.6817,179.8077,1300.0
2024-06-04 10:00:00,185.92,186.1,185.44,185.56,1341.0,180.2634,180.4379,179.798,179.9144,1341.0
2024-06-04 10:10:00,185.51,186.5,185.5,186.5,4000.0,179.8659,180.8258,179.8562,180.8258,4000.0
2024-06-04 10:20:00,186.59,186.59,186.34,186.34,400.0,180.913,180.913,180.6706,180.6706,400.0
2024-06-04 10:30:00,186.57,186.84,185.96,185.97,2474.0,180.8936,181.1554,180.3022,180.3119,2474.0
2024-06-04 10:40:00,185.95,186.41,185.9,185.94,1510.0,180.2925,180.7385,180.244,180.2828,1510.0
2024-06-04 10:50:00,186.04,186.21,185.98,185.98,800.0,180.3797,180.5446,180.3216,180.3216,800.0
2024-06-04 11:00:00,186.04,186.04,185.84,186.0,1550.0,180.3797,180.3797,180.1858,180.341,1550.0
2024-06-04 11:10:00,186.07,187.24,186.07,187.24,2700.0,180.4088,181.5432,180.4088,181.5432,2700.0
2024-06-04 11:20:00,187.22,187.5,186.87,186.88,1100.0,181.5238,181.7953,181.1845,181.1942,1100.0
2024-06-04 11:30:00,186.96,186.96,186.88,186.88,300.0,181.2718,181.2718,181.1942,181.1942,300.0
2024-06-04 11:40:00,186.62,186.62,186.1,186.17,965.0,180.9421,180.9421,180.4379,180.5058,965.0
2024-06-04 11:50:00,186.28,186.69,186.28,186.69,1174.0,180.6124,181.01,180.6124,181.01,1174.0
2024-06-04 12:00:00,186.63,186.63,186.55,186.56,300.0,180.9518,180.9518,180.8742,180.8839,300.0
2024-06-04 12:10:00,187.04,187.04,186.96,186.98,500.0,181.3493,181.3493,181.2718,181.2911,500.0
2024-06-04 12:20:00,186.54,187.0,186.54,186.97,600.0,180.8645,181.3105,180.8645,181.2815,600.0
2024-06-04 12:30:00,187.01,187.03,186.82,186.92,600.0,181.3202,181.3396,181.136,181.233,600.0
2024-06-04 12:40:00,186.81,186.98,186.76,186.98,400.0,181.1263,181.2911,181.0778,181.2911,400.0
2024-06-04 12:50:00,186.79,186.94,186.78,186.93,400.0,181.1069,181.2524,181.0972,181.2427,400.0
2024-06-04 13:00:00,186.92,186.92,186.79,186.79,200.0,181.233,181.233,181.1069,181.1069,200.0
2024-06-04 13:10:00,186.79,187.08,186.79,187.08,200.0,181.1069,181.3881,181.1069,181.3881,200.0
2024-06-04 13:20:00,186.96,187.05,186.89,187.05,500.0,181.2718,181.359,181.2039,181.359,500.0
2024-06-04 13:30:00,187.03,187.03,186.91,186.95,600.0,181.3396,181.3396,181.2233,181.2621,600.0
2024-06-04 13:40:00,187.07,187.13,186.87,187.13,300.0,181.3784,181.4366,181.1845,181.4366,300.0
2024-06-04 13:50:00,187.25,187.37,187.24,187.31,500.0,181.5529,181.6693,181.5432,181.6111,500.0
2024-06-04 14:00:00,187.28,187.28,187.1,187.2,2000.0,181.582,181.582,181.4075,181.5045,2000.0
2024-06-04 14:10:00,187.2,187.38,187.06,187.38,600.0,181.5045,181.679,181.3687,181.679,600.0
2024-06-04 14:20:00,187.53,187.78,187.53,187.74,300.0,181.8244,182.0668,181.8244,182.028,300.0
2024-06-04 14:30:00,187.71,187.78,187.67,187.67,304.0,181.9989,182.0668,181.9602,181.9602,304.0
2024-06-04 14:40:00,187.81,187.9,187.81,187.9,200.0,182.0959,182.1832,182.0959,182.1832,200.0
2024-06-04 14:50:00,187.93,188.11,187.8,188.11,1200.0,182.2122,182.3868,182.0862,182.3868,1200.0
2024-06-04 15:00:00,187.94,187.94,187.49,187.51,900.0,182.2219,182.2219,181.7856,181.805,900.0
2024-06-04 15:10:00,187.62,188.0,187.62,188.0,700.0,181.9117,182.2801,181.9117,182.2801,700.0
2024-06-04 15:20:00,188.15,188.31,188.07,188.31,600.0,182.4255,182.5807,182.348,182.5807,600.0
2024-06-04 15:30:00,188.36,188.43,188.25,188.25,1011.0,182.6292,182.697,182.5225,182.5225,1011.0
2024-06-04 15:40:00,188.37,188.69,188.37,188.59,1963.0,182.6389,182.9491,182.6389,182.8522,1963.0
2024-06-04 15:50:00,188.72,189.26,188.71,189.26,3055.0,182.9782,183.5018,182.9685,183.5018,3055.0
2024-06-05 09:30:00,190.0,190.0,189.26,189.26,600.0,184.2193,184.2193,183.5018,183.5018,600.0
2024-06-05 09:40:00,189.25,189.25,189.25,189.25,100.0,183.4921,183.4921,183.4921,183.4921,100.0
2024-06-05 09:50:00,188.95,188.95,188.95,188.95,100.0,183.2012,183.2012,183.2012,183.2012,100.0
2024-06-05 10:00:00,188.87,189.2,188.87,189.2,300.0,183.1236,183.4436,183.1236,183.4436,300.0
2024-06-05 10:10:00,189.28,189.28,189.28,189.28,100.0,183.5212,183.5212,183.5212,183.5212,100.0
2024-06-05 10:20:00,189.31,189.43,189.31,189.43,200.0,183.5503,183.6666,183.5503,183.6666,200.0
2024-06-05 10:30:00,189.49,189.75,189.49,189.63,671.0,183.7248,183.9769,183.7248,183.8605,671.0
2024-06-05 10:40:00,189.14,189.14,189.14,189.14,100.0,183.3854,183.3854,183.3854,183.3854,100.0
2024-06-05 10:50:00,189.11,189.11,189.11,189.11,100.0,183.3563,183.3563,183.3563,183.3563,100.0
2024-06-05 11:00:00,189.11,189.11,189.11,189.11,0.0,183.3563,183.3563,183.3563,183.3563,0.0
2024-06-05 11:10:00,188.95,189.07,188.95,189.07,200.0,183.2012,183.3176,183.2012,183.3176,200.0
2024-06-05 11:20:00,189.16,189.23,189.16,189.23,319.0,183.4048,183.4727,183.4048,183.4727,319.0
2024-06-05 11:30:00,189.42,189.64,189.42,189.52,500.0,183.6569,183.8702,183.6569,183.7539,500.0
2024-06-05 11:40:00,189.66,189.66,189.1,189.1,200.0,183.8896,183.8896,183.3466,183.3466,200.0
2024-06-05 11:50:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:00:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:10:00,189.1,189.1,189.1,189.1,0.0,183.3466,183.3466,183.3466,183.3466,0.0
2024-06-05 12:20:00,189.33,189.56,189.33,189.56,700.0,183.5696,183.7927,183.5696,183.7927,700.0
2024-06-05 12:30:00,189.52,189.67,189.52,189.6,862.0,183.7539,183.8993,183.7539,183.8314,862.0
2024-06-05 12:40:00,189.79,189.81,189.79,189.81,200.0,184.0157,184.035,184.0157,184.035,200.0
2024-06-05 12:50:00,189.8,189.82,189.8,189.82,200.0,184.0253,184.0447,184.0253,184.0447,200.0
2024-06-05 13:00:00,189.82,189.82,189.82,189.82,0.0,184.0447,184.0447,184.0447,184.0447,0.0
2024-06-05 13:10:00,189.66,189.66,189.62,189.62,200.0,183.8896,183.8896,183.8508,183.8508,200.0
2024-06-05 13:20:00,189.68,189.68,189.6,189.6,300.0,183.909,183.909,183.8314,183.8314,300.0
2024-06-05 13:30:00,189.73,189.83,189.73,189.83,1145.0,183.9575,184.0544,183.9575,184.0544,1145.0
2024-06-05 13:40:00,189.54,189.54,189.11,189.12,512.0,183.7733,183.7733,183.3563,183.366,512.0
2024-06-05 13:50:00,189.2,189.28,189.2,189.28,300.0,183.4436,183.5212,183.4436,183.5212,300.0
2024-06-05 14:00:00,189.42,189.42,189.42,189.42,200.0,183.6569,183.6569,183.6569,183.6569,200.0
2024-06-05 14:10:00,189.7,189.7,189.35,189.35,200.0,183.9284,183.9284,183.589,183.589,200.0
2024-06-05 14:20:00,189.38,189.42,189.38,189.42,300.0,183.6181,183.6569,183.6181,183.6569,300.0
2024-06-05 14:30:00,189.48,189.6,189.48,189.6,605.0,183.7151,183.8314,183.7151,183.8314,605.0
2024-06-05 14:40:00,189.46,189.52,189.45,189.45,500.0,183.6957,183.7539,183.686,183.686,500.0
2024-06-05 14:50:00,189.5,189.5,189.5,189.5,100.0,183.7345,183.7345,183.7345,183.7345,100.0
2024-06-05 15:00:00,189.37,189.37,189.28,189.28,300.0,183.6084,183.6084,183.5212,183.5212,300.0
2024-06-05 15:10:00,189.11,189.16,189.09,189.09,605.0,183.3563,183.4048,183.337,183.337,605.0
2024-06-05 15:20:00,189.26,189.3,189.1,189.16,1005.0,183.5018,183.5406,183.3466,183.4048,1005.0
2024-06-05 15:30:00,189.05,189.33,189.05,189.33,600.0,183.2982,183.5696,183.2982,183.5696,600.0
2024-06-05 15:40:00,189.12,189.12,188.98,188.98,600.0,183.366,183.366,183.2303,183.2303,600.0
2024-06-05 15:50:00,188.93,189.16,188.9,189.11,5436.0,183.1818,183.4048,183.1527,183.3563,5436.0
2024-06-06 09:30:00,189.47,191.28,189.47,190.93,400.0,183.7054,185.4603,183.7054,185.121,400.0
2024-06-06 09:40:00,190.77,190.77,190.77,190.77,100.0,184.9658,184.9658,184.9658,184.9658,100.0
2024-06-06 09:50:00,191.49,191.49,191.49,191.49,100.0,185.6639,185.6639,185.6639,185.6639,100.0
2024-06-06 10:00:00,190.68,190.68,190.44,190.47,300.0,184.8786,184.8786,184.6459,184.675,300.0
2024-06-06 10:10:00,190.26,190.26,190.26,190.26,100.0,184.4714,184.4714,184.4714,184.4714,100.0
2024-06-06 10:20:00,190.26,190.26,190.26,190.26,0.0,184.4714,184.4714,184.4714,184.4714,0.0
2024-06-06 10:30:00,190.17,190.17,190.17,190.17,100.0,184.3841,184.3841,184.3841,184.3841,100.0
2024-06-06 10:40:00,190.42,190.42,190.42,190.42,100.0,184.6265,184.6265,184.6265,184.6265,100.0
2024-06-06 10:50:00,190.11,190.26,190.11,190.26,200.0,184.3259,184.4714,184.3259,184.4714,200.0
2024-06-06 11:00:00,190.15,190.25,190.15,190.25,500.0,184.3647,184.4617,184.3647,184.4617,500.0
2024-06-06 11:10:00,190.37,190.74,190.35,190.6,617.0,184.578,184.9367,184.5586,184.801,617.0
2024-06-06 11:20:00,190.61,190.72,190.58,190.64,600.0,184.8107,184.9174,184.7816,184.8398,600.0
2024-06-06 11:30:00,190.62,190.62,190.62,190.62,100.0,184.8204,184.8204,184.8204,184.8204,100.0
2024-06-06 11:40:00,190.88,190.88,190.88,190.88,100.0,185.0725,185.0725,185.0725,185.0725,100.0
2024-06-06 11:50:00,191.0,191.25,191.0,191.25,850.0,185.1888,185.4312,185.1888,185.4312,850.0
2024-06-06 12:00:00,190.89,190.89,190.89,190.89,100.0,185.0822,185.0822,185.0822,185.0822,100.0
2024-06-06 12:10:00,190.94,191.03,190.94,191.03,400.0,185.1307,185.2179,185.1307,185.2179,400.0
2024-06-06 12:20:00,191.03,191.03,190.7,190.7,545.0,185.2179,185.2179,184.898,184.898,545.0
2024-06-06 12:30:00,190.44,190.44,190.44,190.44,100.0,184.6459,184.6459,184.6459,184.6459,100.0
2024-06-06 12:40:00,190.37,190.46,190.37,190.41,400.0,184.578,184.6653,184.578,184.6168,400.0
2024-06-06 12:50:00,190.35,190.43,190.3,190.43,631.0,184.5586,184.6362,184.5101,184.6362,631.0
2024-06-06 13:00:00,190.61,190.61,190.61,190.61,100.0,184.8107,184.8107,184.8107,184.8107,100.0
2024-06-06 13:10:00,190.61,190.61,190.61,190.61,0.0,184.8107,184.8107,184.8107,184.8107,0.0
2024-06-06 13:20:00,190.82,190.82,190.82,190.82,100.0,185.0143,185.0143,185.0143,185.0143,100.0
2024-06-06 13:30:00,190.46,190.46,190.46,190.46,100.0,184.6653,184.6653,184.6653,184.6653,100.0
2024-06-06 13:40:00,190.53,190.56,190.44,190.56,300.0,184.7331,184.7622,184.6459,184.7622,300.0
2024-06-06 13:50:00,190.48,190.58,190.48,190.58,200.0,184.6847,184.7816,184.6847,184.7816,200.0
2024-06-06 14:00:00,190.49,190.49,190.49,190.49,200.0,184.6944,184.6944,184.6944,184.6944,200.0
2024-06-06 14:10:00,190.28,190.28,190.28,190.28,100.0,184.4907,184.4907,184.4907,184.4907,100.0
2024-06-06 14:20:00,190.53,190.53,190.53,190.53,100.0,184.7331,184.7331,184.7331,184.7331,100.0
2024-06-06 14:30:00,190.38,190.5,190.38,190.5,984.0,184.5877,184.7041,184.5877,184.7041,984.0
2024-06-06 14:40:00,190.63,190.63,190.63,190.63,200.0,184.8301,184.8301,184.8301,184.8301,200.0
2024-06-06 14:50:00,190.92,190.92,190.92,190.92,100.0,185.1113,185.1113,185.1113,185.1113,100.0
2024-06-06 15:00:00,190.91,190.91,190.89,190.89,300.0,185.1016,185.1016,185.0822,185.0822,300.0
2024-06-06 15:10:00,190.95,190.95,190.92,190.92,707.0,185.1404,185.1404,185.1113,185.1113,707.0
2024-06-06 15:20:00,190.82,190.82,190.82,190.82,200.0,185.0143,185.0143,185.0143,185.0143,200.0
2024-06-06 15:30:00,190.96,190.96,190.78,190.85,1400.0,185.1501,185.1501,184.9755,185.0434,1400.0
2024-06-06 15:40:00,190.9,191.28,190.9,191.15,1766.0,185.0919,185.4603,185.0919,185.3343,1766.0
2024-06-06 15:50:00,191.11,191.16,190.9,190.92,4976.0,185.2955,185.344,185.0919,185.1113,4976.0
2024-06-07 09:40:00,190.39,190.39,190.39,190.39,100.0,184.5974,184.5974,184.5974,184.5974,100.0
2024-06-07 09:50:00,190.49,190.49,190.49,190.49,200.0,184.6944,184.6944,184.6944,184.6944,200.0
2024-06-07 10:00:00,190.49,190.49,190.49,190.49,0.0,184.6944,184.6944,184.6944,184.6944,0.0
2024-06-07 10:10:00,190.76,190.76,190.76,190.76,100.0,184.9561,184.9561,184.9561,184.9561,100.0
2024-06-07 10:20:00,190.76,190.76,190.76,190.76,0.0,184.9561,184.9561,184.9561,184.9561,0.0
2024-06-07 10:30:00,191.37,191.37,191.37,191.37,100.0,185.5476,185.5476,185.5476,185.5476,100.0
2024-06-07 10:40:00,191.21,191.33,191.21,191.33,300.0,185.3924,185.5088,185.3924,185.5088,300.0
2024-06-07 10:50:00,191.36,191.36,191.26,191.26,200.0,185.5379,185.5379,185.4409,185.4409,200.0
2024-06-07 11:00:00,190.89,190.89,190.89,190.89,110.0,185.0822,185.0822,185.0822,185.0822,110.0
2024-06-07 11:10:00,190.89,190.89,190.89,190.89,0.0,185.0822,185.0822,185.0822,185.0822,0.0
2024-06-07 11:20:00,190.89,190.89,190.89,190.89,0.0,185.0822,185.0822,185.0822,185.0822,0.0
2024-06-07 11:30:00,190.59,190.59,190.59,190.59,100.0,184.7913,184.7913,184.7913,184.7913,100.0
2024-06-07 11:40:00,190.32,190.45,190.32,190.45,246.0,184.5295,184.6556,184.5295,184.6556,246.0
2024-06-07 11:50:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 12:00:00,190.45,190.45,190.45,190.45,0.0,184.6556,184.6556,184.6556,184.6556,0.0
2024-06-07 12:10:00,190.13,190.13,190.02,190.02,300.0,184.3453,184.3453,184.2387,184.2387,300.0
2024-06-07 12:20:00,190.33,190.33,190.33,190.33,100.0,184.5392,184.5392,184.5392,184.5392,100.0
2024-06-07 12:30:00,190.6,190.6,190.6,190.6,100.0,184.801,184.801,184.801,184.801,100.0
2024-06-07 12:40:00,190.6,190.65,190.6,190.65,200.0,184.801,184.8495,184.801,184.8495,200.0
2024-06-07 12:50:00,190.77,190.77,190.77,190.77,200.0,184.9658,184.9658,184.9658,184.9658,200.0
2024-06-07 13:00:00,190.93,190.93,190.93,190.93,100.0,185.121,185.121,185.121,185.121,100.0
2024-06-07 13:10:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:20:00,190.93,190.93,190.93,190.93,0.0,185.121,185.121,185.121,185.121,0.0
2024-06-07 13:30:00,190.9,190.9,190.9,190.9,100.0,185.0919,185.0919,185.0919,185.0919,100.0
2024-06-07 13:40:00,190.9,190.9,190.9,190.9,0.0,185.0919,185.0919,185.0919,185.0919,0.0
2024-06-07 13:50:00,190.9,190.9,190.9,190.9,0.0,185.0919,185.0919,185.0919,185.0919,0.0
2024-06-07 14:00:00,191.16,191.16,190.81,190.81,200.0,185.344,185.344,185.0046,185.0046,200.0
2024-06-07 14:10:00,190.81,190.81,190.81,190.81,0.0,185.0046,185.0046,185.0046,185.0046,0.0
2024-06-07 14:20:00,190.9,190.9,190.84,190.84,200.0,185.0919,185.0919,185.0337,185.0337,200.0
2024-06-07 14:30:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-07 14:40:00,190.8,190.8,190.8,190.8,100.0,184.9949,184.9949,184.9949,184.9949,100.0
2024-06-07 14:50:00,190.86,190.95,190.85,190.95,500.0,185.0531,185.1404,185.0434,185.1404,500.0
2024-06-07 15:00:00,190.88,191.02,190.8,190.89,800.0,185.0725,185.2082,184.9949,185.0822,800.0
2024-06-07 15:10:00,190.51,190.51,190.51,190.51,100.0,184.7137,184.7137,184.7137,184.7137,100.0
2024-06-07 15:20:00,190.79,190.79,190.69,190.75,600.0,184.9852,184.9852,184.8883,184.9464,600.0
2024-06-07 15:30:00,190.82,190.87,190.53,190.53,400.0,185.0143,185.0628,184.7331,184.7331,400.0
2024-06-07 15:40:00,190.55,190.71,190.16,190.16,400.0,184.7525,184.9077,184.3744,184.3744,400.0
2024-06-07 15:50:00,190.08,190.33,190.08,190.27,1630.0,184.2968,184.5392,184.2968,184.481,1630.0
2024-06-10 09:30:00,191.57,191.57,191.57,191.57,100.0,185.7415,185.7415,185.7415,185.7415,100.0
2024-06-10 09:40:00,191.29,191.35,191.29,191.35,200.0,185.47,185.5282,185.47,185.5282,200.0
2024-06-10 09:50:00,191.35,191.35,191.35,191.35,0.0,185.5282,185.5282,185.5282,185.5282,0.0
2024-06-10 10:00:00,191.35,191.35,191.35,191.35,0.0,185.5282,185.5282,185.5282,185.5282,0.0
2024-06-10 10:10:00,192.34,192.52,192.34,192.52,200.0,186.4881,186.6626,186.4881,186.6626,200.0
2024-06-10 10:20:00,192.9,192.9,192.9,192.9,200.0,187.031,187.031,187.031,187.031,200.0
2024-06-10 10:30:00,193.08,193.08,193.08,193.08,100.0,187.2056,187.2056,187.2056,187.2056,100.0
2024-06-10 10:40:00,193.33,193.33,193.33,193.33,1600.0,187.4479,187.4479,187.4479,187.4479,1600.0
2024-06-10 10:50:00,193.31,193.31,193.31,193.31,100.0,187.4286,187.4286,187.4286,187.4286,100.0
2024-06-10 11:00:00,193.54,193.54,193.54,193.54,100.0,187.6516,187.6516,187.6516,187.6516,100.0
2024-06-10 11:10:00,193.6,193.68,193.6,193.68,200.0,187.7097,187.7873,187.7097,187.7873,200.0
2024-06-10 11:20:00,193.66,193.79,193.64,193.79,600.0,187.7679,187.894,187.7485,187.894,600.0
2024-06-10 11:30:00,193.86,193.86,193.84,193.84,200.0,187.9618,187.9618,187.9424,187.9424,200.0
2024-06-10 11:40:00,194.04,194.13,194.04,194.13,200.0,188.1363,188.2236,188.1363,188.2236,200.0
2024-06-10 11:50:00,194.13,194.13,194.13,194.13,0.0,188.2236,188.2236,188.2236,188.2236,0.0
2024-06-10 12:00:00,194.03,194.03,193.94,193.94,300.0,188.1267,188.1267,188.0394,188.0394,300.0
2024-06-10 12:10:00,193.86,193.86,193.86,193.86,100.0,187.9618,187.9618,187.9618,187.9618,100.0
2024-06-10 12:20:00,193.74,193.74,193.74,193.74,100.0,187.8455,187.8455,187.8455,187.8455,100.0
2024-06-10 12:30:00,193.98,193.98,193.98,193.98,100.0,188.0782,188.0782,188.0782,188.0782,100.0
2024-06-10 12:40:00,194.0,194.0,194.0,194.0,300.0,188.0976,188.0976,188.0976,188.0976,300.0
2024-06-10 12:50:00,194.08,194.08,194.08,194.08,100.0,188.1751,188.1751,188.1751,188.1751,100.0
2024-06-10 13:00:00,194.08,194.08,194.08,194.08,0.0,188.1751,188.1751,188.1751,188.1751,0.0
2024-06-10 13:10:00,194.06,194.1,194.06,194.1,300.0,188.1557,188.1945,188.1557,188.1945,300.0
2024-06-10 13:20:00,194.27,194.27,194.27,194.27,100.0,188.3593,188.3593,188.3593,188.3593,100.0
2024-06-10 13:30:00,194.37,194.37,194.37,194.37,100.0,188.4563,188.4563,188.4563,188.4563,100.0
2024-06-10 13:40:00,194.57,194.72,194.57,194.72,200.0,188.6502,188.7957,188.6502,188.7957,200.0
2024-06-10 13:50:00,194.91,194.91,194.88,194.88,200.0,188.9799,188.9799,188.9508,188.9508,200.0
2024-06-10 14:00:00,194.58,194.58,194.58,194.58,100.0,188.6599,188.6599,188.6599,188.6599,100.0
2024-06-10 14:10:00,194.58,194.58,194.58,194.58,0.0,188.6599,188.6599,188.6599,188.6599,0.0
2024-06-10 14:20:00,194.6,194.63,194.59,194.59,300.0,188.6793,188.7084,188.6696,188.6696,300.0
2024-06-10 14:30:00,194.68,194.73,194.68,194.73,200.0,188.7569,188.8054,188.7569,188.8054,200.0
2024-06-10 14:40:00,194.7,194.82,194.7,194.79,501.0,188.7763,188.8926,188.7763,188.8635,501.0
2024-06-10 14:50:00,194.87,194.89,194.82,194.82,900.0,188.9411,188.9605,188.8926,188.8926,900.0
2024-06-10 15:00:00,194.71,194.71,194.71,194.71,100.0,188.786,188.786,188.786,188.786,100.0
2024-06-10 15:10:00,194.5,194.5,194.43,194.43,200.0,188.5824,188.5824,188.5145,188.5145,200.0
2024-06-10 15:20:00,194.43,194.43,194.43,194.43,0.0,188.5145,188.5145,188.5145,188.5145,0.0
2024-06-10 15:30:00,194.16,194.24,194.16,194.24,400.0,188.2527,188.3303,188.2527,188.3303,400.0
2024-06-10 15:40:00,194.27,194.27,194.11,194.13,300.0,188.3593,188.3593,188.2042,188.2236,300.0
2024-06-10 15:50:00,194.04,194.17,193.75,194.01,3676.0,188.1363,188.2624,187.8552,188.1073,3676.0
2024-06-11 09:30:00,191.44,192.08,191.44,192.08,800.0,185.6155,186.236,185.6155,186.236,800.0
2024-06-11 09:40:00,192.08,192.08,192.08,192.08,0.0,186.236,186.236,186.236,186.236,0.0
2024-06-11 09:50:00,191.89,191.89,191.89,191.89,100.0,186.0518,186.0518,186.0518,186.0518,100.0
2024-06-11 10:00:00,191.87,191.87,191.87,191.87,100.0,186.0324,186.0324,186.0324,186.0324,100.0
2024-06-11 10:10:00,192.6,192.6,192.6,192.6,100.0,186.7402,186.7402,186.7402,186.7402,100.0
2024-06-11 10:20:00,192.61,192.61,192.61,192.61,100.0,186.7499,186.7499,186.7499,186.7499,100.0
2024-06-11 10:30:00,192.65,192.65,192.65,192.65,100.0,186.7886,186.7886,186.7886,186.7886,100.0
2024-06-11 10:40:00,192.5,192.5,192.45,192.45,300.0,186.6432,186.6432,186.5947,186.5947,300.0
2024-06-11 10:50:00,192.08,192.08,191.97,191.97,200.0,186.236,186.236,186.1293,186.1293,200.0
2024-06-11 11:00:00,192.39,192.5,192.39,192.5,200.0,186.5365,186.6432,186.5365,186.6432,200.0
2024-06-11 11:10:00,192.5,192.5,192.5,192.5,0.0,186.6432,186.6432,186.6432,186.6432,0.0
2024-06-11 11:20:00,192.93,192.93,192.93,192.93,100.0,187.0601,187.0601,187.0601,187.0601,100.0
2024-06-11 11:30:00,192.94,193.03,192.94,193.03,316.0,187.0698,187.1571,187.0698,187.1571,316.0
2024-06-11 11:40:00,193.03,193.03,193.03,193.03,0.0,187.1571,187.1571,187.1571,187.1571,0.0
2024-06-11 11:50:00,193.45,193.45,193.45,193.45,105.0,187.5643,187.5643,187.5643,187.5643,105.0
2024-06-11 12:00:00,193.34,193.34,193.27,193.27,200.0,187.4576,187.4576,187.3898,187.3898,200.0
2024-06-11 12:10:00,193.27,193.27,193.27,193.27,0.0,187.3898,187.3898,187.3898,187.3898,0.0
2024-06-11 12:20:00,192.84,192.93,192.84,192.93,200.0,186.9729,187.0601,186.9729,187.0601,200.0
2024-06-11 12:30:00,192.93,192.93,192.93,192.93,0.0,187.0601,187.0601,187.0601,187.0601,0.0
2024-06-11 12:40:00,193.21,193.21,193.21,193.21,100.0,187.3316,187.3316,187.3316,187.3316,100.0
2024-06-11 12:50:00,193.22,193.35,193.22,193.35,300.0,187.3413,187.4673,187.3413,187.4673,300.0
2024-06-11 13:00:00,193.38,193.38,193.38,193.38,100.0,187.4964,187.4964,187.4964,187.4964,100.0
2024-06-11 13:10:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:20:00,193.38,193.38,193.38,193.38,0.0,187.4964,187.4964,187.4964,187.4964,0.0
2024-06-11 13:30:00,193.29,193.29,193.22,193.22,200.0,187.4092,187.4092,187.3413,187.3413,200.0
2024-06-11 13:40:00,193.25,193.25,193.25,193.25,101.0,187.3704,187.3704,187.3704,187.3704,101.0
2024-06-11 13:50:00,193.25,193.25,193.25,193.25,0.0,187.3704,187.3704,187.3704,187.3704,0.0
2024-06-11 14:00:00,193.66,193.66,193.66,193.66,100.0,187.7679,187.7679,187.7679,187.7679,100.0
2024-06-11 14:10:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:20:00,193.66,193.66,193.66,193.66,0.0,187.7679,187.7679,187.7679,187.7679,0.0
2024-06-11 14:30:00,193.39,193.39,193.36,193.36,200.0,187.5061,187.5061,187.477,187.477,200.0
2024-06-11 14:40:00,193.36,193.36,193.36,193.36,0.0,187.477,187.477,187.477,187.477,0.0
2024-06-11 14:50:00,193.47,193.5,193.37,193.37,600.0,187.5837,187.6128,187.4867,187.4867,600.0
2024-06-11 15:00:00,193.33,193.48,193.33,193.48,603.0,187.4479,187.5934,187.4479,187.5934,603.0
2024-06-11 15:10:00,193.35,193.35,193.35,193.35,100.0,187.4673,187.4673,187.4673,187.4673,100.0
2024-06-11 15:20:00,193.14,193.14,193.14,193.14,100.0,187.2637,187.2637,187.2637,187.2637,100.0
2024-06-11 15:30:00,193.14,193.14,193.14,193.14,0.0,187.2637,187.2637,187.2637,187.2637,0.0
2024-06-11 15:40:00,193.17,193.36,193.17,193.36,300.0,187.2928,187.477,187.2928,187.477,300.0
2024-06-11 15:50:00,193.43,193.67,193.43,193.66,2631.0,187.5449,187.7776,187.5449,187.7679,2631.0
2024-06-12 09:30:00,195.01,195.05,194.95,195.05,401.0,189.0768,189.1156,189.0187,189.1156,401.0
2024-06-12 09:40:00,195.0,195.0,194.85,194.85,300.0,189.0671,189.0671,188.9217,188.9217,300.0
2024-06-12 09:50:00,194.52,194.9,194.29,194.9,700.0,188.6017,188.9702,188.3787,188.9702,700.0
2024-06-12 10:00:00,195.07,195.1,195.07,195.1,326.0,189.135,189.1641,189.135,189.1641,326.0
2024-06-12 10:10:00,195.73,195.77,195.55,195.55,523.0,189.7749,189.8137,189.6004,189.6004,523.0
2024-06-12 10:20:00,195.75,195.75,195.75,195.75,100.0,189.7943,189.7943,189.7943,189.7943,100.0
2024-06-12 10:30:00,195.63,195.63,194.95,194.96,932.0,189.678,189.678,189.0187,189.0284,932.0
2024-06-12 10:40:00,194.92,194.93,194.33,194.33,612.0,188.9896,188.9993,188.4175,188.4175,612.0
2024-06-12 10:50:00,194.1,194.1,194.01,194.04,718.0,188.1945,188.1945,188.1073,188.1363,718.0
2024-06-12 11:00:00,193.86,193.86,193.63,193.64,500.0,187.9618,187.9618,187.7388,187.7485,500.0
2024-06-12 11:10:00,193.35,193.42,193.35,193.42,300.0,187.4673,187.5352,187.4673,187.5352,300.0
2024-06-12 11:20:00,193.53,193.53,193.47,193.47,200.0,187.6419,187.6419,187.5837,187.5837,200.0
2024-06-12 11:30:00,193.25,193.34,193.25,193.34,200.0,187.3704,187.4576,187.3704,187.4576,200.0
2024-06-12 11:40:00,193.48,193.48,193.48,193.48,100.0,187.5934,187.5934,187.5934,187.5934,100.0
2024-06-12 11:50:00,193.48,193.48,193.48,193.48,0.0,187.5934,187.5934,187.5934,187.5934,0.0
2024-06-12 12:00:00,193.47,193.47,193.25,193.25,400.0,187.5837,187.5837,187.3704,187.3704,400.0
2024-06-12 12:10:00,193.32,193.32,193.32,193.32,100.0,187.4383,187.4383,187.4383,187.4383,100.0
2024-06-12 12:20:00,193.52,193.62,193.52,193.62,200.0,187.6322,187.7291,187.6322,187.7291,200.0
2024-06-12 12:30:00,193.63,193.75,193.59,193.59,300.0,187.7388,187.8552,187.7,187.7,300.0
2024-06-12 12:40:00,193.59,193.59,193.59,193.59,0.0,187.7,187.7,187.7,187.7,0.0
2024-06-12 12:50:00,193.59,193.6,193.42,193.42,611.0,187.7,187.7097,187.5352,187.5352,611.0
2024-06-12 13:00:00,193.6,193.66,193.6,193.66,200.0,187.7097,187.7679,187.7097,187.7679,200.0
2024-06-12 13:10:00,193.51,193.51,193.43,193.51,700.0,187.6225,187.6225,187.5449,187.6225,700.0
2024-06-12 13:20:00,193.51,193.51,193.51,193.51,0.0,187.6225,187.6225,187.6225,187.6225,0.0
2024-06-12 13:30:00,193.42,193.42,193.42,193.42,109.0,187.5352,187.5352,187.5352,187.5352,109.0
2024-06-12 13:40:00,193.64,193.64,193.56,193.56,200.0,187.7485,187.7485,187.671,187.671,200.0
2024-06-12 13:50:00,193.5,193.5,193.5,193.5,100.0,187.6128,187.6128,187.6128,187.6128,100.0
2024-06-12 14:00:00,193.26,193.26,192.47,193.16,1539.0,187.3801,187.3801,186.6141,187.2831,1539.0
2024-06-12 14:10:00,193.19,193.19,193.19,193.19,200.0,187.3122,187.3122,187.3122,187.3122,200.0
2024-06-12 14:20:00,193.52,193.82,193.52,193.82,400.0,187.6322,187.923,187.6322,187.923,400.0
2024-06-12 14:30:00,194.23,194.37,193.8,193.8,500.0,188.3206,188.4563,187.9036,187.9036,500.0
2024-06-12 14:40:00,193.72,193.89,193.25,193.43,500.0,187.8261,187.9909,187.3704,187.5449,500.0
2024-06-12 14:50:00,193.84,193.84,193.84,193.84,100.0,187.9424,187.9424,187.9424,187.9424,100.0
2024-06-12 15:00:00,193.72,193.74,193.64,193.67,682.0,187.8261,187.8455,187.7485,187.7776,682.0
2024-06-12 15:10:00,193.59,193.74,193.57,193.65,713.0,187.7,187.8455,187.6806,187.7582,713.0
2024-06-12 15:20:00,193.4,193.47,193.22,193.25,586.0,187.5158,187.5837,187.3413,187.3704,586.0
2024-06-12 15:30:00,193.45,193.5,193.36,193.42,400.0,187.5643,187.6128,187.477,187.5352,400.0
2024-06-12 15:40:00,193.51,193.72,193.37,193.72,600.0,187.6225,187.8261,187.4867,187.8261,600.0
2024-06-12 15:50:00,193.8,194.25,193.61,193.61,4700.0,187.9036,188.34,187.7194,187.7194,4700.0
2024-06-13 09:30:00,191.49,191.49,191.22,191.22,200.0,185.6639,185.6639,185.4021,185.4021,200.0
2024-06-13 09:40:00,190.28,190.28,190.28,190.28,100.0,184.4907,184.4907,184.4907,184.4907,100.0
2024-06-13 09:50:00,190.46,190.51,190.46,190.51,200.0,184.6653,184.7137,184.6653,184.7137,200.0
2024-06-13 10:00:00,190.53,190.53,190.53,190.53,400.0,184.7331,184.7331,184.7331,184.7331,400.0
2024-06-13 10:10:00,190.53,190.62,190.53,190.62,400.0,184.7331,184.8204,184.7331,184.8204,400.0
2024-06-13 10:20:00,190.69,190.81,190.68,190.81,550.0,184.8883,185.0046,184.8786,185.0046,550.0
2024-06-13 10:30:00,190.8,190.8,190.25,190.25,5568.0,184.9949,184.9949,184.4617,184.4617,5568.0
2024-06-13 10:40:00,190.52,190.52,190.52,190.52,100.0,184.7234,184.7234,184.7234,184.7234,100.0
2024-06-13 10:50:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 11:00:00,190.52,190.52,190.52,190.52,0.0,184.7234,184.7234,184.7234,184.7234,0.0
2024-06-13 11:10:00,189.76,189.76,189.76,189.76,100.0,183.9866,183.9866,183.9866,183.9866,100.0
2024-06-13 11:20:00,189.63,189.63,189.62,189.62,200.0,183.8605,183.8605,183.8508,183.8508,200.0
2024-06-13 11:30:00,189.5,189.52,189.39,189.39,556.0,183.7345,183.7539,183.6278,183.6278,556.0
2024-06-13 11:40:00,189.39,189.39,189.39,189.39,0.0,183.6278,183.6278,183.6278,183.6278,0.0
2024-06-13 11:50:00,188.68,188.69,188.68,188.69,200.0,182.9394,182.9491,182.9394,182.9491,200.0
2024-06-13 12:00:00,188.76,188.79,188.52,188.52,300.0,183.017,183.0461,182.7843,182.7843,300.0
2024-06-13 12:10:00,188.4,188.4,188.4,188.4,100.0,182.6679,182.6679,182.6679,182.6679,100.0
2024-06-13 12:20:00,188.9,188.92,188.9,188.92,300.0,183.1527,183.1721,183.1527,183.1721,300.0
2024-06-13 12:30:00,188.92,188.92,188.92,188.92,0.0,183.1721,183.1721,183.1721,183.1721,0.0
2024-06-13 12:40:00,189.5,189.5,189.34,189.34,300.0,183.7345,183.7345,183.5793,183.5793,300.0
2024-06-13 12:50:00,189.48,189.5,189.37,189.37,500.0,183.7151,183.7345,183.6084,183.6084,500.0
2024-06-13 13:00:00,189.48,189.78,189.48,189.78,200.0,183.7151,184.006,183.7151,184.006,200.0
2024-06-13 13:10:00,190.01,190.25,190.01,190.25,977.0,184.229,184.4617,184.229,184.4617,977.0
2024-06-13 13:20:00,190.45,190.51,190.31,190.51,500.0,184.6556,184.7137,184.5198,184.7137,500.0
2024-06-13 13:30:00,190.37,190.37,190.37,190.37,100.0,184.578,184.578,184.578,184.578,100.0
2024-06-13 13:40:00,190.58,190.74,190.58,190.63,653.0,184.7816,184.9367,184.7816,184.8301,653.0
2024-06-13 13:50:00,190.75,190.91,190.75,190.91,549.0,184.9464,185.1016,184.9464,185.1016,549.0
2024-06-13 14:00:00,190.87,190.87,190.82,190.82,200.0,185.0628,185.0628,185.0143,185.0143,200.0
2024-06-13 14:10:00,191.01,191.01,190.93,190.93,200.0,185.1985,185.1985,185.121,185.121,200.0
2024-06-13 14:20:00,191.03,191.09,191.03,191.09,500.0,185.2179,185.2761,185.2179,185.2761,500.0
2024-06-13 14:30:00,191.03,191.04,190.84,190.84,300.0,185.2179,185.2276,185.0337,185.0337,300.0
2024-06-13 14:40:00,190.84,190.84,190.84,190.84,0.0,185.0337,185.0337,185.0337,185.0337,0.0
2024-06-13 14:50:00,190.51,190.51,190.37,190.37,200.0,184.7137,184.7137,184.578,184.578,200.0
2024-06-13 15:00:00,190.56,190.6,190.56,190.6,200.0,184.7622,184.801,184.7622,184.801,200.0
2024-06-13 15:10:00,190.37,190.38,190.36,190.38,300.0,184.578,184.5877,184.5683,184.5877,300.0
2024-06-13 15:20:00,190.47,190.49,190.47,190.49,400.0,184.675,184.6944,184.675,184.6944,400.0
2024-06-13 15:30:00,190.26,190.27,190.06,190.13,500.0,184.4714,184.481,184.2774,184.3453,500.0
2024-06-13 15:40:00,190.23,190.39,190.18,190.39,600.0,184.4423,184.5974,184.3938,184.5974,600.0
2024-06-13 15:50:00,190.46,190.75,190.34,190.4,4929.0,184.6653,184.9464,184.5489,184.6071,4929.0
2024-06-14 09:30:00,189.44,189.44,189.12,189.28,432.0,183.6763,183.6763,183.366,183.5212,432.0
2024-06-14 09:40:00,188.2,188.2,188.2,188.2,110.0,182.474,182.474,182.474,182.474,110.0
2024-06-14 09:50:00,188.01,188.19,188.01,188.19,200.0,182.2898,182.4643,182.2898,182.4643,200.0
2024-06-14 10:00:00,187.85,187.85,187.74,187.74,599.0,182.1347,182.1347,182.028,182.028,599.0
2024-06-14 10:10:00,187.21,187.21,187.21,187.21,200.0,181.5141,181.5141,181.5141,181.5141,200.0
2024-06-14 10:20:00,187.15,187.24,187.05,187.08,1047.0,181.456,181.5432,181.359,181.3881,1047.0
2024-06-14 10:30:00,186.88,187.07,186.88,187.07,700.0,181.1942,181.3784,181.1942,181.3784,700.0
2024-06-14 10:40:00,186.59,186.63,186.34,186.63,500.0,180.913,180.9518,180.6706,180.9518,500.0
2024-06-14 10:50:00,186.77,187.35,186.69,187.35,1900.0,181.0875,181.6499,181.01,181.6499,1900.0
2024-06-14 11:00:00,187.53,187.56,187.4,187.4,400.0,181.8244,181.8535,181.6984,181.6984,400.0
2024-06-14 11:10:00,187.8,187.8,187.4,187.4,300.0,182.0862,182.0862,181.6984,181.6984,300.0
2024-06-14 11:20:00,187.44,187.5,187.43,187.43,300.0,181.7372,181.7953,181.7275,181.7275,300.0
2024-06-14 11:30:00,187.43,187.43,187.43,187.43,0.0,181.7275,181.7275,181.7275,181.7275,0.0
2024-06-14 11:40:00,186.94,186.94,186.94,186.94,100.0,181.2524,181.2524,181.2524,181.2524,100.0
2024-06-14 11:50:00,186.7,186.7,186.65,186.65,284.0,181.0197,181.0197,180.9712,180.9712,284.0
2024-06-14 12:00:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:10:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:20:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:30:00,186.65,186.65,186.65,186.65,0.0,180.9712,180.9712,180.9712,180.9712,0.0
2024-06-14 12:40:00,186.93,186.93,186.93,186.93,100.0,181.2427,181.2427,181.2427,181.2427,100.0
2024-06-14 12:50:00,187.32,187.32,187.32,187.32,100.0,181.6208,181.6208,181.6208,181.6208,100.0
2024-06-14 13:00:00,187.36,187.36,187.36,187.36,100.0,181.6596,181.6596,181.6596,181.6596,100.0
2024-06-14 13:10:00,187.37,187.37,187.37,187.37,100.0,181.6693,181.6693,181.6693,181.6693,100.0
2024-06-14 13:20:00,187.06,187.06,187.06,187.06,100.0,181.3687,181.3687,181.3687,181.3687,100.0
2024-06-14 13:30:00,186.78,186.84,186.78,186.78,600.0,181.0972,181.1554,181.0972,181.0972,600.0
2024-06-14 13:40:00,186.76,186.76,186.76,186.76,100.0,181.0778,181.0778,181.0778,181.0778,100.0
2024-06-14 13:50:00,186.2,186.2,186.2,186.2,100.0,180.5349,180.5349,180.5349,180.5349,100.0
2024-06-14 14:00:00,186.2,186.2,186.2,186.2,0.0,180.5349,180.5349,180.5349,180.5349,0.0
2024-06-14 14:10:00,186.35,186.38,186.35,186.38,300.0,180.6803,180.7094,180.6803,180.7094,300.0
2024-06-14 14:20:00,186.4,186.4,186.33,186.35,500.0,180.7288,180.7288,180.6609,180.6803,500.0
2024-06-14 14:30:00,186.33,186.39,186.33,186.39,200.0,180.6609,180.7191,180.6609,180.7191,200.0
2024-06-14 14:40:00,186.39,186.39,186.39,186.39,0.0,180.7191,180.7191,180.7191,180.7191,0.0
2024-06-14 14:50:00,186.24,186.24,186.24,186.24,100.0,180.5737,180.5737,180.5737,180.5737,100.0
2024-06-14 15:00:00,186.34,186.41,186.34,186.41,300.0,180.6706,180.7385,180.6706,180.7385,300.0
2024-06-14 15:10:00,186.26,186.26,186.16,186.16,200.0,180.5931,180.5931,180.4961,180.4961,200.0
2024-06-14 15:20:00,186.21,186.41,186.21,186.39,700.0,180.5446,180.7385,180.5446,180.7191,700.0
2024-06-14 15:30:00,186.28,186.49,186.28,186.46,500.0,180.6124,180.8161,180.6124,180.787,500.0
2024-06-14 15:40:00,186.44,186.44,186.24,186.41,2165.0,180.7676,180.7676,180.5737,180.7385,2165.0
2024-06-14 15:50:00,186.36,186.36,185.73,185.82,8670.0,180.69,180.69,180.0792,180.1664,8670.0
2024-06-17 09:30:00,186.01,186.65,186.0,186.04,694.0,180.3507,180.9712,180.341,180.3797,694.0
2024-06-17 09:40:00,185.88,185.88,185.88,185.88,943.0,180.2246,180.2246,180.2246,180.2246,943.0
2024-06-17 09:50:00,185.88,185.88,185.88,185.88,0.0,180.2246,180.2246,180.2246,180.2246,0.0
2024-06-17 10:00:00,185.88,186.19,185.88,186.08,400.0,180.2246,180.5252,180.2246,180.4185,400.0
2024-06-17 10:10:00,185.89,185.89,185.85,185.85,200.0,180.2343,180.2343,180.1955,180.1955,200.0
2024-06-17 10:20:00,185.85,185.85,185.85,185.85,0.0,180.1955,180.1955,180.1955,180.1955,0.0
2024-06-17 10:30:00,186.02,186.06,186.02,186.06,200.0,180.3604,180.3991,180.3604,180.3991,200.0
2024-06-17 10:40:00,186.06,186.06,186.06,186.06,0.0,180.3991,180.3991,180.3991,180.3991,0.0
2024-06-17 10:50:00,185.39,185.39,185.37,185.37,300.0,179.7495,179.7495,179.7301,179.7301,300.0
2024-06-17 11:00:00,185.37,185.57,185.11,185.22,1100.0,179.7301,179.924,179.478,179.5847,1100.0
2024-06-17 11:10:00,185.6,185.6,185.6,185.6,105.0,179.9531,179.9531,179.9531,179.9531,105.0
2024-06-17 11:20:00,186.05,186.07,185.99,185.99,300.0,180.3894,180.4088,180.3313,180.3313,300.0
2024-06-17 11:30:00,185.89,185.89,185.89,185.89,172.0,180.2343,180.2343,180.2343,180.2343,172.0
2024-06-17 11:40:00,185.79,185.79,185.79,185.79,100.0,180.1374,180.1374,180.1374,180.1374,100.0
2024-06-17 11:50:00,185.56,185.83,185.56,185.83,200.0,179.9144,180.1761,179.9144,180.1761,200.0
2024-06-17 12:00:00,185.93,186.02,185.9,185.9,300.0,180.2731,180.3604,180.244,180.244,300.0
2024-06-17 12:10:00,185.9,185.9,185.9,185.9,100.0,180.244,180.244,180.244,180.244,100.0
2024-06-17 12:20:00,185.95,186.07,185.94,186.07,2799.0,180.2925,180.4088,180.2828,180.4088,2799.0
2024-06-17 12:30:00,186.04,186.22,186.04,186.12,500.0,180.3797,180.5543,180.3797,180.4573,500.0
2024-06-17 12:40:00,186.19,186.28,186.17,186.28,600.0,180.5252,180.6124,180.5058,180.6124,600.0
2024-06-17 12:50:00,186.28,186.28,186.28,186.28,0.0,180.6124,180.6124,180.6124,180.6124,0.0
2024-06-17 13:00:00,186.28,186.28,186.28,186.28,0.0,180.6124,180.6124,180.6124,180.6124,0.0
2024-06-17 13:10:00,186.62,186.7,186.62,186.7,600.0,180.9421,181.0197,180.9421,181.0197,600.0
2024-06-17 13:20:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:30:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:40:00,186.7,186.7,186.7,186.7,0.0,181.0197,181.0197,181.0197,181.0197,0.0
2024-06-17 13:50:00,187.0,187.22,186.95,187.22,407.0,181.3105,181.5238,181.2621,181.5238,407.0
2024-06-17 14:00:00,187.63,187.64,187.63,187.63,400.0,181.9214,181.9311,181.9214,181.9214,400.0
2024-06-17 14:10:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 14:20:00,187.63,187.63,187.63,187.63,0.0,181.9214,181.9214,181.9214,181.9214,0.0
2024-06-17 14:30:00,187.71,187.78,187.71,187.78,200.0,181.9989,182.0668,181.9989,182.0668,200.0
2024-06-17 14:40:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 14:50:00,187.78,187.78,187.78,187.78,0.0,182.0668,182.0668,182.0668,182.0668,0.0
2024-06-17 15:00:00,187.81,187.86,187.72,187.72,400.0,182.0959,182.1444,182.0086,182.0086,400.0
2024-06-17 15:10:00,187.74,187.74,187.74,187.74,100.0,182.028,182.028,182.028,182.028,100.0
2024-06-17 15:20:00,187.69,187.69,187.64,187.64,600.0,181.9795,181.9795,181.9311,181.9311,600.0
2024-06-17 15:30:00,187.58,187.63,187.52,187.52,600.0,181.8729,181.9214,181.8147,181.8147,600.0
2024-06-17 15:40:00,187.64,187.64,187.63,187.63,200.0,181.9311,181.9311,181.9214,181.9214,200.0
2024-06-17 15:50:00,187.31,187.68,187.31,187.51,3975.0,181.6111,181.9698,181.6111,181.805,3975.0
2024-06-18 09:30:00,188.78,188.79,188.72,188.72,400.0,183.0364,183.0461,182.9782,182.9782,400.0
2024-06-18 09:40:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 09:50:00,188.72,188.72,188.72,188.72,0.0,182.9782,182.9782,182.9782,182.9782,0.0
2024-06-18 10:00:00,188.84,188.88,188.84,188.88,302.0,183.0946,183.1333,183.0946,183.1333,302.0
2024-06-18 10:10:00,188.88,188.88,188.88,188.88,0.0,183.1333,183.1333,183.1333,183.1333,0.0
2024-06-18 10:20:00,188.88,188.88,188.88,188.88,0.0,183.1333,183.1333,183.1333,183.1333,0.0
2024-06-18 10:30:00,189.68,189.72,189.68,189.72,200.0,183.909,183.9478,183.909,183.9478,200.0
2024-06-18 10:40:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 10:50:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:00:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:10:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:20:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:30:00,189.72,189.72,189.72,189.72,0.0,183.9478,183.9478,183.9478,183.9478,0.0
2024-06-18 11:40:00,189.23,189.23,189.23,189.23,200.0,183.4727,183.4727,183.4727,183.4727,200.0
2024-06-18 11:50:00,189.4,189.4,189.12,189.12,300.0,183.6375,183.6375,183.366,183.366,300.0
2024-06-18 12:00:00,189.12,189.12,189.12,189.12,0.0,183.366,183.366,183.366,183.366,0.0
2024-06-18 12:10:00,189.16,189.34,189.16,189.23,300.0,183.4048,183.5793,183.4048,183.4727,300.0
2024-06-18 12:20:00,189.25,189.25,189.23,189.23,500.0,183.4921,183.4921,183.4727,183.4727,500.0
2024-06-18 12:30:00,188.59,188.59,188.59,188.59,100.0,182.8522,182.8522,182.8522,182.8522,100.0
2024-06-18 12:40:00,188.76,188.8,188.76,188.8,200.0,183.017,183.0558,183.017,183.0558,200.0
2024-06-18 12:50:00,188.94,188.94,188.94,188.94,100.0,183.1915,183.1915,183.1915,183.1915,100.0
2024-06-18 13:00:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:10:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:20:00,188.94,188.94,188.94,188.94,0.0,183.1915,183.1915,183.1915,183.1915,0.0
2024-06-18 13:30:00,189.24,189.24,189.18,189.18,300.0,183.4824,183.4824,183.4242,183.4242,300.0
2024-06-18 13:40:00,188.81,188.81,188.81,188.81,100.0,183.0655,183.0655,183.0655,183.0655,100.0
2024-06-18 13:50:00,188.71,188.75,188.71,188.75,200.0,182.9685,183.0073,182.9685,183.0073,200.0
2024-06-18 14:00:00,188.76,188.99,188.76,188.99,400.0,183.017,183.24,183.017,183.24,400.0
2024-06-18 14:10:00,189.04,189.04,189.02,189.02,500.0,183.2885,183.2885,183.2691,183.2691,500.0
2024-06-18 14:20:00,189.02,189.02,189.02,189.02,0.0,183.2691,183.2691,183.2691,183.2691,0.0
2024-06-18 14:30:00,189.39,189.5,189.39,189.5,200.0,183.6278,183.7345,183.6278,183.7345,200.0
2024-06-18 14:40:00,189.68,189.71,189.64,189.64,320.0,183.909,183.9381,183.8702,183.8702,320.0
2024-06-18 14:50:00,189.71,189.71,189.71,189.71,100.0,183.9381,183.9381,183.9381,183.9381,100.0
2024-06-18 15:00:00,189.46,189.46,189.36,189.36,300.0,183.6957,183.6957,183.5987,183.5987,300.0
2024-06-18 15:10:00,189.31,189.31,189.27,189.27,400.0,183.5503,183.5503,183.5115,183.5115,400.0
2024-06-18 15:20:00,189.17,189.18,189.17,189.18,200.0,183.4145,183.4242,183.4145,183.4242,200.0
2024-06-18 15:30:00,189.1,189.12,188.87,188.87,1299.0,183.3466,183.366,183.1236,183.1236,1299.0
2024-06-18 15:40:00,188.89,188.89,188.5,188.5,500.0,183.143,183.143,182.7649,182.7649,500.0
2024-06-18 15:50:00,188.41,188.95,188.34,188.95,2938.0,182.6776,183.2012,182.6098,183.2012,2938.0
2024-06-20 09:30:00,190.47,190.66,190.31,190.66,400.0,184.675,184.8592,184.5198,184.8592,400.0
2024-06-20 09:40:00,191.0,191.13,190.89,190.89,2644.0,185.1888,185.3149,185.0822,185.0822,2644.0
2024-06-20 09:50:00,191.58,191.65,191.43,191.43,1337.0,185.7512,185.8191,185.6058,185.6058,1337.0
2024-06-20 10:00:00,192.04,192.08,191.86,191.86,900.0,186.1972,186.236,186.0227,186.0227,900.0
2024-06-20 10:10:00,191.9,192.18,191.89,192.03,1100.0,186.0615,186.3329,186.0518,186.1875,1100.0
2024-06-20 10:20:00,192.01,192.21,192.01,192.04,400.0,186.1681,186.362,186.1681,186.1972,400.0
2024-06-20 10:30:00,191.85,191.85,191.73,191.73,300.0,186.013,186.013,185.8966,185.8966,300.0
2024-06-20 10:40:00,191.54,191.54,191.42,191.42,200.0,185.7124,185.7124,185.5961,185.5961,200.0
2024-06-20 10:50:00,191.4,191.4,191.34,191.34,200.0,185.5767,185.5767,185.5185,185.5185,200.0
2024-06-20 11:00:00,192.12,192.34,192.12,192.34,460.0,186.2748,186.4881,186.2748,186.4881,460.0
2024-06-20 11:10:00,192.53,192.55,192.44,192.44,500.0,186.6723,186.6917,186.585,186.585,500.0
2024-06-20 11:20:00,192.21,192.21,192.12,192.12,200.0,186.362,186.362,186.2748,186.2748,200.0
2024-06-20 11:30:00,192.11,192.11,191.97,192.03,500.0,186.2651,186.2651,186.1293,186.1875,500.0
2024-06-20 11:40:00,191.96,191.96,191.87,191.87,200.0,186.1196,186.1196,186.0324,186.0324,200.0
2024-06-20 11:50:00,191.66,191.66,191.55,191.55,300.0,185.8288,185.8288,185.7221,185.7221,300.0
2024-06-20 12:00:00,191.79,191.79,191.72,191.76,400.0,185.9548,185.9548,185.8869,185.9257,400.0
2024-06-20 12:10:00,191.76,191.76,191.76,191.76,0.0,185.9257,185.9257,185.9257,185.9257,0.0
2024-06-20 12:20:00,192.28,192.33,192.2,192.2,650.0,186.4299,186.4784,186.3523,186.3523,650.0
2024-06-20 12:30:00,192.5,192.5,192.3,192.46,699.0,186.6432,186.6432,186.4493,186.6044,699.0
2024-06-20 12:40:00,192.75,192.75,192.75,192.75,406.0,186.8856,186.8856,186.8856,186.8856,406.0
2024-06-20 12:50:00,193.06,193.06,193.01,193.01,300.0,187.1862,187.1862,187.1377,187.1377,300.0
2024-06-20 13:00:00,193.01,193.01,193.01,193.01,0.0,187.1377,187.1377,187.1377,187.1377,0.0
2024-06-20 13:10:00,193.48,193.48,193.46,193.46,200.0,187.5934,187.5934,187.574,187.574,200.0
2024-06-20 13:20:00,192.76,192.76,192.65,192.65,3475.0,186.8953,186.8953,186.7886,186.7886,3475.0
2024-06-20 13:30:00,192.85,192.85,192.85,192.85,100.0,186.9826,186.9826,186.9826,186.9826,100.0
2024-06-20 13:40:00,193.03,193.15,193.03,193.15,200.0,187.1571,187.2734,187.1571,187.2734,200.0
2024-06-20 13:50:00,192.85,193.05,192.85,193.05,300.0,186.9826,187.1765,186.9826,187.1765,300.0
2024-06-20 14:00:00,193.0,193.02,192.95,193.02,300.0,187.128,187.1474,187.0795,187.1474,300.0
2024-06-20 14:10:00,192.85,192.85,192.0,192.0,8188.0,186.9826,186.9826,186.1584,186.1584,8188.0
2024-06-20 14:20:00,191.87,192.0,191.87,192.0,300.0,186.0324,186.1584,186.0324,186.1584,300.0
2024-06-20 14:30:00,192.14,192.33,192.14,192.33,500.0,186.2942,186.4784,186.2942,186.4784,500.0
2024-06-20 14:40:00,192.36,192.36,192.14,192.26,500.0,186.5075,186.5075,186.2942,186.4105,500.0
2024-06-20 14:50:00,192.98,193.04,192.9,192.9,310.0,187.1086,187.1668,187.031,187.031,310.0
2024-06-20 15:00:00,192.84,192.88,192.73,192.73,800.0,186.9729,187.0116,186.8662,186.8662,800.0
2024-06-20 15:10:00,192.9,193.23,192.82,193.11,1500.0,187.031,187.351,186.9535,187.2346,1500.0
2024-06-20 15:20:00,193.09,193.19,193.07,193.19,500.0,187.2153,187.3122,187.1959,187.3122,500.0
2024-06-20 15:30:00,193.3,193.3,193.05,193.18,1001.0,187.4189,187.4189,187.1765,187.3025,1001.0
2024-06-20 15:40:00,193.17,193.18,193.06,193.07,1000.0,187.2928,187.3025,187.1862,187.1959,1000.0
2024-06-20 15:50:00,192.8,193.31,192.43,192.68,4991.0,186.9341,187.4286,186.5753,186.8177,4991.0
2024-06-21 09:30:00,192.21,192.21,191.43,191.43,200.0,186.362,186.362,185.6058,185.6058,200.0
2024-06-21 09:40:00,191.9,191.9,191.04,191.04,442.0,186.0615,186.0615,185.2276,185.2276,442.0
2024-06-21 09:50:00,191.88,191.89,191.88,191.88,1050.0,186.0421,186.0518,186.0421,186.0421,1050.0
2024-06-21 10:00:00,192.28,192.5,192.17,192.17,1555.0,186.4299,186.6432,186.3232,186.3232,1555.0
2024-06-21 10:10:00,192.26,192.5,192.16,192.34,14010.0,186.4105,186.6432,186.3135,186.4881,14010.0
2024-06-21 10:20:00,192.5,192.57,192.5,192.5,5306.0,186.6432,186.7111,186.6432,186.6432,5306.0
2024-06-21 10:30:00,192.5,193.03,192.5,193.03,19207.0,186.6432,187.1571,186.6432,187.1571,19207.0
2024-06-21 10:40:00,193.29,193.29,192.7,192.7,1542.0,187.4092,187.4092,186.8371,186.8371,1542.0
2024-06-21 10:50:00,193.0,193.15,192.94,193.0,9299.0,187.128,187.2734,187.0698,187.128,9299.0
2024-06-21 11:00:00,192.77,192.77,192.68,192.68,200.0,186.905,186.905,186.8177,186.8177,200.0
2024-06-21 11:10:00,192.32,192.32,191.9,191.9,200.0,186.4687,186.4687,186.0615,186.0615,200.0
2024-06-21 11:20:00,191.9,191.9,191.9,191.9,0.0,186.0615,186.0615,186.0615,186.0615,0.0
2024-06-21 11:30:00,192.33,192.33,192.16,192.16,200.0,186.4784,186.4784,186.3135,186.3135,200.0
2024-06-21 11:40:00,192.16,192.16,192.16,192.16,0.0,186.3135,186.3135,186.3135,186.3135,0.0
2024-06-21 11:50:00,192.07,192.07,192.07,192.07,100.0,186.2263,186.2263,186.2263,186.2263,100.0
2024-06-21 12:00:00,192.05,192.05,191.78,191.78,400.0,186.2069,186.2069,185.9451,185.9451,400.0
2024-06-21 12:10:00,191.7,191.7,191.66,191.66,301.0,185.8675,185.8675,185.8288,185.8288,301.0
2024-06-21 12:20:00,191.66,191.66,191.66,191.66,0.0,185.8288,185.8288,185.8288,185.8288,0.0
2024-06-21 12:30:00,191.5,191.5,191.38,191.48,3767.0,185.6736,185.6736,185.5573,185.6542,3767.0
2024-06-21 12:40:00,191.47,191.47,191.47,191.47,100.0,185.6445,185.6445,185.6445,185.6445,100.0
2024-06-21 12:50:00,191.24,191.24,191.24,191.24,100.0,185.4215,185.4215,185.4215,185.4215,100.0
2024-06-21 13:00:00,191.04,191.04,191.04,191.04,100.0,185.2276,185.2276,185.2276,185.2276,100.0
2024-06-21 13:10:00,191.1,191.1,191.1,191.1,100.0,185.2858,185.2858,185.2858,185.2858,100.0
2024-06-21 13:20:00,191.07,191.07,191.07,191.07,100.0,185.2567,185.2567,185.2567,185.2567,100.0
2024-06-21 13:30:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:40:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 13:50:00,191.07,191.07,191.07,191.07,0.0,185.2567,185.2567,185.2567,185.2567,0.0
2024-06-21 14:00:00,191.2,191.3,191.2,191.24,412.0,185.3828,185.4797,185.3828,185.4215,412.0
2024-06-21 14:10:00,191.43,191.43,191.43,191.43,100.0,185.6058,185.6058,185.6058,185.6058,100.0
2024-06-21 14:20:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:30:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:40:00,191.43,191.43,191.43,191.43,0.0,185.6058,185.6058,185.6058,185.6058,0.0
2024-06-21 14:50:00,191.35,191.4,191.35,191.4,400.0,185.5282,185.5767,185.5282,185.5767,400.0
2024-06-21 15:00:00,191.2,191.44,191.2,191.38,800.0,185.3828,185.6155,185.3828,185.5573,800.0
2024-06-21 15:10:00,191.38,191.38,191.38,191.38,0.0,185.5573,185.5573,185.5573,185.5573,0.0
2024-06-21 15:20:00,191.12,191.12,191.12,191.12,100.0,185.3052,185.3052,185.3052,185.3052,100.0
2024-06-21 15:30:00,191.08,191.08,190.84,190.84,500.0,185.2664,185.2664,185.0337,185.0337,500.0
2024-06-21 15:40:00,190.52,190.52,190.37,190.37,200.0,184.7234,184.7234,184.578,184.578,200.0
2024-06-21 15:50:00,190.41,191.13,190.41,190.86,3653.0,184.6168,185.3149,184.6168,185.0531,3653.0
2024-06-24 09:30:00,192.25,192.8,191.91,192.8,500.0,186.4008,186.9341,186.0712,186.9341,500.0
2024-06-24 09:40:00,192.8,192.8,192.8,192.8,0.0,186.9341,186.9341,186.9341,186.9341,0.0
2024-06-24 09:50:00,194.76,194.86,194.76,194.86,200.0,188.8344,188.9314,188.8344,188.9314,200.0
2024-06-24 10:00:00,194.81,194.91,194.81,194.91,200.0,188.8829,188.9799,188.8829,188.9799,200.0
2024-06-24 10:10:00,194.89,194.89,194.89,194.89,100.0,188.9605,188.9605,188.9605,188.9605,100.0
2024-06-24 10:20:00,195.0,195.0,194.67,194.67,300.0,189.0671,189.0671,188.7472,188.7472,300.0
2024-06-24 10:30:00,194.8,194.95,194.65,194.95,300.0,188.8732,189.0187,188.7278,189.0187,300.0
2024-06-24 10:40:00,195.12,195.8,195.12,195.8,200.0,189.1835,189.8428,189.1835,189.8428,200.0
2024-06-24 10:50:00,196.01,196.17,196.01,196.17,400.0,190.0464,190.2015,190.0464,190.2015,400.0
2024-06-24 11:00:00,196.31,196.32,196.06,196.06,697.0,190.3373,190.347,190.0949,190.0949,697.0
2024-06-24 11:10:00,196.14,196.2,196.05,196.2,607.0,190.1725,190.2306,190.0852,190.2306,607.0
2024-06-24 11:20:00,196.34,196.47,196.24,196.24,523.0,190.3664,190.4924,190.2694,190.2694,523.0
2024-06-24 11:30:00,196.07,196.07,196.07,196.07,100.0,190.1046,190.1046,190.1046,190.1046,100.0
2024-06-24 11:40:00,195.91,195.91,195.79,195.79,200.0,189.9495,189.9495,189.8331,189.8331,200.0
2024-06-24 11:50:00,195.99,195.99,195.99,195.99,100.0,190.027,190.027,190.027,190.027,100.0
2024-06-24 12:00:00,196.25,196.47,196.25,196.47,440.0,190.2791,190.4924,190.2791,190.4924,440.0
2024-06-24 12:10:00,196.84,196.9,196.84,196.9,202.0,190.8512,190.9093,190.8512,190.9093,202.0
2024-06-24 12:20:00,196.91,197.19,196.91,197.19,400.0,190.919,191.1905,190.919,191.1905,400.0
2024-06-24 12:30:00,197.22,197.22,197.16,197.16,500.0,191.2196,191.2196,191.1614,191.1614,500.0
2024-06-24 12:40:00,197.39,197.69,197.39,197.69,1188.0,191.3844,191.6753,191.3844,191.6753,1188.0
2024-06-24 12:50:00,197.47,197.47,197.47,197.47,117.0,191.462,191.462,191.462,191.462,117.0
2024-06-24 13:00:00,197.36,197.36,197.36,197.36,200.0,191.3553,191.3553,191.3553,191.3553,200.0
2024-06-24 13:10:00,197.0,197.0,197.0,197.0,100.0,191.0063,191.0063,191.0063,191.0063,100.0
2024-06-24 13:20:00,197.09,197.09,197.09,197.09,295.0,191.0936,191.0936,191.0936,191.0936,295.0
2024-06-24 13:30:00,197.44,197.5,197.44,197.5,200.0,191.4329,191.4911,191.4329,191.4911,200.0
2024-06-24 13:40:00,197.38,197.5,197.38,197.5,200.0,191.3747,191.4911,191.3747,191.4911,200.0
2024-06-24 13:50:00,197.56,197.71,197.56,197.68,700.0,191.5493,191.6947,191.5493,191.6656,700.0
2024-06-24 14:00:00,197.52,197.61,197.42,197.61,600.0,191.5105,191.5977,191.4135,191.5977,600.0
2024-06-24 14:10:00,197.84,197.92,197.81,197.92,700.0,191.8207,191.8983,191.7916,191.8983,700.0
2024-06-24 14:20:00,198.0,198.33,198.0,198.33,800.0,191.9759,192.2958,191.9759,192.2958,800.0
2024-06-24 14:30:00,198.33,198.33,198.33,198.33,0.0,192.2958,192.2958,192.2958,192.2958,0.0
2024-06-24 14:40:00,198.6,198.62,198.42,198.62,600.0,192.5576,192.577,192.3831,192.577,600.0
2024-06-24 14:50:00,198.68,198.68,198.56,198.62,548.0,192.6352,192.6352,192.5188,192.577,548.0
2024-06-24 15:00:00,198.67,198.67,198.36,198.43,600.0,192.6255,192.6255,192.3249,192.3928,600.0
2024-06-24 15:10:00,198.43,198.43,198.43,198.43,0.0,192.3928,192.3928,192.3928,192.3928,0.0
2024-06-24 15:20:00,198.09,198.13,198.03,198.13,548.0,192.0631,192.1019,192.005,192.1019,548.0
2024-06-24 15:30:00,198.33,198.34,198.32,198.32,400.0,192.2958,192.3055,192.2861,192.2861,400.0
2024-06-24 15:40:00,198.57,198.8,198.56,198.8,1035.0,192.5285,192.7515,192.5188,192.7515,1035.0
2024-06-24 15:50:00,198.9,199.01,197.98,198.01,6702.0,192.8485,192.9551,191.9565,191.9856,6702.0
2024-06-25 09:30:00,197.6,197.81,197.21,197.21,753.0,191.588,191.7916,191.2099,191.2099,753.0
2024-06-25 09:40:00,197.03,197.19,197.03,197.19,300.0,191.0354,191.1905,191.0354,191.1905,300.0
2024-06-25 09:50:00,197.04,197.05,197.0,197.05,300.0,191.0451,191.0548,191.0063,191.0548,300.0
2024-06-25 10:00:00,196.61,196.97,196.51,196.92,626.0,190.6282,190.9772,190.5312,190.9287,626.0
2024-06-25 10:10:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:20:00,196.92,196.92,196.92,196.92,0.0,190.9287,190.9287,190.9287,190.9287,0.0
2024-06-25 10:30:00,197.91,197.91,197.91,197.91,500.0,191.8886,191.8886,191.8886,191.8886,500.0
2024-06-25 10:40:00,197.56,197.64,197.56,197.56,400.0,191.5493,191.6268,191.5493,191.5493,400.0
2024-06-25 10:50:00,198.28,198.28,198.28,198.28,100.0,192.2473,192.2473,192.2473,192.2473,100.0
2024-06-25 11:00:00,198.19,198.19,198.11,198.17,500.0,192.1601,192.1601,192.0825,192.1407,500.0
2024-06-25 11:10:00,198.17,198.17,198.17,198.17,0.0,192.1407,192.1407,192.1407,192.1407,0.0
2024-06-25 11:20:00,198.31,198.31,198.31,198.31,100.0,192.2764,192.2764,192.2764,192.2764,100.0
2024-06-25 11:30:00,197.79,197.79,197.65,197.73,400.0,191.7723,191.7723,191.6365,191.7141,400.0
2024-06-25 11:40:00,197.73,197.73,197.73,197.73,0.0,191.7141,191.7141,191.7141,191.7141,0.0
2024-06-25 11:50:00,197.47,197.47,197.33,197.33,612.0,191.462,191.462,191.3262,191.3262,612.0
2024-06-25 12:00:00,197.26,197.26,197.26,197.26,100.0,191.2584,191.2584,191.2584,191.2584,100.0
2024-06-25 12:10:00,197.11,197.11,197.09,197.09,200.0,191.1129,191.1129,191.0936,191.0936,200.0
2024-06-25 12:20:00,197.09,197.09,197.09,197.09,0.0,191.0936,191.0936,191.0936,191.0936,0.0
2024-06-25 12:30:00,197.54,197.54,197.35,197.35,300.0,191.5299,191.5299,191.3456,191.3456,300.0
2024-06-25 12:40:00,197.0,197.0,196.94,197.0,700.0,191.0063,191.0063,190.9481,191.0063,700.0
2024-06-25 12:50:00,197.12,197.12,197.07,197.1,324.0,191.1226,191.1226,191.0742,191.1032,324.0
2024-06-25 13:00:00,197.1,197.1,197.1,197.1,0.0,191.1032,191.1032,191.1032,191.1032,0.0
2024-06-25 13:10:00,197.02,197.02,197.02,197.02,387.0,191.0257,191.0257,191.0257,191.0257,387.0
2024-06-25 13:20:00,197.02,197.02,197.02,197.02,0.0,191.0257,191.0257,191.0257,191.0257,0.0
2024-06-25 13:30:00,197.2,197.21,197.2,197.21,400.0,191.2002,191.2099,191.2002,191.2099,400.0
2024-06-25 13:40:00,196.98,197.0,196.93,196.98,400.0,190.9869,191.0063,190.9384,190.9869,400.0
2024-06-25 13:50:00,197.03,197.09,197.03,197.09,200.0,191.0354,191.0936,191.0354,191.0936,200.0
2024-06-25 14:00:00,196.82,196.9,196.82,196.9,400.0,190.8318,190.9093,190.8318,190.9093,400.0
2024-06-25 14:10:00,196.9,196.9,196.9,196.9,0.0,190.9093,190.9093,190.9093,190.9093,0.0
2024-06-25 14:20:00,196.87,197.01,196.82,197.01,400.0,190.8802,191.016,190.8318,191.016,400.0
2024-06-25 14:30:00,197.23,197.23,197.23,197.23,286.0,191.2293,191.2293,191.2293,191.2293,286.0
2024-06-25 14:40:00,197.08,197.08,196.93,196.93,300.0,191.0839,191.0839,190.9384,190.9384,300.0
2024-06-25 14:50:00,196.93,196.95,196.93,196.94,305.0,190.9384,190.9578,190.9384,190.9481,305.0
2024-06-25 15:00:00,196.96,197.03,196.96,197.03,314.0,190.9675,191.0354,190.9675,191.0354,314.0
2024-06-25 15:10:00,197.08,197.4,197.07,197.4,663.0,191.0839,191.3941,191.0742,191.3941,663.0
2024-06-25 15:20:00,197.36,197.54,197.33,197.54,500.0,191.3553,191.5299,191.3262,191.5299,500.0
2024-06-25 15:30:00,197.5,197.5,197.48,197.5,671.0,191.4911,191.4911,191.4717,191.4911,671.0
2024-06-25 15:40:00,197.5,197.77,197.5,197.75,1110.0,191.4911,191.7529,191.4911,191.7335,1110.0
2024-06-25 15:50:00,197.84,197.96,197.47,197.96,5806.0,191.8207,191.9371,191.462,191.9371,5806.0
2024-06-26 09:30:00,198.0,198.0,198.0,198.0,100.0,191.9759,191.9759,191.9759,191.9759,100.0
2024-06-26 09:40:00,196.49,196.49,196.0,196.0,900.0,190.5118,190.5118,190.0367,190.0367,900.0
2024-06-26 09:50:00,196.5,196.58,196.5,196.58,200.0,190.5215,190.5991,190.5215,190.5991,200.0
2024-06-26 10:00:00,196.78,196.78,196.51,196.51,200.0,190.793,190.793,190.5312,190.5312,200.0
2024-06-26 10:10:00,196.56,196.56,196.56,196.56,100.0,190.5797,190.5797,190.5797,190.5797,100.0
2024-06-26 10:20:00,196.47,196.47,196.47,196.47,100.0,190.4924,190.4924,190.4924,190.4924,100.0
2024-06-26 10:30:00,196.27,196.27,195.87,195.87,400.0,190.2985,190.2985,189.9107,189.9107,400.0
2024-06-26 10:40:00,195.63,195.63,195.15,195.15,300.0,189.678,189.678,189.2126,189.2126,300.0
2024-06-26 10:50:00,195.38,195.89,195.38,195.89,500.0,189.4356,189.9301,189.4356,189.9301,500.0
2024-06-26 11:00:00,195.51,195.51,195.5,195.5,200.0,189.5616,189.5616,189.5519,189.5519,200.0
2024-06-26 11:10:00,195.5,195.5,195.5,195.5,0.0,189.5519,189.5519,189.5519,189.5519,0.0
2024-06-26 11:20:00,195.84,195.93,195.84,195.91,300.0,189.8816,189.9688,189.8816,189.9495,300.0
2024-06-26 11:30:00,195.84,195.84,195.84,195.84,100.0,189.8816,189.8816,189.8816,189.8816,100.0
2024-06-26 11:40:00,195.89,195.89,195.89,195.89,100.0,189.9301,189.9301,189.9301,189.9301,100.0
2024-06-26 11:50:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 12:00:00,195.89,195.89,195.89,195.89,0.0,189.9301,189.9301,189.9301,189.9301,0.0
2024-06-26 12:10:00,196.4,196.4,196.4,196.4,100.0,190.4245,190.4245,190.4245,190.4245,100.0
2024-06-26 12:20:00,196.46,196.71,196.46,196.71,410.0,190.4827,190.7251,190.4827,190.7251,410.0
2024-06-26 12:30:00,196.64,196.64,196.59,196.6,700.0,190.6572,190.6572,190.6088,190.6185,700.0
2024-06-26 12:40:00,196.62,196.64,196.62,196.64,200.0,190.6379,190.6572,190.6379,190.6572,200.0
2024-06-26 12:50:00,196.8,196.8,196.8,196.8,100.0,190.8124,190.8124,190.8124,190.8124,100.0
2024-06-26 13:00:00,196.8,196.8,196.8,196.8,0.0,190.8124,190.8124,190.8124,190.8124,0.0
2024-06-26 13:10:00,196.99,197.2,196.99,197.2,487.0,190.9966,191.2002,190.9966,191.2002,487.0
2024-06-26 13:20:00,197.32,197.62,197.32,197.44,500.0,191.3166,191.6074,191.3166,191.4329,500.0
2024-06-26 13:30:00,197.35,197.49,197.32,197.49,500.0,191.3456,191.4814,191.3166,191.4814,500.0
2024-06-26 13:40:00,197.46,197.46,197.46,197.46,100.0,191.4523,191.4523,191.4523,191.4523,100.0
2024-06-26 13:50:00,197.13,197.19,197.13,197.19,354.0,191.1323,191.1905,191.1323,191.1905,354.0
2024-06-26 14:00:00,197.16,197.19,197.16,197.19,200.0,191.1614,191.1905,191.1614,191.1905,200.0
2024-06-26 14:10:00,196.75,196.9,196.75,196.9,600.0,190.7639,190.9093,190.7639,190.9093,600.0
2024-06-26 14:20:00,196.9,196.9,196.9,196.9,0.0,190.9093,190.9093,190.9093,190.9093,0.0
2024-06-26 14:30:00,196.43,196.43,196.33,196.33,200.0,190.4536,190.4536,190.3567,190.3567,200.0
2024-06-26 14:40:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 14:50:00,196.33,196.33,196.33,196.33,0.0,190.3567,190.3567,190.3567,190.3567,0.0
2024-06-26 15:00:00,196.88,196.88,196.88,196.88,100.0,190.8899,190.8899,190.8899,190.8899,100.0
2024-06-26 15:10:00,196.82,197.0,196.73,197.0,623.0,190.8318,191.0063,190.7445,191.0063,623.0
2024-06-26 15:20:00,196.91,196.91,196.91,196.91,100.0,190.919,190.919,190.919,190.919,100.0
2024-06-26 15:30:00,196.91,197.28,196.91,197.2,904.0,190.919,191.2778,190.919,191.2002,904.0
2024-06-26 15:40:00,197.07,197.21,197.05,197.21,650.0,191.0742,191.2099,191.0548,191.2099,650.0
2024-06-26 15:50:00,197.25,197.34,196.64,197.07,5097.0,191.2487,191.3359,190.6572,191.0742,5097.0
2024-06-27 09:30:00,198.39,198.39,198.39,198.39,300.0,192.354,192.354,192.354,192.354,300.0
2024-06-27 09:40:00,198.39,198.39,198.39,198.39,0.0,192.354,192.354,192.354,192.354,0.0
2024-06-27 09:50:00,198.13,198.13,197.9,197.9,500.0,192.1019,192.1019,191.8789,191.8789,500.0
2024-06-27 10:00:00,197.82,197.82,197.82,197.82,100.0,191.8013,191.8013,191.8013,191.8013,100.0
2024-06-27 10:10:00,197.22,197.22,196.94,196.94,200.0,191.2196,191.2196,190.9481,190.9481,200.0
2024-06-27 10:20:00,197.11,197.25,197.04,197.25,946.0,191.1129,191.2487,191.0451,191.2487,946.0
2024-06-27 10:30:00,197.25,197.25,197.25,197.25,0.0,191.2487,191.2487,191.2487,191.2487,0.0
2024-06-27 10:40:00,197.38,197.38,197.29,197.3,728.0,191.3747,191.3747,191.2875,191.2972,728.0
2024-06-27 10:50:00,196.73,196.91,196.73,196.91,300.0,190.7445,190.919,190.7445,190.919,300.0
2024-06-27 11:00:00,196.99,196.99,196.99,196.99,200.0,190.9966,190.9966,190.9966,190.9966,200.0
2024-06-27 11:10:00,197.41,197.41,197.41,197.41,400.0,191.4038,191.4038,191.4038,191.4038,400.0
2024-06-27 11:20:00,197.45,197.87,197.45,197.87,500.0,191.4426,191.8498,191.4426,191.8498,500.0
2024-06-27 11:30:00,197.87,197.87,197.87,197.87,0.0,191.8498,191.8498,191.8498,191.8498,0.0
2024-06-27 11:40:00,197.99,197.99,197.99,197.99,200.0,191.9662,191.9662,191.9662,191.9662,200.0
2024-06-27 11:50:00,198.11,198.11,198.11,198.11,100.0,192.0825,192.0825,192.0825,192.0825,100.0
2024-06-27 12:00:00,198.06,198.06,197.97,197.97,201.0,192.034,192.034,191.9468,191.9468,201.0
2024-06-27 12:10:00,198.27,198.31,198.25,198.28,800.0,192.2376,192.2764,192.2183,192.2473,800.0
2024-06-27 12:20:00,198.28,198.28,198.28,198.28,0.0,192.2473,192.2473,192.2473,192.2473,0.0
2024-06-27 12:30:00,198.13,198.13,198.13,198.13,100.0,192.1019,192.1019,192.1019,192.1019,100.0
2024-06-27 12:40:00,198.44,198.5,198.44,198.45,500.0,192.4025,192.4607,192.4025,192.4122,500.0
2024-06-27 12:50:00,198.43,198.43,198.43,198.43,195.0,192.3928,192.3928,192.3928,192.3928,195.0
2024-06-27 13:00:00,198.71,199.1,198.71,199.07,1997.0,192.6643,193.0424,192.6643,193.0133,1997.0
2024-06-27 13:10:00,198.63,198.63,198.63,198.63,100.0,192.5867,192.5867,192.5867,192.5867,100.0
2024-06-27 13:20:00,198.63,198.63,198.63,198.63,0.0,192.5867,192.5867,192.5867,192.5867,0.0
2024-06-27 13:30:00,198.68,198.72,198.68,198.72,400.0,192.6352,192.674,192.6352,192.674,400.0
2024-06-27 13:40:00,198.73,198.73,198.4,198.4,840.0,192.6837,192.6837,192.3637,192.3637,840.0
2024-06-27 13:50:00,198.38,198.38,198.38,198.38,100.0,192.3443,192.3443,192.3443,192.3443,100.0
2024-06-27 14:00:00,198.05,198.05,197.1,197.63,2200.0,192.0243,192.0243,191.1032,191.6171,2200.0
2024-06-27 14:10:00,197.59,197.65,197.59,197.65,904.0,191.5783,191.6365,191.5783,191.6365,904.0
2024-06-27 14:20:00,197.52,197.53,197.41,197.41,300.0,191.5105,191.5202,191.4038,191.4038,300.0
2024-06-27 14:30:00,197.75,197.75,197.75,197.75,103.0,191.7335,191.7335,191.7335,191.7335,103.0
2024-06-27 14:40:00,197.8,197.8,197.76,197.76,400.0,191.7819,191.7819,191.7432,191.7432,400.0
2024-06-27 14:50:00,197.99,198.14,197.99,198.14,1016.0,191.9662,192.1116,191.9662,192.1116,1016.0
2024-06-27 15:00:00,198.06,198.09,198.04,198.09,396.0,192.034,192.0631,192.0146,192.0631,396.0
2024-06-27 15:10:00,198.5,198.54,198.42,198.42,888.0,192.4607,192.4994,192.3831,192.3831,888.0
2024-06-27 15:20:00,198.42,198.42,198.42,198.42,0.0,192.3831,192.3831,192.3831,192.3831,0.0
2024-06-27 15:30:00,198.75,199.07,198.75,199.07,200.0,192.703,193.0133,192.703,193.0133,200.0
2024-06-27 15:40:00,199.22,199.27,199.17,199.17,400.0,193.1587,193.2072,193.1103,193.1103,400.0
2024-06-27 15:50:00,199.13,199.34,199.06,199.2,3035.0,193.0715,193.2751,193.0036,193.1394,3035.0
2024-06-28 09:30:00,201.0,202.68,201.0,202.48,1613.0,194.8846,196.5135,194.8846,196.3196,1613.0
2024-06-28 09:40:00,202.48,202.48,202.48,202.48,0.0,196.3196,196.3196,196.3196,196.3196,0.0
2024-06-28 09:50:00,201.01,201.41,201.01,201.41,400.0,194.8943,195.2821,194.8943,195.2821,400.0
2024-06-28 10:00:00,200.01,200.18,200.01,200.18,200.0,193.9247,194.0895,193.9247,194.0895,200.0
2024-06-28 10:10:00,199.6,199.6,199.6,199.6,100.0,193.5272,193.5272,193.5272,193.5272,100.0
2024-06-28 10:20:00,199.14,199.14,199.14,199.14,100.0,193.0812,193.0812,193.0812,193.0812,100.0
2024-06-28 10:30:00,199.7,199.71,199.44,199.71,400.0,193.6241,193.6338,193.3721,193.6338,400.0
2024-06-28 10:40:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 10:50:00,199.71,199.71,199.71,199.71,0.0,193.6338,193.6338,193.6338,193.6338,0.0
2024-06-28 11:00:00,200.16,200.16,199.96,199.96,200.0,194.0701,194.0701,193.8762,193.8762,200.0
2024-06-28 11:10:00,199.96,199.96,199.96,199.96,0.0,193.8762,193.8762,193.8762,193.8762,0.0
2024-06-28 11:20:00,199.96,199.96,199.96,199.96,0.0,193.8762,193.8762,193.8762,193.8762,0.0
2024-06-28 11:30:00,200.14,200.14,199.99,199.99,200.0,194.0508,194.0508,193.9053,193.9053,200.0
2024-06-28 11:40:00,199.99,199.99,199.99,199.99,0.0,193.9053,193.9053,193.9053,193.9053,0.0
2024-06-28 11:50:00,199.93,200.17,199.93,200.09,931.0,193.8471,194.0798,193.8471,194.0023,931.0
2024-06-28 12:00:00,200.08,200.3,200.08,200.3,877.0,193.9926,194.2059,193.9926,194.2059,877.0
2024-06-28 12:10:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-06-28 12:20:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-06-28 12:30:00,200.71,200.71,200.36,200.36,700.0,194.6034,194.6034,194.2641,194.2641,700.0
2024-06-28 12:40:00,200.21,200.36,200.21,200.36,300.0,194.1186,194.2641,194.1186,194.2641,300.0
2024-06-28 12:50:00,200.37,200.4,200.35,200.35,527.0,194.2738,194.3028,194.2544,194.2544,527.0
2024-06-28 13:00:00,200.23,200.23,200.23,200.23,100.0,194.138,194.138,194.138,194.138,100.0
2024-06-28 13:10:00,200.53,200.53,200.53,200.53,100.0,194.4289,194.4289,194.4289,194.4289,100.0
2024-06-28 13:20:00,200.53,200.53,200.53,200.53,0.0,194.4289,194.4289,194.4289,194.4289,0.0
2024-06-28 13:30:00,200.16,200.2,200.09,200.2,360.0,194.0701,194.1089,194.0023,194.1089,360.0
2024-06-28 13:40:00,200.14,200.14,200.12,200.12,400.0,194.0508,194.0508,194.0314,194.0314,400.0
2024-06-28 13:50:00,200.1,200.1,200.02,200.02,331.0,194.012,194.012,193.9344,193.9344,331.0
2024-06-28 14:00:00,199.98,199.98,199.93,199.93,200.0,193.8956,193.8956,193.8471,193.8471,200.0
2024-06-28 14:10:00,199.81,199.81,199.8,199.81,300.0,193.7308,193.7308,193.7211,193.7308,300.0
2024-06-28 14:20:00,199.91,199.91,199.5,199.69,603.0,193.8278,193.8278,193.4302,193.6144,603.0
2024-06-28 14:30:00,199.6,199.6,199.41,199.41,200.0,193.5272,193.5272,193.343,193.343,200.0
2024-06-28 14:40:00,199.37,199.52,199.37,199.47,300.0,193.3042,193.4496,193.3042,193.4011,300.0
2024-06-28 14:50:00,199.25,199.54,199.25,199.54,700.0,193.1878,193.469,193.1878,193.469,700.0
2024-06-28 15:00:00,199.53,199.74,199.53,199.74,1642.0,193.4593,193.6629,193.4593,193.6629,1642.0
2024-06-28 15:10:00,199.73,199.92,199.73,199.82,1444.0,193.6532,193.8374,193.6532,193.7405,1444.0
2024-06-28 15:20:00,199.92,200.04,199.92,200.04,580.0,193.8374,193.9538,193.8374,193.9538,580.0
2024-06-28 15:30:00,199.81,199.81,199.72,199.78,400.0,193.7308,193.7308,193.6435,193.7017,400.0
2024-06-28 15:40:00,199.98,200.62,199.98,200.58,1200.0,193.8956,194.5162,193.8956,194.4774,1200.0
2024-06-28 15:50:00,200.49,200.53,199.92,200.15,5671.0,194.3901,194.4289,193.8374,194.0605,5671.0
2024-07-01 09:30:00,201.57,202.0,201.0,202.0,1622.0,195.4372,195.8542,194.8846,195.8542,1622.0
2024-07-01 09:40:00,201.74,202.21,201.74,202.21,400.0,195.6021,196.0578,195.6021,196.0578,400.0
2024-07-01 09:50:00,202.25,202.72,202.25,202.71,537.0,196.0966,196.5523,196.0966,196.5426,537.0
2024-07-01 10:00:00,202.57,202.57,202.57,202.57,178.0,196.4068,196.4068,196.4068,196.4068,178.0
2024-07-01 10:10:00,202.57,202.57,202.57,202.57,0.0,196.4068,196.4068,196.4068,196.4068,0.0
2024-07-01 10:20:00,200.31,200.37,200.25,200.25,800.0,194.2156,194.2738,194.1574,194.1574,800.0
2024-07-01 10:30:00,200.15,200.15,200.15,200.15,100.0,194.0605,194.0605,194.0605,194.0605,100.0
2024-07-01 10:40:00,200.4,200.52,200.32,200.32,604.0,194.3028,194.4192,194.2253,194.2253,604.0
2024-07-01 10:50:00,200.3,201.15,200.3,201.15,901.0,194.2059,195.03,194.2059,195.03,901.0
2024-07-01 11:00:00,201.1,201.1,201.0,201.09,523.0,194.9815,194.9815,194.8846,194.9719,523.0
2024-07-01 11:10:00,201.38,201.38,201.28,201.28,800.0,195.253,195.253,195.1561,195.1561,800.0
2024-07-01 11:20:00,201.36,201.53,201.36,201.53,612.0,195.2336,195.3985,195.2336,195.3985,612.0
2024-07-01 11:30:00,201.88,201.88,201.83,201.83,700.0,195.7378,195.7378,195.6893,195.6893,700.0
2024-07-01 11:40:00,202.0,202.0,201.99,201.99,200.0,195.8542,195.8542,195.8445,195.8445,200.0
2024-07-01 11:50:00,202.24,202.24,202.24,202.24,100.0,196.0869,196.0869,196.0869,196.0869,100.0
2024-07-01 12:00:00,202.28,202.28,202.28,202.28,100.0,196.1256,196.1256,196.1256,196.1256,100.0
2024-07-01 12:10:00,202.52,202.52,202.35,202.35,900.0,196.3583,196.3583,196.1935,196.1935,900.0
2024-07-01 12:20:00,202.55,202.56,202.55,202.56,200.0,196.3874,196.3971,196.3874,196.3971,200.0
2024-07-01 12:30:00,202.65,202.65,202.59,202.59,1124.0,196.4844,196.4844,196.4262,196.4262,1124.0
2024-07-01 12:40:00,202.86,202.93,202.83,202.83,418.0,196.688,196.7559,196.6589,196.6589,418.0
2024-07-01 12:50:00,202.71,202.81,202.67,202.81,300.0,196.5426,196.6395,196.5038,196.6395,300.0
2024-07-01 13:00:00,202.91,203.13,202.9,203.13,1100.0,196.7365,196.9498,196.7268,196.9498,1100.0
2024-07-01 13:10:00,203.18,203.18,203.18,203.18,100.0,196.9983,196.9983,196.9983,196.9983,100.0
2024-07-01 13:20:00,203.35,203.35,203.35,203.35,100.0,197.1631,197.1631,197.1631,197.1631,100.0
2024-07-01 13:30:00,203.8,203.88,203.8,203.88,400.0,197.5994,197.677,197.5994,197.677,400.0
2024-07-01 13:40:00,203.87,204.21,203.87,204.21,404.0,197.6673,197.9969,197.6673,197.9969,404.0
2024-07-01 13:50:00,204.33,204.33,203.92,203.92,1192.0,198.1133,198.1133,197.7157,197.7157,1192.0
2024-07-01 14:00:00,204.05,204.05,204.05,204.05,100.0,197.8418,197.8418,197.8418,197.8418,100.0
2024-07-01 14:10:00,204.27,204.27,204.25,204.25,200.0,198.0551,198.0551,198.0357,198.0357,200.0
2024-07-01 14:20:00,204.1,204.1,203.69,203.72,400.0,197.8903,197.8903,197.4927,197.5218,400.0
2024-07-01 14:30:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-01 14:40:00,203.49,203.57,203.49,203.5,700.0,197.2988,197.3764,197.2988,197.3085,700.0
2024-07-01 14:50:00,203.53,203.63,203.46,203.46,1031.0,197.3376,197.4346,197.2697,197.2697,1031.0
2024-07-01 15:00:00,203.49,203.53,203.49,203.53,500.0,197.2988,197.3376,197.2988,197.3376,500.0
2024-07-01 15:10:00,203.42,203.44,203.42,203.44,400.0,197.231,197.2504,197.231,197.2504,400.0
2024-07-01 15:20:00,203.39,203.5,203.39,203.5,300.0,197.2019,197.3085,197.2019,197.3085,300.0
2024-07-01 15:30:00,203.58,203.7,203.58,203.7,300.0,197.3861,197.5024,197.3861,197.5024,300.0
2024-07-01 15:40:00,203.74,203.97,203.74,203.87,1915.0,197.5412,197.7642,197.5412,197.6673,1915.0
2024-07-01 15:50:00,203.8,204.01,203.72,203.73,5646.0,197.5994,197.803,197.5218,197.5315,5646.0
2024-07-02 09:30:00,205.0,206.59,205.0,206.14,2142.0,198.7629,200.3045,198.7629,199.8682,2142.0
2024-07-02 09:40:00,206.66,206.66,206.66,206.66,100.0,200.3724,200.3724,200.3724,200.3724,100.0
2024-07-02 09:50:00,206.56,207.69,206.56,207.61,1308.0,200.2754,201.371,200.2754,201.2935,1308.0
2024-07-02 10:00:00,207.6,208.53,207.6,208.53,1400.0,201.2838,202.1855,201.2838,202.1855,1400.0
2024-07-02 10:10:00,208.08,208.4,207.99,208.4,500.0,201.7492,202.0594,201.6619,202.0594,500.0
2024-07-02 10:20:00,208.49,208.49,208.39,208.39,200.0,202.1467,202.1467,202.0497,202.0497,200.0
2024-07-02 10:30:00,208.32,208.32,207.88,208.09,800.0,201.9819,201.9819,201.5553,201.7589,800.0
2024-07-02 10:40:00,207.65,207.65,207.38,207.38,300.0,201.3323,201.3323,201.0705,201.0705,300.0
2024-07-02 10:50:00,207.42,207.42,207.15,207.15,300.0,201.1093,201.1093,200.8475,200.8475,300.0
2024-07-02 11:00:00,207.14,207.23,207.0,207.0,616.0,200.8378,200.925,200.702,200.702,616.0
2024-07-02 11:10:00,206.96,207.05,206.96,207.05,304.0,200.6633,200.7505,200.6633,200.7505,304.0
2024-07-02 11:20:00,207.42,207.42,207.3,207.3,200.0,201.1093,201.1093,200.9929,200.9929,200.0
2024-07-02 11:30:00,207.55,207.64,207.15,207.15,600.0,201.2353,201.3226,200.8475,200.8475,600.0
2024-07-02 11:40:00,206.72,206.77,206.72,206.73,400.0,200.4306,200.479,200.4306,200.4403,400.0
2024-07-02 11:50:00,206.63,206.63,205.88,205.88,874.0,200.3433,200.3433,199.6161,199.6161,874.0
2024-07-02 12:00:00,206.06,206.06,205.6,205.6,400.0,199.7906,199.7906,199.3446,199.3446,400.0
2024-07-02 12:10:00,205.56,206.07,205.56,206.07,300.0,199.3059,199.8003,199.3059,199.8003,300.0
2024-07-02 12:20:00,205.97,206.15,205.97,206.1,400.0,199.7034,199.8779,199.7034,199.8294,400.0
2024-07-02 12:30:00,206.05,206.08,206.05,206.08,300.0,199.7809,199.81,199.7809,199.81,300.0
2024-07-02 12:40:00,206.17,206.44,206.17,206.44,200.0,199.8973,200.1591,199.8973,200.1591,200.0
2024-07-02 12:50:00,206.47,206.47,206.25,206.33,800.0,200.1882,200.1882,199.9749,200.0524,800.0
2024-07-02 13:00:00,206.2,206.2,206.07,206.07,400.0,199.9264,199.9264,199.8003,199.8003,400.0
2024-07-02 13:10:00,206.11,206.23,206.08,206.08,600.0,199.8391,199.9555,199.81,199.81,600.0
2024-07-02 13:20:00,205.99,206.04,205.5,205.74,1200.0,199.7228,199.7712,199.2477,199.4804,1200.0
2024-07-02 13:30:00,205.69,205.69,205.69,205.69,100.0,199.4319,199.4319,199.4319,199.4319,100.0
2024-07-02 13:40:00,205.1,205.1,204.94,204.94,200.0,198.8598,198.8598,198.7047,198.7047,200.0
2024-07-02 13:50:00,205.23,205.23,205.23,205.23,150.0,198.9859,198.9859,198.9859,198.9859,150.0
2024-07-02 14:00:00,205.13,205.13,204.89,205.13,600.0,198.8889,198.8889,198.6562,198.8889,600.0
2024-07-02 14:10:00,205.31,205.31,205.25,205.25,250.0,199.0635,199.0635,199.0053,199.0053,250.0
2024-07-02 14:20:00,205.19,205.19,205.19,205.19,100.0,198.9471,198.9471,198.9471,198.9471,100.0
2024-07-02 14:30:00,205.22,205.29,205.08,205.08,400.0,198.9762,199.0441,198.8405,198.8405,400.0
2024-07-02 14:40:00,204.83,204.83,204.36,204.45,300.0,198.5981,198.5981,198.1424,198.2296,300.0
2024-07-02 14:50:00,204.24,204.24,204.03,204.11,1026.0,198.026,198.026,197.8224,197.9,1026.0
2024-07-02 15:00:00,203.94,204.39,203.94,204.39,1300.0,197.7351,198.1714,197.7351,198.1714,1300.0
2024-07-02 15:10:00,204.49,204.5,204.44,204.5,650.0,198.2684,198.2781,198.2199,198.2781,650.0
2024-07-02 15:20:00,204.63,204.95,204.63,204.93,400.0,198.4041,198.7144,198.4041,198.695,400.0
2024-07-02 15:30:00,205.06,205.06,204.86,204.86,600.0,198.8211,198.8211,198.6271,198.6271,600.0
2024-07-02 15:40:00,204.55,204.83,204.55,204.83,400.0,198.3266,198.5981,198.3266,198.5981,400.0
2024-07-02 15:50:00,204.96,205.14,204.76,204.87,4610.0,198.7241,198.8986,198.5302,198.6368,4610.0
2024-07-03 09:30:00,204.8,204.8,204.8,204.8,100.0,198.569,198.569,198.569,198.569,100.0
2024-07-03 09:40:00,204.8,204.8,204.8,204.8,0.0,198.569,198.569,198.569,198.569,0.0
2024-07-03 09:50:00,205.42,206.36,205.42,206.34,500.0,199.1701,200.0815,199.1701,200.0621,500.0
2024-07-03 10:00:00,207.41,207.91,207.29,207.91,615.0,201.0996,201.5844,200.9832,201.5844,615.0
2024-07-03 10:10:00,207.78,208.19,207.78,207.91,558.0,201.4583,201.8558,201.4583,201.5844,558.0
2024-07-03 10:20:00,208.0,208.0,208.0,208.0,100.0,201.6716,201.6716,201.6716,201.6716,100.0
2024-07-03 10:30:00,208.77,208.77,208.32,208.32,500.0,202.4182,202.4182,201.9819,201.9819,500.0
2024-07-03 10:40:00,208.19,208.19,207.72,207.72,400.0,201.8558,201.8558,201.4001,201.4001,400.0
2024-07-03 10:50:00,207.25,207.25,207.22,207.22,200.0,200.9444,200.9444,200.9153,200.9153,200.0
2024-07-03 11:00:00,207.29,207.29,207.29,207.29,200.0,200.9832,200.9832,200.9832,200.9832,200.0
2024-07-03 11:10:00,207.28,207.31,206.78,206.78,500.0,200.9735,201.0026,200.4887,200.4887,500.0
2024-07-03 11:20:00,206.74,206.74,206.67,206.74,400.0,200.45,200.45,200.3821,200.45,400.0
2024-07-03 11:30:00,206.58,206.91,206.58,206.91,250.0,200.2948,200.6148,200.2948,200.6148,250.0
2024-07-03 11:40:00,206.9,207.09,206.9,207.09,450.0,200.6051,200.7893,200.6051,200.7893,450.0
2024-07-03 11:50:00,207.16,207.16,207.0,207.0,750.0,200.8572,200.8572,200.702,200.702,750.0
2024-07-03 12:00:00,206.95,207.12,206.95,207.12,621.0,200.6536,200.8184,200.6536,200.8184,621.0
2024-07-03 12:10:00,207.01,207.41,206.89,207.41,712.0,200.7117,201.0996,200.5954,201.0996,712.0
2024-07-03 12:20:00,207.62,207.62,207.56,207.62,700.0,201.3032,201.3032,201.245,201.3032,700.0
2024-07-03 12:30:00,207.76,207.85,207.75,207.81,577.0,201.4389,201.5262,201.4292,201.4874,577.0
2024-07-03 12:40:00,207.71,207.75,206.96,207.0,1200.0,201.3904,201.4292,200.6633,200.702,1200.0
2024-07-03 12:50:00,207.15,207.39,206.69,206.93,2360.0,200.8475,201.0802,200.4015,200.6342,2360.0
2024-07-05 09:50:00,206.01,206.02,205.98,205.98,300.0,199.7422,199.7519,199.7131,199.7131,300.0
2024-07-05 10:00:00,205.51,205.51,205.51,205.51,364.0,199.2574,199.2574,199.2574,199.2574,364.0
2024-07-05 10:10:00,204.96,205.06,204.96,205.06,200.0,198.7241,198.8211,198.7241,198.8211,200.0
2024-07-05 10:20:00,204.35,204.35,204.35,204.35,250.0,198.1327,198.1327,198.1327,198.1327,250.0
2024-07-05 10:30:00,204.05,204.05,204.0,204.0,973.0,197.8418,197.8418,197.7933,197.7933,973.0
2024-07-05 10:40:00,203.75,204.3,203.75,204.3,222.0,197.5509,198.0842,197.5509,198.0842,222.0
2024-07-05 10:50:00,204.0,204.0,204.0,204.0,200.0,197.7933,197.7933,197.7933,197.7933,200.0
2024-07-05 11:00:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:10:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:20:00,204.0,204.0,204.0,204.0,0.0,197.7933,197.7933,197.7933,197.7933,0.0
2024-07-05 11:30:00,204.07,204.07,204.07,204.07,100.0,197.8612,197.8612,197.8612,197.8612,100.0
2024-07-05 11:40:00,203.83,203.83,203.55,203.55,610.0,197.6285,197.6285,197.357,197.357,610.0
2024-07-05 11:50:00,203.55,203.55,203.55,203.55,0.0,197.357,197.357,197.357,197.357,0.0
2024-07-05 12:00:00,203.55,203.55,203.55,203.55,0.0,197.357,197.357,197.357,197.357,0.0
2024-07-05 12:10:00,203.41,203.41,203.41,203.41,200.0,197.2213,197.2213,197.2213,197.2213,200.0
2024-07-05 12:20:00,203.41,203.41,203.41,203.41,0.0,197.2213,197.2213,197.2213,197.2213,0.0
2024-07-05 12:30:00,203.08,203.08,203.07,203.07,200.0,196.9013,196.9013,196.8916,196.8916,200.0
2024-07-05 12:40:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 12:50:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:00:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:10:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:20:00,203.02,203.02,203.02,203.02,100.0,196.8431,196.8431,196.8431,196.8431,100.0
2024-07-05 13:30:00,203.02,203.07,203.02,203.07,200.0,196.8431,196.8916,196.8431,196.8916,200.0
2024-07-05 13:40:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 13:50:00,203.07,203.07,203.07,203.07,0.0,196.8916,196.8916,196.8916,196.8916,0.0
2024-07-05 14:00:00,202.75,202.75,202.6,202.6,300.0,196.5813,196.5813,196.4359,196.4359,300.0
2024-07-05 14:10:00,202.6,202.6,202.6,202.6,0.0,196.4359,196.4359,196.4359,196.4359,0.0
2024-07-05 14:20:00,202.62,202.62,202.62,202.62,200.0,196.4553,196.4553,196.4553,196.4553,200.0
2024-07-05 14:30:00,202.62,202.62,202.62,202.62,0.0,196.4553,196.4553,196.4553,196.4553,0.0
2024-07-05 14:40:00,202.86,202.86,202.86,202.86,200.0,196.688,196.688,196.688,196.688,200.0
2024-07-05 14:50:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:00:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:10:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:20:00,202.86,202.86,202.86,202.86,0.0,196.688,196.688,196.688,196.688,0.0
2024-07-05 15:30:00,202.79,202.79,202.79,202.79,100.0,196.6201,196.6201,196.6201,196.6201,100.0
2024-07-05 15:40:00,202.85,203.3,202.85,203.3,300.0,196.6783,197.1146,196.6783,197.1146,300.0
2024-07-05 15:50:00,203.4,203.65,203.4,203.59,3795.0,197.2116,197.454,197.2116,197.3958,3795.0
2024-07-08 09:40:00,202.79,202.79,202.79,202.79,100.0,196.6201,196.6201,196.6201,196.6201,100.0
2024-07-08 09:50:00,202.24,202.92,202.24,202.92,200.0,196.0869,196.7462,196.0869,196.7462,200.0
2024-07-08 10:00:00,202.96,202.96,201.91,201.91,300.0,196.785,196.785,195.7669,195.7669,300.0
2024-07-08 10:10:00,201.91,201.91,201.91,201.91,0.0,195.7669,195.7669,195.7669,195.7669,0.0
2024-07-08 10:20:00,201.91,201.91,201.91,201.91,0.0,195.7669,195.7669,195.7669,195.7669,0.0
2024-07-08 10:30:00,201.66,201.66,201.66,201.66,200.0,195.5245,195.5245,195.5245,195.5245,200.0
2024-07-08 10:40:00,202.21,202.21,202.21,202.21,100.0,196.0578,196.0578,196.0578,196.0578,100.0
2024-07-08 10:50:00,202.28,202.28,202.28,202.28,100.0,196.1256,196.1256,196.1256,196.1256,100.0
2024-07-08 11:00:00,202.28,202.28,202.28,202.28,0.0,196.1256,196.1256,196.1256,196.1256,0.0
2024-07-08 11:10:00,202.11,202.13,201.86,202.13,400.0,195.9608,195.9802,195.7184,195.9802,400.0
2024-07-08 11:20:00,202.13,202.13,202.13,202.13,0.0,195.9802,195.9802,195.9802,195.9802,0.0
2024-07-08 11:30:00,201.36,201.42,201.28,201.28,400.0,195.2336,195.2918,195.1561,195.1561,400.0
2024-07-08 11:40:00,201.23,201.24,201.17,201.24,300.0,195.1076,195.1173,195.0494,195.1173,300.0
2024-07-08 11:50:00,201.45,201.45,201.16,201.19,600.0,195.3209,195.3209,195.0397,195.0688,600.0
2024-07-08 12:00:00,201.22,201.22,201.22,201.22,100.0,195.0979,195.0979,195.0979,195.0979,100.0
2024-07-08 12:10:00,201.17,201.17,201.17,201.17,100.0,195.0494,195.0494,195.0494,195.0494,100.0
2024-07-08 12:20:00,201.17,201.17,201.17,201.17,0.0,195.0494,195.0494,195.0494,195.0494,0.0
2024-07-08 12:30:00,201.67,201.67,201.58,201.58,200.0,195.5342,195.5342,195.4469,195.4469,200.0
2024-07-08 12:40:00,201.58,201.58,201.58,201.58,0.0,195.4469,195.4469,195.4469,195.4469,0.0
2024-07-08 12:50:00,201.64,201.65,201.64,201.65,200.0,195.5051,195.5148,195.5051,195.5148,200.0
2024-07-08 13:00:00,201.68,201.81,201.65,201.75,1500.0,195.5439,195.6699,195.5148,195.6118,1500.0
2024-07-08 13:10:00,201.8,201.8,201.8,201.8,137.0,195.6602,195.6602,195.6602,195.6602,137.0
2024-07-08 13:20:00,201.93,201.93,201.93,201.93,100.0,195.7863,195.7863,195.7863,195.7863,100.0
2024-07-08 13:30:00,202.01,202.01,202.01,202.01,100.0,195.8639,195.8639,195.8639,195.8639,100.0
2024-07-08 13:40:00,201.98,202.0,201.95,202.0,300.0,195.8348,195.8542,195.8057,195.8542,300.0
2024-07-08 13:50:00,201.99,201.99,201.99,201.99,100.0,195.8445,195.8445,195.8445,195.8445,100.0
2024-07-08 14:00:00,201.99,201.99,201.99,201.99,0.0,195.8445,195.8445,195.8445,195.8445,0.0
2024-07-08 14:10:00,202.15,202.15,202.15,202.15,100.0,195.9996,195.9996,195.9996,195.9996,100.0
2024-07-08 14:20:00,202.08,202.08,202.08,202.08,100.0,195.9317,195.9317,195.9317,195.9317,100.0
2024-07-08 14:30:00,202.04,202.04,202.04,202.04,100.0,195.8929,195.8929,195.8929,195.8929,100.0
2024-07-08 14:40:00,201.95,201.99,201.95,201.99,200.0,195.8057,195.8445,195.8057,195.8445,200.0
2024-07-08 14:50:00,202.14,202.33,202.14,202.33,900.0,195.9899,196.1741,195.9899,196.1741,900.0
2024-07-08 15:00:00,202.35,202.51,202.35,202.51,200.0,196.1935,196.3486,196.1935,196.3486,200.0
2024-07-08 15:10:00,202.51,202.51,202.51,202.51,0.0,196.3486,196.3486,196.3486,196.3486,0.0
2024-07-08 15:20:00,202.38,202.43,202.38,202.43,384.0,196.2226,196.2711,196.2226,196.2711,384.0
2024-07-08 15:30:00,202.5,202.87,202.5,202.87,1258.0,196.339,196.6977,196.339,196.6977,1258.0
2024-07-08 15:40:00,202.79,203.07,202.79,203.04,850.0,196.6201,196.8916,196.6201,196.8625,850.0
2024-07-08 15:50:00,203.13,203.44,203.13,203.29,5694.0,196.9498,197.2504,196.9498,197.1049,5694.0
2024-07-09 09:30:00,201.71,201.71,201.71,201.71,0.0,195.573,195.573,195.573,195.573,0.0
2024-07-09 09:40:00,201.71,201.71,201.71,201.71,0.0,195.573,195.573,195.573,195.573,0.0
2024-07-09 09:50:00,201.44,201.44,201.16,201.16,314.0,195.3112,195.3112,195.0397,195.0397,314.0
2024-07-09 10:00:00,201.33,201.57,201.33,201.57,308.0,195.2045,195.4372,195.2045,195.4372,308.0
2024-07-09 10:10:00,201.57,201.57,201.57,201.57,0.0,195.4372,195.4372,195.4372,195.4372,0.0
2024-07-09 10:20:00,201.57,201.57,201.57,201.57,0.0,195.4372,195.4372,195.4372,195.4372,0.0
2024-07-09 10:30:00,202.48,202.48,202.47,202.47,200.0,196.3196,196.3196,196.3099,196.3099,200.0
2024-07-09 10:40:00,202.71,202.71,202.71,202.71,100.0,196.5426,196.5426,196.5426,196.5426,100.0
2024-07-09 10:50:00,203.0,203.0,202.99,202.99,200.0,196.8237,196.8237,196.814,196.814,200.0
2024-07-09 11:00:00,203.16,203.16,203.04,203.04,300.0,196.9789,196.9789,196.8625,196.8625,300.0
2024-07-09 11:10:00,202.72,202.72,202.72,202.72,100.0,196.5523,196.5523,196.5523,196.5523,100.0
2024-07-09 11:20:00,202.57,202.58,202.57,202.58,200.0,196.4068,196.4165,196.4068,196.4165,200.0
2024-07-09 11:30:00,202.32,202.48,202.32,202.43,300.0,196.1644,196.3196,196.1644,196.2711,300.0
2024-07-09 11:40:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 11:50:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:00:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:10:00,202.43,202.43,202.43,202.43,0.0,196.2711,196.2711,196.2711,196.2711,0.0
2024-07-09 12:20:00,203.04,203.11,203.04,203.11,200.0,196.8625,196.9304,196.8625,196.9304,200.0
2024-07-09 12:30:00,203.11,203.11,203.11,203.11,0.0,196.9304,196.9304,196.9304,196.9304,0.0
2024-07-09 12:40:00,203.59,204.1,203.59,204.1,1100.0,197.3958,197.8903,197.3958,197.8903,1100.0
2024-07-09 12:50:00,204.1,204.1,204.1,204.1,0.0,197.8903,197.8903,197.8903,197.8903,0.0
2024-07-09 13:00:00,204.36,204.36,204.36,204.36,200.0,198.1424,198.1424,198.1424,198.1424,200.0
2024-07-09 13:10:00,204.5,204.5,204.5,204.5,100.0,198.2781,198.2781,198.2781,198.2781,100.0
2024-07-09 13:20:00,204.1,204.1,204.1,204.1,100.0,197.8903,197.8903,197.8903,197.8903,100.0
2024-07-09 13:30:00,204.29,204.29,204.16,204.19,300.0,198.0745,198.0745,197.9484,197.9775,300.0
2024-07-09 13:40:00,204.1,204.1,203.86,203.86,200.0,197.8903,197.8903,197.6576,197.6576,200.0
2024-07-09 13:50:00,203.8,203.83,203.8,203.8,3600.0,197.5994,197.6285,197.5994,197.5994,3600.0
2024-07-09 14:00:00,203.74,203.74,203.59,203.59,696.0,197.5412,197.5412,197.3958,197.3958,696.0
2024-07-09 14:10:00,203.59,203.59,203.59,203.59,0.0,197.3958,197.3958,197.3958,197.3958,0.0
2024-07-09 14:20:00,203.38,203.38,203.38,203.38,200.0,197.1922,197.1922,197.1922,197.1922,200.0
2024-07-09 14:30:00,203.3,203.44,203.3,203.44,221.0,197.1146,197.2504,197.1146,197.2504,221.0
2024-07-09 14:40:00,203.44,203.44,203.44,203.44,0.0,197.2504,197.2504,197.2504,197.2504,0.0
2024-07-09 14:50:00,203.25,203.34,203.25,203.34,200.0,197.0661,197.1534,197.0661,197.1534,200.0
2024-07-09 15:00:00,203.02,203.11,203.02,203.07,500.0,196.8431,196.9304,196.8431,196.8916,500.0
2024-07-09 15:10:00,203.07,203.12,203.06,203.06,300.0,196.8916,196.9401,196.8819,196.8819,300.0
2024-07-09 15:20:00,203.04,203.08,203.03,203.05,720.0,196.8625,196.9013,196.8528,196.8722,720.0
2024-07-09 15:30:00,203.06,203.06,203.06,203.06,107.0,196.8819,196.8819,196.8819,196.8819,107.0
2024-07-09 15:40:00,203.09,203.09,203.08,203.09,700.0,196.911,196.911,196.9013,196.911,700.0
2024-07-09 15:50:00,203.08,203.08,202.61,202.61,1329.0,196.9013,196.9013,196.4456,196.4456,1329.0
2024-07-10 09:40:00,202.0,202.0,201.37,201.37,300.0,195.8542,195.8542,195.2433,195.2433,300.0
2024-07-10 09:50:00,201.49,201.49,201.49,201.49,100.0,195.3597,195.3597,195.3597,195.3597,100.0
2024-07-10 10:00:00,201.68,201.76,201.68,201.76,200.0,195.5439,195.6215,195.5439,195.6215,200.0
2024-07-10 10:10:00,202.15,202.15,202.15,202.15,100.0,195.9996,195.9996,195.9996,195.9996,100.0
2024-07-10 10:20:00,202.15,202.15,202.15,202.15,0.0,195.9996,195.9996,195.9996,195.9996,0.0
2024-07-10 10:30:00,201.99,202.34,201.99,202.13,500.0,195.8445,196.1838,195.8445,195.9802,500.0
2024-07-10 10:40:00,202.13,202.13,202.13,202.13,0.0,195.9802,195.9802,195.9802,195.9802,0.0
2024-07-10 10:50:00,201.26,201.31,200.9,200.9,300.0,195.1367,195.1852,194.7876,194.7876,300.0
2024-07-10 11:00:00,200.95,201.36,200.95,201.3,300.0,194.8361,195.2336,194.8361,195.1755,300.0
2024-07-10 11:10:00,201.27,201.27,201.27,201.27,100.0,195.1464,195.1464,195.1464,195.1464,100.0
2024-07-10 11:20:00,201.7,201.7,201.7,201.7,100.0,195.5633,195.5633,195.5633,195.5633,100.0
2024-07-10 11:30:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:40:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 11:50:00,201.7,201.7,201.7,201.7,0.0,195.5633,195.5633,195.5633,195.5633,0.0
2024-07-10 12:00:00,202.0,202.0,202.0,202.0,500.0,195.8542,195.8542,195.8542,195.8542,500.0
2024-07-10 12:10:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:20:00,202.0,202.0,202.0,202.0,0.0,195.8542,195.8542,195.8542,195.8542,0.0
2024-07-10 12:30:00,201.81,201.81,201.81,201.81,100.0,195.6699,195.6699,195.6699,195.6699,100.0
2024-07-10 12:40:00,201.72,201.72,201.72,201.72,100.0,195.5827,195.5827,195.5827,195.5827,100.0
2024-07-10 12:50:00,202.0,202.0,201.83,201.83,3186.0,195.8542,195.8542,195.6893,195.6893,3186.0
2024-07-10 13:00:00,201.83,201.83,201.83,201.83,0.0,195.6893,195.6893,195.6893,195.6893,0.0
2024-07-10 13:10:00,201.85,201.85,201.85,201.85,300.0,195.7087,195.7087,195.7087,195.7087,300.0
2024-07-10 13:20:00,201.9,201.9,201.9,201.9,100.0,195.7572,195.7572,195.7572,195.7572,100.0
2024-07-10 13:30:00,201.9,201.9,201.9,201.9,0.0,195.7572,195.7572,195.7572,195.7572,0.0
2024-07-10 13:40:00,201.76,201.86,201.76,201.79,400.0,195.6215,195.7184,195.6215,195.6506,400.0
2024-07-10 13:50:00,201.97,201.97,201.97,201.97,101.0,195.8251,195.8251,195.8251,195.8251,101.0
2024-07-10 14:00:00,201.97,201.97,201.97,201.97,100.0,195.8251,195.8251,195.8251,195.8251,100.0
2024-07-10 14:10:00,202.03,202.03,201.94,201.94,500.0,195.8833,195.8833,195.796,195.796,500.0
2024-07-10 14:20:00,202.16,202.16,202.08,202.08,300.0,196.0093,196.0093,195.9317,195.9317,300.0
2024-07-10 14:30:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:40:00,202.08,202.08,202.08,202.08,0.0,195.9317,195.9317,195.9317,195.9317,0.0
2024-07-10 14:50:00,202.34,202.34,202.28,202.28,200.0,196.1838,196.1838,196.1256,196.1256,200.0
2024-07-10 15:00:00,202.28,202.28,202.28,202.28,0.0,196.1256,196.1256,196.1256,196.1256,0.0
2024-07-10 15:10:00,202.52,202.52,202.39,202.39,415.0,196.3583,196.3583,196.2323,196.2323,415.0
2024-07-10 15:20:00,202.31,202.31,202.31,202.31,100.0,196.1547,196.1547,196.1547,196.1547,100.0
2024-07-10 15:30:00,202.26,202.26,202.14,202.19,755.0,196.1063,196.1063,195.9899,196.0384,755.0
2024-07-10 15:40:00,202.34,202.35,202.24,202.24,800.0,196.1838,196.1935,196.0869,196.0869,800.0
2024-07-10 15:50:00,202.28,202.56,202.25,202.37,2482.0,196.1256,196.3971,196.0966,196.2129,2482.0
2024-07-11 09:30:00,202.34,202.34,202.34,202.34,100.0,196.1838,196.1838,196.1838,196.1838,100.0
2024-07-11 09:40:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 09:50:00,202.34,202.34,202.34,202.34,0.0,196.1838,196.1838,196.1838,196.1838,0.0
2024-07-11 10:00:00,203.35,203.35,203.35,203.35,100.0,197.1631,197.1631,197.1631,197.1631,100.0
2024-07-11 10:10:00,204.0,204.19,204.0,204.19,750.0,197.7933,197.9775,197.7933,197.9775,750.0
2024-07-11 10:20:00,204.21,204.21,204.21,204.21,200.0,197.9969,197.9969,197.9969,197.9969,200.0
2024-07-11 10:30:00,204.21,204.21,204.21,204.21,0.0,197.9969,197.9969,197.9969,197.9969,0.0
2024-07-11 10:40:00,205.56,206.2,205.56,206.15,600.0,199.3059,199.9264,199.3059,199.8779,600.0
2024-07-11 10:50:00,206.77,207.97,206.77,207.97,2600.0,200.479,201.6425,200.479,201.6425,2600.0
2024-07-11 11:00:00,208.0,208.08,207.42,207.43,1615.0,201.6716,201.7492,201.1093,201.119,1615.0
2024-07-11 11:10:00,207.19,207.19,207.05,207.13,500.0,200.8863,200.8863,200.7505,200.8281,500.0
2024-07-11 11:20:00,206.96,206.96,206.96,206.96,300.0,200.6633,200.6633,200.6633,200.6633,300.0
2024-07-11 11:30:00,206.48,206.66,206.48,206.66,700.0,200.1979,200.3724,200.1979,200.3724,700.0
2024-07-11 11:40:00,206.66,206.66,206.66,206.66,0.0,200.3724,200.3724,200.3724,200.3724,0.0
2024-07-11 11:50:00,206.15,206.15,206.15,206.15,100.0,199.8779,199.8779,199.8779,199.8779,100.0
2024-07-11 12:00:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:10:00,206.15,206.15,206.15,206.15,0.0,199.8779,199.8779,199.8779,199.8779,0.0
2024-07-11 12:20:00,205.17,205.17,205.17,205.17,200.0,198.9277,198.9277,198.9277,198.9277,200.0
2024-07-11 12:30:00,205.17,205.17,205.17,205.17,0.0,198.9277,198.9277,198.9277,198.9277,0.0
2024-07-11 12:40:00,205.25,205.25,205.25,205.25,100.0,199.0053,199.0053,199.0053,199.0053,100.0
2024-07-11 12:50:00,205.65,206.04,205.65,206.04,300.0,199.3931,199.7712,199.3931,199.7712,300.0
2024-07-11 13:00:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:10:00,206.04,206.04,206.04,206.04,0.0,199.7712,199.7712,199.7712,199.7712,0.0
2024-07-11 13:20:00,206.13,206.13,206.13,206.13,300.0,199.8585,199.8585,199.8585,199.8585,300.0
2024-07-11 13:30:00,206.06,206.67,206.06,206.65,966.0,199.7906,200.3821,199.7906,200.3627,966.0
2024-07-11 13:40:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 13:50:00,206.65,206.65,206.65,206.65,0.0,200.3627,200.3627,200.3627,200.3627,0.0
2024-07-11 14:00:00,206.72,206.78,206.72,206.73,300.0,200.4306,200.4887,200.4306,200.4403,300.0
2024-07-11 14:10:00,206.82,207.11,206.82,207.08,915.0,200.5275,200.8087,200.5275,200.7796,915.0
2024-07-11 14:20:00,206.98,206.98,206.51,206.51,500.0,200.6826,200.6826,200.2269,200.2269,500.0
2024-07-11 14:30:00,206.51,206.51,206.51,206.51,0.0,200.2269,200.2269,200.2269,200.2269,0.0
2024-07-11 14:40:00,206.93,206.93,206.78,206.78,500.0,200.6342,200.6342,200.4887,200.4887,500.0
2024-07-11 14:50:00,206.83,206.93,206.83,206.89,608.0,200.5372,200.6342,200.5372,200.5954,608.0
2024-07-11 15:00:00,206.82,206.82,206.57,206.57,900.0,200.5275,200.5275,200.2851,200.2851,900.0
2024-07-11 15:10:00,206.39,206.4,206.29,206.37,874.0,200.1106,200.1203,200.0136,200.0912,874.0
2024-07-11 15:20:00,206.19,206.52,206.19,206.52,709.0,199.9167,200.2366,199.9167,200.2366,709.0
2024-07-11 15:30:00,206.64,206.64,206.47,206.53,985.0,200.353,200.353,200.1882,200.2463,985.0
2024-07-11 15:40:00,206.57,206.98,206.57,206.98,408.0,200.2851,200.6826,200.2851,200.6826,408.0
2024-07-11 15:50:00,207.26,207.31,206.83,207.28,4026.0,200.9541,201.0026,200.5372,200.9735,4026.0
2024-07-12 09:30:00,207.8,207.8,207.76,207.76,200.0,201.4777,201.4777,201.4389,201.4389,200.0
2024-07-12 09:40:00,207.18,207.18,206.51,206.51,808.0,200.8766,200.8766,200.2269,200.2269,808.0
2024-07-12 09:50:00,205.56,205.56,205.56,205.56,100.0,199.3059,199.3059,199.3059,199.3059,100.0
2024-07-12 10:00:00,205.45,205.45,205.36,205.36,256.0,199.1992,199.1992,199.1119,199.1119,256.0
2024-07-12 10:10:00,205.61,205.63,205.61,205.63,300.0,199.3543,199.3737,199.3543,199.3737,300.0
2024-07-12 10:20:00,205.21,205.21,205.21,205.21,500.0,198.9665,198.9665,198.9665,198.9665,500.0
2024-07-12 10:30:00,204.94,204.94,204.75,204.75,469.0,198.7047,198.7047,198.5205,198.5205,469.0
2024-07-12 10:40:00,204.85,204.85,204.85,204.85,100.0,198.6175,198.6175,198.6175,198.6175,100.0
2024-07-12 10:50:00,204.51,204.63,204.33,204.63,840.0,198.2878,198.4041,198.1133,198.4041,840.0
2024-07-12 11:00:00,205.27,205.27,205.05,205.05,300.0,199.0247,199.0247,198.8114,198.8114,300.0
2024-07-12 11:10:00,205.01,205.19,204.97,204.97,6036.0,198.7726,198.9471,198.7338,198.7338,6036.0
2024-07-12 11:20:00,204.83,204.83,204.7,204.7,200.0,198.5981,198.5981,198.472,198.472,200.0
2024-07-12 11:30:00,204.84,204.84,204.84,204.84,100.0,198.6078,198.6078,198.6078,198.6078,100.0
2024-07-12 11:40:00,204.5,204.5,204.5,204.5,100.0,198.2781,198.2781,198.2781,198.2781,100.0
2024-07-12 11:50:00,204.5,204.55,204.5,204.55,200.0,198.2781,198.3266,198.2781,198.3266,200.0
2024-07-12 12:00:00,204.42,204.42,203.95,203.95,1039.0,198.2005,198.2005,197.7448,197.7448,1039.0
2024-07-12 12:10:00,203.93,204.16,203.93,204.02,800.0,197.7254,197.9484,197.7254,197.8127,800.0
2024-07-12 12:20:00,204.02,204.02,204.02,204.02,0.0,197.8127,197.8127,197.8127,197.8127,0.0
2024-07-12 12:30:00,203.81,204.09,203.81,203.91,400.0,197.6091,197.8806,197.6091,197.7061,400.0
2024-07-12 12:40:00,203.71,203.8,203.71,203.8,401.0,197.5121,197.5994,197.5121,197.5994,401.0
2024-07-12 12:50:00,203.74,203.86,203.74,203.86,300.0,197.5412,197.6576,197.5412,197.6576,300.0
2024-07-12 13:00:00,203.84,203.84,203.84,203.84,200.0,197.6382,197.6382,197.6382,197.6382,200.0
2024-07-12 13:10:00,203.64,203.64,203.64,203.64,200.0,197.4443,197.4443,197.4443,197.4443,200.0
2024-07-12 13:20:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:30:00,203.64,203.64,203.64,203.64,0.0,197.4443,197.4443,197.4443,197.4443,0.0
2024-07-12 13:40:00,204.13,204.13,204.13,204.13,200.0,197.9194,197.9194,197.9194,197.9194,200.0
2024-07-12 13:50:00,204.59,204.59,204.59,204.59,100.0,198.3654,198.3654,198.3654,198.3654,100.0
2024-07-12 14:00:00,204.31,204.31,204.27,204.27,300.0,198.0939,198.0939,198.0551,198.0551,300.0
2024-07-12 14:10:00,204.27,204.27,204.27,204.27,0.0,198.0551,198.0551,198.0551,198.0551,0.0
2024-07-12 14:20:00,203.81,203.81,203.81,203.81,100.0,197.6091,197.6091,197.6091,197.6091,100.0
2024-07-12 14:30:00,203.82,203.88,203.82,203.88,400.0,197.6188,197.677,197.6188,197.677,400.0
2024-07-12 14:40:00,203.88,203.88,203.88,203.88,0.0,197.677,197.677,197.677,197.677,0.0
2024-07-12 14:50:00,204.07,204.2,203.99,204.2,700.0,197.8612,197.9872,197.7836,197.9872,700.0
2024-07-12 15:00:00,204.26,204.33,204.26,204.33,200.0,198.0454,198.1133,198.0454,198.1133,200.0
2024-07-12 15:10:00,204.25,204.31,204.25,204.29,300.0,198.0357,198.0939,198.0357,198.0745,300.0
2024-07-12 15:20:00,204.33,204.47,204.33,204.47,300.0,198.1133,198.249,198.1133,198.249,300.0
2024-07-12 15:30:00,204.65,204.65,204.47,204.47,410.0,198.4235,198.4235,198.249,198.249,410.0
2024-07-12 15:40:00,204.52,204.52,204.38,204.38,200.0,198.2975,198.2975,198.1618,198.1618,200.0
2024-07-12 15:50:00,204.32,204.48,203.96,204.2,3556.0,198.1036,198.2587,197.7545,197.9872,3556.0
2024-07-15 09:30:00,205.45,205.45,205.45,205.45,100.0,199.1992,199.1992,199.1992,199.1992,100.0
2024-07-15 09:40:00,205.04,205.04,205.04,205.04,300.0,198.8017,198.8017,198.8017,198.8017,300.0
2024-07-15 09:50:00,205.04,205.04,205.04,205.04,0.0,198.8017,198.8017,198.8017,198.8017,0.0
2024-07-15 10:00:00,206.66,206.66,206.38,206.38,2000.0,200.3724,200.3724,200.1009,200.1009,2000.0
2024-07-15 10:10:00,206.0,206.42,206.0,206.42,300.0,199.7325,200.1397,199.7325,200.1397,300.0
2024-07-15 10:20:00,206.85,207.0,206.85,206.96,1500.0,200.5566,200.702,200.5566,200.6633,1500.0
2024-07-15 10:30:00,206.41,206.41,206.41,206.41,100.0,200.13,200.13,200.13,200.13,100.0
2024-07-15 10:40:00,206.18,206.67,206.18,206.67,1609.0,199.907,200.3821,199.907,200.3821,1609.0
2024-07-15 10:50:00,206.95,206.95,206.94,206.94,925.0,200.6536,200.6536,200.6439,200.6439,925.0
2024-07-15 11:00:00,208.0,208.0,208.0,208.0,950.0,201.6716,201.6716,201.6716,201.6716,950.0
2024-07-15 11:10:00,207.99,208.78,207.99,208.5,740.0,201.6619,202.4279,201.6619,202.1564,740.0
2024-07-15 11:20:00,208.5,208.5,208.5,208.5,200.0,202.1564,202.1564,202.1564,202.1564,200.0
2024-07-15 11:30:00,208.45,208.45,208.45,208.45,100.0,202.1079,202.1079,202.1079,202.1079,100.0
2024-07-15 11:40:00,209.31,210.17,209.31,209.97,6967.0,202.9418,203.7756,202.9418,203.5817,6967.0
2024-07-15 11:50:00,210.24,210.28,210.24,210.28,200.0,203.8435,203.8822,203.8435,203.8822,200.0
2024-07-15 12:00:00,210.04,210.6,210.04,210.6,500.0,203.6495,204.1925,203.6495,204.1925,500.0
2024-07-15 12:10:00,211.13,211.13,210.87,210.96,380.0,204.7064,204.7064,204.4543,204.5416,380.0
2024-07-15 12:20:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-15 12:30:00,210.96,210.96,210.96,210.96,0.0,204.5416,204.5416,204.5416,204.5416,0.0
2024-07-15 12:40:00,211.19,211.19,211.1,211.1,200.0,204.7646,204.7646,204.6773,204.6773,200.0
2024-07-15 12:50:00,211.05,211.05,210.92,210.98,537.0,204.6288,204.6288,204.5028,204.5609,537.0
2024-07-15 13:00:00,210.98,210.98,210.98,210.98,0.0,204.5609,204.5609,204.5609,204.5609,0.0
2024-07-15 13:10:00,210.98,210.98,210.98,210.98,0.0,204.5609,204.5609,204.5609,204.5609,0.0
2024-07-15 13:20:00,210.54,210.54,210.54,210.54,100.0,204.1343,204.1343,204.1343,204.1343,100.0
2024-07-15 13:30:00,210.35,210.35,210.35,210.35,100.0,203.9501,203.9501,203.9501,203.9501,100.0
2024-07-15 13:40:00,210.1,210.1,210.1,210.1,100.0,203.7077,203.7077,203.7077,203.7077,100.0
2024-07-15 13:50:00,210.17,210.17,210.09,210.09,200.0,203.7756,203.7756,203.698,203.698,200.0
2024-07-15 14:00:00,209.61,209.61,209.53,209.53,750.0,203.2326,203.2326,203.1551,203.1551,750.0
2024-07-15 14:10:00,209.47,210.01,209.47,210.01,500.0,203.0969,203.6205,203.0969,203.6205,500.0
2024-07-15 14:20:00,210.34,210.35,210.34,210.35,300.0,203.9404,203.9501,203.9404,203.9501,300.0
2024-07-15 14:30:00,210.87,211.11,210.87,211.11,200.0,204.4543,204.687,204.4543,204.687,200.0
2024-07-15 14:40:00,211.2,211.75,211.2,211.73,1032.0,204.7743,205.3075,204.7743,205.2881,1032.0
2024-07-15 14:50:00,211.67,211.78,211.57,211.71,1200.0,205.23,205.3366,205.133,205.2687,1200.0
2024-07-15 15:00:00,211.55,211.55,211.35,211.35,1100.0,205.1136,205.1136,204.9197,204.9197,1100.0
2024-07-15 15:10:00,211.26,211.26,211.26,211.26,402.0,204.8324,204.8324,204.8324,204.8324,402.0
2024-07-15 15:20:00,211.73,212.01,211.73,211.95,1178.0,205.2881,205.5596,205.2881,205.5014,1178.0
2024-07-15 15:30:00,211.95,211.95,211.73,211.73,900.0,205.5014,205.5014,205.2881,205.2881,900.0
2024-07-15 15:40:00,211.8,211.8,211.43,211.43,1000.0,205.356,205.356,204.9973,204.9973,1000.0
2024-07-15 15:50:00,211.31,211.4,210.66,210.99,6816.0,204.8809,204.9682,204.2507,204.5706,6816.0
2024-07-16 09:30:00,209.55,210.0,209.0,209.0,1523.0,203.1745,203.6108,202.6412,202.6412,1523.0
2024-07-16 09:40:00,208.34,208.5,208.34,208.5,456.0,202.0013,202.1564,202.0013,202.1564,456.0
2024-07-16 09:50:00,209.33,209.6,209.33,209.6,800.0,202.9612,203.2229,202.9612,203.2229,800.0
2024-07-16 10:00:00,209.93,209.93,209.93,209.93,100.0,203.5429,203.5429,203.5429,203.5429,100.0
2024-07-16 10:10:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:20:00,209.93,209.93,209.93,209.93,0.0,203.5429,203.5429,203.5429,203.5429,0.0
2024-07-16 10:30:00,209.87,209.94,209.76,209.94,300.0,203.4847,203.5526,203.3781,203.5526,300.0
2024-07-16 10:40:00,210.0,210.0,210.0,210.0,250.0,203.6108,203.6108,203.6108,203.6108,250.0
2024-07-16 10:50:00,210.61,210.61,210.4,210.4,300.0,204.2022,204.2022,203.9986,203.9986,300.0
2024-07-16 11:00:00,210.22,210.22,210.15,210.15,400.0,203.8241,203.8241,203.7562,203.7562,400.0
2024-07-16 11:10:00,210.07,210.07,210.07,210.07,100.0,203.6786,203.6786,203.6786,203.6786,100.0
2024-07-16 11:20:00,210.22,210.22,210.22,210.22,100.0,203.8241,203.8241,203.8241,203.8241,100.0
2024-07-16 11:30:00,209.85,209.85,209.82,209.83,300.0,203.4653,203.4653,203.4362,203.4459,300.0
2024-07-16 11:40:00,209.94,210.02,209.94,210.02,300.0,203.5526,203.6302,203.5526,203.6302,300.0
2024-07-16 11:50:00,210.02,210.02,210.02,210.02,0.0,203.6302,203.6302,203.6302,203.6302,0.0
2024-07-16 12:00:00,209.96,209.96,209.96,209.96,100.0,203.572,203.572,203.572,203.572,100.0
2024-07-16 12:10:00,209.98,210.14,209.98,210.14,300.0,203.5914,203.7465,203.5914,203.7465,300.0
2024-07-16 12:20:00,209.91,209.91,209.91,209.91,100.0,203.5235,203.5235,203.5235,203.5235,100.0
2024-07-16 12:30:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:40:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 12:50:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-16 13:00:00,209.83,209.83,209.83,209.83,100.0,203.4459,203.4459,203.4459,203.4459,100.0
2024-07-16 13:10:00,209.59,209.59,209.59,209.59,100.0,203.2132,203.2132,203.2132,203.2132,100.0
2024-07-16 13:20:00,209.58,209.58,209.36,209.38,500.0,203.2035,203.2035,202.9902,203.0096,500.0
2024-07-16 13:30:00,209.38,209.38,209.25,209.35,400.0,203.0096,203.0096,202.8836,202.9805,400.0
2024-07-16 13:40:00,209.11,209.25,209.11,209.25,200.0,202.7478,202.8836,202.7478,202.8836,200.0
2024-07-16 13:50:00,209.35,209.38,209.35,209.38,200.0,202.9805,203.0096,202.9805,203.0096,200.0
2024-07-16 14:00:00,209.45,209.56,209.39,209.56,300.0,203.0775,203.1842,203.0193,203.1842,300.0
2024-07-16 14:10:00,209.6,209.62,209.32,209.32,300.0,203.2229,203.2423,202.9515,202.9515,300.0
2024-07-16 14:20:00,209.34,209.37,209.0,209.0,600.0,202.9708,202.9999,202.6412,202.6412,600.0
2024-07-16 14:30:00,209.0,209.0,209.0,209.0,0.0,202.6412,202.6412,202.6412,202.6412,0.0
2024-07-16 14:40:00,209.19,209.35,209.18,209.35,400.0,202.8254,202.9805,202.8157,202.9805,400.0
2024-07-16 14:50:00,209.27,209.4,209.27,209.4,300.0,202.903,203.029,202.903,203.029,300.0
2024-07-16 15:00:00,209.2,209.41,209.2,209.36,402.0,202.8351,203.0387,202.8351,202.9902,402.0
2024-07-16 15:10:00,209.31,209.31,209.31,209.31,200.0,202.9418,202.9418,202.9418,202.9418,200.0
2024-07-16 15:20:00,209.45,209.45,209.44,209.44,300.0,203.0775,203.0775,203.0678,203.0678,300.0
2024-07-16 15:30:00,209.48,209.62,209.48,209.62,682.0,203.1066,203.2423,203.1066,203.2423,682.0
2024-07-16 15:40:00,209.68,209.76,209.68,209.76,742.0,203.3005,203.3781,203.3005,203.3781,742.0
2024-07-16 15:50:00,209.4,209.4,209.02,209.06,4420.0,203.029,203.029,202.6606,202.6994,4420.0
2024-07-17 09:30:00,211.23,213.56,211.0,213.11,33086.0,204.8033,207.0625,204.5803,206.6261,33086.0
2024-07-17 09:40:00,213.11,213.11,213.11,213.11,0.0,206.6261,206.6261,206.6261,206.6261,0.0
2024-07-17 09:50:00,213.34,213.34,213.34,213.34,100.0,206.8491,206.8491,206.8491,206.8491,100.0
2024-07-17 10:00:00,214.2,214.2,212.63,212.63,616.0,207.683,207.683,206.1607,206.1607,616.0
2024-07-17 10:10:00,211.95,212.03,211.31,211.54,2430.0,205.5014,205.579,204.8809,205.1039,2430.0
2024-07-17 10:20:00,211.48,211.88,211.4,211.47,1000.0,205.0457,205.4336,204.9682,205.036,1000.0
2024-07-17 10:30:00,210.85,210.85,209.69,210.04,700.0,204.4349,204.4349,203.3102,203.6495,700.0
2024-07-17 10:40:00,210.84,210.84,210.84,210.84,200.0,204.4252,204.4252,204.4252,204.4252,200.0
2024-07-17 10:50:00,211.32,211.42,210.38,210.6,1200.0,204.8906,204.9876,203.9792,204.1925,1200.0
2024-07-17 11:00:00,210.6,210.87,210.39,210.77,1131.0,204.1925,204.4543,203.9889,204.3573,1131.0
2024-07-17 11:10:00,210.8,211.34,210.8,210.97,800.0,204.3864,204.91,204.3864,204.5513,800.0
2024-07-17 11:20:00,211.34,211.6,211.17,211.35,1000.0,204.91,205.1621,204.7452,204.9197,1000.0
2024-07-17 11:30:00,210.72,210.74,209.94,210.49,700.0,204.3089,204.3283,203.5526,204.0859,700.0
2024-07-17 11:40:00,211.01,211.16,211.01,211.12,500.0,204.59,204.7355,204.59,204.6967,500.0
2024-07-17 11:50:00,211.52,211.76,211.46,211.54,3547.0,205.0845,205.3172,205.0263,205.1039,3547.0
2024-07-17 12:00:00,211.56,211.69,211.41,211.41,505.0,205.1233,205.2493,204.9779,204.9779,505.0
2024-07-17 12:10:00,211.07,211.15,210.72,211.15,1900.0,204.6482,204.7258,204.3089,204.7258,1900.0
2024-07-17 12:20:00,210.74,210.93,210.74,210.93,200.0,204.3283,204.5125,204.3283,204.5125,200.0
2024-07-17 12:30:00,210.77,210.85,210.73,210.85,700.0,204.3573,204.4349,204.3186,204.4349,700.0
2024-07-17 12:40:00,210.7,211.25,210.7,210.97,2083.0,204.2895,204.8227,204.2895,204.5513,2083.0
2024-07-17 12:50:00,211.25,211.25,211.16,211.25,2032.0,204.8227,204.8227,204.7355,204.8227,2032.0
2024-07-17 13:00:00,211.09,211.09,210.47,210.47,500.0,204.6676,204.6676,204.0665,204.0665,500.0
2024-07-17 13:10:00,210.57,210.85,210.56,210.67,938.0,204.1634,204.4349,204.1537,204.2604,938.0
2024-07-17 13:20:00,210.75,211.0,210.71,211.0,2294.0,204.3379,204.5803,204.2992,204.5803,2294.0
2024-07-17 13:30:00,210.78,211.0,210.77,211.0,2354.0,204.367,204.5803,204.3573,204.5803,2354.0
2024-07-17 13:40:00,211.0,211.07,210.95,211.02,5067.0,204.5803,204.6482,204.5319,204.5997,5067.0
2024-07-17 13:50:00,211.06,211.06,210.82,210.86,800.0,204.6385,204.6385,204.4058,204.4446,800.0
2024-07-17 14:00:00,210.61,210.65,210.53,210.65,1030.0,204.2022,204.241,204.1246,204.241,1030.0
2024-07-17 14:10:00,210.56,210.67,210.56,210.66,800.0,204.1537,204.2604,204.1537,204.2507,800.0
2024-07-17 14:20:00,210.73,211.22,210.73,211.08,601.0,204.3186,204.7936,204.3186,204.6579,601.0
2024-07-17 14:30:00,211.02,211.34,211.02,211.34,500.0,204.5997,204.91,204.5997,204.91,500.0
2024-07-17 14:40:00,211.44,211.44,211.12,211.2,610.0,205.007,205.007,204.6967,204.7743,610.0
2024-07-17 14:50:00,211.21,211.21,211.05,211.05,600.0,204.784,204.784,204.6288,204.6288,600.0
2024-07-17 15:00:00,211.23,211.23,211.18,211.23,300.0,204.8033,204.8033,204.7549,204.8033,300.0
2024-07-17 15:10:00,211.3,211.3,211.01,211.05,604.0,204.8712,204.8712,204.59,204.6288,604.0
2024-07-17 15:20:00,211.06,211.49,211.06,211.49,1000.0,204.6385,205.0554,204.6385,205.0554,1000.0
2024-07-17 15:30:00,211.51,211.85,211.51,211.73,1400.0,205.0748,205.4045,205.0748,205.2881,1400.0
2024-07-17 15:40:00,211.73,211.78,211.49,211.5,1100.0,205.2881,205.3366,205.0554,205.0651,1100.0
2024-07-17 15:50:00,211.4,211.49,210.45,211.03,6457.0,204.9682,205.0554,204.0471,204.6094,6457.0
2024-07-18 09:30:00,211.43,211.43,209.91,209.91,1131.0,204.9973,204.9973,203.5235,203.5235,1131.0
2024-07-18 09:40:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 09:50:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 10:00:00,209.91,209.91,209.91,209.91,0.0,203.5235,203.5235,203.5235,203.5235,0.0
2024-07-18 10:10:00,210.86,210.96,208.26,210.46,5086.0,204.4446,204.5416,201.9237,204.0568,5086.0
2024-07-18 10:20:00,210.46,210.46,210.46,210.46,0.0,204.0568,204.0568,204.0568,204.0568,0.0
2024-07-18 10:30:00,211.33,211.33,211.33,211.33,100.0,204.9003,204.9003,204.9003,204.9003,100.0
2024-07-18 10:40:00,211.33,211.33,211.33,211.33,0.0,204.9003,204.9003,204.9003,204.9003,0.0
2024-07-18 10:50:00,210.2,210.25,210.2,210.25,667.0,203.8047,203.8532,203.8047,203.8532,667.0
2024-07-18 11:00:00,210.68,210.68,210.68,210.68,109.0,204.2701,204.2701,204.2701,204.2701,109.0
2024-07-18 11:10:00,211.11,211.11,211.11,211.11,100.0,204.687,204.687,204.687,204.687,100.0
2024-07-18 11:20:00,211.02,211.02,210.96,210.96,215.0,204.5997,204.5997,204.5416,204.5416,215.0
2024-07-18 11:30:00,210.94,210.94,210.94,210.94,100.0,204.5222,204.5222,204.5222,204.5222,100.0
2024-07-18 11:40:00,211.5,211.5,211.5,211.5,300.0,205.0651,205.0651,205.0651,205.0651,300.0
2024-07-18 11:50:00,211.07,211.07,211.07,211.07,100.0,204.6482,204.6482,204.6482,204.6482,100.0
2024-07-18 12:00:00,211.33,211.51,211.33,211.51,483.0,204.9003,205.0748,204.9003,205.0748,483.0
2024-07-18 12:10:00,211.47,211.47,211.47,211.47,200.0,205.036,205.036,205.036,205.036,200.0
2024-07-18 12:20:00,211.48,211.49,211.48,211.49,200.0,205.0457,205.0554,205.0457,205.0554,200.0
2024-07-18 12:30:00,211.41,211.41,211.41,211.41,100.0,204.9779,204.9779,204.9779,204.9779,100.0
2024-07-18 12:40:00,211.41,211.41,211.41,211.41,0.0,204.9779,204.9779,204.9779,204.9779,0.0
2024-07-18 12:50:00,211.64,211.64,211.63,211.63,200.0,205.2009,205.2009,205.1912,205.1912,200.0
2024-07-18 13:00:00,211.83,211.84,211.83,211.84,317.0,205.3851,205.3948,205.3851,205.3948,317.0
2024-07-18 13:10:00,211.84,211.84,211.84,211.84,0.0,205.3948,205.3948,205.3948,205.3948,0.0
2024-07-18 13:20:00,212.07,212.07,212.07,212.07,200.0,205.6178,205.6178,205.6178,205.6178,200.0
2024-07-18 13:30:00,211.73,211.73,211.73,211.73,100.0,205.2881,205.2881,205.2881,205.2881,100.0
2024-07-18 13:40:00,211.73,211.73,211.73,211.73,0.0,205.2881,205.2881,205.2881,205.2881,0.0
2024-07-18 13:50:00,211.68,211.68,211.68,211.68,200.0,205.2397,205.2397,205.2397,205.2397,200.0
2024-07-18 14:00:00,211.7,211.7,211.42,211.42,200.0,205.259,205.259,204.9876,204.9876,200.0
2024-07-18 14:10:00,211.13,211.13,210.86,210.86,300.0,204.7064,204.7064,204.4446,204.4446,300.0
2024-07-18 14:20:00,210.29,210.29,210.29,210.29,100.0,203.8919,203.8919,203.8919,203.8919,100.0
2024-07-18 14:30:00,210.29,210.29,210.29,210.29,0.0,203.8919,203.8919,203.8919,203.8919,0.0
2024-07-18 14:40:00,210.24,210.28,210.24,210.27,300.0,203.8435,203.8822,203.8435,203.8726,300.0
2024-07-18 14:50:00,210.25,210.25,210.25,210.25,100.0,203.8532,203.8532,203.8532,203.8532,100.0
2024-07-18 15:00:00,210.47,210.47,210.1,210.1,500.0,204.0665,204.0665,203.7077,203.7077,500.0
2024-07-18 15:10:00,209.81,210.1,209.81,210.1,699.0,203.4265,203.7077,203.4265,203.7077,699.0
2024-07-18 15:20:00,209.94,209.96,209.94,209.96,200.0,203.5526,203.572,203.5526,203.572,200.0
2024-07-18 15:30:00,210.16,210.39,210.11,210.39,1000.0,203.7659,203.9889,203.7174,203.9889,1000.0
2024-07-18 15:40:00,210.47,210.47,209.92,209.99,700.0,204.0665,204.0665,203.5332,203.6011,700.0
2024-07-18 15:50:00,210.19,210.3,209.61,210.11,4975.0,203.795,203.9016,203.2326,203.7174,4975.0
2024-07-19 09:30:00,207.47,207.47,207.0,207.21,440.0,201.1577,201.1577,200.702,200.9057,440.0
2024-07-19 09:40:00,207.35,207.35,207.35,207.35,100.0,201.0414,201.0414,201.0414,201.0414,100.0
2024-07-19 09:50:00,207.04,207.39,207.04,207.39,526.0,200.7408,201.0802,200.7408,201.0802,526.0
2024-07-19 10:00:00,208.24,208.97,208.24,208.97,378.0,201.9043,202.6121,201.9043,202.6121,378.0
2024-07-19 10:10:00,208.94,208.94,208.94,208.94,100.0,202.583,202.583,202.583,202.583,100.0
2024-07-19 10:20:00,207.25,207.25,207.25,207.25,120.0,200.9444,200.9444,200.9444,200.9444,120.0
2024-07-19 10:30:00,207.83,207.84,207.83,207.84,200.0,201.5068,201.5165,201.5068,201.5165,200.0
2024-07-19 10:40:00,207.84,207.84,207.84,207.84,0.0,201.5165,201.5165,201.5165,201.5165,0.0
2024-07-19 10:50:00,207.84,207.84,207.84,207.84,0.0,201.5165,201.5165,201.5165,201.5165,0.0
2024-07-19 11:00:00,207.81,207.81,207.81,207.81,100.0,201.4874,201.4874,201.4874,201.4874,100.0
2024-07-19 11:10:00,208.13,208.13,207.81,207.81,212.0,201.7977,201.7977,201.4874,201.4874,212.0
2024-07-19 11:20:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:30:00,207.81,207.81,207.81,207.81,0.0,201.4874,201.4874,201.4874,201.4874,0.0
2024-07-19 11:40:00,207.68,207.68,207.68,207.68,100.0,201.3614,201.3614,201.3614,201.3614,100.0
2024-07-19 11:50:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:00:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:10:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:20:00,207.68,207.68,207.68,207.68,0.0,201.3614,201.3614,201.3614,201.3614,0.0
2024-07-19 12:30:00,207.78,207.78,207.78,207.78,100.0,201.4583,201.4583,201.4583,201.4583,100.0
2024-07-19 12:40:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 12:50:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:00:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:10:00,207.78,207.78,207.78,207.78,0.0,201.4583,201.4583,201.4583,201.4583,0.0
2024-07-19 13:20:00,207.99,207.99,207.99,207.99,100.0,201.6619,201.6619,201.6619,201.6619,100.0
2024-07-19 13:30:00,207.82,207.82,207.82,207.82,100.0,201.4971,201.4971,201.4971,201.4971,100.0
2024-07-19 13:40:00,207.82,207.82,207.82,207.82,0.0,201.4971,201.4971,201.4971,201.4971,0.0
2024-07-19 13:50:00,207.82,207.82,207.82,207.82,0.0,201.4971,201.4971,201.4971,201.4971,0.0
2024-07-19 14:00:00,207.28,207.28,207.28,207.28,100.0,200.9735,200.9735,200.9735,200.9735,100.0
2024-07-19 14:10:00,207.28,207.28,207.28,207.28,0.0,200.9735,200.9735,200.9735,200.9735,0.0
2024-07-19 14:20:00,206.9,206.9,206.9,206.9,100.0,200.6051,200.6051,200.6051,200.6051,100.0
2024-07-19 14:30:00,206.36,206.56,206.29,206.4,1280.0,200.0815,200.2754,200.0136,200.1203,1280.0
2024-07-19 14:40:00,206.33,206.33,205.98,205.99,400.0,200.0524,200.0524,199.7131,199.7228,400.0
2024-07-19 14:50:00,206.14,206.21,206.14,206.21,400.0,199.8682,199.9361,199.8682,199.9361,400.0
2024-07-19 15:00:00,206.21,206.21,206.21,206.21,0.0,199.9361,199.9361,199.9361,199.9361,0.0
2024-07-19 15:10:00,206.28,206.36,206.26,206.36,310.0,200.0039,200.0815,199.9846,200.0815,310.0
2024-07-19 15:20:00,206.39,206.39,206.05,206.22,502.0,200.1106,200.1106,199.7809,199.9458,502.0
2024-07-19 15:30:00,206.07,206.07,206.03,206.03,250.0,199.8003,199.8003,199.7616,199.7616,250.0
2024-07-19 15:40:00,205.71,205.73,205.56,205.56,500.0,199.4513,199.4707,199.3059,199.3059,500.0
2024-07-19 15:50:00,205.93,205.93,205.36,205.38,4618.0,199.6646,199.6646,199.1119,199.1313,4618.0
2024-07-22 09:30:00,204.5,204.5,204.5,204.5,100.0,198.2781,198.2781,198.2781,198.2781,100.0
2024-07-22 09:40:00,204.5,204.5,204.5,204.5,0.0,198.2781,198.2781,198.2781,198.2781,0.0
2024-07-22 09:50:00,203.72,203.72,203.72,203.72,102.0,197.5218,197.5218,197.5218,197.5218,102.0
2024-07-22 10:00:00,203.72,203.72,203.72,203.72,0.0,197.5218,197.5218,197.5218,197.5218,0.0
2024-07-22 10:10:00,203.38,203.84,203.38,203.78,300.0,197.1922,197.6382,197.1922,197.58,300.0
2024-07-22 10:20:00,204.51,204.51,204.51,204.51,100.0,198.2878,198.2878,198.2878,198.2878,100.0
2024-07-22 10:30:00,204.51,204.51,204.51,204.51,0.0,198.2878,198.2878,198.2878,198.2878,0.0
2024-07-22 10:40:00,204.51,204.51,204.51,204.51,0.0,198.2878,198.2878,198.2878,198.2878,0.0
2024-07-22 10:50:00,204.44,204.6,204.44,204.6,200.0,198.2199,198.3751,198.2199,198.3751,200.0
2024-07-22 11:00:00,204.6,204.6,204.6,204.6,0.0,198.3751,198.3751,198.3751,198.3751,0.0
2024-07-22 11:10:00,205.1,205.1,205.1,205.1,100.0,198.8598,198.8598,198.8598,198.8598,100.0
2024-07-22 11:20:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:30:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:40:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 11:50:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:00:00,205.1,205.1,205.1,205.1,0.0,198.8598,198.8598,198.8598,198.8598,0.0
2024-07-22 12:10:00,204.25,204.25,204.25,204.25,100.0,198.0357,198.0357,198.0357,198.0357,100.0
2024-07-22 12:20:00,204.3,204.3,204.3,204.3,100.0,198.0842,198.0842,198.0842,198.0842,100.0
2024-07-22 12:30:00,204.32,204.32,204.32,204.32,100.0,198.1036,198.1036,198.1036,198.1036,100.0
2024-07-22 12:40:00,204.32,204.32,204.32,204.32,0.0,198.1036,198.1036,198.1036,198.1036,0.0
2024-07-22 12:50:00,204.51,204.88,204.51,204.76,300.0,198.2878,198.6465,198.2878,198.5302,300.0
2024-07-22 13:00:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:10:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:20:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:30:00,204.76,204.76,204.76,204.76,0.0,198.5302,198.5302,198.5302,198.5302,0.0
2024-07-22 13:40:00,205.16,205.16,205.16,205.16,100.0,198.918,198.918,198.918,198.918,100.0
2024-07-22 13:50:00,204.97,204.97,204.97,204.97,100.0,198.7338,198.7338,198.7338,198.7338,100.0
2024-07-22 14:00:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:10:00,204.97,204.97,204.97,204.97,0.0,198.7338,198.7338,198.7338,198.7338,0.0
2024-07-22 14:20:00,204.21,204.28,204.12,204.16,700.0,197.9969,198.0648,197.9097,197.9484,700.0
2024-07-22 14:30:00,204.3,204.31,204.3,204.31,300.0,198.0842,198.0939,198.0842,198.0939,300.0
2024-07-22 14:40:00,204.32,204.32,204.28,204.28,200.0,198.1036,198.1036,198.0648,198.0648,200.0
2024-07-22 14:50:00,204.28,204.39,204.19,204.39,1106.0,198.0648,198.1714,197.9775,198.1714,1106.0
2024-07-22 15:00:00,204.33,204.33,204.24,204.24,300.0,198.1133,198.1133,198.026,198.026,300.0
2024-07-22 15:10:00,204.19,204.26,204.19,204.26,200.0,197.9775,198.0454,197.9775,198.0454,200.0
2024-07-22 15:20:00,204.65,204.67,204.64,204.67,300.0,198.4235,198.4429,198.4138,198.4429,300.0
2024-07-22 15:30:00,204.58,205.0,204.58,205.0,553.0,198.3557,198.7629,198.3557,198.7629,553.0
2024-07-22 15:40:00,204.98,204.98,204.43,204.43,500.0,198.7435,198.7435,198.2102,198.2102,500.0
2024-07-22 15:50:00,204.36,204.76,204.35,204.67,3719.0,198.1424,198.5302,198.1327,198.4429,3719.0
2024-07-23 09:30:00,204.75,204.75,204.75,204.75,0.0,198.5205,198.5205,198.5205,198.5205,0.0
2024-07-23 09:40:00,202.97,202.97,202.18,202.18,400.0,196.7947,196.7947,196.0287,196.0287,400.0
2024-07-23 09:50:00,202.35,202.55,202.35,202.55,361.0,196.1935,196.3874,196.1935,196.3874,361.0
2024-07-23 10:00:00,202.0,202.46,202.0,202.46,901.0,195.8542,196.3002,195.8542,196.3002,901.0
2024-07-23 10:10:00,202.62,202.62,202.62,202.62,100.0,196.4553,196.4553,196.4553,196.4553,100.0
2024-07-23 10:20:00,201.62,201.62,201.61,201.61,200.0,195.4857,195.4857,195.476,195.476,200.0
2024-07-23 10:30:00,202.23,202.23,202.23,202.23,200.0,196.0772,196.0772,196.0772,196.0772,200.0
2024-07-23 10:40:00,202.27,202.27,201.19,201.19,1185.0,196.1159,196.1159,195.0688,195.0688,1185.0
2024-07-23 10:50:00,200.78,200.79,200.78,200.79,200.0,194.6713,194.681,194.6713,194.681,200.0
2024-07-23 11:00:00,200.66,200.66,200.17,200.24,1295.0,194.5549,194.5549,194.0798,194.1477,1295.0
2024-07-23 11:10:00,200.02,200.02,199.51,199.53,1400.0,193.9344,193.9344,193.4399,193.4593,1400.0
2024-07-23 11:20:00,199.35,199.35,198.85,199.2,1782.0,193.2848,193.2848,192.8,193.1394,1782.0
2024-07-23 11:30:00,199.07,199.76,199.07,199.76,1091.0,193.0133,193.6823,193.0133,193.6823,1091.0
2024-07-23 11:40:00,199.89,199.89,199.07,199.23,1100.0,193.8084,193.8084,193.0133,193.1684,1100.0
2024-07-23 11:50:00,199.24,199.35,199.24,199.35,400.0,193.1781,193.2848,193.1781,193.2848,400.0
2024-07-23 12:00:00,199.69,199.69,199.69,199.69,100.0,193.6144,193.6144,193.6144,193.6144,100.0
2024-07-23 12:10:00,199.93,200.32,199.93,200.18,600.0,193.8471,194.2253,193.8471,194.0895,600.0
2024-07-23 12:20:00,200.27,200.27,199.9,199.94,500.0,194.1768,194.1768,193.8181,193.8568,500.0
2024-07-23 12:30:00,199.45,199.45,199.19,199.19,590.0,193.3817,193.3817,193.1297,193.1297,590.0
2024-07-23 12:40:00,199.49,199.49,199.39,199.48,500.0,193.4205,193.4205,193.3236,193.4108,500.0
2024-07-23 12:50:00,199.47,199.47,199.31,199.31,500.0,193.4011,193.4011,193.246,193.246,500.0
2024-07-23 13:00:00,199.23,199.42,199.23,199.33,300.0,193.1684,193.3527,193.1684,193.2654,300.0
2024-07-23 13:10:00,199.33,199.33,199.33,199.33,0.0,193.2654,193.2654,193.2654,193.2654,0.0
2024-07-23 13:20:00,199.52,199.53,199.47,199.47,300.0,193.4496,193.4593,193.4011,193.4011,300.0
2024-07-23 13:30:00,199.3,199.3,199.17,199.17,200.0,193.2363,193.2363,193.1103,193.1103,200.0
2024-07-23 13:40:00,199.3,199.3,198.92,198.93,2000.0,193.2363,193.2363,192.8679,192.8776,2000.0
2024-07-23 13:50:00,199.03,199.06,198.81,199.01,1648.0,192.9745,193.0036,192.7612,192.9551,1648.0
2024-07-23 14:00:00,199.01,199.24,199.0,199.24,600.0,192.9551,193.1781,192.9454,193.1781,600.0
2024-07-23 14:10:00,199.45,199.46,199.22,199.22,850.0,193.3817,193.3914,193.1587,193.1587,850.0
2024-07-23 14:20:00,198.95,198.95,198.95,198.95,200.0,192.897,192.897,192.897,192.897,200.0
2024-07-23 14:30:00,199.08,199.12,198.92,198.92,700.0,193.023,193.0618,192.8679,192.8679,700.0
2024-07-23 14:40:00,198.89,198.98,198.79,198.84,2404.0,192.8388,192.926,192.7418,192.7903,2404.0
2024-07-23 14:50:00,198.76,198.98,198.76,198.91,1529.0,192.7127,192.926,192.7127,192.8582,1529.0
2024-07-23 15:00:00,198.79,199.04,198.71,198.8,2531.0,192.7418,192.9842,192.6643,192.7515,2531.0
2024-07-23 15:10:00,198.89,198.89,198.78,198.78,200.0,192.8388,192.8388,192.7321,192.7321,200.0
2024-07-23 15:20:00,198.72,198.82,198.72,198.74,1412.0,192.674,192.7709,192.674,192.6933,1412.0
2024-07-23 15:30:00,198.69,198.91,198.67,198.84,920.0,192.6449,192.8582,192.6255,192.7903,920.0
2024-07-23 15:40:00,198.85,198.9,198.68,198.68,1304.0,192.8,192.8485,192.6352,192.6352,1304.0
2024-07-23 15:50:00,198.77,198.91,198.39,198.48,4163.0,192.7224,192.8582,192.354,192.4413,4163.0
2024-07-24 09:30:00,200.47,200.47,200.47,200.47,100.0,194.3707,194.3707,194.3707,194.3707,100.0
2024-07-24 09:40:00,201.27,201.27,200.52,200.52,400.0,195.1464,195.1464,194.4192,194.4192,400.0
2024-07-24 09:50:00,199.62,199.62,199.12,199.12,200.0,193.5466,193.5466,193.0618,193.0618,200.0
2024-07-24 10:00:00,198.7,199.09,198.45,198.45,606.0,192.6546,193.0327,192.4122,192.4122,606.0
2024-07-24 10:10:00,198.67,198.75,198.58,198.74,434.0,192.6255,192.703,192.5382,192.6933,434.0
2024-07-24 10:20:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-24 10:30:00,200.52,200.85,200.51,200.85,896.0,194.4192,194.7392,194.4095,194.7392,896.0
2024-07-24 10:40:00,201.0,201.0,200.95,200.95,400.0,194.8846,194.8846,194.8361,194.8361,400.0
2024-07-24 10:50:00,201.45,201.45,201.05,201.05,1352.0,195.3209,195.3209,194.9331,194.9331,1352.0
2024-07-24 11:00:00,201.03,201.03,200.64,200.64,700.0,194.9137,194.9137,194.5355,194.5355,700.0
2024-07-24 11:10:00,201.42,201.42,201.42,201.42,200.0,195.2918,195.2918,195.2918,195.2918,200.0
2024-07-24 11:20:00,201.42,201.42,201.42,201.42,0.0,195.2918,195.2918,195.2918,195.2918,0.0
2024-07-24 11:30:00,201.29,201.29,201.29,201.29,100.0,195.1658,195.1658,195.1658,195.1658,100.0
2024-07-24 11:40:00,201.11,201.22,201.1,201.22,595.0,194.9912,195.0979,194.9815,195.0979,595.0
2024-07-24 11:50:00,201.47,201.54,201.31,201.31,1115.0,195.3403,195.4082,195.1852,195.1852,1115.0
2024-07-24 12:00:00,201.73,201.73,201.26,201.26,600.0,195.5924,195.5924,195.1367,195.1367,600.0
2024-07-24 12:10:00,201.29,201.78,201.29,201.61,400.0,195.1658,195.6409,195.1658,195.476,400.0
2024-07-24 12:20:00,201.78,201.78,201.31,201.37,800.0,195.6409,195.6409,195.1852,195.2433,800.0
2024-07-24 12:30:00,201.42,201.42,200.99,200.99,900.0,195.2918,195.2918,194.8749,194.8749,900.0
2024-07-24 12:40:00,200.89,201.1,200.8,200.8,900.0,194.7779,194.9815,194.6907,194.6907,900.0
2024-07-24 12:50:00,200.95,201.05,200.43,200.43,1025.0,194.8361,194.9331,194.3319,194.3319,1025.0
2024-07-24 13:00:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-24 13:10:00,201.12,201.14,201.03,201.03,400.0,195.0009,195.0203,194.9137,194.9137,400.0
2024-07-24 13:20:00,200.89,200.89,200.89,200.89,100.0,194.7779,194.7779,194.7779,194.7779,100.0
2024-07-24 13:30:00,200.89,200.89,200.89,200.89,0.0,194.7779,194.7779,194.7779,194.7779,0.0
2024-07-24 13:40:00,200.44,200.44,200.36,200.36,300.0,194.3416,194.3416,194.2641,194.2641,300.0
2024-07-24 13:50:00,200.34,200.34,200.23,200.23,394.0,194.2447,194.2447,194.138,194.138,394.0
2024-07-24 14:00:00,200.0,200.24,199.88,200.14,1202.0,193.915,194.1477,193.7987,194.0508,1202.0
2024-07-24 14:10:00,200.1,200.1,199.92,200.0,1343.0,194.012,194.012,193.8374,193.915,1343.0
2024-07-24 14:20:00,199.94,199.94,199.79,199.83,1500.0,193.8568,193.8568,193.7114,193.7502,1500.0
2024-07-24 14:30:00,199.75,199.75,199.56,199.72,1999.0,193.6726,193.6726,193.4884,193.6435,1999.0
2024-07-24 14:40:00,199.42,199.42,199.35,199.35,988.0,193.3527,193.3527,193.2848,193.2848,988.0
2024-07-24 14:50:00,199.67,199.76,199.44,199.74,1629.0,193.5951,193.6823,193.3721,193.6629,1629.0
2024-07-24 15:00:00,199.67,199.67,199.47,199.47,1576.0,193.5951,193.5951,193.4011,193.4011,1576.0
2024-07-24 15:10:00,199.45,199.45,199.24,199.24,1100.0,193.3817,193.3817,193.1781,193.1781,1100.0
2024-07-24 15:20:00,199.3,199.3,199.2,199.2,600.0,193.2363,193.2363,193.1394,193.1394,600.0
2024-07-24 15:30:00,199.18,199.42,199.18,199.29,802.0,193.12,193.3527,193.12,193.2266,802.0
2024-07-24 15:40:00,199.1,199.18,198.98,199.15,2135.0,193.0424,193.12,192.926,193.0909,2135.0
2024-07-24 15:50:00,199.34,199.34,198.99,199.07,5361.0,193.2751,193.2751,192.9357,193.0133,5361.0
2024-07-25 09:30:00,198.3,198.3,198.3,198.3,0.0,192.2667,192.2667,192.2667,192.2667,0.0
2024-07-25 09:40:00,198.79,198.79,198.79,198.79,172.0,192.7418,192.7418,192.7418,192.7418,172.0
2024-07-25 09:50:00,198.5,198.5,198.33,198.33,260.0,192.4607,192.4607,192.2958,192.2958,260.0
2024-07-25 10:00:00,197.83,197.83,197.83,197.83,100.0,191.811,191.811,191.811,191.811,100.0
2024-07-25 10:10:00,198.34,198.34,198.23,198.23,400.0,192.3055,192.3055,192.1989,192.1989,400.0
2024-07-25 10:20:00,200.34,200.39,200.3,200.39,424.0,194.2447,194.2931,194.2059,194.2931,424.0
2024-07-25 10:30:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:40:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 10:50:00,200.39,200.39,200.39,200.39,0.0,194.2931,194.2931,194.2931,194.2931,0.0
2024-07-25 11:00:00,200.13,200.13,200.13,200.13,126.0,194.0411,194.0411,194.0411,194.0411,126.0
2024-07-25 11:10:00,200.13,200.13,200.13,200.13,0.0,194.0411,194.0411,194.0411,194.0411,0.0
2024-07-25 11:20:00,201.01,201.18,201.01,201.18,821.0,194.8943,195.0591,194.8943,195.0591,821.0
2024-07-25 11:30:00,200.98,200.98,200.98,200.98,200.0,194.8652,194.8652,194.8652,194.8652,200.0
2024-07-25 11:40:00,201.5,201.5,201.5,201.5,125.0,195.3694,195.3694,195.3694,195.3694,125.0
2024-07-25 11:50:00,201.5,201.5,201.5,201.5,0.0,195.3694,195.3694,195.3694,195.3694,0.0
2024-07-25 12:00:00,201.48,201.48,201.22,201.29,300.0,195.35,195.35,195.0979,195.1658,300.0
2024-07-25 12:10:00,201.94,201.94,201.94,201.94,100.0,195.796,195.796,195.796,195.796,100.0
2024-07-25 12:20:00,201.95,201.95,201.95,201.95,100.0,195.8057,195.8057,195.8057,195.8057,100.0
2024-07-25 12:30:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-25 12:40:00,201.95,201.95,201.95,201.95,0.0,195.8057,195.8057,195.8057,195.8057,0.0
2024-07-25 12:50:00,201.45,201.45,201.11,201.11,300.0,195.3209,195.3209,194.9912,194.9912,300.0
2024-07-25 13:00:00,201.11,201.11,201.11,201.11,0.0,194.9912,194.9912,194.9912,194.9912,0.0
2024-07-25 13:10:00,201.05,201.05,201.05,201.05,100.0,194.9331,194.9331,194.9331,194.9331,100.0
2024-07-25 13:20:00,200.95,200.95,200.95,200.95,100.0,194.8361,194.8361,194.8361,194.8361,100.0
2024-07-25 13:30:00,200.85,200.85,200.85,200.85,100.0,194.7392,194.7392,194.7392,194.7392,100.0
2024-07-25 13:40:00,201.0,201.0,200.87,200.87,218.0,194.8846,194.8846,194.7585,194.7585,218.0
2024-07-25 13:50:00,200.88,200.88,200.46,200.46,309.0,194.7682,194.7682,194.361,194.361,309.0
2024-07-25 14:00:00,200.43,200.43,200.43,200.43,100.0,194.3319,194.3319,194.3319,194.3319,100.0
2024-07-25 14:10:00,200.08,200.25,200.08,200.25,408.0,193.9926,194.1574,193.9926,194.1574,408.0
2024-07-25 14:20:00,200.31,200.31,200.31,200.31,111.0,194.2156,194.2156,194.2156,194.2156,111.0
2024-07-25 14:30:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:40:00,200.31,200.31,200.31,200.31,0.0,194.2156,194.2156,194.2156,194.2156,0.0
2024-07-25 14:50:00,200.08,200.08,200.08,200.08,183.0,193.9926,193.9926,193.9926,193.9926,183.0
2024-07-25 15:00:00,200.08,200.25,200.08,200.11,310.0,193.9926,194.1574,193.9926,194.0217,310.0
2024-07-25 15:10:00,200.21,200.3,200.21,200.3,200.0,194.1186,194.2059,194.1186,194.2059,200.0
2024-07-25 15:20:00,200.55,200.85,200.55,200.85,200.0,194.4483,194.7392,194.4483,194.7392,200.0
2024-07-25 15:30:00,200.88,200.93,200.88,200.93,200.0,194.7682,194.8167,194.7682,194.8167,200.0
2024-07-25 15:40:00,200.56,200.56,200.56,200.56,100.0,194.458,194.458,194.458,194.458,100.0
2024-07-25 15:50:00,200.42,200.42,199.69,199.69,2022.0,194.3222,194.3222,193.6144,193.6144,2022.0
2024-07-26 09:30:00,199.72,200.42,199.72,200.42,201.0,193.6435,194.3222,193.6435,194.3222,201.0
2024-07-26 09:40:00,200.33,200.33,200.33,200.33,100.0,194.235,194.235,194.235,194.235,100.0
2024-07-26 09:50:00,200.78,200.78,200.78,200.78,100.0,194.6713,194.6713,194.6713,194.6713,100.0
2024-07-26 10:00:00,201.12,201.12,201.12,201.12,100.0,195.0009,195.0009,195.0009,195.0009,100.0
2024-07-26 10:10:00,200.08,200.08,200.08,200.08,100.0,193.9926,193.9926,193.9926,193.9926,100.0
2024-07-26 10:20:00,199.19,199.36,199.19,199.36,323.0,193.1297,193.2945,193.1297,193.2945,323.0
2024-07-26 10:30:00,198.23,198.23,197.79,198.2,2000.0,192.1989,192.1989,191.7723,192.1698,2000.0
2024-07-26 10:40:00,197.95,198.43,197.95,198.43,402.0,191.9274,192.3928,191.9274,192.3928,402.0
2024-07-26 10:50:00,198.49,198.49,198.49,198.49,100.0,192.451,192.451,192.451,192.451,100.0
2024-07-26 11:00:00,198.88,198.88,198.83,198.83,221.0,192.8291,192.8291,192.7806,192.7806,221.0
2024-07-26 11:10:00,198.56,198.56,198.56,198.56,100.0,192.5188,192.5188,192.5188,192.5188,100.0
2024-07-26 11:20:00,198.56,198.56,198.56,198.56,0.0,192.5188,192.5188,192.5188,192.5188,0.0
2024-07-26 11:30:00,198.74,198.74,198.74,198.74,100.0,192.6933,192.6933,192.6933,192.6933,100.0
2024-07-26 11:40:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 11:50:00,198.74,198.74,198.74,198.74,0.0,192.6933,192.6933,192.6933,192.6933,0.0
2024-07-26 12:00:00,200.15,200.31,200.15,200.3,300.0,194.0605,194.2156,194.0605,194.2059,300.0
2024-07-26 12:10:00,200.41,200.41,200.41,200.41,100.0,194.3125,194.3125,194.3125,194.3125,100.0
2024-07-26 12:20:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:30:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:40:00,200.41,200.41,200.41,200.41,0.0,194.3125,194.3125,194.3125,194.3125,0.0
2024-07-26 12:50:00,200.27,200.59,200.27,200.32,300.0,194.1768,194.4871,194.1768,194.2253,300.0
2024-07-26 13:00:00,200.27,200.27,200.27,200.27,100.0,194.1768,194.1768,194.1768,194.1768,100.0
2024-07-26 13:10:00,200.69,200.69,200.69,200.69,100.0,194.584,194.584,194.584,194.584,100.0
2024-07-26 13:20:00,200.69,200.69,200.69,200.69,0.0,194.584,194.584,194.584,194.584,0.0
2024-07-26 13:30:00,200.7,200.7,200.64,200.64,352.0,194.5937,194.5937,194.5355,194.5355,352.0
2024-07-26 13:40:00,200.19,200.43,200.12,200.43,300.0,194.0992,194.3319,194.0314,194.3319,300.0
2024-07-26 13:50:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 14:00:00,200.43,200.43,200.43,200.43,0.0,194.3319,194.3319,194.3319,194.3319,0.0
2024-07-26 14:10:00,200.86,200.86,200.86,200.86,100.0,194.7488,194.7488,194.7488,194.7488,100.0
2024-07-26 14:20:00,200.86,200.86,200.86,200.86,0.0,194.7488,194.7488,194.7488,194.7488,0.0
2024-07-26 14:30:00,200.86,200.86,200.86,200.86,0.0,194.7488,194.7488,194.7488,194.7488,0.0
2024-07-26 14:40:00,200.93,200.93,200.93,200.93,100.0,194.8167,194.8167,194.8167,194.8167,100.0
2024-07-26 14:50:00,200.9,201.1,200.9,200.94,600.0,194.7876,194.9815,194.7876,194.8264,600.0
2024-07-26 15:00:00,200.95,200.95,200.95,200.95,100.0,194.8361,194.8361,194.8361,194.8361,100.0
2024-07-26 15:10:00,200.97,200.97,200.97,200.97,100.0,194.8555,194.8555,194.8555,194.8555,100.0
2024-07-26 15:20:00,200.92,200.92,200.73,200.73,400.0,194.807,194.807,194.6228,194.6228,400.0
2024-07-26 15:30:00,200.82,200.82,200.64,200.64,500.0,194.7101,194.7101,194.5355,194.5355,500.0
2024-07-26 15:40:00,200.49,200.69,200.49,200.69,200.0,194.3901,194.584,194.3901,194.584,200.0
2024-07-26 15:50:00,200.8,200.8,200.53,200.79,857.0,194.6907,194.6907,194.4289,194.681,857.0
2024-07-29 09:30:00,201.93,201.93,201.55,201.55,1040.0,195.7863,195.7863,195.4179,195.4179,1040.0
2024-07-29 09:40:00,201.04,201.04,200.21,200.21,300.0,194.9234,194.9234,194.1186,194.1186,300.0
2024-07-29 09:50:00,199.03,199.03,199.0,199.0,400.0,192.9745,192.9745,192.9454,192.9454,400.0
2024-07-29 10:00:00,198.95,198.95,198.95,198.95,100.0,192.897,192.897,192.897,192.897,100.0
2024-07-29 10:10:00,198.81,198.98,198.75,198.98,883.0,192.7612,192.926,192.703,192.926,883.0
2024-07-29 10:20:00,198.52,198.52,198.33,198.33,300.0,192.48,192.48,192.2958,192.2958,300.0
2024-07-29 10:30:00,197.62,197.64,197.62,197.64,200.0,191.6074,191.6268,191.6074,191.6268,200.0
2024-07-29 10:40:00,197.12,197.13,196.75,196.75,300.0,191.1226,191.1323,190.7639,190.7639,300.0
2024-07-29 10:50:00,197.03,197.07,197.0,197.07,300.0,191.0354,191.0742,191.0063,191.0742,300.0
2024-07-29 11:00:00,196.77,196.77,196.77,196.77,100.0,190.7833,190.7833,190.7833,190.7833,100.0
2024-07-29 11:10:00,197.54,197.54,197.54,197.54,100.0,191.5299,191.5299,191.5299,191.5299,100.0
2024-07-29 11:20:00,197.67,197.67,197.67,197.67,100.0,191.6559,191.6559,191.6559,191.6559,100.0
2024-07-29 11:30:00,197.05,197.05,197.05,197.05,100.0,191.0548,191.0548,191.0548,191.0548,100.0
2024-07-29 11:40:00,197.71,197.71,197.71,197.71,100.0,191.6947,191.6947,191.6947,191.6947,100.0
2024-07-29 11:50:00,197.8,197.8,197.63,197.63,200.0,191.7819,191.7819,191.6171,191.6171,200.0
2024-07-29 12:00:00,198.19,198.19,198.13,198.13,400.0,192.1601,192.1601,192.1019,192.1019,400.0
2024-07-29 12:10:00,198.05,198.05,197.96,197.96,300.0,192.0243,192.0243,191.9371,191.9371,300.0
2024-07-29 12:20:00,197.95,197.95,197.95,197.95,211.0,191.9274,191.9274,191.9274,191.9274,211.0
2024-07-29 12:30:00,197.9,197.9,197.9,197.9,100.0,191.8789,191.8789,191.8789,191.8789,100.0
2024-07-29 12:40:00,197.7,197.7,197.57,197.57,200.0,191.685,191.685,191.5589,191.5589,200.0
2024-07-29 12:50:00,197.6,197.6,197.6,197.6,100.0,191.588,191.588,191.588,191.588,100.0
2024-07-29 13:00:00,197.43,197.43,197.43,197.43,100.0,191.4232,191.4232,191.4232,191.4232,100.0
2024-07-29 13:10:00,197.7,197.78,197.7,197.78,200.0,191.685,191.7626,191.685,191.7626,200.0
2024-07-29 13:20:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-07-29 13:30:00,197.78,197.78,197.78,197.78,0.0,191.7626,191.7626,191.7626,191.7626,0.0
2024-07-29 13:40:00,197.47,197.49,197.3,197.3,400.0,191.462,191.4814,191.2972,191.2972,400.0
2024-07-29 13:50:00,197.36,197.36,197.36,197.36,100.0,191.3553,191.3553,191.3553,191.3553,100.0
2024-07-29 14:00:00,197.57,197.83,197.49,197.77,700.0,191.5589,191.811,191.4814,191.7529,700.0
2024-07-29 14:10:00,197.82,197.88,197.71,197.71,900.0,191.8013,191.8595,191.6947,191.6947,900.0
2024-07-29 14:20:00,197.7,197.7,197.44,197.5,400.0,191.685,191.685,191.4329,191.4911,400.0
2024-07-29 14:30:00,197.55,197.55,197.43,197.43,200.0,191.5396,191.5396,191.4232,191.4232,200.0
2024-07-29 14:40:00,197.4,197.47,197.35,197.38,700.0,191.3941,191.462,191.3456,191.3747,700.0
2024-07-29 14:50:00,197.32,197.34,197.24,197.33,800.0,191.3166,191.3359,191.239,191.3262,800.0
2024-07-29 15:00:00,197.53,197.61,197.53,197.55,300.0,191.5202,191.5977,191.5202,191.5396,300.0
2024-07-29 15:10:00,197.61,197.61,197.45,197.45,200.0,191.5977,191.5977,191.4426,191.4426,200.0
2024-07-29 15:20:00,197.49,197.59,197.49,197.59,800.0,191.4814,191.5783,191.4814,191.5783,800.0
2024-07-29 15:30:00,197.71,197.71,197.58,197.62,467.0,191.6947,191.6947,191.5686,191.6074,467.0
2024-07-29 15:40:00,197.66,198.09,197.66,197.97,1140.0,191.6462,192.0631,191.6462,191.9468,1140.0
2024-07-29 15:50:00,197.99,198.51,197.99,198.27,4456.0,191.9662,192.4703,191.9662,192.2376,4456.0
2024-07-30 09:30:00,199.59,199.59,199.59,199.59,100.0,193.5175,193.5175,193.5175,193.5175,100.0
2024-07-30 09:40:00,199.55,199.59,199.53,199.59,300.0,193.4787,193.5175,193.4593,193.5175,300.0
2024-07-30 09:50:00,199.75,199.9,199.75,199.9,200.0,193.6726,193.8181,193.6726,193.8181,200.0
2024-07-30 10:00:00,199.24,199.24,198.99,199.1,400.0,193.1781,193.1781,192.9357,193.0424,400.0
2024-07-30 10:10:00,199.2,199.2,198.75,198.75,200.0,193.1394,193.1394,192.703,192.703,200.0
2024-07-30 10:20:00,199.06,199.06,198.99,198.99,200.0,193.0036,193.0036,192.9357,192.9357,200.0
2024-07-30 10:30:00,198.91,198.91,198.67,198.67,200.0,192.8582,192.8582,192.6255,192.6255,200.0
2024-07-30 10:40:00,198.86,198.86,198.86,198.86,100.0,192.8097,192.8097,192.8097,192.8097,100.0
2024-07-30 10:50:00,199.32,199.48,199.24,199.48,500.0,193.2557,193.4108,193.1781,193.4108,500.0
2024-07-30 11:00:00,199.19,199.19,199.19,199.19,100.0,193.1297,193.1297,193.1297,193.1297,100.0
2024-07-30 11:10:00,199.45,199.45,199.16,199.16,400.0,193.3817,193.3817,193.1006,193.1006,400.0
2024-07-30 11:20:00,198.9,198.91,198.9,198.91,200.0,192.8485,192.8582,192.8485,192.8582,200.0
2024-07-30 11:30:00,198.08,198.08,198.08,198.08,100.0,192.0534,192.0534,192.0534,192.0534,100.0
2024-07-30 11:40:00,197.83,197.83,197.8,197.8,200.0,191.811,191.811,191.7819,191.7819,200.0
2024-07-30 11:50:00,197.63,197.63,197.63,197.63,100.0,191.6171,191.6171,191.6171,191.6171,100.0
2024-07-30 12:00:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-30 12:10:00,197.63,197.63,197.63,197.63,0.0,191.6171,191.6171,191.6171,191.6171,0.0
2024-07-30 12:20:00,197.9,198.06,197.9,198.06,300.0,191.8789,192.034,191.8789,192.034,300.0
2024-07-30 12:30:00,198.06,198.06,198.06,198.06,0.0,192.034,192.034,192.034,192.034,0.0
2024-07-30 12:40:00,198.16,198.16,198.05,198.05,300.0,192.131,192.131,192.0243,192.0243,300.0
2024-07-30 12:50:00,198.39,198.39,198.0,198.0,200.0,192.354,192.354,191.9759,191.9759,200.0
2024-07-30 13:00:00,198.29,198.29,198.19,198.19,200.0,192.257,192.257,192.1601,192.1601,200.0
2024-07-30 13:10:00,197.93,198.21,197.93,198.21,200.0,191.908,192.1795,191.908,192.1795,200.0
2024-07-30 13:20:00,197.98,197.98,197.97,197.97,200.0,191.9565,191.9565,191.9468,191.9468,200.0
2024-07-30 13:30:00,198.13,198.29,198.13,198.28,300.0,192.1019,192.257,192.1019,192.2473,300.0
2024-07-30 13:40:00,198.41,198.41,198.14,198.14,300.0,192.3734,192.3734,192.1116,192.1116,300.0
2024-07-30 13:50:00,198.16,198.74,198.16,198.73,400.0,192.131,192.6933,192.131,192.6837,400.0
2024-07-30 14:00:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:10:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:20:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:30:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:40:00,198.73,198.73,198.73,198.73,0.0,192.6837,192.6837,192.6837,192.6837,0.0
2024-07-30 14:50:00,197.72,198.17,197.72,198.11,725.0,191.7044,192.1407,191.7044,192.0825,725.0
2024-07-30 15:00:00,198.06,198.09,197.95,197.97,650.0,192.034,192.0631,191.9274,191.9468,650.0
2024-07-30 15:10:00,198.11,198.24,198.09,198.23,906.0,192.0825,192.2086,192.0631,192.1989,906.0
2024-07-30 15:20:00,198.52,198.52,198.48,198.48,564.0,192.48,192.48,192.4413,192.4413,564.0
2024-07-30 15:30:00,198.42,198.5,198.17,198.23,600.0,192.3831,192.4607,192.1407,192.1989,600.0
2024-07-30 15:40:00,198.3,198.69,198.3,198.69,1623.0,192.2667,192.6449,192.2667,192.6449,1623.0
2024-07-30 15:50:00,198.99,199.15,197.97,197.97,4565.0,192.9357,193.0909,191.9468,191.9468,4565.0
2024-07-31 09:30:00,203.05,203.38,202.84,202.98,726.0,196.8722,197.1922,196.6686,196.8043,726.0
2024-07-31 09:40:00,202.77,202.77,200.45,202.12,6446.0,196.6007,196.6007,194.3513,195.9705,6446.0
2024-07-31 09:50:00,202.2,202.2,201.8,201.8,300.0,196.0481,196.0481,195.6602,195.6602,300.0
2024-07-31 10:00:00,201.3,201.3,201.28,201.28,376.0,195.1755,195.1755,195.1561,195.1561,376.0
2024-07-31 10:10:00,202.09,202.74,201.96,202.62,900.0,195.9414,196.5717,195.8154,196.4553,900.0
2024-07-31 10:20:00,203.02,203.02,202.64,202.64,500.0,196.8431,196.8431,196.4747,196.4747,500.0
2024-07-31 10:30:00,202.79,202.79,202.78,202.78,304.0,196.6201,196.6201,196.6104,196.6104,304.0
2024-07-31 10:40:00,202.78,202.78,202.78,202.78,0.0,196.6104,196.6104,196.6104,196.6104,0.0
2024-07-31 10:50:00,201.95,202.0,201.95,202.0,200.0,195.8057,195.8542,195.8057,195.8542,200.0
2024-07-31 11:00:00,202.73,202.94,202.73,202.94,200.0,196.562,196.7656,196.562,196.7656,200.0
2024-07-31 11:10:00,202.96,203.03,202.79,203.03,536.0,196.785,196.8528,196.6201,196.8528,536.0
2024-07-31 11:20:00,203.08,203.08,203.08,203.08,100.0,196.9013,196.9013,196.9013,196.9013,100.0
2024-07-31 11:30:00,203.08,203.08,203.08,203.08,0.0,196.9013,196.9013,196.9013,196.9013,0.0
2024-07-31 11:40:00,202.45,202.45,202.32,202.32,300.0,196.2905,196.2905,196.1644,196.1644,300.0
2024-07-31 11:50:00,202.39,202.39,202.39,202.39,100.0,196.2323,196.2323,196.2323,196.2323,100.0
2024-07-31 12:00:00,201.87,201.87,201.87,201.87,100.0,195.7281,195.7281,195.7281,195.7281,100.0
2024-07-31 12:10:00,202.16,202.16,201.92,201.92,518.0,196.0093,196.0093,195.7766,195.7766,518.0
2024-07-31 12:20:00,202.08,202.4,202.08,202.4,500.0,195.9317,196.242,195.9317,196.242,500.0
2024-07-31 12:30:00,202.72,202.72,202.72,202.72,100.0,196.5523,196.5523,196.5523,196.5523,100.0
2024-07-31 12:40:00,202.75,203.09,202.75,203.09,418.0,196.5813,196.911,196.5813,196.911,418.0
2024-07-31 12:50:00,202.92,202.92,202.84,202.84,219.0,196.7462,196.7462,196.6686,196.6686,219.0
2024-07-31 13:00:00,202.46,202.85,202.46,202.85,400.0,196.3002,196.6783,196.3002,196.6783,400.0
2024-07-31 13:10:00,202.29,202.29,202.22,202.22,200.0,196.1353,196.1353,196.0675,196.0675,200.0
2024-07-31 13:20:00,202.22,202.22,202.22,202.22,0.0,196.0675,196.0675,196.0675,196.0675,0.0
2024-07-31 13:30:00,201.65,201.65,201.5,201.5,200.0,195.5148,195.5148,195.3694,195.3694,200.0
2024-07-31 13:40:00,201.55,201.65,201.55,201.65,200.0,195.4179,195.5148,195.4179,195.5148,200.0
2024-07-31 13:50:00,201.78,202.07,201.78,201.95,412.0,195.6409,195.922,195.6409,195.8057,412.0
2024-07-31 14:00:00,202.09,202.09,202.07,202.07,200.0,195.9414,195.9414,195.922,195.922,200.0
2024-07-31 14:10:00,202.12,202.12,202.12,202.12,100.0,195.9705,195.9705,195.9705,195.9705,100.0
2024-07-31 14:20:00,202.02,202.02,201.99,201.99,300.0,195.8736,195.8736,195.8445,195.8445,300.0
2024-07-31 14:30:00,201.87,202.26,201.87,202.26,400.0,195.7281,196.1063,195.7281,196.1063,400.0
2024-07-31 14:40:00,202.74,202.83,202.67,202.83,306.0,196.5717,196.6589,196.5038,196.6589,306.0
2024-07-31 14:50:00,202.93,203.03,202.53,202.53,500.0,196.7559,196.8528,196.368,196.368,500.0
2024-07-31 15:00:00,202.56,202.56,202.32,202.32,779.0,196.3971,196.3971,196.1644,196.1644,779.0
2024-07-31 15:10:00,202.45,202.85,202.45,202.85,200.0,196.2905,196.6783,196.2905,196.6783,200.0
2024-07-31 15:20:00,202.65,203.0,202.65,202.78,300.0,196.4844,196.8237,196.4844,196.6104,300.0
2024-07-31 15:30:00,202.75,203.31,202.62,203.31,876.0,196.5813,197.1243,196.4553,197.1243,876.0
2024-07-31 15:40:00,203.42,203.66,203.42,203.6,800.0,197.231,197.4637,197.231,197.4055,800.0
2024-07-31 15:50:00,203.55,203.55,202.24,202.32,2450.0,197.357,197.357,196.0869,196.1644,2450.0
2024-08-01 09:30:00,203.29,203.29,203.29,203.29,295.0,197.1049,197.1049,197.1049,197.1049,295.0
2024-08-01 09:40:00,202.64,202.64,202.64,202.64,100.0,196.4747,196.4747,196.4747,196.4747,100.0
2024-08-01 09:50:00,202.3,202.3,200.6,200.6,200.0,196.145,196.145,194.4968,194.4968,200.0
2024-08-01 10:00:00,200.87,200.93,199.0,199.0,1338.0,194.7585,194.8167,192.9454,192.9454,1338.0
2024-08-01 10:10:00,199.29,200.21,199.29,200.21,200.0,193.2266,194.1186,193.2266,194.1186,200.0
2024-08-01 10:20:00,200.16,200.16,200.16,200.16,100.0,194.0701,194.0701,194.0701,194.0701,100.0
2024-08-01 10:30:00,200.69,200.69,200.69,200.69,100.0,194.584,194.584,194.584,194.584,100.0
2024-08-01 10:40:00,199.66,199.81,199.66,199.81,291.0,193.5854,193.7308,193.5854,193.7308,291.0
2024-08-01 10:50:00,198.58,198.59,198.58,198.59,200.0,192.5382,192.5479,192.5382,192.5479,200.0
2024-08-01 11:00:00,198.66,198.66,198.29,198.29,1150.0,192.6158,192.6158,192.257,192.257,1150.0
2024-08-01 11:10:00,197.59,198.16,197.59,198.16,305.0,191.5783,192.131,191.5783,192.131,305.0
2024-08-01 11:20:00,197.62,197.62,197.62,197.62,100.0,191.6074,191.6074,191.6074,191.6074,100.0
2024-08-01 11:30:00,197.77,198.05,197.77,197.85,900.0,191.7529,192.0243,191.7529,191.8304,900.0
2024-08-01 11:40:00,197.85,197.85,197.85,197.85,0.0,191.8304,191.8304,191.8304,191.8304,0.0
2024-08-01 11:50:00,197.0,197.11,197.0,197.05,300.0,191.0063,191.1129,191.0063,191.0548,300.0
2024-08-01 12:00:00,196.78,196.78,196.78,196.78,100.0,190.793,190.793,190.793,190.793,100.0
2024-08-01 12:10:00,197.15,197.44,197.15,197.44,400.0,191.1517,191.4329,191.1517,191.4329,400.0
2024-08-01 12:20:00,197.44,197.44,197.44,197.44,0.0,191.4329,191.4329,191.4329,191.4329,0.0
2024-08-01 12:30:00,196.9,196.9,196.69,196.69,500.0,190.9093,190.9093,190.7057,190.7057,500.0
2024-08-01 12:40:00,196.55,196.55,196.46,196.46,342.0,190.57,190.57,190.4827,190.4827,342.0
2024-08-01 12:50:00,196.66,197.19,196.66,197.19,267.0,190.6766,191.1905,190.6766,191.1905,267.0
2024-08-01 13:00:00,196.95,197.2,196.95,197.2,200.0,190.9578,191.2002,190.9578,191.2002,200.0
2024-08-01 13:10:00,196.76,196.79,196.76,196.79,216.0,190.7736,190.8027,190.7736,190.8027,216.0
2024-08-01 13:20:00,196.69,196.88,196.69,196.82,500.0,190.7057,190.8899,190.7057,190.8318,500.0
2024-08-01 13:30:00,196.5,196.5,196.5,196.5,100.0,190.5215,190.5215,190.5215,190.5215,100.0
2024-08-01 13:40:00,196.43,196.6,196.28,196.37,850.0,190.4536,190.6185,190.3082,190.3955,850.0
2024-08-01 13:50:00,196.59,196.59,196.59,196.59,100.0,190.6088,190.6088,190.6088,190.6088,100.0
2024-08-01 14:00:00,197.0,197.0,196.64,196.69,1200.0,191.0063,191.0063,190.6572,190.7057,1200.0
2024-08-01 14:10:00,196.68,196.69,196.52,196.52,726.0,190.696,190.7057,190.5409,190.5409,726.0
2024-08-01 14:20:00,196.79,196.79,196.36,196.36,200.0,190.8027,190.8027,190.3858,190.3858,200.0
2024-08-01 14:30:00,196.28,196.28,196.23,196.23,300.0,190.3082,190.3082,190.2597,190.2597,300.0
2024-08-01 14:40:00,196.1,196.17,196.1,196.17,300.0,190.1337,190.2015,190.1337,190.2015,300.0
2024-08-01 14:50:00,196.3,196.58,196.21,196.48,800.0,190.3276,190.5991,190.2403,190.5021,800.0
2024-08-01 15:00:00,196.47,196.58,196.47,196.56,550.0,190.4924,190.5991,190.4924,190.5797,550.0
2024-08-01 15:10:00,196.61,196.77,196.61,196.68,400.0,190.6282,190.7833,190.6282,190.696,400.0
2024-08-01 15:20:00,196.65,197.1,196.64,197.1,600.0,190.6669,191.1032,190.6572,191.1032,600.0
2024-08-01 15:30:00,197.47,197.69,197.39,197.69,600.0,191.462,191.6753,191.3844,191.6753,600.0
2024-08-01 15:40:00,197.6,198.2,197.46,198.19,1821.0,191.588,192.1698,191.4523,192.1601,1821.0
2024-08-01 15:50:00,198.5,198.67,197.72,198.34,6777.0,192.4607,192.6255,191.7044,192.3055,6777.0
2024-08-02 09:30:00,193.75,193.75,193.19,193.66,300.0,187.8552,187.8552,187.3122,187.7679,300.0
2024-08-02 09:40:00,193.51,194.03,193.41,194.03,600.0,187.6225,188.1267,187.5255,188.1267,600.0
2024-08-02 09:50:00,193.65,193.65,193.0,193.0,300.0,187.7582,187.7582,187.128,187.128,300.0
2024-08-02 10:00:00,193.26,194.18,193.26,193.67,1713.0,187.3801,188.2721,187.3801,187.7776,1713.0
2024-08-02 10:10:00,193.94,193.94,192.0,192.0,2011.0,188.0394,188.0394,186.1584,186.1584,2011.0
2024-08-02 10:20:00,191.98,192.22,191.85,191.86,1300.0,186.139,186.3717,186.013,186.0227,1300.0
2024-08-02 10:30:00,191.56,191.56,190.84,190.94,700.0,185.7318,185.7318,185.0337,185.1307,700.0
2024-08-02 10:40:00,191.14,191.17,190.58,190.82,1300.0,185.3246,185.3537,184.7816,185.0143,1300.0
2024-08-02 10:50:00,190.41,190.54,189.6,189.68,700.0,184.6168,184.7428,183.8314,183.909,700.0
2024-08-02 11:00:00,188.9,188.99,188.72,188.86,900.0,183.1527,183.24,182.9782,183.1139,900.0
2024-08-02 11:10:00,189.09,189.11,188.51,188.55,1527.0,183.337,183.3563,182.7746,182.8134,1527.0
2024-08-02 11:20:00,188.59,188.84,188.59,188.84,300.0,182.8522,183.0946,182.8522,183.0946,300.0
2024-08-02 11:30:00,189.11,189.12,188.67,189.12,300.0,183.3563,183.366,182.9297,183.366,300.0
2024-08-02 11:40:00,188.97,189.08,188.97,189.08,200.0,183.2206,183.3273,183.2206,183.3273,200.0
2024-08-02 11:50:00,189.0,189.0,188.89,188.89,200.0,183.2497,183.2497,183.143,183.143,200.0
2024-08-02 12:00:00,189.14,189.16,189.14,189.16,200.0,183.3854,183.4048,183.3854,183.4048,200.0
2024-08-02 12:10:00,188.9,188.9,188.0,188.21,1200.0,183.1527,183.1527,182.2801,182.4837,1200.0
2024-08-02 12:20:00,188.2,188.33,188.1,188.33,300.0,182.474,182.6001,182.3771,182.6001,300.0
2024-08-02 12:30:00,188.2,188.2,187.55,187.55,200.0,182.474,182.474,181.8438,181.8438,200.0
2024-08-02 12:40:00,187.9,188.0,187.9,188.0,500.0,182.1832,182.2801,182.1832,182.2801,500.0
2024-08-02 12:50:00,188.07,188.07,188.07,188.07,100.0,182.348,182.348,182.348,182.348,100.0
2024-08-02 13:00:00,187.58,187.58,187.58,187.58,100.0,181.8729,181.8729,181.8729,181.8729,100.0
2024-08-02 13:10:00,187.39,187.39,187.39,187.39,200.0,181.6887,181.6887,181.6887,181.6887,200.0
2024-08-02 13:20:00,187.08,187.08,186.85,186.85,200.0,181.3881,181.3881,181.1651,181.1651,200.0
2024-08-02 13:30:00,186.69,186.89,186.69,186.8,400.0,181.01,181.2039,181.01,181.1166,400.0
2024-08-02 13:40:00,186.98,186.98,186.62,186.75,500.0,181.2911,181.2911,180.9421,181.0681,500.0
2024-08-02 13:50:00,186.85,186.85,186.52,186.54,400.0,181.1651,181.1651,180.8451,180.8645,400.0
2024-08-02 14:00:00,186.38,186.58,186.38,186.58,200.0,180.7094,180.9033,180.7094,180.9033,200.0
2024-08-02 14:10:00,186.19,186.53,186.02,186.53,1012.0,180.5252,180.8548,180.3604,180.8548,1012.0
2024-08-02 14:20:00,186.71,187.27,186.71,187.09,300.0,181.0294,181.5723,181.0294,181.3978,300.0
2024-08-02 14:30:00,187.14,187.49,187.14,187.49,400.0,181.4463,181.7856,181.4463,181.7856,400.0
2024-08-02 14:40:00,187.32,187.81,187.2,187.22,1000.0,181.6208,182.0959,181.5045,181.5238,1000.0
2024-08-02 14:50:00,187.22,187.22,187.22,187.22,0.0,181.5238,181.5238,181.5238,181.5238,0.0
2024-08-02 15:00:00,187.17,187.52,187.17,187.52,438.0,181.4754,181.8147,181.4754,181.8147,438.0
2024-08-02 15:10:00,187.73,187.8,187.62,187.67,567.0,182.0183,182.0862,181.9117,181.9602,567.0
2024-08-02 15:20:00,188.19,188.33,188.19,188.33,200.0,182.4643,182.6001,182.4643,182.6001,200.0
2024-08-02 15:30:00,188.26,188.65,188.2,188.45,2246.0,182.5322,182.9103,182.474,182.7164,2246.0
2024-08-02 15:40:00,188.49,188.94,188.31,188.79,5552.0,182.7552,183.1915,182.5807,183.0461,5552.0
2024-08-02 15:50:00,188.87,189.58,188.79,189.09,16211.0,183.1236,183.812,183.0461,183.337,16211.0
2024-08-05 09:30:00,184.13,184.13,180.0,181.79,3329.0,178.5279,178.5279,174.5235,176.2591,3329.0
2024-08-05 09:40:00,182.37,183.44,181.64,183.44,2322.0,176.8214,177.8589,176.1136,177.8589,2322.0
2024-08-05 09:50:00,183.44,183.89,182.89,182.9,1755.0,177.8589,178.2952,177.3256,177.3353,1755.0
2024-08-05 10:00:00,183.14,184.41,182.87,184.02,2300.0,177.568,178.7993,177.3062,178.4212,2300.0
2024-08-05 10:10:00,183.64,183.67,182.96,183.6,1346.0,178.0528,178.0819,177.3935,178.014,1346.0
2024-08-05 10:20:00,183.39,183.56,182.59,182.59,3101.0,177.8104,177.9752,177.0347,177.0347,3101.0
2024-08-05 10:30:00,182.79,183.44,182.64,182.81,2759.0,177.2286,177.8589,177.0832,177.248,2759.0
2024-08-05 10:40:00,183.0,183.05,182.91,183.05,300.0,177.4322,177.4807,177.345,177.4807,300.0
2024-08-05 10:50:00,182.94,183.08,182.94,183.08,500.0,177.3741,177.5098,177.3741,177.5098,500.0
2024-08-05 11:00:00,182.49,183.39,182.47,183.14,2256.0,176.9378,177.8104,176.9184,177.568,2256.0
2024-08-05 11:10:00,183.19,183.82,183.19,183.65,1517.0,177.6165,178.2273,177.6165,178.0625,1517.0
2024-08-05 11:20:00,183.06,183.56,183.06,183.41,700.0,177.4904,177.9752,177.4904,177.8298,700.0
2024-08-05 11:30:00,183.63,184.46,183.63,184.46,545.0,178.0431,178.8478,178.0431,178.8478,545.0
2024-08-05 11:40:00,183.86,184.36,183.86,184.36,730.0,178.2661,178.7509,178.2661,178.7509,730.0
2024-08-05 11:50:00,184.35,184.89,184.35,184.89,529.0,178.7412,179.2647,178.7412,179.2647,529.0
2024-08-05 12:00:00,185.26,185.51,185.26,185.51,1004.0,179.6235,179.8659,179.6235,179.8659,1004.0
2024-08-05 12:10:00,185.88,186.26,185.88,186.26,1074.0,180.2246,180.5931,180.2246,180.5931,1074.0
2024-08-05 12:20:00,186.16,186.43,186.16,186.39,700.0,180.4961,180.7579,180.4961,180.7191,700.0
2024-08-05 12:30:00,186.22,186.39,185.56,185.56,1041.0,180.5543,180.7191,179.9144,179.9144,1041.0
2024-08-05 12:40:00,185.27,185.27,184.82,184.82,200.0,179.6332,179.6332,179.1969,179.1969,200.0
2024-08-05 12:50:00,184.84,184.84,184.84,184.84,100.0,179.2163,179.2163,179.2163,179.2163,100.0
2024-08-05 13:00:00,185.29,185.33,185.29,185.33,295.0,179.6526,179.6913,179.6526,179.6913,295.0
2024-08-05 13:10:00,185.34,185.47,185.34,185.39,500.0,179.701,179.8271,179.701,179.7495,500.0
2024-08-05 13:20:00,185.51,185.91,185.48,185.88,1300.0,179.8659,180.2537,179.8368,180.2246,1300.0
2024-08-05 13:30:00,185.6,185.71,185.58,185.69,1357.0,179.9531,180.0598,179.9337,180.0404,1357.0
2024-08-05 13:40:00,185.6,185.6,185.33,185.33,300.0,179.9531,179.9531,179.6913,179.6913,300.0
2024-08-05 13:50:00,185.12,185.19,185.12,185.19,566.0,179.4877,179.5556,179.4877,179.5556,566.0
2024-08-05 14:00:00,185.03,185.1,184.87,185.1,1706.0,179.4005,179.4683,179.2453,179.4683,1706.0
2024-08-05 14:10:00,185.1,185.1,184.89,184.89,200.0,179.4683,179.4683,179.2647,179.2647,200.0
2024-08-05 14:20:00,185.66,185.66,185.56,185.56,200.0,180.0113,180.0113,179.9144,179.9144,200.0
2024-08-05 14:30:00,185.62,185.62,185.47,185.47,312.0,179.9725,179.9725,179.8271,179.8271,312.0
2024-08-05 14:40:00,185.36,185.36,185.01,185.01,200.0,179.7204,179.7204,179.3811,179.3811,200.0
2024-08-05 14:50:00,185.12,185.24,185.12,185.24,400.0,179.4877,179.6041,179.4877,179.6041,400.0
2024-08-05 15:00:00,185.38,185.38,185.38,185.38,100.0,179.7398,179.7398,179.7398,179.7398,100.0
2024-08-05 15:10:00,185.12,185.49,185.12,185.49,480.0,179.4877,179.8465,179.4877,179.8465,480.0
2024-08-05 15:20:00,185.71,185.71,185.42,185.42,884.0,180.0598,180.0598,179.7786,179.7786,884.0
2024-08-05 15:30:00,185.06,185.06,184.51,184.56,1805.0,179.4296,179.4296,178.8963,178.9448,1805.0
2024-08-05 15:40:00,184.69,184.82,184.65,184.81,1799.0,179.0708,179.1969,179.032,179.1872,1799.0
2024-08-05 15:50:00,184.76,185.4,184.71,185.16,10899.0,179.1387,179.7592,179.0902,179.5265,10899.0
2024-08-06 09:30:00,191.64,194.16,189.21,189.5,4421.0,185.8094,188.2527,183.4533,183.7345,4421.0
2024-08-06 09:40:00,189.5,189.5,187.0,187.0,437.0,183.7345,183.7345,181.3105,181.3105,437.0
2024-08-06 09:50:00,189.18,191.78,189.18,191.78,1460.0,183.4242,185.9451,183.4242,185.9451,1460.0
2024-08-06 10:00:00,191.78,191.97,191.61,191.88,400.0,185.9451,186.1293,185.7803,186.0421,400.0
2024-08-06 10:10:00,191.18,191.18,190.4,190.4,300.0,185.3634,185.3634,184.6071,184.6071,300.0
2024-08-06 10:20:00,190.61,191.38,190.61,191.38,500.0,184.8107,185.5573,184.8107,185.5573,500.0
2024-08-06 10:30:00,190.52,190.52,190.0,190.0,200.0,184.7234,184.7234,184.2193,184.2193,200.0
2024-08-06 10:40:00,191.22,191.22,190.62,191.15,300.0,185.4021,185.4021,184.8204,185.3343,300.0
2024-08-06 10:50:00,192.05,192.05,191.78,191.78,485.0,186.2069,186.2069,185.9451,185.9451,485.0
2024-08-06 11:00:00,191.26,191.44,190.94,190.94,724.0,185.4409,185.6155,185.1307,185.1307,724.0
2024-08-06 11:10:00,189.91,190.37,189.91,190.37,500.0,184.132,184.578,184.132,184.578,500.0
2024-08-06 11:20:00,190.3,190.85,190.14,190.18,749.0,184.5101,185.0434,184.355,184.3938,749.0
2024-08-06 11:30:00,189.56,190.01,189.56,190.01,827.0,183.7927,184.229,183.7927,184.229,827.0
2024-08-06 11:40:00,189.78,190.16,189.61,190.16,600.0,184.006,184.3744,183.8411,184.3744,600.0
2024-08-06 11:50:00,190.43,190.47,190.43,190.47,201.0,184.6362,184.675,184.6362,184.675,201.0
2024-08-06 12:00:00,191.26,191.26,191.19,191.24,475.0,185.4409,185.4409,185.3731,185.4215,475.0
2024-08-06 12:10:00,191.19,191.19,191.19,191.19,100.0,185.3731,185.3731,185.3731,185.3731,100.0
2024-08-06 12:20:00,190.89,191.31,190.89,191.28,560.0,185.0822,185.4894,185.0822,185.4603,560.0
2024-08-06 12:30:00,191.1,191.51,191.1,191.24,1000.0,185.2858,185.6833,185.2858,185.4215,1000.0
2024-08-06 12:40:00,191.4,191.46,191.39,191.46,300.0,185.5767,185.6348,185.567,185.6348,300.0
2024-08-06 12:50:00,191.45,191.45,191.45,191.45,100.0,185.6251,185.6251,185.6251,185.6251,100.0
2024-08-06 13:00:00,192.05,192.05,192.05,192.05,100.0,186.2069,186.2069,186.2069,186.2069,100.0
2024-08-06 13:10:00,191.36,191.36,191.36,191.36,100.0,185.5379,185.5379,185.5379,185.5379,100.0
2024-08-06 13:20:00,191.81,192.08,191.81,191.84,600.0,185.9742,186.236,185.9742,186.0033,600.0
2024-08-06 13:30:00,192.19,192.19,192.19,192.19,100.0,186.3426,186.3426,186.3426,186.3426,100.0
2024-08-06 13:40:00,192.43,192.43,192.43,192.43,100.0,186.5753,186.5753,186.5753,186.5753,100.0
2024-08-06 13:50:00,192.14,192.14,191.99,192.0,800.0,186.2942,186.2942,186.1487,186.1584,800.0
2024-08-06 14:00:00,192.13,192.13,191.36,191.36,1593.0,186.2845,186.2845,185.5379,185.5379,1593.0
2024-08-06 14:10:00,191.26,191.26,191.26,191.26,200.0,185.4409,185.4409,185.4409,185.4409,200.0
2024-08-06 14:20:00,191.37,191.52,191.37,191.52,200.0,185.5476,185.693,185.5476,185.693,200.0
2024-08-06 14:30:00,191.5,191.84,191.42,191.84,960.0,185.6736,186.0033,185.5961,186.0033,960.0
2024-08-06 14:40:00,192.14,192.14,191.8,191.8,500.0,186.2942,186.2942,185.9645,185.9645,500.0
2024-08-06 14:50:00,191.34,191.34,191.34,191.34,100.0,185.5185,185.5185,185.5185,185.5185,100.0
2024-08-06 15:00:00,189.58,189.75,189.58,189.75,600.0,183.812,183.9769,183.812,183.9769,600.0
2024-08-06 15:10:00,189.35,189.92,189.35,189.8,400.0,183.589,184.1417,183.589,184.0253,400.0
2024-08-06 15:20:00,189.78,190.31,189.73,190.17,745.0,184.006,184.5198,183.9575,184.3841,745.0
2024-08-06 15:30:00,190.05,190.75,190.02,190.75,701.0,184.2677,184.9464,184.2387,184.9464,701.0
2024-08-06 15:40:00,190.7,190.7,190.14,190.14,1600.0,184.898,184.898,184.355,184.355,1600.0
2024-08-06 15:50:00,190.16,190.27,189.66,189.67,10721.0,184.3744,184.481,183.8896,183.8993,10721.0
2024-08-07 09:30:00,193.8,193.9,193.8,193.9,692.0,187.9036,188.0006,187.9036,188.0006,692.0
2024-08-07 09:40:00,193.83,193.83,193.83,193.83,100.0,187.9327,187.9327,187.9327,187.9327,100.0
2024-08-07 09:50:00,194.57,194.58,194.57,194.58,200.0,188.6502,188.6599,188.6502,188.6599,200.0
2024-08-07 10:00:00,194.41,194.41,194.41,194.41,100.0,188.4951,188.4951,188.4951,188.4951,100.0
2024-08-07 10:10:00,193.52,193.52,193.39,193.39,400.0,187.6322,187.6322,187.5061,187.5061,400.0
2024-08-07 10:20:00,193.87,193.87,193.87,193.87,100.0,187.9715,187.9715,187.9715,187.9715,100.0
2024-08-07 10:30:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:40:00,193.87,193.87,193.87,193.87,0.0,187.9715,187.9715,187.9715,187.9715,0.0
2024-08-07 10:50:00,195.15,196.0,195.15,196.0,2293.0,189.2126,190.0367,189.2126,190.0367,2293.0
2024-08-07 11:00:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-07 11:10:00,196.18,196.48,196.14,196.48,600.0,190.2112,190.5021,190.1725,190.5021,600.0
2024-08-07 11:20:00,196.48,196.48,196.48,196.48,0.0,190.5021,190.5021,190.5021,190.5021,0.0
2024-08-07 11:30:00,196.09,196.09,196.09,196.09,111.0,190.124,190.124,190.124,190.124,111.0
2024-08-07 11:40:00,196.0,196.0,195.43,195.66,518.0,190.0367,190.0367,189.4841,189.7071,518.0
2024-08-07 11:50:00,195.95,196.06,195.95,196.06,500.0,189.9882,190.0949,189.9882,190.0949,500.0
2024-08-07 12:00:00,195.24,195.24,195.24,195.24,100.0,189.2998,189.2998,189.2998,189.2998,100.0
2024-08-07 12:10:00,195.08,195.13,195.0,195.02,700.0,189.1447,189.1932,189.0671,189.0865,700.0
2024-08-07 12:20:00,194.85,195.02,194.85,195.02,580.0,188.9217,189.0865,188.9217,189.0865,580.0
2024-08-07 12:30:00,195.42,195.42,195.25,195.25,200.0,189.4744,189.4744,189.3095,189.3095,200.0
2024-08-07 12:40:00,195.08,195.35,195.08,195.35,200.0,189.1447,189.4065,189.1447,189.4065,200.0
2024-08-07 12:50:00,194.56,194.56,194.56,194.56,100.0,188.6405,188.6405,188.6405,188.6405,100.0
2024-08-07 13:00:00,193.58,193.59,193.26,193.26,400.0,187.6903,187.7,187.3801,187.3801,400.0
2024-08-07 13:10:00,192.94,192.94,192.94,192.94,100.0,187.0698,187.0698,187.0698,187.0698,100.0
2024-08-07 13:20:00,193.38,193.38,193.34,193.34,300.0,187.4964,187.4964,187.4576,187.4576,300.0
2024-08-07 13:30:00,193.39,193.57,193.39,193.41,1423.0,187.5061,187.6806,187.5061,187.5255,1423.0
2024-08-07 13:40:00,193.43,193.43,193.43,193.43,100.0,187.5449,187.5449,187.5449,187.5449,100.0
2024-08-07 13:50:00,192.53,192.53,192.52,192.52,348.0,186.6723,186.6723,186.6626,186.6626,348.0
2024-08-07 14:00:00,192.04,192.04,192.04,192.04,100.0,186.1972,186.1972,186.1972,186.1972,100.0
2024-08-07 14:10:00,191.5,191.5,191.29,191.29,626.0,185.6736,185.6736,185.47,185.47,626.0
2024-08-07 14:20:00,191.86,191.88,191.86,191.88,300.0,186.0227,186.0421,186.0227,186.0421,300.0
2024-08-07 14:30:00,191.67,191.67,191.67,191.67,100.0,185.8385,185.8385,185.8385,185.8385,100.0
2024-08-07 14:40:00,191.75,191.75,191.25,191.26,642.0,185.916,185.916,185.4312,185.4409,642.0
2024-08-07 14:50:00,191.26,191.26,191.26,191.26,0.0,185.4409,185.4409,185.4409,185.4409,0.0
2024-08-07 15:00:00,191.59,191.68,191.52,191.52,799.0,185.7609,185.8481,185.693,185.693,799.0
2024-08-07 15:10:00,191.48,191.59,191.48,191.59,267.0,185.6542,185.7609,185.6542,185.7609,267.0
2024-08-07 15:20:00,191.59,191.59,191.59,191.59,0.0,185.7609,185.7609,185.7609,185.7609,0.0
2024-08-07 15:30:00,191.34,191.83,191.34,191.83,1795.0,185.5185,185.9936,185.5185,185.9936,1795.0
2024-08-07 15:40:00,191.75,192.28,191.75,192.13,1126.0,185.916,186.4299,185.916,186.2845,1126.0
2024-08-07 15:50:00,192.19,192.6,191.17,191.38,5637.0,186.3426,186.7402,185.3537,185.5573,5637.0
2024-08-08 09:30:00,192.5,192.86,192.5,192.86,270.0,186.6432,186.9922,186.6432,186.9922,270.0
2024-08-08 09:40:00,193.4,193.4,193.4,193.4,100.0,187.5158,187.5158,187.5158,187.5158,100.0
2024-08-08 09:50:00,193.4,193.4,193.4,193.4,0.0,187.5158,187.5158,187.5158,187.5158,0.0
2024-08-08 10:00:00,195.41,195.41,195.41,195.41,100.0,189.4647,189.4647,189.4647,189.4647,100.0
2024-08-08 10:10:00,195.41,195.41,195.41,195.41,0.0,189.4647,189.4647,189.4647,189.4647,0.0
2024-08-08 10:20:00,195.42,195.72,195.28,195.63,400.0,189.4744,189.7652,189.3386,189.678,400.0
2024-08-08 10:30:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:40:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 10:50:00,195.63,195.63,195.63,195.63,0.0,189.678,189.678,189.678,189.678,0.0
2024-08-08 11:00:00,196.63,196.63,196.62,196.62,200.0,190.6475,190.6475,190.6379,190.6379,200.0
2024-08-08 11:10:00,196.86,196.86,196.86,196.86,100.0,190.8705,190.8705,190.8705,190.8705,100.0
2024-08-08 11:20:00,196.83,196.83,196.69,196.69,400.0,190.8415,190.8415,190.7057,190.7057,400.0
2024-08-08 11:30:00,196.69,196.69,196.69,196.69,0.0,190.7057,190.7057,190.7057,190.7057,0.0
2024-08-08 11:40:00,196.43,196.43,196.43,196.43,100.0,190.4536,190.4536,190.4536,190.4536,100.0
2024-08-08 11:50:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 12:00:00,196.43,196.43,196.43,196.43,0.0,190.4536,190.4536,190.4536,190.4536,0.0
2024-08-08 12:10:00,197.39,197.46,197.39,197.39,400.0,191.3844,191.4523,191.3844,191.3844,400.0
2024-08-08 12:20:00,198.0,198.22,197.94,198.15,858.0,191.9759,192.1892,191.9177,192.1213,858.0
2024-08-08 12:30:00,197.8,197.81,197.79,197.81,400.0,191.7819,191.7916,191.7723,191.7916,400.0
2024-08-08 12:40:00,197.81,197.81,197.81,197.81,0.0,191.7916,191.7916,191.7916,191.7916,0.0
2024-08-08 12:50:00,198.14,198.25,198.1,198.1,525.0,192.1116,192.2183,192.0728,192.0728,525.0
2024-08-08 13:00:00,198.09,198.09,198.09,198.09,100.0,192.0631,192.0631,192.0631,192.0631,100.0
2024-08-08 13:10:00,198.23,198.23,198.23,198.23,750.0,192.1989,192.1989,192.1989,192.1989,750.0
2024-08-08 13:20:00,198.88,198.91,198.88,198.91,247.0,192.8291,192.8582,192.8291,192.8582,247.0
2024-08-08 13:30:00,198.8,198.8,198.8,198.8,100.0,192.7515,192.7515,192.7515,192.7515,100.0
2024-08-08 13:40:00,198.91,198.91,198.75,198.75,300.0,192.8582,192.8582,192.703,192.703,300.0
2024-08-08 13:50:00,199.0,199.04,198.84,198.84,300.0,192.9454,192.9842,192.7903,192.7903,300.0
2024-08-08 14:00:00,198.85,198.85,198.67,198.67,312.0,192.8,192.8,192.6255,192.6255,312.0
2024-08-08 14:10:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:20:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:30:00,198.67,198.67,198.67,198.67,0.0,192.6255,192.6255,192.6255,192.6255,0.0
2024-08-08 14:40:00,198.14,198.2,198.14,198.2,200.0,192.1116,192.1698,192.1116,192.1698,200.0
2024-08-08 14:50:00,198.34,198.59,198.29,198.53,500.0,192.3055,192.5479,192.257,192.4897,500.0
2024-08-08 15:00:00,198.37,198.61,198.37,198.61,425.0,192.3346,192.5673,192.3346,192.5673,425.0
2024-08-08 15:10:00,198.63,198.63,198.39,198.39,400.0,192.5867,192.5867,192.354,192.354,400.0
2024-08-08 15:20:00,198.32,198.43,198.32,198.43,200.0,192.2861,192.3928,192.2861,192.3928,200.0
2024-08-08 15:30:00,198.11,198.11,197.97,197.97,300.0,192.0825,192.0825,191.9468,191.9468,300.0
2024-08-08 15:40:00,198.22,198.22,197.61,197.69,1808.0,192.1892,192.1892,191.5977,191.6753,1808.0
2024-08-08 15:50:00,197.6,197.74,197.23,197.4,6435.0,191.588,191.7238,191.2293,191.3941,6435.0
2024-08-09 09:30:00,196.09,196.09,196.09,196.09,100.0,190.124,190.124,190.124,190.124,100.0
2024-08-09 09:40:00,196.09,196.09,196.09,196.09,0.0,190.124,190.124,190.124,190.124,0.0
2024-08-09 09:50:00,196.75,196.75,196.75,196.75,100.0,190.7639,190.7639,190.7639,190.7639,100.0
2024-08-09 10:00:00,196.01,196.49,196.0,196.49,300.0,190.0464,190.5118,190.0367,190.5118,300.0
2024-08-09 10:10:00,196.63,196.63,196.01,196.01,600.0,190.6475,190.6475,190.0464,190.0464,600.0
2024-08-09 10:20:00,196.01,196.01,196.01,196.01,0.0,190.0464,190.0464,190.0464,190.0464,0.0
2024-08-09 10:30:00,196.01,196.01,196.01,196.01,0.0,190.0464,190.0464,190.0464,190.0464,0.0
2024-08-09 10:40:00,197.99,198.05,197.81,197.81,1252.0,191.9662,192.0243,191.7916,191.7916,1252.0
2024-08-09 10:50:00,197.95,197.95,197.95,197.95,100.0,191.9274,191.9274,191.9274,191.9274,100.0
2024-08-09 11:00:00,198.0,198.3,197.96,198.29,471.0,191.9759,192.2667,191.9371,192.257,471.0
2024-08-09 11:10:00,198.29,198.29,198.29,198.29,0.0,192.257,192.257,192.257,192.257,0.0
2024-08-09 11:20:00,198.67,198.67,198.31,198.31,1900.0,192.6255,192.6255,192.2764,192.2764,1900.0
2024-08-09 11:30:00,198.26,198.26,198.24,198.24,200.0,192.228,192.228,192.2086,192.2086,200.0
2024-08-09 11:40:00,198.37,198.52,198.37,198.52,761.0,192.3346,192.48,192.3346,192.48,761.0
2024-08-09 11:50:00,198.66,198.66,198.5,198.53,1600.0,192.6158,192.6158,192.4607,192.4897,1600.0
2024-08-09 12:00:00,198.24,198.24,197.88,197.9,805.0,192.2086,192.2086,191.8595,191.8789,805.0
2024-08-09 12:10:00,197.81,197.81,197.81,197.81,100.0,191.7916,191.7916,191.7916,191.7916,100.0
2024-08-09 12:20:00,197.97,197.97,197.92,197.92,600.0,191.9468,191.9468,191.8983,191.8983,600.0
2024-08-09 12:30:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:40:00,197.92,197.92,197.92,197.92,0.0,191.8983,191.8983,191.8983,191.8983,0.0
2024-08-09 12:50:00,198.6,198.6,198.6,198.6,100.0,192.5576,192.5576,192.5576,192.5576,100.0
2024-08-09 13:00:00,198.6,198.6,198.6,198.6,0.0,192.5576,192.5576,192.5576,192.5576,0.0
2024-08-09 13:10:00,199.03,199.03,199.03,199.03,100.0,192.9745,192.9745,192.9745,192.9745,100.0
2024-08-09 13:20:00,199.03,199.03,199.03,199.03,0.0,192.9745,192.9745,192.9745,192.9745,0.0
2024-08-09 13:30:00,199.8,199.87,199.8,199.87,300.0,193.7211,193.789,193.7211,193.789,300.0
2024-08-09 13:40:00,199.87,200.0,199.75,200.0,500.0,193.789,193.915,193.6726,193.915,500.0
2024-08-09 13:50:00,200.0,200.0,200.0,200.0,100.0,193.915,193.915,193.915,193.915,100.0
2024-08-09 14:00:00,199.81,199.81,199.81,199.81,200.0,193.7308,193.7308,193.7308,193.7308,200.0
2024-08-09 14:10:00,199.72,200.1,199.71,200.1,575.0,193.6435,194.012,193.6338,194.012,575.0
2024-08-09 14:20:00,200.1,200.1,200.1,200.1,0.0,194.012,194.012,194.012,194.012,0.0
2024-08-09 14:30:00,200.24,200.24,200.22,200.22,200.0,194.1477,194.1477,194.1283,194.1283,200.0
2024-08-09 14:40:00,200.6,200.96,200.6,200.96,300.0,194.4968,194.8458,194.4968,194.8458,300.0
2024-08-09 14:50:00,200.74,201.18,200.65,201.11,2050.0,194.6325,195.0591,194.5452,194.9912,2050.0
2024-08-09 15:00:00,201.07,201.07,200.86,200.87,1224.0,194.9525,194.9525,194.7488,194.7585,1224.0
2024-08-09 15:10:00,200.96,201.32,200.86,201.32,663.0,194.8458,195.1949,194.7488,195.1949,663.0
2024-08-09 15:20:00,201.34,201.47,201.34,201.47,772.0,195.2142,195.3403,195.2142,195.3403,772.0
2024-08-09 15:30:00,201.43,201.56,201.15,201.15,1004.0,195.3015,195.4276,195.03,195.03,1004.0
2024-08-09 15:40:00,201.24,201.34,200.77,200.77,2155.0,195.1173,195.2142,194.6616,194.6616,2155.0
2024-08-09 15:50:00,200.75,200.84,199.69,199.86,5652.0,194.6422,194.7295,193.6144,193.7793,5652.0
2024-08-12 09:30:00,201.0,201.55,200.51,201.55,838.0,194.8846,195.4179,194.4095,195.4179,838.0
2024-08-12 09:40:00,202.35,202.35,202.35,202.35,537.0,196.1935,196.1935,196.1935,196.1935,537.0
2024-08-12 09:50:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 10:00:00,202.35,202.35,202.35,202.35,0.0,196.1935,196.1935,196.1935,196.1935,0.0
2024-08-12 10:10:00,201.15,201.19,201.15,201.18,600.0,195.03,195.0688,195.03,195.0591,600.0
2024-08-12 10:20:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-08-12 10:30:00,201.18,201.18,201.18,201.18,0.0,195.0591,195.0591,195.0591,195.0591,0.0
2024-08-12 10:40:00,201.46,201.46,201.46,201.46,100.0,195.3306,195.3306,195.3306,195.3306,100.0
2024-08-12 10:50:00,201.66,201.66,201.66,201.66,100.0,195.5245,195.5245,195.5245,195.5245,100.0
2024-08-12 11:00:00,201.52,201.52,201.52,201.52,100.0,195.3888,195.3888,195.3888,195.3888,100.0
2024-08-12 11:10:00,200.95,200.95,200.95,200.95,100.0,194.8361,194.8361,194.8361,194.8361,100.0
2024-08-12 11:20:00,200.71,200.71,199.9,199.9,400.0,194.6034,194.6034,193.8181,193.8181,400.0
2024-08-12 11:30:00,199.9,199.9,199.9,199.9,0.0,193.8181,193.8181,193.8181,193.8181,0.0
2024-08-12 11:40:00,199.9,199.95,199.82,199.95,600.0,193.8181,193.8665,193.7405,193.8665,600.0
2024-08-12 11:50:00,199.91,200.17,199.91,200.17,400.0,193.8278,194.0798,193.8278,194.0798,400.0
2024-08-12 12:00:00,200.17,200.33,200.17,200.33,300.0,194.0798,194.235,194.0798,194.235,300.0
2024-08-12 12:10:00,200.05,200.05,200.05,200.05,100.0,193.9635,193.9635,193.9635,193.9635,100.0
2024-08-12 12:20:00,200.28,200.28,200.28,200.28,200.0,194.1865,194.1865,194.1865,194.1865,200.0
2024-08-12 12:30:00,200.28,200.28,200.28,200.28,0.0,194.1865,194.1865,194.1865,194.1865,0.0
2024-08-12 12:40:00,200.38,200.38,200.38,200.38,100.0,194.2835,194.2835,194.2835,194.2835,100.0
2024-08-12 12:50:00,200.42,200.42,200.0,200.0,200.0,194.3222,194.3222,193.915,193.915,200.0
2024-08-12 13:00:00,199.74,199.93,199.64,199.93,600.0,193.6629,193.8471,193.566,193.8471,600.0
2024-08-12 13:10:00,200.3,200.3,200.3,200.3,300.0,194.2059,194.2059,194.2059,194.2059,300.0
2024-08-12 13:20:00,200.3,200.3,200.3,200.3,0.0,194.2059,194.2059,194.2059,194.2059,0.0
2024-08-12 13:30:00,200.54,200.54,200.48,200.48,200.0,194.4386,194.4386,194.3804,194.3804,200.0
2024-08-12 13:40:00,200.46,200.74,200.46,200.74,510.0,194.361,194.6325,194.361,194.6325,510.0
2024-08-12 13:50:00,200.65,200.65,200.62,200.62,200.0,194.5452,194.5452,194.5162,194.5162,200.0
2024-08-12 14:00:00,200.62,200.62,200.62,200.62,0.0,194.5162,194.5162,194.5162,194.5162,0.0
2024-08-12 14:10:00,201.1,201.19,200.95,200.95,500.0,194.9815,195.0688,194.8361,194.8361,500.0
2024-08-12 14:20:00,201.07,201.31,201.07,201.31,200.0,194.9525,195.1852,194.9525,195.1852,200.0
2024-08-12 14:30:00,200.94,201.04,200.94,201.04,397.0,194.8264,194.9234,194.8264,194.9234,397.0
2024-08-12 14:40:00,201.04,201.04,201.04,201.04,0.0,194.9234,194.9234,194.9234,194.9234,0.0
2024-08-12 14:50:00,200.97,201.32,200.97,201.26,400.0,194.8555,195.1949,194.8555,195.1367,400.0
2024-08-12 15:00:00,201.39,201.5,201.33,201.36,959.0,195.2627,195.3694,195.2045,195.2336,959.0
2024-08-12 15:10:00,201.53,201.54,201.42,201.42,300.0,195.3985,195.4082,195.2918,195.2918,300.0
2024-08-12 15:20:00,201.44,201.49,201.44,201.45,342.0,195.3112,195.3597,195.3112,195.3209,342.0
2024-08-12 15:30:00,201.4,201.4,201.34,201.34,200.0,195.2724,195.2724,195.2142,195.2142,200.0
2024-08-12 15:40:00,201.03,201.03,200.65,200.65,300.0,194.9137,194.9137,194.5452,194.5452,300.0
2024-08-12 15:50:00,200.5,201.1,200.43,201.04,3114.0,194.3998,194.9815,194.3319,194.9234,3114.0
2024-08-13 09:30:00,197.5,198.37,197.5,198.1,550.0,191.4911,192.3346,191.4911,192.0728,550.0
2024-08-13 09:40:00,198.29,198.29,196.89,196.89,1900.0,192.257,192.257,190.8996,190.8996,1900.0
2024-08-13 09:50:00,196.32,196.32,196.1,196.31,300.0,190.347,190.347,190.1337,190.3373,300.0
2024-08-13 10:00:00,196.66,196.66,196.63,196.63,206.0,190.6766,190.6766,190.6475,190.6475,206.0
2024-08-13 10:10:00,196.4,196.62,196.4,196.62,200.0,190.4245,190.6379,190.4245,190.6379,200.0
2024-08-13 10:20:00,196.63,196.63,196.47,196.54,300.0,190.6475,190.6475,190.4924,190.5603,300.0
2024-08-13 10:30:00,196.0,196.45,195.92,196.23,1767.0,190.0367,190.473,189.9591,190.2597,1767.0
2024-08-13 10:40:00,196.13,196.13,196.05,196.05,351.0,190.1628,190.1628,190.0852,190.0852,351.0
2024-08-13 10:50:00,195.92,195.92,195.92,195.92,100.0,189.9591,189.9591,189.9591,189.9591,100.0
2024-08-13 11:00:00,196.13,196.13,196.13,196.13,100.0,190.1628,190.1628,190.1628,190.1628,100.0
2024-08-13 11:10:00,195.99,195.99,195.7,195.7,700.0,190.027,190.027,189.7458,189.7458,700.0
2024-08-13 11:20:00,195.93,195.93,195.93,195.93,126.0,189.9688,189.9688,189.9688,189.9688,126.0
2024-08-13 11:30:00,195.93,195.93,195.93,195.93,100.0,189.9688,189.9688,189.9688,189.9688,100.0
2024-08-13 11:40:00,195.89,195.98,195.81,195.91,1031.0,189.9301,190.0173,189.8525,189.9495,1031.0
2024-08-13 11:50:00,196.02,196.08,195.82,195.82,629.0,190.0561,190.1143,189.8622,189.8622,629.0
2024-08-13 12:00:00,195.87,195.87,195.87,195.87,100.0,189.9107,189.9107,189.9107,189.9107,100.0
2024-08-13 12:10:00,196.0,196.06,195.83,195.83,929.0,190.0367,190.0949,189.8719,189.8719,929.0
2024-08-13 12:20:00,195.88,195.9,195.86,195.9,400.0,189.9204,189.9398,189.901,189.9398,400.0
2024-08-13 12:30:00,195.87,195.97,195.87,195.97,300.0,189.9107,190.0076,189.9107,190.0076,300.0
2024-08-13 12:40:00,195.98,196.28,195.98,196.28,800.0,190.0173,190.3082,190.0173,190.3082,800.0
2024-08-13 12:50:00,196.49,196.85,196.49,196.85,400.0,190.5118,190.8609,190.5118,190.8609,400.0
2024-08-13 13:00:00,197.0,197.0,197.0,197.0,100.0,191.0063,191.0063,191.0063,191.0063,100.0
2024-08-13 13:10:00,196.9,196.9,196.86,196.86,200.0,190.9093,190.9093,190.8705,190.8705,200.0
2024-08-13 13:20:00,197.0,197.02,196.96,196.96,500.0,191.0063,191.0257,190.9675,190.9675,500.0
2024-08-13 13:30:00,196.96,196.96,196.96,196.96,0.0,190.9675,190.9675,190.9675,190.9675,0.0
2024-08-13 13:40:00,196.81,196.81,196.81,196.81,100.0,190.8221,190.8221,190.8221,190.8221,100.0
2024-08-13 13:50:00,196.93,197.19,196.74,197.19,929.0,190.9384,191.1905,190.7542,191.1905,929.0
2024-08-13 14:00:00,197.19,197.19,197.19,197.19,0.0,191.1905,191.1905,191.1905,191.1905,0.0
2024-08-13 14:10:00,197.28,197.48,197.15,197.48,1101.0,191.2778,191.4717,191.1517,191.4717,1101.0
2024-08-13 14:20:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:30:00,197.48,197.48,197.48,197.48,0.0,191.4717,191.4717,191.4717,191.4717,0.0
2024-08-13 14:40:00,197.61,197.61,197.61,197.61,100.0,191.5977,191.5977,191.5977,191.5977,100.0
2024-08-13 14:50:00,197.57,197.78,197.57,197.78,1000.0,191.5589,191.7626,191.5589,191.7626,1000.0
2024-08-13 15:00:00,197.27,197.27,197.22,197.22,200.0,191.2681,191.2681,191.2196,191.2196,200.0
2024-08-13 15:10:00,197.15,197.17,197.01,197.01,700.0,191.1517,191.1711,191.016,191.016,700.0
2024-08-13 15:20:00,197.04,197.04,197.04,197.04,128.0,191.0451,191.0451,191.0451,191.0451,128.0
2024-08-13 15:30:00,196.5,196.55,196.45,196.55,400.0,190.5215,190.57,190.473,190.57,400.0
2024-08-13 15:40:00,196.59,196.97,196.59,196.94,600.0,190.6088,190.9772,190.6088,190.9481,600.0
2024-08-13 15:50:00,196.7,196.84,196.05,196.22,7497.0,190.7154,190.8512,190.0852,190.25,7497.0
2024-08-14 09:30:00,196.13,196.24,195.9,195.9,733.0,190.1628,190.2694,189.9398,189.9398,733.0
2024-08-14 09:40:00,195.8,195.85,195.8,195.85,300.0,189.8428,189.8913,189.8428,189.8913,300.0
2024-08-14 09:50:00,195.65,195.79,195.65,195.79,300.0,189.6974,189.8331,189.6974,189.8331,300.0
2024-08-14 10:00:00,195.62,195.62,195.62,195.62,100.0,189.6683,189.6683,189.6683,189.6683,100.0
2024-08-14 10:10:00,195.62,195.62,195.62,195.62,0.0,189.6683,189.6683,189.6683,189.6683,0.0
2024-08-14 10:20:00,195.67,195.81,195.58,195.65,500.0,189.7168,189.8525,189.6295,189.6974,500.0
2024-08-14 10:30:00,195.82,195.82,195.48,195.69,800.0,189.8622,189.8622,189.5325,189.7361,800.0
2024-08-14 10:40:00,195.76,195.76,195.31,195.31,400.0,189.804,189.804,189.3677,189.3677,400.0
2024-08-14 10:50:00,195.67,195.97,195.64,195.97,700.0,189.7168,190.0076,189.6877,190.0076,700.0
2024-08-14 11:00:00,196.12,196.15,196.12,196.14,500.0,190.1531,190.1822,190.1531,190.1725,500.0
2024-08-14 11:10:00,195.79,195.79,195.66,195.7,650.0,189.8331,189.8331,189.7071,189.7458,650.0
2024-08-14 11:20:00,195.86,195.94,195.85,195.94,700.0,189.901,189.9785,189.8913,189.9785,700.0
2024-08-14 11:30:00,195.96,196.22,195.96,196.15,1000.0,189.9979,190.25,189.9979,190.1822,1000.0
2024-08-14 11:40:00,196.16,196.25,196.16,196.21,500.0,190.1918,190.2791,190.1918,190.2403,500.0
2024-08-14 11:50:00,196.44,196.58,196.42,196.56,500.0,190.4633,190.5991,190.4439,190.5797,500.0
2024-08-14 12:00:00,196.56,196.56,196.56,196.56,0.0,190.5797,190.5797,190.5797,190.5797,0.0
2024-08-14 12:10:00,196.46,196.46,196.46,196.46,100.0,190.4827,190.4827,190.4827,190.4827,100.0
2024-08-14 12:20:00,196.27,196.27,195.82,196.0,600.0,190.2985,190.2985,189.8622,190.0367,600.0
2024-08-14 12:30:00,196.18,196.18,196.18,196.18,100.0,190.2112,190.2112,190.2112,190.2112,100.0
2024-08-14 12:40:00,196.01,196.01,196.0,196.0,200.0,190.0464,190.0464,190.0367,190.0367,200.0
2024-08-14 12:50:00,196.0,196.0,196.0,196.0,0.0,190.0367,190.0367,190.0367,190.0367,0.0
2024-08-14 13:00:00,196.2,196.21,196.2,196.21,200.0,190.2306,190.2403,190.2306,190.2403,200.0
2024-08-14 13:10:00,196.15,196.15,196.15,196.15,100.0,190.1822,190.1822,190.1822,190.1822,100.0
2024-08-14 13:20:00,196.15,196.15,196.15,196.15,0.0,190.1822,190.1822,190.1822,190.1822,0.0
2024-08-14 13:30:00,196.15,196.15,196.15,196.15,0.0,190.1822,190.1822,190.1822,190.1822,0.0
2024-08-14 13:40:00,196.06,196.32,196.06,196.32,300.0,190.0949,190.347,190.0949,190.347,300.0
2024-08-14 13:50:00,196.29,196.29,196.06,196.06,200.0,190.3179,190.3179,190.0949,190.0949,200.0
2024-08-14 14:00:00,195.93,195.93,195.9,195.9,300.0,189.9688,189.9688,189.9398,189.9398,300.0
2024-08-14 14:10:00,195.9,195.9,195.9,195.9,0.0,189.9398,189.9398,189.9398,189.9398,0.0
2024-08-14 14:20:00,195.91,196.1,195.89,196.1,500.0,189.9495,190.1337,189.9301,190.1337,500.0
2024-08-14 14:30:00,196.23,196.23,196.23,196.23,100.0,190.2597,190.2597,190.2597,190.2597,100.0
2024-08-14 14:40:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 14:50:00,196.23,196.23,196.23,196.23,0.0,190.2597,190.2597,190.2597,190.2597,0.0
2024-08-14 15:00:00,196.82,196.82,196.73,196.73,200.0,190.8318,190.8318,190.7445,190.7445,200.0
2024-08-14 15:10:00,196.64,196.64,196.44,196.44,200.0,190.6572,190.6572,190.4633,190.4633,200.0
2024-08-14 15:20:00,196.47,196.65,196.47,196.65,313.0,190.4924,190.6669,190.4924,190.6669,313.0
2024-08-14 15:30:00,196.3,196.3,196.3,196.3,100.0,190.3276,190.3276,190.3276,190.3276,100.0
2024-08-14 15:40:00,196.3,196.43,196.3,196.41,625.0,190.3276,190.4536,190.3276,190.4342,625.0
2024-08-14 15:50:00,196.45,196.67,195.99,196.45,2000.0,190.473,190.6863,190.027,190.473,2000.0
2024-08-15 09:30:00,194.79,197.14,194.79,196.87,1016.0,191.1117,193.4173,191.1117,193.1524,1016.0
2024-08-15 09:40:00,196.74,196.74,195.88,195.88,514.0,193.0249,193.0249,192.1811,192.1811,514.0
2024-08-15 09:50:00,195.0,195.0,195.0,195.0,100.0,191.3177,191.3177,191.3177,191.3177,100.0
2024-08-15 10:00:00,195.23,195.23,195.23,195.23,100.0,191.5434,191.5434,191.5434,191.5434,100.0
2024-08-15 10:10:00,195.23,195.23,195.23,195.23,0.0,191.5434,191.5434,191.5434,191.5434,0.0
2024-08-15 10:20:00,195.7,195.88,195.69,195.88,300.0,192.0045,192.1811,191.9947,192.1811,300.0
2024-08-15 10:30:00,196.0,196.15,196.0,196.15,825.0,192.2988,192.446,192.2988,192.446,825.0
2024-08-15 10:40:00,196.1,196.1,196.1,196.1,100.0,192.3969,192.3969,192.3969,192.3969,100.0
2024-08-15 10:50:00,196.25,196.27,196.23,196.25,5063.0,192.5441,192.5637,192.5245,192.5441,5063.0
2024-08-15 11:00:00,196.5,196.51,196.32,196.49,725.0,192.7894,192.7992,192.6128,192.7796,725.0
2024-08-15 11:10:00,196.41,196.41,196.41,196.41,100.0,192.7011,192.7011,192.7011,192.7011,100.0
2024-08-15 11:20:00,196.79,196.79,196.79,196.79,100.0,193.0739,193.0739,193.0739,193.0739,100.0
2024-08-15 11:30:00,196.93,196.93,196.93,196.93,781.0,193.2113,193.2113,193.2113,193.2113,781.0
2024-08-15 11:40:00,196.87,196.87,196.87,196.87,100.0,193.1524,193.1524,193.1524,193.1524,100.0
2024-08-15 11:50:00,196.87,196.87,196.87,196.87,0.0,193.1524,193.1524,193.1524,193.1524,0.0
2024-08-15 12:00:00,197.04,197.05,197.04,197.05,300.0,193.3192,193.329,193.3192,193.329,300.0
2024-08-15 12:10:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:20:00,197.05,197.05,197.05,197.05,0.0,193.329,193.329,193.329,193.329,0.0
2024-08-15 12:30:00,197.66,197.66,197.66,197.66,100.0,193.9275,193.9275,193.9275,193.9275,100.0
2024-08-15 12:40:00,197.53,197.53,197.53,197.53,100.0,193.7999,193.7999,193.7999,193.7999,100.0
2024-08-15 12:50:00,197.53,197.53,197.53,197.53,0.0,193.7999,193.7999,193.7999,193.7999,0.0
2024-08-15 13:00:00,197.25,197.25,197.09,197.09,200.0,193.5252,193.5252,193.3682,193.3682,200.0
2024-08-15 13:10:00,197.03,197.03,197.02,197.02,200.0,193.3094,193.3094,193.2996,193.2996,200.0
2024-08-15 13:20:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-15 13:30:00,197.02,197.02,197.02,197.02,0.0,193.2996,193.2996,193.2996,193.2996,0.0
2024-08-15 13:40:00,197.14,197.14,197.14,197.14,100.0,193.4173,193.4173,193.4173,193.4173,100.0
2024-08-15 13:50:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 14:00:00,197.14,197.14,197.14,197.14,0.0,193.4173,193.4173,193.4173,193.4173,0.0
2024-08-15 14:10:00,197.45,197.45,197.33,197.33,400.0,193.7214,193.7214,193.6037,193.6037,400.0
2024-08-15 14:20:00,197.21,197.21,196.99,196.99,200.0,193.486,193.486,193.2701,193.2701,200.0
2024-08-15 14:30:00,196.99,196.99,196.99,196.99,0.0,193.2701,193.2701,193.2701,193.2701,0.0
2024-08-15 14:40:00,196.93,196.97,196.84,196.97,500.0,193.2113,193.2505,193.123,193.2505,500.0
2024-08-15 14:50:00,196.81,196.81,196.62,196.63,800.0,193.0935,193.0935,192.9071,192.9169,800.0
2024-08-15 15:00:00,196.55,196.77,196.47,196.77,700.0,192.8384,193.0543,192.76,193.0543,700.0
2024-08-15 15:10:00,196.82,196.82,196.71,196.74,616.0,193.1033,193.1033,192.9954,193.0249,616.0
2024-08-15 15:20:00,196.7,196.7,196.7,196.7,100.0,192.9856,192.9856,192.9856,192.9856,100.0
2024-08-15 15:30:00,197.05,197.05,196.95,196.95,600.0,193.329,193.329,193.2309,193.2309,600.0
2024-08-15 15:40:00,196.89,196.9,196.72,196.72,978.0,193.172,193.1818,193.0052,193.0052,978.0
2024-08-15 15:50:00,196.73,196.73,196.37,196.52,1588.0,193.015,193.015,192.6618,192.809,1588.0
2024-08-16 09:40:00,194.81,195.21,194.81,195.21,506.0,191.1313,191.5237,191.1313,191.5237,506.0
2024-08-16 09:50:00,195.36,196.2,195.36,196.1,2673.0,191.6709,192.495,191.6709,192.3969,2673.0
2024-08-16 10:00:00,196.1,196.1,196.1,196.1,0.0,192.3969,192.3969,192.3969,192.3969,0.0
2024-08-16 10:10:00,195.21,195.31,195.13,195.13,373.0,191.5237,191.6219,191.4453,191.4453,373.0
2024-08-16 10:20:00,195.04,195.04,194.99,194.99,200.0,191.357,191.357,191.3079,191.3079,200.0
2024-08-16 10:30:00,194.71,194.71,194.71,194.71,175.0,191.0332,191.0332,191.0332,191.0332,175.0
2024-08-16 10:40:00,194.15,194.32,194.15,194.32,264.0,190.4838,190.6506,190.4838,190.6506,264.0
2024-08-16 10:50:00,194.0,194.32,194.0,194.32,323.0,190.3366,190.6506,190.3366,190.6506,323.0
2024-08-16 11:00:00,194.32,194.32,194.32,194.32,0.0,190.6506,190.6506,190.6506,190.6506,0.0
2024-08-16 11:10:00,194.71,194.71,194.71,194.71,123.0,191.0332,191.0332,191.0332,191.0332,123.0
2024-08-16 11:20:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:30:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:40:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 11:50:00,194.71,194.71,194.71,194.71,0.0,191.0332,191.0332,191.0332,191.0332,0.0
2024-08-16 12:00:00,195.0,195.0,195.0,195.0,124.0,191.3177,191.3177,191.3177,191.3177,124.0
2024-08-16 12:10:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:20:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-16 12:30:00,195.38,195.38,195.38,195.38,100.0,191.6905,191.6905,191.6905,191.6905,100.0
2024-08-16 12:40:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-16 12:50:00,195.16,195.16,195.16,195.16,100.0,191.4747,191.4747,191.4747,191.4747,100.0
2024-08-16 13:00:00,195.2,195.24,194.72,194.72,1200.0,191.5139,191.5532,191.043,191.043,1200.0
2024-08-16 13:10:00,194.73,194.86,194.73,194.86,400.0,191.0528,191.1804,191.0528,191.1804,400.0
2024-08-16 13:20:00,194.86,194.86,194.86,194.86,0.0,191.1804,191.1804,191.1804,191.1804,0.0
2024-08-16 13:30:00,194.32,194.32,194.32,194.32,107.0,190.6506,190.6506,190.6506,190.6506,107.0
2024-08-16 13:40:00,194.11,194.15,194.09,194.14,1455.0,190.4445,190.4838,190.4249,190.4739,1455.0
2024-08-16 13:50:00,193.91,194.2,193.91,194.2,1802.0,190.2483,190.5328,190.2483,190.5328,1802.0
2024-08-16 14:00:00,194.1,194.1,194.1,194.1,100.0,190.4347,190.4347,190.4347,190.4347,100.0
2024-08-16 14:10:00,194.19,194.19,194.18,194.18,300.0,190.523,190.523,190.5132,190.5132,300.0
2024-08-16 14:20:00,194.08,194.09,193.9,193.9,1317.0,190.4151,190.4249,190.2385,190.2385,1317.0
2024-08-16 14:30:00,193.86,193.98,193.79,193.98,1400.0,190.1992,190.317,190.1306,190.317,1400.0
2024-08-16 14:40:00,193.84,193.85,193.84,193.85,700.0,190.1796,190.1894,190.1796,190.1894,700.0
2024-08-16 14:50:00,194.05,194.05,194.03,194.03,200.0,190.3856,190.3856,190.366,190.366,200.0
2024-08-16 15:00:00,194.09,194.09,193.79,193.79,500.0,190.4249,190.4249,190.1306,190.1306,500.0
2024-08-16 15:10:00,193.8,193.8,193.65,193.65,500.0,190.1404,190.1404,189.9932,189.9932,500.0
2024-08-16 15:20:00,193.52,193.68,193.52,193.68,530.0,189.8657,190.0226,189.8657,190.0226,530.0
2024-08-16 15:30:00,193.7,193.98,193.7,193.87,1350.0,190.0423,190.317,190.0423,190.209,1350.0
2024-08-16 15:40:00,193.88,194.57,193.86,194.57,3563.0,190.2189,190.8958,190.1992,190.8958,3563.0
2024-08-16 15:50:00,194.59,194.93,194.37,194.88,6845.0,190.9155,191.249,190.6996,191.2,6845.0
2024-08-19 09:30:00,195.85,195.85,195.85,195.85,100.0,192.1517,192.1517,192.1517,192.1517,100.0
2024-08-19 09:40:00,196.45,196.47,196.45,196.47,252.0,192.7403,192.76,192.7403,192.76,252.0
2024-08-19 09:50:00,196.49,196.49,196.11,196.11,950.0,192.7796,192.7796,192.4067,192.4067,950.0
2024-08-19 10:00:00,196.0,196.18,195.9,196.18,500.0,192.2988,192.4754,192.2007,192.4754,500.0
2024-08-19 10:10:00,196.22,196.8,196.22,196.8,862.0,192.5147,193.0837,192.5147,193.0837,862.0
2024-08-19 10:20:00,196.91,197.0,196.91,197.0,386.0,193.1916,193.2799,193.1916,193.2799,386.0
2024-08-19 10:30:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:40:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 10:50:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:00:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:10:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 11:20:00,197.68,197.68,197.68,197.68,100.0,193.9471,193.9471,193.9471,193.9471,100.0
2024-08-19 11:30:00,197.24,197.24,197.24,197.24,100.0,193.5154,193.5154,193.5154,193.5154,100.0
2024-08-19 11:40:00,197.0,197.0,197.0,197.0,100.0,193.2799,193.2799,193.2799,193.2799,100.0
2024-08-19 11:50:00,197.33,197.33,197.29,197.29,200.0,193.6037,193.6037,193.5645,193.5645,200.0
2024-08-19 12:00:00,197.57,197.57,197.5,197.5,300.0,193.8392,193.8392,193.7705,193.7705,300.0
2024-08-19 12:10:00,197.7,197.8,197.69,197.69,500.0,193.9667,194.0648,193.9569,193.9569,500.0
2024-08-19 12:20:00,197.69,197.69,197.69,197.69,0.0,193.9569,193.9569,193.9569,193.9569,0.0
2024-08-19 12:30:00,197.59,197.59,197.39,197.54,900.0,193.8588,193.8588,193.6626,193.8097,900.0
2024-08-19 12:40:00,197.54,197.54,197.54,197.54,0.0,193.8097,193.8097,193.8097,193.8097,0.0
2024-08-19 12:50:00,197.65,197.93,197.65,197.93,200.0,193.9177,194.1924,193.9177,194.1924,200.0
2024-08-19 13:00:00,197.8,197.8,197.8,197.8,200.0,194.0648,194.0648,194.0648,194.0648,200.0
2024-08-19 13:10:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-19 13:20:00,197.8,197.8,197.8,197.8,0.0,194.0648,194.0648,194.0648,194.0648,0.0
2024-08-19 13:30:00,197.47,197.47,197.45,197.45,300.0,193.7411,193.7411,193.7214,193.7214,300.0
2024-08-19 13:40:00,197.22,197.22,197.06,197.06,300.0,193.4958,193.4958,193.3388,193.3388,300.0
2024-08-19 13:50:00,196.87,197.0,196.87,197.0,212.0,193.1524,193.2799,193.1524,193.2799,212.0
2024-08-19 14:00:00,197.0,197.0,197.0,197.0,0.0,193.2799,193.2799,193.2799,193.2799,0.0
2024-08-19 14:10:00,196.79,196.79,196.74,196.74,200.0,193.0739,193.0739,193.0249,193.0249,200.0
2024-08-19 14:20:00,196.62,196.62,196.4,196.46,582.0,192.9071,192.9071,192.6913,192.7501,582.0
2024-08-19 14:30:00,196.14,196.43,196.14,196.43,300.0,192.4362,192.7207,192.4362,192.7207,300.0
2024-08-19 14:40:00,196.37,196.37,196.34,196.37,500.0,192.6618,192.6618,192.6324,192.6618,500.0
2024-08-19 14:50:00,196.25,196.25,196.22,196.22,500.0,192.5441,192.5441,192.5147,192.5147,500.0
2024-08-19 15:00:00,196.13,196.18,195.95,195.95,915.0,192.4264,192.4754,192.2498,192.2498,915.0
2024-08-19 15:10:00,195.97,195.97,195.87,195.87,300.0,192.2694,192.2694,192.1713,192.1713,300.0
2024-08-19 15:20:00,195.81,195.9,195.67,195.86,818.0,192.1124,192.2007,191.9751,192.1615,818.0
2024-08-19 15:30:00,195.73,195.74,195.46,195.46,1800.0,192.0339,192.0437,191.769,191.769,1800.0
2024-08-19 15:40:00,195.49,195.75,195.25,195.68,2750.0,191.7985,192.0535,191.563,191.9849,2750.0
2024-08-19 15:50:00,195.64,195.89,195.42,195.83,8454.0,191.9456,192.1909,191.7298,192.132,8454.0
2024-08-20 09:30:00,195.0,195.0,194.97,195.0,300.0,191.3177,191.3177,191.2883,191.3177,300.0
2024-08-20 09:40:00,194.8,194.8,194.0,194.0,400.0,191.1215,191.1215,190.3366,190.3366,400.0
2024-08-20 09:50:00,193.65,193.7,193.65,193.7,300.0,189.9932,190.0423,189.9932,190.0423,300.0
2024-08-20 10:00:00,193.7,193.7,193.7,193.7,0.0,190.0423,190.0423,190.0423,190.0423,0.0
2024-08-20 10:10:00,194.53,194.53,193.97,193.97,200.0,190.8566,190.8566,190.3072,190.3072,200.0
2024-08-20 10:20:00,193.36,193.36,192.81,192.81,500.0,189.7087,189.7087,189.1691,189.1691,500.0
2024-08-20 10:30:00,192.33,192.33,192.16,192.17,300.0,188.6981,188.6981,188.5313,188.5411,300.0
2024-08-20 10:40:00,192.17,192.17,192.17,192.17,0.0,188.5411,188.5411,188.5411,188.5411,0.0
2024-08-20 10:50:00,191.3,191.42,191.14,191.14,300.0,187.6876,187.8053,187.5306,187.5306,300.0
2024-08-20 11:00:00,190.99,190.99,190.85,190.85,400.0,187.3834,187.3834,187.2461,187.2461,400.0
2024-08-20 11:10:00,190.21,190.21,190.21,190.21,100.0,186.6182,186.6182,186.6182,186.6182,100.0
2024-08-20 11:20:00,190.59,190.72,190.59,190.72,300.0,186.991,187.1185,186.991,187.1185,300.0
2024-08-20 11:30:00,190.72,190.72,190.72,190.72,0.0,187.1185,187.1185,187.1185,187.1185,0.0
2024-08-20 11:40:00,190.72,190.72,190.72,190.72,0.0,187.1185,187.1185,187.1185,187.1185,0.0
2024-08-20 11:50:00,190.24,190.55,190.24,190.5,491.0,186.6476,186.9517,186.6476,186.9027,491.0
2024-08-20 12:00:00,190.93,190.93,190.93,190.93,100.0,187.3246,187.3246,187.3246,187.3246,100.0
2024-08-20 12:10:00,190.96,190.96,190.96,190.96,341.0,187.354,187.354,187.354,187.354,341.0
2024-08-20 12:20:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:30:00,190.96,190.96,190.96,190.96,0.0,187.354,187.354,187.354,187.354,0.0
2024-08-20 12:40:00,190.6,190.6,190.6,190.6,100.0,187.0008,187.0008,187.0008,187.0008,100.0
2024-08-20 12:50:00,190.6,190.6,190.6,190.6,0.0,187.0008,187.0008,187.0008,187.0008,0.0
2024-08-20 13:00:00,190.84,190.97,190.84,190.97,500.0,187.2363,187.3638,187.2363,187.3638,500.0
2024-08-20 13:10:00,191.07,191.07,191.07,191.07,100.0,187.4619,187.4619,187.4619,187.4619,100.0
2024-08-20 13:20:00,191.16,191.16,191.11,191.11,200.0,187.5502,187.5502,187.5012,187.5012,200.0
2024-08-20 13:30:00,191.11,191.11,191.11,191.11,0.0,187.5012,187.5012,187.5012,187.5012,0.0
2024-08-20 13:40:00,190.85,190.85,190.85,190.85,123.0,187.2461,187.2461,187.2461,187.2461,123.0
2024-08-20 13:50:00,190.85,190.85,190.85,190.85,0.0,187.2461,187.2461,187.2461,187.2461,0.0
2024-08-20 14:00:00,190.52,190.62,190.5,190.62,1290.0,186.9223,187.0204,186.9027,187.0204,1290.0
2024-08-20 14:10:00,190.69,190.87,190.69,190.87,200.0,187.0891,187.2657,187.0891,187.2657,200.0
2024-08-20 14:20:00,190.82,190.82,190.8,190.8,200.0,187.2166,187.2166,187.197,187.197,200.0
2024-08-20 14:30:00,190.94,190.95,190.94,190.95,200.0,187.3344,187.3442,187.3344,187.3442,200.0
2024-08-20 14:40:00,190.61,190.77,190.58,190.77,900.0,187.0106,187.1676,186.9812,187.1676,900.0
2024-08-20 14:50:00,190.9,190.9,190.77,190.77,650.0,187.2951,187.2951,187.1676,187.1676,650.0
2024-08-20 15:00:00,190.73,190.92,190.73,190.9,750.0,187.1283,187.3148,187.1283,187.2951,750.0
2024-08-20 15:10:00,190.97,191.01,190.93,190.93,300.0,187.3638,187.4031,187.3246,187.3246,300.0
2024-08-20 15:20:00,190.88,190.88,190.87,190.87,300.0,187.2755,187.2755,187.2657,187.2657,300.0
2024-08-20 15:30:00,190.89,190.89,190.59,190.59,600.0,187.2853,187.2853,186.991,186.991,600.0
2024-08-20 15:40:00,190.6,190.66,190.22,190.54,1480.0,187.0008,187.0597,186.628,186.9419,1480.0
2024-08-20 15:50:00,190.63,190.63,189.6,189.6,3645.0,187.0302,187.0302,186.0197,186.0197,3645.0
2024-08-21 09:30:00,191.57,191.57,191.57,191.57,100.0,187.9525,187.9525,187.9525,187.9525,100.0
2024-08-21 09:40:00,191.0,191.03,190.95,190.95,332.0,187.3932,187.4227,187.3442,187.3442,332.0
2024-08-21 09:50:00,190.85,190.94,190.85,190.94,200.0,187.2461,187.3344,187.2461,187.3344,200.0
2024-08-21 10:00:00,190.83,191.17,190.83,191.17,300.0,187.2265,187.56,187.2265,187.56,300.0
2024-08-21 10:10:00,191.22,191.22,191.22,191.22,100.0,187.6091,187.6091,187.6091,187.6091,100.0
2024-08-21 10:20:00,191.87,191.87,191.87,191.87,300.0,188.2468,188.2468,188.2468,188.2468,300.0
2024-08-21 10:30:00,191.88,192.5,191.88,192.5,922.0,188.2566,188.8649,188.2566,188.8649,922.0
2024-08-21 10:40:00,192.78,192.78,192.6,192.6,200.0,189.1396,189.1396,188.963,188.963,200.0
2024-08-21 10:50:00,192.5,192.5,192.01,192.01,654.0,188.8649,188.8649,188.3842,188.3842,654.0
2024-08-21 11:00:00,191.82,191.82,191.82,191.82,100.0,188.1978,188.1978,188.1978,188.1978,100.0
2024-08-21 11:10:00,192.1,192.1,192.1,192.1,751.0,188.4725,188.4725,188.4725,188.4725,751.0
2024-08-21 11:20:00,192.1,192.1,192.1,192.1,0.0,188.4725,188.4725,188.4725,188.4725,0.0
2024-08-21 11:30:00,192.15,192.15,192.15,192.15,100.0,188.5215,188.5215,188.5215,188.5215,100.0
2024-08-21 11:40:00,192.05,192.05,192.03,192.03,213.0,188.4234,188.4234,188.4038,188.4038,213.0
2024-08-21 11:50:00,191.72,191.72,191.72,191.72,100.0,188.0996,188.0996,188.0996,188.0996,100.0
2024-08-21 12:00:00,191.45,191.45,191.37,191.37,790.0,187.8347,187.8347,187.7563,187.7563,790.0
2024-08-21 12:10:00,191.46,191.46,191.41,191.41,400.0,187.8446,187.8446,187.7955,187.7955,400.0
2024-08-21 12:20:00,191.49,191.59,191.49,191.59,300.0,187.874,187.9721,187.874,187.9721,300.0
2024-08-21 12:30:00,191.28,191.3,191.09,191.09,459.0,187.668,187.6876,187.4815,187.4815,459.0
2024-08-21 12:40:00,191.09,191.09,191.09,191.09,0.0,187.4815,187.4815,187.4815,187.4815,0.0
2024-08-21 12:50:00,191.04,191.2,191.04,191.2,612.0,187.4325,187.5895,187.4325,187.5895,612.0
2024-08-21 13:00:00,191.34,191.53,191.34,191.53,496.0,187.7268,187.9132,187.7268,187.9132,496.0
2024-08-21 13:10:00,191.34,191.34,191.28,191.28,200.0,187.7268,187.7268,187.668,187.668,200.0
2024-08-21 13:20:00,191.36,191.36,191.36,191.36,121.0,187.7464,187.7464,187.7464,187.7464,121.0
2024-08-21 13:30:00,191.22,191.31,191.22,191.31,538.0,187.6091,187.6974,187.6091,187.6974,538.0
2024-08-21 13:40:00,191.31,191.31,191.31,191.31,0.0,187.6974,187.6974,187.6974,187.6974,0.0
2024-08-21 13:50:00,190.25,190.25,190.12,190.19,8177.0,186.6574,186.6574,186.5299,186.5985,8177.0
2024-08-21 14:00:00,190.26,190.26,190.05,190.2,496.0,186.6672,186.6672,186.4612,186.6084,496.0
2024-08-21 14:10:00,190.15,190.36,190.15,190.36,498.0,186.5593,186.7653,186.5593,186.7653,498.0
2024-08-21 14:20:00,190.21,190.58,190.21,190.58,700.0,186.6182,186.9812,186.6182,186.9812,700.0
2024-08-21 14:30:00,190.87,190.87,190.87,190.87,100.0,187.2657,187.2657,187.2657,187.2657,100.0
2024-08-21 14:40:00,190.87,190.87,190.87,190.87,0.0,187.2657,187.2657,187.2657,187.2657,0.0
2024-08-21 14:50:00,190.77,190.77,190.64,190.64,895.0,187.1676,187.1676,187.04,187.04,895.0
2024-08-21 15:00:00,190.58,190.63,190.58,190.63,278.0,186.9812,187.0302,186.9812,187.0302,278.0
2024-08-21 15:10:00,190.42,190.59,190.42,190.59,1073.0,186.8242,186.991,186.8242,186.991,1073.0
2024-08-21 15:20:00,190.54,190.54,190.54,190.54,100.0,186.9419,186.9419,186.9419,186.9419,100.0
2024-08-21 15:30:00,190.44,190.44,190.44,190.44,231.0,186.8438,186.8438,186.8438,186.8438,231.0
2024-08-21 15:40:00,190.47,190.52,190.37,190.47,700.0,186.8733,186.9223,186.7751,186.8733,700.0
2024-08-21 15:50:00,190.63,191.25,190.63,191.03,5242.0,187.0302,187.6385,187.0302,187.4227,5242.0
2024-08-22 09:30:00,191.91,191.91,191.91,191.91,100.0,188.2861,188.2861,188.2861,188.2861,100.0
2024-08-22 09:40:00,191.59,191.74,191.59,191.74,400.0,187.9721,188.1193,187.9721,188.1193,400.0
2024-08-22 09:50:00,191.58,191.65,191.34,191.34,1012.0,187.9623,188.031,187.7268,187.7268,1012.0
2024-08-22 10:00:00,191.51,191.8,191.42,191.7,2308.0,187.8936,188.1781,187.8053,188.08,2308.0
2024-08-22 10:10:00,191.77,191.77,191.3,191.3,1100.0,188.1487,188.1487,187.6876,187.6876,1100.0
2024-08-22 10:20:00,191.14,191.27,190.79,191.27,1442.0,187.5306,187.6581,187.1872,187.6581,1442.0
2024-08-22 10:30:00,191.2,191.29,191.07,191.29,2006.0,187.5895,187.6778,187.4619,187.6778,2006.0
2024-08-22 10:40:00,191.21,191.3,191.2,191.3,2290.0,187.5993,187.6876,187.5895,187.6876,2290.0
2024-08-22 10:50:00,191.43,191.8,191.43,191.8,1900.0,187.8151,188.1781,187.8151,188.1781,1900.0
2024-08-22 11:00:00,191.87,191.91,191.87,191.91,1741.0,188.2468,188.2861,188.2468,188.2861,1741.0
2024-08-22 11:10:00,191.87,192.1,191.87,191.9,1500.0,188.2468,188.4725,188.2468,188.2762,1500.0
2024-08-22 11:20:00,191.76,192.08,191.73,192.08,1750.0,188.1389,188.4528,188.1095,188.4528,1750.0
2024-08-22 11:30:00,192.17,192.42,192.12,192.42,1900.0,188.5411,188.7864,188.4921,188.7864,1900.0
2024-08-22 11:40:00,192.43,192.6,192.43,192.57,1481.0,188.7962,188.963,188.7962,188.9336,1481.0
2024-08-22 11:50:00,192.41,192.56,192.4,192.56,1419.0,188.7766,188.9238,188.7668,188.9238,1419.0
2024-08-22 12:00:00,192.57,192.67,192.38,192.63,975.0,188.9336,189.0317,188.7472,188.9925,975.0
2024-08-22 12:10:00,192.73,192.98,192.73,192.98,1350.0,189.0906,189.3359,189.0906,189.3359,1350.0
2024-08-22 12:20:00,193.09,193.15,193.09,193.15,1050.0,189.4438,189.5026,189.4438,189.5026,1050.0
2024-08-22 12:30:00,193.16,193.38,193.16,193.22,1050.0,189.5125,189.7283,189.5125,189.5713,1050.0
2024-08-22 12:40:00,193.31,193.43,193.31,193.43,600.0,189.6596,189.7774,189.6596,189.7774,600.0
2024-08-22 12:50:00,192.78,192.78,192.71,192.72,973.0,189.1396,189.1396,189.071,189.0808,973.0
2024-08-22 13:00:00,192.57,192.57,192.48,192.48,750.0,188.9336,188.9336,188.8453,188.8453,750.0
2024-08-22 13:10:00,192.51,192.71,192.51,192.67,1275.0,188.8747,189.071,188.8747,189.0317,1275.0
2024-08-22 13:20:00,192.38,192.38,192.38,192.38,100.0,188.7472,188.7472,188.7472,188.7472,100.0
2024-08-22 13:30:00,192.12,192.12,192.09,192.09,828.0,188.4921,188.4921,188.4627,188.4627,828.0
2024-08-22 13:40:00,192.08,192.13,192.08,192.13,950.0,188.4528,188.5019,188.4528,188.5019,950.0
2024-08-22 13:50:00,192.21,192.3,192.2,192.3,2166.0,188.5804,188.6687,188.5706,188.6687,2166.0
2024-08-22 14:00:00,192.28,192.47,192.28,192.47,800.0,188.6491,188.8355,188.6491,188.8355,800.0
2024-08-22 14:10:00,192.5,192.74,192.5,192.74,1445.0,188.8649,189.1004,188.8649,189.1004,1445.0
2024-08-22 14:20:00,192.9,192.9,192.64,192.71,1960.0,189.2574,189.2574,189.0023,189.071,1960.0
2024-08-22 14:30:00,192.6,192.6,192.52,192.52,674.0,188.963,188.963,188.8845,188.8845,674.0
2024-08-22 14:40:00,192.43,192.51,192.32,192.41,1431.0,188.7962,188.8747,188.6883,188.7766,1431.0
2024-08-22 14:50:00,192.51,192.57,192.37,192.43,1805.0,188.8747,188.9336,188.7374,188.7962,1805.0
2024-08-22 15:00:00,192.44,192.44,192.34,192.38,2091.0,188.8061,188.8061,188.7079,188.7472,2091.0
2024-08-22 15:10:00,192.47,192.63,192.47,192.51,1803.0,188.8355,188.9925,188.8355,188.8747,1803.0
2024-08-22 15:20:00,192.44,192.44,192.21,192.33,1143.0,188.8061,188.8061,188.5804,188.6981,1143.0
2024-08-22 15:30:00,192.34,192.34,192.21,192.22,1000.0,188.7079,188.7079,188.5804,188.5902,1000.0
2024-08-22 15:40:00,192.09,192.1,191.62,191.65,1767.0,188.4627,188.4725,188.0015,188.031,1767.0
2024-08-22 15:50:00,191.52,191.91,191.41,191.75,8409.0,187.9034,188.2861,187.7955,188.1291,8409.0
2024-08-23 09:40:00,194.0,194.0,194.0,194.0,100.0,190.3366,190.3366,190.3366,190.3366,100.0
2024-08-23 09:50:00,193.36,193.36,193.36,193.36,100.0,189.7087,189.7087,189.7087,189.7087,100.0
2024-08-23 10:00:00,194.0,194.04,194.0,194.04,367.0,190.3366,190.3758,190.3366,190.3758,367.0
2024-08-23 10:10:00,194.29,194.29,194.29,194.29,200.0,190.6211,190.6211,190.6211,190.6211,200.0
2024-08-23 10:20:00,194.15,194.47,194.15,194.47,560.0,190.4838,190.7977,190.4838,190.7977,560.0
2024-08-23 10:30:00,194.42,194.42,194.37,194.37,200.0,190.7487,190.7487,190.6996,190.6996,200.0
2024-08-23 10:40:00,194.5,194.91,194.5,194.65,896.0,190.8272,191.2294,190.8272,190.9743,896.0
2024-08-23 10:50:00,194.48,194.48,194.48,194.48,100.0,190.8075,190.8075,190.8075,190.8075,100.0
2024-08-23 11:00:00,194.48,194.48,194.48,194.48,0.0,190.8075,190.8075,190.8075,190.8075,0.0
2024-08-23 11:10:00,194.32,194.32,194.32,194.32,100.0,190.6506,190.6506,190.6506,190.6506,100.0
2024-08-23 11:20:00,194.56,194.56,194.56,194.56,100.0,190.886,190.886,190.886,190.886,100.0
2024-08-23 11:30:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:40:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 11:50:00,194.56,194.56,194.56,194.56,0.0,190.886,190.886,190.886,190.886,0.0
2024-08-23 12:00:00,194.09,194.09,194.09,194.09,100.0,190.4249,190.4249,190.4249,190.4249,100.0
2024-08-23 12:10:00,193.89,194.09,193.89,194.09,896.0,190.2287,190.4249,190.2287,190.4249,896.0
2024-08-23 12:20:00,194.16,194.16,194.16,194.16,280.0,190.4936,190.4936,190.4936,190.4936,280.0
2024-08-23 12:30:00,194.5,194.65,194.5,194.65,607.0,190.8272,190.9743,190.8272,190.9743,607.0
2024-08-23 12:40:00,194.74,194.74,194.74,194.74,100.0,191.0626,191.0626,191.0626,191.0626,100.0
2024-08-23 12:50:00,194.94,194.94,194.94,194.94,100.0,191.2588,191.2588,191.2588,191.2588,100.0
2024-08-23 13:00:00,195.35,195.35,195.23,195.23,300.0,191.6611,191.6611,191.5434,191.5434,300.0
2024-08-23 13:10:00,195.44,195.44,195.44,195.44,100.0,191.7494,191.7494,191.7494,191.7494,100.0
2024-08-23 13:20:00,195.6,195.6,195.6,195.6,200.0,191.9064,191.9064,191.9064,191.9064,200.0
2024-08-23 13:30:00,195.6,195.6,195.6,195.6,0.0,191.9064,191.9064,191.9064,191.9064,0.0
2024-08-23 13:40:00,195.34,195.34,195.34,195.34,100.0,191.6513,191.6513,191.6513,191.6513,100.0
2024-08-23 13:50:00,195.27,195.29,195.27,195.29,454.0,191.5826,191.6022,191.5826,191.6022,454.0
2024-08-23 14:00:00,195.29,195.29,195.29,195.29,0.0,191.6022,191.6022,191.6022,191.6022,0.0
2024-08-23 14:10:00,194.92,194.92,194.92,194.92,100.0,191.2392,191.2392,191.2392,191.2392,100.0
2024-08-23 14:20:00,195.0,195.11,195.0,195.11,201.0,191.3177,191.4256,191.3177,191.4256,201.0
2024-08-23 14:30:00,195.06,195.06,195.06,195.06,100.0,191.3766,191.3766,191.3766,191.3766,100.0
2024-08-23 14:40:00,194.92,194.92,194.88,194.88,400.0,191.2392,191.2392,191.2,191.2,400.0
2024-08-23 14:50:00,194.94,195.03,194.89,194.89,988.0,191.2588,191.3471,191.2098,191.2098,988.0
2024-08-23 15:00:00,194.91,194.94,194.91,194.94,500.0,191.2294,191.2588,191.2294,191.2588,500.0
2024-08-23 15:10:00,195.25,195.36,195.24,195.24,1018.0,191.563,191.6709,191.5532,191.5532,1018.0
2024-08-23 15:20:00,195.19,195.19,195.18,195.18,200.0,191.5041,191.5041,191.4943,191.4943,200.0
2024-08-23 15:30:00,195.07,195.07,195.05,195.05,400.0,191.3864,191.3864,191.3668,191.3668,400.0
2024-08-23 15:40:00,195.04,195.04,194.98,194.98,300.0,191.357,191.357,191.2981,191.2981,300.0
2024-08-23 15:50:00,195.06,195.49,195.01,195.09,4374.0,191.3766,191.7985,191.3275,191.406,4374.0
2024-08-26 09:30:00,198.4,198.4,198.4,198.4,100.0,194.6535,194.6535,194.6535,194.6535,100.0
2024-08-26 09:40:00,198.65,199.0,198.65,199.0,673.0,194.8988,195.2422,194.8988,195.2422,673.0
2024-08-26 09:50:00,198.99,198.99,198.55,198.7,403.0,195.2324,195.2324,194.8007,194.9478,403.0
2024-08-26 10:00:00,198.36,198.36,198.36,198.36,100.0,194.6143,194.6143,194.6143,194.6143,100.0
2024-08-26 10:10:00,198.35,198.35,198.0,198.0,1196.0,194.6044,194.6044,194.2611,194.2611,1196.0
2024-08-26 10:20:00,197.51,197.51,196.89,197.4,428.0,193.7803,193.7803,193.172,193.6724,428.0
2024-08-26 10:30:00,197.19,197.19,196.53,196.53,300.0,193.4664,193.4664,192.8188,192.8188,300.0
2024-08-26 10:40:00,196.32,196.32,196.32,196.32,100.0,192.6128,192.6128,192.6128,192.6128,100.0
2024-08-26 10:50:00,196.32,196.32,196.32,196.32,100.0,192.6128,192.6128,192.6128,192.6128,100.0
2024-08-26 11:00:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-26 11:10:00,195.05,195.1,194.89,195.06,1693.0,191.3668,191.4158,191.2098,191.3766,1693.0
2024-08-26 11:20:00,194.94,194.94,194.77,194.78,800.0,191.2588,191.2588,191.0921,191.1019,800.0
2024-08-26 11:30:00,194.58,194.71,194.58,194.71,300.0,190.9056,191.0332,190.9056,191.0332,300.0
2024-08-26 11:40:00,195.01,195.01,195.01,195.01,100.0,191.3275,191.3275,191.3275,191.3275,100.0
2024-08-26 11:50:00,195.01,195.01,195.01,195.01,0.0,191.3275,191.3275,191.3275,191.3275,0.0
2024-08-26 12:00:00,195.6,195.6,195.53,195.53,324.0,191.9064,191.9064,191.8377,191.8377,324.0
2024-08-26 12:10:00,195.82,195.82,195.82,195.82,100.0,192.1222,192.1222,192.1222,192.1222,100.0
2024-08-26 12:20:00,195.88,195.88,195.88,195.88,100.0,192.1811,192.1811,192.1811,192.1811,100.0
2024-08-26 12:30:00,195.88,195.88,195.88,195.88,0.0,192.1811,192.1811,192.1811,192.1811,0.0
2024-08-26 12:40:00,195.99,196.12,195.99,196.12,400.0,192.289,192.4166,192.289,192.4166,400.0
2024-08-26 12:50:00,196.12,196.12,196.12,196.12,0.0,192.4166,192.4166,192.4166,192.4166,0.0
2024-08-26 13:00:00,196.79,196.8,196.79,196.8,281.0,193.0739,193.0837,193.0739,193.0837,281.0
2024-08-26 13:10:00,197.05,197.07,197.05,197.07,200.0,193.329,193.3486,193.329,193.3486,200.0
2024-08-26 13:20:00,196.99,197.15,196.99,197.02,1099.0,193.2701,193.4271,193.2701,193.2996,1099.0
2024-08-26 13:30:00,196.69,196.69,196.69,196.69,100.0,192.9758,192.9758,192.9758,192.9758,100.0
2024-08-26 13:40:00,196.7,196.7,196.7,196.7,100.0,192.9856,192.9856,192.9856,192.9856,100.0
2024-08-26 13:50:00,196.7,196.7,196.7,196.7,0.0,192.9856,192.9856,192.9856,192.9856,0.0
2024-08-26 14:00:00,197.31,197.31,197.2,197.2,330.0,193.5841,193.5841,193.4762,193.4762,330.0
2024-08-26 14:10:00,197.2,197.2,197.2,197.2,0.0,193.4762,193.4762,193.4762,193.4762,0.0
2024-08-26 14:20:00,197.45,197.45,197.45,197.45,100.0,193.7214,193.7214,193.7214,193.7214,100.0
2024-08-26 14:30:00,197.4,197.4,197.4,197.4,112.0,193.6724,193.6724,193.6724,193.6724,112.0
2024-08-26 14:40:00,197.44,197.44,197.06,197.06,284.0,193.7116,193.7116,193.3388,193.3388,284.0
2024-08-26 14:50:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-26 15:00:00,197.06,197.06,197.06,197.06,0.0,193.3388,193.3388,193.3388,193.3388,0.0
2024-08-26 15:10:00,197.66,197.66,197.58,197.58,200.0,193.9275,193.9275,193.849,193.849,200.0
2024-08-26 15:20:00,197.75,197.75,197.59,197.59,400.0,194.0158,194.0158,193.8588,193.8588,400.0
2024-08-26 15:30:00,197.79,197.88,197.71,197.8,400.0,194.055,194.1433,193.9765,194.0648,400.0
2024-08-26 15:40:00,197.81,197.81,197.4,197.4,1100.0,194.0746,194.0746,193.6724,193.6724,1100.0
2024-08-26 15:50:00,197.45,197.45,197.0,197.36,4601.0,193.7214,193.7214,193.2799,193.6331,4601.0
2024-08-27 09:30:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:40:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 09:50:00,197.28,197.28,197.28,197.28,0.0,193.5547,193.5547,193.5547,193.5547,0.0
2024-08-27 10:00:00,197.0,197.0,196.67,196.67,1077.0,193.2799,193.2799,192.9562,192.9562,1077.0
2024-08-27 10:10:00,196.81,196.81,196.8,196.8,300.0,193.0935,193.0935,193.0837,193.0837,300.0
2024-08-27 10:20:00,196.94,196.94,196.88,196.88,650.0,193.2211,193.2211,193.1622,193.1622,650.0
2024-08-27 10:30:00,196.57,196.57,196.56,196.56,200.0,192.8581,192.8581,192.8483,192.8483,200.0
2024-08-27 10:40:00,196.5,196.5,196.36,196.36,801.0,192.7894,192.7894,192.652,192.652,801.0
2024-08-27 10:50:00,196.31,196.31,196.12,196.14,403.0,192.603,192.603,192.4166,192.4362,403.0
2024-08-27 11:00:00,196.14,196.14,196.14,196.14,0.0,192.4362,192.4362,192.4362,192.4362,0.0
2024-08-27 11:10:00,196.25,196.25,195.92,195.92,403.0,192.5441,192.5441,192.2203,192.2203,403.0
2024-08-27 11:20:00,195.94,195.94,195.94,195.94,100.0,192.24,192.24,192.24,192.24,100.0
2024-08-27 11:30:00,195.76,195.76,195.76,195.76,100.0,192.0634,192.0634,192.0634,192.0634,100.0
2024-08-27 11:40:00,195.55,195.55,195.55,195.55,100.0,191.8573,191.8573,191.8573,191.8573,100.0
2024-08-27 11:50:00,195.65,195.68,195.65,195.68,217.0,191.9554,191.9849,191.9554,191.9849,217.0
2024-08-27 12:00:00,195.33,195.33,195.33,195.33,100.0,191.6415,191.6415,191.6415,191.6415,100.0
2024-08-27 12:10:00,195.33,195.33,195.33,195.33,0.0,191.6415,191.6415,191.6415,191.6415,0.0
2024-08-27 12:20:00,195.27,195.27,195.27,195.27,100.0,191.5826,191.5826,191.5826,191.5826,100.0
2024-08-27 12:30:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:40:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 12:50:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:00:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:10:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:20:00,195.27,195.27,195.27,195.27,0.0,191.5826,191.5826,191.5826,191.5826,0.0
2024-08-27 13:30:00,195.35,195.35,195.35,195.35,100.0,191.6611,191.6611,191.6611,191.6611,100.0
2024-08-27 13:40:00,194.96,195.0,194.96,195.0,200.0,191.2785,191.3177,191.2785,191.3177,200.0
2024-08-27 13:50:00,194.56,194.79,194.56,194.79,200.0,190.886,191.1117,190.886,191.1117,200.0
2024-08-27 14:00:00,194.75,194.75,194.75,194.75,374.0,191.0724,191.0724,191.0724,191.0724,374.0
2024-08-27 14:10:00,194.83,194.85,194.83,194.85,300.0,191.1509,191.1705,191.1509,191.1705,300.0
2024-08-27 14:20:00,194.89,194.89,194.65,194.65,400.0,191.2098,191.2098,190.9743,190.9743,400.0
2024-08-27 14:30:00,194.81,194.81,194.81,194.81,100.0,191.1313,191.1313,191.1313,191.1313,100.0
2024-08-27 14:40:00,194.56,194.56,194.56,194.56,200.0,190.886,190.886,190.886,190.886,200.0
2024-08-27 14:50:00,194.43,194.49,194.12,194.12,1500.0,190.7585,190.8173,190.4543,190.4543,1500.0
2024-08-27 15:00:00,194.2,194.21,193.98,194.11,1201.0,190.5328,190.5426,190.317,190.4445,1201.0
2024-08-27 15:10:00,194.2,194.23,194.14,194.23,1100.0,190.5328,190.5622,190.4739,190.5622,1100.0
2024-08-27 15:20:00,194.24,194.35,194.2,194.35,800.0,190.5721,190.68,190.5328,190.68,800.0
2024-08-27 15:30:00,194.18,194.18,194.18,194.18,100.0,190.5132,190.5132,190.5132,190.5132,100.0
2024-08-27 15:40:00,194.18,194.18,194.18,194.18,0.0,190.5132,190.5132,190.5132,190.5132,0.0
2024-08-27 15:50:00,194.3,194.83,194.3,194.83,3773.0,190.6309,191.1509,190.6309,191.1509,3773.0
2024-08-28 09:30:00,193.33,193.33,193.25,193.25,202.0,189.6792,189.6792,189.6008,189.6008,202.0
2024-08-28 09:40:00,194.2,194.2,194.2,194.2,200.0,190.5328,190.5328,190.5328,190.5328,200.0
2024-08-28 09:50:00,194.07,195.0,194.07,195.0,317.0,190.4053,191.3177,190.4053,191.3177,317.0
2024-08-28 10:00:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-28 10:10:00,195.0,195.0,195.0,195.0,0.0,191.3177,191.3177,191.3177,191.3177,0.0
2024-08-28 10:20:00,194.08,194.08,193.52,193.52,431.0,190.4151,190.4151,189.8657,189.8657,431.0
2024-08-28 10:30:00,194.0,194.21,193.97,194.21,534.0,190.3366,190.5426,190.3072,190.5426,534.0
2024-08-28 10:40:00,194.21,194.21,194.21,194.21,0.0,190.5426,190.5426,190.5426,190.5426,0.0
2024-08-28 10:50:00,194.75,194.75,194.75,194.75,100.0,191.0724,191.0724,191.0724,191.0724,100.0
2024-08-28 11:00:00,195.06,195.12,194.89,194.9,800.0,191.3766,191.4354,191.2098,191.2196,800.0
2024-08-28 11:10:00,195.24,195.24,195.24,195.24,113.0,191.5532,191.5532,191.5532,191.5532,113.0
2024-08-28 11:20:00,194.83,194.83,194.83,194.83,100.0,191.1509,191.1509,191.1509,191.1509,100.0
2024-08-28 11:30:00,194.83,194.83,194.83,194.83,0.0,191.1509,191.1509,191.1509,191.1509,0.0
2024-08-28 11:40:00,194.55,194.55,194.55,194.55,100.0,190.8762,190.8762,190.8762,190.8762,100.0
2024-08-28 11:50:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:00:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:10:00,194.44,194.69,194.44,194.69,400.0,190.7683,191.0136,190.7683,191.0136,400.0
2024-08-28 12:20:00,194.55,194.55,194.55,194.55,100.0,190.8762,190.8762,190.8762,190.8762,100.0
2024-08-28 12:30:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:40:00,194.55,194.55,194.55,194.55,0.0,190.8762,190.8762,190.8762,190.8762,0.0
2024-08-28 12:50:00,195.02,195.02,195.02,195.02,100.0,191.3373,191.3373,191.3373,191.3373,100.0
2024-08-28 13:00:00,195.29,195.29,195.24,195.24,400.0,191.6022,191.6022,191.5532,191.5532,400.0
2024-08-28 13:10:00,195.24,195.24,195.24,195.24,0.0,191.5532,191.5532,191.5532,191.5532,0.0
2024-08-28 13:20:00,194.91,194.91,194.89,194.89,200.0,191.2294,191.2294,191.2098,191.2098,200.0
2024-08-28 13:30:00,194.83,194.83,194.73,194.73,200.0,191.1509,191.1509,191.0528,191.0528,200.0
2024-08-28 13:40:00,194.67,194.67,194.67,194.67,100.0,190.9939,190.9939,190.9939,190.9939,100.0
2024-08-28 13:50:00,194.67,194.67,194.67,194.67,0.0,190.9939,190.9939,190.9939,190.9939,0.0
2024-08-28 14:00:00,194.52,194.9,194.52,194.9,210.0,190.8468,191.2196,190.8468,191.2196,210.0
2024-08-28 14:10:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:20:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:30:00,194.9,194.9,194.9,194.9,0.0,191.2196,191.2196,191.2196,191.2196,0.0
2024-08-28 14:40:00,194.5,194.5,194.4,194.4,200.0,190.8272,190.8272,190.729,190.729,200.0
2024-08-28 14:50:00,194.43,194.69,194.43,194.6,700.0,190.7585,191.0136,190.7585,190.9253,700.0
2024-08-28 15:00:00,194.71,194.71,194.69,194.69,266.0,191.0332,191.0332,191.0136,191.0136,266.0
2024-08-28 15:10:00,194.69,194.69,194.69,194.69,0.0,191.0136,191.0136,191.0136,191.0136,0.0
2024-08-28 15:20:00,194.7,194.84,194.7,194.84,500.0,191.0234,191.1607,191.0234,191.1607,500.0
2024-08-28 15:30:00,194.89,194.89,194.89,194.89,100.0,191.2098,191.2098,191.2098,191.2098,100.0
2024-08-28 15:40:00,194.71,195.16,194.71,195.14,908.0,191.0332,191.4747,191.0332,191.4551,908.0
2024-08-28 15:50:00,194.75,194.77,194.71,194.71,580.0,191.0724,191.0921,191.0332,191.0332,580.0
2024-08-29 09:30:00,197.33,198.23,197.0,197.0,2120.0,193.6037,194.4867,193.2799,193.2799,2120.0
2024-08-29 09:40:00,195.22,195.22,195.2,195.2,241.0,191.5336,191.5336,191.5139,191.5139,241.0
2024-08-29 09:50:00,195.2,195.2,195.2,195.2,0.0,191.5139,191.5139,191.5139,191.5139,0.0
2024-08-29 10:00:00,196.04,196.04,196.04,196.04,123.0,192.3381,192.3381,192.3381,192.3381,123.0
2024-08-29 10:10:00,196.54,196.54,196.36,196.36,200.0,192.8286,192.8286,192.652,192.652,200.0
2024-08-29 10:20:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-29 10:30:00,196.36,196.36,196.36,196.36,0.0,192.652,192.652,192.652,192.652,0.0
2024-08-29 10:40:00,196.28,196.28,196.28,196.28,100.0,192.5735,192.5735,192.5735,192.5735,100.0
2024-08-29 10:50:00,196.54,196.61,196.5,196.61,418.0,192.8286,192.8973,192.7894,192.8973,418.0
2024-08-29 11:00:00,196.61,196.61,196.61,196.61,0.0,192.8973,192.8973,192.8973,192.8973,0.0
2024-08-29 11:10:00,196.87,196.95,196.87,196.95,400.0,193.1524,193.2309,193.1524,193.2309,400.0
2024-08-29 11:20:00,196.95,196.95,196.95,196.95,0.0,193.2309,193.2309,193.2309,193.2309,0.0
2024-08-29 11:30:00,197.23,197.23,197.23,197.23,109.0,193.5056,193.5056,193.5056,193.5056,109.0
2024-08-29 11:40:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 11:50:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 12:00:00,197.23,197.23,197.23,197.23,0.0,193.5056,193.5056,193.5056,193.5056,0.0
2024-08-29 12:10:00,198.0,198.0,198.0,198.0,100.0,194.2611,194.2611,194.2611,194.2611,100.0
2024-08-29 12:20:00,198.34,198.34,198.29,198.29,300.0,194.5946,194.5946,194.5456,194.5456,300.0
2024-08-29 12:30:00,198.18,198.18,198.02,198.02,200.0,194.4377,194.4377,194.2807,194.2807,200.0
2024-08-29 12:40:00,198.02,198.02,198.02,198.02,0.0,194.2807,194.2807,194.2807,194.2807,0.0
2024-08-29 12:50:00,198.22,198.22,198.22,198.22,100.0,194.4769,194.4769,194.4769,194.4769,100.0
2024-08-29 13:00:00,198.22,198.22,198.22,198.22,0.0,194.4769,194.4769,194.4769,194.4769,0.0
2024-08-29 13:10:00,198.26,198.53,198.26,198.53,300.0,194.5161,194.7811,194.5161,194.7811,300.0
2024-08-29 13:20:00,198.23,198.23,197.96,197.96,400.0,194.4867,194.4867,194.2218,194.2218,400.0
2024-08-29 13:30:00,197.95,198.05,197.91,197.99,500.0,194.212,194.3101,194.1728,194.2512,500.0
2024-08-29 13:40:00,197.98,198.05,197.98,198.05,200.0,194.2414,194.3101,194.2414,194.3101,200.0
2024-08-29 13:50:00,198.03,198.11,197.91,198.11,700.0,194.2905,194.369,194.1728,194.369,700.0
2024-08-29 14:00:00,198.09,198.17,198.09,198.12,400.0,194.3494,194.4278,194.3494,194.3788,400.0
2024-08-29 14:10:00,198.13,198.15,197.92,197.92,660.0,194.3886,194.4082,194.1826,194.1826,660.0
2024-08-29 14:20:00,198.31,198.31,197.94,198.06,400.0,194.5652,194.5652,194.2022,194.3199,400.0
2024-08-29 14:30:00,197.78,197.78,197.78,197.78,100.0,194.0452,194.0452,194.0452,194.0452,100.0
2024-08-29 14:40:00,197.17,197.18,197.17,197.18,200.0,193.4467,193.4565,193.4467,193.4565,200.0
2024-08-29 14:50:00,197.28,197.39,197.16,197.16,500.0,193.5547,193.6626,193.4369,193.4369,500.0
2024-08-29 15:00:00,197.18,197.4,197.08,197.4,601.0,193.4565,193.6724,193.3584,193.6724,601.0
2024-08-29 15:10:00,197.21,197.21,197.21,197.21,100.0,193.486,193.486,193.486,193.486,100.0
2024-08-29 15:20:00,197.31,197.66,197.31,197.66,400.0,193.5841,193.9275,193.5841,193.9275,400.0
2024-08-29 15:30:00,197.39,197.39,197.36,197.36,250.0,193.6626,193.6626,193.6331,193.6331,250.0
2024-08-29 15:40:00,197.23,197.23,196.84,196.84,400.0,193.5056,193.5056,193.123,193.123,400.0
2024-08-29 15:50:00,196.74,196.85,196.32,196.85,2605.0,193.0249,193.1328,192.6128,193.1328,2605.0
2024-08-30 09:30:00,194.12,194.12,194.12,194.12,101.0,190.4543,190.4543,190.4543,190.4543,101.0
2024-08-30 09:40:00,194.43,194.43,194.43,194.43,113.0,190.7585,190.7585,190.7585,190.7585,113.0
2024-08-30 09:50:00,194.0,194.0,194.0,194.0,100.0,190.3366,190.3366,190.3366,190.3366,100.0
2024-08-30 10:00:00,193.71,193.83,193.71,193.83,200.0,190.0521,190.1698,190.0521,190.1698,200.0
2024-08-30 10:10:00,194.02,194.02,193.88,193.88,200.0,190.3562,190.3562,190.2189,190.2189,200.0
2024-08-30 10:20:00,194.0,194.0,193.96,193.96,200.0,190.3366,190.3366,190.2973,190.2973,200.0
2024-08-30 10:30:00,193.69,193.69,193.5,193.61,1032.0,190.0324,190.0324,189.846,189.954,1032.0
2024-08-30 10:40:00,193.86,193.95,193.86,193.9,300.0,190.1992,190.2875,190.1992,190.2385,300.0
2024-08-30 10:50:00,193.89,193.89,193.64,193.64,300.0,190.2287,190.2287,189.9834,189.9834,300.0
2024-08-30 11:00:00,193.9,193.9,193.64,193.64,200.0,190.2385,190.2385,189.9834,189.9834,200.0
2024-08-30 11:10:00,193.64,193.64,193.64,193.64,0.0,189.9834,189.9834,189.9834,189.9834,0.0
2024-08-30 11:20:00,193.55,193.55,193.55,193.55,100.0,189.8951,189.8951,189.8951,189.8951,100.0
2024-08-30 11:30:00,193.28,193.28,193.28,193.28,100.0,189.6302,189.6302,189.6302,189.6302,100.0
2024-08-30 11:40:00,193.32,193.32,193.29,193.29,200.0,189.6694,189.6694,189.64,189.64,200.0
2024-08-30 11:50:00,193.05,193.05,193.05,193.05,100.0,189.4045,189.4045,189.4045,189.4045,100.0
2024-08-30 12:00:00,193.26,193.26,193.26,193.26,100.0,189.6106,189.6106,189.6106,189.6106,100.0
2024-08-30 12:10:00,193.34,193.34,193.2,193.2,200.0,189.6891,189.6891,189.5517,189.5517,200.0
2024-08-30 12:20:00,193.2,193.2,193.2,193.2,0.0,189.5517,189.5517,189.5517,189.5517,0.0
2024-08-30 12:30:00,193.2,193.2,193.2,193.2,100.0,189.5517,189.5517,189.5517,189.5517,100.0
2024-08-30 12:40:00,193.01,193.01,193.0,193.0,200.0,189.3653,189.3653,189.3555,189.3555,200.0
2024-08-30 12:50:00,193.0,193.0,193.0,193.0,0.0,189.3555,189.3555,189.3555,189.3555,0.0
2024-08-30 13:00:00,192.92,192.92,192.92,192.92,100.0,189.277,189.277,189.277,189.277,100.0
2024-08-30 13:10:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:20:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:30:00,192.92,192.92,192.92,192.92,0.0,189.277,189.277,189.277,189.277,0.0
2024-08-30 13:40:00,193.51,193.54,193.5,193.5,600.0,189.8558,189.8853,189.846,189.846,600.0
2024-08-30 13:50:00,193.5,193.5,193.5,193.5,0.0,189.846,189.846,189.846,189.846,0.0
2024-08-30 14:00:00,193.2,193.43,193.2,193.43,200.0,189.5517,189.7774,189.5517,189.7774,200.0
2024-08-30 14:10:00,193.58,193.58,193.48,193.48,300.0,189.9245,189.9245,189.8264,189.8264,300.0
2024-08-30 14:20:00,193.5,193.58,193.5,193.58,350.0,189.846,189.9245,189.846,189.9245,350.0
2024-08-30 14:30:00,193.58,193.58,193.58,193.58,0.0,189.9245,189.9245,189.9245,189.9245,0.0
2024-08-30 14:40:00,193.49,193.55,193.43,193.55,850.0,189.8362,189.8951,189.7774,189.8951,850.0
2024-08-30 14:50:00,193.6,193.6,193.6,193.6,350.0,189.9441,189.9441,189.9441,189.9441,350.0
2024-08-30 15:00:00,193.64,193.8,193.64,193.8,700.0,189.9834,190.1404,189.9834,190.1404,700.0
2024-08-30 15:10:00,193.58,193.65,193.58,193.65,481.0,189.9245,189.9932,189.9245,189.9932,481.0
2024-08-30 15:20:00,193.9,194.11,193.9,194.01,808.0,190.2385,190.4445,190.2385,190.3464,808.0
2024-08-30 15:30:00,194.11,194.17,193.82,194.17,648.0,190.4445,190.5034,190.16,190.5034,648.0
2024-08-30 15:40:00,194.18,194.19,193.8,193.8,930.0,190.5132,190.523,190.1404,190.1404,930.0
2024-08-30 15:50:00,193.86,195.4,193.86,195.2,13681.0,190.1992,191.7102,190.1992,191.5139,13681.0
2024-09-03 09:30:00,190.06,190.06,189.0,189.0,1191.0,186.471,186.471,185.431,185.431,1191.0
2024-09-03 09:40:00,189.24,189.64,189.24,189.64,300.0,185.6665,186.0589,185.6665,186.0589,300.0
2024-09-03 09:50:00,189.2,189.5,188.9,188.95,1777.0,185.6272,185.9216,185.3329,185.382,1777.0
2024-09-03 10:00:00,188.81,188.81,187.78,187.78,1275.0,185.2446,185.2446,184.234,184.234,1275.0
2024-09-03 10:10:00,187.6,187.6,187.6,187.6,200.0,184.0574,184.0574,184.0574,184.0574,200.0
2024-09-03 10:20:00,187.6,187.6,187.58,187.58,200.0,184.0574,184.0574,184.0378,184.0378,200.0
2024-09-03 10:30:00,187.06,187.21,187.0,187.21,500.0,183.5276,183.6748,183.4688,183.6748,500.0
2024-09-03 10:40:00,187.24,187.24,187.24,187.24,100.0,183.7042,183.7042,183.7042,183.7042,100.0
2024-09-03 10:50:00,187.04,187.04,187.04,187.04,228.0,183.508,183.508,183.508,183.508,228.0
2024-09-03 11:00:00,187.26,187.47,187.26,187.47,212.0,183.7239,183.9299,183.7239,183.9299,212.0
2024-09-03 11:10:00,187.47,187.47,187.47,187.47,0.0,183.9299,183.9299,183.9299,183.9299,0.0
2024-09-03 11:20:00,187.02,187.02,187.02,187.02,300.0,183.4884,183.4884,183.4884,183.4884,300.0
2024-09-03 11:30:00,187.04,187.04,186.9,186.96,561.0,183.508,183.508,183.3707,183.4295,561.0
2024-09-03 11:40:00,186.84,186.84,186.84,186.84,200.0,183.3118,183.3118,183.3118,183.3118,200.0
2024-09-03 11:50:00,186.7,186.7,186.7,186.7,200.0,183.1744,183.1744,183.1744,183.1744,200.0
2024-09-03 12:00:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:10:00,186.7,186.7,186.7,186.7,0.0,183.1744,183.1744,183.1744,183.1744,0.0
2024-09-03 12:20:00,187.1,187.1,187.1,187.1,100.0,183.5669,183.5669,183.5669,183.5669,100.0
2024-09-03 12:30:00,187.19,187.25,187.19,187.25,410.0,183.6552,183.7141,183.6552,183.7141,410.0
2024-09-03 12:40:00,187.28,187.33,187.28,187.33,315.0,183.7435,183.7925,183.7435,183.7925,315.0
2024-09-03 12:50:00,187.03,187.03,187.03,187.03,100.0,183.4982,183.4982,183.4982,183.4982,100.0
2024-09-03 13:00:00,187.07,187.24,187.07,187.24,400.0,183.5375,183.7042,183.5375,183.7042,400.0
2024-09-03 13:10:00,187.19,187.48,187.19,187.48,350.0,183.6552,183.9397,183.6552,183.9397,350.0
2024-09-03 13:20:00,187.39,187.81,187.39,187.81,400.0,183.8514,184.2635,183.8514,184.2635,400.0
2024-09-03 13:30:00,187.7,187.87,187.59,187.87,477.0,184.1556,184.3223,184.0476,184.3223,477.0
2024-09-03 13:40:00,187.97,187.97,187.94,187.94,200.0,184.4205,184.4205,184.391,184.391,200.0
2024-09-03 13:50:00,187.94,187.94,187.94,187.94,0.0,184.391,184.391,184.391,184.391,0.0
2024-09-03 14:00:00,187.63,187.63,187.59,187.59,200.0,184.0869,184.0869,184.0476,184.0476,200.0
2024-09-03 14:10:00,187.82,187.82,187.82,187.82,100.0,184.2733,184.2733,184.2733,184.2733,100.0
2024-09-03 14:20:00,188.14,188.47,188.14,188.47,437.0,184.5873,184.911,184.5873,184.911,437.0
2024-09-03 14:30:00,188.59,188.59,188.54,188.54,200.0,185.0288,185.0288,184.9797,184.9797,200.0
2024-09-03 14:40:00,188.28,188.36,188.22,188.22,600.0,184.7246,184.8031,184.6657,184.6657,600.0
2024-09-03 14:50:00,188.32,188.32,188.32,188.32,100.0,184.7639,184.7639,184.7639,184.7639,100.0
2024-09-03 15:00:00,188.0,188.12,187.97,188.12,1350.0,184.4499,184.5676,184.4205,184.5676,1350.0
2024-09-03 15:10:00,187.98,187.98,187.94,187.94,200.0,184.4303,184.4303,184.391,184.391,200.0
2024-09-03 15:20:00,187.74,187.77,187.74,187.77,470.0,184.1948,184.2242,184.1948,184.2242,470.0
2024-09-03 15:30:00,187.7,187.7,187.27,187.41,400.0,184.1556,184.1556,183.7337,183.871,400.0
2024-09-03 15:40:00,187.04,187.46,187.04,187.46,500.0,183.508,183.9201,183.508,183.9201,500.0
2024-09-03 15:50:00,187.54,187.56,187.27,187.37,3635.0,183.9986,184.0182,183.7337,183.8318,3635.0
2024-09-04 09:30:00,188.19,188.98,188.19,188.98,976.0,184.6363,185.4114,184.6363,185.4114,976.0
2024-09-04 09:40:00,186.49,186.49,186.49,186.49,100.0,182.9684,182.9684,182.9684,182.9684,100.0
2024-09-04 09:50:00,186.63,186.63,186.63,186.63,100.0,183.1058,183.1058,183.1058,183.1058,100.0
2024-09-04 10:00:00,186.82,186.82,186.82,186.82,100.0,183.2922,183.2922,183.2922,183.2922,100.0
2024-09-04 10:10:00,186.49,186.49,186.49,186.49,150.0,182.9684,182.9684,182.9684,182.9684,150.0
2024-09-04 10:20:00,185.6,185.6,185.6,185.6,138.0,182.0952,182.0952,182.0952,182.0952,138.0
2024-09-04 10:30:00,185.73,185.92,185.6,185.74,1309.0,182.2228,182.4092,182.0952,182.2326,1309.0
2024-09-04 10:40:00,186.7,186.7,186.7,186.7,100.0,183.1744,183.1744,183.1744,183.1744,100.0
2024-09-04 10:50:00,186.21,186.56,186.21,186.42,300.0,182.6937,183.0371,182.6937,182.8997,300.0
2024-09-04 11:00:00,186.42,186.42,186.42,186.42,0.0,182.8997,182.8997,182.8997,182.8997,0.0
2024-09-04 11:10:00,186.42,186.42,186.42,186.42,0.0,182.8997,182.8997,182.8997,182.8997,0.0
2024-09-04 11:20:00,187.08,187.08,187.08,187.08,185.0,183.5473,183.5473,183.5473,183.5473,185.0
2024-09-04 11:30:00,186.72,186.72,186.56,186.56,400.0,183.1941,183.1941,183.0371,183.0371,400.0
2024-09-04 11:40:00,186.34,186.34,186.02,186.02,424.0,182.8212,182.8212,182.5073,182.5073,424.0
2024-09-04 11:50:00,186.02,186.02,186.02,186.02,0.0,182.5073,182.5073,182.5073,182.5073,0.0
2024-09-04 12:00:00,185.68,185.68,185.5,185.62,932.0,182.1737,182.1737,181.9971,182.1148,932.0
2024-09-04 12:10:00,185.54,185.54,185.54,185.54,100.0,182.0363,182.0363,182.0363,182.0363,100.0
2024-09-04 12:20:00,185.54,185.54,185.54,185.54,0.0,182.0363,182.0363,182.0363,182.0363,0.0
2024-09-04 12:30:00,185.6,185.6,185.6,185.6,400.0,182.0952,182.0952,182.0952,182.0952,400.0
2024-09-04 12:40:00,185.17,185.18,185.17,185.18,200.0,181.6733,181.6831,181.6733,181.6831,200.0
2024-09-04 12:50:00,185.26,185.26,185.25,185.25,1100.0,181.7616,181.7616,181.7518,181.7518,1100.0
2024-09-04 13:00:00,185.5,185.5,185.5,185.5,100.0,181.9971,181.9971,181.9971,181.9971,100.0
2024-09-04 13:10:00,185.53,185.54,185.4,185.4,381.0,182.0265,182.0363,181.899,181.899,381.0
2024-09-04 13:20:00,185.17,185.17,185.17,185.17,100.0,181.6733,181.6733,181.6733,181.6733,100.0
2024-09-04 13:30:00,185.07,185.07,185.07,185.07,100.0,181.5752,181.5752,181.5752,181.5752,100.0
2024-09-04 13:40:00,185.07,185.07,185.07,185.07,0.0,181.5752,181.5752,181.5752,181.5752,0.0
2024-09-04 13:50:00,185.16,185.16,185.12,185.12,200.0,181.6635,181.6635,181.6243,181.6243,200.0
2024-09-04 14:00:00,185.12,185.12,185.12,185.12,0.0,181.6243,181.6243,181.6243,181.6243,0.0
2024-09-04 14:10:00,185.12,185.35,185.12,185.35,300.0,181.6243,181.8499,181.6243,181.8499,300.0
2024-09-04 14:20:00,185.35,185.35,185.35,185.35,0.0,181.8499,181.8499,181.8499,181.8499,0.0
2024-09-04 14:30:00,185.14,185.14,185.14,185.14,100.0,181.6439,181.6439,181.6439,181.6439,100.0
2024-09-04 14:40:00,184.85,184.93,184.85,184.93,753.0,181.3594,181.4379,181.3594,181.4379,753.0
2024-09-04 14:50:00,184.81,185.02,184.81,185.0,6502.0,181.3201,181.5262,181.3201,181.5065,6502.0
2024-09-04 15:00:00,185.0,185.0,185.0,185.0,0.0,181.5065,181.5065,181.5065,181.5065,0.0
2024-09-04 15:10:00,184.89,184.89,184.6,184.6,3873.0,181.3986,181.3986,181.1141,181.1141,3873.0
2024-09-04 15:20:00,184.65,184.66,184.65,184.66,497.0,181.1632,181.173,181.1632,181.173,497.0
2024-09-04 15:30:00,184.85,184.85,184.71,184.75,9753.0,181.3594,181.3594,181.222,181.2613,9753.0
2024-09-04 15:40:00,184.73,184.82,184.72,184.82,500.0,181.2416,181.3299,181.2318,181.3299,500.0
2024-09-04 15:50:00,184.8,184.8,184.31,184.31,2771.0,181.3103,181.3103,180.8296,180.8296,2771.0
2024-09-05 09:30:00,185.55,185.55,184.0,184.13,926.0,182.0462,182.0462,180.5254,180.653,926.0
2024-09-05 09:40:00,184.09,184.56,184.09,184.5,6655.0,180.6137,181.0749,180.6137,181.016,6655.0
2024-09-05 09:50:00,184.45,184.5,183.83,184.13,9201.0,180.9669,181.016,180.3586,180.653,9201.0
2024-09-05 10:00:00,184.46,185.3,184.46,185.3,304.0,180.9767,181.8009,180.9767,181.8009,304.0
2024-09-05 10:10:00,185.07,185.07,184.62,184.83,612.0,181.5752,181.5752,181.1337,181.3398,612.0
2024-09-05 10:20:00,184.81,184.9,184.58,184.58,1200.0,181.3201,181.4084,181.0945,181.0945,1200.0
2024-09-05 10:30:00,184.86,184.86,184.73,184.84,556.0,181.3692,181.3692,181.2416,181.3496,556.0
2024-09-05 10:40:00,185.25,185.4,185.25,185.4,225.0,181.7518,181.899,181.7518,181.899,225.0
2024-09-05 10:50:00,185.16,185.16,185.16,185.16,100.0,181.6635,181.6635,181.6635,181.6635,100.0
2024-09-05 11:00:00,185.0,185.01,184.79,185.01,700.0,181.5065,181.5164,181.3005,181.5164,700.0
2024-09-05 11:10:00,184.74,184.74,184.23,184.42,402.0,181.2515,181.2515,180.7511,180.9375,402.0
2024-09-05 11:20:00,184.44,184.57,184.41,184.41,2523.0,180.9571,181.0847,180.9277,180.9277,2523.0
2024-09-05 11:30:00,184.47,184.47,184.47,184.47,100.0,180.9866,180.9866,180.9866,180.9866,100.0
2024-09-05 11:40:00,184.32,184.41,184.26,184.41,2142.0,180.8394,180.9277,180.7805,180.9277,2142.0
2024-09-05 11:50:00,184.21,184.21,184.0,184.0,293.0,180.7315,180.7315,180.5254,180.5254,293.0
2024-09-05 12:00:00,183.37,183.61,183.37,183.51,500.0,179.9073,180.1428,179.9073,180.0447,500.0
2024-09-05 12:10:00,183.24,183.24,183.24,183.24,100.0,179.7798,179.7798,179.7798,179.7798,100.0
2024-09-05 12:20:00,183.46,183.88,183.46,183.88,500.0,179.9956,180.4077,179.9956,180.4077,500.0
2024-09-05 12:30:00,183.69,183.71,183.69,183.71,200.0,180.2213,180.2409,180.2213,180.2409,200.0
2024-09-05 12:40:00,183.43,183.43,183.16,183.16,741.0,179.9662,179.9662,179.7013,179.7013,741.0
2024-09-05 12:50:00,183.19,183.41,183.19,183.38,752.0,179.7307,179.9466,179.7307,179.9171,752.0
2024-09-05 13:00:00,183.35,183.35,183.35,183.35,100.0,179.8877,179.8877,179.8877,179.8877,100.0
2024-09-05 13:10:00,183.52,183.52,183.37,183.37,200.0,180.0545,180.0545,179.9073,179.9073,200.0
2024-09-05 13:20:00,183.31,183.31,183.15,183.15,300.0,179.8485,179.8485,179.6915,179.6915,300.0
2024-09-05 13:30:00,183.0,183.39,183.0,183.39,1610.0,179.5443,179.9269,179.5443,179.9269,1610.0
2024-09-05 13:40:00,183.39,183.76,183.34,183.76,1846.0,179.9269,180.29,179.8779,180.29,1846.0
2024-09-05 13:50:00,183.64,183.64,183.59,183.61,625.0,180.1722,180.1722,180.1232,180.1428,625.0
2024-09-05 14:00:00,183.86,184.06,183.86,184.04,400.0,180.3881,180.5843,180.3881,180.5647,400.0
2024-09-05 14:10:00,183.94,183.94,183.94,183.94,100.0,180.4666,180.4666,180.4666,180.4666,100.0
2024-09-05 14:20:00,184.1,184.1,184.1,184.1,100.0,180.6235,180.6235,180.6235,180.6235,100.0
2024-09-05 14:30:00,183.83,183.83,183.83,183.83,298.0,180.3586,180.3586,180.3586,180.3586,298.0
2024-09-05 14:40:00,184.02,184.07,184.02,184.07,700.0,180.5451,180.5941,180.5451,180.5941,700.0
2024-09-05 14:50:00,184.29,184.32,184.19,184.28,1832.0,180.81,180.8394,180.7118,180.8001,1832.0
2024-09-05 15:00:00,184.15,184.15,184.15,184.15,200.0,180.6726,180.6726,180.6726,180.6726,200.0
2024-09-05 15:10:00,184.1,184.1,183.93,183.93,903.0,180.6235,180.6235,180.4568,180.4568,903.0
2024-09-05 15:20:00,184.13,184.42,184.1,184.42,595.0,180.653,180.9375,180.6235,180.9375,595.0
2024-09-05 15:30:00,184.43,184.52,184.43,184.43,3586.0,180.9473,181.0356,180.9473,180.9473,3586.0
2024-09-05 15:40:00,184.22,184.32,184.15,184.32,2904.0,180.7413,180.8394,180.6726,180.8394,2904.0
2024-09-05 15:50:00,184.36,184.36,183.74,183.85,2926.0,180.8786,180.8786,180.2703,180.3783,2926.0
2024-09-06 09:30:00,183.79,185.03,183.79,185.03,500.0,180.3194,181.536,180.3194,181.536,500.0
2024-09-06 09:40:00,184.61,185.02,184.51,184.74,2687.0,181.1239,181.5262,181.0258,181.2515,2687.0
2024-09-06 09:50:00,184.84,185.06,184.12,184.12,3935.0,181.3496,181.5654,180.6432,180.6432,3935.0
2024-09-06 10:00:00,184.13,184.13,183.94,184.01,1313.0,180.653,180.653,180.4666,180.5352,1313.0
2024-09-06 10:10:00,183.73,183.73,183.73,183.73,200.0,180.2605,180.2605,180.2605,180.2605,200.0
2024-09-06 10:20:00,184.12,184.12,183.66,183.66,6875.0,180.6432,180.6432,180.1918,180.1918,6875.0
2024-09-06 10:30:00,183.35,183.35,183.26,183.26,325.0,179.8877,179.8877,179.7994,179.7994,325.0
2024-09-06 10:40:00,182.83,182.95,182.5,182.5,6842.0,179.3775,179.4953,179.0538,179.0538,6842.0
2024-09-06 10:50:00,181.75,181.76,181.75,181.76,200.0,178.3179,178.3277,178.3179,178.3277,200.0
2024-09-06 11:00:00,182.51,182.51,182.16,182.2,18309.0,179.0636,179.0636,178.7202,178.7594,18309.0
2024-09-06 11:10:00,182.23,182.36,182.04,182.04,1565.0,178.7889,178.9164,178.6024,178.6024,1565.0
2024-09-06 11:20:00,181.33,181.33,181.11,181.17,2165.0,177.9058,177.9058,177.69,177.7489,2165.0
2024-09-06 11:30:00,181.11,181.11,180.93,180.93,770.0,177.69,177.69,177.5134,177.5134,770.0
2024-09-06 11:40:00,181.0,181.02,180.57,180.57,904.0,177.5821,177.6017,177.1602,177.1602,904.0
2024-09-06 11:50:00,180.7,180.7,180.7,180.7,200.0,177.2877,177.2877,177.2877,177.2877,200.0
2024-09-06 12:00:00,180.57,180.82,180.57,180.82,700.0,177.1602,177.4055,177.1602,177.4055,700.0
2024-09-06 12:10:00,180.68,180.84,180.68,180.75,1200.0,177.2681,177.4251,177.2681,177.3368,1200.0
2024-09-06 12:20:00,180.0,180.0,179.97,179.97,200.0,176.601,176.601,176.5715,176.5715,200.0
2024-09-06 12:30:00,179.81,180.25,179.81,180.25,1000.0,176.4146,176.8462,176.4146,176.8462,1000.0
2024-09-06 12:40:00,180.19,180.23,180.16,180.23,300.0,176.7874,176.8266,176.7579,176.8266,300.0
2024-09-06 12:50:00,180.23,180.23,180.23,180.23,0.0,176.8266,176.8266,176.8266,176.8266,0.0
2024-09-06 13:00:00,179.94,180.04,179.94,180.04,300.0,176.5421,176.6402,176.5421,176.6402,300.0
2024-09-06 13:10:00,180.04,180.04,180.04,180.04,0.0,176.6402,176.6402,176.6402,176.6402,0.0
2024-09-06 13:20:00,180.09,180.09,180.09,180.09,100.0,176.6893,176.6893,176.6893,176.6893,100.0
2024-09-06 13:30:00,179.74,179.75,179.38,179.38,968.0,176.3459,176.3557,175.9927,175.9927,968.0
2024-09-06 13:40:00,179.38,179.38,179.38,179.38,0.0,175.9927,175.9927,175.9927,175.9927,0.0
2024-09-06 13:50:00,179.45,179.59,179.45,179.59,200.0,176.0613,176.1987,176.0613,176.1987,200.0
2024-09-06 14:00:00,179.11,179.11,179.11,179.11,100.0,175.7278,175.7278,175.7278,175.7278,100.0
2024-09-06 14:10:00,179.38,179.63,179.38,179.63,1000.0,175.9927,176.2379,175.9927,176.2379,1000.0
2024-09-06 14:20:00,179.63,179.63,179.63,179.63,0.0,176.2379,176.2379,176.2379,176.2379,0.0
2024-09-06 14:30:00,179.42,179.43,179.42,179.43,2253.0,176.0319,176.0417,176.0319,176.0417,2253.0
2024-09-06 14:40:00,179.43,179.43,179.36,179.36,2667.0,176.0417,176.0417,175.973,175.973,2667.0
2024-09-06 14:50:00,179.11,179.12,179.11,179.12,200.0,175.7278,175.7376,175.7278,175.7376,200.0
2024-09-06 15:00:00,179.25,179.48,179.25,179.48,200.0,175.8651,176.0908,175.8651,176.0908,200.0
2024-09-06 15:10:00,179.43,179.45,179.32,179.45,800.0,176.0417,176.0613,175.9338,176.0613,800.0
2024-09-06 15:20:00,179.57,179.57,179.57,179.57,200.0,176.1791,176.1791,176.1791,176.1791,200.0
2024-09-06 15:30:00,179.13,179.25,179.13,179.25,410.0,175.7474,175.8651,175.7474,175.8651,410.0
2024-09-06 15:40:00,179.38,179.38,179.2,179.2,975.0,175.9927,175.9927,175.8161,175.8161,975.0
2024-09-06 15:50:00,179.65,179.81,179.25,179.67,10118.0,176.2576,176.4146,175.8651,176.2772,10118.0
2024-09-09 09:30:00,180.2,180.84,180.2,180.84,564.0,176.7972,177.4251,176.7972,177.4251,564.0
2024-09-09 09:40:00,180.2,180.2,179.83,179.83,367.0,176.7972,176.7972,176.4342,176.4342,367.0
2024-09-09 09:50:00,179.87,179.96,179.73,179.73,300.0,176.4734,176.5617,176.3361,176.3361,300.0
2024-09-09 10:00:00,179.8,179.8,179.8,179.8,125.0,176.4047,176.4047,176.4047,176.4047,125.0
2024-09-09 10:10:00,180.12,180.21,180.12,180.21,200.0,176.7187,176.807,176.7187,176.807,200.0
2024-09-09 10:20:00,180.15,180.15,180.15,180.15,100.0,176.7481,176.7481,176.7481,176.7481,100.0
2024-09-09 10:30:00,179.91,179.91,179.89,179.89,600.0,176.5127,176.5127,176.493,176.493,600.0
2024-09-09 10:40:00,179.67,179.67,179.63,179.63,363.0,176.2772,176.2772,176.2379,176.2379,363.0
2024-09-09 10:50:00,179.88,179.88,179.88,179.88,243.0,176.4832,176.4832,176.4832,176.4832,243.0
2024-09-09 11:00:00,179.85,179.92,179.3,179.3,800.0,176.4538,176.5225,175.9142,175.9142,800.0
2024-09-09 11:10:00,179.45,179.45,178.94,178.94,500.0,176.0613,176.0613,175.561,175.561,500.0
2024-09-09 11:20:00,179.05,179.05,178.91,178.91,200.0,175.6689,175.6689,175.5315,175.5315,200.0
2024-09-09 11:30:00,178.86,178.86,178.86,178.86,100.0,175.4825,175.4825,175.4825,175.4825,100.0
2024-09-09 11:40:00,179.49,179.49,179.49,179.49,100.0,176.1006,176.1006,176.1006,176.1006,100.0
2024-09-09 11:50:00,179.47,179.47,179.47,179.47,100.0,176.081,176.081,176.081,176.081,100.0
2024-09-09 12:00:00,179.21,179.42,179.13,179.42,600.0,175.8259,176.0319,175.7474,176.0319,600.0
2024-09-09 12:10:00,179.36,179.36,179.36,179.36,123.0,175.973,175.973,175.973,175.973,123.0
2024-09-09 12:20:00,179.36,179.36,179.36,179.36,0.0,175.973,175.973,175.973,175.973,0.0
2024-09-09 12:30:00,179.3,179.49,179.3,179.44,1163.0,175.9142,176.1006,175.9142,176.0515,1163.0
2024-09-09 12:40:00,179.46,179.8,179.46,179.69,1804.0,176.0712,176.4047,176.0712,176.2968,1804.0
2024-09-09 12:50:00,179.76,179.94,179.76,179.94,200.0,176.3655,176.5421,176.3655,176.5421,200.0
2024-09-09 13:00:00,179.83,179.83,179.83,179.83,100.0,176.4342,176.4342,176.4342,176.4342,100.0
2024-09-09 13:10:00,179.69,179.69,179.43,179.43,400.0,176.2968,176.2968,176.0417,176.0417,400.0
2024-09-09 13:20:00,179.39,179.39,179.3,179.3,250.0,176.0025,176.0025,175.9142,175.9142,250.0
2024-09-09 13:30:00,179.11,179.24,178.99,179.24,908.0,175.7278,175.8553,175.61,175.8553,908.0
2024-09-09 13:40:00,179.24,179.24,179.24,179.24,0.0,175.8553,175.8553,175.8553,175.8553,0.0
2024-09-09 13:50:00,179.52,179.52,179.52,179.52,100.0,176.13,176.13,176.13,176.13,100.0
2024-09-09 14:00:00,179.66,179.66,179.66,179.66,100.0,176.2674,176.2674,176.2674,176.2674,100.0
2024-09-09 14:10:00,179.88,179.88,179.88,179.88,100.0,176.4832,176.4832,176.4832,176.4832,100.0
2024-09-09 14:20:00,179.85,180.11,179.85,180.04,500.0,176.4538,176.7089,176.4538,176.6402,500.0
2024-09-09 14:30:00,179.87,179.87,179.86,179.86,230.0,176.4734,176.4734,176.4636,176.4636,230.0
2024-09-09 14:40:00,180.13,180.33,180.13,180.26,400.0,176.7285,176.9247,176.7285,176.8561,400.0
2024-09-09 14:50:00,180.45,180.56,180.45,180.56,210.0,177.0425,177.1504,177.0425,177.1504,210.0
2024-09-09 15:00:00,180.49,180.49,180.37,180.42,400.0,177.0817,177.0817,176.964,177.013,400.0
2024-09-09 15:10:00,180.28,180.36,180.28,180.36,200.0,176.8757,176.9542,176.8757,176.9542,200.0
2024-09-09 15:20:00,180.23,180.25,180.13,180.13,900.0,176.8266,176.8462,176.7285,176.7285,900.0
2024-09-09 15:30:00,180.13,180.13,179.73,179.79,1011.0,176.7285,176.7285,176.3361,176.3949,1011.0
2024-09-09 15:40:00,179.66,179.73,179.56,179.67,500.0,176.2674,176.3361,176.1693,176.2772,500.0
2024-09-09 15:50:00,179.63,179.63,178.95,179.17,3300.0,176.2379,176.2379,175.5708,175.7866,3300.0
2024-09-10 09:30:00,178.8,178.8,176.66,176.96,1760.0,175.4236,175.4236,173.324,173.6184,1760.0
2024-09-10 09:40:00,176.48,176.49,175.06,175.09,1882.0,173.1474,173.1572,171.7542,171.7837,1882.0
2024-09-10 09:50:00,175.21,175.21,174.26,174.48,4987.0,171.9014,171.9014,170.9694,171.1852,4987.0
2024-09-10 10:00:00,174.53,174.53,173.9,174.3,2518.0,171.2343,171.2343,170.6162,171.0086,2518.0
2024-09-10 10:10:00,174.17,174.17,173.37,173.37,3562.0,170.8811,170.8811,170.0962,170.0962,3562.0
2024-09-10 10:20:00,173.25,173.32,172.45,172.77,3866.0,169.9784,170.0471,169.1935,169.5075,3866.0
2024-09-10 10:30:00,172.93,173.4,172.53,173.28,2828.0,169.6645,170.1256,169.272,170.0079,2828.0
2024-09-10 10:40:00,173.16,173.27,172.46,173.27,6952.0,169.8901,169.998,169.2033,169.998,6952.0
2024-09-10 10:50:00,173.27,173.27,171.89,171.94,3577.0,169.998,169.998,168.6441,168.6932,3577.0
2024-09-10 11:00:00,172.07,172.7,171.93,172.7,4768.0,168.8207,169.4388,168.6834,169.4388,4768.0
2024-09-10 11:10:00,172.75,172.76,172.25,172.28,2150.0,169.4879,169.4977,168.9973,169.0267,2150.0
2024-09-10 11:20:00,172.3,172.32,171.51,171.61,4159.0,169.0464,169.066,168.2713,168.3694,4159.0
2024-09-10 11:30:00,171.52,171.63,171.4,171.58,2623.0,168.2811,168.389,168.1634,168.34,2623.0
2024-09-10 11:40:00,171.35,171.35,170.86,170.92,3109.0,168.1143,168.1143,167.6336,167.6924,3109.0
2024-09-10 11:50:00,170.83,170.83,170.5,170.78,4779.0,167.6041,167.6041,167.2804,167.5551,4779.0
2024-09-10 12:00:00,170.74,171.01,170.73,170.99,5282.0,167.5158,167.7807,167.506,167.7611,5282.0
2024-09-10 12:10:00,171.1,171.1,170.4,170.54,4403.0,167.869,167.869,167.1822,167.3196,4403.0
2024-09-10 12:20:00,170.68,170.68,170.24,170.34,2355.0,167.457,167.457,167.0253,167.1234,2355.0
2024-09-10 12:30:00,170.25,170.38,169.8,170.07,6608.0,167.0351,167.1626,166.5936,166.8585,6608.0
2024-09-10 12:40:00,170.14,170.5,169.8,169.86,9033.0,166.9272,167.2804,166.5936,166.6524,9033.0
2024-09-10 12:50:00,169.86,170.84,169.85,170.83,4550.0,166.6524,167.6139,166.6426,167.6041,4550.0
2024-09-10 13:00:00,170.6,170.6,170.08,170.15,3210.0,167.3785,167.3785,166.8683,166.937,3210.0
2024-09-10 13:10:00,170.19,170.32,169.89,170.3,3197.0,166.9762,167.1038,166.6819,167.0841,3197.0
2024-09-10 13:20:00,169.64,169.95,169.57,169.95,2949.0,166.4366,166.7407,166.3679,166.7407,2949.0
2024-09-10 13:30:00,169.87,170.04,169.74,169.78,3071.0,166.6623,166.829,166.5347,166.574,3071.0
2024-09-10 13:40:00,169.52,169.52,168.99,169.33,6136.0,166.3189,166.3189,165.7989,166.1324,6136.0
2024-09-10 13:50:00,169.24,169.25,168.97,168.97,2710.0,166.0441,166.054,165.7792,165.7792,2710.0
2024-09-10 14:00:00,169.1,169.73,169.09,169.7,4384.0,165.9068,166.5249,165.897,166.4955,4384.0
2024-09-10 14:10:00,169.68,169.96,169.68,169.94,5418.0,166.4758,166.7506,166.4758,166.7309,5418.0
2024-09-10 14:20:00,169.91,170.07,169.88,170.02,3860.0,166.7015,166.8585,166.6721,166.8094,3860.0
2024-09-10 14:30:00,170.05,170.5,170.01,170.33,3642.0,166.8389,167.2804,166.7996,167.1136,3642.0
2024-09-10 14:40:00,170.26,170.35,170.11,170.35,3800.0,167.0449,167.1332,166.8977,167.1332,3800.0
2024-09-10 14:50:00,170.34,170.85,170.34,170.53,2942.0,167.1234,167.6237,167.1234,167.3098,2942.0
2024-09-10 15:00:00,170.48,170.72,170.4,170.64,5124.0,167.2607,167.4962,167.1822,167.4177,5124.0
2024-09-10 15:10:00,170.59,170.69,170.27,170.29,5328.0,167.3687,167.4668,167.0547,167.0743,5328.0
2024-09-10 15:20:00,170.32,170.91,170.32,170.91,6031.0,167.1038,167.6826,167.1038,167.6826,6031.0
2024-09-10 15:30:00,171.0,171.46,170.84,171.43,2684.0,167.7709,168.2222,167.6139,168.1928,2684.0
2024-09-10 15:40:00,171.59,171.8,171.44,171.51,1300.0,168.3498,168.5558,168.2026,168.2713,1300.0
2024-09-10 15:50:00,171.2,171.61,171.2,171.35,5550.0,167.9671,168.3694,167.9671,168.1143,5550.0
2024-09-11 09:30:00,172.06,172.07,171.08,171.32,800.0,168.8109,168.8207,167.8494,168.0849,800.0
2024-09-11 09:40:00,171.5,171.72,171.05,171.05,1038.0,168.2615,168.4773,167.82,167.82,1038.0
2024-09-11 09:50:00,170.89,170.89,170.27,170.27,986.0,167.663,167.663,167.0547,167.0547,986.0
2024-09-11 10:00:00,170.31,170.31,170.31,170.31,516.0,167.0939,167.0939,167.0939,167.0939,516.0
2024-09-11 10:10:00,170.0,170.0,169.57,169.7,1100.0,166.7898,166.7898,166.3679,166.4955,1100.0
2024-09-11 10:20:00,169.42,169.71,169.42,169.67,476.0,166.2208,166.5053,166.2208,166.466,476.0
2024-09-11 10:30:00,169.13,169.13,168.63,168.63,1170.0,165.9362,165.9362,165.4457,165.4457,1170.0
2024-09-11 10:40:00,168.55,168.6,168.22,168.22,1100.0,165.3672,165.4162,165.0434,165.0434,1100.0
2024-09-11 10:50:00,168.12,168.71,168.12,168.52,1465.0,164.9453,165.5242,164.9453,165.3377,1465.0
2024-09-11 11:00:00,168.97,169.17,168.97,169.17,600.0,165.7792,165.9755,165.7792,165.9755,600.0
2024-09-11 11:10:00,168.97,169.59,168.96,169.58,2368.0,165.7792,166.3875,165.7694,166.3777,2368.0
2024-09-11 11:20:00,169.42,169.42,169.03,169.09,1777.0,166.2208,166.2208,165.8381,165.897,1777.0
2024-09-11 11:30:00,169.17,169.72,169.17,169.72,4806.0,165.9755,166.5151,165.9755,166.5151,4806.0
2024-09-11 11:40:00,169.65,169.66,169.48,169.57,2484.0,166.4464,166.4562,166.2796,166.3679,2484.0
2024-09-11 11:50:00,169.63,169.72,169.0,169.2,1281.0,166.4268,166.5151,165.8087,166.0049,1281.0
2024-09-11 12:00:00,169.07,169.65,169.07,169.25,700.0,165.8774,166.4464,165.8774,166.054,700.0
2024-09-11 12:10:00,169.36,169.36,169.24,169.24,600.0,166.1619,166.1619,166.0441,166.0441,600.0
2024-09-11 12:20:00,169.23,169.23,169.1,169.1,400.0,166.0343,166.0343,165.9068,165.9068,400.0
2024-09-11 12:30:00,169.16,169.54,169.16,169.47,887.0,165.9657,166.3385,165.9657,166.2698,887.0
2024-09-11 12:40:00,169.63,169.85,169.63,169.85,1411.0,166.4268,166.6426,166.4268,166.6426,1411.0
2024-09-11 12:50:00,169.99,170.06,169.89,169.9,900.0,166.78,166.8487,166.6819,166.6917,900.0
2024-09-11 13:00:00,169.81,169.81,169.81,169.81,100.0,166.6034,166.6034,166.6034,166.6034,100.0
2024-09-11 13:10:00,169.8,169.98,169.8,169.87,1229.0,166.5936,166.7702,166.5936,166.6623,1229.0
2024-09-11 13:20:00,169.69,169.69,169.13,169.13,1225.0,166.4857,166.4857,165.9362,165.9362,1225.0
2024-09-11 13:30:00,169.1,169.27,169.1,169.23,2700.0,165.9068,166.0736,165.9068,166.0343,2700.0
2024-09-11 13:40:00,169.31,169.48,169.15,169.39,9027.0,166.1128,166.2796,165.9558,166.1913,9027.0
2024-09-11 13:50:00,169.4,169.43,168.89,168.89,2887.0,166.2011,166.2306,165.7008,165.7008,2887.0
2024-09-11 14:00:00,168.65,169.16,168.65,169.05,2150.0,165.4653,165.9657,165.4653,165.8577,2150.0
2024-09-11 14:10:00,168.96,168.96,168.39,168.7,5281.0,165.7694,165.7694,165.2102,165.5143,5281.0
2024-09-11 14:20:00,168.83,168.93,168.46,168.56,3804.0,165.6419,165.74,165.2789,165.377,3804.0
2024-09-11 14:30:00,168.46,168.75,168.46,168.62,2375.0,165.2789,165.5634,165.2789,165.4359,2375.0
2024-09-11 14:40:00,168.69,168.87,168.34,168.34,4552.0,165.5045,165.6811,165.1611,165.1611,4552.0
2024-09-11 14:50:00,168.34,168.34,167.92,168.08,4750.0,165.1611,165.1611,164.7491,164.9061,4750.0
2024-09-11 15:00:00,168.05,168.55,168.04,168.42,3778.0,164.8766,165.3672,164.8668,165.2396,3778.0
2024-09-11 15:10:00,168.39,168.73,168.24,168.63,2950.0,165.2102,165.5438,165.063,165.4457,2950.0
2024-09-11 15:20:00,168.62,169.12,168.53,169.12,4959.0,165.4359,165.9264,165.3476,165.9264,4959.0
2024-09-11 15:30:00,169.16,169.42,169.02,169.31,991.0,165.9657,166.2208,165.8283,166.1128,991.0
2024-09-11 15:40:00,169.04,169.04,168.61,168.84,1212.0,165.8479,165.8479,165.426,165.6517,1212.0
2024-09-11 15:50:00,168.96,169.05,168.49,168.49,12095.0,165.7694,165.8577,165.3083,165.3083,12095.0
2024-09-12 09:30:00,169.49,169.49,168.72,168.92,900.0,166.2894,166.2894,165.534,165.7302,900.0
2024-09-12 09:40:00,169.11,169.5,168.41,168.41,1200.0,165.9166,166.2992,165.2298,165.2298,1200.0
2024-09-12 09:50:00,168.6,168.84,168.6,168.63,300.0,165.4162,165.6517,165.4162,165.4457,300.0
2024-09-12 10:00:00,168.31,168.8,167.93,168.71,2973.0,165.1317,165.6125,164.7589,165.5242,2973.0
2024-09-12 10:10:00,169.04,169.51,168.89,169.41,1225.0,165.8479,166.3091,165.7008,166.2109,1225.0
2024-09-12 10:20:00,169.37,169.45,168.96,168.96,3290.0,166.1717,166.2502,165.7694,165.7694,3290.0
2024-09-12 10:30:00,169.02,169.43,169.02,169.36,2400.0,165.8283,166.2306,165.8283,166.1619,2400.0
2024-09-12 10:40:00,169.29,170.56,169.29,170.56,2600.0,166.0932,167.3392,166.0932,167.3392,2600.0
2024-09-12 10:50:00,170.8,172.05,170.8,171.54,3839.0,167.5747,168.8011,167.5747,168.3007,3839.0
2024-09-12 11:00:00,171.41,176.63,171.41,173.82,12681.0,168.1732,173.2946,168.1732,170.5377,12681.0
2024-09-12 11:10:00,173.81,174.43,173.31,173.58,4500.0,170.5279,171.1361,170.0373,170.3022,4500.0
2024-09-12 11:20:00,173.55,174.03,173.55,173.88,1900.0,170.2728,170.7437,170.2728,170.5965,1900.0
2024-09-12 11:30:00,173.35,173.35,172.85,172.89,3350.0,170.0765,170.0765,169.586,169.6252,3350.0
2024-09-12 11:40:00,172.98,173.2,172.86,172.88,1200.0,169.7135,169.9294,169.5958,169.6154,1200.0
2024-09-12 11:50:00,172.8,173.33,172.73,172.74,2625.0,169.5369,170.0569,169.4682,169.4781,2625.0
2024-09-12 12:00:00,172.75,173.08,172.61,172.62,700.0,169.4879,169.8116,169.3505,169.3603,700.0
2024-09-12 12:10:00,172.71,173.17,172.71,173.05,720.0,169.4486,169.8999,169.4486,169.7822,720.0
2024-09-12 12:20:00,173.28,173.28,172.73,172.73,1774.0,170.0079,170.0079,169.4682,169.4682,1774.0
2024-09-12 12:30:00,172.75,172.75,172.46,172.55,900.0,169.4879,169.4879,169.2033,169.2916,900.0
2024-09-12 12:40:00,172.36,172.6,172.36,172.5,800.0,169.1052,169.3407,169.1052,169.2426,800.0
2024-09-12 12:50:00,172.65,172.88,172.65,172.88,475.0,169.3898,169.6154,169.3898,169.6154,475.0
2024-09-12 13:00:00,172.99,172.99,172.85,172.85,400.0,169.7233,169.7233,169.586,169.586,400.0
2024-09-12 13:10:00,172.67,172.67,172.59,172.59,500.0,169.4094,169.4094,169.3309,169.3309,500.0
2024-09-12 13:20:00,172.59,172.67,172.39,172.39,900.0,169.3309,169.4094,169.1347,169.1347,900.0
2024-09-12 13:30:00,172.27,172.43,172.22,172.36,700.0,169.0169,169.1739,168.9679,169.1052,700.0
2024-09-12 13:40:00,172.46,172.69,172.44,172.44,1200.0,169.2033,169.429,169.1837,169.1837,1200.0
2024-09-12 13:50:00,172.32,172.41,172.17,172.17,1391.0,169.066,169.1543,168.9188,168.9188,1391.0
2024-09-12 14:00:00,172.27,172.61,172.27,172.3,1765.0,169.0169,169.3505,169.0169,169.0464,1765.0
2024-09-12 14:10:00,172.12,172.12,171.95,171.95,1236.0,168.8698,168.8698,168.703,168.703,1236.0
2024-09-12 14:20:00,171.96,172.14,171.96,172.08,400.0,168.7128,168.8894,168.7128,168.8305,400.0
2024-09-12 14:30:00,171.95,172.13,171.95,172.02,744.0,168.703,168.8796,168.703,168.7717,744.0
2024-09-12 14:40:00,172.0,172.02,171.89,171.94,2410.0,168.752,168.7717,168.6441,168.6932,2410.0
2024-09-12 14:50:00,171.97,171.97,171.01,171.33,3125.0,168.7226,168.7226,167.7807,168.0947,3125.0
2024-09-12 15:00:00,171.25,171.52,171.25,171.44,2264.0,168.0162,168.2811,168.0162,168.2026,2264.0
2024-09-12 15:10:00,171.44,171.44,171.21,171.21,449.0,168.2026,168.2026,167.9769,167.9769,449.0
2024-09-12 15:20:00,171.11,171.23,171.06,171.15,2000.0,167.8788,167.9966,167.8298,167.9181,2000.0
2024-09-12 15:30:00,171.08,171.23,170.95,171.21,1606.0,167.8494,167.9966,167.7219,167.9769,1606.0
2024-09-12 15:40:00,170.99,171.04,170.85,170.91,2507.0,167.7611,167.8102,167.6237,167.6826,2507.0
2024-09-12 15:50:00,170.9,170.95,170.54,170.74,10223.0,167.6728,167.7219,167.3196,167.5158,10223.0
2024-09-13 09:30:00,171.82,171.82,171.51,171.51,200.0,168.5754,168.5754,168.2713,168.2713,200.0
2024-09-13 09:40:00,171.76,173.59,171.73,173.59,2239.0,168.5166,170.312,168.4871,170.312,2239.0
2024-09-13 09:50:00,173.56,174.21,173.47,173.89,2600.0,170.2826,170.9203,170.1943,170.6063,2600.0
2024-09-13 10:00:00,173.68,173.82,173.0,173.19,3100.0,170.4003,170.5377,169.7331,169.9196,3100.0
2024-09-13 10:10:00,173.47,174.13,173.47,173.76,1725.0,170.1943,170.8418,170.1943,170.4788,1725.0
2024-09-13 10:20:00,173.74,174.14,173.74,174.05,869.0,170.4592,170.8516,170.4592,170.7633,869.0
2024-09-13 10:30:00,173.85,174.49,173.85,174.42,2323.0,170.5671,171.195,170.5671,171.1263,2323.0
2024-09-13 10:40:00,174.4,174.4,174.18,174.25,800.0,171.1067,171.1067,170.8909,170.9595,800.0
2024-09-13 10:50:00,174.28,174.55,174.14,174.2,1100.0,170.989,171.2539,170.8516,170.9105,1100.0
2024-09-13 11:00:00,174.02,174.02,173.15,173.15,400.0,170.7339,170.7339,169.8803,169.8803,400.0
2024-09-13 11:10:00,173.15,173.15,173.15,173.15,0.0,169.8803,169.8803,169.8803,169.8803,0.0
2024-09-13 11:20:00,173.15,173.15,173.15,173.15,0.0,169.8803,169.8803,169.8803,169.8803,0.0
2024-09-13 11:30:00,172.72,172.78,172.71,172.71,300.0,169.4584,169.5173,169.4486,169.4486,300.0
2024-09-13 11:40:00,172.88,173.13,172.88,172.91,927.0,169.6154,169.8607,169.6154,169.6448,927.0
2024-09-13 11:50:00,172.91,172.91,172.91,172.91,0.0,169.6448,169.6448,169.6448,169.6448,0.0
2024-09-13 12:00:00,173.0,173.0,172.94,172.94,568.0,169.7331,169.7331,169.6743,169.6743,568.0
2024-09-13 12:10:00,172.87,172.87,172.87,172.87,100.0,169.6056,169.6056,169.6056,169.6056,100.0
2024-09-13 12:20:00,172.95,172.95,172.66,172.66,400.0,169.6841,169.6841,169.3996,169.3996,400.0
2024-09-13 12:30:00,172.54,172.54,172.33,172.34,1300.0,169.2818,169.2818,169.0758,169.0856,1300.0
2024-09-13 12:40:00,172.34,172.34,172.34,172.34,0.0,169.0856,169.0856,169.0856,169.0856,0.0
2024-09-13 12:50:00,172.07,172.33,172.03,172.22,1600.0,168.8207,169.0758,168.7815,168.9679,1600.0
2024-09-13 13:00:00,172.33,172.42,172.33,172.33,325.0,169.0758,169.1641,169.0758,169.0758,325.0
2024-09-13 13:10:00,172.37,172.37,172.37,172.37,100.0,169.115,169.115,169.115,169.115,100.0
2024-09-13 13:20:00,172.27,172.27,172.11,172.11,500.0,169.0169,169.0169,168.86,168.86,500.0
2024-09-13 13:30:00,172.39,172.39,172.39,172.39,135.0,169.1347,169.1347,169.1347,169.1347,135.0
2024-09-13 13:40:00,172.49,172.54,172.39,172.45,734.0,169.2328,169.2818,169.1347,169.1935,734.0
2024-09-13 13:50:00,172.57,172.59,172.36,172.36,400.0,169.3113,169.3309,169.1052,169.1052,400.0
2024-09-13 14:00:00,172.28,172.28,171.81,171.88,575.0,169.0267,169.0267,168.5656,168.6343,575.0
2024-09-13 14:10:00,171.97,171.97,171.97,171.97,200.0,168.7226,168.7226,168.7226,168.7226,200.0
2024-09-13 14:20:00,171.66,171.73,171.45,171.45,404.0,168.4185,168.4871,168.2124,168.2124,404.0
2024-09-13 14:30:00,171.33,171.69,171.32,171.61,734.0,168.0947,168.4479,168.0849,168.3694,734.0
2024-09-13 14:40:00,171.65,171.87,171.65,171.87,500.0,168.4086,168.6245,168.4086,168.6245,500.0
2024-09-13 14:50:00,171.77,172.04,171.7,172.04,600.0,168.5264,168.7913,168.4577,168.7913,600.0
2024-09-13 15:00:00,172.01,172.01,172.01,172.01,200.0,168.7618,168.7618,168.7618,168.7618,200.0
2024-09-13 15:10:00,171.97,172.02,171.87,171.87,1673.0,168.7226,168.7717,168.6245,168.6245,1673.0
2024-09-13 15:20:00,171.84,172.23,171.84,172.13,1400.0,168.5951,168.9777,168.5951,168.8796,1400.0
2024-09-13 15:30:00,172.12,172.23,172.07,172.1,1000.0,168.8698,168.9777,168.8207,168.8501,1000.0
2024-09-13 15:40:00,172.17,172.17,172.01,172.1,1300.0,168.9188,168.9188,168.7618,168.8501,1300.0
2024-09-13 15:50:00,172.12,172.45,171.91,172.44,5639.0,168.8698,169.1935,168.6637,169.1837,5639.0
2024-09-16 09:30:00,175.47,176.24,173.87,173.87,1200.0,172.1565,172.912,170.5867,170.5867,1200.0
2024-09-16 09:40:00,173.97,173.97,173.97,173.97,800.0,170.6848,170.6848,170.6848,170.6848,800.0
2024-09-16 09:50:00,173.66,174.09,173.66,173.99,1300.0,170.3807,170.8026,170.3807,170.7045,1300.0
2024-09-16 10:00:00,173.95,173.95,172.93,172.93,600.0,170.6652,170.6652,169.6645,169.6645,600.0
2024-09-16 10:10:00,172.78,173.25,172.78,173.25,900.0,169.5173,169.9784,169.5173,169.9784,900.0
2024-09-16 10:20:00,172.57,172.82,172.56,172.78,1400.0,169.3113,169.5565,169.3015,169.5173,1400.0
2024-09-16 10:30:00,172.05,172.68,172.05,172.68,700.0,168.8011,169.4192,168.8011,169.4192,700.0
2024-09-16 10:40:00,172.7,172.71,172.3,172.3,800.0,169.4388,169.4486,169.0464,169.0464,800.0
2024-09-16 10:50:00,172.3,172.3,172.3,172.3,0.0,169.0464,169.0464,169.0464,169.0464,0.0
2024-09-16 11:00:00,172.43,172.67,172.43,172.67,500.0,169.1739,169.4094,169.1739,169.4094,500.0
2024-09-16 11:10:00,172.94,172.98,172.94,172.96,400.0,169.6743,169.7135,169.6743,169.6939,400.0
2024-09-16 11:20:00,173.12,173.12,173.02,173.02,400.0,169.8509,169.8509,169.7528,169.7528,400.0
2024-09-16 11:30:00,173.72,174.01,173.72,174.01,400.0,170.4396,170.7241,170.4396,170.7241,400.0
2024-09-16 11:40:00,174.76,174.76,174.66,174.68,500.0,171.4599,171.4599,171.3618,171.3814,500.0
2024-09-16 11:50:00,174.68,174.68,174.68,174.68,0.0,171.3814,171.3814,171.3814,171.3814,0.0
2024-09-16 12:00:00,174.02,174.02,173.4,173.4,400.0,170.7339,170.7339,170.1256,170.1256,400.0
2024-09-16 12:10:00,172.71,172.78,172.52,172.78,400.0,169.4486,169.5173,169.2622,169.5173,400.0
2024-09-16 12:20:00,172.6,172.78,172.6,172.78,200.0,169.3407,169.5173,169.3407,169.5173,200.0
2024-09-16 12:30:00,172.9,173.26,172.9,173.11,900.0,169.635,169.9882,169.635,169.8411,900.0
2024-09-16 12:40:00,173.34,173.34,173.15,173.15,200.0,170.0667,170.0667,169.8803,169.8803,200.0
2024-09-16 12:50:00,173.11,173.2,173.11,173.2,381.0,169.8411,169.9294,169.8411,169.9294,381.0
2024-09-16 13:00:00,173.23,173.27,173.23,173.27,200.0,169.9588,169.998,169.9588,169.998,200.0
2024-09-16 13:10:00,173.14,173.3,173.14,173.3,400.0,169.8705,170.0275,169.8705,170.0275,400.0
2024-09-16 13:20:00,173.25,173.25,173.11,173.11,200.0,169.9784,169.9784,169.8411,169.8411,200.0
2024-09-16 13:30:00,173.35,173.35,173.35,173.35,100.0,170.0765,170.0765,170.0765,170.0765,100.0
2024-09-16 13:40:00,173.34,173.52,173.12,173.4,1337.0,170.0667,170.2433,169.8509,170.1256,1337.0
2024-09-16 13:50:00,173.53,173.53,173.53,173.53,100.0,170.2531,170.2531,170.2531,170.2531,100.0
2024-09-16 14:00:00,174.03,174.04,173.94,173.94,680.0,170.7437,170.7535,170.6554,170.6554,680.0
2024-09-16 14:10:00,173.83,173.83,173.83,173.83,100.0,170.5475,170.5475,170.5475,170.5475,100.0
2024-09-16 14:20:00,173.94,173.94,173.79,173.79,682.0,170.6554,170.6554,170.5082,170.5082,682.0
2024-09-16 14:30:00,174.02,174.02,174.02,174.02,100.0,170.7339,170.7339,170.7339,170.7339,100.0
2024-09-16 14:40:00,174.25,174.4,174.25,174.4,200.0,170.9595,171.1067,170.9595,171.1067,200.0
2024-09-16 14:50:00,174.44,174.44,174.26,174.26,400.0,171.146,171.146,170.9694,170.9694,400.0
2024-09-16 15:00:00,174.43,174.46,174.34,174.43,633.0,171.1361,171.1656,171.0478,171.1361,633.0
2024-09-16 15:10:00,174.44,174.52,174.36,174.36,700.0,171.146,171.2244,171.0675,171.0675,700.0
2024-09-16 15:20:00,174.43,174.75,174.42,174.74,1200.0,171.1361,171.4501,171.1263,171.4403,1200.0
2024-09-16 15:30:00,174.79,175.16,174.79,174.89,890.0,171.4893,171.8524,171.4893,171.5875,890.0
2024-09-16 15:40:00,174.98,175.14,174.91,175.14,1000.0,171.6758,171.8327,171.6071,171.8327,1000.0
2024-09-16 15:50:00,175.24,175.24,174.89,174.93,2404.0,171.9308,171.9308,171.5875,171.6267,2404.0
2024-09-17 09:30:00,175.18,175.2,175.18,175.2,325.0,171.872,171.8916,171.872,171.8916,325.0
2024-09-17 09:40:00,175.2,175.2,175.2,175.2,0.0,171.8916,171.8916,171.8916,171.8916,0.0
2024-09-17 09:50:00,175.91,175.91,175.22,175.3,300.0,172.5882,172.5882,171.9112,171.9897,300.0
2024-09-17 10:00:00,175.37,175.37,175.37,175.37,100.0,172.0584,172.0584,172.0584,172.0584,100.0
2024-09-17 10:10:00,175.77,175.92,175.77,175.92,300.0,172.4508,172.598,172.4508,172.598,300.0
2024-09-17 10:20:00,176.88,177.1,176.88,177.1,200.0,173.5399,173.7557,173.5399,173.7557,200.0
2024-09-17 10:30:00,177.25,177.51,177.19,177.51,1268.0,173.9029,174.158,173.844,174.158,1268.0
2024-09-17 10:40:00,177.35,177.5,177.33,177.33,1000.0,174.001,174.1482,173.9814,173.9814,1000.0
2024-09-17 10:50:00,178.02,178.02,177.62,177.62,200.0,174.6584,174.6584,174.2659,174.2659,200.0
2024-09-17 11:00:00,177.72,177.83,177.72,177.76,700.0,174.364,174.4719,174.364,174.4033,700.0
2024-09-17 11:10:00,177.42,177.42,177.42,177.42,331.0,174.0697,174.0697,174.0697,174.0697,331.0
2024-09-17 11:20:00,177.77,177.77,177.77,177.77,301.0,174.4131,174.4131,174.4131,174.4131,301.0
2024-09-17 11:30:00,178.04,178.04,178.04,178.04,200.0,174.678,174.678,174.678,174.678,200.0
2024-09-17 11:40:00,178.72,178.92,178.72,178.88,1500.0,175.3451,175.5414,175.3451,175.5021,1500.0
2024-09-17 11:50:00,179.08,179.23,178.99,179.02,700.0,175.6983,175.8455,175.61,175.6395,700.0
2024-09-17 12:00:00,178.97,178.97,178.81,178.94,400.0,175.5904,175.5904,175.4334,175.561,400.0
2024-09-17 12:10:00,179.09,179.09,178.45,178.45,900.0,175.7081,175.7081,175.0802,175.0802,900.0
2024-09-17 12:20:00,178.63,179.3,178.63,179.3,600.0,175.2568,175.9142,175.2568,175.9142,600.0
2024-09-17 12:30:00,179.2,179.44,179.15,179.32,839.0,175.8161,176.0515,175.767,175.9338,839.0
2024-09-17 12:40:00,179.49,179.58,179.17,179.17,801.0,176.1006,176.1889,175.7866,175.7866,801.0
2024-09-17 12:50:00,178.93,179.93,178.93,179.74,403.0,175.5512,176.5323,175.5512,176.3459,403.0
2024-09-17 13:00:00,179.53,179.6,179.47,179.47,700.0,176.1398,176.2085,176.081,176.081,700.0
2024-09-17 13:10:00,179.29,179.58,179.29,179.57,700.0,175.9044,176.1889,175.9044,176.1791,700.0
2024-09-17 13:20:00,179.51,179.61,179.34,179.41,900.0,176.1202,176.2183,175.9534,176.0221,900.0
2024-09-17 13:30:00,179.4,179.52,179.24,179.24,1541.0,176.0123,176.13,175.8553,175.8553,1541.0
2024-09-17 13:40:00,179.71,179.71,179.71,179.71,100.0,176.3164,176.3164,176.3164,176.3164,100.0
2024-09-17 13:50:00,179.75,179.75,179.66,179.74,500.0,176.3557,176.3557,176.2674,176.3459,500.0
2024-09-17 14:00:00,179.82,179.82,179.76,179.76,333.0,176.4244,176.4244,176.3655,176.3655,333.0
2024-09-17 14:10:00,179.73,179.81,179.69,179.8,910.0,176.3361,176.4146,176.2968,176.4047,910.0
2024-09-17 14:20:00,179.63,179.63,179.42,179.42,200.0,176.2379,176.2379,176.0319,176.0319,200.0
2024-09-17 14:30:00,179.3,180.0,179.3,180.0,700.0,175.9142,176.601,175.9142,176.601,700.0
2024-09-17 14:40:00,179.82,179.93,179.73,179.78,700.0,176.4244,176.5323,176.3361,176.3851,700.0
2024-09-17 14:50:00,179.78,179.79,179.78,179.79,200.0,176.3851,176.3949,176.3851,176.3949,200.0
2024-09-17 15:00:00,179.74,179.74,179.74,179.74,100.0,176.3459,176.3459,176.3459,176.3459,100.0
2024-09-17 15:10:00,179.79,180.28,179.79,180.28,300.0,176.3949,176.8757,176.3949,176.8757,300.0
2024-09-17 15:20:00,180.0,180.0,179.84,179.84,600.0,176.601,176.601,176.444,176.444,600.0
2024-09-17 15:30:00,179.89,179.89,179.52,179.64,1900.0,176.493,176.493,176.13,176.2478,1900.0
2024-09-17 15:40:00,179.68,179.68,179.43,179.62,500.0,176.287,176.287,176.0417,176.2281,500.0
2024-09-17 15:50:00,179.41,179.88,179.39,179.73,7044.0,176.0221,176.4832,176.0025,176.3361,7044.0
2024-09-18 09:40:00,179.75,179.75,179.75,179.75,100.0,176.3557,176.3557,176.3557,176.3557,100.0
2024-09-18 09:50:00,180.31,180.42,179.77,179.81,1400.0,176.9051,177.013,176.3753,176.4146,1400.0
2024-09-18 10:00:00,180.14,180.14,180.06,180.06,727.0,176.7383,176.7383,176.6598,176.6598,727.0
2024-09-18 10:10:00,179.78,179.78,179.78,179.78,100.0,176.3851,176.3851,176.3851,176.3851,100.0
2024-09-18 10:20:00,179.78,179.78,179.78,179.78,0.0,176.3851,176.3851,176.3851,176.3851,0.0
2024-09-18 10:30:00,180.06,180.13,179.69,179.69,1000.0,176.6598,176.7285,176.2968,176.2968,1000.0
2024-09-18 10:40:00,179.67,179.67,179.56,179.56,300.0,176.2772,176.2772,176.1693,176.1693,300.0
2024-09-18 10:50:00,179.45,179.45,179.24,179.33,300.0,176.0613,176.0613,175.8553,175.9436,300.0
2024-09-18 11:00:00,179.51,179.66,179.47,179.53,774.0,176.1202,176.2674,176.081,176.1398,774.0
2024-09-18 11:10:00,179.81,180.01,179.81,180.01,200.0,176.4146,176.6108,176.4146,176.6108,200.0
2024-09-18 11:20:00,180.08,180.08,180.08,180.08,100.0,176.6795,176.6795,176.6795,176.6795,100.0
2024-09-18 11:30:00,179.59,179.59,179.36,179.36,400.0,176.1987,176.1987,175.973,175.973,400.0
2024-09-18 11:40:00,179.16,179.22,179.16,179.22,300.0,175.7768,175.8357,175.7768,175.8357,300.0
2024-09-18 11:50:00,179.01,179.01,178.82,178.88,300.0,175.6297,175.6297,175.4432,175.5021,300.0
2024-09-18 12:00:00,178.83,179.21,178.83,179.21,457.0,175.4531,175.8259,175.4531,175.8259,457.0
2024-09-18 12:10:00,179.11,179.51,179.11,179.51,300.0,175.7278,176.1202,175.7278,176.1202,300.0
2024-09-18 12:20:00,179.51,179.51,179.51,179.51,0.0,176.1202,176.1202,176.1202,176.1202,0.0
2024-09-18 12:30:00,179.19,179.24,179.16,179.17,1100.0,175.8063,175.8553,175.7768,175.7866,1100.0
2024-09-18 12:40:00,179.14,179.21,179.14,179.14,400.0,175.7572,175.8259,175.7572,175.7572,400.0
2024-09-18 12:50:00,179.2,179.26,179.16,179.26,600.0,175.8161,175.8749,175.7768,175.8749,600.0
2024-09-18 13:00:00,179.28,179.45,179.28,179.45,1353.0,175.8946,176.0613,175.8946,176.0613,1353.0
2024-09-18 13:10:00,179.44,179.67,179.37,179.65,1500.0,176.0515,176.2772,175.9829,176.2576,1500.0
2024-09-18 13:20:00,179.63,180.07,179.5,179.96,7052.0,176.2379,176.6696,176.1104,176.5617,7052.0
2024-09-18 13:30:00,180.0,180.39,180.0,180.22,1554.0,176.601,176.9836,176.601,176.8168,1554.0
2024-09-18 13:40:00,180.16,180.18,179.93,179.93,1808.0,176.7579,176.7776,176.5323,176.5323,1808.0
2024-09-18 13:50:00,179.82,180.07,179.8,180.07,1447.0,176.4244,176.6696,176.4047,176.6696,1447.0
2024-09-18 14:00:00,180.26,182.5,180.26,181.18,1700.0,176.8561,179.0538,176.8561,177.7587,1700.0
2024-09-18 14:10:00,180.8,180.8,180.8,180.8,950.0,177.3859,177.3859,177.3859,177.3859,950.0
2024-09-18 14:20:00,181.0,181.0,180.68,180.68,201.0,177.5821,177.5821,177.2681,177.2681,201.0
2024-09-18 14:30:00,180.88,180.91,180.88,180.91,200.0,177.4643,177.4938,177.4643,177.4938,200.0
2024-09-18 14:40:00,180.91,180.91,180.91,180.91,0.0,177.4938,177.4938,177.4938,177.4938,0.0
2024-09-18 14:50:00,180.91,180.91,180.91,180.91,0.0,177.4938,177.4938,177.4938,177.4938,0.0
2024-09-18 15:00:00,179.95,179.95,179.85,179.85,200.0,176.5519,176.5519,176.4538,176.4538,200.0
2024-09-18 15:10:00,179.59,179.59,179.59,179.59,100.0,176.1987,176.1987,176.1987,176.1987,100.0
2024-09-18 15:20:00,180.0,180.61,179.73,180.48,450.0,176.601,177.1994,176.3361,177.0719,450.0
2024-09-18 15:30:00,180.36,180.36,179.43,179.51,700.0,176.9542,176.9542,176.0417,176.1202,700.0
2024-09-18 15:40:00,178.94,178.94,178.02,178.02,1206.0,175.561,175.561,174.6584,174.6584,1206.0
2024-09-18 15:50:00,178.06,178.92,178.06,178.11,2986.0,174.6976,175.5414,174.6976,174.7467,2986.0
2024-09-19 09:30:00,181.0,181.0,181.0,181.0,4749.0,177.5821,177.5821,177.5821,177.5821,4749.0
2024-09-19 09:40:00,179.75,179.75,179.75,179.75,100.0,176.3557,176.3557,176.3557,176.3557,100.0
2024-09-19 09:50:00,179.75,179.75,179.75,179.75,0.0,176.3557,176.3557,176.3557,176.3557,0.0
2024-09-19 10:00:00,180.19,180.2,179.72,180.2,600.0,176.7874,176.7972,176.3262,176.7972,600.0
2024-09-19 10:10:00,180.36,180.5,180.36,180.5,300.0,176.9542,177.0915,176.9542,177.0915,300.0
2024-09-19 10:20:00,180.51,180.55,180.51,180.54,592.0,177.1013,177.1406,177.1013,177.1308,592.0
2024-09-19 10:30:00,180.61,180.61,180.61,180.61,100.0,177.1994,177.1994,177.1994,177.1994,100.0
2024-09-19 10:40:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-09-19 10:50:00,180.61,180.61,180.61,180.61,0.0,177.1994,177.1994,177.1994,177.1994,0.0
2024-09-19 11:00:00,179.92,180.37,179.92,180.37,300.0,176.5225,176.964,176.5225,176.964,300.0
2024-09-19 11:10:00,181.0,181.06,181.0,181.06,800.0,177.5821,177.6409,177.5821,177.6409,800.0
2024-09-19 11:20:00,181.66,181.73,181.65,181.73,2596.0,178.2296,178.2983,178.2198,178.2983,2596.0
2024-09-19 11:30:00,181.69,181.69,181.64,181.64,200.0,178.259,178.259,178.21,178.21,200.0
2024-09-19 11:40:00,181.9,181.9,181.9,181.9,119.0,178.4651,178.4651,178.4651,178.4651,119.0
2024-09-19 11:50:00,182.45,182.45,182.29,182.29,200.0,179.0047,179.0047,178.8477,178.8477,200.0
2024-09-19 12:00:00,182.27,182.32,182.1,182.32,700.0,178.8281,178.8772,178.6613,178.8772,700.0
2024-09-19 12:10:00,182.21,182.21,182.19,182.19,500.0,178.7692,178.7692,178.7496,178.7496,500.0
2024-09-19 12:20:00,182.23,182.5,182.23,182.5,600.0,178.7889,179.0538,178.7889,179.0538,600.0
2024-09-19 12:30:00,182.51,182.63,182.51,182.63,701.0,179.0636,179.1813,179.0636,179.1813,701.0
2024-09-19 12:40:00,182.58,182.79,182.55,182.78,600.0,179.1322,179.3383,179.1028,179.3285,600.0
2024-09-19 12:50:00,182.56,182.77,182.56,182.77,615.0,179.1126,179.3187,179.1126,179.3187,615.0
2024-09-19 13:00:00,182.77,182.77,182.77,182.77,0.0,179.3187,179.3187,179.3187,179.3187,0.0
2024-09-19 13:10:00,182.86,182.95,182.83,182.83,857.0,179.407,179.4953,179.3775,179.3775,857.0
2024-09-19 13:20:00,182.85,182.88,182.83,182.88,500.0,179.3971,179.4266,179.3775,179.4266,500.0
2024-09-19 13:30:00,183.02,183.5,183.02,183.5,3500.0,179.5639,180.0349,179.5639,180.0349,3500.0
2024-09-19 13:40:00,183.38,183.79,183.27,183.7,2795.0,179.9171,180.3194,179.8092,180.2311,2795.0
2024-09-19 13:50:00,183.57,183.57,183.51,183.51,400.0,180.1035,180.1035,180.0447,180.0447,400.0
2024-09-19 14:00:00,183.35,183.35,183.1,183.1,630.0,179.8877,179.8877,179.6424,179.6424,630.0
2024-09-19 14:10:00,182.6,182.6,182.42,182.42,300.0,179.1519,179.1519,178.9753,178.9753,300.0
2024-09-19 14:20:00,182.42,182.49,182.34,182.46,900.0,178.9753,179.0439,178.8968,179.0145,900.0
2024-09-19 14:30:00,182.48,182.48,182.47,182.47,219.0,179.0341,179.0341,179.0243,179.0243,219.0
2024-09-19 14:40:00,182.92,182.97,182.92,182.95,500.0,179.4658,179.5149,179.4658,179.4953,500.0
2024-09-19 14:50:00,182.72,182.72,182.53,182.68,500.0,179.2696,179.2696,179.0832,179.2304,500.0
2024-09-19 15:00:00,182.84,182.84,182.73,182.73,200.0,179.3873,179.3873,179.2794,179.2794,200.0
2024-09-19 15:10:00,182.71,182.71,182.67,182.71,400.0,179.2598,179.2598,179.2205,179.2598,400.0
2024-09-19 15:20:00,182.68,182.68,182.52,182.55,700.0,179.2304,179.2304,179.0734,179.1028,700.0
2024-09-19 15:30:00,182.35,182.35,182.35,182.35,203.0,178.9066,178.9066,178.9066,178.9066,203.0
2024-09-19 15:40:00,181.69,181.74,181.69,181.74,200.0,178.259,178.3081,178.259,178.3081,200.0
2024-09-19 15:50:00,181.72,181.74,181.42,181.6,3402.0,178.2885,178.3081,177.9941,178.1707,3402.0
2024-09-20 09:30:00,179.0,179.5,178.5,179.17,25689.0,175.6198,176.1104,175.1293,175.7866,25689.0
2024-09-20 09:40:00,179.23,180.18,178.91,179.49,30619.0,175.8455,176.7776,175.5315,176.1006,30619.0
2024-09-20 09:50:00,179.38,179.48,179.0,179.17,8455.0,175.9927,176.0908,175.6198,175.7866,8455.0
2024-09-20 10:00:00,179.05,179.59,179.05,179.32,6097.0,175.6689,176.1987,175.6689,175.9338,6097.0
2024-09-20 10:10:00,179.35,180.0,179.26,180.0,12545.0,175.9632,176.601,175.8749,176.601,12545.0
2024-09-20 10:20:00,179.93,180.31,179.82,180.18,9293.0,176.5323,176.9051,176.4244,176.7776,9293.0
2024-09-20 10:30:00,180.15,181.0,180.15,180.8,25125.0,176.7481,177.5821,176.7481,177.3859,25125.0
2024-09-20 10:40:00,180.71,180.73,180.42,180.47,4327.0,177.2976,177.3172,177.013,177.0621,4327.0
2024-09-20 10:50:00,180.45,180.45,179.71,179.92,5634.0,177.0425,177.0425,176.3164,176.5225,5634.0
2024-09-20 11:00:00,179.95,180.25,179.95,180.25,2056.0,176.5519,176.8462,176.5519,176.8462,2056.0
2024-09-20 11:10:00,180.25,180.68,180.17,180.66,5033.0,176.8462,177.2681,176.7678,177.2485,5033.0
2024-09-20 11:20:00,180.72,180.89,180.43,180.43,30158.0,177.3074,177.4742,177.0228,177.0228,30158.0
2024-09-20 11:30:00,180.16,180.51,179.93,180.42,5915.0,176.7579,177.1013,176.5323,177.013,5915.0
2024-09-20 11:40:00,180.49,180.59,180.14,180.14,1447.0,177.0817,177.1798,176.7383,176.7383,1447.0
2024-09-20 11:50:00,180.23,180.36,180.09,180.36,3083.0,176.8266,176.9542,176.6893,176.9542,3083.0
2024-09-20 12:00:00,180.43,180.49,180.3,180.45,5386.0,177.0228,177.0817,176.8953,177.0425,5386.0
2024-09-20 12:10:00,180.47,180.5,180.27,180.35,2396.0,177.0621,177.0915,176.8659,176.9444,2396.0
2024-09-20 12:20:00,180.48,181.0,180.48,180.94,10934.0,177.0719,177.5821,177.0719,177.5232,10934.0
2024-09-20 12:30:00,180.96,181.12,180.96,181.0,9645.0,177.5428,177.6998,177.5428,177.5821,9645.0
2024-09-20 12:40:00,181.04,181.2,181.04,181.2,2257.0,177.6213,177.7783,177.6213,177.7783,2257.0
2024-09-20 12:50:00,181.25,182.0,181.25,181.93,4203.0,177.8274,178.5632,177.8274,178.4945,4203.0
2024-09-20 13:00:00,181.99,182.06,181.4,181.4,2464.0,178.5534,178.6221,177.9745,177.9745,2464.0
2024-09-20 13:10:00,181.48,181.62,181.12,181.23,1033.0,178.053,178.1904,177.6998,177.8077,1033.0
2024-09-20 13:20:00,181.28,181.82,181.19,181.82,1400.0,177.8568,178.3866,177.7685,178.3866,1400.0
2024-09-20 13:30:00,181.81,181.81,181.34,181.34,700.0,178.3768,178.3768,177.9157,177.9157,700.0
2024-09-20 13:40:00,181.27,181.56,181.25,181.39,1000.0,177.847,178.1315,177.8274,177.9647,1000.0
2024-09-20 13:50:00,181.38,182.0,181.35,182.0,5806.0,177.9549,178.5632,177.9255,178.5632,5806.0
2024-09-20 14:00:00,181.78,181.78,180.7,180.77,26248.0,178.3473,178.3473,177.2877,177.3564,26248.0
2024-09-20 14:10:00,180.79,180.97,180.79,180.97,855.0,177.376,177.5526,177.376,177.5526,855.0
2024-09-20 14:20:00,180.99,181.21,180.93,181.21,842.0,177.5723,177.7881,177.5134,177.7881,842.0
2024-09-20 14:30:00,181.14,181.14,180.72,180.75,3790.0,177.7194,177.7194,177.3074,177.3368,3790.0
2024-09-20 14:40:00,180.65,180.95,180.65,180.95,1493.0,177.2387,177.533,177.2387,177.533,1493.0
2024-09-20 14:50:00,180.99,181.25,180.99,181.2,1100.0,177.5723,177.8274,177.5723,177.7783,1100.0
2024-09-20 15:00:00,181.28,181.57,181.16,181.3,2242.0,177.8568,178.1413,177.7391,177.8764,2242.0
2024-09-20 15:10:00,181.39,181.45,181.19,181.45,1703.0,177.9647,178.0236,177.7685,178.0236,1703.0
2024-09-20 15:20:00,181.43,181.53,181.15,181.19,1933.0,178.004,178.1021,177.7292,177.7685,1933.0
2024-09-20 15:30:00,181.36,181.92,181.36,181.66,2752.0,177.9353,178.4847,177.9353,178.2296,2752.0
2024-09-20 15:40:00,181.66,181.79,181.62,181.65,3351.0,178.2296,178.3572,178.1904,178.2198,3351.0
2024-09-20 15:50:00,181.66,181.79,181.04,181.04,11655.0,178.2296,178.3572,177.6213,177.6213,11655.0
2024-09-23 09:30:00,182.96,184.0,182.72,183.7,6032.0,179.5051,180.5254,179.2696,180.2311,6032.0
2024-09-23 09:40:00,184.26,184.6,183.75,183.97,1100.0,180.7805,181.1141,180.2801,180.496,1100.0
2024-09-23 09:50:00,184.0,185.15,184.0,185.13,2700.0,180.5254,181.6537,180.5254,181.6341,2700.0
2024-09-23 10:00:00,184.88,185.06,184.86,185.06,1500.0,181.3888,181.5654,181.3692,181.5654,1500.0
2024-09-23 10:10:00,185.28,185.95,185.28,185.95,4219.0,181.7813,182.4386,181.7813,182.4386,4219.0
2024-09-23 10:20:00,185.97,186.03,185.72,185.81,7785.0,182.4582,182.5171,182.2129,182.3012,7785.0
2024-09-23 10:30:00,185.82,185.92,185.26,185.26,4849.0,182.3111,182.4092,181.7616,181.7616,4849.0
2024-09-23 10:40:00,185.18,185.29,185.01,185.19,916.0,181.6831,181.7911,181.5164,181.693,916.0
2024-09-23 10:50:00,185.16,185.66,185.16,185.63,1731.0,181.6635,182.1541,181.6635,182.1246,1731.0
2024-09-23 11:00:00,185.56,185.56,184.77,184.77,1886.0,182.056,182.056,181.2809,181.2809,1886.0
2024-09-23 11:10:00,184.64,184.86,184.31,184.72,1000.0,181.1533,181.3692,180.8296,181.2318,1000.0
2024-09-23 11:20:00,184.77,184.79,184.74,184.74,605.0,181.2809,181.3005,181.2515,181.2515,605.0
2024-09-23 11:30:00,184.7,184.7,184.64,184.66,1261.0,181.2122,181.2122,181.1533,181.173,1261.0
2024-09-23 11:40:00,184.93,185.37,184.87,185.37,1499.0,181.4379,181.8696,181.379,181.8696,1499.0
2024-09-23 11:50:00,185.32,185.47,184.8,184.84,1200.0,181.8205,181.9677,181.3103,181.3496,1200.0
2024-09-23 12:00:00,184.51,184.67,184.38,184.38,1000.0,181.0258,181.1828,180.8983,180.8983,1000.0
2024-09-23 12:10:00,184.01,184.01,182.75,182.82,1616.0,180.5352,180.5352,179.299,179.3677,1616.0
2024-09-23 12:20:00,182.67,182.67,182.4,182.4,826.0,179.2205,179.2205,178.9556,178.9556,826.0
2024-09-23 12:30:00,182.67,182.83,182.67,182.82,800.0,179.2205,179.3775,179.2205,179.3677,800.0
2024-09-23 12:40:00,182.69,183.34,182.68,183.34,1200.0,179.2402,179.8779,179.2304,179.8779,1200.0
2024-09-23 12:50:00,183.38,183.67,183.38,183.67,1700.0,179.9171,180.2017,179.9171,180.2017,1700.0
2024-09-23 13:00:00,184.17,184.17,183.77,184.07,1690.0,180.6922,180.6922,180.2998,180.5941,1690.0
2024-09-23 13:10:00,184.55,184.56,184.48,184.56,675.0,181.065,181.0749,180.9964,181.0749,675.0
2024-09-23 13:20:00,184.69,184.77,184.69,184.76,384.0,181.2024,181.2809,181.2024,181.2711,384.0
2024-09-23 13:30:00,184.88,184.88,184.76,184.76,572.0,181.3888,181.3888,181.2711,181.2711,572.0
2024-09-23 13:40:00,184.66,184.79,184.55,184.79,400.0,181.173,181.3005,181.065,181.3005,400.0
2024-09-23 13:50:00,184.74,184.96,184.66,184.81,901.0,181.2515,181.4673,181.173,181.3201,901.0
2024-09-23 14:00:00,184.61,184.61,184.51,184.51,1501.0,181.1239,181.1239,181.0258,181.0258,1501.0
2024-09-23 14:10:00,184.53,184.58,184.35,184.35,1820.0,181.0454,181.0945,180.8688,180.8688,1820.0
2024-09-23 14:20:00,184.21,184.78,184.21,184.64,1465.0,180.7315,181.2907,180.7315,181.1533,1465.0
2024-09-23 14:30:00,184.43,184.5,184.35,184.5,1044.0,180.9473,181.016,180.8688,181.016,1044.0
2024-09-23 14:40:00,184.55,184.59,184.25,184.25,1340.0,181.065,181.1043,180.7707,180.7707,1340.0
2024-09-23 14:50:00,184.1,184.1,184.1,184.1,100.0,180.6235,180.6235,180.6235,180.6235,100.0
2024-09-23 15:00:00,184.55,184.79,184.34,184.79,700.0,181.065,181.3005,180.859,181.3005,700.0
2024-09-23 15:10:00,184.82,184.88,184.61,184.7,714.0,181.3299,181.3888,181.1239,181.2122,714.0
2024-09-23 15:20:00,184.76,184.87,184.72,184.87,760.0,181.2711,181.379,181.2318,181.379,760.0
2024-09-23 15:30:00,184.6,184.6,184.45,184.53,1843.0,181.1141,181.1141,180.9669,181.0454,1843.0
2024-09-23 15:40:00,184.45,185.01,184.35,184.89,3307.0,180.9669,181.5164,180.8688,181.3986,3307.0
2024-09-23 15:50:00,184.97,185.5,184.82,185.35,8074.0,181.4771,181.9971,181.3299,181.8499,8074.0
2024-09-24 09:30:00,188.1,188.78,186.99,187.36,6559.0,184.548,185.2152,183.459,183.822,6559.0
2024-09-24 09:40:00,186.9,187.55,186.08,186.08,1808.0,183.3707,184.0084,182.5662,182.5662,1808.0
2024-09-24 09:50:00,185.4,185.8,184.79,185.57,3000.0,181.899,182.2914,181.3005,182.0658,3000.0
2024-09-24 10:00:00,185.5,186.13,185.5,186.13,1000.0,181.9971,182.6152,181.9971,182.6152,1000.0
2024-09-24 10:10:00,186.79,186.8,186.4,186.4,1337.0,183.2627,183.2726,182.8801,182.8801,1337.0
2024-09-24 10:20:00,186.35,186.35,186.0,186.05,700.0,182.8311,182.8311,182.4877,182.5367,700.0
2024-09-24 10:30:00,186.13,186.13,185.88,185.88,200.0,182.6152,182.6152,182.3699,182.3699,200.0
2024-09-24 10:40:00,185.36,185.56,185.36,185.56,292.0,181.8597,182.056,181.8597,182.056,292.0
2024-09-24 10:50:00,185.75,185.75,185.75,185.75,100.0,182.2424,182.2424,182.2424,182.2424,100.0
2024-09-24 11:00:00,185.78,185.78,185.47,185.47,300.0,182.2718,182.2718,181.9677,181.9677,300.0
2024-09-24 11:10:00,185.67,185.67,185.15,185.15,701.0,182.1639,182.1639,181.6537,181.6537,701.0
2024-09-24 11:20:00,185.22,185.38,185.08,185.09,1293.0,181.7224,181.8794,181.585,181.5948,1293.0
2024-09-24 11:30:00,184.88,184.88,184.84,184.84,239.0,181.3888,181.3888,181.3496,181.3496,239.0
2024-09-24 11:40:00,184.69,184.69,184.39,184.39,200.0,181.2024,181.2024,180.9081,180.9081,200.0
2024-09-24 11:50:00,184.48,184.75,184.48,184.65,500.0,180.9964,181.2613,180.9964,181.1632,500.0
2024-09-24 12:00:00,184.82,184.82,184.54,184.82,772.0,181.3299,181.3299,181.0552,181.3299,772.0
2024-09-24 12:10:00,185.07,185.07,185.03,185.03,300.0,181.5752,181.5752,181.536,181.536,300.0
2024-09-24 12:20:00,185.14,185.16,185.09,185.16,800.0,181.6439,181.6635,181.5948,181.6635,800.0
2024-09-24 12:30:00,185.02,185.28,185.02,185.27,704.0,181.5262,181.7813,181.5262,181.7714,704.0
2024-09-24 12:40:00,185.41,185.41,185.38,185.38,201.0,181.9088,181.9088,181.8794,181.8794,201.0
2024-09-24 12:50:00,185.68,185.73,185.63,185.63,1200.0,182.1737,182.2228,182.1246,182.1246,1200.0
2024-09-24 13:00:00,185.42,185.45,185.39,185.44,700.0,181.9186,181.948,181.8892,181.9382,700.0
2024-09-24 13:10:00,185.43,185.78,185.43,185.78,300.0,181.9284,182.2718,181.9284,182.2718,300.0
2024-09-24 13:20:00,185.62,185.76,185.6,185.6,700.0,182.1148,182.2522,182.0952,182.0952,700.0
2024-09-24 13:30:00,185.67,185.74,185.55,185.74,520.0,182.1639,182.2326,182.0462,182.2326,520.0
2024-09-24 13:40:00,185.43,185.51,185.43,185.45,600.0,181.9284,182.0069,181.9284,181.948,600.0
2024-09-24 13:50:00,185.43,185.62,185.39,185.62,1321.0,181.9284,182.1148,181.8892,182.1148,1321.0
2024-09-24 14:00:00,185.74,185.74,185.72,185.72,424.0,182.2326,182.2326,182.2129,182.2129,424.0
2024-09-24 14:10:00,185.67,185.67,185.67,185.67,100.0,182.1639,182.1639,182.1639,182.1639,100.0
2024-09-24 14:20:00,185.36,185.64,185.36,185.41,2000.0,181.8597,182.1345,181.8597,181.9088,2000.0
2024-09-24 14:30:00,185.51,185.51,185.51,185.51,200.0,182.0069,182.0069,182.0069,182.0069,200.0
2024-09-24 14:40:00,185.76,185.93,185.76,185.91,550.0,182.2522,182.419,182.2522,182.3994,550.0
2024-09-24 14:50:00,185.83,185.9,185.83,185.87,500.0,182.3209,182.3895,182.3209,182.3601,500.0
2024-09-24 15:00:00,185.85,186.01,185.85,186.01,623.0,182.3405,182.4975,182.3405,182.4975,623.0
2024-09-24 15:10:00,186.02,186.07,185.88,185.99,2896.0,182.5073,182.5563,182.3699,182.4779,2896.0
2024-09-24 15:20:00,185.98,185.99,185.77,185.94,1700.0,182.468,182.4779,182.262,182.4288,1700.0
2024-09-24 15:30:00,185.86,186.02,185.64,185.69,3658.0,182.3503,182.5073,182.1345,182.1835,3658.0
2024-09-24 15:40:00,185.63,185.63,185.42,185.52,2050.0,182.1246,182.1246,181.9186,182.0167,2050.0
2024-09-24 15:50:00,185.4,186.25,185.35,185.38,7136.0,181.899,182.7329,181.8499,181.8794,7136.0
2024-09-25 09:30:00,185.19,185.84,185.19,185.43,2700.0,181.693,182.3307,181.693,181.9284,2700.0
2024-09-25 09:40:00,184.5,184.5,182.71,182.77,1640.0,181.016,181.016,179.2598,179.3187,1640.0
2024-09-25 09:50:00,182.75,183.15,182.75,183.12,800.0,179.299,179.6915,179.299,179.662,800.0
2024-09-25 10:00:00,183.42,183.58,183.38,183.55,715.0,179.9564,180.1134,179.9171,180.0839,715.0
2024-09-25 10:10:00,182.92,183.24,182.92,183.07,300.0,179.4658,179.7798,179.4658,179.613,300.0
2024-09-25 10:20:00,182.55,182.57,182.5,182.57,1300.0,179.1028,179.1224,179.0538,179.1224,1300.0
2024-09-25 10:30:00,182.88,183.31,182.88,183.28,400.0,179.4266,179.8485,179.4266,179.819,400.0
2024-09-25 10:40:00,183.28,183.28,183.28,183.28,0.0,179.819,179.819,179.819,179.819,0.0
2024-09-25 10:50:00,182.74,182.94,182.74,182.94,300.0,179.2892,179.4854,179.2892,179.4854,300.0
2024-09-25 11:00:00,183.42,183.42,182.95,183.01,868.0,179.9564,179.9564,179.4953,179.5541,868.0
2024-09-25 11:10:00,182.95,183.04,182.77,182.87,1366.0,179.4953,179.5836,179.3187,179.4168,1366.0
2024-09-25 11:20:00,182.6,182.6,182.39,182.49,3195.0,179.1519,179.1519,178.9458,179.0439,3195.0
2024-09-25 11:30:00,182.37,182.4,182.18,182.18,1007.0,178.9262,178.9556,178.7398,178.7398,1007.0
2024-09-25 11:40:00,182.13,182.13,181.93,181.93,400.0,178.6907,178.6907,178.4945,178.4945,400.0
2024-09-25 11:50:00,181.78,181.79,181.53,181.63,700.0,178.3473,178.3572,178.1021,178.2002,700.0
2024-09-25 12:00:00,181.77,181.77,181.67,181.67,700.0,178.3375,178.3375,178.2394,178.2394,700.0
2024-09-25 12:10:00,181.79,181.79,180.9,180.9,1473.0,178.3572,178.3572,177.484,177.484,1473.0
2024-09-25 12:20:00,180.71,180.85,180.67,180.79,2200.0,177.2976,177.4349,177.2583,177.376,2200.0
2024-09-25 12:30:00,180.66,180.66,180.46,180.65,1421.0,177.2485,177.2485,177.0523,177.2387,1421.0
2024-09-25 12:40:00,180.36,180.36,180.03,180.05,1414.0,176.9542,176.9542,176.6304,176.65,1414.0
2024-09-25 12:50:00,180.17,180.38,180.15,180.15,1100.0,176.7678,176.9738,176.7481,176.7481,1100.0
2024-09-25 13:00:00,180.04,180.51,180.04,180.51,300.0,176.6402,177.1013,176.6402,177.1013,300.0
2024-09-25 13:10:00,180.88,180.99,180.88,180.88,444.0,177.4643,177.5723,177.4643,177.4643,444.0
2024-09-25 13:20:00,180.78,180.84,180.72,180.72,601.0,177.3662,177.4251,177.3074,177.3074,601.0
2024-09-25 13:30:00,180.79,180.79,180.53,180.6,864.0,177.376,177.376,177.121,177.1896,864.0
2024-09-25 13:40:00,180.85,180.85,180.73,180.82,315.0,177.4349,177.4349,177.3172,177.4055,315.0
2024-09-25 13:50:00,180.82,180.96,180.82,180.89,1642.0,177.4055,177.5428,177.4055,177.4742,1642.0
2024-09-25 14:00:00,180.81,181.18,180.81,181.02,1100.0,177.3957,177.7587,177.3957,177.6017,1100.0
2024-09-25 14:10:00,181.11,181.11,181.02,181.02,500.0,177.69,177.69,177.6017,177.6017,500.0
2024-09-25 14:20:00,181.04,181.13,180.94,181.09,881.0,177.6213,177.7096,177.5232,177.6704,881.0
2024-09-25 14:30:00,181.2,181.21,180.93,181.19,1216.0,177.7783,177.7881,177.5134,177.7685,1216.0
2024-09-25 14:40:00,181.09,181.1,180.97,180.97,643.0,177.6704,177.6802,177.5526,177.5526,643.0
2024-09-25 14:50:00,180.82,180.82,180.82,180.82,100.0,177.4055,177.4055,177.4055,177.4055,100.0
2024-09-25 15:00:00,180.6,180.62,180.51,180.57,500.0,177.1896,177.2093,177.1013,177.1602,500.0
2024-09-25 15:10:00,180.67,180.67,180.33,180.33,800.0,177.2583,177.2583,176.9247,176.9247,800.0
2024-09-25 15:20:00,180.26,180.47,180.26,180.44,1166.0,176.8561,177.0621,176.8561,177.0327,1166.0
2024-09-25 15:30:00,180.47,180.59,180.28,180.49,1000.0,177.0621,177.1798,176.8757,177.0817,1000.0
2024-09-25 15:40:00,180.46,180.63,180.38,180.55,1800.0,177.0523,177.2191,176.9738,177.1406,1800.0
2024-09-25 15:50:00,180.5,180.69,180.33,180.53,5899.0,177.0915,177.2779,176.9247,177.121,5899.0
2024-09-26 09:30:00,175.81,176.0,173.48,173.58,96187.0,172.4901,172.6765,170.2041,170.3022,96187.0
2024-09-26 09:40:00,173.36,174.47,172.66,173.05,9214.0,170.0863,171.1754,169.3996,169.7822,9214.0
2024-09-26 09:50:00,173.19,173.5,171.98,173.15,3188.0,169.9196,170.2237,168.7324,169.8803,3188.0
2024-09-26 10:00:00,172.5,172.95,171.97,172.04,2369.0,169.2426,169.6841,168.7226,168.7913,2369.0
2024-09-26 10:10:00,171.87,172.78,171.86,172.0,2902.0,168.6245,169.5173,168.6147,168.752,2902.0
2024-09-26 10:20:00,172.1,172.72,172.1,172.72,3351.0,168.8501,169.4584,168.8501,169.4584,3351.0
2024-09-26 10:30:00,172.91,173.25,172.15,172.17,2827.0,169.6448,169.9784,168.8992,168.9188,2827.0
2024-09-26 10:40:00,172.01,172.01,171.07,171.07,4107.0,168.7618,168.7618,167.8396,167.8396,4107.0
2024-09-26 10:50:00,171.0,171.18,170.5,170.99,3095.0,167.7709,167.9475,167.2804,167.7611,3095.0
2024-09-26 11:00:00,170.78,170.99,170.48,170.78,3800.0,167.5551,167.7611,167.2607,167.5551,3800.0
2024-09-26 11:10:00,170.72,170.72,170.2,170.26,5694.0,167.4962,167.4962,166.986,167.0449,5694.0
2024-09-26 11:20:00,170.24,170.47,169.78,170.36,5148.0,167.0253,167.2509,166.574,167.143,5148.0
2024-09-26 11:30:00,170.67,170.92,169.68,169.93,3338.0,167.4471,167.6924,166.4758,166.7211,3338.0
2024-09-26 11:40:00,169.82,170.0,169.66,169.73,2718.0,166.6132,166.7898,166.4562,166.5249,2718.0
2024-09-26 11:50:00,169.82,170.27,169.82,170.03,2048.0,166.6132,167.0547,166.6132,166.8192,2048.0
2024-09-26 12:00:00,170.11,170.36,169.75,169.75,3646.0,166.8977,167.143,166.5445,166.5445,3646.0
2024-09-26 12:10:00,169.84,170.14,169.84,170.07,1325.0,166.6328,166.9272,166.6328,166.8585,1325.0
2024-09-26 12:20:00,169.96,170.16,169.71,169.71,1149.0,166.7506,166.9468,166.5053,166.5053,1149.0
2024-09-26 12:30:00,169.6,169.6,169.03,169.22,1545.0,166.3974,166.3974,165.8381,166.0245,1545.0
2024-09-26 12:40:00,169.33,170.0,169.33,170.0,2182.0,166.1324,166.7898,166.1324,166.7898,2182.0
2024-09-26 12:50:00,170.12,170.12,169.4,169.4,800.0,166.9075,166.9075,166.2011,166.2011,800.0
2024-09-26 13:00:00,169.54,170.0,169.54,169.92,400.0,166.3385,166.7898,166.3385,166.7113,400.0
2024-09-26 13:10:00,169.65,169.65,169.15,169.15,494.0,166.4464,166.4464,165.9558,165.9558,494.0
2024-09-26 13:20:00,169.24,169.44,169.15,169.22,1981.0,166.0441,166.2404,165.9558,166.0245,1981.0
2024-09-26 13:30:00,169.42,169.5,169.3,169.5,500.0,166.2208,166.2992,166.103,166.2992,500.0
2024-09-26 13:40:00,169.53,169.84,169.53,169.84,400.0,166.3287,166.6328,166.3287,166.6328,400.0
2024-09-26 13:50:00,169.44,169.73,169.44,169.65,1500.0,166.2404,166.5249,166.2404,166.4464,1500.0
2024-09-26 14:00:00,169.67,169.72,169.56,169.64,1408.0,166.466,166.5151,166.3581,166.4366,1408.0
2024-09-26 14:10:00,169.85,170.49,169.85,170.24,1332.0,166.6426,167.2705,166.6426,167.0253,1332.0
2024-09-26 14:20:00,170.37,170.45,170.22,170.22,950.0,167.1528,167.2313,167.0056,167.0056,950.0
2024-09-26 14:30:00,170.54,170.54,169.96,170.02,600.0,167.3196,167.3196,166.7506,166.8094,600.0
2024-09-26 14:40:00,169.91,170.19,169.9,170.19,800.0,166.7015,166.9762,166.6917,166.9762,800.0
2024-09-26 14:50:00,170.27,170.42,170.2,170.33,4331.0,167.0547,167.2019,166.986,167.1136,4331.0
2024-09-26 15:00:00,170.2,170.2,169.79,170.04,2397.0,166.986,166.986,166.5838,166.829,2397.0
2024-09-26 15:10:00,170.01,170.03,169.66,170.0,1767.0,166.7996,166.8192,166.4562,166.7898,1767.0
2024-09-26 15:20:00,169.8,169.87,169.08,169.21,3344.0,166.5936,166.6623,165.8872,166.0147,3344.0
2024-09-26 15:30:00,169.07,169.07,168.51,168.63,2449.0,165.8774,165.8774,165.3279,165.4457,2449.0
2024-09-26 15:40:00,168.4,168.46,168.23,168.33,2554.0,165.22,165.2789,165.0532,165.1513,2554.0
2024-09-26 15:50:00,168.48,168.9,168.32,168.83,15531.0,165.2985,165.7106,165.1415,165.6419,15531.0
2024-09-27 09:30:00,170.45,172.0,170.44,171.6,2018.0,167.2313,168.752,167.2215,168.3596,2018.0
2024-09-27 09:40:00,171.43,171.72,171.13,171.72,1700.0,168.1928,168.4773,167.8985,168.4773,1700.0
2024-09-27 09:50:00,171.6,171.88,171.45,171.45,1000.0,168.3596,168.6343,168.2124,168.2124,1000.0
2024-09-27 10:00:00,171.26,171.41,171.26,171.41,200.0,168.026,168.1732,168.026,168.1732,200.0
2024-09-27 10:10:00,171.63,172.55,171.63,172.55,2507.0,168.389,169.2916,168.389,169.2916,2507.0
2024-09-27 10:20:00,172.94,173.07,172.44,172.44,3563.0,169.6743,169.8018,169.1837,169.1837,3563.0
2024-09-27 10:30:00,172.45,172.45,172.22,172.22,300.0,169.1935,169.1935,168.9679,168.9679,300.0
2024-09-27 10:40:00,172.11,172.61,171.95,172.52,2600.0,168.86,169.3505,168.703,169.2622,2600.0
2024-09-27 10:50:00,172.38,172.46,171.98,171.99,1300.0,169.1249,169.2033,168.7324,168.7422,1300.0
2024-09-27 11:00:00,172.1,172.19,171.98,171.98,1400.0,168.8501,168.9384,168.7324,168.7324,1400.0
2024-09-27 11:10:00,172.03,172.17,171.82,171.82,900.0,168.7815,168.9188,168.5754,168.5754,900.0
2024-09-27 11:20:00,171.7,171.9,171.69,171.89,1600.0,168.4577,168.6539,168.4479,168.6441,1600.0
2024-09-27 11:30:00,171.99,171.99,171.64,171.64,300.0,168.7422,168.7422,168.3988,168.3988,300.0
2024-09-27 11:40:00,171.61,171.87,171.61,171.87,600.0,168.3694,168.6245,168.3694,168.6245,600.0
2024-09-27 11:50:00,171.99,172.1,171.98,172.1,500.0,168.7422,168.8501,168.7324,168.8501,500.0
2024-09-27 12:00:00,171.55,171.59,171.52,171.59,300.0,168.3105,168.3498,168.2811,168.3498,300.0
2024-09-27 12:10:00,171.67,171.73,171.54,171.54,700.0,168.4283,168.4871,168.3007,168.3007,700.0
2024-09-27 12:20:00,171.59,171.69,171.13,171.13,975.0,168.3498,168.4479,167.8985,167.8985,975.0
2024-09-27 12:30:00,171.06,171.2,170.95,171.2,1215.0,167.8298,167.9671,167.7219,167.9671,1215.0
2024-09-27 12:40:00,171.34,171.35,170.99,170.99,400.0,168.1045,168.1143,167.7611,167.7611,400.0
2024-09-27 12:50:00,170.77,171.3,170.75,171.3,700.0,167.5453,168.0652,167.5256,168.0652,700.0
2024-09-27 13:00:00,170.82,170.83,170.65,170.67,900.0,167.5943,167.6041,167.4275,167.4471,900.0
2024-09-27 13:10:00,170.68,170.68,170.5,170.5,1516.0,167.457,167.457,167.2804,167.2804,1516.0
2024-09-27 13:20:00,170.44,170.44,169.6,169.77,2721.0,167.2215,167.2215,166.3974,166.5641,2721.0
2024-09-27 13:30:00,169.63,169.77,169.4,169.4,1469.0,166.4268,166.5641,166.2011,166.2011,1469.0
2024-09-27 13:40:00,169.75,169.9,169.74,169.74,800.0,166.5445,166.6917,166.5347,166.5347,800.0
2024-09-27 13:50:00,169.79,169.93,169.66,169.93,2019.0,166.5838,166.7211,166.4562,166.7211,2019.0
2024-09-27 14:00:00,169.91,169.98,169.88,169.96,800.0,166.7015,166.7702,166.6721,166.7506,800.0
2024-09-27 14:10:00,170.01,170.61,170.01,170.5,1719.0,166.7996,167.3883,166.7996,167.2804,1719.0
2024-09-27 14:20:00,170.55,170.6,170.31,170.31,1700.0,167.3294,167.3785,167.0939,167.0939,1700.0
2024-09-27 14:30:00,170.33,170.55,170.08,170.55,1400.0,167.1136,167.3294,166.8683,167.3294,1400.0
2024-09-27 14:40:00,170.67,170.75,170.62,170.62,1314.0,167.4471,167.5256,167.3981,167.3981,1314.0
2024-09-27 14:50:00,170.62,170.74,170.62,170.74,400.0,167.3981,167.5158,167.3981,167.5158,400.0
2024-09-27 15:00:00,170.76,170.77,170.65,170.71,1000.0,167.5354,167.5453,167.4275,167.4864,1000.0
2024-09-27 15:10:00,170.69,171.0,170.69,170.81,2968.0,167.4668,167.7709,167.4668,167.5845,2968.0
2024-09-27 15:20:00,170.88,171.23,170.78,171.15,2225.0,167.6532,167.9966,167.5551,167.9181,2225.0
2024-09-27 15:30:00,171.06,171.48,171.0,171.34,2800.0,167.8298,168.2419,167.7709,168.1045,2800.0
2024-09-27 15:40:00,171.39,171.96,171.32,171.96,4387.0,168.1535,168.7128,168.0849,168.7128,4387.0
2024-09-27 15:50:00,171.75,171.75,170.46,170.47,22339.0,168.5068,168.5068,167.2411,167.2509,22339.0
2024-09-30 09:30:00,170.4,170.4,169.33,169.5,2110.0,167.1822,167.1822,166.1324,166.2992,2110.0
2024-09-30 09:40:00,169.46,170.2,169.46,169.82,25147.0,166.26,166.986,166.26,166.6132,25147.0
2024-09-30 09:50:00,169.76,169.76,168.86,169.21,1800.0,166.5543,166.5543,165.6713,166.0147,1800.0
2024-09-30 10:00:00,169.75,170.0,169.75,170.0,300.0,166.5445,166.7898,166.5445,166.7898,300.0
2024-09-30 10:10:00,170.09,171.13,170.09,171.13,1200.0,166.8781,167.8985,166.8781,167.8985,1200.0
2024-09-30 10:20:00,171.03,171.03,170.52,170.52,500.0,167.8003,167.8003,167.3,167.3,500.0
2024-09-30 10:30:00,170.27,170.97,170.27,170.97,1200.0,167.0547,167.7415,167.0547,167.7415,1200.0
2024-09-30 10:40:00,171.26,172.14,171.26,172.07,2262.0,168.026,168.8894,168.026,168.8207,2262.0
2024-09-30 10:50:00,171.94,172.08,171.68,171.68,1100.0,168.6932,168.8305,168.4381,168.4381,1100.0
2024-09-30 11:00:00,171.67,171.67,171.23,171.56,700.0,168.4283,168.4283,167.9966,168.3203,700.0
2024-09-30 11:10:00,171.61,171.61,171.61,171.61,200.0,168.3694,168.3694,168.3694,168.3694,200.0
2024-09-30 11:20:00,171.58,171.58,170.91,170.98,1490.0,168.34,168.34,167.6826,167.7513,1490.0
2024-09-30 11:30:00,170.74,170.74,170.63,170.63,300.0,167.5158,167.5158,167.4079,167.4079,300.0
2024-09-30 11:40:00,170.72,171.08,170.61,171.08,600.0,167.4962,167.8494,167.3883,167.8494,600.0
2024-09-30 11:50:00,170.98,171.14,170.89,170.92,712.0,167.7513,167.9083,167.663,167.6924,712.0
2024-09-30 12:00:00,170.93,171.41,170.93,171.41,700.0,167.7022,168.1732,167.7022,168.1732,700.0
2024-09-30 12:10:00,171.25,171.25,171.2,171.2,500.0,168.0162,168.0162,167.9671,167.9671,500.0
2024-09-30 12:20:00,171.18,171.31,171.16,171.3,736.0,167.9475,168.0751,167.9279,168.0652,736.0
2024-09-30 12:30:00,171.51,171.51,171.35,171.35,600.0,168.2713,168.2713,168.1143,168.1143,600.0
2024-09-30 12:40:00,171.31,171.31,171.17,171.17,1045.0,168.0751,168.0751,167.9377,167.9377,1045.0
2024-09-30 12:50:00,170.7,170.7,170.65,170.65,200.0,167.4766,167.4766,167.4275,167.4275,200.0
2024-09-30 13:00:00,170.61,170.86,170.61,170.86,300.0,167.3883,167.6336,167.3883,167.6336,300.0
2024-09-30 13:10:00,170.81,170.81,170.75,170.77,300.0,167.5845,167.5845,167.5256,167.5453,300.0
2024-09-30 13:20:00,170.81,170.81,170.69,170.69,350.0,167.5845,167.5845,167.4668,167.4668,350.0
2024-09-30 13:30:00,171.04,171.04,170.94,170.95,600.0,167.8102,167.8102,167.712,167.7219,600.0
2024-09-30 13:40:00,170.84,170.84,170.77,170.78,400.0,167.6139,167.6139,167.5453,167.5551,400.0
2024-09-30 13:50:00,170.63,170.7,170.63,170.7,300.0,167.4079,167.4766,167.4079,167.4766,300.0
2024-09-30 14:00:00,170.45,170.46,170.38,170.38,400.0,167.2313,167.2411,167.1626,167.1626,400.0
2024-09-30 14:10:00,170.07,170.2,169.97,170.02,1150.0,166.8585,166.986,166.7604,166.8094,1150.0
2024-09-30 14:20:00,170.11,170.15,169.95,170.15,700.0,166.8977,166.937,166.7407,166.937,700.0
2024-09-30 14:30:00,170.3,170.3,170.25,170.25,300.0,167.0841,167.0841,167.0351,167.0351,300.0
2024-09-30 14:40:00,170.83,170.97,170.75,170.97,500.0,167.6041,167.7415,167.5256,167.7415,500.0
2024-09-30 14:50:00,170.89,170.89,170.89,170.89,100.0,167.663,167.663,167.663,167.663,100.0
2024-09-30 15:00:00,170.94,171.13,170.93,170.97,700.0,167.712,167.8985,167.7022,167.7415,700.0
2024-09-30 15:10:00,170.94,170.94,170.81,170.85,900.0,167.712,167.712,167.5845,167.6237,900.0
2024-09-30 15:20:00,170.83,170.94,170.83,170.94,300.0,167.6041,167.712,167.6041,167.712,300.0
2024-09-30 15:30:00,170.96,171.29,170.82,171.26,900.0,167.7317,168.0554,167.5943,168.026,900.0
2024-09-30 15:40:00,171.25,171.6,171.21,171.52,1550.0,168.0162,168.3596,167.9769,168.2811,1550.0
2024-09-30 15:50:00,171.56,172.55,171.52,172.26,20070.0,168.3203,169.2916,168.2811,169.0071,20070.0
2024-10-01 09:30:00,170.18,172.43,170.18,172.43,1000.0,166.9664,169.1739,166.9664,169.1739,1000.0
2024-10-01 09:40:00,173.6,173.62,172.39,173.62,2304.0,170.3218,170.3414,169.1347,170.3414,2304.0
2024-10-01 09:50:00,173.57,174.84,173.46,174.76,4270.0,170.2924,171.5384,170.1845,171.4599,4270.0
2024-10-01 10:00:00,174.42,175.58,174.15,175.0,7605.0,171.1263,172.2644,170.8614,171.6954,7605.0
2024-10-01 10:10:00,174.64,174.64,174.0,174.0,2412.0,171.3422,171.3422,170.7143,170.7143,2412.0
2024-10-01 10:20:00,174.77,175.99,174.77,175.12,1000.0,171.4697,172.6667,171.4697,171.8131,1000.0
2024-10-01 10:30:00,175.15,175.59,175.0,175.31,1316.0,171.8425,172.2742,171.6954,171.9995,1316.0
2024-10-01 10:40:00,175.31,176.06,175.31,175.85,2516.0,171.9995,172.7354,171.9995,172.5293,2516.0
2024-10-01 10:50:00,175.99,176.6,175.82,176.6,1500.0,172.6667,173.2652,172.4999,173.2652,1500.0
2024-10-01 11:00:00,176.87,177.11,176.23,176.59,2053.0,173.5301,173.7655,172.9022,173.2554,2053.0
2024-10-01 11:10:00,176.63,176.85,176.42,176.67,1108.0,173.2946,173.5104,173.0886,173.3338,1108.0
2024-10-01 11:20:00,176.85,177.13,176.85,176.92,1113.0,173.5104,173.7852,173.5104,173.5791,1113.0
2024-10-01 11:30:00,177.21,177.49,177.17,177.47,1924.0,173.8636,174.1384,173.8244,174.1187,1924.0
2024-10-01 11:40:00,177.32,177.32,177.03,177.07,600.0,173.9716,173.9716,173.687,173.7263,600.0
2024-10-01 11:50:00,176.83,177.02,176.83,176.96,708.0,173.4908,173.6772,173.4908,173.6184,708.0
2024-10-01 12:00:00,176.53,176.73,176.42,176.42,1521.0,173.1965,173.3927,173.0886,173.0886,1521.0
2024-10-01 12:10:00,176.78,177.06,176.46,176.6,1148.0,173.4418,173.7165,173.1278,173.2652,1148.0
2024-10-01 12:20:00,176.45,176.67,176.45,176.67,300.0,173.118,173.3338,173.118,173.3338,300.0
2024-10-01 12:30:00,176.62,177.1,176.62,176.68,970.0,173.2848,173.7557,173.2848,173.3437,970.0
2024-10-01 12:40:00,176.89,177.33,176.89,177.33,800.0,173.5497,173.9814,173.5497,173.9814,800.0
2024-10-01 12:50:00,177.49,177.84,177.49,177.66,1965.0,174.1384,174.4818,174.1384,174.3052,1965.0
2024-10-01 13:00:00,177.46,178.19,177.46,178.15,1242.0,174.1089,174.8251,174.1089,174.7859,1242.0
2024-10-01 13:10:00,178.49,178.7,178.09,178.1,2800.0,175.1195,175.3255,174.727,174.7368,2800.0
2024-10-01 13:20:00,177.97,178.2,177.59,177.86,3076.0,174.6093,174.835,174.2365,174.5014,3076.0
2024-10-01 13:30:00,177.85,177.96,177.5,177.51,1400.0,174.4916,174.5995,174.1482,174.158,1400.0
2024-10-01 13:40:00,177.56,177.58,177.24,177.24,1787.0,174.207,174.2267,173.8931,173.8931,1787.0
2024-10-01 13:50:00,177.23,177.56,177.08,177.5,2093.0,173.8833,174.207,173.7361,174.1482,2093.0
2024-10-01 14:00:00,177.8,178.0,177.68,177.68,1640.0,174.4425,174.6387,174.3248,174.3248,1640.0
2024-10-01 14:10:00,177.84,177.84,177.47,177.47,1000.0,174.4818,174.4818,174.1187,174.1187,1000.0
2024-10-01 14:20:00,177.67,177.8,177.46,177.7,1456.0,174.315,174.4425,174.1089,174.3444,1456.0
2024-10-01 14:30:00,177.48,177.6,177.42,177.6,1100.0,174.1285,174.2463,174.0697,174.2463,1100.0
2024-10-01 14:40:00,177.6,177.71,177.35,177.41,2276.0,174.2463,174.3542,174.001,174.0599,2276.0
2024-10-01 14:50:00,177.29,177.4,177.24,177.4,529.0,173.9421,174.0501,173.8931,174.0501,529.0
2024-10-01 15:00:00,177.3,177.3,176.79,176.99,500.0,173.9519,173.9519,173.4516,173.6478,500.0
2024-10-01 15:10:00,177.35,177.49,177.24,177.38,2180.0,174.001,174.1384,173.8931,174.0304,2180.0
2024-10-01 15:20:00,177.31,177.31,177.02,177.25,1956.0,173.9618,173.9618,173.6772,173.9029,1956.0
2024-10-01 15:30:00,176.98,177.04,176.38,176.65,1800.0,173.638,173.6969,173.0493,173.3142,1800.0
2024-10-01 15:40:00,176.61,177.12,176.61,176.96,2130.0,173.275,173.7753,173.275,173.6184,2130.0
2024-10-01 15:50:00,176.77,177.6,176.77,177.52,9926.0,173.432,174.2463,173.432,174.1678,9926.0
2024-10-02 09:30:00,182.67,182.72,180.64,181.51,2598.0,179.2205,179.2696,177.2289,178.0824,2598.0
2024-10-02 09:40:00,180.98,181.23,180.0,181.09,10830.0,177.5625,177.8077,176.601,177.6704,10830.0
2024-10-02 09:50:00,181.3,181.95,181.29,181.62,5801.0,177.8764,178.5141,177.8666,178.1904,5801.0
2024-10-02 10:00:00,181.8,182.43,181.54,182.07,14325.0,178.367,178.9851,178.1119,178.6319,14325.0
2024-10-02 10:10:00,182.27,183.26,182.27,183.0,5200.0,178.8281,179.7994,178.8281,179.5443,5200.0
2024-10-02 10:20:00,182.95,182.96,181.55,182.14,2004.0,179.4953,179.5051,178.1217,178.7006,2004.0
2024-10-02 10:30:00,182.1,182.64,181.33,181.33,4518.0,178.6613,179.1911,177.9058,177.9058,4518.0
2024-10-02 10:40:00,180.97,181.63,180.97,181.41,3765.0,177.5526,178.2002,177.5526,177.9843,3765.0
2024-10-02 10:50:00,181.27,181.27,180.12,180.12,2995.0,177.847,177.847,176.7187,176.7187,2995.0
2024-10-02 11:00:00,179.5,179.89,179.4,179.46,3748.0,176.1104,176.493,176.0123,176.0712,3748.0
2024-10-02 11:10:00,179.39,179.49,178.77,179.31,1979.0,176.0025,176.1006,175.3942,175.924,1979.0
2024-10-02 11:20:00,179.17,179.35,179.04,179.14,3400.0,175.7866,175.9632,175.6591,175.7572,3400.0
2024-10-02 11:30:00,179.15,179.67,179.11,179.67,3802.0,175.767,176.2772,175.7278,176.2772,3802.0
2024-10-02 11:40:00,179.68,180.15,179.65,179.65,3523.0,176.287,176.7481,176.2576,176.2576,3523.0
2024-10-02 11:50:00,179.7,179.71,179.19,179.33,2363.0,176.3066,176.3164,175.8063,175.9436,2363.0
2024-10-02 12:00:00,179.45,179.48,179.39,179.42,625.0,176.0613,176.0908,176.0025,176.0319,625.0
2024-10-02 12:10:00,179.61,179.71,179.49,179.71,1351.0,176.2183,176.3164,176.1006,176.3164,1351.0
2024-10-02 12:20:00,179.6,179.6,179.27,179.28,1823.0,176.2085,176.2085,175.8847,175.8946,1823.0
2024-10-02 12:30:00,179.13,179.13,178.73,178.73,500.0,175.7474,175.7474,175.3549,175.3549,500.0
2024-10-02 12:40:00,178.77,179.16,178.72,178.74,2114.0,175.3942,175.7768,175.3451,175.3648,2114.0
2024-10-02 12:50:00,178.87,179.1,178.67,178.67,854.0,175.4923,175.718,175.2961,175.2961,854.0
2024-10-02 13:00:00,178.65,179.15,178.65,179.15,1000.0,175.2765,175.767,175.2765,175.767,1000.0
2024-10-02 13:10:00,179.32,179.32,178.94,178.94,1200.0,175.9338,175.9338,175.561,175.561,1200.0
2024-10-02 13:20:00,179.12,179.56,179.12,179.56,2058.0,175.7376,176.1693,175.7376,176.1693,2058.0
2024-10-02 13:30:00,179.44,179.44,179.34,179.34,1000.0,176.0515,176.0515,175.9534,175.9534,1000.0
2024-10-02 13:40:00,179.41,179.51,179.41,179.44,500.0,176.0221,176.1202,176.0221,176.0515,500.0
2024-10-02 13:50:00,179.58,179.59,179.38,179.47,1264.0,176.1889,176.1987,175.9927,176.081,1264.0
2024-10-02 14:00:00,179.48,179.48,179.04,179.16,1017.0,176.0908,176.0908,175.6591,175.7768,1017.0
2024-10-02 14:10:00,179.25,179.41,179.07,179.07,1599.0,175.8651,176.0221,175.6885,175.6885,1599.0
2024-10-02 14:20:00,179.09,179.22,179.01,179.17,1454.0,175.7081,175.8357,175.6297,175.7866,1454.0
2024-10-02 14:30:00,179.32,179.73,179.31,179.68,1100.0,175.9338,176.3361,175.924,176.287,1100.0
2024-10-02 14:40:00,179.61,180.1,179.57,179.99,1100.0,176.2183,176.6991,176.1791,176.5912,1100.0
2024-10-02 14:50:00,179.94,180.47,179.94,180.25,2339.0,176.5421,177.0621,176.5421,176.8462,2339.0
2024-10-02 15:00:00,180.19,180.43,179.93,180.42,1870.0,176.7874,177.0228,176.5323,177.013,1870.0
2024-10-02 15:10:00,180.4,180.49,180.25,180.49,2023.0,176.9934,177.0817,176.8462,177.0817,2023.0
2024-10-02 15:20:00,180.6,180.63,180.22,180.4,2322.0,177.1896,177.2191,176.8168,176.9934,2322.0
2024-10-02 15:30:00,180.38,181.09,180.38,180.9,2779.0,176.9738,177.6704,176.9738,177.484,2779.0
2024-10-02 15:40:00,180.91,181.38,180.74,181.38,3604.0,177.4938,177.9549,177.327,177.9549,3604.0
2024-10-02 15:50:00,181.31,181.5,180.89,181.35,16661.0,177.8862,178.0726,177.4742,177.9255,16661.0
2024-10-03 09:30:00,181.2,182.0,181.2,181.75,645.0,177.7783,178.5632,177.7783,178.3179,645.0
2024-10-03 09:40:00,182.19,182.19,181.22,181.22,1657.0,178.7496,178.7496,177.7979,177.7979,1657.0
2024-10-03 09:50:00,181.18,182.23,181.0,182.23,22541.0,177.7587,178.7889,177.5821,178.7889,22541.0
2024-10-03 10:00:00,182.22,183.79,182.22,183.41,2441.0,178.779,180.3194,178.779,179.9466,2441.0
2024-10-03 10:10:00,184.08,185.39,184.08,184.98,8117.0,180.6039,181.8892,180.6039,181.4869,8117.0
2024-10-03 10:20:00,185.68,185.81,184.62,185.81,1905.0,182.1737,182.3012,181.1337,182.3012,1905.0
2024-10-03 10:30:00,185.71,186.27,185.51,185.51,5827.0,182.2031,182.7526,182.0069,182.0069,5827.0
2024-10-03 10:40:00,185.45,186.54,185.45,186.26,1442.0,181.948,183.0175,181.948,182.7428,1442.0
2024-10-03 10:50:00,186.63,186.69,185.5,185.56,2490.0,183.1058,183.1646,181.9971,182.056,2490.0
2024-10-03 11:00:00,184.9,185.19,184.74,184.99,3614.0,181.4084,181.693,181.2515,181.4967,3614.0
2024-10-03 11:10:00,185.19,185.47,185.19,185.2,900.0,181.693,181.9677,181.693,181.7028,900.0
2024-10-03 11:20:00,184.98,185.35,184.87,185.29,1300.0,181.4869,181.8499,181.379,181.7911,1300.0
2024-10-03 11:30:00,185.21,185.32,184.99,185.0,600.0,181.7126,181.8205,181.4967,181.5065,600.0
2024-10-03 11:40:00,185.32,185.32,185.07,185.07,400.0,181.8205,181.8205,181.5752,181.5752,400.0
2024-10-03 11:50:00,185.28,185.39,185.23,185.39,614.0,181.7813,181.8892,181.7322,181.8892,614.0
2024-10-03 12:00:00,185.54,186.6,185.54,186.6,900.0,182.0363,183.0763,182.0363,183.0763,900.0
2024-10-03 12:10:00,186.81,186.91,186.5,186.73,1000.0,183.2824,183.3805,182.9782,183.2039,1000.0
2024-10-03 12:20:00,186.69,186.69,186.25,186.32,500.0,183.1646,183.1646,182.7329,182.8016,500.0
2024-10-03 12:30:00,186.27,186.38,186.27,186.31,800.0,182.7526,182.8605,182.7526,182.7918,800.0
2024-10-03 12:40:00,186.79,187.26,186.7,186.91,2000.0,183.2627,183.7239,183.1744,183.3805,2000.0
2024-10-03 12:50:00,187.15,187.42,187.15,187.42,300.0,183.6159,183.8808,183.6159,183.8808,300.0
2024-10-03 13:00:00,187.04,187.42,186.99,187.4,1000.0,183.508,183.8808,183.459,183.8612,1000.0
2024-10-03 13:10:00,187.33,187.46,187.33,187.43,400.0,183.7925,183.9201,183.7925,183.8907,400.0
2024-10-03 13:20:00,187.47,187.47,187.14,187.14,800.0,183.9299,183.9299,183.6061,183.6061,800.0
2024-10-03 13:30:00,187.06,187.34,187.06,187.29,1100.0,183.5276,183.8024,183.5276,183.7533,1100.0
2024-10-03 13:40:00,187.3,187.3,186.81,186.81,1200.0,183.7631,183.7631,183.2824,183.2824,1200.0
2024-10-03 13:50:00,186.98,186.98,186.93,186.93,600.0,183.4492,183.4492,183.4001,183.4001,600.0
2024-10-03 14:00:00,187.2,187.2,187.07,187.07,300.0,183.665,183.665,183.5375,183.5375,300.0
2024-10-03 14:10:00,187.28,187.67,187.27,187.57,1488.0,183.7435,184.1261,183.7337,184.028,1488.0
2024-10-03 14:20:00,187.65,187.78,187.41,187.65,3100.0,184.1065,184.234,183.871,184.1065,3100.0
2024-10-03 14:30:00,187.65,188.17,187.65,187.87,7723.0,184.1065,184.6167,184.1065,184.3223,7723.0
2024-10-03 14:40:00,187.8,188.32,187.8,188.24,3562.0,184.2537,184.7639,184.2537,184.6854,3562.0
2024-10-03 14:50:00,188.28,188.29,188.07,188.15,2208.0,184.7246,184.7344,184.5186,184.5971,2208.0
2024-10-03 15:00:00,188.14,188.42,187.94,188.38,4045.0,184.5873,184.862,184.391,184.8227,4045.0
2024-10-03 15:10:00,188.44,188.64,188.31,188.48,2800.0,184.8816,185.0778,184.754,184.9208,2800.0
2024-10-03 15:20:00,188.55,188.82,188.52,188.66,1800.0,184.9895,185.2544,184.9601,185.0974,1800.0
2024-10-03 15:30:00,188.5,188.61,188.35,188.49,1450.0,184.9405,185.0484,184.7933,184.9306,1450.0
2024-10-03 15:40:00,187.86,188.09,187.86,187.99,900.0,184.3125,184.5382,184.3125,184.4401,900.0
2024-10-03 15:50:00,187.99,188.41,187.71,188.24,14141.0,184.4401,184.8522,184.1654,184.6854,14141.0
2024-10-04 09:30:00,191.5,191.5,189.83,189.83,1153.0,187.8838,187.8838,186.2453,186.2453,1153.0
2024-10-04 09:40:00,191.43,191.43,191.42,191.42,610.0,187.8151,187.8151,187.8053,187.8053,610.0
2024-10-04 09:50:00,191.2,191.5,191.0,191.01,5959.0,187.5895,187.8838,187.3932,187.4031,5959.0
2024-10-04 10:00:00,191.05,191.75,190.83,190.9,2258.0,187.4423,188.1291,187.2265,187.2951,2258.0
2024-10-04 10:10:00,190.96,192.04,190.96,192.04,900.0,187.354,188.4136,187.354,188.4136,900.0
2024-10-04 10:20:00,191.79,192.0,191.25,191.95,2205.0,188.1683,188.3744,187.6385,188.3253,2205.0
2024-10-04 10:30:00,191.72,191.88,190.88,191.13,4683.0,188.0996,188.2566,187.2755,187.5208,4683.0
2024-10-04 10:40:00,191.29,192.52,191.29,192.49,2300.0,187.6778,188.8845,187.6778,188.8551,2300.0
2024-10-04 10:50:00,192.54,192.88,192.54,192.88,900.0,188.9042,189.2377,188.9042,189.2377,900.0
2024-10-04 11:00:00,193.09,193.95,192.89,193.95,1557.0,189.4438,190.2875,189.2476,190.2875,1557.0
2024-10-04 11:10:00,194.02,194.09,193.14,193.14,1600.0,190.3562,190.4249,189.4928,189.4928,1600.0
2024-10-04 11:20:00,193.0,193.0,192.3,192.53,1148.0,189.3555,189.3555,188.6687,188.8944,1148.0
2024-10-04 11:30:00,192.78,193.68,192.78,193.68,1000.0,189.1396,190.0226,189.1396,190.0226,1000.0
2024-10-04 11:40:00,193.67,193.81,193.39,193.4,823.0,190.0128,190.1502,189.7381,189.7479,823.0
2024-10-04 11:50:00,193.12,193.58,193.05,193.57,1686.0,189.4732,189.9245,189.4045,189.9147,1686.0
2024-10-04 12:00:00,193.75,194.07,193.75,194.07,1200.0,190.0913,190.4053,190.0913,190.4053,1200.0
2024-10-04 12:10:00,194.17,194.28,194.17,194.28,1200.0,190.5034,190.6113,190.5034,190.6113,1200.0
2024-10-04 12:20:00,194.23,194.86,194.23,194.86,1458.0,190.5622,191.1804,190.5622,191.1804,1458.0
2024-10-04 12:30:00,194.79,195.38,194.79,195.38,1071.0,191.1117,191.6905,191.1117,191.6905,1071.0
2024-10-04 12:40:00,195.47,195.47,194.83,194.87,800.0,191.7788,191.7788,191.1509,191.1902,800.0
2024-10-04 12:50:00,195.07,195.07,194.95,194.97,700.0,191.3864,191.3864,191.2687,191.2883,700.0
2024-10-04 13:00:00,194.94,195.44,194.85,194.85,1500.0,191.2588,191.7494,191.1705,191.1705,1500.0
2024-10-04 13:10:00,194.96,195.18,194.9,195.06,800.0,191.2785,191.4943,191.2196,191.3766,800.0
2024-10-04 13:20:00,195.12,195.32,195.04,195.04,1800.0,191.4354,191.6317,191.357,191.357,1800.0
2024-10-04 13:30:00,194.94,194.96,194.48,194.59,600.0,191.2588,191.2785,190.8075,190.9155,600.0
2024-10-04 13:40:00,194.53,194.69,194.44,194.65,800.0,190.8566,191.0136,190.7683,190.9743,800.0
2024-10-04 13:50:00,194.97,194.97,194.69,194.69,1103.0,191.2883,191.2883,191.0136,191.0136,1103.0
2024-10-04 14:00:00,194.84,195.0,194.83,194.88,3070.0,191.1607,191.3177,191.1509,191.2,3070.0
2024-10-04 14:10:00,194.95,194.95,194.79,194.8,2105.0,191.2687,191.2687,191.1117,191.1215,2105.0
2024-10-04 14:20:00,194.71,194.71,193.51,193.54,2857.0,191.0332,191.0332,189.8558,189.8853,2857.0
2024-10-04 14:30:00,193.28,193.98,193.22,193.5,2521.0,189.6302,190.317,189.5713,189.846,2521.0
2024-10-04 14:40:00,193.89,193.99,193.69,193.69,3424.0,190.2287,190.3268,190.0324,190.0324,3424.0
2024-10-04 14:50:00,194.04,194.15,194.04,194.11,1000.0,190.3758,190.4838,190.3758,190.4445,1000.0
2024-10-04 15:00:00,194.08,194.14,193.77,193.91,1400.0,190.4151,190.4739,190.1109,190.2483,1400.0
2024-10-04 15:10:00,193.9,193.9,193.62,193.62,700.0,190.2385,190.2385,189.9638,189.9638,700.0
2024-10-04 15:20:00,193.64,193.64,193.52,193.59,1400.0,189.9834,189.9834,189.8657,189.9343,1400.0
2024-10-04 15:30:00,193.73,193.9,193.73,193.88,1554.0,190.0717,190.2385,190.0717,190.2189,1554.0
2024-10-04 15:40:00,193.76,193.9,193.75,193.76,1400.0,190.1011,190.2385,190.0913,190.1011,1400.0
2024-10-04 15:50:00,193.79,194.63,193.76,194.63,11043.0,190.1306,190.9547,190.1011,190.9547,11043.0
2024-10-07 09:30:00,195.95,197.0,195.16,197.0,3497.0,192.2498,193.2799,191.4747,193.2799,3497.0
2024-10-07 09:40:00,197.08,198.36,196.67,198.36,3420.0,193.3584,194.6143,192.9562,194.6143,3420.0
2024-10-07 09:50:00,198.23,198.23,196.93,197.14,13267.0,194.4867,194.4867,193.2113,193.4173,13267.0
2024-10-07 10:00:00,196.51,197.08,196.51,197.08,2150.0,192.7992,193.3584,192.7992,193.3584,2150.0
2024-10-07 10:10:00,197.0,197.04,196.63,197.03,721.0,193.2799,193.3192,192.9169,193.3094,721.0
2024-10-07 10:20:00,196.86,196.94,196.86,196.94,400.0,193.1426,193.2211,193.1426,193.2211,400.0
2024-10-07 10:30:00,197.21,198.45,197.18,198.1,2450.0,193.486,194.7026,193.4565,194.3592,2450.0
2024-10-07 10:40:00,198.47,199.0,198.47,198.76,1258.0,194.7222,195.2422,194.7222,195.0067,1258.0
2024-10-07 10:50:00,198.82,198.98,198.53,198.55,1500.0,195.0656,195.2226,194.7811,194.8007,1500.0
2024-10-07 11:00:00,198.48,198.91,198.48,198.91,1299.0,194.732,195.1539,194.732,195.1539,1299.0
2024-10-07 11:10:00,198.83,199.12,198.83,199.06,875.0,195.0754,195.3599,195.0754,195.301,875.0
2024-10-07 11:20:00,198.97,199.64,198.88,199.58,5204.0,195.2127,195.8701,195.1244,195.8112,5204.0
2024-10-07 11:30:00,199.54,199.55,199.01,199.3,2852.0,195.772,195.7818,195.252,195.5365,2852.0
2024-10-07 11:40:00,199.16,200.0,199.16,199.52,4169.0,195.3992,196.2233,195.3992,195.7524,4169.0
2024-10-07 11:50:00,199.48,199.94,199.48,199.83,1815.0,195.7131,196.1644,195.7131,196.0565,1815.0
2024-10-07 12:00:00,199.86,200.21,199.67,199.67,2963.0,196.0859,196.4293,195.8995,195.8995,2963.0
2024-10-07 12:10:00,199.59,199.62,199.19,199.21,3627.0,195.821,195.8505,195.4286,195.4482,3627.0
2024-10-07 12:20:00,199.13,199.7,199.13,199.51,3446.0,195.3697,195.929,195.3697,195.7425,3446.0
2024-10-07 12:30:00,199.87,200.19,199.72,200.01,1431.0,196.0957,196.4097,195.9486,196.2331,1431.0
2024-10-07 12:40:00,199.83,199.83,199.54,199.54,878.0,196.0565,196.0565,195.772,195.772,878.0
2024-10-07 12:50:00,199.6,199.89,199.49,199.77,2516.0,195.8308,196.1154,195.7229,195.9976,2516.0
2024-10-07 13:00:00,199.95,200.11,199.93,200.02,3925.0,196.1742,196.3312,196.1546,196.2429,3925.0
2024-10-07 13:10:00,200.06,200.24,199.91,200.2,3548.0,196.2822,196.4588,196.135,196.4195,3548.0
2024-10-07 13:20:00,200.38,200.38,199.77,199.77,1957.0,196.5961,196.5961,195.9976,195.9976,1957.0
2024-10-07 13:30:00,199.75,200.06,199.64,199.66,2750.0,195.978,196.2822,195.8701,195.8897,2750.0
2024-10-07 13:40:00,199.55,199.87,199.46,199.56,2941.0,195.7818,196.0957,195.6935,195.7916,2941.0
2024-10-07 13:50:00,199.61,199.74,199.43,199.71,3991.0,195.8407,195.9682,195.6641,195.9388,3991.0
2024-10-07 14:00:00,199.75,199.88,199.57,199.88,4621.0,195.978,196.1056,195.8014,196.1056,4621.0
2024-10-07 14:10:00,199.84,199.84,199.42,199.63,6950.0,196.0663,196.0663,195.6542,195.8603,6950.0
2024-10-07 14:20:00,199.61,200.22,199.61,200.22,2525.0,195.8407,196.4391,195.8407,196.4391,2525.0
2024-10-07 14:30:00,200.16,200.35,199.7,199.92,4610.0,196.3803,196.5667,195.929,196.1448,4610.0
2024-10-07 14:40:00,199.99,200.11,199.47,199.5,2674.0,196.2135,196.3312,195.7033,195.7327,2674.0
2024-10-07 14:50:00,199.54,199.87,199.53,199.68,6420.0,195.772,196.0957,195.7622,195.9093,6420.0
2024-10-07 15:00:00,199.45,199.59,198.81,199.36,3561.0,195.6837,195.821,195.0558,195.5954,3561.0
2024-10-07 15:10:00,199.42,199.87,199.24,199.87,5663.0,195.6542,196.0957,195.4776,196.0957,5663.0
2024-10-07 15:20:00,199.88,200.22,199.84,200.14,11140.0,196.1056,196.4391,196.0663,196.3606,11140.0
2024-10-07 15:30:00,199.88,200.25,199.77,199.77,6980.0,196.1056,196.4686,195.9976,195.9976,6980.0
2024-10-07 15:40:00,199.69,200.03,199.69,199.74,8048.0,195.9191,196.2527,195.9191,195.9682,8048.0
2024-10-07 15:50:00,199.77,200.15,199.52,199.54,21237.0,195.9976,196.3705,195.7524,195.772,21237.0
2024-10-08 09:30:00,196.27,196.56,194.0,194.0,5134.0,192.5637,192.8483,190.3366,190.3366,5134.0
2024-10-08 09:40:00,194.35,194.36,192.0,193.18,3408.0,190.68,190.6898,188.3744,189.5321,3408.0
2024-10-08 09:50:00,193.0,193.0,192.04,192.65,675.0,189.3555,189.3555,188.4136,189.0121,675.0
2024-10-08 10:00:00,193.25,193.69,193.25,193.43,509.0,189.6008,190.0324,189.6008,189.7774,509.0
2024-10-08 10:10:00,193.58,193.58,193.32,193.45,1059.0,189.9245,189.9245,189.6694,189.797,1059.0
2024-10-08 10:20:00,193.38,193.38,192.85,192.85,1000.0,189.7283,189.7283,189.2083,189.2083,1000.0
2024-10-08 10:30:00,192.68,193.4,192.68,193.4,1450.0,189.0415,189.7479,189.0415,189.7479,1450.0
2024-10-08 10:40:00,193.52,193.71,193.52,193.71,298.0,189.8657,190.0521,189.8657,190.0521,298.0
2024-10-08 10:50:00,193.67,193.83,193.21,193.8,600.0,190.0128,190.1698,189.5615,190.1404,600.0
2024-10-08 11:00:00,194.0,194.01,193.65,193.98,1028.0,190.3366,190.3464,189.9932,190.317,1028.0
2024-10-08 11:10:00,194.24,194.24,193.77,193.77,722.0,190.5721,190.5721,190.1109,190.1109,722.0
2024-10-08 11:20:00,193.66,194.0,193.66,193.89,1556.0,190.003,190.3366,190.003,190.2287,1556.0
2024-10-08 11:30:00,194.03,194.73,194.03,194.73,1398.0,190.366,191.0528,190.366,191.0528,1398.0
2024-10-08 11:40:00,194.77,194.77,194.32,194.49,981.0,191.0921,191.0921,190.6506,190.8173,981.0
2024-10-08 11:50:00,194.45,194.52,194.43,194.51,475.0,190.7781,190.8468,190.7585,190.837,475.0
2024-10-08 12:00:00,194.23,194.54,194.19,194.45,600.0,190.5622,190.8664,190.523,190.7781,600.0
2024-10-08 12:10:00,194.54,194.62,194.54,194.62,200.0,190.8664,190.9449,190.8664,190.9449,200.0
2024-10-08 12:20:00,194.27,194.37,194.19,194.37,3633.0,190.6015,190.6996,190.523,190.6996,3633.0
2024-10-08 12:30:00,194.32,194.34,194.17,194.21,1109.0,190.6506,190.6702,190.5034,190.5426,1109.0
2024-10-08 12:40:00,194.12,194.4,194.12,194.4,611.0,190.4543,190.729,190.4543,190.729,611.0
2024-10-08 12:50:00,194.28,194.5,194.28,194.5,837.0,190.6113,190.8272,190.6113,190.8272,837.0
2024-10-08 13:00:00,194.43,195.25,194.43,195.21,650.0,190.7585,191.563,190.7585,191.5237,650.0
2024-10-08 13:10:00,194.74,194.78,193.96,194.78,1600.0,191.0626,191.1019,190.2973,191.1019,1600.0
2024-10-08 13:20:00,194.81,195.01,194.7,194.91,2826.0,191.1313,191.3275,191.0234,191.2294,2826.0
2024-10-08 13:30:00,194.76,195.05,194.62,194.62,1624.0,191.0822,191.3668,190.9449,190.9449,1624.0
2024-10-08 13:40:00,194.47,194.92,194.47,194.92,912.0,190.7977,191.2392,190.7977,191.2392,912.0
2024-10-08 13:50:00,194.76,194.76,194.6,194.6,200.0,191.0822,191.0822,190.9253,190.9253,200.0
2024-10-08 14:00:00,194.3,194.54,194.01,194.1,1450.0,190.6309,190.8664,190.3464,190.4347,1450.0
2024-10-08 14:10:00,194.15,194.22,193.98,194.22,800.0,190.4838,190.5524,190.317,190.5524,800.0
2024-10-08 14:20:00,194.23,194.3,193.73,193.88,2338.0,190.5622,190.6309,190.0717,190.2189,2338.0
2024-10-08 14:30:00,193.98,194.04,193.76,193.76,980.0,190.317,190.3758,190.1011,190.1011,980.0
2024-10-08 14:40:00,193.87,194.02,193.87,194.02,600.0,190.209,190.3562,190.209,190.3562,600.0
2024-10-08 14:50:00,193.96,194.18,193.96,194.18,900.0,190.2973,190.5132,190.2973,190.5132,900.0
2024-10-08 15:00:00,194.0,194.0,193.39,193.64,1550.0,190.3366,190.3366,189.7381,189.9834,1550.0
2024-10-08 15:10:00,193.64,193.71,193.61,193.65,1500.0,189.9834,190.0521,189.954,189.9932,1500.0
2024-10-08 15:20:00,193.53,193.92,193.46,193.83,1682.0,189.8755,190.2581,189.8068,190.1698,1682.0
2024-10-08 15:30:00,193.88,193.96,193.63,193.96,2522.0,190.2189,190.2973,189.9736,190.2973,2522.0
2024-10-08 15:40:00,193.97,193.97,193.22,193.62,3274.0,190.3072,190.3072,189.5713,189.9638,3274.0
2024-10-08 15:50:00,193.6,194.91,192.52,193.79,72355.0,189.9441,191.2294,188.8845,190.1306,72355.0
2024-10-09 09:30:00,192.52,194.44,191.58,194.23,9798.0,188.8845,190.7683,187.9623,190.5622,9798.0
2024-10-09 09:40:00,194.08,194.41,194.08,194.41,2426.0,190.4151,190.7389,190.4151,190.7389,2426.0
2024-10-09 09:50:00,193.01,193.32,192.95,192.96,2933.0,189.3653,189.6694,189.3064,189.3162,2933.0
2024-10-09 10:00:00,192.96,193.15,191.77,191.78,1111.0,189.3162,189.5026,188.1487,188.1585,1111.0
2024-10-09 10:10:00,192.31,192.31,191.45,191.45,1179.0,188.6785,188.6785,187.8347,187.8347,1179.0
2024-10-09 10:20:00,191.33,191.44,191.15,191.2,1451.0,187.717,187.8249,187.5404,187.5895,1451.0
2024-10-09 10:30:00,191.22,192.23,191.22,192.0,3017.0,187.6091,188.6,187.6091,188.3744,3017.0
2024-10-09 10:40:00,192.0,192.36,191.75,192.36,7896.0,188.3744,188.7276,188.1291,188.7276,7896.0
2024-10-09 10:50:00,192.35,192.54,192.09,192.37,900.0,188.7178,188.9042,188.4627,188.7374,900.0
2024-10-09 11:00:00,192.3,192.53,192.3,192.53,300.0,188.6687,188.8944,188.6687,188.8944,300.0
2024-10-09 11:10:00,192.68,193.07,192.68,192.88,1588.0,189.0415,189.4242,189.0415,189.2377,1588.0
2024-10-09 11:20:00,192.95,193.35,192.95,193.21,1600.0,189.3064,189.6989,189.3064,189.5615,1600.0
2024-10-09 11:30:00,193.25,193.25,193.0,193.02,1000.0,189.6008,189.6008,189.3555,189.3751,1000.0
2024-10-09 11:40:00,192.98,193.31,192.98,193.31,1300.0,189.3359,189.6596,189.3359,189.6596,1300.0
2024-10-09 11:50:00,192.97,193.0,192.67,192.75,1900.0,189.326,189.3555,189.0317,189.1102,1900.0
2024-10-09 12:00:00,192.92,193.21,192.85,193.06,700.0,189.277,189.5615,189.2083,189.4143,700.0
2024-10-09 12:10:00,193.21,193.25,193.21,193.25,200.0,189.5615,189.6008,189.5615,189.6008,200.0
2024-10-09 12:20:00,193.22,193.23,193.07,193.07,600.0,189.5713,189.5811,189.4242,189.4242,600.0
2024-10-09 12:30:00,192.76,192.78,192.3,192.58,1400.0,189.12,189.1396,188.6687,188.9434,1400.0
2024-10-09 12:40:00,192.44,192.8,192.44,192.74,1351.0,188.8061,189.1593,188.8061,189.1004,1351.0
2024-10-09 12:50:00,192.73,192.91,192.73,192.89,538.0,189.0906,189.2672,189.0906,189.2476,538.0
2024-10-09 13:00:00,192.81,192.87,192.73,192.87,600.0,189.1691,189.2279,189.0906,189.2279,600.0
2024-10-09 13:10:00,192.87,193.11,192.87,193.04,300.0,189.2279,189.4634,189.2279,189.3947,300.0
2024-10-09 13:20:00,193.09,193.09,192.93,192.95,700.0,189.4438,189.4438,189.2868,189.3064,700.0
2024-10-09 13:30:00,192.82,192.85,192.33,192.85,700.0,189.1789,189.2083,188.6981,189.2083,700.0
2024-10-09 13:40:00,192.85,193.1,192.83,193.07,900.0,189.2083,189.4536,189.1887,189.4242,900.0
2024-10-09 13:50:00,193.28,193.39,193.28,193.31,883.0,189.6302,189.7381,189.6302,189.6596,883.0
2024-10-09 14:00:00,193.31,193.46,193.18,193.46,800.0,189.6596,189.8068,189.5321,189.8068,800.0
2024-10-09 14:10:00,193.53,193.53,193.2,193.23,800.0,189.8755,189.8755,189.5517,189.5811,800.0
2024-10-09 14:20:00,193.08,193.18,192.95,192.99,2300.0,189.434,189.5321,189.3064,189.3457,2300.0
2024-10-09 14:30:00,192.95,193.21,192.95,193.21,605.0,189.3064,189.5615,189.3064,189.5615,605.0
2024-10-09 14:40:00,193.03,193.03,192.9,192.9,700.0,189.3849,189.3849,189.2574,189.2574,700.0
2024-10-09 14:50:00,192.94,193.12,192.94,193.12,1600.0,189.2966,189.4732,189.2966,189.4732,1600.0
2024-10-09 15:00:00,193.2,193.41,193.15,193.19,1988.0,189.5517,189.7577,189.5026,189.5419,1988.0
2024-10-09 15:10:00,193.16,193.24,193.03,193.24,1453.0,189.5125,189.5909,189.3849,189.5909,1453.0
2024-10-09 15:20:00,193.24,193.34,193.24,193.34,1334.0,189.5909,189.6891,189.5909,189.6891,1334.0
2024-10-09 15:30:00,193.37,193.79,193.31,193.79,2641.0,189.7185,190.1306,189.6596,190.1306,2641.0
2024-10-09 15:40:00,193.75,193.76,193.49,193.76,2368.0,190.0913,190.1011,189.8362,190.1011,2368.0
2024-10-09 15:50:00,193.76,193.95,193.7,193.78,14194.0,190.1011,190.2875,190.0423,190.1207,14194.0
2024-10-10 09:30:00,194.93,195.34,194.93,195.34,301.0,191.249,191.6513,191.249,191.6513,301.0
2024-10-10 09:40:00,195.28,195.28,194.26,194.82,1220.0,191.5924,191.5924,190.5917,191.1411,1220.0
2024-10-10 09:50:00,194.81,195.62,194.79,195.35,600.0,191.1313,191.926,191.1117,191.6611,600.0
2024-10-10 10:00:00,195.62,195.8,195.51,195.54,576.0,191.926,192.1026,191.8181,191.8475,576.0
2024-10-10 10:10:00,195.33,196.56,195.3,196.56,400.0,191.6415,192.8483,191.612,192.8483,400.0
2024-10-10 10:20:00,196.81,196.94,196.8,196.83,600.0,193.0935,193.2211,193.0837,193.1132,600.0
2024-10-10 10:30:00,196.51,197.6,196.3,197.6,1919.0,192.7992,193.8686,192.5932,193.8686,1919.0
2024-10-10 10:40:00,197.61,197.61,196.6,196.6,3919.0,193.8784,193.8784,192.8875,192.8875,3919.0
2024-10-10 10:50:00,196.14,196.14,196.14,196.14,100.0,192.4362,192.4362,192.4362,192.4362,100.0
2024-10-10 11:00:00,196.06,196.14,196.0,196.0,300.0,192.3577,192.4362,192.2988,192.2988,300.0
2024-10-10 11:10:00,195.85,195.85,195.24,195.25,700.0,192.1517,192.1517,191.5532,191.563,700.0
2024-10-10 11:20:00,195.0,195.13,194.72,195.13,1125.0,191.3177,191.4453,191.043,191.4453,1125.0
2024-10-10 11:30:00,194.95,195.28,194.95,195.28,400.0,191.2687,191.5924,191.2687,191.5924,400.0
2024-10-10 11:40:00,195.35,195.7,195.35,195.69,1198.0,191.6611,192.0045,191.6611,191.9947,1198.0
2024-10-10 11:50:00,195.93,196.07,195.93,195.95,500.0,192.2301,192.3675,192.2301,192.2498,500.0
2024-10-10 12:00:00,196.08,196.31,196.08,196.31,455.0,192.3773,192.603,192.3773,192.603,455.0
2024-10-10 12:10:00,196.17,196.44,196.17,196.42,547.0,192.4656,192.7305,192.4656,192.7109,547.0
2024-10-10 12:20:00,196.2,196.2,196.2,196.2,300.0,192.495,192.495,192.495,192.495,300.0
2024-10-10 12:30:00,196.29,196.48,196.29,196.47,1295.0,192.5833,192.7698,192.5833,192.76,1295.0
2024-10-10 12:40:00,196.39,196.39,196.26,196.38,400.0,192.6815,192.6815,192.5539,192.6717,400.0
2024-10-10 12:50:00,196.52,196.68,196.03,196.03,1350.0,192.809,192.966,192.3283,192.3283,1350.0
2024-10-10 13:00:00,195.93,195.93,195.52,195.52,300.0,192.2301,192.2301,191.8279,191.8279,300.0
2024-10-10 13:10:00,195.44,195.44,195.44,195.44,100.0,191.7494,191.7494,191.7494,191.7494,100.0
2024-10-10 13:20:00,195.79,195.79,195.79,195.79,270.0,192.0928,192.0928,192.0928,192.0928,270.0
2024-10-10 13:30:00,195.9,195.9,195.85,195.85,520.0,192.2007,192.2007,192.1517,192.1517,520.0
2024-10-10 13:40:00,195.94,196.08,195.89,195.97,700.0,192.24,192.3773,192.1909,192.2694,700.0
2024-10-10 13:50:00,195.83,196.0,195.7,195.92,570.0,192.132,192.2988,192.0045,192.2203,570.0
2024-10-10 14:00:00,195.79,195.98,195.6,195.98,570.0,192.0928,192.2792,191.9064,192.2792,570.0
2024-10-10 14:10:00,195.95,195.95,195.68,195.68,500.0,192.2498,192.2498,191.9849,191.9849,500.0
2024-10-10 14:20:00,195.47,195.81,195.47,195.81,200.0,191.7788,192.1124,191.7788,192.1124,200.0
2024-10-10 14:30:00,195.8,195.8,195.73,195.8,500.0,192.1026,192.1026,192.0339,192.1026,500.0
2024-10-10 14:40:00,195.8,195.8,195.6,195.67,391.0,192.1026,192.1026,191.9064,191.9751,391.0
2024-10-10 14:50:00,195.64,195.69,195.57,195.69,500.0,191.9456,191.9947,191.8769,191.9947,500.0
2024-10-10 15:00:00,195.51,195.51,195.38,195.48,700.0,191.8181,191.8181,191.6905,191.7886,700.0
2024-10-10 15:10:00,195.23,195.23,195.01,195.01,779.0,191.5434,191.5434,191.3275,191.3275,779.0
2024-10-10 15:20:00,195.16,195.22,194.94,194.94,1200.0,191.4747,191.5336,191.2588,191.2588,1200.0
2024-10-10 15:30:00,194.85,194.85,194.61,194.84,1900.0,191.1705,191.1705,190.9351,191.1607,1900.0
2024-10-10 15:40:00,194.86,194.86,194.51,194.54,2000.0,191.1804,191.1804,190.837,190.8664,2000.0
2024-10-10 15:50:00,194.49,194.78,194.03,194.06,8117.0,190.8173,191.1019,190.366,190.3955,8117.0
2024-10-11 09:30:00,192.62,194.5,192.62,194.29,912.0,188.9827,190.8272,188.9827,190.6211,912.0
2024-10-11 09:40:00,194.41,195.0,194.38,194.38,699.0,190.7389,191.3177,190.7094,190.7094,699.0
2024-10-11 09:50:00,194.53,194.85,194.35,194.85,1181.0,190.8566,191.1705,190.68,191.1705,1181.0
2024-10-11 10:00:00,194.23,194.7,194.23,194.7,200.0,190.5622,191.0234,190.5622,191.0234,200.0
2024-10-11 10:10:00,195.31,195.45,195.31,195.45,200.0,191.6219,191.7592,191.6219,191.7592,200.0
2024-10-11 10:20:00,195.14,195.2,194.78,195.2,466.0,191.4551,191.5139,191.1019,191.5139,466.0
2024-10-11 10:30:00,195.13,195.13,195.13,195.13,100.0,191.4453,191.4453,191.4453,191.4453,100.0
2024-10-11 10:40:00,195.15,195.15,195.01,195.01,300.0,191.4649,191.4649,191.3275,191.3275,300.0
2024-10-11 10:50:00,194.74,194.97,194.64,194.97,500.0,191.0626,191.2883,190.9645,191.2883,500.0
2024-10-11 11:00:00,194.91,194.91,194.91,194.91,100.0,191.2294,191.2294,191.2294,191.2294,100.0
2024-10-11 11:10:00,194.45,194.45,194.45,194.45,200.0,190.7781,190.7781,190.7781,190.7781,200.0
2024-10-11 11:20:00,194.52,194.53,194.52,194.53,200.0,190.8468,190.8566,190.8468,190.8566,200.0
2024-10-11 11:30:00,194.31,194.46,194.31,194.4,300.0,190.6407,190.7879,190.6407,190.729,300.0
2024-10-11 11:40:00,194.44,194.46,194.33,194.33,500.0,190.7683,190.7879,190.6604,190.6604,500.0
2024-10-11 11:50:00,194.33,194.33,194.33,194.33,0.0,190.6604,190.6604,190.6604,190.6604,0.0
2024-10-11 12:00:00,194.63,194.7,194.61,194.7,500.0,190.9547,191.0234,190.9351,191.0234,500.0
2024-10-11 12:10:00,194.58,194.8,194.58,194.79,500.0,190.9056,191.1215,190.9056,191.1117,500.0
2024-10-11 12:20:00,194.92,195.06,194.92,195.0,1500.0,191.2392,191.3766,191.2392,191.3177,1500.0
2024-10-11 12:30:00,195.29,195.34,195.29,195.34,200.0,191.6022,191.6513,191.6022,191.6513,200.0
2024-10-11 12:40:00,195.41,195.51,195.41,195.51,200.0,191.72,191.8181,191.72,191.8181,200.0
2024-10-11 12:50:00,195.46,195.46,195.46,195.46,400.0,191.769,191.769,191.769,191.769,400.0
2024-10-11 13:00:00,195.29,195.44,195.29,195.44,600.0,191.6022,191.7494,191.6022,191.7494,600.0
2024-10-11 13:10:00,195.37,195.53,195.33,195.53,900.0,191.6807,191.8377,191.6415,191.8377,900.0
2024-10-11 13:20:00,195.63,195.66,195.63,195.66,200.0,191.9358,191.9652,191.9358,191.9652,200.0
2024-10-11 13:30:00,195.8,195.8,195.63,195.63,282.0,192.1026,192.1026,191.9358,191.9358,282.0
2024-10-11 13:40:00,195.84,195.84,195.84,195.84,100.0,192.1418,192.1418,192.1418,192.1418,100.0
2024-10-11 13:50:00,195.82,195.82,195.82,195.82,100.0,192.1222,192.1222,192.1222,192.1222,100.0
2024-10-11 14:00:00,195.75,195.81,195.75,195.75,500.0,192.0535,192.1124,192.0535,192.0535,500.0
2024-10-11 14:10:00,195.64,195.64,195.64,195.64,100.0,191.9456,191.9456,191.9456,191.9456,100.0
2024-10-11 14:20:00,195.42,195.56,195.42,195.48,300.0,191.7298,191.8671,191.7298,191.7886,300.0
2024-10-11 14:30:00,195.34,195.55,195.34,195.55,1178.0,191.6513,191.8573,191.6513,191.8573,1178.0
2024-10-11 14:40:00,195.7,195.8,195.7,195.8,200.0,192.0045,192.1026,192.0045,192.1026,200.0
2024-10-11 14:50:00,195.95,195.95,195.58,195.58,900.0,192.2498,192.2498,191.8868,191.8868,900.0
2024-10-11 15:00:00,195.38,195.55,195.35,195.5,700.0,191.6905,191.8573,191.6611,191.8083,700.0
2024-10-11 15:10:00,195.48,195.56,195.44,195.49,600.0,191.7886,191.8671,191.7494,191.7985,600.0
2024-10-11 15:20:00,195.35,195.36,195.29,195.32,700.0,191.6611,191.6709,191.6022,191.6317,700.0
2024-10-11 15:30:00,195.15,195.23,195.07,195.07,600.0,191.4649,191.5434,191.3864,191.3864,600.0
2024-10-11 15:40:00,194.87,194.87,194.76,194.85,600.0,191.1902,191.1902,191.0822,191.1705,600.0
2024-10-11 15:50:00,194.95,195.28,194.9,195.05,4064.0,191.2687,191.5924,191.2196,191.3668,4064.0
2024-10-14 09:30:00,191.88,192.36,191.88,192.36,300.0,188.2566,188.7276,188.2566,188.7276,300.0
2024-10-14 09:40:00,191.6,192.73,191.6,192.73,515.0,187.9819,189.0906,187.9819,189.0906,515.0
2024-10-14 09:50:00,192.52,192.52,192.4,192.4,200.0,188.8845,188.8845,188.7668,188.7668,200.0
2024-10-14 10:00:00,192.29,192.29,192.0,192.0,200.0,188.6589,188.6589,188.3744,188.3744,200.0
2024-10-14 10:10:00,192.0,192.0,192.0,192.0,0.0,188.3744,188.3744,188.3744,188.3744,0.0
2024-10-14 10:20:00,192.03,192.05,192.03,192.05,200.0,188.4038,188.4234,188.4038,188.4234,200.0
2024-10-14 10:30:00,191.88,191.92,191.78,191.78,300.0,188.2566,188.2959,188.1585,188.1585,300.0
2024-10-14 10:40:00,191.9,191.9,191.9,191.9,408.0,188.2762,188.2762,188.2762,188.2762,408.0
2024-10-14 10:50:00,192.35,192.35,192.35,192.35,122.0,188.7178,188.7178,188.7178,188.7178,122.0
2024-10-14 11:00:00,191.66,191.66,191.5,191.5,504.0,188.0408,188.0408,187.8838,187.8838,504.0
2024-10-14 11:10:00,191.61,191.7,191.61,191.7,200.0,187.9917,188.08,187.9917,188.08,200.0
2024-10-14 11:20:00,191.7,191.7,191.7,191.7,0.0,188.08,188.08,188.08,188.08,0.0
2024-10-14 11:30:00,191.0,191.0,191.0,191.0,100.0,187.3932,187.3932,187.3932,187.3932,100.0
2024-10-14 11:40:00,191.0,191.0,191.0,191.0,0.0,187.3932,187.3932,187.3932,187.3932,0.0
2024-10-14 11:50:00,190.96,190.99,190.96,190.99,200.0,187.354,187.3834,187.354,187.3834,200.0
2024-10-14 12:00:00,191.01,191.28,190.99,191.28,801.0,187.4031,187.668,187.3834,187.668,801.0
2024-10-14 12:10:00,191.24,191.24,191.24,191.24,100.0,187.6287,187.6287,187.6287,187.6287,100.0
2024-10-14 12:20:00,190.92,190.92,190.92,190.92,100.0,187.3148,187.3148,187.3148,187.3148,100.0
2024-10-14 12:30:00,190.82,190.95,190.82,190.95,300.0,187.2166,187.3442,187.2166,187.3442,300.0
2024-10-14 12:40:00,191.37,191.37,191.37,191.37,100.0,187.7563,187.7563,187.7563,187.7563,100.0
2024-10-14 12:50:00,191.27,191.58,191.24,191.58,748.0,187.6581,187.9623,187.6287,187.9623,748.0
2024-10-14 13:00:00,191.57,191.57,191.3,191.3,888.0,187.9525,187.9525,187.6876,187.6876,888.0
2024-10-14 13:10:00,191.3,191.3,191.16,191.16,300.0,187.6876,187.6876,187.5502,187.5502,300.0
2024-10-14 13:20:00,191.18,191.54,191.18,191.54,300.0,187.5698,187.923,187.5698,187.923,300.0
2024-10-14 13:30:00,191.5,191.5,191.4,191.4,344.0,187.8838,187.8838,187.7857,187.7857,344.0
2024-10-14 13:40:00,191.49,191.49,191.48,191.48,200.0,187.874,187.874,187.8642,187.8642,200.0
2024-10-14 13:50:00,191.49,191.49,191.37,191.37,443.0,187.874,187.874,187.7563,187.7563,443.0
2024-10-14 14:00:00,191.44,191.54,191.4,191.54,1113.0,187.8249,187.923,187.7857,187.923,1113.0
2024-10-14 14:10:00,191.62,191.65,191.52,191.52,620.0,188.0015,188.031,187.9034,187.9034,620.0
2024-10-14 14:20:00,191.54,191.54,191.19,191.19,595.0,187.923,187.923,187.5797,187.5797,595.0
2024-10-14 14:30:00,191.18,191.35,191.18,191.23,1075.0,187.5698,187.7366,187.5698,187.6189,1075.0
2024-10-14 14:40:00,191.13,191.15,191.08,191.1,1180.0,187.5208,187.5404,187.4717,187.4914,1180.0
2024-10-14 14:50:00,190.96,190.96,190.82,190.94,400.0,187.354,187.354,187.2166,187.3344,400.0
2024-10-14 15:00:00,190.83,190.83,190.48,190.54,500.0,187.2265,187.2265,186.8831,186.9419,500.0
2024-10-14 15:10:00,190.53,190.53,189.85,189.85,1326.0,186.9321,186.9321,186.265,186.265,1326.0
2024-10-14 15:20:00,189.89,190.0,189.78,189.79,788.0,186.3042,186.4121,186.1963,186.2061,788.0
2024-10-14 15:30:00,189.99,190.0,189.78,189.87,1615.0,186.4023,186.4121,186.1963,186.2846,1615.0
2024-10-14 15:40:00,190.2,190.49,190.2,190.49,600.0,186.6084,186.8929,186.6084,186.8929,600.0
2024-10-14 15:50:00,190.33,190.9,190.23,190.65,6990.0,186.7359,187.2951,186.6378,187.0499,6990.0
2024-10-15 09:30:00,183.99,184.1,181.5,181.5,6666.0,180.5156,180.6235,178.0726,178.0726,6666.0
2024-10-15 09:40:00,182.04,182.79,181.25,181.69,3975.0,178.6024,179.3383,177.8274,178.259,3975.0
2024-10-15 09:50:00,181.78,182.27,181.39,182.27,5211.0,178.3473,178.8281,177.9647,178.8281,5211.0
2024-10-15 10:00:00,182.05,182.88,182.05,182.88,4397.0,178.6123,179.4266,178.6123,179.4266,4397.0
2024-10-15 10:10:00,183.24,183.31,182.96,183.3,3501.0,179.7798,179.8485,179.5051,179.8386,3501.0
2024-10-15 10:20:00,183.46,183.46,182.34,182.63,1825.0,179.9956,179.9956,178.8968,179.1813,1825.0
2024-10-15 10:30:00,182.61,183.2,182.61,182.97,2150.0,179.1617,179.7405,179.1617,179.5149,2150.0
2024-10-15 10:40:00,182.81,183.0,182.61,182.82,1650.0,179.3579,179.5443,179.1617,179.3677,1650.0
2024-10-15 10:50:00,182.5,183.19,182.5,182.85,2400.0,179.0538,179.7307,179.0538,179.3971,2400.0
2024-10-15 11:00:00,182.78,183.22,182.78,183.1,2350.0,179.3285,179.7602,179.3285,179.6424,2350.0
2024-10-15 11:10:00,182.94,182.94,182.44,182.5,1200.0,179.4854,179.4854,178.9949,179.0538,1200.0
2024-10-15 11:20:00,182.41,183.19,182.36,183.19,1120.0,178.9655,179.7307,178.9164,179.7307,1120.0
2024-10-15 11:30:00,183.52,183.73,183.44,183.62,2093.0,180.0545,180.2605,179.976,180.1526,2093.0
2024-10-15 11:40:00,183.79,184.12,183.53,183.53,4926.0,180.3194,180.6432,180.0643,180.0643,4926.0
2024-10-15 11:50:00,183.09,183.16,182.43,182.44,1100.0,179.6326,179.7013,178.9851,178.9949,1100.0
2024-10-15 12:00:00,182.28,182.66,182.22,182.66,1737.0,178.8379,179.2107,178.779,179.2107,1737.0
2024-10-15 12:10:00,182.8,182.95,182.71,182.92,800.0,179.3481,179.4953,179.2598,179.4658,800.0
2024-10-15 12:20:00,182.82,183.0,182.82,183.0,650.0,179.3677,179.5443,179.3677,179.5443,650.0
2024-10-15 12:30:00,182.7,183.05,182.7,182.84,1500.0,179.25,179.5934,179.25,179.3873,1500.0
2024-10-15 12:40:00,182.75,182.75,182.44,182.44,2741.0,179.299,179.299,178.9949,178.9949,2741.0
2024-10-15 12:50:00,182.39,182.85,182.39,182.78,3100.0,178.9458,179.3971,178.9458,179.3285,3100.0
2024-10-15 13:00:00,182.82,182.84,182.32,182.32,2000.0,179.3677,179.3873,178.8772,178.8772,2000.0
2024-10-15 13:10:00,182.17,182.17,181.94,182.04,1200.0,178.73,178.73,178.5043,178.6024,1200.0
2024-10-15 13:20:00,181.85,182.17,181.85,182.17,2454.0,178.416,178.73,178.416,178.73,2454.0
2024-10-15 13:30:00,182.11,182.11,181.46,181.46,700.0,178.6711,178.6711,178.0334,178.0334,700.0
2024-10-15 13:40:00,181.52,181.57,181.32,181.56,852.0,178.0923,178.1413,177.896,178.1315,852.0
2024-10-15 13:50:00,181.66,181.66,181.57,181.57,784.0,178.2296,178.2296,178.1413,178.1413,784.0
2024-10-15 14:00:00,181.41,181.41,181.32,181.32,841.0,177.9843,177.9843,177.896,177.896,841.0
2024-10-15 14:10:00,181.36,181.45,181.36,181.45,1190.0,177.9353,178.0236,177.9353,178.0236,1190.0
2024-10-15 14:20:00,181.59,181.59,181.28,181.32,1460.0,178.1609,178.1609,177.8568,177.896,1460.0
2024-10-15 14:30:00,181.47,181.72,181.47,181.72,921.0,178.0432,178.2885,178.0432,178.2885,921.0
2024-10-15 14:40:00,181.73,181.84,181.69,181.69,1326.0,178.2983,178.4062,178.259,178.259,1326.0
2024-10-15 14:50:00,181.63,181.64,181.5,181.52,1719.0,178.2002,178.21,178.0726,178.0923,1719.0
2024-10-15 15:00:00,181.51,181.57,181.34,181.57,1200.0,178.0824,178.1413,177.9157,178.1413,1200.0
2024-10-15 15:10:00,181.75,181.78,181.2,181.22,1614.0,178.3179,178.3473,177.7783,177.7979,1614.0
2024-10-15 15:20:00,181.3,181.39,181.11,181.13,1550.0,177.8764,177.9647,177.69,177.7096,1550.0
2024-10-15 15:30:00,180.95,180.95,180.64,180.64,1492.0,177.533,177.533,177.2289,177.2289,1492.0
2024-10-15 15:40:00,180.44,180.92,180.32,180.38,2893.0,177.0327,177.5036,176.9149,176.9738,2893.0
2024-10-15 15:50:00,180.47,180.49,179.68,179.68,11830.0,177.0621,177.0817,176.287,176.287,11830.0
2024-10-16 09:30:00,181.69,181.69,181.16,181.51,408.0,178.259,178.259,177.7391,178.0824,408.0
2024-10-16 09:40:00,182.0,182.0,181.37,181.52,2488.0,178.5632,178.5632,177.9451,178.0923,2488.0
2024-10-16 09:50:00,181.25,181.41,181.09,181.28,1601.0,177.8274,177.9843,177.6704,177.8568,1601.0
2024-10-16 10:00:00,181.31,181.77,181.26,181.77,982.0,177.8862,178.3375,177.8372,178.3375,982.0
2024-10-16 10:10:00,181.73,181.9,181.56,181.9,1250.0,178.2983,178.4651,178.1315,178.4651,1250.0
2024-10-16 10:20:00,182.07,182.07,181.71,181.89,1300.0,178.6319,178.6319,178.2787,178.4553,1300.0
2024-10-16 10:30:00,181.89,181.89,181.36,181.36,935.0,178.4553,178.4553,177.9353,177.9353,935.0
2024-10-16 10:40:00,181.09,181.91,181.09,181.91,1210.0,177.6704,178.4749,177.6704,178.4749,1210.0
2024-10-16 10:50:00,181.88,182.03,181.86,181.96,2389.0,178.4455,178.5926,178.4258,178.524,2389.0
2024-10-16 11:00:00,181.86,181.86,181.3,181.32,1400.0,178.4258,178.4258,177.8764,177.896,1400.0
2024-10-16 11:10:00,181.51,181.51,181.13,181.13,1200.0,178.0824,178.0824,177.7096,177.7096,1200.0
2024-10-16 11:20:00,181.13,181.37,181.0,181.27,1700.0,177.7096,177.9451,177.5821,177.847,1700.0
2024-10-16 11:30:00,181.4,181.58,181.23,181.23,1346.0,177.9745,178.1511,177.8077,177.8077,1346.0
2024-10-16 11:40:00,181.4,181.44,181.18,181.26,1600.0,177.9745,178.0138,177.7587,177.8372,1600.0
2024-10-16 11:50:00,181.27,181.67,181.27,181.67,900.0,177.847,178.2394,177.847,178.2394,900.0
2024-10-16 12:00:00,182.0,182.0,181.61,181.61,1100.0,178.5632,178.5632,178.1806,178.1806,1100.0
2024-10-16 12:10:00,181.56,181.74,181.48,181.74,500.0,178.1315,178.3081,178.053,178.3081,500.0
2024-10-16 12:20:00,181.66,181.73,181.5,181.5,1500.0,178.2296,178.2983,178.0726,178.0726,1500.0
2024-10-16 12:30:00,181.42,181.68,181.42,181.51,1000.0,177.9941,178.2492,177.9941,178.0824,1000.0
2024-10-16 12:40:00,181.48,181.81,181.48,181.81,300.0,178.053,178.3768,178.053,178.3768,300.0
2024-10-16 12:50:00,182.01,182.35,181.77,182.35,1697.0,178.573,178.9066,178.3375,178.9066,1697.0
2024-10-16 13:00:00,182.29,182.32,182.0,182.32,1100.0,178.8477,178.8772,178.5632,178.8772,1100.0
2024-10-16 13:10:00,182.3,182.38,182.29,182.38,690.0,178.8575,178.936,178.8477,178.936,690.0
2024-10-16 13:20:00,182.46,182.46,182.25,182.32,1810.0,179.0145,179.0145,178.8085,178.8772,1810.0
2024-10-16 13:30:00,182.25,182.38,182.24,182.37,1256.0,178.8085,178.936,178.7987,178.9262,1256.0
2024-10-16 13:40:00,182.36,182.36,182.19,182.19,634.0,178.9164,178.9164,178.7496,178.7496,634.0
2024-10-16 13:50:00,182.14,182.5,182.12,182.47,1360.0,178.7006,179.0538,178.6809,179.0243,1360.0
2024-10-16 14:00:00,182.5,182.82,182.4,182.82,1020.0,179.0538,179.3677,178.9556,179.3677,1020.0
2024-10-16 14:10:00,182.88,183.1,182.88,183.07,616.0,179.4266,179.6424,179.4266,179.613,616.0
2024-10-16 14:20:00,183.14,183.42,183.14,183.39,801.0,179.6817,179.9564,179.6817,179.9269,801.0
2024-10-16 14:30:00,183.36,183.43,183.17,183.43,981.0,179.8975,179.9662,179.7111,179.9662,981.0
2024-10-16 14:40:00,183.46,183.62,183.42,183.43,1002.0,179.9956,180.1526,179.9564,179.9662,1002.0
2024-10-16 14:50:00,183.45,183.46,183.38,183.38,564.0,179.9858,179.9956,179.9171,179.9171,564.0
2024-10-16 15:00:00,183.21,183.21,183.08,183.08,977.0,179.7503,179.7503,179.6228,179.6228,977.0
2024-10-16 15:10:00,183.11,183.11,183.0,183.02,1125.0,179.6522,179.6522,179.5443,179.5639,1125.0
2024-10-16 15:20:00,183.33,183.33,183.05,183.18,1193.0,179.8681,179.8681,179.5934,179.7209,1193.0
2024-10-16 15:30:00,183.11,183.35,183.11,183.23,868.0,179.6522,179.8877,179.6522,179.77,868.0
2024-10-16 15:40:00,183.23,183.23,182.89,182.92,1200.0,179.77,179.77,179.4364,179.4658,1200.0
2024-10-16 15:50:00,182.93,182.94,182.25,182.4,5636.0,179.4756,179.4854,178.8085,178.9556,5636.0
2024-10-17 09:30:00,182.46,182.9,182.22,182.9,2565.0,179.0145,179.4462,178.779,179.4462,2565.0
2024-10-17 09:40:00,183.39,183.63,183.01,183.22,2143.0,179.9269,180.1624,179.5541,179.7602,2143.0
2024-10-17 09:50:00,183.05,183.11,182.74,182.74,546.0,179.5934,179.6522,179.2892,179.2892,546.0
2024-10-17 10:00:00,182.22,182.56,182.11,182.48,1302.0,178.779,179.1126,178.6711,179.0341,1302.0
2024-10-17 10:10:00,182.15,182.39,182.15,182.32,917.0,178.7104,178.9458,178.7104,178.8772,917.0
2024-10-17 10:20:00,182.2,182.2,181.82,181.82,433.0,178.7594,178.7594,178.3866,178.3866,433.0
2024-10-17 10:30:00,181.58,181.79,181.58,181.71,1845.0,178.1511,178.3572,178.1511,178.2787,1845.0
2024-10-17 10:40:00,181.57,181.71,181.38,181.38,480.0,178.1413,178.2787,177.9549,177.9549,480.0
2024-10-17 10:50:00,181.24,181.33,181.09,181.32,5126.0,177.8175,177.9058,177.6704,177.896,5126.0
2024-10-17 11:00:00,181.43,181.62,181.36,181.36,700.0,178.004,178.1904,177.9353,177.9353,700.0
2024-10-17 11:10:00,181.13,181.47,180.99,181.47,1176.0,177.7096,178.0432,177.5723,178.0432,1176.0
2024-10-17 11:20:00,181.07,181.2,180.89,180.93,797.0,177.6508,177.7783,177.4742,177.5134,797.0
2024-10-17 11:30:00,180.91,181.2,180.91,181.2,688.0,177.4938,177.7783,177.4938,177.7783,688.0
2024-10-17 11:40:00,181.2,181.2,181.16,181.17,376.0,177.7783,177.7783,177.7391,177.7489,376.0
2024-10-17 11:50:00,181.23,181.31,181.23,181.31,200.0,177.8077,177.8862,177.8077,177.8862,200.0
2024-10-17 12:00:00,181.26,181.35,181.12,181.12,1000.0,177.8372,177.9255,177.6998,177.6998,1000.0
2024-10-17 12:10:00,181.2,181.2,180.93,180.97,2575.0,177.7783,177.7783,177.5134,177.5526,2575.0
2024-10-17 12:20:00,181.02,181.34,180.99,181.29,800.0,177.6017,177.9157,177.5723,177.8666,800.0
2024-10-17 12:30:00,181.19,181.2,180.99,181.18,1000.0,177.7685,177.7783,177.5723,177.7587,1000.0
2024-10-17 12:40:00,181.28,181.41,181.28,181.35,800.0,177.8568,177.9843,177.8568,177.9255,800.0
2024-10-17 12:50:00,181.43,181.48,181.41,181.48,775.0,178.004,178.053,177.9843,178.053,775.0
2024-10-17 13:00:00,181.4,181.55,181.33,181.55,300.0,177.9745,178.1217,177.9058,178.1217,300.0
2024-10-17 13:10:00,181.74,181.81,181.74,181.77,320.0,178.3081,178.3768,178.3081,178.3375,320.0
2024-10-17 13:20:00,181.7,181.81,181.64,181.76,513.0,178.2689,178.3768,178.21,178.3277,513.0
2024-10-17 13:30:00,182.11,182.21,182.02,182.21,600.0,178.6711,178.7692,178.5828,178.7692,600.0
2024-10-17 13:40:00,182.46,182.46,182.33,182.41,858.0,179.0145,179.0145,178.887,178.9655,858.0
2024-10-17 13:50:00,182.5,182.63,182.48,182.56,3265.0,179.0538,179.1813,179.0341,179.1126,3265.0
2024-10-17 14:00:00,182.51,182.51,182.22,182.29,1000.0,179.0636,179.0636,178.779,178.8477,1000.0
2024-10-17 14:10:00,182.44,182.64,182.44,182.64,900.0,178.9949,179.1911,178.9949,179.1911,900.0
2024-10-17 14:20:00,182.71,183.05,182.71,182.97,3688.0,179.2598,179.5934,179.2598,179.5149,3688.0
2024-10-17 14:30:00,182.93,183.05,182.87,182.87,700.0,179.4756,179.5934,179.4168,179.4168,700.0
2024-10-17 14:40:00,183.02,183.08,182.92,183.08,553.0,179.5639,179.6228,179.4658,179.6228,553.0
2024-10-17 14:50:00,183.13,183.5,183.13,183.39,2150.0,179.6719,180.0349,179.6719,179.9269,2150.0
2024-10-17 15:00:00,183.63,183.9,183.63,183.82,1400.0,180.1624,180.4273,180.1624,180.3488,1400.0
2024-10-17 15:10:00,183.91,183.91,183.76,183.76,1000.0,180.4371,180.4371,180.29,180.29,1000.0
2024-10-17 15:20:00,183.76,183.98,183.76,183.94,1734.0,180.29,180.5058,180.29,180.4666,1734.0
2024-10-17 15:30:00,183.82,183.84,183.5,183.69,2193.0,180.3488,180.3684,180.0349,180.2213,2193.0
2024-10-17 15:40:00,183.76,183.81,183.49,183.49,1989.0,180.29,180.339,180.0251,180.0251,1989.0
2024-10-17 15:50:00,183.59,184.07,183.59,183.92,5896.0,180.1232,180.5941,180.1232,180.4469,5896.0
2024-10-18 09:30:00,183.71,183.71,182.64,182.95,900.0,180.2409,180.2409,179.1911,179.4953,900.0
2024-10-18 09:40:00,182.7,182.77,182.7,182.77,300.0,179.25,179.3187,179.25,179.3187,300.0
2024-10-18 09:50:00,183.22,183.36,183.12,183.36,1040.0,179.7602,179.8975,179.662,179.8975,1040.0
2024-10-18 10:00:00,183.36,183.36,183.36,183.36,0.0,179.8975,179.8975,179.8975,179.8975,0.0
2024-10-18 10:10:00,183.03,183.03,182.17,182.21,825.0,179.5737,179.5737,178.73,178.7692,825.0
2024-10-18 10:20:00,182.35,182.45,181.96,182.45,2580.0,178.9066,179.0047,178.524,179.0047,2580.0
2024-10-18 10:30:00,182.45,182.45,182.45,182.45,0.0,179.0047,179.0047,179.0047,179.0047,0.0
2024-10-18 10:40:00,182.39,182.46,182.39,182.46,600.0,178.9458,179.0145,178.9458,179.0145,600.0
2024-10-18 10:50:00,182.53,182.53,182.2,182.2,500.0,179.0832,179.0832,178.7594,178.7594,500.0
2024-10-18 11:00:00,182.22,182.31,182.03,182.31,900.0,178.779,178.8673,178.5926,178.8673,900.0
2024-10-18 11:10:00,182.39,182.45,182.39,182.45,297.0,178.9458,179.0047,178.9458,179.0047,297.0
2024-10-18 11:20:00,182.01,182.13,182.0,182.13,500.0,178.573,178.6907,178.5632,178.6907,500.0
2024-10-18 11:30:00,182.36,182.63,182.36,182.63,443.0,178.9164,179.1813,178.9164,179.1813,443.0
2024-10-18 11:40:00,182.84,183.14,182.84,183.09,500.0,179.3873,179.6817,179.3873,179.6326,500.0
2024-10-18 11:50:00,183.03,183.1,183.03,183.1,400.0,179.5737,179.6424,179.5737,179.6424,400.0
2024-10-18 12:00:00,183.38,183.6,183.38,183.6,200.0,179.9171,180.133,179.9171,180.133,200.0
2024-10-18 12:10:00,183.79,184.15,183.79,184.15,488.0,180.3194,180.6726,180.3194,180.6726,488.0
2024-10-18 12:20:00,184.31,184.72,184.31,184.53,1073.0,180.8296,181.2318,180.8296,181.0454,1073.0
2024-10-18 12:30:00,184.41,184.41,183.31,183.31,1691.0,180.9277,180.9277,179.8485,179.8485,1691.0
2024-10-18 12:40:00,183.31,183.33,183.12,183.19,1012.0,179.8485,179.8681,179.662,179.7307,1012.0
2024-10-18 12:50:00,183.05,183.48,183.05,183.48,771.0,179.5934,180.0152,179.5934,180.0152,771.0
2024-10-18 13:00:00,183.68,183.72,183.64,183.64,499.0,180.2115,180.2507,180.1722,180.1722,499.0
2024-10-18 13:10:00,183.81,183.87,183.73,183.79,1131.0,180.339,180.3979,180.2605,180.3194,1131.0
2024-10-18 13:20:00,183.84,183.92,183.64,183.64,500.0,180.3684,180.4469,180.1722,180.1722,500.0
2024-10-18 13:30:00,183.64,183.64,183.47,183.47,883.0,180.1722,180.1722,180.0054,180.0054,883.0
2024-10-18 13:40:00,183.49,183.53,183.46,183.46,1500.0,180.0251,180.0643,179.9956,179.9956,1500.0
2024-10-18 13:50:00,183.5,183.5,183.4,183.42,700.0,180.0349,180.0349,179.9368,179.9564,700.0
2024-10-18 14:00:00,183.42,183.59,183.39,183.57,1000.0,179.9564,180.1232,179.9269,180.1035,1000.0
2024-10-18 14:10:00,183.58,183.83,183.58,183.68,1000.0,180.1134,180.3586,180.1134,180.2115,1000.0
2024-10-18 14:20:00,183.39,183.39,183.39,183.39,200.0,179.9269,179.9269,179.9269,179.9269,200.0
2024-10-18 14:30:00,183.25,183.39,183.21,183.39,889.0,179.7896,179.9269,179.7503,179.9269,889.0
2024-10-18 14:40:00,183.58,183.66,183.58,183.66,200.0,180.1134,180.1918,180.1134,180.1918,200.0
2024-10-18 14:50:00,183.62,183.86,183.54,183.86,2001.0,180.1526,180.3881,180.0741,180.3881,2001.0
2024-10-18 15:00:00,183.8,183.91,183.67,183.91,1469.0,180.3292,180.4371,180.2017,180.4371,1469.0
2024-10-18 15:10:00,183.86,183.95,183.84,183.92,2977.0,180.3881,180.4764,180.3684,180.4469,2977.0
2024-10-18 15:20:00,183.92,184.05,183.87,184.05,1831.0,180.4469,180.5745,180.3979,180.5745,1831.0
2024-10-18 15:30:00,184.13,184.22,184.13,184.19,760.0,180.653,180.7413,180.653,180.7118,760.0
2024-10-18 15:40:00,184.11,184.18,184.05,184.05,2190.0,180.6334,180.702,180.5745,180.5745,2190.0
2024-10-18 15:50:00,184.12,184.27,183.95,183.95,5089.0,180.6432,180.7903,180.4764,180.4764,5089.0
2024-10-21 09:30:00,185.88,185.88,184.83,184.83,433.0,182.3699,182.3699,181.3398,181.3398,433.0
2024-10-21 09:40:00,186.15,186.15,186.15,186.15,100.0,182.6348,182.6348,182.6348,182.6348,100.0
2024-10-21 09:50:00,186.36,186.57,186.36,186.57,1600.0,182.8409,183.0469,182.8409,183.0469,1600.0
2024-10-21 10:00:00,184.98,184.98,184.2,184.2,400.0,181.4869,181.4869,180.7217,180.7217,400.0
2024-10-21 10:10:00,183.65,183.65,183.65,183.65,100.0,180.182,180.182,180.182,180.182,100.0
2024-10-21 10:20:00,183.3,183.34,183.28,183.28,785.0,179.8386,179.8779,179.819,179.819,785.0
2024-10-21 10:30:00,183.56,183.56,183.39,183.39,576.0,180.0937,180.0937,179.9269,179.9269,576.0
2024-10-21 10:40:00,183.58,183.58,183.58,183.58,100.0,180.1134,180.1134,180.1134,180.1134,100.0
2024-10-21 10:50:00,183.33,183.54,183.33,183.54,794.0,179.8681,180.0741,179.8681,180.0741,794.0
2024-10-21 11:00:00,183.4,183.42,183.31,183.31,1887.0,179.9368,179.9564,179.8485,179.8485,1887.0
2024-10-21 11:10:00,183.12,183.12,183.0,183.12,600.0,179.662,179.662,179.5443,179.662,600.0
2024-10-21 11:20:00,182.8,182.8,182.8,182.8,291.0,179.3481,179.3481,179.3481,179.3481,291.0
2024-10-21 11:30:00,182.78,182.78,182.42,182.42,803.0,179.3285,179.3285,178.9753,178.9753,803.0
2024-10-21 11:40:00,182.09,182.21,182.07,182.21,400.0,178.6515,178.7692,178.6319,178.7692,400.0
2024-10-21 11:50:00,182.4,182.4,182.4,182.4,200.0,178.9556,178.9556,178.9556,178.9556,200.0
2024-10-21 12:00:00,182.87,182.87,182.49,182.49,200.0,179.4168,179.4168,179.0439,179.0439,200.0
2024-10-21 12:10:00,182.25,182.25,182.25,182.25,1400.0,178.8085,178.8085,178.8085,178.8085,1400.0
2024-10-21 12:20:00,182.41,182.43,182.41,182.43,270.0,178.9655,178.9851,178.9655,178.9851,270.0
2024-10-21 12:30:00,182.43,182.43,182.43,182.43,0.0,178.9851,178.9851,178.9851,178.9851,0.0
2024-10-21 12:40:00,182.76,182.76,182.7,182.7,600.0,179.3088,179.3088,179.25,179.25,600.0
2024-10-21 12:50:00,182.7,182.7,182.7,182.7,0.0,179.25,179.25,179.25,179.25,0.0
2024-10-21 13:00:00,183.09,183.09,183.06,183.06,200.0,179.6326,179.6326,179.6032,179.6032,200.0
2024-10-21 13:10:00,183.33,183.45,183.33,183.45,300.0,179.8681,179.9858,179.8681,179.9858,300.0
2024-10-21 13:20:00,183.48,183.48,183.48,183.48,800.0,180.0152,180.0152,180.0152,180.0152,800.0
2024-10-21 13:30:00,183.52,183.8,183.51,183.79,2104.0,180.0545,180.3292,180.0447,180.3194,2104.0
2024-10-21 13:40:00,183.91,183.93,183.76,183.76,800.0,180.4371,180.4568,180.29,180.29,800.0
2024-10-21 13:50:00,183.14,183.39,183.02,183.39,511.0,179.6817,179.9269,179.5639,179.9269,511.0
2024-10-21 14:00:00,183.31,183.32,183.03,183.03,798.0,179.8485,179.8583,179.5737,179.5737,798.0
2024-10-21 14:10:00,183.0,183.0,182.84,182.84,900.0,179.5443,179.5443,179.3873,179.3873,900.0
2024-10-21 14:20:00,182.94,182.94,182.9,182.9,900.0,179.4854,179.4854,179.4462,179.4462,900.0
2024-10-21 14:30:00,182.95,183.2,182.93,183.2,983.0,179.4953,179.7405,179.4756,179.7405,983.0
2024-10-21 14:40:00,183.49,183.5,183.49,183.5,200.0,180.0251,180.0349,180.0251,180.0349,200.0
2024-10-21 14:50:00,183.68,183.68,183.51,183.51,1460.0,180.2115,180.2115,180.0447,180.0447,1460.0
2024-10-21 15:00:00,183.52,183.76,183.38,183.76,2567.0,180.0545,180.29,179.9171,180.29,2567.0
2024-10-21 15:10:00,183.43,183.5,183.42,183.42,700.0,179.9662,180.0349,179.9564,179.9564,700.0
2024-10-21 15:20:00,183.41,183.41,183.33,183.33,200.0,179.9466,179.9466,179.8681,179.8681,200.0
2024-10-21 15:30:00,183.37,183.39,183.29,183.38,800.0,179.9073,179.9269,179.8288,179.9171,800.0
2024-10-21 15:40:00,183.32,183.32,183.07,183.07,1400.0,179.8583,179.8583,179.613,179.613,1400.0
2024-10-21 15:50:00,183.05,183.1,182.35,182.35,7972.0,179.5934,179.6424,178.9066,178.9066,7972.0
2024-10-22 09:30:00,183.23,183.51,183.21,183.51,1800.0,179.77,180.0447,179.7503,180.0447,1800.0
2024-10-22 09:40:00,182.4,182.68,182.39,182.49,1100.0,178.9556,179.2304,178.9458,179.0439,1100.0
2024-10-22 09:50:00,183.76,183.76,183.49,183.49,600.0,180.29,180.29,180.0251,180.0251,600.0
2024-10-22 10:00:00,183.55,183.55,183.49,183.49,900.0,180.0839,180.0839,180.0251,180.0251,900.0
2024-10-22 10:10:00,183.61,183.88,183.52,183.88,871.0,180.1428,180.4077,180.0545,180.4077,871.0
2024-10-22 10:20:00,183.75,183.75,183.02,183.02,849.0,180.2801,180.2801,179.5639,179.5639,849.0
2024-10-22 10:30:00,182.84,183.28,182.84,183.28,588.0,179.3873,179.819,179.3873,179.819,588.0
2024-10-22 10:40:00,183.61,183.62,183.48,183.62,1416.0,180.1428,180.1526,180.0152,180.1526,1416.0
2024-10-22 10:50:00,184.0,184.34,183.98,184.27,1349.0,180.5254,180.859,180.5058,180.7903,1349.0
2024-10-22 11:00:00,183.91,183.91,183.72,183.72,968.0,180.4371,180.4371,180.2507,180.2507,968.0
2024-10-22 11:10:00,184.21,184.21,184.17,184.18,300.0,180.7315,180.7315,180.6922,180.702,300.0
2024-10-22 11:20:00,184.36,184.36,184.3,184.3,966.0,180.8786,180.8786,180.8198,180.8198,966.0
2024-10-22 11:30:00,184.24,184.26,184.04,184.04,1300.0,180.7609,180.7805,180.5647,180.5647,1300.0
2024-10-22 11:40:00,184.16,184.16,184.16,184.16,100.0,180.6824,180.6824,180.6824,180.6824,100.0
2024-10-22 11:50:00,184.12,184.12,183.96,183.99,536.0,180.6432,180.6432,180.4862,180.5156,536.0
2024-10-22 12:00:00,183.85,183.94,183.85,183.94,600.0,180.3783,180.4666,180.3783,180.4666,600.0
2024-10-22 12:10:00,183.74,183.81,183.74,183.81,300.0,180.2703,180.339,180.2703,180.339,300.0
2024-10-22 12:20:00,184.06,184.06,184.06,184.06,100.0,180.5843,180.5843,180.5843,180.5843,100.0
2024-10-22 12:30:00,184.64,184.72,184.64,184.72,300.0,181.1533,181.2318,181.1533,181.2318,300.0
2024-10-22 12:40:00,184.92,184.92,184.88,184.88,1267.0,181.4281,181.4281,181.3888,181.3888,1267.0
2024-10-22 12:50:00,184.9,184.9,184.41,184.41,1200.0,181.4084,181.4084,180.9277,180.9277,1200.0
2024-10-22 13:00:00,184.54,184.54,184.51,184.51,500.0,181.0552,181.0552,181.0258,181.0258,500.0
2024-10-22 13:10:00,184.31,184.35,184.31,184.35,1399.0,180.8296,180.8688,180.8296,180.8688,1399.0
2024-10-22 13:20:00,184.4,184.45,184.04,184.04,600.0,180.9179,180.9669,180.5647,180.5647,600.0
2024-10-22 13:30:00,184.19,184.19,184.12,184.12,1542.0,180.7118,180.7118,180.6432,180.6432,1542.0
2024-10-22 13:40:00,184.12,184.12,184.12,184.12,0.0,180.6432,180.6432,180.6432,180.6432,0.0
2024-10-22 13:50:00,184.01,184.04,184.01,184.04,800.0,180.5352,180.5647,180.5352,180.5647,800.0
2024-10-22 14:00:00,184.1,184.11,184.03,184.03,600.0,180.6235,180.6334,180.5549,180.5549,600.0
2024-10-22 14:10:00,183.93,184.13,183.93,184.13,1086.0,180.4568,180.653,180.4568,180.653,1086.0
2024-10-22 14:20:00,184.26,184.26,184.26,184.26,100.0,180.7805,180.7805,180.7805,180.7805,100.0
2024-10-22 14:30:00,184.51,184.51,184.5,184.5,1555.0,181.0258,181.0258,181.016,181.016,1555.0
2024-10-22 14:40:00,184.57,184.57,184.36,184.36,732.0,181.0847,181.0847,180.8786,180.8786,732.0
2024-10-22 14:50:00,184.31,184.31,184.31,184.31,100.0,180.8296,180.8296,180.8296,180.8296,100.0
2024-10-22 15:00:00,184.03,184.13,184.03,184.13,500.0,180.5549,180.653,180.5549,180.653,500.0
2024-10-22 15:10:00,184.24,184.24,184.21,184.21,600.0,180.7609,180.7609,180.7315,180.7315,600.0
2024-10-22 15:20:00,184.29,184.36,184.29,184.36,1058.0,180.81,180.8786,180.81,180.8786,1058.0
2024-10-22 15:30:00,184.36,184.36,184.35,184.35,200.0,180.8786,180.8786,180.8688,180.8688,200.0
2024-10-22 15:40:00,184.24,184.3,184.06,184.3,1200.0,180.7609,180.8198,180.5843,180.8198,1200.0
2024-10-22 15:50:00,184.16,184.22,184.01,184.12,2210.0,180.6824,180.7413,180.5352,180.6432,2210.0
2024-10-23 09:30:00,182.75,182.75,181.51,181.51,752.0,179.299,179.299,178.0824,178.0824,752.0
2024-10-23 09:40:00,181.71,182.73,181.71,182.73,600.0,178.2787,179.2794,178.2787,179.2794,600.0
2024-10-23 09:50:00,182.68,183.09,182.68,183.0,2084.0,179.2304,179.6326,179.2304,179.5443,2084.0
2024-10-23 10:00:00,182.93,182.93,182.53,182.89,1738.0,179.4756,179.4756,179.0832,179.4364,1738.0
2024-10-23 10:10:00,182.5,182.5,182.36,182.36,600.0,179.0538,179.0538,178.9164,178.9164,600.0
2024-10-23 10:20:00,182.6,182.62,182.36,182.36,2561.0,179.1519,179.1715,178.9164,178.9164,2561.0
2024-10-23 10:30:00,182.21,182.21,181.47,181.63,1200.0,178.7692,178.7692,178.0432,178.2002,1200.0
2024-10-23 10:40:00,181.91,181.91,181.4,181.4,1079.0,178.4749,178.4749,177.9745,177.9745,1079.0
2024-10-23 10:50:00,181.57,181.57,181.18,181.18,698.0,178.1413,178.1413,177.7587,177.7587,698.0
2024-10-23 11:00:00,181.1,181.1,180.7,180.7,1530.0,177.6802,177.6802,177.2877,177.2877,1530.0
2024-10-23 11:10:00,180.57,180.63,180.12,180.12,1494.0,177.1602,177.2191,176.7187,176.7187,1494.0
2024-10-23 11:20:00,180.04,180.27,180.01,180.27,1000.0,176.6402,176.8659,176.6108,176.8659,1000.0
2024-10-23 11:30:00,180.88,180.99,180.87,180.87,700.0,177.4643,177.5723,177.4545,177.4545,700.0
2024-10-23 11:40:00,180.86,180.89,180.61,180.61,600.0,177.4447,177.4742,177.1994,177.1994,600.0
2024-10-23 11:50:00,180.68,181.18,180.66,181.13,1636.0,177.2681,177.7587,177.2485,177.7096,1636.0
2024-10-23 12:00:00,181.43,181.43,181.19,181.19,200.0,178.004,178.004,177.7685,177.7685,200.0
2024-10-23 12:10:00,181.19,181.19,181.19,181.19,0.0,177.7685,177.7685,177.7685,177.7685,0.0
2024-10-23 12:20:00,181.55,181.55,181.16,181.16,882.0,178.1217,178.1217,177.7391,177.7391,882.0
2024-10-23 12:30:00,181.35,181.45,181.34,181.34,600.0,177.9255,178.0236,177.9157,177.9157,600.0
2024-10-23 12:40:00,181.29,181.29,181.1,181.18,1328.0,177.8666,177.8666,177.6802,177.7587,1328.0
2024-10-23 12:50:00,181.09,181.09,181.09,181.09,200.0,177.6704,177.6704,177.6704,177.6704,200.0
2024-10-23 13:00:00,180.91,180.91,180.61,180.68,746.0,177.4938,177.4938,177.1994,177.2681,746.0
2024-10-23 13:10:00,180.52,180.52,180.35,180.35,1180.0,177.1111,177.1111,176.9444,176.9444,1180.0
2024-10-23 13:20:00,180.48,180.48,180.43,180.43,400.0,177.0719,177.0719,177.0228,177.0228,400.0
2024-10-23 13:30:00,180.62,180.62,180.62,180.62,200.0,177.2093,177.2093,177.2093,177.2093,200.0
2024-10-23 13:40:00,180.41,180.41,180.26,180.26,300.0,177.0032,177.0032,176.8561,176.8561,300.0
2024-10-23 13:50:00,180.37,180.43,180.37,180.43,4617.0,176.964,177.0228,176.964,177.0228,4617.0
2024-10-23 14:00:00,180.78,180.79,180.53,180.53,500.0,177.3662,177.376,177.121,177.121,500.0
2024-10-23 14:10:00,180.0,180.0,180.0,180.0,200.0,176.601,176.601,176.601,176.601,200.0
2024-10-23 14:20:00,180.19,180.19,180.19,180.19,183.0,176.7874,176.7874,176.7874,176.7874,183.0
2024-10-23 14:30:00,180.95,180.97,180.75,180.97,1905.0,177.533,177.5526,177.3368,177.5526,1905.0
2024-10-23 14:40:00,180.82,180.82,180.82,180.82,200.0,177.4055,177.4055,177.4055,177.4055,200.0
2024-10-23 14:50:00,180.64,180.64,180.32,180.45,1362.0,177.2289,177.2289,176.9149,177.0425,1362.0
2024-10-23 15:00:00,180.37,180.43,180.26,180.39,1273.0,176.964,177.0228,176.8561,176.9836,1273.0
2024-10-23 15:10:00,180.47,180.54,180.46,180.51,600.0,177.0621,177.1308,177.0523,177.1013,600.0
2024-10-23 15:20:00,180.61,180.64,180.35,180.35,600.0,177.1994,177.2289,176.9444,176.9444,600.0
2024-10-23 15:30:00,180.56,180.7,180.51,180.65,1400.0,177.1504,177.2877,177.1013,177.2387,1400.0
2024-10-23 15:40:00,180.82,180.82,180.58,180.63,2945.0,177.4055,177.4055,177.17,177.2191,2945.0
2024-10-23 15:50:00,180.69,181.22,180.65,181.17,4363.0,177.2779,177.7979,177.2387,177.7489,4363.0
2024-10-24 09:30:00,182.11,182.11,182.0,182.0,373.0,178.6711,178.6711,178.5632,178.5632,373.0
2024-10-24 09:40:00,181.81,181.81,181.42,181.42,400.0,178.3768,178.3768,177.9941,177.9941,400.0
2024-10-24 09:50:00,181.22,181.22,181.22,181.22,100.0,177.7979,177.7979,177.7979,177.7979,100.0
2024-10-24 10:00:00,181.31,181.35,181.14,181.35,1086.0,177.8862,177.9255,177.7194,177.9255,1086.0
2024-10-24 10:10:00,181.11,181.11,180.72,180.73,1239.0,177.69,177.69,177.3074,177.3172,1239.0
2024-10-24 10:20:00,180.73,181.18,180.73,181.17,794.0,177.3172,177.7587,177.3172,177.7489,794.0
2024-10-24 10:30:00,180.73,181.01,180.73,181.01,887.0,177.3172,177.5919,177.3172,177.5919,887.0
2024-10-24 10:40:00,180.97,180.97,180.86,180.86,933.0,177.5526,177.5526,177.4447,177.4447,933.0
2024-10-24 10:50:00,180.66,180.82,180.41,180.82,798.0,177.2485,177.4055,177.0032,177.4055,798.0
2024-10-24 11:00:00,181.13,181.13,181.0,181.03,400.0,177.7096,177.7096,177.5821,177.6115,400.0
2024-10-24 11:10:00,181.15,181.15,181.15,181.15,100.0,177.7292,177.7292,177.7292,177.7292,100.0
2024-10-24 11:20:00,181.42,181.52,181.42,181.52,700.0,177.9941,178.0923,177.9941,178.0923,700.0
2024-10-24 11:30:00,181.44,181.63,181.33,181.34,1169.0,178.0138,178.2002,177.9058,177.9157,1169.0
2024-10-24 11:40:00,181.33,181.58,181.33,181.58,500.0,177.9058,178.1511,177.9058,178.1511,500.0
2024-10-24 11:50:00,181.35,181.35,181.35,181.35,300.0,177.9255,177.9255,177.9255,177.9255,300.0
2024-10-24 12:00:00,181.35,181.35,181.35,181.35,0.0,177.9255,177.9255,177.9255,177.9255,0.0
2024-10-24 12:10:00,180.56,180.58,180.52,180.57,427.0,177.1504,177.17,177.1111,177.1602,427.0
2024-10-24 12:20:00,180.57,180.57,180.57,180.57,0.0,177.1602,177.1602,177.1602,177.1602,0.0
2024-10-24 12:30:00,180.89,181.06,180.89,180.93,1000.0,177.4742,177.6409,177.4742,177.5134,1000.0
2024-10-24 12:40:00,180.95,180.95,180.95,180.95,400.0,177.533,177.533,177.533,177.533,400.0
2024-10-24 12:50:00,181.14,181.2,181.14,181.2,320.0,177.7194,177.7783,177.7194,177.7783,320.0
2024-10-24 13:00:00,181.19,181.19,181.19,181.19,400.0,177.7685,177.7685,177.7685,177.7685,400.0
2024-10-24 13:10:00,181.19,181.19,181.19,181.19,0.0,177.7685,177.7685,177.7685,177.7685,0.0
2024-10-24 13:20:00,181.0,181.14,181.0,181.14,500.0,177.5821,177.7194,177.5821,177.7194,500.0
2024-10-24 13:30:00,181.14,181.14,181.14,181.14,0.0,177.7194,177.7194,177.7194,177.7194,0.0
2024-10-24 13:40:00,181.31,181.31,181.31,181.31,202.0,177.8862,177.8862,177.8862,177.8862,202.0
2024-10-24 13:50:00,181.07,181.09,180.82,180.82,1282.0,177.6508,177.6704,177.4055,177.4055,1282.0
2024-10-24 14:00:00,180.74,180.95,180.74,180.95,1203.0,177.327,177.533,177.327,177.533,1203.0
2024-10-24 14:10:00,180.99,181.24,180.99,181.24,200.0,177.5723,177.8175,177.5723,177.8175,200.0
2024-10-24 14:20:00,181.35,181.35,181.35,181.35,100.0,177.9255,177.9255,177.9255,177.9255,100.0
2024-10-24 14:30:00,181.56,181.57,181.56,181.57,500.0,178.1315,178.1413,178.1315,178.1413,500.0
2024-10-24 14:40:00,181.51,181.51,181.37,181.37,746.0,178.0824,178.0824,177.9451,177.9451,746.0
2024-10-24 14:50:00,181.35,181.44,181.35,181.44,200.0,177.9255,178.0138,177.9255,178.0138,200.0
2024-10-24 15:00:00,181.42,181.42,181.32,181.38,600.0,177.9941,177.9941,177.896,177.9549,600.0
2024-10-24 15:10:00,181.57,181.63,181.57,181.63,200.0,178.1413,178.2002,178.1413,178.2002,200.0
2024-10-24 15:20:00,181.76,181.8,181.69,181.8,1300.0,178.3277,178.367,178.259,178.367,1300.0
2024-10-24 15:30:00,181.83,181.83,181.56,181.63,885.0,178.3964,178.3964,178.1315,178.2002,885.0
2024-10-24 15:40:00,181.5,181.5,181.26,181.35,808.0,178.0726,178.0726,177.8372,177.9255,808.0
2024-10-24 15:50:00,181.19,181.19,180.63,180.84,7219.0,177.7685,177.7685,177.2191,177.4251,7219.0
2024-10-25 09:30:00,182.82,183.35,182.19,182.19,1082.0,179.3677,179.8877,178.7496,178.7496,1082.0
2024-10-25 09:40:00,182.4,183.04,182.19,183.04,1100.0,178.9556,179.5836,178.7496,179.5836,1100.0
2024-10-25 09:50:00,183.35,183.41,182.78,182.81,603.0,179.8877,179.9466,179.3285,179.3579,603.0
2024-10-25 10:00:00,182.6,183.22,182.5,183.22,1240.0,179.1519,179.7602,179.0538,179.7602,1240.0
2024-10-25 10:10:00,183.44,183.62,183.18,183.18,1600.0,179.976,180.1526,179.7209,179.7209,1600.0
2024-10-25 10:20:00,182.97,183.03,182.76,182.76,900.0,179.5149,179.5737,179.3088,179.3088,900.0
2024-10-25 10:30:00,183.24,183.25,183.21,183.21,300.0,179.7798,179.7896,179.7503,179.7503,300.0
2024-10-25 10:40:00,183.21,183.24,183.08,183.24,1082.0,179.7503,179.7798,179.6228,179.7798,1082.0
2024-10-25 10:50:00,183.18,183.2,182.5,182.5,1650.0,179.7209,179.7405,179.0538,179.0538,1650.0
2024-10-25 11:00:00,182.49,182.49,182.18,182.18,300.0,179.0439,179.0439,178.7398,178.7398,300.0
2024-10-25 11:10:00,182.0,182.05,181.95,182.05,934.0,178.5632,178.6123,178.5141,178.6123,934.0
2024-10-25 11:20:00,182.01,182.55,181.98,182.55,625.0,178.573,179.1028,178.5436,179.1028,625.0
2024-10-25 11:30:00,182.35,182.35,182.35,182.35,253.0,178.9066,178.9066,178.9066,178.9066,253.0
2024-10-25 11:40:00,182.22,182.39,182.22,182.36,2345.0,178.779,178.9458,178.779,178.9164,2345.0
2024-10-25 11:50:00,182.54,182.84,182.54,182.7,1815.0,179.093,179.3873,179.093,179.25,1815.0
2024-10-25 12:00:00,182.63,182.63,182.14,182.15,1100.0,179.1813,179.1813,178.7006,178.7104,1100.0
2024-10-25 12:10:00,182.47,182.47,182.31,182.31,200.0,179.0243,179.0243,178.8673,178.8673,200.0
2024-10-25 12:20:00,182.68,182.68,182.56,182.59,525.0,179.2304,179.2304,179.1126,179.1421,525.0
2024-10-25 12:30:00,182.9,183.34,182.89,183.32,705.0,179.4462,179.8779,179.4364,179.8583,705.0
2024-10-25 12:40:00,183.19,183.21,182.92,183.2,1200.0,179.7307,179.7503,179.4658,179.7405,1200.0
2024-10-25 12:50:00,183.64,183.64,183.64,183.64,458.0,180.1722,180.1722,180.1722,180.1722,458.0
2024-10-25 13:00:00,183.68,183.7,183.6,183.6,1308.0,180.2115,180.2311,180.133,180.133,1308.0
2024-10-25 13:10:00,183.55,183.55,183.13,183.34,700.0,180.0839,180.0839,179.6719,179.8779,700.0
2024-10-25 13:20:00,183.27,183.27,182.96,182.96,800.0,179.8092,179.8092,179.5051,179.5051,800.0
2024-10-25 13:30:00,183.15,183.32,183.15,183.32,600.0,179.6915,179.8583,179.6915,179.8583,600.0
2024-10-25 13:40:00,183.08,183.62,182.96,183.62,700.0,179.6228,180.1526,179.5051,180.1526,700.0
2024-10-25 13:50:00,183.6,183.8,183.46,183.7,1063.0,180.133,180.3292,179.9956,180.2311,1063.0
2024-10-25 14:00:00,183.64,183.66,183.49,183.57,1341.0,180.1722,180.1918,180.0251,180.1035,1341.0
2024-10-25 14:10:00,183.92,184.06,183.92,183.97,809.0,180.4469,180.5843,180.4469,180.496,809.0
2024-10-25 14:20:00,184.03,184.3,183.95,184.3,1957.0,180.5549,180.8198,180.4764,180.8198,1957.0
2024-10-25 14:30:00,184.21,184.45,184.18,184.31,1501.0,180.7315,180.9669,180.702,180.8296,1501.0
2024-10-25 14:40:00,184.21,184.21,183.94,183.96,600.0,180.7315,180.7315,180.4666,180.4862,600.0
2024-10-25 14:50:00,183.94,184.08,183.94,184.08,1646.0,180.4666,180.6039,180.4666,180.6039,1646.0
2024-10-25 15:00:00,184.05,184.36,184.05,184.19,1475.0,180.5745,180.8786,180.5745,180.7118,1475.0
2024-10-25 15:10:00,184.23,184.51,184.15,184.49,1895.0,180.7511,181.0258,180.6726,181.0062,1895.0
2024-10-25 15:20:00,184.31,184.37,184.19,184.19,1568.0,180.8296,180.8884,180.7118,180.7118,1568.0
2024-10-25 15:30:00,184.11,184.19,183.74,184.14,1991.0,180.6334,180.7118,180.2703,180.6628,1991.0
2024-10-25 15:40:00,184.09,184.36,184.09,184.27,1340.0,180.6137,180.8786,180.6137,180.7903,1340.0
2024-10-25 15:50:00,184.2,184.43,184.06,184.42,5395.0,180.7217,180.9473,180.5843,180.9375,5395.0
2024-10-28 09:30:00,178.04,179.04,177.93,178.15,2328.0,174.678,175.6591,174.5701,174.7859,2328.0
2024-10-28 09:40:00,178.07,178.16,177.5,177.96,2013.0,174.7074,174.7957,174.1482,174.5995,2013.0
2024-10-28 09:50:00,178.16,178.3,178.03,178.03,700.0,174.7957,174.9331,174.6682,174.6682,700.0
2024-10-28 10:00:00,178.21,179.56,178.21,179.48,2221.0,174.8448,176.1693,174.8448,176.0908,2221.0
2024-10-28 10:10:00,179.53,179.53,179.53,179.53,100.0,176.1398,176.1398,176.1398,176.1398,100.0
2024-10-28 10:20:00,179.53,179.53,179.53,179.53,0.0,176.1398,176.1398,176.1398,176.1398,0.0
2024-10-28 10:30:00,178.92,178.92,178.56,178.56,500.0,175.5414,175.5414,175.1882,175.1882,500.0
2024-10-28 10:40:00,178.58,179.11,178.58,179.03,692.0,175.2078,175.7278,175.2078,175.6493,692.0
2024-10-28 10:50:00,179.19,179.44,179.19,179.44,1400.0,175.8063,176.0515,175.8063,176.0515,1400.0
2024-10-28 11:00:00,179.21,179.22,178.97,178.98,1415.0,175.8259,175.8357,175.5904,175.6002,1415.0
2024-10-28 11:10:00,178.98,179.18,178.98,179.18,700.0,175.6002,175.7964,175.6002,175.7964,700.0
2024-10-28 11:20:00,179.36,179.36,179.18,179.18,599.0,175.973,175.973,175.7964,175.7964,599.0
2024-10-28 11:30:00,178.75,178.75,178.6,178.6,700.0,175.3746,175.3746,175.2274,175.2274,700.0
2024-10-28 11:40:00,178.51,178.63,178.51,178.63,511.0,175.1391,175.2568,175.1391,175.2568,511.0
2024-10-28 11:50:00,178.68,178.68,178.53,178.53,200.0,175.3059,175.3059,175.1587,175.1587,200.0
2024-10-28 12:00:00,178.6,178.6,178.52,178.52,200.0,175.2274,175.2274,175.1489,175.1489,200.0
2024-10-28 12:10:00,178.54,178.81,178.54,178.73,1328.0,175.1685,175.4334,175.1685,175.3549,1328.0
2024-10-28 12:20:00,178.71,178.76,178.56,178.57,400.0,175.3353,175.3844,175.1882,175.198,400.0
2024-10-28 12:30:00,178.6,178.95,178.6,178.92,1600.0,175.2274,175.5708,175.2274,175.5414,1600.0
2024-10-28 12:40:00,178.87,179.06,178.8,178.95,976.0,175.4923,175.6787,175.4236,175.5708,976.0
2024-10-28 12:50:00,178.9,178.9,178.54,178.54,900.0,175.5217,175.5217,175.1685,175.1685,900.0
2024-10-28 13:00:00,178.73,178.78,178.71,178.78,800.0,175.3549,175.404,175.3353,175.404,800.0
2024-10-28 13:10:00,178.8,178.8,178.55,178.55,600.0,175.4236,175.4236,175.1783,175.1783,600.0
2024-10-28 13:20:00,178.65,178.65,178.47,178.47,200.0,175.2765,175.2765,175.0999,175.0999,200.0
2024-10-28 13:30:00,178.94,178.94,178.93,178.93,573.0,175.561,175.561,175.5512,175.5512,573.0
2024-10-28 13:40:00,178.92,179.13,178.91,179.13,542.0,175.5414,175.7474,175.5315,175.7474,542.0
2024-10-28 13:50:00,179.01,179.19,179.01,179.19,346.0,175.6297,175.8063,175.6297,175.8063,346.0
2024-10-28 14:00:00,179.02,179.02,178.95,178.95,551.0,175.6395,175.6395,175.5708,175.5708,551.0
2024-10-28 14:10:00,178.54,178.54,178.54,178.54,100.0,175.1685,175.1685,175.1685,175.1685,100.0
2024-10-28 14:20:00,178.57,178.57,178.27,178.27,836.0,175.198,175.198,174.9036,174.9036,836.0
2024-10-28 14:30:00,178.38,178.38,178.38,178.38,100.0,175.0116,175.0116,175.0116,175.0116,100.0
2024-10-28 14:40:00,178.67,178.67,178.55,178.57,500.0,175.2961,175.2961,175.1783,175.198,500.0
2024-10-28 14:50:00,178.66,178.85,178.66,178.68,1429.0,175.2863,175.4727,175.2863,175.3059,1429.0
2024-10-28 15:00:00,178.78,178.78,178.53,178.57,2011.0,175.404,175.404,175.1587,175.198,2011.0
2024-10-28 15:10:00,178.52,178.52,178.41,178.41,900.0,175.1489,175.1489,175.041,175.041,900.0
2024-10-28 15:20:00,178.5,178.81,178.44,178.72,1865.0,175.1293,175.4334,175.0704,175.3451,1865.0
2024-10-28 15:30:00,178.77,178.85,178.72,178.85,500.0,175.3942,175.4727,175.3451,175.4727,500.0
2024-10-28 15:40:00,178.83,178.83,178.39,178.61,1703.0,175.4531,175.4531,175.0214,175.2372,1703.0
2024-10-28 15:50:00,178.56,178.66,178.16,178.2,7458.0,175.1882,175.2863,174.7957,174.835,7458.0
2024-10-29 09:30:00,177.58,178.2,177.58,178.2,200.0,174.2267,174.835,174.2267,174.835,200.0
2024-10-29 09:40:00,178.5,178.5,177.51,177.51,1000.0,175.1293,175.1293,174.158,174.158,1000.0
2024-10-29 09:50:00,177.51,177.51,177.51,177.51,0.0,174.158,174.158,174.158,174.158,0.0
2024-10-29 10:00:00,178.23,178.23,178.06,178.12,676.0,174.8644,174.8644,174.6976,174.7565,676.0
2024-10-29 10:10:00,178.12,178.41,178.12,178.41,500.0,174.7565,175.041,174.7565,175.041,500.0
2024-10-29 10:20:00,178.35,178.35,178.35,178.35,100.0,174.9821,174.9821,174.9821,174.9821,100.0
2024-10-29 10:30:00,178.31,178.64,178.31,178.64,800.0,174.9429,175.2666,174.9429,175.2666,800.0
2024-10-29 10:40:00,178.98,178.98,178.32,178.32,300.0,175.6002,175.6002,174.9527,174.9527,300.0
2024-10-29 10:50:00,178.29,178.5,178.24,178.25,1218.0,174.9233,175.1293,174.8742,174.884,1218.0
2024-10-29 11:00:00,178.2,178.26,177.98,178.26,593.0,174.835,174.8938,174.6191,174.8938,593.0
2024-10-29 11:10:00,177.74,177.87,177.47,177.47,1541.0,174.3836,174.5112,174.1187,174.1187,1541.0
2024-10-29 11:20:00,177.36,177.36,176.97,177.04,759.0,174.0108,174.0108,173.6282,173.6969,759.0
2024-10-29 11:30:00,176.9,177.0,176.86,177.0,500.0,173.5595,173.6576,173.5203,173.6576,500.0
2024-10-29 11:40:00,176.98,177.07,176.7,176.88,1798.0,173.638,173.7263,173.3633,173.5399,1798.0
2024-10-29 11:50:00,176.77,176.77,176.54,176.56,300.0,173.432,173.432,173.2063,173.2259,300.0
2024-10-29 12:00:00,176.56,176.56,176.56,176.56,0.0,173.2259,173.2259,173.2259,173.2259,0.0
2024-10-29 12:10:00,176.61,176.61,176.14,176.36,2020.0,173.275,173.275,172.8139,173.0297,2020.0
2024-10-29 12:20:00,176.42,176.44,176.37,176.4,1350.0,173.0886,173.1082,173.0395,173.0689,1350.0
2024-10-29 12:30:00,176.0,176.16,175.87,175.92,2376.0,172.6765,172.8335,172.549,172.598,2376.0
2024-10-29 12:40:00,175.74,175.76,175.57,175.65,2396.0,172.4214,172.441,172.2546,172.3331,2396.0
2024-10-29 12:50:00,175.65,175.73,175.51,175.51,2531.0,172.3331,172.4116,172.1957,172.1957,2531.0
2024-10-29 13:00:00,175.52,175.52,175.28,175.28,1020.0,172.2056,172.2056,171.9701,171.9701,1020.0
2024-10-29 13:10:00,175.3,175.41,175.3,175.4,1139.0,171.9897,172.0976,171.9897,172.0878,1139.0
2024-10-29 13:20:00,175.3,175.64,175.24,175.64,1240.0,171.9897,172.3233,171.9308,172.3233,1240.0
2024-10-29 13:30:00,175.64,175.64,175.45,175.54,800.0,172.3233,172.3233,172.1369,172.2252,800.0
2024-10-29 13:40:00,175.59,175.8,175.59,175.77,1540.0,172.2742,172.4803,172.2742,172.4508,1540.0
2024-10-29 13:50:00,175.8,176.1,175.8,176.1,1191.0,172.4803,172.7746,172.4803,172.7746,1191.0
2024-10-29 14:00:00,176.24,176.24,176.1,176.1,200.0,172.912,172.912,172.7746,172.7746,200.0
2024-10-29 14:10:00,175.92,176.04,175.82,175.82,700.0,172.598,172.7157,172.4999,172.4999,700.0
2024-10-29 14:20:00,175.86,175.92,175.76,175.92,300.0,172.5391,172.598,172.441,172.598,300.0
2024-10-29 14:30:00,175.98,175.98,175.77,175.86,500.0,172.6569,172.6569,172.4508,172.5391,500.0
2024-10-29 14:40:00,175.92,175.92,175.92,175.92,200.0,172.598,172.598,172.598,172.598,200.0
2024-10-29 14:50:00,175.77,175.8,175.59,175.6,900.0,172.4508,172.4803,172.2742,172.2841,900.0
2024-10-29 15:00:00,175.64,175.8,175.64,175.65,1300.0,172.3233,172.4803,172.3233,172.3331,1300.0
2024-10-29 15:10:00,175.85,175.85,175.8,175.8,200.0,172.5293,172.5293,172.4803,172.4803,200.0
2024-10-29 15:20:00,176.2,176.2,176.16,176.19,1000.0,172.8727,172.8727,172.8335,172.8629,1000.0
2024-10-29 15:30:00,176.29,176.3,176.1,176.28,1300.0,172.961,172.9708,172.7746,172.9512,1300.0
2024-10-29 15:40:00,176.19,176.19,175.76,175.89,1500.0,172.8629,172.8629,172.441,172.5686,1500.0
2024-10-29 15:50:00,175.74,175.78,175.56,175.61,7011.0,172.4214,172.4607,172.2448,172.2939,7011.0
2024-10-30 09:30:00,176.25,177.0,175.75,176.79,4568.0,172.9218,173.6576,172.4312,173.4516,4568.0
2024-10-30 09:40:00,176.99,177.3,176.78,176.97,24880.0,173.6478,173.9519,173.4418,173.6282,24880.0
2024-10-30 09:50:00,177.27,177.27,176.94,176.94,300.0,173.9225,173.9225,173.5987,173.5987,300.0
2024-10-30 10:00:00,176.82,177.0,176.71,176.8,700.0,173.481,173.6576,173.3731,173.4614,700.0
2024-10-30 10:10:00,176.93,177.45,176.93,177.15,500.0,173.5889,174.0991,173.5889,173.8048,500.0
2024-10-30 10:20:00,176.9,176.9,176.9,176.9,300.0,173.5595,173.5595,173.5595,173.5595,300.0
2024-10-30 10:30:00,176.81,177.05,176.81,177.05,1277.0,173.4712,173.7067,173.4712,173.7067,1277.0
2024-10-30 10:40:00,177.12,177.12,176.81,176.81,1246.0,173.7753,173.7753,173.4712,173.4712,1246.0
2024-10-30 10:50:00,176.96,176.99,176.95,176.99,1079.0,173.6184,173.6478,173.6086,173.6478,1079.0
2024-10-30 11:00:00,176.94,176.94,176.94,176.94,100.0,173.5987,173.5987,173.5987,173.5987,100.0
2024-10-30 11:10:00,177.49,178.0,177.44,177.77,7142.0,174.1384,174.6387,174.0893,174.4131,7142.0
2024-10-30 11:20:00,177.68,177.69,177.68,177.69,345.0,174.3248,174.3346,174.3248,174.3346,345.0
2024-10-30 11:30:00,178.0,178.0,177.74,177.74,4464.0,174.6387,174.6387,174.3836,174.3836,4464.0
2024-10-30 11:40:00,177.89,177.89,177.89,177.89,100.0,174.5308,174.5308,174.5308,174.5308,100.0
2024-10-30 11:50:00,178.0,178.09,177.83,178.09,937.0,174.6387,174.727,174.4719,174.727,937.0
2024-10-30 12:00:00,178.05,178.05,177.7,177.71,600.0,174.6878,174.6878,174.3444,174.3542,600.0
2024-10-30 12:10:00,177.56,177.56,177.56,177.56,100.0,174.207,174.207,174.207,174.207,100.0
2024-10-30 12:20:00,177.42,177.42,177.42,177.42,243.0,174.0697,174.0697,174.0697,174.0697,243.0
2024-10-30 12:30:00,177.06,177.06,176.77,176.78,600.0,173.7165,173.7165,173.432,173.4418,600.0
2024-10-30 12:40:00,176.78,176.78,176.71,176.73,570.0,173.4418,173.4418,173.3731,173.3927,570.0
2024-10-30 12:50:00,176.67,176.67,176.52,176.52,900.0,173.3338,173.3338,173.1867,173.1867,900.0
2024-10-30 13:00:00,176.4,176.61,176.4,176.61,500.0,173.0689,173.275,173.0689,173.275,500.0
2024-10-30 13:10:00,176.59,176.59,176.59,176.59,100.0,173.2554,173.2554,173.2554,173.2554,100.0
2024-10-30 13:20:00,176.97,176.97,176.89,176.89,400.0,173.6282,173.6282,173.5497,173.5497,400.0
2024-10-30 13:30:00,176.76,176.76,176.53,176.55,600.0,173.4221,173.4221,173.1965,173.2161,600.0
2024-10-30 13:40:00,176.55,176.55,176.55,176.55,0.0,173.2161,173.2161,173.2161,173.2161,0.0
2024-10-30 13:50:00,176.83,177.59,176.74,177.26,5617.0,173.4908,174.2365,173.4025,173.9127,5617.0
2024-10-30 14:00:00,177.27,177.36,177.27,177.36,200.0,173.9225,174.0108,173.9225,174.0108,200.0
2024-10-30 14:10:00,177.47,177.61,177.42,177.61,1071.0,174.1187,174.2561,174.0697,174.2561,1071.0
2024-10-30 14:20:00,177.73,177.73,177.58,177.58,1230.0,174.3738,174.3738,174.2267,174.2267,1230.0
2024-10-30 14:30:00,177.54,177.54,177.37,177.38,2859.0,174.1874,174.1874,174.0206,174.0304,2859.0
2024-10-30 14:40:00,177.19,177.19,177.07,177.07,400.0,173.844,173.844,173.7263,173.7263,400.0
2024-10-30 14:50:00,177.46,177.46,177.33,177.33,1671.0,174.1089,174.1089,173.9814,173.9814,1671.0
2024-10-30 15:00:00,177.12,177.2,177.12,177.2,700.0,173.7753,173.8538,173.7753,173.8538,700.0
2024-10-30 15:10:00,177.25,177.25,177.21,177.24,1070.0,173.9029,173.9029,173.8636,173.8931,1070.0
2024-10-30 15:20:00,177.1,177.25,177.1,177.25,476.0,173.7557,173.9029,173.7557,173.9029,476.0
2024-10-30 15:30:00,176.93,176.93,176.88,176.9,300.0,173.5889,173.5889,173.5399,173.5595,300.0
2024-10-30 15:40:00,176.94,177.13,176.84,176.85,2046.0,173.5987,173.7852,173.5006,173.5104,2046.0
2024-10-30 15:50:00,176.79,176.83,176.5,176.7,2063.0,173.4516,173.4908,173.1671,173.3633,2063.0
2024-10-31 09:30:00,178.2,178.2,178.04,178.2,2713.0,174.835,174.835,174.678,174.835,2713.0
2024-10-31 09:40:00,178.95,178.95,178.1,178.16,1180.0,175.5708,175.5708,174.7368,174.7957,1180.0
2024-10-31 09:50:00,178.26,178.92,178.26,178.73,1231.0,174.8938,175.5414,174.8938,175.3549,1231.0
2024-10-31 10:00:00,178.49,178.7,178.16,178.35,1257.0,175.1195,175.3255,174.7957,174.9821,1257.0
2024-10-31 10:10:00,178.29,178.57,177.85,178.57,1400.0,174.9233,175.198,174.4916,175.198,1400.0
2024-10-31 10:20:00,178.42,178.42,178.0,178.0,3515.0,175.0508,175.0508,174.6387,174.6387,3515.0
2024-10-31 10:30:00,178.18,178.18,177.5,177.5,1855.0,174.8153,174.8153,174.1482,174.1482,1855.0
2024-10-31 10:40:00,177.28,177.53,177.28,177.36,900.0,173.9323,174.1776,173.9323,174.0108,900.0
2024-10-31 10:50:00,176.91,176.91,176.91,176.91,100.0,173.5693,173.5693,173.5693,173.5693,100.0
2024-10-31 11:00:00,177.01,177.1,176.76,177.1,320.0,173.6674,173.7557,173.4221,173.7557,320.0
2024-10-31 11:10:00,176.9,177.0,176.87,177.0,495.0,173.5595,173.6576,173.5301,173.6576,495.0
2024-10-31 11:20:00,176.78,177.22,176.77,177.21,1417.0,173.4418,173.8735,173.432,173.8636,1417.0
2024-10-31 11:30:00,177.47,177.47,177.17,177.17,1595.0,174.1187,174.1187,173.8244,173.8244,1595.0
2024-10-31 11:40:00,177.17,177.24,177.13,177.17,1052.0,173.8244,173.8931,173.7852,173.8244,1052.0
2024-10-31 11:50:00,176.95,176.95,176.5,176.71,800.0,173.6086,173.6086,173.1671,173.3731,800.0
2024-10-31 12:00:00,176.67,176.67,176.5,176.65,1590.0,173.3338,173.3338,173.1671,173.3142,1590.0
2024-10-31 12:10:00,176.84,176.84,176.84,176.84,100.0,173.5006,173.5006,173.5006,173.5006,100.0
2024-10-31 12:20:00,176.77,176.79,176.5,176.64,1258.0,173.432,173.4516,173.1671,173.3044,1258.0
2024-10-31 12:30:00,176.55,176.67,176.54,176.66,1018.0,173.2161,173.3338,173.2063,173.324,1018.0
2024-10-31 12:40:00,176.14,176.23,176.09,176.09,793.0,172.8139,172.9022,172.7648,172.7648,793.0
2024-10-31 12:50:00,176.0,176.22,176.0,176.18,1500.0,172.6765,172.8923,172.6765,172.8531,1500.0
2024-10-31 13:00:00,176.18,176.18,176.18,176.18,0.0,172.8531,172.8531,172.8531,172.8531,0.0
2024-10-31 13:10:00,176.54,176.54,176.42,176.42,200.0,173.2063,173.2063,173.0886,173.0886,200.0
2024-10-31 13:20:00,176.01,176.04,176.0,176.0,5469.0,172.6863,172.7157,172.6765,172.6765,5469.0
2024-10-31 13:30:00,175.82,176.0,175.82,176.0,700.0,172.4999,172.6765,172.4999,172.6765,700.0
2024-10-31 13:40:00,176.01,176.02,176.01,176.02,200.0,172.6863,172.6961,172.6863,172.6961,200.0
2024-10-31 13:50:00,176.44,176.44,176.23,176.23,900.0,173.1082,173.1082,172.9022,172.9022,900.0
2024-10-31 14:00:00,176.16,176.16,176.1,176.11,300.0,172.8335,172.8335,172.7746,172.7844,300.0
2024-10-31 14:10:00,176.28,176.28,176.28,176.28,100.0,172.9512,172.9512,172.9512,172.9512,100.0
2024-10-31 14:20:00,176.39,176.55,176.39,176.55,200.0,173.0591,173.2161,173.0591,173.2161,200.0
2024-10-31 14:30:00,176.7,177.13,176.7,176.96,1007.0,173.3633,173.7852,173.3633,173.6184,1007.0
2024-10-31 14:40:00,177.13,177.37,176.87,177.37,400.0,173.7852,174.0206,173.5301,174.0206,400.0
2024-10-31 14:50:00,177.37,177.55,177.37,177.51,1029.0,174.0206,174.1972,174.0206,174.158,1029.0
2024-10-31 15:00:00,177.64,177.64,177.6,177.6,200.0,174.2855,174.2855,174.2463,174.2463,200.0
2024-10-31 15:10:00,177.62,178.12,177.57,178.06,12881.0,174.2659,174.7565,174.2168,174.6976,12881.0
2024-10-31 15:20:00,178.19,178.5,177.76,177.76,8548.0,174.8251,175.1293,174.4033,174.4033,8548.0
2024-10-31 15:30:00,177.96,178.04,177.74,177.74,600.0,174.5995,174.678,174.3836,174.3836,600.0
2024-10-31 15:40:00,177.35,177.5,177.34,177.43,1095.0,174.001,174.1482,173.9912,174.0795,1095.0
2024-10-31 15:50:00,177.38,177.44,176.65,176.65,9052.0,174.0304,174.0893,173.3142,173.3142,9052.0
2024-11-01 09:30:00,177.86,178.7,177.55,178.7,31065.0,174.5014,175.3255,174.1972,175.3255,31065.0
2024-11-01 09:40:00,178.5,178.5,178.08,178.32,1127.0,175.1293,175.1293,174.7172,174.9527,1127.0
2024-11-01 09:50:00,178.56,178.56,178.24,178.25,1167.0,175.1882,175.1882,174.8742,174.884,1167.0
2024-11-01 10:00:00,178.44,178.54,178.06,178.06,1000.0,175.0704,175.1685,174.6976,174.6976,1000.0
2024-11-01 10:10:00,178.02,178.02,177.77,177.77,200.0,174.6584,174.6584,174.4131,174.4131,200.0
2024-11-01 10:20:00,178.05,178.05,177.72,177.72,1114.0,174.6878,174.6878,174.364,174.364,1114.0
2024-11-01 10:30:00,177.99,177.99,177.1,177.1,1161.0,174.6289,174.6289,173.7557,173.7557,1161.0
2024-11-01 10:40:00,176.98,176.99,176.51,176.7,1863.0,173.638,173.6478,173.1769,173.3633,1863.0
2024-11-01 10:50:00,177.05,177.14,176.78,176.93,1400.0,173.7067,173.795,173.4418,173.5889,1400.0
2024-11-01 11:00:00,177.08,177.11,176.91,176.96,1400.0,173.7361,173.7655,173.5693,173.6184,1400.0
2024-11-01 11:10:00,176.66,177.17,176.6,177.17,800.0,173.324,173.8244,173.2652,173.8244,800.0
2024-11-01 11:20:00,177.01,177.01,176.5,176.5,1337.0,173.6674,173.6674,173.1671,173.1671,1337.0
2024-11-01 11:30:00,176.59,177.02,176.31,177.02,2749.0,173.2554,173.6772,172.9806,173.6772,2749.0
2024-11-01 11:40:00,177.14,177.14,176.76,176.82,1850.0,173.795,173.795,173.4221,173.481,1850.0
2024-11-01 11:50:00,176.69,176.8,176.69,176.8,200.0,173.3535,173.4614,173.3535,173.4614,200.0
2024-11-01 12:00:00,176.8,177.0,176.8,176.93,980.0,173.4614,173.6576,173.4614,173.5889,980.0
2024-11-01 12:10:00,176.71,176.71,176.71,176.71,100.0,173.3731,173.3731,173.3731,173.3731,100.0
2024-11-01 12:20:00,176.82,176.82,176.51,176.72,603.0,173.481,173.481,173.1769,173.3829,603.0
2024-11-01 12:30:00,176.63,176.69,176.5,176.5,1699.0,173.2946,173.3535,173.1671,173.1671,1699.0
2024-11-01 12:40:00,176.34,176.34,176.25,176.25,498.0,173.0101,173.0101,172.9218,172.9218,498.0
2024-11-01 12:50:00,176.04,176.13,176.03,176.13,500.0,172.7157,172.804,172.7059,172.804,500.0
2024-11-01 13:00:00,176.24,176.46,176.09,176.46,400.0,172.912,173.1278,172.7648,173.1278,400.0
2024-11-01 13:10:00,176.57,176.57,176.4,176.4,700.0,173.2357,173.2357,173.0689,173.0689,700.0
2024-11-01 13:20:00,176.4,176.58,176.4,176.58,987.0,173.0689,173.2455,173.0689,173.2455,987.0
2024-11-01 13:30:00,176.45,176.45,175.73,175.73,600.0,173.118,173.118,172.4116,172.4116,600.0
2024-11-01 13:40:00,175.62,175.62,175.5,175.55,894.0,172.3037,172.3037,172.1859,172.235,894.0
2024-11-01 13:50:00,175.75,175.97,175.74,175.86,925.0,172.4312,172.6471,172.4214,172.5391,925.0
2024-11-01 14:00:00,175.8,175.8,175.71,175.71,400.0,172.4803,172.4803,172.392,172.392,400.0
2024-11-01 14:10:00,175.46,175.46,175.22,175.25,778.0,172.1467,172.1467,171.9112,171.9407,778.0
2024-11-01 14:20:00,175.25,175.25,175.25,175.25,0.0,171.9407,171.9407,171.9407,171.9407,0.0
2024-11-01 14:30:00,175.75,175.75,175.75,175.75,100.0,172.4312,172.4312,172.4312,172.4312,100.0
2024-11-01 14:40:00,175.72,175.72,175.72,175.72,100.0,172.4018,172.4018,172.4018,172.4018,100.0
2024-11-01 14:50:00,175.75,175.91,175.75,175.87,700.0,172.4312,172.5882,172.4312,172.549,700.0
2024-11-01 15:00:00,175.8,176.0,175.8,176.0,1091.0,172.4803,172.6765,172.4803,172.6765,1091.0
2024-11-01 15:10:00,175.95,175.95,175.7,175.73,800.0,172.6274,172.6274,172.3822,172.4116,800.0
2024-11-01 15:20:00,175.72,175.78,175.63,175.78,1100.0,172.4018,172.4607,172.3135,172.4607,1100.0
2024-11-01 15:30:00,175.5,175.7,175.5,175.7,650.0,172.1859,172.3822,172.1859,172.3822,650.0
2024-11-01 15:40:00,175.84,175.91,175.63,175.63,746.0,172.5195,172.5882,172.3135,172.3135,746.0
2024-11-01 15:50:00,175.63,175.94,175.33,175.85,3604.0,172.3135,172.6176,172.0191,172.5293,3604.0
2024-11-04 09:30:00,178.32,178.65,178.28,178.65,1123.0,174.9527,175.2765,174.9134,175.2765,1123.0
2024-11-04 09:40:00,179.96,180.41,179.7,179.99,11599.0,176.5617,177.0032,176.3066,176.5912,11599.0
2024-11-04 09:50:00,179.93,180.36,179.9,179.9,700.0,176.5323,176.9542,176.5029,176.5029,700.0
2024-11-04 10:00:00,180.36,180.52,180.25,180.39,1095.0,176.9542,177.1111,176.8462,176.9836,1095.0
2024-11-04 10:10:00,180.11,180.41,180.11,180.31,676.0,176.7089,177.0032,176.7089,176.9051,676.0
2024-11-04 10:20:00,180.35,180.42,180.21,180.42,800.0,176.9444,177.013,176.807,177.013,800.0
2024-11-04 10:30:00,180.47,181.18,180.47,181.03,1822.0,177.0621,177.7587,177.0621,177.6115,1822.0
2024-11-04 10:40:00,181.1,181.1,181.1,181.1,100.0,177.6802,177.6802,177.6802,177.6802,100.0
2024-11-04 10:50:00,180.72,180.72,180.5,180.5,300.0,177.3074,177.3074,177.0915,177.0915,300.0
2024-11-04 11:00:00,180.45,180.65,180.45,180.46,809.0,177.0425,177.2387,177.0425,177.0523,809.0
2024-11-04 11:10:00,180.59,180.92,180.58,180.77,1632.0,177.1798,177.5036,177.17,177.3564,1632.0
2024-11-04 11:20:00,180.52,180.7,180.46,180.46,1100.0,177.1111,177.2877,177.0523,177.0523,1100.0
2024-11-04 11:30:00,180.28,180.28,180.08,180.08,500.0,176.8757,176.8757,176.6795,176.6795,500.0
2024-11-04 11:40:00,180.01,180.04,179.82,179.9,3189.0,176.6108,176.6402,176.4244,176.5029,3189.0
2024-11-04 11:50:00,179.99,179.99,179.91,179.95,942.0,176.5912,176.5912,176.5127,176.5519,942.0
2024-11-04 12:00:00,180.15,180.15,180.0,180.0,1400.0,176.7481,176.7481,176.601,176.601,1400.0
2024-11-04 12:10:00,179.95,180.04,179.86,179.94,1855.0,176.5519,176.6402,176.4636,176.5421,1855.0
2024-11-04 12:20:00,179.99,180.68,179.99,180.68,800.0,176.5912,177.2681,176.5912,177.2681,800.0
2024-11-04 12:30:00,180.89,180.89,180.66,180.71,1700.0,177.4742,177.4742,177.2485,177.2976,1700.0
2024-11-04 12:40:00,180.76,181.04,180.75,181.04,1245.0,177.3466,177.6213,177.3368,177.6213,1245.0
2024-11-04 12:50:00,181.03,181.06,180.98,181.03,800.0,177.6115,177.6409,177.5625,177.6115,800.0
2024-11-04 13:00:00,181.02,181.02,180.29,180.3,932.0,177.6017,177.6017,176.8855,176.8953,932.0
2024-11-04 13:10:00,180.59,180.73,180.59,180.73,1225.0,177.1798,177.3172,177.1798,177.3172,1225.0
2024-11-04 13:20:00,180.65,180.89,180.65,180.84,890.0,177.2387,177.4742,177.2387,177.4251,890.0
2024-11-04 13:30:00,180.78,180.78,180.51,180.51,300.0,177.3662,177.3662,177.1013,177.1013,300.0
2024-11-04 13:40:00,180.51,180.56,180.45,180.56,600.0,177.1013,177.1504,177.0425,177.1504,600.0
2024-11-04 13:50:00,180.55,180.56,180.5,180.56,999.0,177.1406,177.1504,177.0915,177.1504,999.0
2024-11-04 14:00:00,180.55,180.64,180.55,180.64,516.0,177.1406,177.2289,177.1406,177.2289,516.0
2024-11-04 14:10:00,180.71,180.71,180.71,180.71,254.0,177.2976,177.2976,177.2976,177.2976,254.0
2024-11-04 14:20:00,180.46,180.46,180.34,180.34,400.0,177.0523,177.0523,176.9345,176.9345,400.0
2024-11-04 14:30:00,180.21,180.21,180.06,180.12,500.0,176.807,176.807,176.6598,176.7187,500.0
2024-11-04 14:40:00,180.14,180.21,180.14,180.21,200.0,176.7383,176.807,176.7383,176.807,200.0
2024-11-04 14:50:00,180.21,180.21,180.21,180.21,0.0,176.807,176.807,176.807,176.807,0.0
2024-11-04 15:00:00,179.96,180.31,179.96,180.31,1850.0,176.5617,176.9051,176.5617,176.9051,1850.0
2024-11-04 15:10:00,180.38,180.5,180.27,180.3,1100.0,176.9738,177.0915,176.8659,176.8953,1100.0
2024-11-04 15:20:00,180.33,180.48,180.33,180.35,500.0,176.9247,177.0719,176.9247,176.9444,500.0
2024-11-04 15:30:00,180.46,180.46,179.96,179.96,1289.0,177.0523,177.0523,176.5617,176.5617,1289.0
2024-11-04 15:40:00,180.1,180.2,180.02,180.06,1600.0,176.6991,176.7972,176.6206,176.6598,1600.0
2024-11-04 15:50:00,179.9,180.0,179.71,179.74,5377.0,176.5029,176.601,176.3164,176.3459,5377.0
2024-11-05 09:30:00,176.42,178.71,175.12,175.41,7868.0,173.0886,175.3353,171.8131,172.0976,7868.0
2024-11-05 09:40:00,175.86,175.86,174.49,174.49,11044.0,172.5391,172.5391,171.195,171.195,11044.0
2024-11-05 09:50:00,174.26,176.48,174.26,176.18,12712.0,170.9694,173.1474,170.9694,172.8531,12712.0
2024-11-05 10:00:00,175.92,176.45,175.4,176.33,7167.0,172.598,173.118,172.0878,173.0003,7167.0
2024-11-05 10:10:00,176.41,176.83,175.98,175.98,5425.0,173.0788,173.4908,172.6569,172.6569,5425.0
2024-11-05 10:20:00,175.95,176.39,174.65,175.32,2833.0,172.6274,173.0591,171.352,172.0093,2833.0
2024-11-05 10:30:00,175.14,176.1,175.13,175.5,10488.0,171.8327,172.7746,171.8229,172.1859,10488.0
2024-11-05 10:40:00,175.35,175.58,175.0,175.12,7699.0,172.0388,172.2644,171.6954,171.8131,7699.0
2024-11-05 10:50:00,175.22,175.6,175.05,175.6,4602.0,171.9112,172.2841,171.7444,172.2841,4602.0
2024-11-05 11:00:00,175.61,176.03,175.57,175.84,6599.0,172.2939,172.7059,172.2546,172.5195,6599.0
2024-11-05 11:10:00,175.7,176.23,175.24,175.24,4188.0,172.3822,172.9022,171.9308,171.9308,4188.0
2024-11-05 11:20:00,175.1,175.51,175.09,175.32,3225.0,171.7935,172.1957,171.7837,172.0093,3225.0
2024-11-05 11:30:00,175.5,176.37,175.5,176.37,3779.0,172.1859,173.0395,172.1859,173.0395,3779.0
2024-11-05 11:40:00,176.71,176.71,176.49,176.49,800.0,173.3731,173.3731,173.1572,173.1572,800.0
2024-11-05 11:50:00,176.49,176.8,176.45,176.45,1603.0,173.1572,173.4614,173.118,173.118,1603.0
2024-11-05 12:00:00,176.38,176.38,176.07,176.34,1800.0,173.0493,173.0493,172.7452,173.0101,1800.0
2024-11-05 12:10:00,176.3,176.7,176.3,176.7,1893.0,172.9708,173.3633,172.9708,173.3633,1893.0
2024-11-05 12:20:00,176.61,176.73,176.34,176.45,2434.0,173.275,173.3927,173.0101,173.118,2434.0
2024-11-05 12:30:00,176.79,176.8,176.75,176.8,526.0,173.4516,173.4614,173.4123,173.4614,526.0
2024-11-05 12:40:00,176.72,176.72,176.29,176.32,1072.0,173.3829,173.3829,172.961,172.9905,1072.0
2024-11-05 12:50:00,176.0,176.0,175.88,175.97,1151.0,172.6765,172.6765,172.5588,172.6471,1151.0
2024-11-05 13:00:00,175.66,175.69,175.47,175.63,1400.0,172.3429,172.3724,172.1565,172.3135,1400.0
2024-11-05 13:10:00,175.26,175.33,175.0,175.22,1608.0,171.9505,172.0191,171.6954,171.9112,1608.0
2024-11-05 13:20:00,174.95,174.97,174.75,174.94,2590.0,171.6463,171.6659,171.4501,171.6365,2590.0
2024-11-05 13:30:00,174.96,174.96,174.63,174.67,1746.0,171.6561,171.6561,171.3324,171.3716,1746.0
2024-11-05 13:40:00,174.51,174.51,174.2,174.22,900.0,171.2146,171.2146,170.9105,170.9301,900.0
2024-11-05 13:50:00,174.24,174.76,174.24,174.76,600.0,170.9497,171.4599,170.9497,171.4599,600.0
2024-11-05 14:00:00,174.63,174.63,174.35,174.42,1400.0,171.3324,171.3324,171.0577,171.1263,1400.0
2024-11-05 14:10:00,174.73,174.76,174.5,174.5,1400.0,171.4305,171.4599,171.2048,171.2048,1400.0
2024-11-05 14:20:00,174.18,174.19,174.12,174.19,400.0,170.8909,170.9007,170.832,170.9007,400.0
2024-11-05 14:30:00,174.23,174.4,174.23,174.39,1146.0,170.9399,171.1067,170.9399,171.0969,1146.0
2024-11-05 14:40:00,174.48,174.59,174.28,174.4,2247.0,171.1852,171.2931,170.989,171.1067,2247.0
2024-11-05 14:50:00,173.98,174.21,173.81,174.01,1849.0,170.6946,170.9203,170.5279,170.7241,1849.0
2024-11-05 15:00:00,173.9,174.15,173.84,174.15,911.0,170.6162,170.8614,170.5573,170.8614,911.0
2024-11-05 15:10:00,174.19,174.51,174.19,174.29,2286.0,170.9007,171.2146,170.9007,170.9988,2286.0
2024-11-05 15:20:00,174.34,174.92,174.26,174.92,3504.0,171.0478,171.6169,170.9694,171.6169,3504.0
2024-11-05 15:30:00,174.96,175.1,174.53,174.85,3552.0,171.6561,171.7935,171.2343,171.5482,3552.0
2024-11-05 15:40:00,174.81,175.09,174.78,175.06,1400.0,171.509,171.7837,171.4795,171.7542,1400.0
2024-11-05 15:50:00,175.08,175.72,175.02,175.66,5887.0,171.7739,172.4018,171.715,172.3429,5887.0
2024-11-06 09:30:00,180.25,180.25,177.17,178.92,6281.0,176.8462,176.8462,173.8244,175.5414,6281.0
2024-11-06 09:40:00,179.16,180.0,179.0,179.0,1926.0,175.7768,176.601,175.6198,175.6198,1926.0
2024-11-06 09:50:00,179.23,179.23,178.29,178.71,1803.0,175.8455,175.8455,174.9233,175.3353,1803.0
2024-11-06 10:00:00,179.0,179.03,177.9,177.91,3125.0,175.6198,175.6493,174.5406,174.5504,3125.0
2024-11-06 10:10:00,177.9,179.4,177.89,179.4,1536.0,174.5406,176.0123,174.5308,176.0123,1536.0
2024-11-06 10:20:00,179.92,181.11,179.92,181.11,1242.0,176.5225,177.69,176.5225,177.69,1242.0
2024-11-06 10:30:00,181.0,181.64,180.97,181.64,1780.0,177.5821,178.21,177.5526,178.21,1780.0
2024-11-06 10:40:00,181.6,182.1,181.5,181.98,1966.0,178.1707,178.6613,178.0726,178.5436,1966.0
2024-11-06 10:50:00,182.05,183.13,181.86,183.13,2297.0,178.6123,179.6719,178.4258,179.6719,2297.0
2024-11-06 11:00:00,183.25,183.4,182.89,183.12,6022.0,179.7896,179.9368,179.4364,179.662,6022.0
2024-11-06 11:10:00,183.27,183.28,182.56,182.56,900.0,179.8092,179.819,179.1126,179.1126,900.0
2024-11-06 11:20:00,182.47,182.81,182.29,182.69,926.0,179.0243,179.3579,178.8477,179.2402,926.0
2024-11-06 11:30:00,182.8,182.8,181.06,181.15,1294.0,179.3481,179.3481,177.6409,177.7292,1294.0
2024-11-06 11:40:00,180.97,181.24,180.97,181.24,500.0,177.5526,177.8175,177.5526,177.8175,500.0
2024-11-06 11:50:00,181.0,181.43,181.0,181.29,900.0,177.5821,178.004,177.5821,177.8666,900.0
2024-11-06 12:00:00,181.36,181.87,181.36,181.83,590.0,177.9353,178.4357,177.9353,178.3964,590.0
2024-11-06 12:10:00,181.94,182.25,181.94,182.03,2023.0,178.5043,178.8085,178.5043,178.5926,2023.0
2024-11-06 12:20:00,182.1,182.79,182.1,182.78,1261.0,178.6613,179.3383,178.6613,179.3285,1261.0
2024-11-06 12:30:00,182.94,182.94,182.69,182.94,1397.0,179.4854,179.4854,179.2402,179.4854,1397.0
2024-11-06 12:40:00,183.31,183.31,182.85,182.87,473.0,179.8485,179.8485,179.3971,179.4168,473.0
2024-11-06 12:50:00,182.98,183.21,182.98,183.06,930.0,179.5247,179.7503,179.5247,179.6032,930.0
2024-11-06 13:00:00,183.08,183.33,183.02,183.08,750.0,179.6228,179.8681,179.5639,179.6228,750.0
2024-11-06 13:10:00,183.0,183.32,183.0,183.32,900.0,179.5443,179.8583,179.5443,179.8583,900.0
2024-11-06 13:20:00,183.3,183.72,183.27,183.72,1119.0,179.8386,180.2507,179.8092,180.2507,1119.0
2024-11-06 13:30:00,183.92,183.92,183.82,183.82,200.0,180.4469,180.4469,180.3488,180.3488,200.0
2024-11-06 13:40:00,183.68,184.1,183.68,184.0,674.0,180.2115,180.6235,180.2115,180.5254,674.0
2024-11-06 13:50:00,184.29,184.37,184.25,184.25,700.0,180.81,180.8884,180.7707,180.7707,700.0
2024-11-06 14:00:00,184.37,184.78,184.19,184.78,972.0,180.8884,181.2907,180.7118,181.2907,972.0
2024-11-06 14:10:00,184.81,184.81,184.39,184.4,1940.0,181.3201,181.3201,180.9081,180.9179,1940.0
2024-11-06 14:20:00,184.51,184.7,184.31,184.7,900.0,181.0258,181.2122,180.8296,181.2122,900.0
2024-11-06 14:30:00,184.69,185.09,184.69,185.08,1503.0,181.2024,181.5948,181.2024,181.585,1503.0
2024-11-06 14:40:00,185.07,185.35,185.05,185.35,1000.0,181.5752,181.8499,181.5556,181.8499,1000.0
2024-11-06 14:50:00,185.53,185.55,185.41,185.55,500.0,182.0265,182.0462,181.9088,182.0462,500.0
2024-11-06 15:00:00,185.74,185.74,185.52,185.52,600.0,182.2326,182.2326,182.0167,182.0167,600.0
2024-11-06 15:10:00,185.29,185.34,185.23,185.3,400.0,181.7911,181.8401,181.7322,181.8009,400.0
2024-11-06 15:20:00,185.0,185.09,184.8,184.87,1304.0,181.5065,181.5948,181.3103,181.379,1304.0
2024-11-06 15:30:00,184.84,185.11,184.55,184.56,1050.0,181.3496,181.6145,181.065,181.0749,1050.0
2024-11-06 15:40:00,184.6,184.68,184.36,184.56,2239.0,181.1141,181.1926,180.8786,181.0749,2239.0
2024-11-06 15:50:00,184.33,184.33,183.24,183.58,15735.0,180.8492,180.8492,179.7798,180.1134,15735.0
2024-11-07 09:30:00,182.99,183.21,181.0,181.0,5093.0,179.5345,179.7503,177.5821,177.5821,5093.0
2024-11-07 09:40:00,180.0,181.03,179.8,181.03,3843.0,176.601,177.6115,176.4047,177.6115,3843.0
2024-11-07 09:50:00,180.86,181.3,180.45,180.47,1500.0,177.4447,177.8764,177.0425,177.0621,1500.0
2024-11-07 10:00:00,180.64,180.64,180.51,180.57,404.0,177.2289,177.2289,177.1013,177.1602,404.0
2024-11-07 10:10:00,180.54,181.28,180.54,181.26,1796.0,177.1308,177.8568,177.1308,177.8372,1796.0
2024-11-07 10:20:00,181.3,181.52,181.3,181.52,400.0,177.8764,178.0923,177.8764,178.0923,400.0
2024-11-07 10:30:00,181.5,181.59,181.3,181.5,3210.0,178.0726,178.1609,177.8764,178.0726,3210.0
2024-11-07 10:40:00,180.87,181.2,180.87,181.2,400.0,177.4545,177.7783,177.4545,177.7783,400.0
2024-11-07 10:50:00,181.4,181.4,181.1,181.1,400.0,177.9745,177.9745,177.6802,177.6802,400.0
2024-11-07 11:00:00,181.37,181.57,181.22,181.57,805.0,177.9451,178.1413,177.7979,178.1413,805.0
2024-11-07 11:10:00,181.82,181.94,181.56,181.56,300.0,178.3866,178.5043,178.1315,178.1315,300.0
2024-11-07 11:20:00,181.65,181.68,181.65,181.68,300.0,178.2198,178.2492,178.2198,178.2492,300.0
2024-11-07 11:30:00,181.34,181.34,181.34,181.34,100.0,177.9157,177.9157,177.9157,177.9157,100.0
2024-11-07 11:40:00,181.5,181.82,181.5,181.7,300.0,178.0726,178.3866,178.0726,178.2689,300.0
2024-11-07 11:50:00,181.7,181.7,181.7,181.7,0.0,178.2689,178.2689,178.2689,178.2689,0.0
2024-11-07 12:00:00,182.0,182.0,181.76,182.0,445.0,178.5632,178.5632,178.3277,178.5632,445.0
2024-11-07 12:10:00,182.26,182.26,182.09,182.13,552.0,178.8183,178.8183,178.6515,178.6907,552.0
2024-11-07 12:20:00,182.16,182.35,182.16,182.35,300.0,178.7202,178.9066,178.7202,178.9066,300.0
2024-11-07 12:30:00,182.19,182.19,182.0,182.12,945.0,178.7496,178.7496,178.5632,178.6809,945.0
2024-11-07 12:40:00,182.19,182.27,181.95,181.95,897.0,178.7496,178.8281,178.5141,178.5141,897.0
2024-11-07 12:50:00,181.82,181.85,181.82,181.83,400.0,178.3866,178.416,178.3866,178.3964,400.0
2024-11-07 13:00:00,181.95,181.95,181.95,181.95,250.0,178.5141,178.5141,178.5141,178.5141,250.0
2024-11-07 13:10:00,181.79,181.79,181.52,181.52,200.0,178.3572,178.3572,178.0923,178.0923,200.0
2024-11-07 13:20:00,181.5,181.51,181.5,181.51,200.0,178.0726,178.0824,178.0726,178.0824,200.0
2024-11-07 13:30:00,181.69,181.69,181.69,181.69,100.0,178.259,178.259,178.259,178.259,100.0
2024-11-07 13:40:00,181.51,181.51,181.49,181.49,300.0,178.0824,178.0824,178.0628,178.0628,300.0
2024-11-07 13:50:00,181.5,181.94,181.5,181.88,600.0,178.0726,178.5043,178.0726,178.4455,600.0
2024-11-07 14:00:00,181.96,181.96,181.95,181.95,200.0,178.524,178.524,178.5141,178.5141,200.0
2024-11-07 14:10:00,181.68,181.68,181.54,181.54,200.0,178.2492,178.2492,178.1119,178.1119,200.0
2024-11-07 14:20:00,181.57,181.66,181.51,181.66,400.0,178.1413,178.2296,178.0824,178.2296,400.0
2024-11-07 14:30:00,181.72,181.93,181.72,181.93,300.0,178.2885,178.4945,178.2885,178.4945,300.0
2024-11-07 14:40:00,181.63,181.63,181.25,181.4,725.0,178.2002,178.2002,177.8274,177.9745,725.0
2024-11-07 14:50:00,181.7,181.7,181.7,181.7,100.0,178.2689,178.2689,178.2689,178.2689,100.0
2024-11-07 15:00:00,181.97,182.07,181.97,182.07,500.0,178.5338,178.6319,178.5338,178.6319,500.0
2024-11-07 15:10:00,182.22,182.25,182.15,182.15,500.0,178.779,178.8085,178.7104,178.7104,500.0
2024-11-07 15:20:00,181.98,182.24,181.98,182.04,800.0,178.5436,178.7987,178.5436,178.6024,800.0
2024-11-07 15:30:00,182.07,182.19,181.99,182.03,1000.0,178.6319,178.7496,178.5534,178.5926,1000.0
2024-11-07 15:40:00,182.18,182.22,182.03,182.22,900.0,178.7398,178.779,178.5926,178.779,900.0
2024-11-07 15:50:00,182.17,182.71,181.57,181.57,5384.0,178.73,179.2598,178.1413,178.1413,5384.0
2024-11-08 09:30:00,180.93,181.0,179.79,179.79,400.0,177.5134,177.5821,176.3949,176.3949,400.0
2024-11-08 09:40:00,179.9,181.13,179.9,181.13,552.0,176.5029,177.7096,176.5029,177.7096,552.0
2024-11-08 09:50:00,180.45,180.45,179.62,179.62,500.0,177.0425,177.0425,176.2281,176.2281,500.0
2024-11-08 10:00:00,179.94,179.96,179.46,179.46,300.0,176.5421,176.5617,176.0712,176.0712,300.0
2024-11-08 10:10:00,179.72,180.08,179.72,180.08,400.0,176.3262,176.6795,176.3262,176.6795,400.0
2024-11-08 10:20:00,180.37,180.37,179.85,179.86,1400.0,176.964,176.964,176.4538,176.4636,1400.0
2024-11-08 10:30:00,179.96,179.96,179.94,179.94,300.0,176.5617,176.5617,176.5421,176.5421,300.0
2024-11-08 10:40:00,180.12,180.46,180.12,180.39,500.0,176.7187,177.0523,176.7187,176.9836,500.0
2024-11-08 10:50:00,180.59,180.59,180.59,180.59,100.0,177.1798,177.1798,177.1798,177.1798,100.0
2024-11-08 11:00:00,180.63,180.97,180.57,180.79,1525.0,177.2191,177.5526,177.1602,177.376,1525.0
2024-11-08 11:10:00,180.79,180.79,180.79,180.79,0.0,177.376,177.376,177.376,177.376,0.0
2024-11-08 11:20:00,180.59,180.59,180.58,180.58,300.0,177.1798,177.1798,177.17,177.17,300.0
2024-11-08 11:30:00,180.04,180.04,179.95,179.95,300.0,176.6402,176.6402,176.5519,176.5519,300.0
2024-11-08 11:40:00,179.34,179.34,179.34,179.34,100.0,175.9534,175.9534,175.9534,175.9534,100.0
2024-11-08 11:50:00,179.51,179.86,179.51,179.54,900.0,176.1202,176.4636,176.1202,176.1496,900.0
2024-11-08 12:00:00,179.84,179.85,179.68,179.68,400.0,176.444,176.4538,176.287,176.287,400.0
2024-11-08 12:10:00,179.93,179.93,179.93,179.93,100.0,176.5323,176.5323,176.5323,176.5323,100.0
2024-11-08 12:20:00,179.65,180.25,179.65,180.25,1468.0,176.2576,176.8462,176.2576,176.8462,1468.0
2024-11-08 12:30:00,180.51,180.56,180.51,180.53,838.0,177.1013,177.1504,177.1013,177.121,838.0
2024-11-08 12:40:00,180.58,180.86,180.58,180.84,800.0,177.17,177.4447,177.17,177.4251,800.0
2024-11-08 12:50:00,180.6,180.84,180.6,180.84,200.0,177.1896,177.4251,177.1896,177.4251,200.0
2024-11-08 13:00:00,180.82,181.33,180.82,181.29,700.0,177.4055,177.9058,177.4055,177.8666,700.0
2024-11-08 13:10:00,181.3,181.3,180.73,180.8,1500.0,177.8764,177.8764,177.3172,177.3859,1500.0
2024-11-08 13:20:00,180.83,180.9,180.77,180.77,1000.0,177.4153,177.484,177.3564,177.3564,1000.0
2024-11-08 13:30:00,180.78,181.07,180.78,181.07,1356.0,177.3662,177.6508,177.3662,177.6508,1356.0
2024-11-08 13:40:00,181.31,181.49,181.19,181.49,400.0,177.8862,178.0628,177.7685,178.0628,400.0
2024-11-08 13:50:00,181.21,181.29,181.21,181.29,200.0,177.7881,177.8666,177.7881,177.8666,200.0
2024-11-08 14:00:00,181.46,181.46,181.46,181.46,100.0,178.0334,178.0334,178.0334,178.0334,100.0
2024-11-08 14:10:00,181.22,181.27,181.22,181.27,400.0,177.7979,177.847,177.7979,177.847,400.0
2024-11-08 14:20:00,181.32,181.7,181.32,181.7,500.0,177.896,178.2689,177.896,178.2689,500.0
2024-11-08 14:30:00,181.76,182.05,181.76,182.05,630.0,178.3277,178.6123,178.3277,178.6123,630.0
2024-11-08 14:40:00,182.03,182.03,181.74,181.99,700.0,178.5926,178.5926,178.3081,178.5534,700.0
2024-11-08 14:50:00,182.1,182.13,181.96,181.96,1300.0,178.6613,178.6907,178.524,178.524,1300.0
2024-11-08 15:00:00,181.86,182.13,181.66,181.95,2200.0,178.4258,178.6907,178.2296,178.5141,2200.0
2024-11-08 15:10:00,181.81,181.84,181.44,181.45,1480.0,178.3768,178.4062,178.0138,178.0236,1480.0
2024-11-08 15:20:00,181.44,181.46,181.3,181.46,1300.0,178.0138,178.0334,177.8764,178.0334,1300.0
2024-11-08 15:30:00,181.3,181.36,181.23,181.36,430.0,177.8764,177.9353,177.8077,177.9353,430.0
2024-11-08 15:40:00,181.04,181.05,180.9,180.9,500.0,177.6213,177.6311,177.484,177.484,500.0
2024-11-08 15:50:00,180.97,182.06,180.97,181.92,6371.0,177.5526,178.6221,177.5526,178.4847,6371.0
2024-11-11 09:30:00,181.96,181.96,180.32,180.37,300.0,178.524,178.524,176.9149,176.964,300.0
2024-11-11 09:40:00,180.71,180.83,180.68,180.68,1000.0,177.2976,177.4153,177.2681,177.2681,1000.0
2024-11-11 09:50:00,180.51,180.62,180.5,180.62,1283.0,177.1013,177.2093,177.0915,177.2093,1283.0
2024-11-11 10:00:00,180.71,181.0,180.32,180.32,1082.0,177.2976,177.5821,176.9149,176.9149,1082.0
2024-11-11 10:10:00,180.74,180.74,180.3,180.62,1196.0,177.327,177.327,176.8953,177.2093,1196.0
2024-11-11 10:20:00,180.63,180.63,180.25,180.25,1215.0,177.2191,177.2191,176.8462,176.8462,1215.0
2024-11-11 10:30:00,180.05,180.07,179.65,179.65,940.0,176.65,176.6696,176.2576,176.2576,940.0
2024-11-11 10:40:00,179.87,179.87,179.43,179.43,200.0,176.4734,176.4734,176.0417,176.0417,200.0
2024-11-11 10:50:00,179.7,179.84,179.42,179.84,1053.0,176.3066,176.444,176.0319,176.444,1053.0
2024-11-11 11:00:00,180.25,180.41,180.25,180.41,2925.0,176.8462,177.0032,176.8462,177.0032,2925.0
2024-11-11 11:10:00,180.49,180.87,180.49,180.87,200.0,177.0817,177.4545,177.0817,177.4545,200.0
2024-11-11 11:20:00,180.42,180.42,180.33,180.33,400.0,177.013,177.013,176.9247,176.9247,400.0
2024-11-11 11:30:00,180.19,180.19,180.19,180.19,100.0,176.7874,176.7874,176.7874,176.7874,100.0
2024-11-11 11:40:00,180.21,180.21,180.07,180.07,200.0,176.807,176.807,176.6696,176.6696,200.0
2024-11-11 11:50:00,179.4,179.57,179.4,179.57,901.0,176.0123,176.1791,176.0123,176.1791,901.0
2024-11-11 12:00:00,179.74,179.74,179.74,179.74,100.0,176.3459,176.3459,176.3459,176.3459,100.0
2024-11-11 12:10:00,180.39,180.46,180.2,180.2,400.0,176.9836,177.0523,176.7972,176.7972,400.0
2024-11-11 12:20:00,180.12,180.12,179.71,179.71,600.0,176.7187,176.7187,176.3164,176.3164,600.0
2024-11-11 12:30:00,179.86,179.86,179.7,179.7,500.0,176.4636,176.4636,176.3066,176.3066,500.0
2024-11-11 12:40:00,179.61,180.14,179.61,180.14,3450.0,176.2183,176.7383,176.2183,176.7383,3450.0
2024-11-11 12:50:00,180.47,180.47,180.31,180.46,300.0,177.0621,177.0621,176.9051,177.0523,300.0
2024-11-11 13:00:00,180.24,180.46,180.16,180.19,619.0,176.8364,177.0523,176.7579,176.7874,619.0
2024-11-11 13:10:00,180.35,180.35,180.3,180.34,1899.0,176.9444,176.9444,176.8953,176.9345,1899.0
2024-11-11 13:20:00,179.49,180.07,179.49,180.07,600.0,176.1006,176.6696,176.1006,176.6696,600.0
2024-11-11 13:30:00,180.09,180.18,180.09,180.18,200.0,176.6893,176.7776,176.6893,176.7776,200.0
2024-11-11 13:40:00,180.18,180.18,180.18,180.18,0.0,176.7776,176.7776,176.7776,176.7776,0.0
2024-11-11 13:50:00,180.12,180.33,180.12,180.33,500.0,176.7187,176.9247,176.7187,176.9247,500.0
2024-11-11 14:00:00,180.46,180.46,180.15,180.15,200.0,177.0523,177.0523,176.7481,176.7481,200.0
2024-11-11 14:10:00,180.01,180.12,180.0,180.12,300.0,176.6108,176.7187,176.601,176.7187,300.0
2024-11-11 14:20:00,179.88,179.93,179.88,179.93,390.0,176.4832,176.5323,176.4832,176.5323,390.0
2024-11-11 14:30:00,179.92,180.15,179.92,180.15,1258.0,176.5225,176.7481,176.5225,176.7481,1258.0
2024-11-11 14:40:00,179.98,180.11,179.95,180.11,400.0,176.5813,176.7089,176.5519,176.7089,400.0
2024-11-11 14:50:00,180.14,180.16,180.14,180.16,297.0,176.7383,176.7579,176.7383,176.7579,297.0
2024-11-11 15:00:00,180.08,180.1,179.95,179.95,500.0,176.6795,176.6991,176.5519,176.5519,500.0
2024-11-11 15:10:00,179.95,179.95,179.95,179.95,0.0,176.5519,176.5519,176.5519,176.5519,0.0
2024-11-11 15:20:00,179.75,179.8,179.63,179.64,500.0,176.3557,176.4047,176.2379,176.2478,500.0
2024-11-11 15:30:00,179.71,179.71,179.71,179.71,200.0,176.3164,176.3164,176.3164,176.3164,200.0
2024-11-11 15:40:00,179.74,179.95,179.74,179.94,710.0,176.3459,176.5519,176.3459,176.5421,710.0
2024-11-11 15:50:00,180.0,180.15,179.02,179.11,7911.0,176.601,176.7481,175.6395,175.7278,7911.0
2024-11-12 09:30:00,180.46,182.24,180.46,182.11,500.0,177.0523,178.7987,177.0523,178.6711,500.0
2024-11-12 09:40:00,181.55,181.71,181.5,181.71,500.0,178.1217,178.2787,178.0726,178.2787,500.0
2024-11-12 09:50:00,181.72,181.72,181.2,181.24,700.0,178.2885,178.2885,177.7783,177.8175,700.0
2024-11-12 10:00:00,181.06,181.06,180.47,180.52,2446.0,177.6409,177.6409,177.0621,177.1111,2446.0
2024-11-12 10:10:00,180.92,180.92,180.61,180.61,403.0,177.5036,177.5036,177.1994,177.1994,403.0
2024-11-12 10:20:00,180.72,180.72,180.5,180.62,844.0,177.3074,177.3074,177.0915,177.2093,844.0
2024-11-12 10:30:00,180.82,180.93,180.76,180.93,699.0,177.4055,177.5134,177.3466,177.5134,699.0
2024-11-12 10:40:00,180.85,180.85,180.45,180.47,5932.0,177.4349,177.4349,177.0425,177.0621,5932.0
2024-11-12 10:50:00,180.37,180.37,180.12,180.22,551.0,176.964,176.964,176.7187,176.8168,551.0
2024-11-12 11:00:00,180.18,180.34,179.93,180.34,1125.0,176.7776,176.9345,176.5323,176.9345,1125.0
2024-11-12 11:10:00,180.3,180.33,179.89,179.98,1600.0,176.8953,176.9247,176.493,176.5813,1600.0
2024-11-12 11:20:00,180.16,180.37,179.84,180.34,2224.0,176.7579,176.964,176.444,176.9345,2224.0
2024-11-12 11:30:00,180.35,180.47,180.35,180.4,400.0,176.9444,177.0621,176.9444,176.9934,400.0
2024-11-12 11:40:00,180.19,180.2,180.12,180.12,300.0,176.7874,176.7972,176.7187,176.7187,300.0
2024-11-12 11:50:00,180.28,180.59,180.28,180.41,800.0,176.8757,177.1798,176.8757,177.0032,800.0
2024-11-12 12:00:00,180.62,180.73,180.62,180.67,400.0,177.2093,177.3172,177.2093,177.2583,400.0
2024-11-12 12:10:00,180.8,180.8,180.75,180.75,300.0,177.3859,177.3859,177.3368,177.3368,300.0
2024-11-12 12:20:00,180.87,180.88,180.69,180.69,1100.0,177.4545,177.4643,177.2779,177.2779,1100.0
2024-11-12 12:30:00,180.58,180.62,180.54,180.62,400.0,177.17,177.2093,177.1308,177.2093,400.0
2024-11-12 12:40:00,180.7,180.7,180.53,180.55,1000.0,177.2877,177.2877,177.121,177.1406,1000.0
2024-11-12 12:50:00,180.68,180.73,180.52,180.58,1033.0,177.2681,177.3172,177.1111,177.17,1033.0
2024-11-12 13:00:00,180.52,180.59,180.44,180.59,500.0,177.1111,177.1798,177.0327,177.1798,500.0
2024-11-12 13:10:00,180.77,180.95,180.77,180.95,365.0,177.3564,177.533,177.3564,177.533,365.0
2024-11-12 13:20:00,180.99,180.99,180.43,180.48,1100.0,177.5723,177.5723,177.0228,177.0719,1100.0
2024-11-12 13:30:00,180.47,180.72,180.47,180.6,600.0,177.0621,177.3074,177.0621,177.1896,600.0
2024-11-12 13:40:00,180.59,180.59,180.56,180.57,306.0,177.1798,177.1798,177.1504,177.1602,306.0
2024-11-12 13:50:00,180.45,180.57,180.45,180.57,300.0,177.0425,177.1602,177.0425,177.1602,300.0
2024-11-12 14:00:00,180.87,180.92,180.76,180.92,783.0,177.4545,177.5036,177.3466,177.5036,783.0
2024-11-12 14:10:00,180.86,180.96,180.86,180.87,300.0,177.4447,177.5428,177.4447,177.4545,300.0
2024-11-12 14:20:00,180.86,180.87,180.78,180.78,945.0,177.4447,177.4545,177.3662,177.3662,945.0
2024-11-12 14:30:00,180.83,180.83,180.63,180.63,742.0,177.4153,177.4153,177.2191,177.2191,742.0
2024-11-12 14:40:00,180.71,180.71,180.52,180.52,300.0,177.2976,177.2976,177.1111,177.1111,300.0
2024-11-12 14:50:00,180.52,180.58,180.4,180.58,500.0,177.1111,177.17,176.9934,177.17,500.0
2024-11-12 15:00:00,180.62,180.62,180.57,180.57,300.0,177.2093,177.2093,177.1602,177.1602,300.0
2024-11-12 15:10:00,180.57,180.59,180.43,180.43,1001.0,177.1602,177.1798,177.0228,177.0228,1001.0
2024-11-12 15:20:00,180.49,180.59,180.49,180.51,644.0,177.0817,177.1798,177.0817,177.1013,644.0
2024-11-12 15:30:00,180.51,180.99,180.43,180.99,1700.0,177.1013,177.5723,177.0228,177.5723,1700.0
2024-11-12 15:40:00,180.95,180.97,180.63,180.63,2150.0,177.533,177.5526,177.2191,177.2191,2150.0
2024-11-12 15:50:00,180.72,180.72,179.81,179.87,6856.0,177.3074,177.3074,176.4146,176.4734,6856.0
2024-11-13 09:30:00,179.72,180.17,179.72,180.17,300.0,176.3262,176.7678,176.3262,176.7678,300.0
2024-11-13 09:40:00,179.85,179.85,178.71,178.71,6415.0,176.4538,176.4538,175.3353,175.3353,6415.0
2024-11-13 09:50:00,178.23,178.23,178.03,178.16,5800.0,174.8644,174.8644,174.6682,174.7957,5800.0
2024-11-13 10:00:00,177.92,178.26,177.9,178.13,455.0,174.5602,174.8938,174.5406,174.7663,455.0
2024-11-13 10:10:00,177.92,178.0,177.85,178.0,600.0,174.5602,174.6387,174.4916,174.6387,600.0
2024-11-13 10:20:00,177.87,177.87,177.83,177.83,300.0,174.5112,174.5112,174.4719,174.4719,300.0
2024-11-13 10:30:00,177.91,178.1,177.5,178.1,1355.0,174.5504,174.7368,174.1482,174.7368,1355.0
2024-11-13 10:40:00,177.93,178.71,177.93,178.71,1388.0,174.5701,175.3353,174.5701,175.3353,1388.0
2024-11-13 10:50:00,178.79,179.18,178.71,178.94,1100.0,175.4138,175.7964,175.3353,175.561,1100.0
2024-11-13 11:00:00,178.9,178.94,178.89,178.89,500.0,175.5217,175.561,175.5119,175.5119,500.0
2024-11-13 11:10:00,180.0,180.05,179.81,180.05,1100.0,176.601,176.65,176.4146,176.65,1100.0
2024-11-13 11:20:00,180.05,180.05,180.05,180.05,0.0,176.65,176.65,176.65,176.65,0.0
2024-11-13 11:30:00,180.51,180.51,180.34,180.34,200.0,177.1013,177.1013,176.9345,176.9345,200.0
2024-11-13 11:40:00,180.34,180.34,180.34,180.34,0.0,176.9345,176.9345,176.9345,176.9345,0.0
2024-11-13 11:50:00,180.63,180.8,180.63,180.8,300.0,177.2191,177.3859,177.2191,177.3859,300.0
2024-11-13 12:00:00,181.39,181.52,181.39,181.52,303.0,177.9647,178.0923,177.9647,178.0923,303.0
2024-11-13 12:10:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:20:00,181.52,181.52,181.52,181.52,0.0,178.0923,178.0923,178.0923,178.0923,0.0
2024-11-13 12:30:00,182.01,182.01,182.01,182.01,100.0,178.573,178.573,178.573,178.573,100.0
2024-11-13 12:40:00,182.06,182.53,182.06,182.53,1400.0,178.6221,179.0832,178.6221,179.0832,1400.0
2024-11-13 12:50:00,182.44,182.44,182.44,182.44,100.0,178.9949,178.9949,178.9949,178.9949,100.0
2024-11-13 13:00:00,182.35,182.54,182.35,182.54,400.0,178.9066,179.093,178.9066,179.093,400.0
2024-11-13 13:10:00,182.47,182.47,182.37,182.47,300.0,179.0243,179.0243,178.9262,179.0243,300.0
2024-11-13 13:20:00,182.57,182.57,182.47,182.47,680.0,179.1224,179.1224,179.0243,179.0243,680.0
2024-11-13 13:30:00,182.79,182.79,182.68,182.68,400.0,179.3383,179.3383,179.2304,179.2304,400.0
2024-11-13 13:40:00,182.53,182.53,182.16,182.16,600.0,179.0832,179.0832,178.7202,178.7202,600.0
2024-11-13 13:50:00,182.06,182.58,182.06,182.58,500.0,178.6221,179.1322,178.6221,179.1322,500.0
2024-11-13 14:00:00,182.93,183.06,182.85,182.98,992.0,179.4756,179.6032,179.3971,179.5247,992.0
2024-11-13 14:10:00,183.26,183.26,182.97,183.0,3151.0,179.7994,179.7994,179.5149,179.5443,3151.0
2024-11-13 14:20:00,183.15,183.15,182.94,182.94,500.0,179.6915,179.6915,179.4854,179.4854,500.0
2024-11-13 14:30:00,183.2,183.2,183.2,183.2,100.0,179.7405,179.7405,179.7405,179.7405,100.0
2024-11-13 14:40:00,183.1,183.52,183.05,183.39,1054.0,179.6424,180.0545,179.5934,179.9269,1054.0
2024-11-13 14:50:00,183.52,183.52,183.35,183.35,700.0,180.0545,180.0545,179.8877,179.8877,700.0
2024-11-13 15:00:00,183.28,183.28,183.03,183.03,500.0,179.819,179.819,179.5737,179.5737,500.0
2024-11-13 15:10:00,182.93,182.95,182.89,182.95,500.0,179.4756,179.4953,179.4364,179.4953,500.0
2024-11-13 15:20:00,183.16,183.16,182.86,182.86,600.0,179.7013,179.7013,179.407,179.407,600.0
2024-11-13 15:30:00,182.53,182.53,182.09,182.28,1469.0,179.0832,179.0832,178.6515,178.8379,1469.0
2024-11-13 15:40:00,182.29,182.29,182.19,182.23,600.0,178.8477,178.8477,178.7496,178.7889,600.0
2024-11-13 15:50:00,182.12,182.41,181.88,182.35,4425.0,178.6809,178.9655,178.4455,178.9066,4425.0
2024-11-14 09:30:00,183.25,183.25,183.1,183.1,3491.0,180.6766,180.6766,180.5287,180.5287,3491.0
2024-11-14 09:40:00,182.93,183.12,182.69,182.91,900.0,180.3611,180.5484,180.1245,180.3414,900.0
2024-11-14 09:50:00,182.92,183.09,182.25,182.25,918.0,180.3512,180.5189,179.6907,179.6907,918.0
2024-11-14 10:00:00,181.78,182.17,181.78,182.03,500.0,179.2273,179.6118,179.2273,179.4737,500.0
2024-11-14 10:10:00,181.74,181.92,181.61,181.92,2500.0,179.1878,179.3653,179.0596,179.3653,2500.0
2024-11-14 10:20:00,181.88,181.99,181.75,181.94,500.0,179.3259,179.4343,179.1977,179.385,500.0
2024-11-14 10:30:00,181.78,182.03,181.63,181.75,1785.0,179.2273,179.4737,179.0794,179.1977,1785.0
2024-11-14 10:40:00,181.62,181.81,181.62,181.78,500.0,179.0695,179.2568,179.0695,179.2273,500.0
2024-11-14 10:50:00,181.45,181.62,181.3,181.49,2947.0,178.9019,179.0695,178.754,178.9413,2947.0
2024-11-14 11:00:00,181.79,182.03,181.65,181.65,700.0,179.2371,179.4737,179.0991,179.0991,700.0
2024-11-14 11:10:00,181.52,181.75,181.52,181.57,881.0,178.9709,179.1977,178.9709,179.0202,881.0
2024-11-14 11:20:00,181.53,181.53,181.43,181.43,637.0,178.9808,178.9808,178.8822,178.8822,637.0
2024-11-14 11:30:00,181.18,181.3,181.09,181.3,889.0,178.6357,178.754,178.5469,178.754,889.0
2024-11-14 11:40:00,181.47,181.47,181.26,181.26,658.0,178.9216,178.9216,178.7146,178.7146,658.0
2024-11-14 11:50:00,181.38,181.38,181.38,181.38,100.0,178.8329,178.8329,178.8329,178.8329,100.0
2024-11-14 12:00:00,181.38,181.38,181.38,181.38,0.0,178.8329,178.8329,178.8329,178.8329,0.0
2024-11-14 12:10:00,181.09,181.09,180.53,180.57,600.0,178.5469,178.5469,177.9948,178.0342,600.0
2024-11-14 12:20:00,180.6,180.7,180.57,180.7,336.0,178.0638,178.1624,178.0342,178.1624,336.0
2024-11-14 12:30:00,180.79,180.8,180.61,180.61,529.0,178.2512,178.261,178.0737,178.0737,529.0
2024-11-14 12:40:00,181.06,181.06,180.72,180.72,300.0,178.5174,178.5174,178.1821,178.1821,300.0
2024-11-14 12:50:00,181.21,181.21,181.21,181.21,188.0,178.6653,178.6653,178.6653,178.6653,188.0
2024-11-14 13:00:00,181.29,181.29,181.19,181.19,600.0,178.7441,178.7441,178.6455,178.6455,600.0
2024-11-14 13:10:00,181.13,181.13,181.13,181.13,155.0,178.5864,178.5864,178.5864,178.5864,155.0
2024-11-14 13:20:00,180.85,181.05,180.83,180.98,914.0,178.3103,178.5075,178.2906,178.4385,914.0
2024-11-14 13:30:00,181.13,181.24,181.13,181.24,500.0,178.5864,178.6948,178.5864,178.6948,500.0
2024-11-14 13:40:00,181.22,181.22,181.18,181.18,294.0,178.6751,178.6751,178.6357,178.6357,294.0
2024-11-14 13:50:00,181.14,181.14,181.12,181.12,200.0,178.5962,178.5962,178.5765,178.5765,200.0
2024-11-14 14:00:00,181.09,181.39,181.09,181.39,400.0,178.5469,178.8427,178.5469,178.8427,400.0
2024-11-14 14:10:00,181.47,181.54,181.42,181.49,500.0,178.9216,178.9906,178.8723,178.9413,500.0
2024-11-14 14:20:00,181.56,181.56,181.42,181.42,976.0,179.0103,179.0103,178.8723,178.8723,976.0
2024-11-14 14:30:00,181.42,181.46,181.41,181.41,610.0,178.8723,178.9118,178.8625,178.8625,610.0
2024-11-14 14:40:00,181.5,181.5,181.46,181.46,200.0,178.9512,178.9512,178.9118,178.9118,200.0
2024-11-14 14:50:00,181.59,181.85,181.59,181.85,334.0,179.0399,179.2963,179.0399,179.2963,334.0
2024-11-14 15:00:00,181.68,181.7,181.28,181.28,500.0,179.1287,179.1484,178.7343,178.7343,500.0
2024-11-14 15:10:00,181.68,181.91,181.68,181.91,500.0,179.1287,179.3554,179.1287,179.3554,500.0
2024-11-14 15:20:00,182.04,182.12,182.0,182.1,1247.0,179.4836,179.5625,179.4442,179.5428,1247.0
2024-11-14 15:30:00,182.0,182.0,181.93,182.0,700.0,179.4442,179.4442,179.3752,179.4442,700.0
2024-11-14 15:40:00,182.1,182.22,182.09,182.09,1000.0,179.5428,179.6611,179.5329,179.5329,1000.0
2024-11-14 15:50:00,182.08,182.48,182.08,182.45,2815.0,179.523,179.9174,179.523,179.8878,2815.0
2024-11-15 09:30:00,181.79,181.79,181.61,181.61,400.0,179.2371,179.2371,179.0596,179.0596,400.0
2024-11-15 09:40:00,182.54,183.5,182.54,183.5,1400.0,179.9766,180.9231,179.9766,180.9231,1400.0
2024-11-15 09:50:00,183.01,183.2,182.83,183.2,2998.0,180.44,180.6273,180.2625,180.6273,2998.0
2024-11-15 10:00:00,182.23,182.25,182.0,182.0,2966.0,179.6709,179.6907,179.4442,179.4442,2966.0
2024-11-15 10:10:00,182.0,182.0,182.0,182.0,0.0,179.4442,179.4442,179.4442,179.4442,0.0
2024-11-15 10:20:00,181.42,181.59,181.42,181.59,300.0,178.8723,179.0399,178.8723,179.0399,300.0
2024-11-15 10:30:00,181.17,181.17,180.82,181.04,2125.0,178.6258,178.6258,178.2807,178.4976,2125.0
2024-11-15 10:40:00,180.61,180.61,180.5,180.5,200.0,178.0737,178.0737,177.9652,177.9652,200.0
2024-11-15 10:50:00,180.82,180.96,180.52,180.52,600.0,178.2807,178.4188,177.985,177.985,600.0
2024-11-15 11:00:00,180.32,180.32,180.25,180.25,200.0,177.7878,177.7878,177.7187,177.7187,200.0
2024-11-15 11:10:00,180.22,180.22,180.01,180.01,401.0,177.6892,177.6892,177.4821,177.4821,401.0
2024-11-15 11:20:00,179.96,179.96,179.8,179.8,200.0,177.4328,177.4328,177.2751,177.2751,200.0
2024-11-15 11:30:00,179.73,179.73,179.33,179.33,1152.0,177.206,177.206,176.8117,176.8117,1152.0
2024-11-15 11:40:00,179.33,179.33,179.33,179.33,0.0,176.8117,176.8117,176.8117,176.8117,0.0
2024-11-15 11:50:00,179.29,179.43,179.27,179.28,1200.0,176.7722,176.9103,176.7525,176.7624,1200.0
2024-11-15 12:00:00,178.99,178.99,178.99,178.99,100.0,176.4764,176.4764,176.4764,176.4764,100.0
2024-11-15 12:10:00,178.99,179.08,178.84,179.07,600.0,176.4764,176.5652,176.3285,176.5553,600.0
2024-11-15 12:20:00,179.07,179.07,179.07,179.07,0.0,176.5553,176.5553,176.5553,176.5553,0.0
2024-11-15 12:30:00,178.44,178.44,178.44,178.44,100.0,175.9342,175.9342,175.9342,175.9342,100.0
2024-11-15 12:40:00,178.14,178.46,178.14,178.46,923.0,175.6384,175.9539,175.6384,175.9539,923.0
2024-11-15 12:50:00,178.59,178.71,178.56,178.71,400.0,176.0821,176.2004,176.0525,176.2004,400.0
2024-11-15 13:00:00,178.57,178.57,178.34,178.34,400.0,176.0623,176.0623,175.8356,175.8356,400.0
2024-11-15 13:10:00,178.24,178.26,178.06,178.06,2150.0,175.737,175.7567,175.5595,175.5595,2150.0
2024-11-15 13:20:00,178.01,178.08,177.44,177.64,2151.0,175.5102,175.5792,174.9482,175.1454,2151.0
2024-11-15 13:30:00,177.41,177.52,176.81,176.81,1000.0,174.9186,175.0271,174.3271,174.3271,1000.0
2024-11-15 13:40:00,176.94,176.95,176.76,176.76,603.0,174.4552,174.4651,174.2778,174.2778,603.0
2024-11-15 13:50:00,176.63,176.63,176.54,176.61,600.0,174.1496,174.1496,174.0608,174.1299,600.0
2024-11-15 14:00:00,176.67,176.81,176.66,176.81,600.0,174.189,174.3271,174.1792,174.3271,600.0
2024-11-15 14:10:00,176.86,177.03,176.86,177.03,600.0,174.3763,174.544,174.3763,174.544,600.0
2024-11-15 14:20:00,177.0,177.21,176.96,177.21,849.0,174.5144,174.7214,174.4749,174.7214,849.0
2024-11-15 14:30:00,177.12,177.61,177.12,177.57,600.0,174.6327,175.1158,174.6327,175.0764,600.0
2024-11-15 14:40:00,177.25,177.4,177.13,177.4,400.0,174.7609,174.9088,174.6426,174.9088,400.0
2024-11-15 14:50:00,177.25,177.34,177.25,177.27,400.0,174.7609,174.8496,174.7609,174.7806,400.0
2024-11-15 15:00:00,177.22,177.32,177.17,177.26,452.0,174.7313,174.8299,174.682,174.7707,452.0
2024-11-15 15:10:00,177.21,177.32,177.0,177.11,2309.0,174.7214,174.8299,174.5144,174.6228,2309.0
2024-11-15 15:20:00,177.09,177.1,176.44,176.44,1500.0,174.6031,174.613,173.9622,173.9622,1500.0
2024-11-15 15:30:00,176.5,176.51,176.15,176.18,5723.0,174.0214,174.0313,173.6763,173.7059,5723.0
2024-11-15 15:40:00,176.13,176.37,176.1,176.37,6912.0,173.6566,173.8932,173.627,173.8932,6912.0
2024-11-15 15:50:00,176.52,177.1,176.31,176.57,10896.0,174.0411,174.613,173.8341,174.0904,10896.0
2024-11-18 09:30:00,179.46,180.01,179.46,180.01,200.0,176.9398,177.4821,176.9398,177.4821,200.0
2024-11-18 09:40:00,180.22,180.85,179.95,180.49,2100.0,177.6892,178.3103,177.423,177.9554,2100.0
2024-11-18 09:50:00,180.43,180.55,180.43,180.55,900.0,177.8962,178.0145,177.8962,178.0145,900.0
2024-11-18 10:00:00,180.74,181.2,180.67,181.2,400.0,178.2019,178.6554,178.1328,178.6554,400.0
2024-11-18 10:10:00,180.93,181.5,180.93,181.44,570.0,178.3892,178.9512,178.3892,178.892,570.0
2024-11-18 10:20:00,181.74,181.74,181.74,181.74,100.0,179.1878,179.1878,179.1878,179.1878,100.0
2024-11-18 10:30:00,181.73,181.73,181.12,181.16,500.0,179.178,179.178,178.5765,178.616,500.0
2024-11-18 10:40:00,181.49,181.49,181.49,181.49,200.0,178.9413,178.9413,178.9413,178.9413,200.0
2024-11-18 10:50:00,181.59,181.6,181.59,181.6,200.0,179.0399,179.0498,179.0399,179.0498,200.0
2024-11-18 11:00:00,181.66,182.04,181.66,181.89,900.0,179.1089,179.4836,179.1089,179.3357,900.0
2024-11-18 11:10:00,181.82,181.82,181.77,181.77,200.0,179.2667,179.2667,179.2174,179.2174,200.0
2024-11-18 11:20:00,182.07,182.07,182.07,182.07,200.0,179.5132,179.5132,179.5132,179.5132,200.0
2024-11-18 11:30:00,181.7,182.0,181.7,182.0,1382.0,179.1484,179.4442,179.1484,179.4442,1382.0
2024-11-18 11:40:00,182.04,182.04,182.04,182.04,100.0,179.4836,179.4836,179.4836,179.4836,100.0
2024-11-18 11:50:00,181.84,182.16,181.82,182.16,400.0,179.2864,179.6019,179.2667,179.6019,400.0
2024-11-18 12:00:00,182.18,182.32,182.18,182.32,300.0,179.6216,179.7597,179.6216,179.7597,300.0
2024-11-18 12:10:00,182.37,183.04,182.37,183.02,500.0,179.809,180.4696,179.809,180.4498,500.0
2024-11-18 12:20:00,183.02,183.02,183.02,183.02,0.0,180.4498,180.4498,180.4498,180.4498,0.0
2024-11-18 12:30:00,182.82,183.1,182.82,183.0,400.0,180.2527,180.5287,180.2527,180.4301,400.0
2024-11-18 12:40:00,183.05,183.15,182.9,183.05,800.0,180.4794,180.578,180.3315,180.4794,800.0
2024-11-18 12:50:00,183.61,183.61,183.61,183.61,100.0,181.0316,181.0316,181.0316,181.0316,100.0
2024-11-18 13:00:00,183.51,183.51,183.1,183.1,400.0,180.933,180.933,180.5287,180.5287,400.0
2024-11-18 13:10:00,183.21,183.21,183.08,183.1,300.0,180.6372,180.6372,180.509,180.5287,300.0
2024-11-18 13:20:00,183.13,183.13,182.5,182.65,1100.0,180.5583,180.5583,179.9371,180.085,1100.0
2024-11-18 13:30:00,182.5,182.73,182.5,182.73,300.0,179.9371,180.1639,179.9371,180.1639,300.0
2024-11-18 13:40:00,182.73,182.73,182.73,182.73,0.0,180.1639,180.1639,180.1639,180.1639,0.0
2024-11-18 13:50:00,182.19,182.19,182.08,182.08,200.0,179.6315,179.6315,179.523,179.523,200.0
2024-11-18 14:00:00,182.54,182.54,182.37,182.37,400.0,179.9766,179.9766,179.809,179.809,400.0
2024-11-18 14:10:00,182.5,182.5,182.42,182.42,200.0,179.9371,179.9371,179.8583,179.8583,200.0
2024-11-18 14:20:00,182.42,182.42,182.19,182.19,300.0,179.8583,179.8583,179.6315,179.6315,300.0
2024-11-18 14:30:00,181.91,181.91,181.91,181.91,100.0,179.3554,179.3554,179.3554,179.3554,100.0
2024-11-18 14:40:00,182.06,182.06,182.06,182.06,100.0,179.5033,179.5033,179.5033,179.5033,100.0
2024-11-18 14:50:00,182.37,182.37,182.21,182.33,1100.0,179.809,179.809,179.6512,179.7695,1100.0
2024-11-18 15:00:00,182.28,182.38,182.1,182.33,1656.0,179.7202,179.8188,179.5428,179.7695,1656.0
2024-11-18 15:10:00,182.31,182.31,181.99,182.02,1454.0,179.7498,179.7498,179.4343,179.4639,1454.0
2024-11-18 15:20:00,181.99,182.38,181.99,182.2,2131.0,179.4343,179.8188,179.4343,179.6414,2131.0
2024-11-18 15:30:00,182.34,182.35,182.13,182.27,3086.0,179.7794,179.7893,179.5723,179.7104,3086.0
2024-11-18 15:40:00,182.35,182.37,182.04,182.07,1500.0,179.7893,179.809,179.4836,179.5132,1500.0
2024-11-18 15:50:00,182.12,182.48,181.8,181.9,5860.0,179.5625,179.9174,179.247,179.3456,5860.0
2024-11-19 09:40:00,180.67,181.65,180.67,181.59,400.0,178.1328,179.0991,178.1328,179.0399,400.0
2024-11-19 09:50:00,181.78,181.8,181.78,181.8,2650.0,179.2273,179.247,179.2273,179.247,2650.0
2024-11-19 10:00:00,181.82,181.82,181.82,181.82,100.0,179.2667,179.2667,179.2667,179.2667,100.0
2024-11-19 10:10:00,182.22,182.22,182.22,182.22,100.0,179.6611,179.6611,179.6611,179.6611,100.0
2024-11-19 10:20:00,181.92,181.92,181.66,181.66,300.0,179.3653,179.3653,179.1089,179.1089,300.0
2024-11-19 10:30:00,181.37,181.37,180.94,181.06,400.0,178.823,178.823,178.3991,178.5174,400.0
2024-11-19 10:40:00,181.14,181.14,180.91,181.02,500.0,178.5962,178.5962,178.3695,178.4779,500.0
2024-11-19 10:50:00,180.44,180.44,180.44,180.44,200.0,177.9061,177.9061,177.9061,177.9061,200.0
2024-11-19 11:00:00,180.56,180.56,180.23,180.3,300.0,178.0244,178.0244,177.699,177.768,300.0
2024-11-19 11:10:00,180.3,180.3,180.3,180.3,0.0,177.768,177.768,177.768,177.768,0.0
2024-11-19 11:20:00,180.43,180.43,180.1,180.15,700.0,177.8962,177.8962,177.5708,177.6201,700.0
2024-11-19 11:30:00,180.34,180.34,180.34,180.34,100.0,177.8075,177.8075,177.8075,177.8075,100.0
2024-11-19 11:40:00,180.22,180.22,179.88,179.88,465.0,177.6892,177.6892,177.3539,177.3539,465.0
2024-11-19 11:50:00,179.98,180.17,179.91,180.17,9542.0,177.4525,177.6399,177.3835,177.6399,9542.0
2024-11-19 12:00:00,180.11,180.11,179.8,179.8,1502.0,177.5807,177.5807,177.2751,177.2751,1502.0
2024-11-19 12:10:00,179.8,179.8,179.8,179.8,800.0,177.2751,177.2751,177.2751,177.2751,800.0
2024-11-19 12:20:00,179.89,179.89,179.89,179.89,129.0,177.3638,177.3638,177.3638,177.3638,129.0
2024-11-19 12:30:00,179.98,180.35,179.98,180.24,831.0,177.4525,177.8173,177.4525,177.7089,831.0
2024-11-19 12:40:00,180.24,180.24,179.96,179.96,1100.0,177.7089,177.7089,177.4328,177.4328,1100.0
2024-11-19 12:50:00,180.12,180.24,180.12,180.24,333.0,177.5906,177.7089,177.5906,177.7089,333.0
2024-11-19 13:00:00,179.75,180.0,179.75,180.0,2900.0,177.2258,177.4723,177.2258,177.4723,2900.0
2024-11-19 13:10:00,179.96,179.96,179.67,179.67,3300.0,177.4328,177.4328,177.1469,177.1469,3300.0
2024-11-19 13:20:00,179.65,179.65,179.54,179.61,2825.0,177.1272,177.1272,177.0187,177.0877,2825.0
2024-11-19 13:30:00,179.6,179.6,179.43,179.43,1196.0,177.0779,177.0779,176.9103,176.9103,1196.0
2024-11-19 13:40:00,179.29,179.57,179.2,179.57,600.0,176.7722,177.0483,176.6835,177.0483,600.0
2024-11-19 13:50:00,179.58,179.96,179.54,179.93,600.0,177.0582,177.4328,177.0187,177.4032,600.0
2024-11-19 14:00:00,179.89,179.89,179.82,179.86,500.0,177.3638,177.3638,177.2948,177.3342,500.0
2024-11-19 14:10:00,179.98,180.11,179.82,179.82,1200.0,177.4525,177.5807,177.2948,177.2948,1200.0
2024-11-19 14:20:00,179.94,179.95,179.64,179.64,800.0,177.4131,177.423,177.1173,177.1173,800.0
2024-11-19 14:30:00,179.57,179.57,179.57,179.57,100.0,177.0483,177.0483,177.0483,177.0483,100.0
2024-11-19 14:40:00,179.42,179.43,179.24,179.25,500.0,176.9004,176.9103,176.7229,176.7328,500.0
2024-11-19 14:50:00,179.2,179.28,179.2,179.28,200.0,176.6835,176.7624,176.6835,176.7624,200.0
2024-11-19 15:00:00,179.44,179.44,179.44,179.44,100.0,176.9201,176.9201,176.9201,176.9201,100.0
2024-11-19 15:10:00,179.39,179.39,179.39,179.39,100.0,176.8708,176.8708,176.8708,176.8708,100.0
2024-11-19 15:20:00,179.44,179.91,179.44,179.91,910.0,176.9201,177.3835,176.9201,177.3835,910.0
2024-11-19 15:30:00,179.91,179.91,179.55,179.91,1199.0,177.3835,177.3835,177.0286,177.3835,1199.0
2024-11-19 15:40:00,179.96,179.99,179.82,179.96,1309.0,177.4328,177.4624,177.2948,177.4328,1309.0
2024-11-19 15:50:00,180.06,180.21,180.04,180.1,6166.0,177.5314,177.6793,177.5117,177.5708,6166.0
2024-11-20 09:30:00,180.3,181.09,180.3,181.0,3311.0,177.768,178.5469,177.768,178.4582,3311.0
2024-11-20 09:40:00,181.5,182.0,181.22,181.88,4455.0,178.9512,179.4442,178.6751,179.3259,4455.0
2024-11-20 09:50:00,181.87,182.05,181.83,182.05,3556.0,179.316,179.4935,179.2766,179.4935,3556.0
2024-11-20 10:00:00,181.75,182.45,181.51,182.35,4088.0,179.1977,179.8878,178.961,179.7893,4088.0
2024-11-20 10:10:00,182.16,182.36,182.09,182.29,1400.0,179.6019,179.7991,179.5329,179.7301,1400.0
2024-11-20 10:20:00,182.05,182.11,181.71,181.74,1600.0,179.4935,179.5526,179.1582,179.1878,1600.0
2024-11-20 10:30:00,181.29,181.68,181.29,181.53,400.0,178.7441,179.1287,178.7441,178.9808,400.0
2024-11-20 10:40:00,181.32,181.38,181.21,181.38,700.0,178.7737,178.8329,178.6653,178.8329,700.0
2024-11-20 10:50:00,181.08,181.08,180.96,181.04,1200.0,178.5371,178.5371,178.4188,178.4976,1200.0
2024-11-20 11:00:00,180.83,180.89,180.77,180.86,900.0,178.2906,178.3498,178.2314,178.3202,900.0
2024-11-20 11:10:00,180.84,181.26,180.68,181.26,1300.0,178.3005,178.7146,178.1427,178.7146,1300.0
2024-11-20 11:20:00,180.91,180.91,180.78,180.78,400.0,178.3695,178.3695,178.2413,178.2413,400.0
2024-11-20 11:30:00,180.62,180.74,180.59,180.6,1300.0,178.0835,178.2019,178.054,178.0638,1300.0
2024-11-20 11:40:00,180.66,180.78,180.66,180.78,600.0,178.123,178.2413,178.123,178.2413,600.0
2024-11-20 11:50:00,180.96,181.28,180.96,181.0,1271.0,178.4188,178.7343,178.4188,178.4582,1271.0
2024-11-20 12:00:00,181.03,181.21,181.03,181.21,500.0,178.4878,178.6653,178.4878,178.6653,500.0
2024-11-20 12:10:00,181.04,181.11,180.85,180.87,900.0,178.4976,178.5667,178.3103,178.33,900.0
2024-11-20 12:20:00,180.55,180.64,180.48,180.64,1100.0,178.0145,178.1033,177.9455,178.1033,1100.0
2024-11-20 12:30:00,180.63,180.72,180.62,180.72,700.0,178.0934,178.1821,178.0835,178.1821,700.0
2024-11-20 12:40:00,180.8,180.99,180.8,180.99,400.0,178.261,178.4484,178.261,178.4484,400.0
2024-11-20 12:50:00,181.07,181.07,180.64,180.66,1300.0,178.5272,178.5272,178.1033,178.123,1300.0
2024-11-20 13:00:00,180.71,180.81,180.71,180.77,900.0,178.1723,178.2709,178.1723,178.2314,900.0
2024-11-20 13:10:00,180.82,180.82,180.51,180.51,1120.0,178.2807,178.2807,177.9751,177.9751,1120.0
2024-11-20 13:20:00,180.52,180.8,180.51,180.8,980.0,177.985,178.261,177.9751,178.261,980.0
2024-11-20 13:30:00,180.77,180.77,180.62,180.62,800.0,178.2314,178.2314,178.0835,178.0835,800.0
2024-11-20 13:40:00,180.63,180.83,180.4,180.56,1700.0,178.0934,178.2906,177.8666,178.0244,1700.0
2024-11-20 13:50:00,180.65,180.65,180.44,180.53,1300.0,178.1131,178.1131,177.9061,177.9948,1300.0
2024-11-20 14:00:00,180.52,180.6,180.32,180.32,2000.0,177.985,178.0638,177.7878,177.7878,2000.0
2024-11-20 14:10:00,180.33,180.45,180.33,180.45,900.0,177.7976,177.9159,177.7976,177.9159,900.0
2024-11-20 14:20:00,180.53,180.65,180.53,180.65,1000.0,177.9948,178.1131,177.9948,178.1131,1000.0
2024-11-20 14:30:00,180.61,180.61,180.56,180.56,1000.0,178.0737,178.0737,178.0244,178.0244,1000.0
2024-11-20 14:40:00,180.6,180.87,180.6,180.81,1599.0,178.0638,178.33,178.0638,178.2709,1599.0
2024-11-20 14:50:00,180.84,180.86,180.75,180.77,1600.0,178.3005,178.3202,178.2117,178.2314,1600.0
2024-11-20 15:00:00,180.7,181.06,180.7,180.91,2042.0,178.1624,178.5174,178.1624,178.3695,2042.0
2024-11-20 15:10:00,180.99,181.03,180.8,180.93,3386.0,178.4484,178.4878,178.261,178.3892,3386.0
2024-11-20 15:20:00,181.22,181.22,181.02,181.08,900.0,178.6751,178.6751,178.4779,178.5371,900.0
2024-11-20 15:30:00,181.24,181.26,181.13,181.26,800.0,178.6948,178.7146,178.5864,178.7146,800.0
2024-11-20 15:40:00,181.24,181.26,180.99,181.04,4121.0,178.6948,178.7146,178.4484,178.4976,4121.0
2024-11-20 15:50:00,181.0,181.55,180.91,181.31,4761.0,178.4582,179.0005,178.3695,178.7639,4761.0
2024-11-21 09:30:00,182.72,182.98,182.72,182.98,502.0,180.1541,180.4104,180.1541,180.4104,502.0
2024-11-21 09:40:00,183.37,183.37,183.37,183.37,100.0,180.7949,180.7949,180.7949,180.7949,100.0
2024-11-21 09:50:00,183.83,184.31,183.83,184.31,594.0,181.2485,181.7217,181.2485,181.7217,594.0
2024-11-21 10:00:00,184.26,184.59,184.26,184.58,1042.0,181.6724,181.9978,181.6724,181.9879,1042.0
2024-11-21 10:10:00,184.67,185.4,184.67,185.4,6740.0,182.0767,182.7964,182.0767,182.7964,6740.0
2024-11-21 10:20:00,185.4,185.4,185.4,185.4,0.0,182.7964,182.7964,182.7964,182.7964,0.0
2024-11-21 10:30:00,184.61,184.75,184.45,184.75,3294.0,182.0175,182.1555,181.8598,182.1555,3294.0
2024-11-21 10:40:00,184.79,184.9,184.79,184.9,1303.0,182.195,182.3034,182.195,182.3034,1303.0
2024-11-21 10:50:00,184.98,184.99,184.98,184.99,200.0,182.3823,182.3922,182.3823,182.3922,200.0
2024-11-21 11:00:00,184.99,184.99,184.99,184.99,0.0,182.3922,182.3922,182.3922,182.3922,0.0
2024-11-21 11:10:00,185.37,185.37,185.34,185.34,200.0,182.7668,182.7668,182.7373,182.7373,200.0
2024-11-21 11:20:00,185.56,185.67,185.56,185.67,200.0,182.9542,183.0626,182.9542,183.0626,200.0
2024-11-21 11:30:00,184.94,184.94,184.94,184.94,100.0,182.3429,182.3429,182.3429,182.3429,100.0
2024-11-21 11:40:00,184.95,184.95,184.95,184.95,100.0,182.3527,182.3527,182.3527,182.3527,100.0
2024-11-21 11:50:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 12:00:00,184.95,184.95,184.95,184.95,0.0,182.3527,182.3527,182.3527,182.3527,0.0
2024-11-21 12:10:00,184.17,184.21,184.11,184.19,770.0,181.5837,181.6231,181.5245,181.6034,770.0
2024-11-21 12:20:00,184.34,184.34,184.31,184.31,402.0,181.7513,181.7513,181.7217,181.7217,402.0
2024-11-21 12:30:00,184.31,184.31,184.31,184.31,0.0,181.7217,181.7217,181.7217,181.7217,0.0
2024-11-21 12:40:00,183.77,183.77,183.55,183.55,400.0,181.1893,181.1893,180.9724,180.9724,400.0
2024-11-21 12:50:00,183.55,183.55,183.55,183.55,0.0,180.9724,180.9724,180.9724,180.9724,0.0
2024-11-21 13:00:00,183.29,183.29,183.28,183.28,200.0,180.7161,180.7161,180.7062,180.7062,200.0
2024-11-21 13:10:00,183.1,183.13,183.05,183.05,1200.0,180.5287,180.5583,180.4794,180.4794,1200.0
2024-11-21 13:20:00,183.0,183.0,182.73,182.96,900.0,180.4301,180.4301,180.1639,180.3907,900.0
2024-11-21 13:30:00,182.88,182.88,182.88,182.88,200.0,180.3118,180.3118,180.3118,180.3118,200.0
2024-11-21 13:40:00,182.88,182.88,182.88,182.88,0.0,180.3118,180.3118,180.3118,180.3118,0.0
2024-11-21 13:50:00,183.03,183.03,183.02,183.02,500.0,180.4597,180.4597,180.4498,180.4498,500.0
2024-11-21 14:00:00,183.05,183.17,183.03,183.03,900.0,180.4794,180.5977,180.4597,180.4597,900.0
2024-11-21 14:10:00,183.15,183.15,183.0,183.0,401.0,180.578,180.578,180.4301,180.4301,401.0
2024-11-21 14:20:00,183.0,183.0,183.0,183.0,0.0,180.4301,180.4301,180.4301,180.4301,0.0
2024-11-21 14:30:00,183.13,183.14,182.98,183.14,991.0,180.5583,180.5682,180.4104,180.5682,991.0
2024-11-21 14:40:00,182.8,182.81,182.8,182.81,200.0,180.2329,180.2428,180.2329,180.2428,200.0
2024-11-21 14:50:00,182.71,182.93,182.71,182.93,400.0,180.1442,180.3611,180.1442,180.3611,400.0
2024-11-21 15:00:00,182.93,183.29,182.93,183.23,700.0,180.3611,180.7161,180.3611,180.6569,700.0
2024-11-21 15:10:00,183.14,183.57,183.14,183.57,813.0,180.5682,180.9921,180.5682,180.9921,813.0
2024-11-21 15:20:00,183.57,183.64,183.31,183.31,1629.0,180.9921,181.0611,180.7358,180.7358,1629.0
2024-11-21 15:30:00,183.36,183.43,183.12,183.12,1500.0,180.7851,180.8541,180.5484,180.5484,1500.0
2024-11-21 15:40:00,183.14,183.32,183.14,183.29,700.0,180.5682,180.7456,180.5682,180.7161,700.0
2024-11-21 15:50:00,183.04,183.04,182.67,182.67,2725.0,180.4696,180.4696,180.1048,180.1048,2725.0
2024-11-22 09:30:00,181.73,183.25,181.73,183.25,2800.0,179.178,180.6766,179.178,180.6766,2800.0
2024-11-22 09:40:00,184.2,185.19,184.2,185.19,7479.0,181.6133,182.5894,181.6133,182.5894,7479.0
2024-11-22 09:50:00,185.01,185.01,185.01,185.01,200.0,182.4119,182.4119,182.4119,182.4119,200.0
2024-11-22 10:00:00,185.15,185.18,184.43,184.98,2176.0,182.5499,182.5795,181.84,182.3823,2176.0
2024-11-22 10:10:00,184.75,184.75,184.41,184.63,500.0,182.1555,182.1555,181.8203,182.0372,500.0
2024-11-22 10:20:00,184.09,184.09,183.91,183.91,966.0,181.5048,181.5048,181.3273,181.3273,966.0
2024-11-22 10:30:00,183.94,184.42,183.94,184.42,400.0,181.3569,181.8302,181.3569,181.8302,400.0
2024-11-22 10:40:00,184.42,184.42,184.42,184.42,0.0,181.8302,181.8302,181.8302,181.8302,0.0
2024-11-22 10:50:00,184.96,184.96,184.96,184.96,100.0,182.3626,182.3626,182.3626,182.3626,100.0
2024-11-22 11:00:00,185.22,185.43,185.07,185.24,2422.0,182.6189,182.826,182.4711,182.6387,2422.0
2024-11-22 11:10:00,185.39,185.39,184.71,185.05,1000.0,182.7866,182.7866,182.1161,182.4513,1000.0
2024-11-22 11:20:00,185.16,185.2,185.16,185.19,431.0,182.5598,182.5992,182.5598,182.5894,431.0
2024-11-22 11:30:00,185.44,185.44,185.44,185.44,100.0,182.8359,182.8359,182.8359,182.8359,100.0
2024-11-22 11:40:00,185.54,185.54,185.24,185.24,200.0,182.9345,182.9345,182.6387,182.6387,200.0
2024-11-22 11:50:00,185.2,185.2,185.09,185.16,510.0,182.5992,182.5992,182.4908,182.5598,510.0
2024-11-22 12:00:00,185.36,185.73,185.36,185.73,448.0,182.757,183.1218,182.757,183.1218,448.0
2024-11-22 12:10:00,185.47,185.91,185.47,185.91,543.0,182.8654,183.2993,182.8654,183.2993,543.0
2024-11-22 12:20:00,185.86,185.86,185.86,185.86,100.0,183.25,183.25,183.25,183.25,100.0
2024-11-22 12:30:00,185.78,185.82,185.71,185.71,300.0,183.1711,183.2105,183.1021,183.1021,300.0
2024-11-22 12:40:00,185.69,185.85,185.69,185.85,325.0,183.0823,183.2401,183.0823,183.2401,325.0
2024-11-22 12:50:00,185.82,185.98,185.82,185.98,200.0,183.2105,183.3683,183.2105,183.3683,200.0
2024-11-22 13:00:00,186.02,186.02,185.91,185.91,500.0,183.4077,183.4077,183.2993,183.2993,500.0
2024-11-22 13:10:00,185.99,185.99,185.93,185.95,600.0,183.3781,183.3781,183.319,183.3387,600.0
2024-11-22 13:20:00,185.69,185.69,185.69,185.69,100.0,183.0823,183.0823,183.0823,183.0823,100.0
2024-11-22 13:30:00,185.4,185.4,185.4,185.4,100.0,182.7964,182.7964,182.7964,182.7964,100.0
2024-11-22 13:40:00,185.36,185.36,185.36,185.36,127.0,182.757,182.757,182.757,182.757,127.0
2024-11-22 13:50:00,185.23,185.3,185.21,185.29,400.0,182.6288,182.6978,182.6091,182.688,400.0
2024-11-22 14:00:00,185.22,185.26,185.22,185.24,300.0,182.6189,182.6584,182.6189,182.6387,300.0
2024-11-22 14:10:00,185.15,185.43,185.1,185.1,600.0,182.5499,182.826,182.5006,182.5006,600.0
2024-11-22 14:20:00,185.19,185.22,185.08,185.09,500.0,182.5894,182.6189,182.4809,182.4908,500.0
2024-11-22 14:30:00,185.17,185.2,185.17,185.2,200.0,182.5697,182.5992,182.5697,182.5992,200.0
2024-11-22 14:40:00,185.2,185.2,185.2,185.2,0.0,182.5992,182.5992,182.5992,182.5992,0.0
2024-11-22 14:50:00,185.15,185.3,185.15,185.3,200.0,182.5499,182.6978,182.5499,182.6978,200.0
2024-11-22 15:00:00,185.28,185.28,185.28,185.28,200.0,182.6781,182.6781,182.6781,182.6781,200.0
2024-11-22 15:10:00,185.15,185.15,185.15,185.15,100.0,182.5499,182.5499,182.5499,182.5499,100.0
2024-11-22 15:20:00,185.37,185.37,185.0,185.0,900.0,182.7668,182.7668,182.402,182.402,900.0
2024-11-22 15:30:00,184.87,184.92,184.75,184.92,400.0,182.2739,182.3232,182.1555,182.3232,400.0
2024-11-22 15:40:00,185.17,185.17,185.07,185.14,600.0,182.5697,182.5697,182.4711,182.5401,600.0
2024-11-22 15:50:00,185.1,185.55,185.1,185.46,4485.0,182.5006,182.9443,182.5006,182.8556,4485.0
2024-11-25 09:30:00,183.77,184.5,183.04,183.04,800.0,181.1893,181.9091,180.4696,180.4696,800.0
2024-11-25 09:40:00,183.0,183.41,182.67,183.41,400.0,180.4301,180.8344,180.1048,180.8344,400.0
2024-11-25 09:50:00,183.42,183.42,182.63,182.8,645.0,180.8442,180.8442,180.0653,180.2329,645.0
2024-11-25 10:00:00,182.48,182.61,181.96,182.6,904.0,179.9174,180.0456,179.4047,180.0357,904.0
2024-11-25 10:10:00,182.15,182.28,182.15,182.18,456.0,179.5921,179.7202,179.5921,179.6216,456.0
2024-11-25 10:20:00,181.65,181.65,181.65,181.65,100.0,179.0991,179.0991,179.0991,179.0991,100.0
2024-11-25 10:30:00,181.04,181.17,181.0,181.09,1500.0,178.4976,178.6258,178.4582,178.5469,1500.0
2024-11-25 10:40:00,180.82,181.18,180.82,181.06,590.0,178.2807,178.6357,178.2807,178.5174,590.0
2024-11-25 10:50:00,180.65,180.65,180.32,180.6,1317.0,178.1131,178.1131,177.7878,178.0638,1317.0
2024-11-25 11:00:00,180.35,180.46,180.33,180.46,700.0,177.8173,177.9258,177.7976,177.9258,700.0
2024-11-25 11:10:00,180.78,180.78,179.87,179.89,3736.0,178.2413,178.2413,177.3441,177.3638,3736.0
2024-11-25 11:20:00,179.89,180.09,179.66,179.66,600.0,177.3638,177.561,177.137,177.137,600.0
2024-11-25 11:30:00,179.85,180.29,179.84,180.29,869.0,177.3244,177.7582,177.3145,177.7582,869.0
2024-11-25 11:40:00,180.52,180.52,180.27,180.27,700.0,177.985,177.985,177.7385,177.7385,700.0
2024-11-25 11:50:00,180.22,180.22,179.64,179.64,800.0,177.6892,177.6892,177.1173,177.1173,800.0
2024-11-25 12:00:00,179.45,179.79,179.45,179.75,400.0,176.93,177.2652,176.93,177.2258,400.0
2024-11-25 12:10:00,179.75,179.75,178.96,178.96,1300.0,177.2258,177.2258,176.4469,176.4469,1300.0
2024-11-25 12:20:00,179.21,179.39,179.21,179.24,900.0,176.6933,176.8708,176.6933,176.7229,900.0
2024-11-25 12:30:00,179.18,179.61,179.18,179.32,1800.0,176.6638,177.0877,176.6638,176.8018,1800.0
2024-11-25 12:40:00,179.06,179.12,179.06,179.12,482.0,176.5455,176.6046,176.5455,176.6046,482.0
2024-11-25 12:50:00,179.5,179.59,179.5,179.59,1127.0,176.9793,177.068,176.9793,177.068,1127.0
2024-11-25 13:00:00,179.42,179.83,179.41,179.7,600.0,176.9004,177.3046,176.8905,177.1765,600.0
2024-11-25 13:10:00,179.66,179.75,179.49,179.49,435.0,177.137,177.2258,176.9694,176.9694,435.0
2024-11-25 13:20:00,179.88,179.92,179.86,179.92,600.0,177.3539,177.3934,177.3342,177.3934,600.0
2024-11-25 13:30:00,180.33,180.38,180.33,180.38,200.0,177.7976,177.8469,177.7976,177.8469,200.0
2024-11-25 13:40:00,180.27,180.27,179.92,179.96,1400.0,177.7385,177.7385,177.3934,177.4328,1400.0
2024-11-25 13:50:00,179.97,179.97,179.82,179.82,900.0,177.4427,177.4427,177.2948,177.2948,900.0
2024-11-25 14:00:00,179.92,179.98,179.6,179.67,1093.0,177.3934,177.4525,177.0779,177.1469,1093.0
2024-11-25 14:10:00,179.65,179.87,179.62,179.87,1394.0,177.1272,177.3441,177.0976,177.3441,1394.0
2024-11-25 14:20:00,179.84,179.84,179.5,179.72,1600.0,177.3145,177.3145,176.9793,177.1962,1600.0
2024-11-25 14:30:00,179.59,179.59,179.41,179.41,700.0,177.068,177.068,176.8905,176.8905,700.0
2024-11-25 14:40:00,179.6,179.6,179.31,179.37,700.0,177.0779,177.0779,176.7919,176.8511,700.0
2024-11-25 14:50:00,179.52,179.52,179.35,179.49,500.0,176.999,176.999,176.8314,176.9694,500.0
2024-11-25 15:00:00,179.44,179.58,179.36,179.58,1200.0,176.9201,177.0582,176.8412,177.0582,1200.0
2024-11-25 15:10:00,179.6,179.66,179.44,179.6,2400.0,177.0779,177.137,176.9201,177.0779,2400.0
2024-11-25 15:20:00,179.47,179.5,179.35,179.38,1300.0,176.9497,176.9793,176.8314,176.861,1300.0
2024-11-25 15:30:00,179.43,179.57,179.4,179.4,2189.0,176.9103,177.0483,176.8807,176.8807,2189.0
2024-11-25 15:40:00,179.49,179.49,179.06,179.06,1600.0,176.9694,176.9694,176.5455,176.5455,1600.0
2024-11-25 15:50:00,179.43,179.69,179.02,179.51,16192.0,176.9103,177.1666,176.506,176.9891,16192.0
2024-11-26 09:30:00,179.72,180.13,178.25,178.25,1190.0,177.1962,177.6004,175.7468,175.7468,1190.0
2024-11-26 09:40:00,177.58,178.36,177.2,178.36,1742.0,175.0862,175.8553,174.7116,175.8553,1742.0
2024-11-26 09:50:00,178.3,178.42,178.23,178.23,800.0,175.7961,175.9144,175.7271,175.7271,800.0
2024-11-26 10:00:00,178.14,178.14,177.34,177.37,1500.0,175.6384,175.6384,174.8496,174.8792,1500.0
2024-11-26 10:10:00,177.3,177.3,177.0,177.0,300.0,174.8102,174.8102,174.5144,174.5144,300.0
2024-11-26 10:20:00,177.03,177.25,176.93,177.13,1000.0,174.544,174.7609,174.4454,174.6426,1000.0
2024-11-26 10:30:00,177.03,177.09,176.87,176.95,1155.0,174.544,174.6031,174.3862,174.4651,1155.0
2024-11-26 10:40:00,176.95,177.33,176.95,177.31,713.0,174.4651,174.8397,174.4651,174.82,713.0
2024-11-26 10:50:00,177.46,177.48,177.01,177.01,1009.0,174.9679,174.9876,174.5242,174.5242,1009.0
2024-11-26 11:00:00,177.01,177.01,176.43,176.43,3419.0,174.5242,174.5242,173.9524,173.9524,3419.0
2024-11-26 11:10:00,176.18,176.58,176.1,176.58,2405.0,173.7059,174.1003,173.627,174.1003,2405.0
2024-11-26 11:20:00,176.55,176.55,176.21,176.21,700.0,174.0707,174.0707,173.7355,173.7355,700.0
2024-11-26 11:30:00,176.44,176.7,176.42,176.54,600.0,173.9622,174.2186,173.9425,174.0608,600.0
2024-11-26 11:40:00,176.31,176.6,176.31,176.44,1300.0,173.8341,174.12,173.8341,173.9622,1300.0
2024-11-26 11:50:00,176.59,176.65,176.48,176.55,759.0,174.1101,174.1693,174.0017,174.0707,759.0
2024-11-26 12:00:00,176.13,176.14,175.93,175.93,600.0,173.6566,173.6665,173.4594,173.4594,600.0
2024-11-26 12:10:00,175.85,175.85,175.5,175.59,2137.0,173.3805,173.3805,173.0354,173.1242,2137.0
2024-11-26 12:20:00,175.61,176.0,175.61,175.86,2200.0,173.1439,173.5284,173.1439,173.3904,2200.0
2024-11-26 12:30:00,176.01,176.01,176.01,176.01,197.0,173.5383,173.5383,173.5383,173.5383,197.0
2024-11-26 12:40:00,176.0,176.41,175.96,176.34,900.0,173.5284,173.9327,173.489,173.8637,900.0
2024-11-26 12:50:00,176.19,176.19,176.03,176.07,600.0,173.7158,173.7158,173.558,173.5974,600.0
2024-11-26 13:00:00,176.13,176.13,175.66,175.66,1580.0,173.6566,173.6566,173.1932,173.1932,1580.0
2024-11-26 13:10:00,175.69,175.83,175.56,175.7,1000.0,173.2228,173.3608,173.0946,173.2326,1000.0
2024-11-26 13:20:00,175.94,176.18,175.81,176.09,1149.0,173.4693,173.7059,173.3411,173.6172,1149.0
2024-11-26 13:30:00,176.02,176.02,175.55,175.55,300.0,173.5481,173.5481,173.0847,173.0847,300.0
2024-11-26 13:40:00,175.87,175.9,175.59,175.63,725.0,173.4003,173.4298,173.1242,173.1636,725.0
2024-11-26 13:50:00,175.63,175.99,175.63,175.99,800.0,173.1636,173.5186,173.1636,173.5186,800.0
2024-11-26 14:00:00,175.87,176.04,175.86,175.89,670.0,173.4003,173.5679,173.3904,173.42,670.0
2024-11-26 14:10:00,175.86,175.92,175.52,175.55,900.0,173.3904,173.4495,173.0552,173.0847,900.0
2024-11-26 14:20:00,175.5,175.5,175.27,175.41,1799.0,173.0354,173.0354,172.8087,172.9467,1799.0
2024-11-26 14:30:00,175.53,175.74,175.42,175.53,1507.0,173.065,173.2721,172.9566,173.065,1507.0
2024-11-26 14:40:00,175.59,175.75,175.5,175.54,2236.0,173.1242,173.2819,173.0354,173.0749,2236.0
2024-11-26 14:50:00,175.63,175.76,175.45,175.76,1044.0,173.1636,173.2918,172.9861,173.2918,1044.0
2024-11-26 15:00:00,175.61,175.71,175.53,175.71,600.0,173.1439,173.2425,173.065,173.2425,600.0
2024-11-26 15:10:00,175.69,175.89,175.68,175.89,900.0,173.2228,173.42,173.2129,173.42,900.0
2024-11-26 15:20:00,175.82,175.82,175.82,175.82,200.0,173.351,173.351,173.351,173.351,200.0
2024-11-26 15:30:00,175.85,176.21,175.79,176.21,1000.0,173.3805,173.7355,173.3214,173.7355,1000.0
2024-11-26 15:40:00,176.45,176.71,176.26,176.35,3700.0,173.9721,174.2285,173.7848,173.8735,3700.0
2024-11-26 15:50:00,176.49,176.61,175.86,175.93,7871.0,174.0115,174.1299,173.3904,173.4594,7871.0
2024-11-27 09:30:00,176.8,176.8,176.8,176.8,0.0,174.3172,174.3172,174.3172,174.3172,0.0
2024-11-27 09:40:00,178.23,178.3,178.23,178.3,200.0,175.7271,175.7961,175.7271,175.7961,200.0
2024-11-27 09:50:00,178.3,178.3,178.3,178.3,0.0,175.7961,175.7961,175.7961,175.7961,0.0
2024-11-27 10:00:00,177.84,177.84,177.84,177.84,100.0,175.3426,175.3426,175.3426,175.3426,100.0
2024-11-27 10:10:00,177.28,177.53,177.28,177.45,400.0,174.7905,175.0369,174.7905,174.9581,400.0
2024-11-27 10:20:00,177.45,177.45,177.45,177.45,0.0,174.9581,174.9581,174.9581,174.9581,0.0
2024-11-27 10:30:00,177.31,177.61,177.31,177.61,200.0,174.82,175.1158,174.82,175.1158,200.0
2024-11-27 10:40:00,177.91,178.08,177.91,178.08,300.0,175.4116,175.5792,175.4116,175.5792,300.0
2024-11-27 10:50:00,178.16,178.34,178.15,178.34,400.0,175.6581,175.8356,175.6482,175.8356,400.0
2024-11-27 11:00:00,178.24,178.48,178.13,178.48,400.0,175.737,175.9736,175.6285,175.9736,400.0
2024-11-27 11:10:00,178.54,178.54,178.54,178.54,100.0,176.0328,176.0328,176.0328,176.0328,100.0
2024-11-27 11:20:00,178.45,178.45,178.25,178.25,400.0,175.944,175.944,175.7468,175.7468,400.0
2024-11-27 11:30:00,178.22,178.22,178.15,178.15,200.0,175.7173,175.7173,175.6482,175.6482,200.0
2024-11-27 11:40:00,178.37,178.37,178.36,178.36,200.0,175.8651,175.8651,175.8553,175.8553,200.0
2024-11-27 11:50:00,178.07,178.16,177.78,177.78,400.0,175.5694,175.6581,175.2834,175.2834,400.0
2024-11-27 12:00:00,177.78,177.78,177.78,177.78,0.0,175.2834,175.2834,175.2834,175.2834,0.0
2024-11-27 12:10:00,177.67,177.67,177.57,177.57,231.0,175.175,175.175,175.0764,175.0764,231.0
2024-11-27 12:20:00,177.61,177.81,177.61,177.81,300.0,175.1158,175.313,175.1158,175.313,300.0
2024-11-27 12:30:00,177.82,178.18,177.82,178.18,300.0,175.3229,175.6778,175.3229,175.6778,300.0
2024-11-27 12:40:00,177.53,177.58,177.53,177.58,480.0,175.0369,175.0862,175.0369,175.0862,480.0
2024-11-27 12:50:00,177.56,177.69,177.56,177.69,300.0,175.0665,175.1947,175.0665,175.1947,300.0
2024-11-27 13:00:00,177.58,177.58,177.57,177.57,200.0,175.0862,175.0862,175.0764,175.0764,200.0
2024-11-27 13:10:00,177.62,177.66,177.62,177.66,200.0,175.1257,175.1651,175.1257,175.1651,200.0
2024-11-27 13:20:00,177.43,177.43,177.43,177.43,100.0,174.9383,174.9383,174.9383,174.9383,100.0
2024-11-27 13:30:00,177.43,177.43,177.43,177.43,0.0,174.9383,174.9383,174.9383,174.9383,0.0
2024-11-27 13:40:00,177.49,177.49,177.49,177.49,100.0,174.9975,174.9975,174.9975,174.9975,100.0
2024-11-27 13:50:00,177.23,177.29,177.23,177.29,300.0,174.7412,174.8003,174.7412,174.8003,300.0
2024-11-27 14:00:00,177.21,177.38,177.21,177.38,600.0,174.7214,174.889,174.7214,174.889,600.0
2024-11-27 14:10:00,177.25,177.25,177.25,177.25,100.0,174.7609,174.7609,174.7609,174.7609,100.0
2024-11-27 14:20:00,177.37,177.42,177.21,177.23,700.0,174.8792,174.9285,174.7214,174.7412,700.0
2024-11-27 14:30:00,177.22,177.34,177.22,177.34,300.0,174.7313,174.8496,174.7313,174.8496,300.0
2024-11-27 14:40:00,177.08,177.15,177.08,177.13,600.0,174.5933,174.6623,174.5933,174.6426,600.0
2024-11-27 14:50:00,177.18,177.32,177.18,177.32,700.0,174.6919,174.8299,174.6919,174.8299,700.0
2024-11-27 15:00:00,177.09,177.1,177.0,177.02,2675.0,174.6031,174.613,174.5144,174.5341,2675.0
2024-11-27 15:10:00,176.88,176.91,176.81,176.91,700.0,174.3961,174.4256,174.3271,174.4256,700.0
2024-11-27 15:20:00,177.0,177.03,176.92,176.99,600.0,174.5144,174.544,174.4355,174.5045,600.0
2024-11-27 15:30:00,177.06,177.06,176.88,176.88,1100.0,174.5735,174.5735,174.3961,174.3961,1100.0
2024-11-27 15:40:00,176.82,176.97,176.73,176.96,1300.0,174.3369,174.4848,174.2482,174.4749,1300.0
2024-11-27 15:50:00,176.81,176.81,175.95,176.17,6837.0,174.3271,174.3271,173.4791,173.696,6837.0
2024-11-29 09:30:00,177.49,177.88,177.49,177.86,1244.0,174.9975,175.382,174.9975,175.3623,1244.0
2024-11-29 09:40:00,177.65,178.0,177.63,177.69,400.0,175.1553,175.5003,175.1355,175.1947,400.0
2024-11-29 09:50:00,177.11,177.11,177.05,177.05,545.0,174.6228,174.6228,174.5637,174.5637,545.0
2024-11-29 10:00:00,176.61,176.7,176.61,176.69,993.0,174.1299,174.2186,174.1299,174.2087,993.0
2024-11-29 10:10:00,176.94,177.0,176.89,176.89,400.0,174.4552,174.5144,174.4059,174.4059,400.0
2024-11-29 10:20:00,176.98,176.98,176.9,176.91,300.0,174.4947,174.4947,174.4158,174.4256,300.0
2024-11-29 10:30:00,176.91,176.91,176.91,176.91,0.0,174.4256,174.4256,174.4256,174.4256,0.0
2024-11-29 10:40:00,177.31,177.78,177.31,177.78,400.0,174.82,175.2834,174.82,175.2834,400.0
2024-11-29 10:50:00,177.84,178.0,177.84,178.0,699.0,175.3426,175.5003,175.3426,175.5003,699.0
2024-11-29 11:00:00,178.06,178.06,177.85,177.85,300.0,175.5595,175.5595,175.3524,175.3524,300.0
2024-11-29 11:10:00,177.96,178.0,177.92,177.92,800.0,175.4609,175.5003,175.4215,175.4215,800.0
2024-11-29 11:20:00,177.87,177.96,177.86,177.96,400.0,175.3722,175.4609,175.3623,175.4609,400.0
2024-11-29 11:30:00,177.76,177.88,177.76,177.86,500.0,175.2637,175.382,175.2637,175.3623,500.0
2024-11-29 11:40:00,177.24,177.24,177.24,177.24,100.0,174.751,174.751,174.751,174.751,100.0
2024-11-29 11:50:00,177.23,177.34,177.23,177.27,600.0,174.7412,174.8496,174.7412,174.7806,600.0
2024-11-29 12:00:00,177.25,177.44,177.03,177.44,700.0,174.7609,174.9482,174.544,174.9482,700.0
2024-11-29 12:10:00,177.69,177.69,177.69,177.69,100.0,175.1947,175.1947,175.1947,175.1947,100.0
2024-11-29 12:20:00,177.7,177.7,177.7,177.7,100.0,175.2046,175.2046,175.2046,175.2046,100.0
2024-11-29 12:30:00,177.91,178.12,177.91,178.06,328.0,175.4116,175.6187,175.4116,175.5595,328.0
2024-11-29 12:40:00,178.19,178.19,178.08,178.15,437.0,175.6877,175.6877,175.5792,175.6482,437.0
2024-11-29 12:50:00,178.29,178.34,177.61,177.63,2046.0,175.7863,175.8356,175.1158,175.1355,2046.0
2024-12-02 09:30:00,177.75,177.75,176.33,176.33,200.0,175.2539,175.2539,173.8538,173.8538,200.0
2024-12-02 09:40:00,176.02,176.46,176.01,176.01,1123.0,173.5481,173.982,173.5383,173.5383,1123.0
2024-12-02 09:50:00,175.68,175.98,175.44,175.48,400.0,173.2129,173.5087,172.9763,173.0157,400.0
2024-12-02 10:00:00,175.75,175.75,175.35,175.35,931.0,173.2819,173.2819,172.8876,172.8876,931.0
2024-12-02 10:10:00,175.1,175.1,174.88,174.99,1220.0,172.6411,172.6411,172.4242,172.5326,1220.0
2024-12-02 10:20:00,175.19,175.19,175.19,175.19,100.0,172.7298,172.7298,172.7298,172.7298,100.0
2024-12-02 10:30:00,175.21,175.21,174.95,174.95,200.0,172.7495,172.7495,172.4932,172.4932,200.0
2024-12-02 10:40:00,174.57,174.57,174.5,174.5,300.0,172.1185,172.1185,172.0495,172.0495,300.0
2024-12-02 10:50:00,174.35,174.39,174.0,174.38,5259.0,171.9016,171.941,171.5565,171.9312,5259.0
2024-12-02 11:00:00,174.2,174.41,174.03,174.41,1800.0,171.7537,171.9608,171.5861,171.9608,1800.0
2024-12-02 11:10:00,174.46,174.7,174.46,174.7,1000.0,172.0101,172.2467,172.0101,172.2467,1000.0
2024-12-02 11:20:00,174.34,174.53,174.34,174.48,405.0,171.8917,172.0791,171.8917,172.0298,405.0
2024-12-02 11:30:00,174.56,174.63,174.41,174.41,673.0,172.1086,172.1777,171.9608,171.9608,673.0
2024-12-02 11:40:00,174.44,174.67,174.44,174.62,1169.0,171.9903,172.2171,171.9903,172.1678,1169.0
2024-12-02 11:50:00,174.64,174.7,174.55,174.55,400.0,172.1875,172.2467,172.0988,172.0988,400.0
2024-12-02 12:00:00,174.65,174.88,174.65,174.88,1144.0,172.1974,172.4242,172.1974,172.4242,1144.0
2024-12-02 12:10:00,174.77,174.83,174.6,174.69,1030.0,172.3157,172.3749,172.1481,172.2368,1030.0
2024-12-02 12:20:00,174.64,174.64,174.58,174.58,231.0,172.1875,172.1875,172.1284,172.1284,231.0
2024-12-02 12:30:00,174.82,174.98,174.82,174.98,400.0,172.365,172.5227,172.365,172.5227,400.0
2024-12-02 12:40:00,175.1,175.12,175.05,175.11,1712.0,172.6411,172.6608,172.5918,172.6509,1712.0
2024-12-02 12:50:00,175.12,175.4,175.11,175.36,1100.0,172.6608,172.9369,172.6509,172.8974,1100.0
2024-12-02 13:00:00,175.27,175.43,175.27,175.33,1083.0,172.8087,172.9664,172.8087,172.8678,1083.0
2024-12-02 13:10:00,175.38,175.38,175.14,175.25,1222.0,172.9171,172.9171,172.6805,172.789,1222.0
2024-12-02 13:20:00,175.28,175.35,175.15,175.35,859.0,172.8185,172.8876,172.6904,172.8876,859.0
2024-12-02 13:30:00,175.33,175.33,175.18,175.2,1100.0,172.8678,172.8678,172.7199,172.7397,1100.0
2024-12-02 13:40:00,175.21,175.34,175.21,175.3,2097.0,172.7495,172.8777,172.7495,172.8383,2097.0
2024-12-02 13:50:00,175.41,175.41,175.32,175.37,800.0,172.9467,172.9467,172.858,172.9073,800.0
2024-12-02 14:00:00,175.39,175.39,175.33,175.33,200.0,172.927,172.927,172.8678,172.8678,200.0
2024-12-02 14:10:00,175.26,175.26,175.15,175.15,900.0,172.7988,172.7988,172.6904,172.6904,900.0
2024-12-02 14:20:00,175.11,175.35,175.11,175.35,859.0,172.6509,172.8876,172.6509,172.8876,859.0
2024-12-02 14:30:00,175.4,175.54,175.39,175.44,1500.0,172.9369,173.0749,172.927,172.9763,1500.0
2024-12-02 14:40:00,175.42,175.42,175.21,175.21,1924.0,172.9566,172.9566,172.7495,172.7495,1924.0
2024-12-02 14:50:00,175.27,175.57,175.27,175.46,1300.0,172.8087,173.1045,172.8087,172.996,1300.0
2024-12-02 15:00:00,175.52,175.56,175.45,175.48,700.0,173.0552,173.0946,172.9861,173.0157,700.0
2024-12-02 15:10:00,175.48,175.77,175.47,175.77,800.0,173.0157,173.3017,173.0059,173.3017,800.0
2024-12-02 15:20:00,175.8,176.11,175.8,176.08,2587.0,173.3312,173.6369,173.3312,173.6073,2587.0
2024-12-02 15:30:00,176.08,176.08,175.86,175.89,1700.0,173.6073,173.6073,173.3904,173.42,1700.0
2024-12-02 15:40:00,175.96,176.01,175.85,176.01,2724.0,173.489,173.5383,173.3805,173.5383,2724.0
2024-12-02 15:50:00,175.95,176.13,175.79,175.82,8871.0,173.4791,173.6566,173.3214,173.351,8871.0
2024-12-03 09:30:00,178.27,178.27,176.65,176.65,976.0,175.7665,175.7665,174.1693,174.1693,976.0
2024-12-03 09:40:00,176.38,176.53,175.75,175.96,29309.0,173.9031,174.051,173.2819,173.489,29309.0
2024-12-03 09:50:00,175.51,175.79,175.51,175.62,1830.0,173.0453,173.3214,173.0453,173.1538,1830.0
2024-12-03 10:00:00,175.31,175.5,175.16,175.27,2920.0,172.8481,173.0354,172.7002,172.8087,2920.0
2024-12-03 10:10:00,175.34,176.04,175.34,176.04,1400.0,172.8777,173.5679,172.8777,173.5679,1400.0
2024-12-03 10:20:00,176.11,176.11,175.98,175.98,200.0,173.6369,173.6369,173.5087,173.5087,200.0
2024-12-03 10:30:00,175.25,175.7,175.25,175.67,1067.0,172.789,173.2326,172.789,173.2031,1067.0
2024-12-03 10:40:00,175.47,175.47,175.09,175.09,1200.0,173.0059,173.0059,172.6312,172.6312,1200.0
2024-12-03 10:50:00,175.11,175.11,174.85,174.94,1400.0,172.6509,172.6509,172.3946,172.4833,1400.0
2024-12-03 11:00:00,174.96,175.06,174.76,174.76,800.0,172.503,172.6016,172.3058,172.3058,800.0
2024-12-03 11:10:00,174.68,174.77,174.6,174.6,542.0,172.227,172.3157,172.1481,172.1481,542.0
2024-12-03 11:20:00,174.52,174.97,174.52,174.97,400.0,172.0692,172.5129,172.0692,172.5129,400.0
2024-12-03 11:30:00,174.85,174.85,174.8,174.8,200.0,172.3946,172.3946,172.3453,172.3453,200.0
2024-12-03 11:40:00,174.95,175.28,174.95,175.28,800.0,172.4932,172.8185,172.4932,172.8185,800.0
2024-12-03 11:50:00,175.12,175.29,175.01,175.29,700.0,172.6608,172.8284,172.5523,172.8284,700.0
2024-12-03 12:00:00,175.39,175.39,175.3,175.34,400.0,172.927,172.927,172.8383,172.8777,400.0
2024-12-03 12:10:00,175.0,175.19,175.0,175.19,600.0,172.5425,172.7298,172.5425,172.7298,600.0
2024-12-03 12:20:00,175.25,175.25,175.07,175.08,1000.0,172.789,172.789,172.6115,172.6213,1000.0
2024-12-03 12:30:00,175.16,175.74,175.13,175.74,1696.0,172.7002,173.2721,172.6706,173.2721,1696.0
2024-12-03 12:40:00,175.79,175.8,175.65,175.8,1200.0,173.3214,173.3312,173.1833,173.3312,1200.0
2024-12-03 12:50:00,175.72,176.03,175.57,175.92,1019.0,173.2524,173.558,173.1045,173.4495,1019.0
2024-12-03 13:00:00,175.87,175.89,175.82,175.82,500.0,173.4003,173.42,173.351,173.351,500.0
2024-12-03 13:10:00,175.65,175.8,175.58,175.8,600.0,173.1833,173.3312,173.1143,173.3312,600.0
2024-12-03 13:20:00,175.98,176.0,175.96,175.99,1402.0,173.5087,173.5284,173.489,173.5186,1402.0
2024-12-03 13:30:00,175.96,176.02,175.96,176.02,300.0,173.489,173.5481,173.489,173.5481,300.0
2024-12-03 13:40:00,176.05,176.31,175.94,176.31,1700.0,173.5777,173.8341,173.4693,173.8341,1700.0
2024-12-03 13:50:00,176.29,176.34,176.17,176.31,600.0,173.8144,173.8637,173.696,173.8341,600.0
2024-12-03 14:00:00,176.19,176.37,176.1,176.36,800.0,173.7158,173.8932,173.627,173.8834,800.0
2024-12-03 14:10:00,176.34,176.41,176.21,176.21,1000.0,173.8637,173.9327,173.7355,173.7355,1000.0
2024-12-03 14:20:00,176.24,176.24,176.03,176.03,800.0,173.7651,173.7651,173.558,173.558,800.0
2024-12-03 14:30:00,176.13,176.24,176.13,176.24,900.0,173.6566,173.7651,173.6566,173.7651,900.0
2024-12-03 14:40:00,176.28,176.28,176.15,176.15,800.0,173.8045,173.8045,173.6763,173.6763,800.0
2024-12-03 14:50:00,176.16,176.16,175.99,176.08,1303.0,173.6862,173.6862,173.5186,173.6073,1303.0
2024-12-03 15:00:00,176.01,176.39,176.01,176.39,1900.0,173.5383,173.9129,173.5383,173.9129,1900.0
2024-12-03 15:10:00,176.34,176.51,176.34,176.44,1585.0,173.8637,174.0313,173.8637,173.9622,1585.0
2024-12-03 15:20:00,176.45,176.62,176.45,176.54,2300.0,173.9721,174.1397,173.9721,174.0608,2300.0
2024-12-03 15:30:00,176.43,176.62,176.4,176.46,1505.0,173.9524,174.1397,173.9228,173.982,1505.0
2024-12-03 15:40:00,176.47,176.47,176.08,176.12,1719.0,173.9918,173.9918,173.6073,173.6467,1719.0
2024-12-03 15:50:00,176.07,176.07,175.64,175.67,5320.0,173.5974,173.5974,173.1735,173.2031,5320.0
2024-12-04 09:30:00,175.62,175.62,174.73,174.73,1900.0,173.1538,173.1538,172.2763,172.2763,1900.0
2024-12-04 09:40:00,175.41,175.41,175.39,175.39,200.0,172.9467,172.9467,172.927,172.927,200.0
2024-12-04 09:50:00,175.2,175.2,174.14,174.15,1000.0,172.7397,172.7397,171.6945,171.7044,1000.0
2024-12-04 10:00:00,174.01,174.01,173.08,173.08,700.0,171.5664,171.5664,170.6494,170.6494,700.0
2024-12-04 10:10:00,173.0,173.0,173.0,173.0,400.0,170.5706,170.5706,170.5706,170.5706,400.0
2024-12-04 10:20:00,172.18,172.35,172.06,172.15,700.0,169.7621,169.9297,169.6438,169.7325,700.0
2024-12-04 10:30:00,171.98,172.09,171.92,171.99,4119.0,169.5649,169.6733,169.5057,169.5747,4119.0
2024-12-04 10:40:00,172.12,172.3,172.12,172.3,906.0,169.7029,169.8804,169.7029,169.8804,906.0
2024-12-04 10:50:00,172.02,172.21,172.02,172.18,1835.0,169.6043,169.7916,169.6043,169.7621,1835.0
2024-12-04 11:00:00,172.18,172.18,172.18,172.18,0.0,169.7621,169.7621,169.7621,169.7621,0.0
2024-12-04 11:10:00,172.32,172.32,171.76,171.76,925.0,169.9001,169.9001,169.348,169.348,925.0
2024-12-04 11:20:00,171.64,171.73,171.62,171.62,300.0,169.2297,169.3184,169.2099,169.2099,300.0
2024-12-04 11:30:00,171.85,171.85,171.78,171.78,300.0,169.4367,169.4367,169.3677,169.3677,300.0
2024-12-04 11:40:00,171.97,172.07,171.97,172.07,300.0,169.555,169.6536,169.555,169.6536,300.0
2024-12-04 11:50:00,171.62,171.66,171.43,171.43,850.0,169.2099,169.2494,169.0226,169.0226,850.0
2024-12-04 12:00:00,171.31,171.31,170.87,171.0,1518.0,168.9043,168.9043,168.4705,168.5986,1518.0
2024-12-04 12:10:00,170.82,170.92,170.63,170.73,22813.0,168.4212,168.5198,168.2338,168.3324,22813.0
2024-12-04 12:20:00,170.65,170.65,170.41,170.49,1016.0,168.2536,168.2536,168.0169,168.0958,1016.0
2024-12-04 12:30:00,170.41,170.41,169.95,169.95,1800.0,168.0169,168.0169,167.5634,167.5634,1800.0
2024-12-04 12:40:00,170.0,170.61,169.95,170.46,3094.0,167.6127,168.2141,167.5634,168.0662,3094.0
2024-12-04 12:50:00,170.18,170.43,170.18,170.2,1102.0,167.7902,168.0366,167.7902,167.8099,1102.0
2024-12-04 13:00:00,170.25,170.25,169.95,170.01,2355.0,167.8592,167.8592,167.5634,167.6225,2355.0
2024-12-04 13:10:00,169.92,169.92,169.8,169.8,300.0,167.5338,167.5338,167.4155,167.4155,300.0
2024-12-04 13:20:00,169.69,169.69,169.45,169.45,1599.0,167.307,167.307,167.0704,167.0704,1599.0
2024-12-04 13:30:00,169.18,169.33,168.79,169.31,1638.0,166.8042,166.9521,166.4197,166.9324,1638.0
2024-12-04 13:40:00,169.38,169.38,169.2,169.24,402.0,167.0014,167.0014,166.8239,166.8634,402.0
2024-12-04 13:50:00,169.05,169.11,168.85,168.99,1099.0,166.676,166.7352,166.4788,166.6169,1099.0
2024-12-04 14:00:00,169.28,169.28,168.81,169.22,1911.0,166.9028,166.9028,166.4394,166.8436,1911.0
2024-12-04 14:10:00,169.14,169.55,169.14,169.36,5486.0,166.7648,167.169,166.7648,166.9817,5486.0
2024-12-04 14:20:00,169.71,169.75,169.53,169.53,900.0,167.3268,167.3662,167.1493,167.1493,900.0
2024-12-04 14:30:00,169.71,170.2,169.71,170.17,900.0,167.3268,167.8099,167.3268,167.7803,900.0
2024-12-04 14:40:00,170.04,170.09,169.87,169.87,600.0,167.6521,167.7014,167.4845,167.4845,600.0
2024-12-04 14:50:00,169.7,169.84,169.67,169.84,500.0,167.3169,167.4549,167.2873,167.4549,500.0
2024-12-04 15:00:00,170.24,170.34,170.22,170.24,500.0,167.8493,167.9479,167.8296,167.8493,500.0
2024-12-04 15:10:00,170.76,170.82,170.71,170.79,600.0,168.362,168.4212,168.3127,168.3916,600.0
2024-12-04 15:20:00,170.91,171.35,170.5,171.35,2045.0,168.5099,168.9437,168.1057,168.9437,2045.0
2024-12-04 15:30:00,171.26,171.33,171.07,171.28,1700.0,168.855,168.924,168.6677,168.8747,1700.0
2024-12-04 15:40:00,171.28,171.44,171.12,171.12,2695.0,168.8747,169.0325,168.717,168.717,2695.0
2024-12-04 15:50:00,171.27,171.29,170.96,170.98,10795.0,168.8648,168.8846,168.5592,168.5789,10795.0
2024-12-05 09:30:00,171.6,173.28,171.6,173.28,6250.0,169.1902,170.8466,169.1902,170.8466,6250.0
2024-12-05 09:40:00,173.5,173.5,173.15,173.15,483.0,171.0635,171.0635,170.7184,170.7184,483.0
2024-12-05 09:50:00,173.35,174.04,173.35,174.0,900.0,170.9156,171.5959,170.9156,171.5565,900.0
2024-12-05 10:00:00,173.85,173.85,173.56,173.75,600.0,171.4086,171.4086,171.1227,171.31,600.0
2024-12-05 10:10:00,173.59,173.59,173.25,173.25,1700.0,171.1523,171.1523,170.817,170.817,1700.0
2024-12-05 10:20:00,172.65,173.07,172.65,173.0,800.0,170.2255,170.6396,170.2255,170.5706,800.0
2024-12-05 10:30:00,172.71,172.83,172.47,172.82,1418.0,170.2846,170.4029,170.048,170.3931,1418.0
2024-12-05 10:40:00,172.82,172.82,172.75,172.8,300.0,170.3931,170.3931,170.3241,170.3734,300.0
2024-12-05 10:50:00,172.67,172.87,172.32,172.41,1100.0,170.2452,170.4424,169.9001,169.9888,1100.0
2024-12-05 11:00:00,172.44,172.64,172.4,172.64,400.0,170.0184,170.2156,169.979,170.2156,400.0
2024-12-05 11:10:00,172.61,172.61,172.42,172.42,400.0,170.186,170.186,169.9987,169.9987,400.0
2024-12-05 11:20:00,172.16,172.31,172.14,172.24,1100.0,169.7424,169.8902,169.7226,169.8212,1100.0
2024-12-05 11:30:00,172.12,172.25,172.11,172.25,1634.0,169.7029,169.8311,169.6931,169.8311,1634.0
2024-12-05 11:40:00,172.36,172.36,172.11,172.11,300.0,169.9395,169.9395,169.6931,169.6931,300.0
2024-12-05 11:50:00,172.07,172.2,172.07,172.2,832.0,169.6536,169.7818,169.6536,169.7818,832.0
2024-12-05 12:00:00,172.28,172.66,172.28,172.66,400.0,169.8607,170.2353,169.8607,170.2353,400.0
2024-12-05 12:10:00,172.66,172.77,172.66,172.74,1300.0,170.2353,170.3438,170.2353,170.3142,1300.0
2024-12-05 12:20:00,172.66,172.7,172.53,172.53,700.0,170.2353,170.2748,170.1072,170.1072,700.0
2024-12-05 12:30:00,172.53,172.73,172.53,172.73,1853.0,170.1072,170.3043,170.1072,170.3043,1853.0
2024-12-05 12:40:00,172.65,172.72,172.65,172.72,400.0,170.2255,170.2945,170.2255,170.2945,400.0
2024-12-05 12:50:00,172.89,173.38,172.89,173.05,1700.0,170.4621,170.9452,170.4621,170.6199,1700.0
2024-12-05 13:00:00,173.14,173.5,173.14,173.28,1000.0,170.7086,171.0635,170.7086,170.8466,1000.0
2024-12-05 13:10:00,173.3,173.4,173.25,173.4,2500.0,170.8663,170.9649,170.817,170.9649,2500.0
2024-12-05 13:20:00,173.41,173.42,173.37,173.39,900.0,170.9748,170.9847,170.9354,170.9551,900.0
2024-12-05 13:30:00,173.43,173.45,173.14,173.3,1397.0,170.9945,171.0142,170.7086,170.8663,1397.0
2024-12-05 13:40:00,173.58,173.59,173.39,173.39,1002.0,171.1424,171.1523,170.9551,170.9551,1002.0
2024-12-05 13:50:00,173.37,173.45,173.36,173.4,1200.0,170.9354,171.0142,170.9255,170.9649,1200.0
2024-12-05 14:00:00,173.45,173.45,173.13,173.13,1300.0,171.0142,171.0142,170.6987,170.6987,1300.0
2024-12-05 14:10:00,172.94,173.05,172.94,173.05,700.0,170.5114,170.6199,170.5114,170.6199,700.0
2024-12-05 14:20:00,173.08,173.22,173.04,173.04,1571.0,170.6494,170.7875,170.61,170.61,1571.0
2024-12-05 14:30:00,173.01,173.2,172.99,173.19,1232.0,170.5804,170.7677,170.5607,170.7579,1232.0
2024-12-05 14:40:00,173.05,173.16,172.96,172.98,719.0,170.6199,170.7283,170.5311,170.5508,719.0
2024-12-05 14:50:00,173.0,173.06,172.88,172.88,2603.0,170.5706,170.6297,170.4522,170.4522,2603.0
2024-12-05 15:00:00,172.97,173.15,172.97,173.09,2900.0,170.541,170.7184,170.541,170.6593,2900.0
2024-12-05 15:10:00,173.1,173.15,173.05,173.05,1690.0,170.6692,170.7184,170.6199,170.6199,1690.0
2024-12-05 15:20:00,173.1,173.5,173.1,173.47,4778.0,170.6692,171.0635,170.6692,171.034,4778.0
2024-12-05 15:30:00,173.5,173.54,173.35,173.54,2208.0,171.0635,171.103,170.9156,171.103,2208.0
2024-12-05 15:40:00,173.59,173.71,173.5,173.53,8641.0,171.1523,171.2706,171.0635,171.0931,8641.0
2024-12-05 15:50:00,173.54,173.54,172.62,172.65,6921.0,171.103,171.103,170.1959,170.2255,6921.0
2024-12-06 09:30:00,171.0,171.15,168.94,168.94,3205.0,168.5986,168.7465,166.5676,166.5676,3205.0
2024-12-06 09:40:00,168.9,169.29,167.9,168.0,11014.0,166.5281,166.9127,165.5422,165.6408,11014.0
2024-12-06 09:50:00,167.83,167.83,167.3,167.3,1600.0,165.4732,165.4732,164.9506,164.9506,1600.0
2024-12-06 10:00:00,167.25,167.25,166.5,166.5,4300.0,164.9013,164.9013,164.1618,164.1618,4300.0
2024-12-06 10:10:00,166.35,166.73,165.95,166.73,4503.0,164.0139,164.3886,163.6196,164.3886,4503.0
2024-12-06 10:20:00,166.43,166.43,166.13,166.17,400.0,164.0928,164.0928,163.797,163.8365,400.0
2024-12-06 10:30:00,166.46,166.88,166.03,166.88,5645.0,164.1224,164.5365,163.6984,164.5365,5645.0
2024-12-06 10:40:00,166.95,167.5,166.88,167.43,1600.0,164.6055,165.1478,164.5365,165.0788,1600.0
2024-12-06 10:50:00,167.55,167.78,167.45,167.71,1211.0,165.1971,165.4239,165.0985,165.3548,1211.0
2024-12-06 11:00:00,167.49,167.53,167.28,167.45,2123.0,165.1379,165.1774,164.9309,165.0985,2123.0
2024-12-06 11:10:00,167.36,167.36,167.04,167.2,870.0,165.0098,165.0098,164.6943,164.852,870.0
2024-12-06 11:20:00,167.36,167.79,167.31,167.72,750.0,165.0098,165.4337,164.9605,165.3647,750.0
2024-12-06 11:30:00,167.72,167.72,167.51,167.52,2230.0,165.3647,165.3647,165.1577,165.1675,2230.0
2024-12-06 11:40:00,167.52,167.52,166.9,166.98,700.0,165.1675,165.1675,164.5562,164.6351,700.0
2024-12-06 11:50:00,166.91,167.07,166.85,166.86,1600.0,164.5661,164.7238,164.5069,164.5168,1600.0
2024-12-06 12:00:00,166.93,166.95,166.61,166.61,700.0,164.5858,164.6055,164.2703,164.2703,700.0
2024-12-06 12:10:00,166.55,166.55,166.31,166.31,2716.0,164.2111,164.2111,163.9745,163.9745,2716.0
2024-12-06 12:20:00,166.21,166.35,166.15,166.21,1220.0,163.8759,164.0139,163.8167,163.8759,1220.0
2024-12-06 12:30:00,166.29,166.3,165.74,165.8,2538.0,163.9548,163.9646,163.4125,163.4717,2538.0
2024-12-06 12:40:00,165.71,166.16,165.71,166.16,600.0,163.3829,163.8266,163.3829,163.8266,600.0
2024-12-06 12:50:00,166.17,166.18,166.06,166.06,500.0,163.8365,163.8463,163.728,163.728,500.0
2024-12-06 13:00:00,166.06,166.3,166.06,166.3,1155.0,163.728,163.9646,163.728,163.9646,1155.0
2024-12-06 13:10:00,166.38,166.38,166.04,166.11,800.0,164.0435,164.0435,163.7083,163.7773,800.0
2024-12-06 13:20:00,166.0,166.0,165.87,165.87,1081.0,163.6689,163.6689,163.5407,163.5407,1081.0
2024-12-06 13:30:00,165.85,166.05,165.64,166.05,2361.0,163.521,163.7182,163.3139,163.7182,2361.0
2024-12-06 13:40:00,166.12,166.18,165.99,166.15,700.0,163.7872,163.8463,163.659,163.8167,700.0
2024-12-06 13:50:00,166.3,166.31,166.18,166.18,1300.0,163.9646,163.9745,163.8463,163.8463,1300.0
2024-12-06 14:00:00,166.29,166.62,166.29,166.5,1115.0,163.9548,164.2801,163.9548,164.1618,1115.0
2024-12-06 14:10:00,166.29,166.29,165.93,166.04,1818.0,163.9548,163.9548,163.5998,163.7083,1818.0
2024-12-06 14:20:00,166.13,166.13,165.85,165.85,1200.0,163.797,163.797,163.521,163.521,1200.0
2024-12-06 14:30:00,165.74,165.79,165.65,165.67,1299.0,163.4125,163.4618,163.3238,163.3435,1299.0
2024-12-06 14:40:00,165.66,165.89,165.47,165.48,2368.0,163.3336,163.5604,163.1463,163.1562,2368.0
2024-12-06 14:50:00,165.57,165.58,164.81,164.98,2752.0,163.2449,163.2548,162.4956,162.6632,2752.0
2024-12-06 15:00:00,165.05,165.39,165.05,165.34,3007.0,162.7322,163.0674,162.7322,163.0181,3007.0
2024-12-06 15:10:00,165.41,165.64,165.41,165.64,1968.0,163.0871,163.3139,163.0871,163.3139,1968.0
2024-12-06 15:20:00,165.66,165.98,165.66,165.9,722.0,163.3336,163.6491,163.3336,163.5703,722.0
2024-12-06 15:30:00,165.79,166.36,165.79,166.35,853.0,163.4618,164.0238,163.4618,164.0139,853.0
2024-12-06 15:40:00,166.5,166.73,166.39,166.64,1235.0,164.1618,164.3886,164.0534,164.2999,1235.0
2024-12-06 15:50:00,166.67,167.04,166.58,166.86,15577.0,164.3294,164.6943,164.2407,164.5168,15577.0
2024-12-09 09:30:00,169.47,169.47,167.7,167.87,1200.0,167.0901,167.0901,165.345,165.5126,1200.0
2024-12-09 09:40:00,167.65,168.52,167.28,168.44,2630.0,165.2957,166.1535,164.9309,166.0746,2630.0
2024-12-09 09:50:00,168.65,168.92,168.65,168.78,1821.0,166.2816,166.5479,166.2816,166.4098,1821.0
2024-12-09 10:00:00,168.88,168.88,168.76,168.81,664.0,166.5084,166.5084,166.3901,166.4394,664.0
2024-12-09 10:10:00,169.0,169.01,168.0,168.27,700.0,166.6267,166.6366,165.6408,165.907,700.0
2024-12-09 10:20:00,168.4,168.6,168.4,168.59,500.0,166.0352,166.2323,166.0352,166.2225,500.0
2024-12-09 10:30:00,168.46,168.55,168.18,168.55,1471.0,166.0943,166.183,165.8182,166.183,1471.0
2024-12-09 10:40:00,168.52,168.57,168.4,168.57,1359.0,166.1535,166.2028,166.0352,166.2028,1359.0
2024-12-09 10:50:00,168.33,168.33,168.27,168.27,702.0,165.9661,165.9661,165.907,165.907,702.0
2024-12-09 11:00:00,168.6,168.84,168.49,168.84,1397.0,166.2323,166.469,166.1239,166.469,1397.0
2024-12-09 11:10:00,168.95,168.95,168.77,168.77,513.0,166.5774,166.5774,166.4,166.4,513.0
2024-12-09 11:20:00,168.46,168.46,168.24,168.45,2589.0,166.0943,166.0943,165.8774,166.0845,2589.0
2024-12-09 11:30:00,168.4,168.57,168.4,168.57,200.0,166.0352,166.2028,166.0352,166.2028,200.0
2024-12-09 11:40:00,168.65,168.75,168.65,168.75,300.0,166.2816,166.3802,166.2816,166.3802,300.0
2024-12-09 11:50:00,168.64,168.85,168.26,168.26,600.0,166.2718,166.4788,165.8971,165.8971,600.0
2024-12-09 12:00:00,168.25,168.33,168.25,168.33,415.0,165.8873,165.9661,165.8873,165.9661,415.0
2024-12-09 12:10:00,168.65,168.71,168.65,168.69,600.0,166.2816,166.3408,166.2816,166.3211,600.0
2024-12-09 12:20:00,168.87,168.9,168.8,168.9,650.0,166.4986,166.5281,166.4295,166.5281,650.0
2024-12-09 12:30:00,168.52,168.68,168.5,168.62,500.0,166.1535,166.3112,166.1337,166.2521,500.0
2024-12-09 12:40:00,168.98,169.05,168.98,168.98,300.0,166.607,166.676,166.607,166.607,300.0
2024-12-09 12:50:00,168.97,169.4,168.96,169.23,700.0,166.5971,167.0211,166.5873,166.8535,700.0
2024-12-09 13:00:00,169.06,169.18,169.06,169.18,500.0,166.6859,166.8042,166.6859,166.8042,500.0
2024-12-09 13:10:00,169.18,169.18,169.08,169.08,300.0,166.8042,166.8042,166.7056,166.7056,300.0
2024-12-09 13:20:00,168.9,168.9,168.58,168.58,500.0,166.5281,166.5281,166.2126,166.2126,500.0
2024-12-09 13:30:00,168.54,168.81,168.54,168.75,600.0,166.1732,166.4394,166.1732,166.3802,600.0
2024-12-09 13:40:00,168.77,168.85,168.76,168.85,700.0,166.4,166.4788,166.3901,166.4788,700.0
2024-12-09 13:50:00,168.74,168.74,168.72,168.72,400.0,166.3704,166.3704,166.3507,166.3507,400.0
2024-12-09 14:00:00,168.68,168.68,168.42,168.52,700.0,166.3112,166.3112,166.0549,166.1535,700.0
2024-12-09 14:10:00,168.53,168.58,168.53,168.58,300.0,166.1633,166.2126,166.1633,166.2126,300.0
2024-12-09 14:20:00,168.5,168.5,168.46,168.46,700.0,166.1337,166.1337,166.0943,166.0943,700.0
2024-12-09 14:30:00,168.57,168.61,168.56,168.56,714.0,166.2028,166.2422,166.1929,166.1929,714.0
2024-12-09 14:40:00,168.42,168.42,168.16,168.19,500.0,166.0549,166.0549,165.7985,165.8281,500.0
2024-12-09 14:50:00,168.08,168.08,167.98,167.98,500.0,165.7196,165.7196,165.6211,165.6211,500.0
2024-12-09 15:00:00,168.05,168.06,167.92,168.06,600.0,165.6901,165.6999,165.5619,165.6999,600.0
2024-12-09 15:10:00,168.1,168.1,167.96,167.96,600.0,165.7394,165.7394,165.6013,165.6013,600.0
2024-12-09 15:20:00,167.94,168.31,167.94,168.31,2200.0,165.5816,165.9464,165.5816,165.9464,2200.0
2024-12-09 15:30:00,168.24,168.28,167.81,167.81,1406.0,165.8774,165.9168,165.4534,165.4534,1406.0
2024-12-09 15:40:00,167.84,167.94,167.55,167.62,1622.0,165.483,165.5816,165.1971,165.2661,1622.0
2024-12-09 15:50:00,167.59,167.59,166.76,167.15,6094.0,165.2365,165.2365,164.4182,164.8027,6094.0
2024-12-10 09:30:00,167.56,167.56,166.5,166.5,1319.0,165.2069,165.2069,164.1618,164.1618,1319.0
2024-12-10 09:40:00,166.43,166.68,166.13,166.68,700.0,164.0928,164.3393,163.797,164.3393,700.0
2024-12-10 09:50:00,166.79,166.79,166.5,166.7,1208.0,164.4478,164.4478,164.1618,164.359,1208.0
2024-12-10 10:00:00,166.7,166.7,166.7,166.7,0.0,164.359,164.359,164.359,164.359,0.0
2024-12-10 10:10:00,166.24,166.56,166.24,166.56,200.0,163.9055,164.221,163.9055,164.221,200.0
2024-12-10 10:20:00,166.25,166.25,166.25,166.25,200.0,163.9153,163.9153,163.9153,163.9153,200.0
2024-12-10 10:30:00,166.8,167.36,166.8,167.28,430.0,164.4576,165.0098,164.4576,164.9309,430.0
2024-12-10 10:40:00,167.48,167.48,167.47,167.47,1100.0,165.1281,165.1281,165.1182,165.1182,1100.0
2024-12-10 10:50:00,167.61,167.66,167.61,167.66,306.0,165.2562,165.3055,165.2562,165.3055,306.0
2024-12-10 11:00:00,167.74,167.74,167.4,167.57,800.0,165.3844,165.3844,165.0492,165.2168,800.0
2024-12-10 11:10:00,167.55,167.55,166.96,166.96,400.0,165.1971,165.1971,164.6154,164.6154,400.0
2024-12-10 11:20:00,167.05,167.08,167.0,167.0,513.0,164.7041,164.7337,164.6548,164.6548,513.0
2024-12-10 11:30:00,167.64,167.64,167.45,167.45,500.0,165.2858,165.2858,165.0985,165.0985,500.0
2024-12-10 11:40:00,167.41,167.61,167.14,167.14,500.0,165.0591,165.2562,164.7928,164.7928,500.0
2024-12-10 11:50:00,167.03,167.03,166.73,166.73,493.0,164.6844,164.6844,164.3886,164.3886,493.0
2024-12-10 12:00:00,166.43,166.43,166.43,166.43,200.0,164.0928,164.0928,164.0928,164.0928,200.0
2024-12-10 12:10:00,166.39,166.39,166.1,166.16,1239.0,164.0534,164.0534,163.7675,163.8266,1239.0
2024-12-10 12:20:00,166.13,166.15,166.13,166.15,200.0,163.797,163.8167,163.797,163.8167,200.0
2024-12-10 12:30:00,166.21,166.28,166.2,166.26,400.0,163.8759,163.9449,163.866,163.9252,400.0
2024-12-10 12:40:00,166.26,166.26,166.26,166.26,0.0,163.9252,163.9252,163.9252,163.9252,0.0
2024-12-10 12:50:00,166.02,166.02,166.02,166.02,200.0,163.6886,163.6886,163.6886,163.6886,200.0
2024-12-10 13:00:00,165.59,165.79,165.53,165.79,500.0,163.2646,163.4618,163.2055,163.4618,500.0
2024-12-10 13:10:00,166.0,166.07,166.0,166.07,647.0,163.6689,163.7379,163.6689,163.7379,647.0
2024-12-10 13:20:00,166.0,166.04,165.77,165.77,500.0,163.6689,163.7083,163.4421,163.4421,500.0
2024-12-10 13:30:00,165.82,165.87,165.82,165.87,450.0,163.4914,163.5407,163.4914,163.5407,450.0
2024-12-10 13:40:00,165.93,165.93,165.77,165.77,580.0,163.5998,163.5998,163.4421,163.4421,580.0
2024-12-10 13:50:00,165.85,165.85,165.83,165.85,300.0,163.521,163.521,163.5012,163.521,300.0
2024-12-10 14:00:00,165.64,165.65,165.64,165.65,305.0,163.3139,163.3238,163.3139,163.3238,305.0
2024-12-10 14:10:00,165.74,165.77,165.55,165.55,1900.0,163.4125,163.4421,163.2252,163.2252,1900.0
2024-12-10 14:20:00,165.51,165.51,165.0,165.0,2500.0,163.1857,163.1857,162.6829,162.6829,2500.0
2024-12-10 14:30:00,164.79,164.97,164.73,164.97,1052.0,162.4758,162.6533,162.4167,162.6533,1052.0
2024-12-10 14:40:00,164.84,165.03,164.84,164.97,1200.0,162.5251,162.7125,162.5251,162.6533,1200.0
2024-12-10 14:50:00,164.93,165.15,164.86,165.11,2574.0,162.6139,162.8308,162.5449,162.7914,2574.0
2024-12-10 15:00:00,165.12,165.14,164.52,164.52,2100.0,162.8012,162.8209,162.2096,162.2096,2100.0
2024-12-10 15:10:00,164.47,164.47,164.32,164.36,1586.0,162.1603,162.1603,162.0124,162.0519,1586.0
2024-12-10 15:20:00,164.37,164.37,164.06,164.09,2000.0,162.0617,162.0617,161.7561,161.7857,2000.0
2024-12-10 15:30:00,163.94,163.94,163.78,163.78,3240.0,161.6378,161.6378,161.48,161.48,3240.0
2024-12-10 15:40:00,163.7,163.7,163.16,163.21,1900.0,161.4012,161.4012,160.8687,160.918,1900.0
2024-12-10 15:50:00,163.17,163.17,162.66,163.14,10630.0,160.8786,160.8786,160.3758,160.849,10630.0
2024-12-11 09:30:00,164.46,164.47,162.8,162.9,1600.0,162.1505,162.1603,160.5138,160.6124,1600.0
2024-12-11 09:40:00,163.23,163.62,163.01,163.17,1766.0,160.9378,161.3223,160.7208,160.8786,1766.0
2024-12-11 09:50:00,163.72,164.51,163.62,164.28,1586.0,161.4209,162.1998,161.3223,161.973,1586.0
2024-12-11 10:00:00,164.39,164.55,164.39,164.55,500.0,162.0815,162.2392,162.0815,162.2392,500.0
2024-12-11 10:10:00,163.66,163.78,163.55,163.55,500.0,161.3617,161.48,161.2533,161.2533,500.0
2024-12-11 10:20:00,164.33,164.68,164.33,164.66,500.0,162.0223,162.3674,162.0223,162.3477,500.0
2024-12-11 10:30:00,164.5,164.5,164.16,164.16,300.0,162.1899,162.1899,161.8547,161.8547,300.0
2024-12-11 10:40:00,164.07,164.07,164.07,164.07,200.0,161.766,161.766,161.766,161.766,200.0
2024-12-11 10:50:00,164.04,164.14,163.93,163.93,1298.0,161.7364,161.835,161.6279,161.6279,1298.0
2024-12-11 11:00:00,163.83,164.15,163.7,163.7,769.0,161.5293,161.8448,161.4012,161.4012,769.0
2024-12-11 11:10:00,163.64,164.09,163.64,164.09,1000.0,161.342,161.7857,161.342,161.7857,1000.0
2024-12-11 11:20:00,163.9,163.9,163.57,163.57,1069.0,161.5983,161.5983,161.273,161.273,1069.0
2024-12-11 11:30:00,163.6,163.82,163.59,163.63,1085.0,161.3026,161.5195,161.2927,161.3321,1085.0
2024-12-11 11:40:00,163.74,164.03,163.71,164.01,1200.0,161.4406,161.7265,161.411,161.7068,1200.0
2024-12-11 11:50:00,163.99,163.99,163.52,163.52,755.0,161.6871,161.6871,161.2237,161.2237,755.0
2024-12-11 12:00:00,163.43,163.43,163.15,163.15,700.0,161.1349,161.1349,160.8589,160.8589,700.0
2024-12-11 12:10:00,163.16,163.24,163.13,163.14,1000.0,160.8687,160.9476,160.8392,160.849,1000.0
2024-12-11 12:20:00,162.88,162.94,162.79,162.79,1500.0,160.5927,160.6518,160.5039,160.5039,1500.0
2024-12-11 12:30:00,163.05,163.05,162.91,162.91,6899.0,160.7603,160.7603,160.6222,160.6222,6899.0
2024-12-11 12:40:00,162.97,163.06,162.91,163.02,918.0,160.6814,160.7701,160.6222,160.7307,918.0
2024-12-11 12:50:00,163.1,163.14,162.86,162.86,7254.0,160.8096,160.849,160.573,160.573,7254.0
2024-12-11 13:00:00,162.91,163.34,162.88,163.16,1200.0,160.6222,161.0462,160.5927,160.8687,1200.0
2024-12-11 13:10:00,163.11,163.29,163.07,163.29,1900.0,160.8194,160.9969,160.78,160.9969,1900.0
2024-12-11 13:20:00,163.13,163.36,163.13,163.3,700.0,160.8392,161.0659,160.8392,161.0068,700.0
2024-12-11 13:30:00,163.51,163.51,162.97,162.97,2000.0,161.2138,161.2138,160.6814,160.6814,2000.0
2024-12-11 13:40:00,163.14,163.4,162.98,163.02,1828.0,160.849,161.1054,160.6913,160.7307,1828.0
2024-12-11 13:50:00,163.05,163.06,163.05,163.06,200.0,160.7603,160.7701,160.7603,160.7701,200.0
2024-12-11 14:00:00,163.14,163.46,163.12,163.25,2114.0,160.849,161.1645,160.8293,160.9575,2114.0
2024-12-11 14:10:00,163.4,163.71,163.38,163.68,2257.0,161.1054,161.411,161.0856,161.3814,2257.0
2024-12-11 14:20:00,163.62,163.75,163.4,163.54,2304.0,161.3223,161.4505,161.1054,161.2434,2304.0
2024-12-11 14:30:00,163.52,163.52,163.33,163.33,898.0,161.2237,161.2237,161.0364,161.0364,898.0
2024-12-11 14:40:00,163.45,163.62,163.4,163.62,900.0,161.1547,161.3223,161.1054,161.3223,900.0
2024-12-11 14:50:00,163.64,163.71,163.46,163.55,800.0,161.342,161.411,161.1645,161.2533,800.0
2024-12-11 15:00:00,163.47,163.67,163.47,163.55,1384.0,161.1744,161.3716,161.1744,161.2533,1384.0
2024-12-11 15:10:00,163.57,163.76,163.39,163.76,1400.0,161.273,161.4603,161.0955,161.4603,1400.0
2024-12-11 15:20:00,163.73,163.76,163.53,163.64,2210.0,161.4307,161.4603,161.2335,161.342,2210.0
2024-12-11 15:30:00,163.64,163.67,163.43,163.43,4353.0,161.342,161.3716,161.1349,161.1349,4353.0
2024-12-11 15:40:00,163.34,163.79,163.25,163.76,3247.0,161.0462,161.4899,160.9575,161.4603,3247.0
2024-12-11 15:50:00,163.84,164.19,163.72,163.88,15803.0,161.5392,161.8843,161.4209,161.5786,15803.0
2024-12-12 09:30:00,163.44,163.44,162.48,162.69,500.0,161.1448,161.1448,160.1983,160.4053,500.0
2024-12-12 09:40:00,163.43,163.43,163.43,163.43,100.0,161.1349,161.1349,161.1349,161.1349,100.0
2024-12-12 09:50:00,163.65,163.65,163.51,163.64,1491.0,161.3519,161.3519,161.2138,161.342,1491.0
2024-12-12 10:00:00,163.78,163.78,163.2,163.2,661.0,161.48,161.48,160.9082,160.9082,661.0
2024-12-12 10:10:00,162.6,162.66,162.42,162.48,810.0,160.3166,160.3758,160.1391,160.1983,810.0
2024-12-12 10:20:00,162.48,162.48,162.14,162.14,300.0,160.1983,160.1983,159.8631,159.8631,300.0
2024-12-12 10:30:00,162.25,162.57,162.25,162.57,275.0,159.9715,160.287,159.9715,160.287,275.0
2024-12-12 10:40:00,162.24,162.24,162.24,162.24,356.0,159.9617,159.9617,159.9617,159.9617,356.0
2024-12-12 10:50:00,162.03,162.27,162.0,162.2,1025.0,159.7546,159.9912,159.725,159.9222,1025.0
2024-12-12 11:00:00,162.19,162.19,162.14,162.14,300.0,159.9124,159.9124,159.8631,159.8631,300.0
2024-12-12 11:10:00,162.16,162.17,162.16,162.17,200.0,159.8828,159.8926,159.8828,159.8926,200.0
2024-12-12 11:20:00,162.42,162.47,162.37,162.46,500.0,160.1391,160.1884,160.0898,160.1786,500.0
2024-12-12 11:30:00,162.29,162.57,162.29,162.57,603.0,160.011,160.287,160.011,160.287,603.0
2024-12-12 11:40:00,162.61,162.65,162.57,162.57,600.0,160.3265,160.3659,160.287,160.287,600.0
2024-12-12 11:50:00,162.34,162.41,162.24,162.41,500.0,160.0603,160.1293,159.9617,160.1293,500.0
2024-12-12 12:00:00,162.5,163.0,162.5,163.0,433.0,160.218,160.711,160.218,160.711,433.0
2024-12-12 12:10:00,163.03,163.46,163.03,163.46,611.0,160.7406,161.1645,160.7406,161.1645,611.0
2024-12-12 12:20:00,163.42,163.42,162.97,162.97,380.0,161.1251,161.1251,160.6814,160.6814,380.0
2024-12-12 12:30:00,162.99,163.02,162.56,162.56,1000.0,160.7011,160.7307,160.2772,160.2772,1000.0
2024-12-12 12:40:00,162.6,162.62,162.58,162.62,400.0,160.3166,160.3363,160.2969,160.3363,400.0
2024-12-12 12:50:00,162.68,162.85,162.68,162.85,200.0,160.3955,160.5631,160.3955,160.5631,200.0
2024-12-12 13:00:00,162.78,162.88,162.76,162.88,500.0,160.4941,160.5927,160.4744,160.5927,500.0
2024-12-12 13:10:00,162.78,162.81,162.75,162.8,1000.0,160.4941,160.5237,160.4645,160.5138,1000.0
2024-12-12 13:20:00,162.72,162.94,162.72,162.78,530.0,160.4349,160.6518,160.4349,160.4941,530.0
2024-12-12 13:30:00,162.72,162.72,162.42,162.42,300.0,160.4349,160.4349,160.1391,160.1391,300.0
2024-12-12 13:40:00,162.4,162.4,162.4,162.4,100.0,160.1194,160.1194,160.1194,160.1194,100.0
2024-12-12 13:50:00,162.22,162.46,162.21,162.46,900.0,159.9419,160.1786,159.9321,160.1786,900.0
2024-12-12 14:00:00,162.44,162.66,162.44,162.66,800.0,160.1588,160.3758,160.1588,160.3758,800.0
2024-12-12 14:10:00,162.84,162.84,162.58,162.58,1482.0,160.5532,160.5532,160.2969,160.2969,1482.0
2024-12-12 14:20:00,162.59,163.08,162.59,162.98,1891.0,160.3067,160.7899,160.3067,160.6913,1891.0
2024-12-12 14:30:00,163.11,163.11,162.62,162.8,700.0,160.8194,160.8194,160.3363,160.5138,700.0
2024-12-12 14:40:00,162.52,162.52,162.36,162.36,300.0,160.2377,160.2377,160.08,160.08,300.0
2024-12-12 14:50:00,162.14,162.19,162.04,162.04,908.0,159.8631,159.9124,159.7645,159.7645,908.0
2024-12-12 15:00:00,162.22,162.28,162.16,162.23,700.0,159.9419,160.0011,159.8828,159.9518,700.0
2024-12-12 15:10:00,162.19,162.4,162.19,162.37,1135.0,159.9124,160.1194,159.9124,160.0898,1135.0
2024-12-12 15:20:00,162.31,162.31,162.23,162.3,300.0,160.0307,160.0307,159.9518,160.0208,300.0
2024-12-12 15:30:00,162.1,162.46,162.1,162.37,994.0,159.8236,160.1786,159.8236,160.0898,994.0
2024-12-12 15:40:00,162.25,162.34,162.25,162.29,1096.0,159.9715,160.0603,159.9715,160.011,1096.0
2024-12-12 15:50:00,162.43,162.43,162.17,162.23,3983.0,160.149,160.149,159.8926,159.9518,3983.0
2024-12-13 09:30:00,161.75,161.75,161.75,161.75,200.0,159.4785,159.4785,159.4785,159.4785,200.0
2024-12-13 09:40:00,161.63,161.71,161.12,161.41,1500.0,159.3602,159.4391,158.8574,159.1433,1500.0
2024-12-13 09:50:00,161.28,161.75,161.08,161.41,2074.0,159.0151,159.4785,158.8179,159.1433,2074.0
2024-12-13 10:00:00,161.35,161.8,161.0,161.74,1851.0,159.0842,159.5278,158.7391,159.4687,1851.0
2024-12-13 10:10:00,161.7,161.7,161.33,161.5,1875.0,159.4292,159.4292,159.0644,159.232,1875.0
2024-12-13 10:20:00,161.45,161.48,161.32,161.48,960.0,159.1828,159.2123,159.0546,159.2123,960.0
2024-12-13 10:30:00,161.44,161.48,161.34,161.42,1345.0,159.1729,159.2123,159.0743,159.1532,1345.0
2024-12-13 10:40:00,161.42,161.63,161.42,161.61,1691.0,159.1532,159.3602,159.1532,159.3405,1691.0
2024-12-13 10:50:00,161.6,161.92,161.57,161.92,1132.0,159.3306,159.6462,159.3011,159.6462,1132.0
2024-12-13 11:00:00,161.98,162.01,161.89,161.93,1250.0,159.7053,159.7349,159.6166,159.656,1250.0
2024-12-13 11:10:00,162.0,162.56,161.99,162.41,2730.0,159.725,160.2772,159.7152,160.1293,2730.0
2024-12-13 11:20:00,162.56,162.61,162.5,162.61,1482.0,160.2772,160.3265,160.218,160.3265,1482.0
2024-12-13 11:30:00,162.71,163.15,162.68,163.06,2640.0,160.4251,160.8589,160.3955,160.7701,2640.0
2024-12-13 11:40:00,163.15,163.19,162.92,162.92,1000.0,160.8589,160.8983,160.6321,160.6321,1000.0
2024-12-13 11:50:00,163.14,163.24,163.1,163.24,1291.0,160.849,160.9476,160.8096,160.9476,1291.0
2024-12-13 12:00:00,163.52,163.52,162.99,162.99,2288.0,161.2237,161.2237,160.7011,160.7011,2288.0
2024-12-13 12:10:00,163.02,163.07,162.94,162.94,1200.0,160.7307,160.78,160.6518,160.6518,1200.0
2024-12-13 12:20:00,163.0,163.13,163.0,163.13,400.0,160.711,160.8392,160.711,160.8392,400.0
2024-12-13 12:30:00,163.15,163.15,162.89,162.89,2336.0,160.8589,160.8589,160.6025,160.6025,2336.0
2024-12-13 12:40:00,162.92,163.04,162.92,162.96,550.0,160.6321,160.7504,160.6321,160.6715,550.0
2024-12-13 12:50:00,162.97,163.19,162.97,163.02,2170.0,160.6814,160.8983,160.6814,160.7307,2170.0
2024-12-13 13:00:00,163.02,163.02,162.93,162.93,1315.0,160.7307,160.7307,160.642,160.642,1315.0
2024-12-13 13:10:00,163.01,163.28,163.01,163.28,801.0,160.7208,160.9871,160.7208,160.9871,801.0
2024-12-13 13:20:00,163.37,163.37,163.09,163.3,1415.0,161.0758,161.0758,160.7997,161.0068,1415.0
2024-12-13 13:30:00,163.43,163.56,163.37,163.49,1378.0,161.1349,161.2631,161.0758,161.1941,1378.0
2024-12-13 13:40:00,163.46,163.54,163.3,163.3,1750.0,161.1645,161.2434,161.0068,161.0068,1750.0
2024-12-13 13:50:00,163.31,163.5,163.31,163.5,1480.0,161.0166,161.204,161.0166,161.204,1480.0
2024-12-13 14:00:00,163.5,164.0,163.5,164.0,900.0,161.204,161.6969,161.204,161.6969,900.0
2024-12-13 14:10:00,163.88,163.9,163.71,163.71,1100.0,161.5786,161.5983,161.411,161.411,1100.0
2024-12-13 14:20:00,163.72,163.72,163.67,163.67,411.0,161.4209,161.4209,161.3716,161.3716,411.0
2024-12-13 14:30:00,163.37,163.47,163.28,163.4,700.0,161.0758,161.1744,160.9871,161.1054,700.0
2024-12-13 14:40:00,163.48,163.54,163.41,163.41,800.0,161.1842,161.2434,161.1152,161.1152,800.0
2024-12-13 14:50:00,163.45,163.46,163.29,163.29,500.0,161.1547,161.1645,160.9969,160.9969,500.0
2024-12-13 15:00:00,163.24,163.36,163.21,163.36,611.0,160.9476,161.0659,160.918,161.0659,611.0
2024-12-13 15:10:00,163.29,163.41,163.19,163.37,1300.0,160.9969,161.1152,160.8983,161.0758,1300.0
2024-12-13 15:20:00,163.31,163.5,163.31,163.5,903.0,161.0166,161.204,161.0166,161.204,903.0
2024-12-13 15:30:00,163.31,163.48,163.21,163.47,2119.0,161.0166,161.1842,160.918,161.1744,2119.0
2024-12-13 15:40:00,163.58,163.6,163.25,163.37,1902.0,161.2828,161.3026,160.9575,161.0758,1902.0
2024-12-13 15:50:00,163.33,163.44,163.05,163.39,4000.0,161.0364,161.1448,160.7603,161.0955,4000.0
2024-12-16 09:30:00,162.0,162.2,160.6,160.6,540.0,159.725,159.9222,158.3447,158.3447,540.0
2024-12-16 09:40:00,161.31,161.54,161.13,161.38,1238.0,159.0447,159.2715,158.8672,159.1137,1238.0
2024-12-16 09:50:00,161.73,161.73,161.72,161.73,300.0,159.4588,159.4588,159.449,159.4588,300.0
2024-12-16 10:00:00,161.17,161.85,161.17,161.85,500.0,158.9067,159.5771,158.9067,159.5771,500.0
2024-12-16 10:10:00,161.92,161.99,161.69,161.69,501.0,159.6462,159.7152,159.4194,159.4194,501.0
2024-12-16 10:20:00,161.26,161.34,161.26,161.34,400.0,158.9954,159.0743,158.9954,159.0743,400.0
2024-12-16 10:30:00,161.08,161.2,161.08,161.12,1103.0,158.8179,158.9363,158.8179,158.8574,1103.0
2024-12-16 10:40:00,161.09,161.4,161.09,161.4,1819.0,158.8278,159.1335,158.8278,159.1335,1819.0
2024-12-16 10:50:00,161.28,161.29,161.12,161.29,1400.0,159.0151,159.025,158.8574,159.025,1400.0
2024-12-16 11:00:00,160.79,160.79,160.5,160.6,2427.0,158.532,158.532,158.2461,158.3447,2427.0
2024-12-16 11:10:00,160.5,160.64,160.47,160.52,1330.0,158.2461,158.3841,158.2165,158.2658,1330.0
2024-12-16 11:20:00,160.6,160.7,160.59,160.7,431.0,158.3447,158.4433,158.3348,158.4433,431.0
2024-12-16 11:30:00,160.26,160.53,160.26,160.53,1608.0,158.0095,158.2757,158.0095,158.2757,1608.0
2024-12-16 11:40:00,160.16,160.16,159.96,159.99,1289.0,157.9109,157.9109,157.7137,157.7433,1289.0
2024-12-16 11:50:00,159.99,159.99,159.99,159.99,0.0,157.7433,157.7433,157.7433,157.7433,0.0
2024-12-16 12:00:00,160.01,160.07,159.38,159.38,872.0,157.763,157.8221,157.1418,157.1418,872.0
2024-12-16 12:10:00,159.58,159.83,159.58,159.83,748.0,157.339,157.5855,157.339,157.5855,748.0
2024-12-16 12:20:00,159.51,159.75,159.51,159.75,500.0,157.27,157.5066,157.27,157.5066,500.0
2024-12-16 12:30:00,159.6,159.6,159.45,159.6,700.0,157.3587,157.3587,157.2108,157.3587,700.0
2024-12-16 12:40:00,159.6,159.6,159.12,159.12,500.0,157.3587,157.3587,156.8855,156.8855,500.0
2024-12-16 12:50:00,159.26,159.29,159.11,159.14,840.0,157.0235,157.0531,156.8756,156.9052,840.0
2024-12-16 13:00:00,159.14,159.27,159.06,159.22,1016.0,156.9052,157.0334,156.8263,156.9841,1016.0
2024-12-16 13:10:00,159.13,159.13,158.92,158.92,488.0,156.8953,156.8953,156.6883,156.6883,488.0
2024-12-16 13:20:00,158.83,158.93,158.72,158.72,1589.0,156.5995,156.6981,156.4911,156.4911,1589.0
2024-12-16 13:30:00,158.7,158.7,158.66,158.66,300.0,156.4714,156.4714,156.4319,156.4319,300.0
2024-12-16 13:40:00,158.62,158.85,158.62,158.85,500.0,156.3925,156.6193,156.3925,156.6193,500.0
2024-12-16 13:50:00,159.06,159.1,159.03,159.1,700.0,156.8263,156.8658,156.7967,156.8658,700.0
2024-12-16 14:00:00,159.19,159.19,158.95,158.95,200.0,156.9545,156.9545,156.7179,156.7179,200.0
2024-12-16 14:10:00,158.85,159.0,158.85,159.0,744.0,156.6193,156.7672,156.6193,156.7672,744.0
2024-12-16 14:20:00,158.98,159.2,158.98,159.13,1576.0,156.7474,156.9643,156.7474,156.8953,1576.0
2024-12-16 14:30:00,159.18,159.18,158.84,158.96,625.0,156.9446,156.9446,156.6094,156.7277,625.0
2024-12-16 14:40:00,158.96,158.96,158.96,158.96,0.0,156.7277,156.7277,156.7277,156.7277,0.0
2024-12-16 14:50:00,158.69,159.05,158.65,158.65,1774.0,156.4615,156.8165,156.4221,156.4221,1774.0
2024-12-16 15:00:00,158.68,158.7,158.62,158.62,799.0,156.4517,156.4714,156.3925,156.3925,799.0
2024-12-16 15:10:00,158.68,158.99,158.58,158.99,2725.0,156.4517,156.7573,156.3531,156.7573,2725.0
2024-12-16 15:20:00,158.92,159.05,158.92,158.97,1729.0,156.6883,156.8165,156.6883,156.7376,1729.0
2024-12-16 15:30:00,159.01,159.22,158.99,159.22,1938.0,156.777,156.9841,156.7573,156.9841,1938.0
2024-12-16 15:40:00,159.16,159.44,159.02,159.31,3559.0,156.9249,157.201,156.7869,157.0728,3559.0
2024-12-16 15:50:00,159.25,159.25,158.82,158.88,5614.0,157.0136,157.0136,156.5897,156.6488,5614.0
2024-12-17 09:30:00,157.75,158.35,156.85,156.85,8360.0,155.5347,156.1263,154.6473,154.6473,8360.0
2024-12-17 09:40:00,156.1,156.72,156.1,156.72,2878.0,153.9079,154.5192,153.9079,154.5192,2878.0
2024-12-17 09:50:00,156.81,157.26,156.81,157.26,3145.0,154.6079,155.0516,154.6079,155.0516,3145.0
2024-12-17 10:00:00,157.14,157.14,156.5,156.5,3848.0,154.9333,154.9333,154.3023,154.3023,3848.0
2024-12-17 10:10:00,156.01,156.38,155.89,156.24,3528.0,153.8191,154.1839,153.7008,154.0459,3528.0
2024-12-17 10:20:00,156.07,156.39,156.0,156.39,2245.0,153.8783,154.1938,153.8093,154.1938,2245.0
2024-12-17 10:30:00,156.75,156.99,156.75,156.99,425.0,154.5488,154.7854,154.5488,154.7854,425.0
2024-12-17 10:40:00,156.82,157.0,156.82,156.89,400.0,154.6178,154.7952,154.6178,154.6868,400.0
2024-12-17 10:50:00,156.79,156.95,156.73,156.93,800.0,154.5882,154.7459,154.529,154.7262,800.0
2024-12-17 11:00:00,157.14,157.14,156.9,156.9,600.0,154.9333,154.9333,154.6966,154.6966,600.0
2024-12-17 11:10:00,156.89,157.28,156.89,157.28,1000.0,154.6868,155.0713,154.6868,155.0713,1000.0
2024-12-17 11:20:00,157.26,157.26,156.94,157.02,1438.0,155.0516,155.0516,154.7361,154.815,1438.0
2024-12-17 11:30:00,157.01,157.31,156.98,157.26,2145.0,154.8051,155.1009,154.7755,155.0516,2145.0
2024-12-17 11:40:00,157.26,157.26,157.0,157.0,550.0,155.0516,155.0516,154.7952,154.7952,550.0
2024-12-17 11:50:00,157.09,157.31,157.09,157.31,680.0,154.884,155.1009,154.884,155.1009,680.0
2024-12-17 12:00:00,157.36,157.42,157.26,157.26,1911.0,155.1502,155.2093,155.0516,155.0516,1911.0
2024-12-17 12:10:00,156.93,157.19,156.89,157.08,1562.0,154.7262,154.9826,154.6868,154.8741,1562.0
2024-12-17 12:20:00,157.29,157.29,156.94,156.94,600.0,155.0812,155.0812,154.7361,154.7361,600.0
2024-12-17 12:30:00,157.04,157.3,156.94,157.3,2322.0,154.8347,155.091,154.7361,155.091,2322.0
2024-12-17 12:40:00,157.83,157.83,157.58,157.58,250.0,155.6136,155.6136,155.3671,155.3671,250.0
2024-12-17 12:50:00,157.78,157.83,157.64,157.76,1330.0,155.5643,155.6136,155.4263,155.5446,1330.0
2024-12-17 13:00:00,157.9,158.0,157.9,157.94,1217.0,155.6826,155.7812,155.6826,155.722,1217.0
2024-12-17 13:10:00,157.99,157.99,157.99,157.99,100.0,155.7713,155.7713,155.7713,155.7713,100.0
2024-12-17 13:20:00,158.05,158.07,157.99,158.0,7051.0,155.8305,155.8502,155.7713,155.7812,7051.0
2024-12-17 13:30:00,158.0,158.0,158.0,158.0,0.0,155.7812,155.7812,155.7812,155.7812,0.0
2024-12-17 13:40:00,158.53,158.65,158.52,158.52,323.0,156.3038,156.4221,156.2939,156.2939,323.0
2024-12-17 13:50:00,158.72,158.72,158.54,158.54,400.0,156.4911,156.4911,156.3136,156.3136,400.0
2024-12-17 14:00:00,158.56,158.56,158.33,158.37,300.0,156.3333,156.3333,156.1066,156.146,300.0
2024-12-17 14:10:00,158.33,158.33,158.28,158.28,500.0,156.1066,156.1066,156.0573,156.0573,500.0
2024-12-17 14:20:00,158.32,158.43,158.28,158.43,739.0,156.0967,156.2052,156.0573,156.2052,739.0
2024-12-17 14:30:00,158.66,159.12,158.66,159.1,1700.0,156.4319,156.8855,156.4319,156.8658,1700.0
2024-12-17 14:40:00,159.16,159.17,159.08,159.17,602.0,156.9249,156.9348,156.846,156.9348,602.0
2024-12-17 14:50:00,159.12,159.12,158.83,158.83,709.0,156.8855,156.8855,156.5995,156.5995,709.0
2024-12-17 15:00:00,158.85,158.92,158.71,158.92,1821.0,156.6193,156.6883,156.4812,156.6883,1821.0
2024-12-17 15:10:00,159.13,159.46,159.13,159.45,1335.0,156.8953,157.2207,156.8953,157.2108,1335.0
2024-12-17 15:20:00,159.42,159.68,159.42,159.47,2376.0,157.1813,157.4376,157.1813,157.2306,2376.0
2024-12-17 15:30:00,159.67,160.0,159.67,159.78,2675.0,157.4277,157.7531,157.4277,157.5362,2675.0
2024-12-17 15:40:00,159.9,160.01,159.83,160.01,5645.0,157.6545,157.763,157.5855,157.763,5645.0
2024-12-17 15:50:00,160.02,160.31,159.99,160.16,11267.0,157.7728,158.0588,157.7433,157.9109,11267.0
2024-12-18 09:30:00,160.46,161.37,160.46,160.91,960.0,158.2067,159.1039,158.2067,158.6503,960.0
2024-12-18 09:40:00,160.59,160.59,160.19,160.48,1228.0,158.3348,158.3348,157.9404,158.2264,1228.0
2024-12-18 09:50:00,160.88,160.88,160.53,160.53,200.0,158.6208,158.6208,158.2757,158.2757,200.0
2024-12-18 10:00:00,160.29,160.46,159.99,160.05,700.0,158.039,158.2067,157.7433,157.8024,700.0
2024-12-18 10:10:00,160.0,160.15,159.8,159.8,731.0,157.7531,157.901,157.5559,157.5559,731.0
2024-12-18 10:20:00,159.88,159.93,159.88,159.93,500.0,157.6348,157.6841,157.6348,157.6841,500.0
2024-12-18 10:30:00,159.84,160.26,159.84,160.26,642.0,157.5954,158.0095,157.5954,158.0095,642.0
2024-12-18 10:40:00,160.26,160.26,160.26,160.26,0.0,158.0095,158.0095,158.0095,158.0095,0.0
2024-12-18 10:50:00,159.7,159.92,159.7,159.92,800.0,157.4573,157.6742,157.4573,157.6742,800.0
2024-12-18 11:00:00,159.75,159.81,159.54,159.64,917.0,157.5066,157.5658,157.2996,157.3982,917.0
2024-12-18 11:10:00,159.67,159.9,159.63,159.82,1300.0,157.4277,157.6545,157.3883,157.5756,1300.0
2024-12-18 11:20:00,160.0,160.31,160.0,160.31,916.0,157.7531,158.0588,157.7531,158.0588,916.0
2024-12-18 11:30:00,160.14,160.37,159.99,160.19,1500.0,157.8911,158.1179,157.7433,157.9404,1500.0
2024-12-18 11:40:00,160.07,160.07,159.97,159.97,200.0,157.8221,157.8221,157.7235,157.7235,200.0
2024-12-18 11:50:00,159.75,159.75,159.67,159.67,422.0,157.5066,157.5066,157.4277,157.4277,422.0
2024-12-18 12:00:00,159.53,159.53,159.5,159.5,400.0,157.2897,157.2897,157.2601,157.2601,400.0
2024-12-18 12:10:00,160.08,160.08,160.08,160.08,100.0,157.832,157.832,157.832,157.832,100.0
2024-12-18 12:20:00,160.17,160.32,160.17,160.3,1100.0,157.9207,158.0686,157.9207,158.0489,1100.0
2024-12-18 12:30:00,160.32,160.38,159.91,159.91,1100.0,158.0686,158.1278,157.6644,157.6644,1100.0
2024-12-18 12:40:00,159.86,159.91,159.82,159.91,400.0,157.6151,157.6644,157.5756,157.6644,400.0
2024-12-18 12:50:00,159.76,159.91,159.75,159.89,900.0,157.5165,157.6644,157.5066,157.6447,900.0
2024-12-18 13:00:00,159.87,159.87,159.87,159.87,100.0,157.6249,157.6249,157.6249,157.6249,100.0
2024-12-18 13:10:00,160.0,160.0,159.7,159.75,1209.0,157.7531,157.7531,157.4573,157.5066,1209.0
2024-12-18 13:20:00,159.68,159.81,159.67,159.81,750.0,157.4376,157.5658,157.4277,157.5658,750.0
2024-12-18 13:30:00,159.77,159.84,159.65,159.65,900.0,157.5263,157.5954,157.408,157.408,900.0
2024-12-18 13:40:00,159.67,159.75,159.67,159.75,400.0,157.4277,157.5066,157.4277,157.5066,400.0
2024-12-18 13:50:00,159.75,160.11,159.75,160.11,1000.0,157.5066,157.8616,157.5066,157.8616,1000.0
2024-12-18 14:00:00,159.82,160.04,159.24,159.24,1040.0,157.5756,157.7926,157.0038,157.0038,1040.0
2024-12-18 14:10:00,159.16,159.16,158.73,158.89,1924.0,156.9249,156.9249,156.5009,156.6587,1924.0
2024-12-18 14:20:00,158.98,159.28,158.98,159.28,900.0,156.7474,157.0432,156.7474,157.0432,900.0
2024-12-18 14:30:00,159.03,159.36,159.03,159.19,1300.0,156.7967,157.1221,156.7967,156.9545,1300.0
2024-12-18 14:40:00,159.06,159.1,158.92,158.99,702.0,156.8263,156.8658,156.6883,156.7573,702.0
2024-12-18 14:50:00,158.91,158.95,158.54,158.54,2000.0,156.6784,156.7179,156.3136,156.3136,2000.0
2024-12-18 15:00:00,158.45,158.64,158.45,158.64,700.0,156.2249,156.4122,156.2249,156.4122,700.0
2024-12-18 15:10:00,158.69,158.73,158.47,158.61,500.0,156.4615,156.5009,156.2446,156.3826,500.0
2024-12-18 15:20:00,158.55,158.6,158.15,158.18,1960.0,156.3235,156.3728,155.9291,155.9587,1960.0
2024-12-18 15:30:00,158.24,158.24,157.12,157.18,2008.0,156.0178,156.0178,154.9136,154.9727,2008.0
2024-12-18 15:40:00,157.0,157.03,156.58,156.74,4338.0,154.7952,154.8248,154.3811,154.5389,4338.0
2024-12-18 15:50:00,156.75,157.13,156.04,156.04,5536.0,154.5488,154.9234,153.8487,153.8487,5536.0
2024-12-19 09:30:00,159.05,159.05,157.69,157.69,1744.0,156.8165,156.8165,155.4756,155.4756,1744.0
2024-12-19 09:40:00,157.41,157.41,156.98,157.1,859.0,155.1995,155.1995,154.7755,154.8938,859.0
2024-12-19 09:50:00,156.89,156.89,156.39,156.56,400.0,154.6868,154.6868,154.1938,154.3614,400.0
2024-12-19 10:00:00,156.24,156.24,155.47,155.47,900.0,154.0459,154.0459,153.2867,153.2867,900.0
2024-12-19 10:10:00,155.71,155.9,155.51,155.9,1176.0,153.5234,153.7107,153.3262,153.7107,1176.0
2024-12-19 10:20:00,156.0,156.07,156.0,156.07,200.0,153.8093,153.8783,153.8093,153.8783,200.0
2024-12-19 10:30:00,156.2,156.2,155.75,155.91,1063.0,154.0065,154.0065,153.5628,153.7206,1063.0
2024-12-19 10:40:00,155.72,156.1,155.72,155.75,900.0,153.5332,153.9079,153.5332,153.5628,900.0
2024-12-19 10:50:00,155.7,155.7,154.84,155.06,1000.0,153.5135,153.5135,152.6656,152.8825,1000.0
2024-12-19 11:00:00,155.0,155.19,155.0,155.04,460.0,152.8233,153.0107,152.8233,152.8628,460.0
2024-12-19 11:10:00,155.1,155.32,155.1,155.32,524.0,152.9219,153.1388,152.9219,153.1388,524.0
2024-12-19 11:20:00,155.3,155.6,155.3,155.6,600.0,153.1191,153.4149,153.1191,153.4149,600.0
2024-12-19 11:30:00,155.17,155.17,155.17,155.17,100.0,152.9909,152.9909,152.9909,152.9909,100.0
2024-12-19 11:40:00,155.1,155.22,155.0,155.22,700.0,152.9219,153.0402,152.8233,153.0402,700.0
2024-12-19 11:50:00,154.75,154.75,154.73,154.73,200.0,152.5768,152.5768,152.5571,152.5571,200.0
2024-12-19 12:00:00,154.4,154.9,154.4,154.9,400.0,152.2318,152.7247,152.2318,152.7247,400.0
2024-12-19 12:10:00,154.91,155.23,154.91,155.01,1287.0,152.7346,153.0501,152.7346,152.8332,1287.0
2024-12-19 12:20:00,154.95,154.95,154.34,154.4,1300.0,152.774,152.774,152.1726,152.2318,1300.0
2024-12-19 12:30:00,154.21,154.34,154.21,154.34,836.0,152.0444,152.1726,152.0444,152.1726,836.0
2024-12-19 12:40:00,154.19,154.19,154.0,154.0,400.0,152.0247,152.0247,151.8374,151.8374,400.0
2024-12-19 12:50:00,153.95,154.34,153.95,154.34,900.0,151.7881,152.1726,151.7881,152.1726,900.0
2024-12-19 13:00:00,154.34,154.34,154.34,154.34,100.0,152.1726,152.1726,152.1726,152.1726,100.0
2024-12-19 13:10:00,154.72,154.72,154.72,154.72,147.0,152.5473,152.5473,152.5473,152.5473,147.0
2024-12-19 13:20:00,154.41,154.41,154.27,154.35,300.0,152.2416,152.2416,152.1036,152.1825,300.0
2024-12-19 13:30:00,154.85,154.85,154.85,154.85,100.0,152.6754,152.6754,152.6754,152.6754,100.0
2024-12-19 13:40:00,154.82,154.82,154.82,154.82,100.0,152.6459,152.6459,152.6459,152.6459,100.0
2024-12-19 13:50:00,154.73,154.83,154.55,154.7,2200.0,152.5571,152.6557,152.3796,152.5275,2200.0
2024-12-19 14:00:00,154.7,154.7,154.31,154.31,1102.0,152.5275,152.5275,152.143,152.143,1102.0
2024-12-19 14:10:00,154.0,154.23,154.0,154.23,502.0,151.8374,152.0641,151.8374,152.0641,502.0
2024-12-19 14:20:00,154.19,154.58,154.19,154.31,1200.0,152.0247,152.4092,152.0247,152.143,1200.0
2024-12-19 14:30:00,154.29,154.63,154.29,154.45,1200.0,152.1233,152.4585,152.1233,152.2811,1200.0
2024-12-19 14:40:00,154.57,154.57,154.36,154.36,1308.0,152.3994,152.3994,152.1923,152.1923,1308.0
2024-12-19 14:50:00,154.29,154.55,154.18,154.25,1305.0,152.1233,152.3796,152.0148,152.0839,1305.0
2024-12-19 15:00:00,154.0,154.0,154.0,154.0,100.0,151.8374,151.8374,151.8374,151.8374,100.0
2024-12-19 15:10:00,154.02,154.24,153.94,154.08,2057.0,151.8571,152.074,151.7782,151.9162,2057.0
2024-12-19 15:20:00,154.07,154.07,153.98,153.98,400.0,151.9064,151.9064,151.8177,151.8177,400.0
2024-12-19 15:30:00,154.08,154.17,153.76,154.17,1327.0,151.9162,152.005,151.6007,152.005,1327.0
2024-12-19 15:40:00,154.34,154.34,153.81,153.81,2500.0,152.1726,152.1726,151.65,151.65,2500.0
2024-12-19 15:50:00,153.79,153.79,152.94,153.06,8141.0,151.6303,151.6303,150.7923,150.9106,8141.0
2024-12-20 09:30:00,152.0,153.38,152.0,153.38,512.0,149.8655,151.2261,149.8655,151.2261,512.0
2024-12-20 09:40:00,154.02,154.02,153.69,153.79,600.0,151.8571,151.8571,151.5317,151.6303,600.0
2024-12-20 09:50:00,154.42,154.53,154.39,154.39,1200.0,152.2515,152.3599,152.2219,152.2219,1200.0
2024-12-20 10:00:00,153.98,154.23,153.53,153.53,729.0,151.8177,152.0641,151.374,151.374,729.0
2024-12-20 10:10:00,153.69,154.14,153.69,154.14,610.0,151.5317,151.9754,151.5317,151.9754,610.0
2024-12-20 10:20:00,154.15,154.15,154.15,154.15,100.0,151.9853,151.9853,151.9853,151.9853,100.0
2024-12-20 10:30:00,154.16,154.37,154.1,154.1,600.0,151.9951,152.2022,151.936,151.936,600.0
2024-12-20 10:40:00,154.17,154.54,154.17,154.54,500.0,152.005,152.3698,152.005,152.3698,500.0
2024-12-20 10:50:00,154.67,154.73,154.67,154.73,200.0,152.498,152.5571,152.498,152.5571,200.0
2024-12-20 11:00:00,154.64,155.39,154.64,155.39,800.0,152.4684,153.2079,152.4684,153.2079,800.0
2024-12-20 11:10:00,155.35,155.64,155.35,155.64,1731.0,153.1684,153.4543,153.1684,153.4543,1731.0
2024-12-20 11:20:00,155.52,155.77,155.52,155.77,500.0,153.336,153.5825,153.336,153.5825,500.0
2024-12-20 11:30:00,155.75,155.91,155.72,155.91,893.0,153.5628,153.7206,153.5332,153.7206,893.0
2024-12-20 11:40:00,155.78,155.92,155.69,155.92,500.0,153.5924,153.7304,153.5036,153.7304,500.0
2024-12-20 11:50:00,155.9,155.91,155.89,155.91,300.0,153.7107,153.7206,153.7008,153.7206,300.0
2024-12-20 12:00:00,155.6,155.6,155.47,155.47,806.0,153.4149,153.4149,153.2867,153.2867,806.0
2024-12-20 12:10:00,155.38,155.38,155.27,155.27,300.0,153.198,153.198,153.0895,153.0895,300.0
2024-12-20 12:20:00,155.19,155.2,155.19,155.2,455.0,153.0107,153.0205,153.0107,153.0205,455.0
2024-12-20 12:30:00,155.25,155.46,155.18,155.4,1000.0,153.0698,153.2769,153.0008,153.2177,1000.0
2024-12-20 12:40:00,155.48,155.57,155.39,155.48,1164.0,153.2966,153.3853,153.2079,153.2966,1164.0
2024-12-20 12:50:00,155.54,155.77,155.45,155.77,1100.0,153.3557,153.5825,153.267,153.5825,1100.0
2024-12-20 13:00:00,155.8,155.84,155.75,155.75,500.0,153.6121,153.6515,153.5628,153.5628,500.0
2024-12-20 13:10:00,155.75,155.8,155.56,155.56,956.0,153.5628,153.6121,153.3755,153.3755,956.0
2024-12-20 13:20:00,155.46,155.52,155.46,155.52,300.0,153.2769,153.336,153.2769,153.336,300.0
2024-12-20 13:30:00,155.49,155.49,155.49,155.49,100.0,153.3064,153.3064,153.3064,153.3064,100.0
2024-12-20 13:40:00,155.5,155.55,155.44,155.47,500.0,153.3163,153.3656,153.2572,153.2867,500.0
2024-12-20 13:50:00,155.36,155.37,155.25,155.37,632.0,153.1783,153.1881,153.0698,153.1881,632.0
2024-12-20 14:00:00,155.26,155.29,155.15,155.15,570.0,153.0797,153.1093,152.9712,152.9712,570.0
2024-12-20 14:10:00,155.22,155.24,155.01,155.24,744.0,153.0402,153.06,152.8332,153.06,744.0
2024-12-20 14:20:00,155.25,155.48,155.14,155.41,739.0,153.0698,153.2966,152.9614,153.2276,739.0
2024-12-20 14:30:00,155.37,155.65,155.37,155.63,900.0,153.1881,153.4642,153.1881,153.4445,900.0
2024-12-20 14:40:00,155.62,155.76,155.62,155.76,600.0,153.4346,153.5727,153.4346,153.5727,600.0
2024-12-20 14:50:00,155.71,155.76,155.67,155.76,500.0,153.5234,153.5727,153.4839,153.5727,500.0
2024-12-20 15:00:00,155.64,155.83,155.64,155.77,500.0,153.4543,153.6417,153.4543,153.5825,500.0
2024-12-20 15:10:00,155.57,155.57,155.51,155.57,600.0,153.3853,153.3853,153.3262,153.3853,600.0
2024-12-20 15:20:00,155.63,155.74,155.63,155.74,300.0,153.4445,153.5529,153.4445,153.5529,300.0
2024-12-20 15:30:00,155.78,155.84,155.47,155.84,2500.0,153.5924,153.6515,153.2867,153.6515,2500.0
2024-12-20 15:40:00,156.07,156.07,156.0,156.02,635.0,153.8783,153.8783,153.8093,153.829,635.0
2024-12-20 15:50:00,155.75,155.75,154.61,154.96,21616.0,153.5628,153.5628,152.4388,152.7839,21616.0
2024-12-23 09:30:00,154.74,155.18,154.0,154.18,1700.0,152.567,153.0008,151.8374,152.0148,1700.0
2024-12-23 09:40:00,154.35,154.35,154.27,154.27,200.0,152.1825,152.1825,152.1036,152.1036,200.0
2024-12-23 09:50:00,154.49,154.54,154.2,154.2,1400.0,152.3205,152.3698,152.0346,152.0346,1400.0
2024-12-23 10:00:00,154.28,154.28,154.0,154.04,1000.0,152.1134,152.1134,151.8374,151.8768,1000.0
2024-12-23 10:10:00,153.81,154.06,153.81,154.06,800.0,151.65,151.8965,151.65,151.8965,800.0
2024-12-23 10:20:00,154.51,155.1,154.51,155.1,400.0,152.3402,152.9219,152.3402,152.9219,400.0
2024-12-23 10:30:00,155.17,155.37,155.17,155.37,535.0,152.9909,153.1881,152.9909,153.1881,535.0
2024-12-23 10:40:00,155.15,155.15,155.15,155.15,100.0,152.9712,152.9712,152.9712,152.9712,100.0
2024-12-23 10:50:00,154.89,154.89,154.88,154.88,200.0,152.7149,152.7149,152.705,152.705,200.0
2024-12-23 11:00:00,155.16,155.16,155.16,155.16,100.0,152.9811,152.9811,152.9811,152.9811,100.0
2024-12-23 11:10:00,155.35,155.35,155.35,155.35,100.0,153.1684,153.1684,153.1684,153.1684,100.0
2024-12-23 11:20:00,155.36,155.36,155.36,155.36,100.0,153.1783,153.1783,153.1783,153.1783,100.0
2024-12-23 11:30:00,155.23,155.39,155.23,155.37,1300.0,153.0501,153.2079,153.0501,153.1881,1300.0
2024-12-23 11:40:00,155.3,155.36,155.3,155.36,400.0,153.1191,153.1783,153.1191,153.1783,400.0
2024-12-23 11:50:00,155.3,155.56,155.3,155.56,1400.0,153.1191,153.3755,153.1191,153.3755,1400.0
2024-12-23 12:00:00,155.65,155.67,155.39,155.39,2389.0,153.4642,153.4839,153.2079,153.2079,2389.0
2024-12-23 12:10:00,155.34,155.42,155.34,155.42,1020.0,153.1586,153.2374,153.1586,153.2374,1020.0
2024-12-23 12:20:00,155.57,155.8,155.5,155.67,1700.0,153.3853,153.6121,153.3163,153.4839,1700.0
2024-12-23 12:30:00,155.71,155.8,155.56,155.61,800.0,153.5234,153.6121,153.3755,153.4248,800.0
2024-12-23 12:40:00,155.5,155.66,155.5,155.66,200.0,153.3163,153.4741,153.3163,153.4741,200.0
2024-12-23 12:50:00,155.61,155.92,155.61,155.81,500.0,153.4248,153.7304,153.4248,153.622,500.0
2024-12-23 13:00:00,155.94,156.07,155.94,156.0,701.0,153.7501,153.8783,153.7501,153.8093,701.0
2024-12-23 13:10:00,155.99,156.18,155.99,156.12,400.0,153.7994,153.9868,153.7994,153.9276,400.0
2024-12-23 13:20:00,156.18,156.24,156.17,156.24,823.0,153.9868,154.0459,153.9769,154.0459,823.0
2024-12-23 13:30:00,156.3,156.3,156.3,156.3,100.0,154.1051,154.1051,154.1051,154.1051,100.0
2024-12-23 13:40:00,156.32,156.33,156.05,156.05,350.0,154.1248,154.1347,153.8586,153.8586,350.0
2024-12-23 13:50:00,156.05,156.05,155.72,155.76,1143.0,153.8586,153.8586,153.5332,153.5727,1143.0
2024-12-23 14:00:00,155.73,155.73,155.73,155.73,100.0,153.5431,153.5431,153.5431,153.5431,100.0
2024-12-23 14:10:00,155.9,155.91,155.9,155.91,200.0,153.7107,153.7206,153.7107,153.7206,200.0
2024-12-23 14:20:00,155.66,155.66,155.47,155.47,200.0,153.4741,153.4741,153.2867,153.2867,200.0
2024-12-23 14:30:00,155.39,155.48,155.39,155.44,354.0,153.2079,153.2966,153.2079,153.2572,354.0
2024-12-23 14:40:00,155.53,155.53,155.53,155.53,100.0,153.3459,153.3459,153.3459,153.3459,100.0
2024-12-23 14:50:00,155.54,155.54,155.25,155.26,498.0,153.3557,153.3557,153.0698,153.0797,498.0
2024-12-23 15:00:00,155.26,155.26,155.26,155.26,0.0,153.0797,153.0797,153.0797,153.0797,0.0
2024-12-23 15:10:00,155.51,155.51,155.24,155.24,758.0,153.3262,153.3262,153.06,153.06,758.0
2024-12-23 15:20:00,155.22,155.44,155.22,155.44,200.0,153.0402,153.2572,153.0402,153.2572,200.0
2024-12-23 15:30:00,155.44,156.02,155.33,155.94,950.0,153.2572,153.829,153.1487,153.7501,950.0
2024-12-23 15:40:00,156.21,156.31,156.21,156.3,700.0,154.0163,154.1149,154.0163,154.1051,700.0
2024-12-23 15:50:00,156.4,156.58,156.08,156.09,6048.0,154.2037,154.3811,153.8882,153.898,6048.0
2024-12-24 09:30:00,156.45,156.45,155.47,155.62,800.0,154.253,154.253,153.2867,153.4346,800.0
2024-12-24 09:40:00,155.86,155.91,155.67,155.67,900.0,153.6713,153.7206,153.4839,153.4839,900.0
2024-12-24 09:50:00,155.67,155.93,155.67,155.93,866.0,153.4839,153.7403,153.4839,153.7403,866.0
2024-12-24 10:00:00,156.17,156.83,156.17,156.82,700.0,153.9769,154.6276,153.9769,154.6178,700.0
2024-12-24 10:10:00,156.88,157.0,156.65,157.0,600.0,154.6769,154.7952,154.4502,154.7952,600.0
2024-12-24 10:20:00,157.06,157.28,157.06,157.26,700.0,154.8544,155.0713,154.8544,155.0516,700.0
2024-12-24 10:30:00,157.4,157.4,157.4,157.4,399.0,155.1896,155.1896,155.1896,155.1896,399.0
2024-12-24 10:40:00,157.18,157.21,157.08,157.21,500.0,154.9727,155.0023,154.8741,155.0023,500.0
2024-12-24 10:50:00,157.33,157.44,157.33,157.44,400.0,155.1206,155.2291,155.1206,155.2291,400.0
2024-12-24 11:00:00,157.65,157.77,157.65,157.77,300.0,155.4361,155.5544,155.4361,155.5544,300.0
2024-12-24 11:10:00,157.68,157.77,157.63,157.65,600.0,155.4657,155.5544,155.4164,155.4361,600.0
2024-12-24 11:20:00,157.7,157.71,157.69,157.69,1648.0,155.4854,155.4953,155.4756,155.4756,1648.0
2024-12-24 11:30:00,157.75,157.75,157.62,157.66,500.0,155.5347,155.5347,155.4065,155.446,500.0
2024-12-24 11:40:00,157.74,157.8,157.74,157.8,200.0,155.5249,155.584,155.5249,155.584,200.0
2024-12-24 11:50:00,157.92,157.92,157.92,157.92,100.0,155.7023,155.7023,155.7023,155.7023,100.0
2024-12-24 12:00:00,157.5,157.72,157.5,157.72,300.0,155.2882,155.5051,155.2882,155.5051,300.0
2024-12-24 12:10:00,157.78,157.87,157.78,157.87,200.0,155.5643,155.653,155.5643,155.653,200.0
2024-12-24 12:20:00,157.95,157.97,157.74,157.74,674.0,155.7319,155.7516,155.5249,155.5249,674.0
2024-12-24 12:30:00,157.72,157.82,157.69,157.71,1150.0,155.5051,155.6037,155.4756,155.4953,1150.0
2024-12-24 12:40:00,157.76,157.85,157.64,157.78,1200.0,155.5446,155.6333,155.4263,155.5643,1200.0
2024-12-24 12:50:00,157.62,157.83,157.6,157.72,4579.0,155.4065,155.6136,155.3868,155.5051,4579.0
2024-12-26 09:30:00,157.77,157.77,156.71,156.71,600.0,155.5544,155.5544,154.5093,154.5093,600.0
2024-12-26 09:40:00,156.71,156.71,156.71,156.71,0.0,154.5093,154.5093,154.5093,154.5093,0.0
2024-12-26 09:50:00,157.73,157.94,157.72,157.94,400.0,155.515,155.722,155.5051,155.722,400.0
2024-12-26 10:00:00,157.85,158.14,157.85,158.14,700.0,155.6333,155.9192,155.6333,155.9192,700.0
2024-12-26 10:10:00,158.48,158.5,158.21,158.5,443.0,156.2545,156.2742,155.9883,156.2742,443.0
2024-12-26 10:20:00,158.45,158.45,158.0,158.0,300.0,156.2249,156.2249,155.7812,155.7812,300.0
2024-12-26 10:30:00,158.0,158.0,158.0,158.0,0.0,155.7812,155.7812,155.7812,155.7812,0.0
2024-12-26 10:40:00,157.9,157.9,157.83,157.9,600.0,155.6826,155.6826,155.6136,155.6826,600.0
2024-12-26 10:50:00,158.14,158.25,158.14,158.25,682.0,155.9192,156.0277,155.9192,156.0277,682.0
2024-12-26 11:00:00,158.24,158.32,158.24,158.32,200.0,156.0178,156.0967,156.0178,156.0967,200.0
2024-12-26 11:10:00,158.41,158.41,158.32,158.32,265.0,156.1854,156.1854,156.0967,156.0967,265.0
2024-12-26 11:20:00,158.32,158.32,158.32,158.32,0.0,156.0967,156.0967,156.0967,156.0967,0.0
2024-12-26 11:30:00,158.02,158.02,158.02,158.02,200.0,155.8009,155.8009,155.8009,155.8009,200.0
2024-12-26 11:40:00,158.16,158.22,158.16,158.22,305.0,155.939,155.9981,155.939,155.9981,305.0
2024-12-26 11:50:00,158.37,158.64,158.37,158.62,300.0,156.146,156.4122,156.146,156.3925,300.0
2024-12-26 12:00:00,158.6,158.6,158.6,158.6,100.0,156.3728,156.3728,156.3728,156.3728,100.0
2024-12-26 12:10:00,158.68,158.7,158.52,158.52,500.0,156.4517,156.4714,156.2939,156.2939,500.0
2024-12-26 12:20:00,158.53,158.56,158.53,158.56,300.0,156.3038,156.3333,156.3038,156.3333,300.0
2024-12-26 12:30:00,158.47,158.51,158.41,158.41,500.0,156.2446,156.284,156.1854,156.1854,500.0
2024-12-26 12:40:00,158.37,158.37,158.2,158.2,300.0,156.146,156.146,155.9784,155.9784,300.0
2024-12-26 12:50:00,158.18,158.18,158.02,158.02,500.0,155.9587,155.9587,155.8009,155.8009,500.0
2024-12-26 13:00:00,157.99,158.2,157.94,158.16,1100.0,155.7713,155.9784,155.722,155.939,1100.0
2024-12-26 13:10:00,157.91,158.11,157.91,158.11,300.0,155.6925,155.8897,155.6925,155.8897,300.0
2024-12-26 13:20:00,158.11,158.11,158.11,158.11,0.0,155.8897,155.8897,155.8897,155.8897,0.0
2024-12-26 13:30:00,158.18,158.18,157.76,157.97,1200.0,155.9587,155.9587,155.5446,155.7516,1200.0
2024-12-26 13:40:00,157.94,157.94,157.6,157.79,762.0,155.722,155.722,155.3868,155.5741,762.0
2024-12-26 13:50:00,157.96,157.98,157.96,157.97,400.0,155.7418,155.7615,155.7418,155.7516,400.0
2024-12-26 14:00:00,157.66,157.66,157.61,157.65,400.0,155.446,155.446,155.3967,155.4361,400.0
2024-12-26 14:10:00,157.56,157.7,157.56,157.65,820.0,155.3474,155.4854,155.3474,155.4361,820.0
2024-12-26 14:20:00,157.43,157.62,157.43,157.56,600.0,155.2192,155.4065,155.2192,155.3474,600.0
2024-12-26 14:30:00,157.64,157.74,157.64,157.74,700.0,155.4263,155.5249,155.4263,155.5249,700.0
2024-12-26 14:40:00,157.64,157.66,157.64,157.64,300.0,155.4263,155.446,155.4263,155.4263,300.0
2024-12-26 14:50:00,157.68,157.68,157.58,157.59,400.0,155.4657,155.4657,155.3671,155.377,400.0
2024-12-26 15:00:00,157.57,157.65,157.46,157.65,500.0,155.3572,155.4361,155.2488,155.4361,500.0
2024-12-26 15:10:00,157.53,157.55,157.42,157.44,900.0,155.3178,155.3375,155.2093,155.2291,900.0
2024-12-26 15:20:00,157.46,157.63,157.46,157.63,600.0,155.2488,155.4164,155.2488,155.4164,600.0
2024-12-26 15:30:00,157.58,157.77,157.56,157.74,800.0,155.3671,155.5544,155.3474,155.5249,800.0
2024-12-26 15:40:00,157.68,157.86,157.6,157.86,1100.0,155.4657,155.6432,155.3868,155.6432,1100.0
2024-12-26 15:50:00,157.87,158.14,157.86,158.04,5471.0,155.653,155.9192,155.6432,155.8206,5471.0
2024-12-27 09:30:00,158.09,158.24,157.91,157.99,1859.0,155.8699,156.0178,155.6925,155.7713,1859.0
2024-12-27 09:40:00,158.77,158.77,158.77,158.77,100.0,156.5404,156.5404,156.5404,156.5404,100.0
2024-12-27 09:50:00,159.37,159.37,159.34,159.34,300.0,157.132,157.132,157.1024,157.1024,300.0
2024-12-27 10:00:00,158.64,158.64,158.55,158.56,300.0,156.4122,156.4122,156.3235,156.3333,300.0
2024-12-27 10:10:00,158.48,158.48,158.34,158.34,200.0,156.2545,156.2545,156.1164,156.1164,200.0
2024-12-27 10:20:00,158.67,158.67,158.44,158.44,500.0,156.4418,156.4418,156.215,156.215,500.0
2024-12-27 10:30:00,158.4,158.45,158.3,158.3,400.0,156.1756,156.2249,156.077,156.077,400.0
2024-12-27 10:40:00,158.68,158.68,158.68,158.68,200.0,156.4517,156.4517,156.4517,156.4517,200.0
2024-12-27 10:50:00,158.7,158.7,158.51,158.51,300.0,156.4714,156.4714,156.284,156.284,300.0
2024-12-27 11:00:00,158.0,158.0,157.78,157.78,1344.0,155.7812,155.7812,155.5643,155.5643,1344.0
2024-12-27 11:10:00,157.71,157.71,157.58,157.58,700.0,155.4953,155.4953,155.3671,155.3671,700.0
2024-12-27 11:20:00,157.58,157.58,157.58,157.58,0.0,155.3671,155.3671,155.3671,155.3671,0.0
2024-12-27 11:30:00,157.81,157.97,157.81,157.97,300.0,155.5939,155.7516,155.5939,155.7516,300.0
2024-12-27 11:40:00,157.97,157.97,157.97,157.97,0.0,155.7516,155.7516,155.7516,155.7516,0.0
2024-12-27 11:50:00,157.47,157.47,157.47,157.47,100.0,155.2586,155.2586,155.2586,155.2586,100.0
2024-12-27 12:00:00,157.41,157.41,157.0,157.09,748.0,155.1995,155.1995,154.7952,154.884,748.0
2024-12-27 12:10:00,157.23,157.23,157.23,157.23,100.0,155.022,155.022,155.022,155.022,100.0
2024-12-27 12:20:00,157.0,157.0,156.99,156.99,600.0,154.7952,154.7952,154.7854,154.7854,600.0
2024-12-27 12:30:00,157.27,157.27,157.27,157.27,300.0,155.0615,155.0615,155.0615,155.0615,300.0
2024-12-27 12:40:00,157.43,157.43,157.41,157.41,200.0,155.2192,155.2192,155.1995,155.1995,200.0
2024-12-27 12:50:00,157.49,157.49,157.49,157.49,100.0,155.2784,155.2784,155.2784,155.2784,100.0
2024-12-27 13:00:00,157.97,158.0,157.96,157.96,400.0,155.7516,155.7812,155.7418,155.7418,400.0
2024-12-27 13:10:00,158.16,158.27,158.13,158.13,329.0,155.939,156.0474,155.9094,155.9094,329.0
2024-12-27 13:20:00,158.22,158.22,158.22,158.22,100.0,155.9981,155.9981,155.9981,155.9981,100.0
2024-12-27 13:30:00,158.22,158.22,158.22,158.22,0.0,155.9981,155.9981,155.9981,155.9981,0.0
2024-12-27 13:40:00,158.02,158.02,157.8,157.83,780.0,155.8009,155.8009,155.584,155.6136,780.0
2024-12-27 13:50:00,157.92,158.07,157.92,157.98,832.0,155.7023,155.8502,155.7023,155.7615,832.0
2024-12-27 14:00:00,157.94,157.94,157.88,157.88,300.0,155.722,155.722,155.6629,155.6629,300.0
2024-12-27 14:10:00,157.94,158.41,157.94,158.41,677.0,155.722,156.1854,155.722,156.1854,677.0
2024-12-27 14:20:00,158.3,158.33,158.2,158.2,859.0,156.077,156.1066,155.9784,155.9784,859.0
2024-12-27 14:30:00,158.24,158.24,158.24,158.24,100.0,156.0178,156.0178,156.0178,156.0178,100.0
2024-12-27 14:40:00,158.29,158.29,158.28,158.28,200.0,156.0671,156.0671,156.0573,156.0573,200.0
2024-12-27 14:50:00,158.31,158.67,158.29,158.65,600.0,156.0868,156.4418,156.0671,156.4221,600.0
2024-12-27 15:00:00,158.67,158.67,158.41,158.41,300.0,156.4418,156.4418,156.1854,156.1854,300.0
2024-12-27 15:10:00,158.19,158.21,157.93,158.06,1240.0,155.9685,155.9883,155.7122,155.8404,1240.0
2024-12-27 15:20:00,158.08,158.18,158.02,158.09,552.0,155.8601,155.9587,155.8009,155.8699,552.0
2024-12-27 15:30:00,158.01,158.17,158.0,158.12,1496.0,155.7911,155.9488,155.7812,155.8995,1496.0
2024-12-27 15:40:00,158.11,158.14,158.0,158.08,1101.0,155.8897,155.9192,155.7812,155.8601,1101.0
2024-12-27 15:50:00,158.42,158.65,158.3,158.3,2621.0,156.1953,156.4221,156.077,156.077,2621.0
2024-12-30 09:30:00,158.81,158.81,158.81,158.81,100.0,156.5798,156.5798,156.5798,156.5798,100.0
2024-12-30 09:40:00,158.51,158.83,158.51,158.64,1868.0,156.284,156.5995,156.284,156.4122,1868.0
2024-12-30 09:50:00,158.7,158.71,158.7,158.71,300.0,156.4714,156.4812,156.4714,156.4812,300.0
2024-12-30 10:00:00,158.95,159.22,158.81,159.22,1999.0,156.7179,156.9841,156.5798,156.9841,1999.0
2024-12-30 10:10:00,159.12,159.13,158.51,158.51,500.0,156.8855,156.8953,156.284,156.284,500.0
2024-12-30 10:20:00,158.84,158.97,158.84,158.97,667.0,156.6094,156.7376,156.6094,156.7376,667.0
2024-12-30 10:30:00,158.92,158.92,158.73,158.73,1824.0,156.6883,156.6883,156.5009,156.5009,1824.0
2024-12-30 10:40:00,159.18,159.23,159.05,159.05,1425.0,156.9446,156.9939,156.8165,156.8165,1425.0
2024-12-30 10:50:00,159.22,159.6,159.22,159.6,1451.0,156.9841,157.3587,156.9841,157.3587,1451.0
2024-12-30 11:00:00,159.45,160.0,159.45,160.0,300.0,157.2108,157.7531,157.2108,157.7531,300.0
2024-12-30 11:10:00,160.13,160.23,160.13,160.23,999.0,157.8813,157.9799,157.8813,157.9799,999.0
2024-12-30 11:20:00,160.21,160.21,159.78,159.84,1385.0,157.9602,157.9602,157.5362,157.5954,1385.0
2024-12-30 11:30:00,159.7,159.75,159.54,159.75,776.0,157.4573,157.5066,157.2996,157.5066,776.0
2024-12-30 11:40:00,160.22,160.24,160.2,160.2,1127.0,157.97,157.9897,157.9503,157.9503,1127.0
2024-12-30 11:50:00,160.25,160.48,160.17,160.47,640.0,157.9996,158.2264,157.9207,158.2165,640.0
2024-12-30 12:00:00,160.86,160.95,160.86,160.95,300.0,158.601,158.6898,158.601,158.6898,300.0
2024-12-30 12:10:00,161.52,161.59,161.52,161.57,300.0,159.2518,159.3208,159.2518,159.3011,300.0
2024-12-30 12:20:00,161.52,161.75,161.52,161.75,731.0,159.2518,159.4785,159.2518,159.4785,731.0
2024-12-30 12:30:00,161.78,161.89,161.75,161.75,1300.0,159.5081,159.6166,159.4785,159.4785,1300.0
2024-12-30 12:40:00,161.53,161.54,161.32,161.32,1576.0,159.2616,159.2715,159.0546,159.0546,1576.0
2024-12-30 12:50:00,161.31,161.31,160.74,160.95,1925.0,159.0447,159.0447,158.4827,158.6898,1925.0
2024-12-30 13:00:00,161.01,161.09,161.0,161.09,600.0,158.7489,158.8278,158.7391,158.8278,600.0
2024-12-30 13:10:00,161.07,161.17,161.07,161.17,900.0,158.8081,158.9067,158.8081,158.9067,900.0
2024-12-30 13:20:00,161.2,161.2,161.03,161.03,1900.0,158.9363,158.9363,158.7686,158.7686,1900.0
2024-12-30 13:30:00,160.98,161.33,160.98,161.25,1690.0,158.7194,159.0644,158.7194,158.9856,1690.0
2024-12-30 13:40:00,161.38,161.38,161.27,161.27,1500.0,159.1137,159.1137,159.0053,159.0053,1500.0
2024-12-30 13:50:00,161.24,161.25,160.97,160.97,2022.0,158.9757,158.9856,158.7095,158.7095,2022.0
2024-12-30 14:00:00,161.2,161.2,160.91,160.91,900.0,158.9363,158.9363,158.6503,158.6503,900.0
2024-12-30 14:10:00,160.98,161.01,160.98,161.01,650.0,158.7194,158.7489,158.7194,158.7489,650.0
2024-12-30 14:20:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2024-12-30 14:30:00,161.04,161.04,160.73,160.73,577.0,158.7785,158.7785,158.4729,158.4729,577.0
2024-12-30 14:40:00,160.78,160.8,160.78,160.79,592.0,158.5222,158.5419,158.5222,158.532,592.0
2024-12-30 14:50:00,160.86,160.96,160.86,160.9,610.0,158.601,158.6996,158.601,158.6405,610.0
2024-12-30 15:00:00,161.1,161.24,161.07,161.24,345.0,158.8377,158.9757,158.8081,158.9757,345.0
2024-12-30 15:10:00,161.4,161.43,161.31,161.33,1557.0,159.1335,159.163,159.0447,159.0644,1557.0
2024-12-30 15:20:00,161.42,161.42,161.29,161.29,200.0,159.1532,159.1532,159.025,159.025,200.0
2024-12-30 15:30:00,161.33,161.33,160.75,160.75,1923.0,159.0644,159.0644,158.4926,158.4926,1923.0
2024-12-30 15:40:00,160.68,161.0,160.49,161.0,2962.0,158.4236,158.7391,158.2362,158.7391,2962.0
2024-12-30 15:50:00,161.09,161.5,161.01,161.06,4064.0,158.8278,159.232,158.7489,158.7982,4064.0
2024-12-31 09:30:00,160.93,161.95,160.93,161.95,200.0,158.6701,159.6757,158.6701,159.6757,200.0
2024-12-31 09:40:00,162.13,162.29,162.06,162.06,579.0,159.8532,160.011,159.7842,159.7842,579.0
2024-12-31 09:50:00,162.04,162.26,162.03,162.26,332.0,159.7645,159.9814,159.7546,159.9814,332.0
2024-12-31 10:00:00,162.74,162.86,162.56,162.71,1192.0,160.4546,160.573,160.2772,160.4251,1192.0
2024-12-31 10:10:00,162.8,162.93,162.69,162.88,1674.0,160.5138,160.642,160.4053,160.5927,1674.0
2024-12-31 10:20:00,163.36,163.38,163.27,163.27,300.0,161.0659,161.0856,160.9772,160.9772,300.0
2024-12-31 10:30:00,163.06,163.06,162.56,162.83,800.0,160.7701,160.7701,160.2772,160.5434,800.0
2024-12-31 10:40:00,162.9,163.04,162.9,163.04,306.0,160.6124,160.7504,160.6124,160.7504,306.0
2024-12-31 10:50:00,163.16,163.28,162.96,163.01,1891.0,160.8687,160.9871,160.6715,160.7208,1891.0
2024-12-31 11:00:00,163.04,163.1,162.89,163.08,2000.0,160.7504,160.8096,160.6025,160.7899,2000.0
2024-12-31 11:10:00,162.93,163.28,162.77,163.0,1434.0,160.642,160.9871,160.4842,160.711,1434.0
2024-12-31 11:20:00,163.14,163.24,163.1,163.24,1100.0,160.849,160.9476,160.8096,160.9476,1100.0
2024-12-31 11:30:00,163.04,163.12,162.85,163.05,2052.0,160.7504,160.8293,160.5631,160.7603,2052.0
2024-12-31 11:40:00,163.13,163.48,163.13,163.48,1267.0,160.8392,161.1842,160.8392,161.1842,1267.0
2024-12-31 11:50:00,163.45,163.8,163.44,163.49,2000.0,161.1547,161.4998,161.1448,161.1941,2000.0
2024-12-31 12:00:00,163.43,163.55,163.28,163.41,2099.0,161.1349,161.2533,160.9871,161.1152,2099.0
2024-12-31 12:10:00,163.29,163.35,163.16,163.2,1572.0,160.9969,161.0561,160.8687,160.9082,1572.0
2024-12-31 12:20:00,162.88,163.02,162.88,163.02,200.0,160.5927,160.7307,160.5927,160.7307,200.0
2024-12-31 12:30:00,163.22,163.26,163.11,163.18,600.0,160.9279,160.9673,160.8194,160.8885,600.0
2024-12-31 12:40:00,163.28,163.42,163.28,163.31,500.0,160.9871,161.1251,160.9871,161.0166,500.0
2024-12-31 12:50:00,163.43,163.8,163.38,163.8,1249.0,161.1349,161.4998,161.0856,161.4998,1249.0
2024-12-31 13:00:00,163.69,164.03,163.69,164.03,1232.0,161.3913,161.7265,161.3913,161.7265,1232.0
2024-12-31 13:10:00,163.71,163.71,163.71,163.71,100.0,161.411,161.411,161.411,161.411,100.0
2024-12-31 13:20:00,163.35,163.35,163.29,163.29,200.0,161.0561,161.0561,160.9969,160.9969,200.0
2024-12-31 13:30:00,163.11,163.22,163.05,163.22,1000.0,160.8194,160.9279,160.7603,160.9279,1000.0
2024-12-31 13:40:00,163.37,163.72,163.37,163.72,700.0,161.0758,161.4209,161.0758,161.4209,700.0
2024-12-31 13:50:00,163.6,163.72,163.6,163.63,1200.0,161.3026,161.4209,161.3026,161.3321,1200.0
2024-12-31 14:00:00,163.62,163.78,163.56,163.75,2254.0,161.3223,161.48,161.2631,161.4505,2254.0
2024-12-31 14:10:00,163.92,164.11,163.92,164.06,679.0,161.6181,161.8054,161.6181,161.7561,679.0
2024-12-31 14:20:00,164.07,164.15,163.81,163.81,1053.0,161.766,161.8448,161.5096,161.5096,1053.0
2024-12-31 14:30:00,163.72,163.96,163.72,163.96,1505.0,161.4209,161.6575,161.4209,161.6575,1505.0
2024-12-31 14:40:00,163.76,163.82,163.76,163.82,680.0,161.4603,161.5195,161.4603,161.5195,680.0
2024-12-31 14:50:00,163.69,164.24,163.69,164.24,5414.0,161.3913,161.9336,161.3913,161.9336,5414.0
2024-12-31 15:00:00,164.16,164.23,164.06,164.23,5900.0,161.8547,161.9237,161.7561,161.9237,5900.0
2024-12-31 15:10:00,164.16,164.18,163.66,163.93,2021.0,161.8547,161.8744,161.3617,161.6279,2021.0
2024-12-31 15:20:00,163.94,164.11,163.94,164.0,1927.0,161.6378,161.8054,161.6378,161.6969,1927.0
2024-12-31 15:30:00,164.02,164.13,163.9,163.95,3178.0,161.7167,161.8251,161.5983,161.6476,3178.0
2024-12-31 15:40:00,163.81,164.06,163.64,164.06,1925.0,161.5096,161.7561,161.342,161.7561,1925.0
2024-12-31 15:50:00,163.93,164.01,163.76,163.85,8948.0,161.6279,161.7068,161.4603,161.549,8948.0
2025-01-02 09:30:00,166.0,166.16,165.81,166.16,750.0,163.6689,163.8266,163.4815,163.8266,750.0
2025-01-02 09:40:00,166.42,167.04,166.42,167.04,800.0,164.083,164.6943,164.083,164.6943,800.0
2025-01-02 09:50:00,167.02,167.53,167.02,167.53,1000.0,164.6745,165.1774,164.6745,165.1774,1000.0
2025-01-02 10:00:00,167.59,167.6,167.28,167.54,1001.0,165.2365,165.2464,164.9309,165.1872,1001.0
2025-01-02 10:10:00,167.01,167.11,167.01,167.1,600.0,164.6647,164.7633,164.6647,164.7534,600.0
2025-01-02 10:20:00,167.07,167.18,166.74,167.12,1027.0,164.7238,164.8323,164.3985,164.7731,1027.0
2025-01-02 10:30:00,167.37,167.57,167.37,167.54,600.0,165.0196,165.2168,165.0196,165.1872,600.0
2025-01-02 10:40:00,167.29,168.1,167.29,168.1,900.0,164.9407,165.7394,164.9407,165.7394,900.0
2025-01-02 10:50:00,168.07,168.16,167.78,167.88,1200.0,165.7098,165.7985,165.4239,165.5225,1200.0
2025-01-02 11:00:00,167.48,167.48,166.98,166.98,300.0,165.1281,165.1281,164.6351,164.6351,300.0
2025-01-02 11:10:00,166.85,166.85,166.54,166.83,900.0,164.5069,164.5069,164.2013,164.4872,900.0
2025-01-02 11:20:00,166.84,167.06,166.84,167.06,640.0,164.4971,164.714,164.4971,164.714,640.0
2025-01-02 11:30:00,166.84,167.33,166.84,167.29,1139.0,164.4971,164.9802,164.4971,164.9407,1139.0
2025-01-02 11:40:00,167.39,167.44,167.33,167.33,700.0,165.0393,165.0886,164.9802,164.9802,700.0
2025-01-02 11:50:00,167.1,167.29,167.1,167.2,789.0,164.7534,164.9407,164.7534,164.852,789.0
2025-01-02 12:00:00,167.54,167.74,167.54,167.74,300.0,165.1872,165.3844,165.1872,165.3844,300.0
2025-01-02 12:10:00,167.84,167.95,167.82,167.82,600.0,165.483,165.5915,165.4633,165.4633,600.0
2025-01-02 12:20:00,167.07,167.07,166.83,166.83,341.0,164.7238,164.7238,164.4872,164.4872,341.0
2025-01-02 12:30:00,166.42,166.74,166.29,166.65,2091.0,164.083,164.3985,163.9548,164.3097,2091.0
2025-01-02 12:40:00,166.41,166.41,166.41,166.41,100.0,164.0731,164.0731,164.0731,164.0731,100.0
2025-01-02 12:50:00,166.12,166.42,166.08,166.42,300.0,163.7872,164.083,163.7477,164.083,300.0
2025-01-02 13:00:00,166.18,166.18,165.98,165.98,400.0,163.8463,163.8463,163.6491,163.6491,400.0
2025-01-02 13:10:00,165.96,165.96,165.87,165.87,200.0,163.6294,163.6294,163.5407,163.5407,200.0
2025-01-02 13:20:00,165.96,165.96,165.63,165.7,500.0,163.6294,163.6294,163.3041,163.3731,500.0
2025-01-02 13:30:00,166.05,166.05,165.58,165.58,300.0,163.7182,163.7182,163.2548,163.2548,300.0
2025-01-02 13:40:00,165.53,165.86,165.53,165.76,514.0,163.2055,163.5308,163.2055,163.4322,514.0
2025-01-02 13:50:00,165.6,165.78,165.6,165.78,300.0,163.2745,163.4519,163.2745,163.4519,300.0
2025-01-02 14:00:00,165.79,165.79,165.79,165.79,200.0,163.4618,163.4618,163.4618,163.4618,200.0
2025-01-02 14:10:00,165.89,165.99,165.89,165.99,549.0,163.5604,163.659,163.5604,163.659,549.0
2025-01-02 14:20:00,166.19,166.5,166.19,166.48,500.0,163.8562,164.1618,163.8562,164.1421,500.0
2025-01-02 14:30:00,166.48,166.48,166.45,166.45,300.0,164.1421,164.1421,164.1125,164.1125,300.0
2025-01-02 14:40:00,166.47,166.47,166.24,166.32,550.0,164.1323,164.1323,163.9055,163.9844,550.0
2025-01-02 14:50:00,166.33,166.5,166.27,166.27,600.0,163.9942,164.1618,163.9351,163.9351,600.0
2025-01-02 15:00:00,166.17,166.34,166.17,166.26,640.0,163.8365,164.0041,163.8365,163.9252,640.0
2025-01-02 15:10:00,166.18,166.32,166.18,166.32,200.0,163.8463,163.9844,163.8463,163.9844,200.0
2025-01-02 15:20:00,166.39,166.63,166.39,166.63,895.0,164.0534,164.29,164.0534,164.29,895.0
2025-01-02 15:30:00,166.61,166.61,166.48,166.49,300.0,164.2703,164.2703,164.1421,164.152,300.0
2025-01-02 15:40:00,166.48,166.92,166.46,166.92,2380.0,164.1421,164.5759,164.1224,164.5759,2380.0
2025-01-02 15:50:00,166.85,166.89,166.54,166.8,6031.0,164.5069,164.5464,164.2013,164.4576,6031.0
2025-01-03 09:30:00,168.0,168.21,168.0,168.21,600.0,165.6408,165.8478,165.6408,165.8478,600.0
2025-01-03 09:40:00,168.72,168.72,168.14,168.14,790.0,166.3507,166.3507,165.7788,165.7788,790.0
2025-01-03 09:50:00,167.92,168.16,167.88,168.16,1900.0,165.5619,165.7985,165.5225,165.7985,1900.0
2025-01-03 10:00:00,168.16,168.16,168.16,168.16,0.0,165.7985,165.7985,165.7985,165.7985,0.0
2025-01-03 10:10:00,168.34,168.34,168.34,168.34,100.0,165.976,165.976,165.976,165.976,100.0
2025-01-03 10:20:00,168.42,168.81,168.42,168.81,3086.0,166.0549,166.4394,166.0549,166.4394,3086.0
2025-01-03 10:30:00,168.8,168.99,168.8,168.99,2199.0,166.4295,166.6169,166.4295,166.6169,2199.0
2025-01-03 10:40:00,169.18,169.18,169.07,169.07,200.0,166.8042,166.8042,166.6957,166.6957,200.0
2025-01-03 10:50:00,168.84,168.91,168.84,168.91,200.0,166.469,166.538,166.469,166.538,200.0
2025-01-03 11:00:00,169.02,169.23,169.02,169.23,200.0,166.6464,166.8535,166.6464,166.8535,200.0
2025-01-03 11:10:00,168.7,168.7,168.44,168.44,400.0,166.3309,166.3309,166.0746,166.0746,400.0
2025-01-03 11:20:00,168.65,168.7,168.65,168.7,300.0,166.2816,166.3309,166.2816,166.3309,300.0
2025-01-03 11:30:00,168.7,168.7,168.7,168.7,0.0,166.3309,166.3309,166.3309,166.3309,0.0
2025-01-03 11:40:00,169.48,169.49,169.32,169.4,600.0,167.1,167.1098,166.9422,167.0211,600.0
2025-01-03 11:50:00,169.32,169.32,169.32,169.32,100.0,166.9422,166.9422,166.9422,166.9422,100.0
2025-01-03 12:00:00,169.32,169.32,169.32,169.32,0.0,166.9422,166.9422,166.9422,166.9422,0.0
2025-01-03 12:10:00,169.72,169.72,169.72,169.72,100.0,167.3366,167.3366,167.3366,167.3366,100.0
2025-01-03 12:20:00,169.61,169.97,169.61,169.97,200.0,167.2282,167.5831,167.2282,167.5831,200.0
2025-01-03 12:30:00,170.0,170.25,170.0,170.25,365.0,167.6127,167.8592,167.6127,167.8592,365.0
2025-01-03 12:40:00,170.62,170.62,170.49,170.57,400.0,168.224,168.224,168.0958,168.1747,400.0
2025-01-03 12:50:00,170.66,170.66,170.66,170.66,100.0,168.2634,168.2634,168.2634,168.2634,100.0
2025-01-03 13:00:00,171.0,171.19,171.0,171.19,800.0,168.5986,168.786,168.5986,168.786,800.0
2025-01-03 13:10:00,171.22,171.49,171.22,171.49,9468.0,168.8156,169.0818,168.8156,169.0818,9468.0
2025-01-03 13:20:00,171.54,171.71,171.53,171.69,1100.0,169.1311,169.2987,169.1212,169.279,1100.0
2025-01-03 13:30:00,171.72,171.73,171.55,171.55,634.0,169.3085,169.3184,169.1409,169.1409,634.0
2025-01-03 13:40:00,171.33,171.33,171.07,171.24,1100.0,168.924,168.924,168.6677,168.8353,1100.0
2025-01-03 13:50:00,171.12,171.12,171.09,171.1,606.0,168.717,168.717,168.6874,168.6972,606.0
2025-01-03 14:00:00,170.93,171.25,170.92,171.1,900.0,168.5296,168.8451,168.5198,168.6972,900.0
2025-01-03 14:10:00,171.21,171.31,171.21,171.31,200.0,168.8057,168.9043,168.8057,168.9043,200.0
2025-01-03 14:20:00,171.46,171.48,171.32,171.32,300.0,169.0522,169.0719,168.9141,168.9141,300.0
2025-01-03 14:30:00,171.38,171.56,171.38,171.56,500.0,168.9733,169.1508,168.9733,169.1508,500.0
2025-01-03 14:40:00,171.41,171.45,171.39,171.45,400.0,169.0029,169.0423,168.9832,169.0423,400.0
2025-01-03 14:50:00,171.28,171.31,171.22,171.28,700.0,168.8747,168.9043,168.8156,168.8747,700.0
2025-01-03 15:00:00,171.37,171.37,171.23,171.29,600.0,168.9634,168.9634,168.8254,168.8846,600.0
2025-01-03 15:10:00,171.16,171.16,171.09,171.12,400.0,168.7564,168.7564,168.6874,168.717,400.0
2025-01-03 15:20:00,171.05,171.06,170.87,170.92,1446.0,168.6479,168.6578,168.4705,168.5198,1446.0
2025-01-03 15:30:00,170.73,170.99,170.73,170.99,400.0,168.3324,168.5888,168.3324,168.5888,400.0
2025-01-03 15:40:00,171.27,171.3,171.04,171.06,5843.0,168.8648,168.8944,168.6381,168.6578,5843.0
2025-01-03 15:50:00,171.07,171.09,170.94,171.01,4504.0,168.6677,168.6874,168.5395,168.6085,4504.0
2025-01-06 09:30:00,171.78,173.36,171.78,172.89,2351.0,169.3677,170.9255,169.3677,170.4621,2351.0
2025-01-06 09:40:00,172.94,173.75,172.94,173.43,1100.0,170.5114,171.31,170.5114,170.9945,1100.0
2025-01-06 09:50:00,173.41,173.68,173.41,173.68,300.0,170.9748,171.241,170.9748,171.241,300.0
2025-01-06 10:00:00,173.6,174.13,173.6,173.93,1536.0,171.1621,171.6847,171.1621,171.4875,1536.0
2025-01-06 10:10:00,174.43,174.86,174.28,174.28,1175.0,171.9805,172.4044,171.8326,171.8326,1175.0
2025-01-06 10:20:00,174.41,175.0,174.41,175.0,428.0,171.9608,172.5425,171.9608,172.5425,428.0
2025-01-06 10:30:00,175.0,175.0,173.75,173.84,1235.0,172.5425,172.5425,171.31,171.3988,1235.0
2025-01-06 10:40:00,173.83,173.83,172.94,172.94,1979.0,171.3889,171.3889,170.5114,170.5114,1979.0
2025-01-06 10:50:00,172.75,173.16,172.75,173.16,400.0,170.3241,170.7283,170.3241,170.7283,400.0
2025-01-06 11:00:00,172.57,172.57,172.0,172.07,1050.0,170.1466,170.1466,169.5846,169.6536,1050.0
2025-01-06 11:10:00,172.13,172.29,172.07,172.15,700.0,169.7128,169.8705,169.6536,169.7325,700.0
2025-01-06 11:20:00,172.05,172.26,171.95,172.26,650.0,169.6339,169.8409,169.5353,169.8409,650.0
2025-01-06 11:30:00,171.99,171.99,171.88,171.88,200.0,169.5747,169.5747,169.4663,169.4663,200.0
2025-01-06 11:40:00,171.86,172.04,171.78,172.04,900.0,169.4466,169.624,169.3677,169.624,900.0
2025-01-06 11:50:00,171.83,171.9,171.83,171.88,300.0,169.417,169.486,169.417,169.4663,300.0
2025-01-06 12:00:00,171.87,171.91,171.73,171.73,2944.0,169.4564,169.4959,169.3184,169.3184,2944.0
2025-01-06 12:10:00,171.72,171.72,171.62,171.62,300.0,169.3085,169.3085,169.2099,169.2099,300.0
2025-01-06 12:20:00,171.62,171.62,171.62,171.62,0.0,169.2099,169.2099,169.2099,169.2099,0.0
2025-01-06 12:30:00,171.02,171.02,170.71,170.76,861.0,168.6184,168.6184,168.3127,168.362,861.0
2025-01-06 12:40:00,170.64,170.66,170.33,170.33,800.0,168.2437,168.2634,167.938,167.938,800.0
2025-01-06 12:50:00,170.36,170.55,170.26,170.4,927.0,167.9676,168.155,167.869,168.0071,927.0
2025-01-06 13:00:00,170.4,170.4,170.4,170.4,0.0,168.0071,168.0071,168.0071,168.0071,0.0
2025-01-06 13:10:00,170.2,170.26,170.11,170.11,400.0,167.8099,167.869,167.7211,167.7211,400.0
2025-01-06 13:20:00,170.04,170.08,169.82,169.82,800.0,167.6521,167.6916,167.4352,167.4352,800.0
2025-01-06 13:30:00,169.9,170.29,169.86,170.29,300.0,167.5141,167.8986,167.4746,167.8986,300.0
2025-01-06 13:40:00,170.28,170.31,170.17,170.17,300.0,167.8888,167.9183,167.7803,167.7803,300.0
2025-01-06 13:50:00,169.73,169.73,169.5,169.5,1575.0,167.3465,167.3465,167.1197,167.1197,1575.0
2025-01-06 14:00:00,169.46,169.46,169.46,169.46,100.0,167.0803,167.0803,167.0803,167.0803,100.0
2025-01-06 14:10:00,169.83,169.83,169.81,169.81,200.0,167.4451,167.4451,167.4254,167.4254,200.0
2025-01-06 14:20:00,169.72,169.72,169.51,169.6,1620.0,167.3366,167.3366,167.1296,167.2183,1620.0
2025-01-06 14:30:00,169.77,170.0,169.77,170.0,754.0,167.3859,167.6127,167.3859,167.6127,754.0
2025-01-06 14:40:00,169.92,169.92,169.66,169.66,300.0,167.5338,167.5338,167.2775,167.2775,300.0
2025-01-06 14:50:00,169.79,169.81,169.69,169.69,600.0,167.4056,167.4254,167.307,167.307,600.0
2025-01-06 15:00:00,169.68,169.68,169.32,169.36,1269.0,167.2972,167.2972,166.9422,166.9817,1269.0
2025-01-06 15:10:00,169.43,169.43,169.43,169.43,100.0,167.0507,167.0507,167.0507,167.0507,100.0
2025-01-06 15:20:00,169.35,169.38,169.21,169.21,510.0,166.9718,167.0014,166.8338,166.8338,510.0
2025-01-06 15:30:00,169.33,169.33,169.0,169.12,986.0,166.9521,166.9521,166.6267,166.745,986.0
2025-01-06 15:40:00,168.93,169.03,168.82,168.98,1190.0,166.5577,166.6563,166.4493,166.607,1190.0
2025-01-06 15:50:00,169.14,169.72,169.04,169.66,7558.0,166.7648,167.3366,166.6662,167.2775,7558.0
2025-01-07 09:30:00,171.08,171.28,169.84,169.84,1450.0,168.6775,168.8747,167.4549,167.4549,1450.0
2025-01-07 09:40:00,169.36,169.53,169.36,169.53,4575.0,166.9817,167.1493,166.9817,167.1493,4575.0
2025-01-07 09:50:00,169.73,169.73,169.72,169.72,668.0,167.3465,167.3465,167.3366,167.3366,668.0
2025-01-07 10:00:00,170.0,170.0,169.84,169.84,640.0,167.6127,167.6127,167.4549,167.4549,640.0
2025-01-07 10:10:00,169.83,170.25,169.83,170.0,1535.0,167.4451,167.8592,167.4451,167.6127,1535.0
2025-01-07 10:20:00,170.74,170.74,170.74,170.74,437.0,168.3423,168.3423,168.3423,168.3423,437.0
2025-01-07 10:30:00,172.01,172.01,171.54,171.54,780.0,169.5945,169.5945,169.1311,169.1311,780.0
2025-01-07 10:40:00,171.6,171.65,171.44,171.44,699.0,169.1902,169.2395,169.0325,169.0325,699.0
2025-01-07 10:50:00,171.66,171.7,171.55,171.55,400.0,169.2494,169.2888,169.1409,169.1409,400.0
2025-01-07 11:00:00,172.0,172.28,172.0,172.23,2636.0,169.5846,169.8607,169.5846,169.8114,2636.0
2025-01-07 11:10:00,172.25,172.25,171.57,171.69,13641.0,169.8311,169.8311,169.1606,169.279,13641.0
2025-01-07 11:20:00,171.61,171.65,171.48,171.49,500.0,169.2001,169.2395,169.0719,169.0818,500.0
2025-01-07 11:30:00,171.0,171.0,170.78,170.78,200.0,168.5986,168.5986,168.3817,168.3817,200.0
2025-01-07 11:40:00,170.88,170.99,170.87,170.96,800.0,168.4803,168.5888,168.4705,168.5592,800.0
2025-01-07 11:50:00,170.9,170.9,170.83,170.83,1000.0,168.5,168.5,168.431,168.431,1000.0
2025-01-07 12:00:00,171.23,171.26,171.23,171.26,200.0,168.8254,168.855,168.8254,168.855,200.0
2025-01-07 12:10:00,171.31,172.47,171.31,172.47,2722.0,168.9043,170.048,168.9043,170.048,2722.0
2025-01-07 12:20:00,172.21,172.21,172.21,172.21,100.0,169.7916,169.7916,169.7916,169.7916,100.0
2025-01-07 12:30:00,172.54,172.54,172.54,172.54,100.0,170.117,170.117,170.117,170.117,100.0
2025-01-07 12:40:00,172.41,172.41,172.41,172.41,100.0,169.9888,169.9888,169.9888,169.9888,100.0
2025-01-07 12:50:00,172.41,172.41,172.41,172.41,0.0,169.9888,169.9888,169.9888,169.9888,0.0
2025-01-07 13:00:00,172.56,172.63,172.56,172.63,300.0,170.1367,170.2058,170.1367,170.2058,300.0
2025-01-07 13:10:00,172.63,172.63,172.63,172.63,0.0,170.2058,170.2058,170.2058,170.2058,0.0
2025-01-07 13:20:00,172.63,172.63,172.63,172.63,0.0,170.2058,170.2058,170.2058,170.2058,0.0
2025-01-07 13:30:00,173.18,173.18,173.01,173.01,400.0,170.748,170.748,170.5804,170.5804,400.0
2025-01-07 13:40:00,173.08,173.08,173.08,173.08,100.0,170.6494,170.6494,170.6494,170.6494,100.0
2025-01-07 13:50:00,172.85,172.86,172.85,172.86,200.0,170.4227,170.4325,170.4227,170.4325,200.0
2025-01-07 14:00:00,172.95,172.95,172.95,172.95,121.0,170.5213,170.5213,170.5213,170.5213,121.0
2025-01-07 14:10:00,172.7,172.74,172.7,172.73,700.0,170.2748,170.3142,170.2748,170.3043,700.0
2025-01-07 14:20:00,172.73,172.73,172.63,172.73,300.0,170.3043,170.3043,170.2058,170.3043,300.0
2025-01-07 14:30:00,172.73,172.73,172.73,172.73,0.0,170.3043,170.3043,170.3043,170.3043,0.0
2025-01-07 14:40:00,172.62,172.75,172.62,172.68,3093.0,170.1959,170.3241,170.1959,170.255,3093.0
2025-01-07 14:50:00,172.68,172.68,172.68,172.68,0.0,170.255,170.255,170.255,170.255,0.0
2025-01-07 15:00:00,172.67,172.67,172.58,172.58,600.0,170.2452,170.2452,170.1565,170.1565,600.0
2025-01-07 15:10:00,172.42,172.48,172.4,172.4,7762.0,169.9987,170.0579,169.979,169.979,7762.0
2025-01-07 15:20:00,172.61,172.61,172.38,172.48,4722.0,170.186,170.186,169.9593,170.0579,4722.0
2025-01-07 15:30:00,172.43,172.43,171.64,171.73,3439.0,170.0086,170.0086,169.2297,169.3184,3439.0
2025-01-07 15:40:00,171.96,172.05,171.81,171.94,2501.0,169.5452,169.6339,169.3973,169.5254,2501.0
2025-01-07 15:50:00,172.0,172.54,171.97,172.42,6019.0,169.5846,170.117,169.555,169.9987,6019.0
2025-01-08 09:30:00,171.59,171.64,171.59,171.64,400.0,169.1804,169.2297,169.1804,169.2297,400.0
2025-01-08 09:40:00,172.39,172.52,172.39,172.52,200.0,169.9691,170.0973,169.9691,170.0973,200.0
2025-01-08 09:50:00,172.63,172.92,172.63,172.92,349.0,170.2058,170.4917,170.2058,170.4917,349.0
2025-01-08 10:00:00,172.85,172.85,172.72,172.76,500.0,170.4227,170.4227,170.2945,170.3339,500.0
2025-01-08 10:10:00,172.53,172.53,171.22,171.52,592.0,170.1072,170.1072,168.8156,169.1113,592.0
2025-01-08 10:20:00,171.56,171.56,171.41,171.5,300.0,169.1508,169.1508,169.0029,169.0916,300.0
2025-01-08 10:30:00,171.54,171.94,171.54,171.94,915.0,169.1311,169.5254,169.1311,169.5254,915.0
2025-01-08 10:40:00,171.93,171.96,171.69,171.69,600.0,169.5156,169.5452,169.279,169.279,600.0
2025-01-08 10:50:00,171.76,171.82,171.76,171.82,200.0,169.348,169.4071,169.348,169.4071,200.0
2025-01-08 11:00:00,171.57,171.63,171.29,171.29,500.0,169.1606,169.2198,168.8846,168.8846,500.0
2025-01-08 11:10:00,171.19,171.19,171.16,171.16,475.0,168.786,168.786,168.7564,168.7564,475.0
2025-01-08 11:20:00,171.23,171.23,170.89,170.94,700.0,168.8254,168.8254,168.4902,168.5395,700.0
2025-01-08 11:30:00,170.7,170.76,170.7,170.76,400.0,168.3029,168.362,168.3029,168.362,400.0
2025-01-08 11:40:00,170.76,170.76,170.76,170.76,0.0,168.362,168.362,168.362,168.362,0.0
2025-01-08 11:50:00,170.58,170.79,170.58,170.79,1000.0,168.1845,168.3916,168.1845,168.3916,1000.0
2025-01-08 12:00:00,170.67,170.67,170.67,170.67,100.0,168.2733,168.2733,168.2733,168.2733,100.0
2025-01-08 12:10:00,169.9,170.06,169.9,170.06,400.0,167.5141,167.6718,167.5141,167.6718,400.0
2025-01-08 12:20:00,170.22,170.22,169.95,169.95,359.0,167.8296,167.8296,167.5634,167.5634,359.0
2025-01-08 12:30:00,170.06,170.06,169.55,169.55,500.0,167.6718,167.6718,167.169,167.169,500.0
2025-01-08 12:40:00,169.57,169.92,169.56,169.88,800.0,167.1887,167.5338,167.1789,167.4944,800.0
2025-01-08 12:50:00,169.99,169.99,169.99,169.99,100.0,167.6028,167.6028,167.6028,167.6028,100.0
2025-01-08 13:00:00,170.21,170.21,170.21,170.21,200.0,167.8197,167.8197,167.8197,167.8197,200.0
2025-01-08 13:10:00,170.11,170.11,170.11,170.11,100.0,167.7211,167.7211,167.7211,167.7211,100.0
2025-01-08 13:20:00,170.02,170.22,170.02,170.22,200.0,167.6324,167.8296,167.6324,167.8296,200.0
2025-01-08 13:30:00,170.32,170.32,169.99,170.08,400.0,167.9282,167.9282,167.6028,167.6916,400.0
2025-01-08 13:40:00,170.28,170.28,170.0,170.0,1151.0,167.8888,167.8888,167.6127,167.6127,1151.0
2025-01-08 13:50:00,169.76,169.76,169.68,169.72,1199.0,167.3761,167.3761,167.2972,167.3366,1199.0
2025-01-08 14:00:00,169.84,170.35,169.84,170.22,600.0,167.4549,167.9578,167.4549,167.8296,600.0
2025-01-08 14:10:00,169.97,170.19,169.97,170.18,400.0,167.5831,167.8,167.5831,167.7902,400.0
2025-01-08 14:20:00,170.27,170.6,170.27,170.47,505.0,167.8789,168.2043,167.8789,168.0761,505.0
2025-01-08 14:30:00,170.49,170.49,170.49,170.49,100.0,168.0958,168.0958,168.0958,168.0958,100.0
2025-01-08 14:40:00,170.3,170.3,170.3,170.3,100.0,167.9085,167.9085,167.9085,167.9085,100.0
2025-01-08 14:50:00,170.53,170.53,170.41,170.47,700.0,168.1352,168.1352,168.0169,168.0761,700.0
2025-01-08 15:00:00,170.48,170.65,170.48,170.64,500.0,168.0859,168.2536,168.0859,168.2437,500.0
2025-01-08 15:10:00,170.81,170.81,170.7,170.78,700.0,168.4113,168.4113,168.3029,168.3817,700.0
2025-01-08 15:20:00,170.87,170.91,170.76,170.77,1642.0,168.4705,168.5099,168.362,168.3719,1642.0
2025-01-08 15:30:00,170.75,170.75,170.6,170.6,620.0,168.3522,168.3522,168.2043,168.2043,620.0
2025-01-08 15:40:00,170.66,170.66,170.48,170.48,610.0,168.2634,168.2634,168.0859,168.0859,610.0
2025-01-08 15:50:00,170.89,171.1,170.88,170.93,4268.0,168.4902,168.6972,168.4803,168.5296,4268.0
2025-01-10 09:30:00,174.99,177.23,174.99,176.11,3319.0,172.5326,174.7412,172.5326,173.6369,3319.0
2025-01-10 09:40:00,175.24,175.86,174.36,175.56,6202.0,172.7791,173.3904,171.9115,173.0946,6202.0
2025-01-10 09:50:00,175.39,175.39,175.0,175.0,1162.0,172.927,172.927,172.5425,172.5425,1162.0
2025-01-10 10:00:00,174.23,174.23,173.47,173.8,503.0,171.7833,171.7833,171.034,171.3593,503.0
2025-01-10 10:10:00,174.1,174.68,173.9,174.68,1729.0,171.6551,172.227,171.4579,172.227,1729.0
2025-01-10 10:20:00,174.36,174.36,174.18,174.18,300.0,171.9115,171.9115,171.734,171.734,300.0
2025-01-10 10:30:00,174.01,174.51,173.6,173.6,1065.0,171.5664,172.0593,171.1621,171.1621,1065.0
2025-01-10 10:40:00,173.47,173.68,173.41,173.54,1100.0,171.034,171.241,170.9748,171.103,1100.0
2025-01-10 10:50:00,172.31,172.31,172.23,172.23,200.0,169.8902,169.8902,169.8114,169.8114,200.0
2025-01-10 11:00:00,172.0,172.29,171.75,172.29,3741.0,169.5846,169.8705,169.3381,169.8705,3741.0
2025-01-10 11:10:00,172.65,172.98,172.64,172.79,29356.0,170.2255,170.5508,170.2156,170.3635,29356.0
2025-01-10 11:20:00,173.21,173.21,173.03,173.03,452.0,170.7776,170.7776,170.6001,170.6001,452.0
2025-01-10 11:30:00,172.84,172.84,172.15,172.25,31658.0,170.4128,170.4128,169.7325,169.8311,31658.0
2025-01-10 11:40:00,172.37,172.64,172.31,172.64,400.0,169.9494,170.2156,169.8902,170.2156,400.0
2025-01-10 11:50:00,173.37,173.82,173.33,173.82,1857.0,170.9354,171.379,170.8959,171.379,1857.0
2025-01-10 12:00:00,173.82,173.82,173.82,173.82,0.0,171.379,171.379,171.379,171.379,0.0
2025-01-10 12:10:00,174.64,174.64,174.42,174.47,1200.0,172.1875,172.1875,171.9706,172.0199,1200.0
2025-01-10 12:20:00,174.49,174.49,174.31,174.31,1240.0,172.0396,172.0396,171.8622,171.8622,1240.0
2025-01-10 12:30:00,174.3,174.3,173.85,173.85,200.0,171.8523,171.8523,171.4086,171.4086,200.0
2025-01-10 12:40:00,173.85,173.88,173.65,173.88,539.0,171.4086,171.4382,171.2114,171.4382,539.0
2025-01-10 12:50:00,173.61,173.88,173.61,173.88,206.0,171.172,171.4382,171.172,171.4382,206.0
2025-01-10 13:00:00,173.91,173.91,173.91,173.91,100.0,171.4678,171.4678,171.4678,171.4678,100.0
2025-01-10 13:10:00,174.01,174.01,173.92,173.92,210.0,171.5664,171.5664,171.4776,171.4776,210.0
2025-01-10 13:20:00,173.82,174.1,173.82,174.1,411.0,171.379,171.6551,171.379,171.6551,411.0
2025-01-10 13:30:00,173.94,174.09,173.94,174.09,335.0,171.4974,171.6452,171.4974,171.6452,335.0
2025-01-10 13:40:00,174.1,174.38,173.89,174.09,1822.0,171.6551,171.9312,171.4481,171.6452,1822.0
2025-01-10 13:50:00,174.26,174.89,174.26,174.89,423.0,171.8129,172.434,171.8129,172.434,423.0
2025-01-10 14:00:00,174.62,174.63,174.62,174.63,200.0,172.1678,172.1777,172.1678,172.1777,200.0
2025-01-10 14:10:00,174.15,174.23,174.15,174.23,200.0,171.7044,171.7833,171.7044,171.7833,200.0
2025-01-10 14:20:00,174.25,174.25,174.13,174.17,1045.0,171.803,171.803,171.6847,171.7241,1045.0
2025-01-10 14:30:00,174.24,174.28,174.12,174.2,905.0,171.7931,171.8326,171.6748,171.7537,905.0
2025-01-10 14:40:00,174.18,174.67,174.18,174.67,600.0,171.734,172.2171,171.734,172.2171,600.0
2025-01-10 14:50:00,174.72,175.0,174.69,174.8,1387.0,172.2664,172.5425,172.2368,172.3453,1387.0
2025-01-10 15:00:00,174.65,174.65,174.21,174.39,1000.0,172.1974,172.1974,171.7636,171.941,1000.0
2025-01-10 15:10:00,174.51,174.64,174.45,174.45,2462.0,172.0593,172.1875,172.0002,172.0002,2462.0
2025-01-10 15:20:00,174.59,174.63,174.42,174.47,1663.0,172.1382,172.1777,171.9706,172.0199,1663.0
2025-01-10 15:30:00,174.52,174.7,174.43,174.44,1035.0,172.0692,172.2467,171.9805,171.9903,1035.0
2025-01-10 15:40:00,174.35,174.55,174.3,174.5,1316.0,171.9016,172.0988,171.8523,172.0495,1316.0
2025-01-10 15:50:00,174.47,174.95,174.41,174.79,8683.0,172.0199,172.4932,171.9608,172.3354,8683.0
2025-01-13 09:30:00,176.19,178.77,176.19,178.77,1489.0,173.7158,176.2595,173.7158,176.2595,1489.0
2025-01-13 09:40:00,177.65,178.35,177.42,178.27,1650.0,175.1553,175.8454,174.9285,175.7665,1650.0
2025-01-13 09:50:00,178.6,178.87,178.24,178.32,1240.0,176.0919,176.3581,175.737,175.8158,1240.0
2025-01-13 10:00:00,178.32,178.32,178.32,178.32,0.0,175.8158,175.8158,175.8158,175.8158,0.0
2025-01-13 10:10:00,177.99,177.99,177.71,177.84,1018.0,175.4905,175.4905,175.2144,175.3426,1018.0
2025-01-13 10:20:00,178.16,179.1,178.16,179.1,1866.0,175.6581,176.5849,175.6581,176.5849,1866.0
2025-01-13 10:30:00,179.34,180.09,179.34,179.57,4261.0,176.8215,177.561,176.8215,177.0483,4261.0
2025-01-13 10:40:00,179.61,179.83,179.16,179.3,3351.0,177.0877,177.3046,176.644,176.7821,3351.0
2025-01-13 10:50:00,179.38,179.54,179.03,179.03,5539.0,176.861,177.0187,176.5159,176.5159,5539.0
2025-01-13 11:00:00,178.87,179.26,178.87,179.26,612.0,176.3581,176.7426,176.3581,176.7426,612.0
2025-01-13 11:10:00,179.06,179.25,178.72,179.13,1084.0,176.5455,176.7328,176.2102,176.6145,1084.0
2025-01-13 11:20:00,179.31,179.41,179.2,179.2,755.0,176.7919,176.8905,176.6835,176.6835,755.0
2025-01-13 11:30:00,178.7,178.7,178.21,178.21,400.0,176.1905,176.1905,175.7074,175.7074,400.0
2025-01-13 11:40:00,178.22,178.3,178.22,178.3,200.0,175.7173,175.7961,175.7173,175.7961,200.0
2025-01-13 11:50:00,178.45,178.45,177.8,177.84,1000.0,175.944,175.944,175.3031,175.3426,1000.0
2025-01-13 12:00:00,177.84,177.84,177.38,177.47,1102.0,175.3426,175.3426,174.889,174.9778,1102.0
2025-01-13 12:10:00,177.49,177.49,176.83,176.83,1985.0,174.9975,174.9975,174.3468,174.3468,1985.0
2025-01-13 12:20:00,176.65,176.65,176.01,176.01,400.0,174.1693,174.1693,173.5383,173.5383,400.0
2025-01-13 12:30:00,175.94,176.14,175.94,176.13,2180.0,173.4693,173.6665,173.4693,173.6566,2180.0
2025-01-13 12:40:00,176.18,176.18,176.17,176.17,200.0,173.7059,173.7059,173.696,173.696,200.0
2025-01-13 12:50:00,176.69,176.81,176.69,176.81,300.0,174.2087,174.3271,174.2087,174.3271,300.0
2025-01-13 13:00:00,177.09,177.09,176.93,176.93,200.0,174.6031,174.6031,174.4454,174.4454,200.0
2025-01-13 13:10:00,177.45,177.54,177.45,177.54,389.0,174.9581,175.0468,174.9581,175.0468,389.0
2025-01-13 13:20:00,177.63,178.28,177.63,178.28,500.0,175.1355,175.7764,175.1355,175.7764,500.0
2025-01-13 13:30:00,178.29,178.44,178.29,178.44,290.0,175.7863,175.9342,175.7863,175.9342,290.0
2025-01-13 13:40:00,178.13,178.18,178.0,178.16,625.0,175.6285,175.6778,175.5003,175.6581,625.0
2025-01-13 13:50:00,178.05,178.15,178.0,178.15,425.0,175.5496,175.6482,175.5003,175.6482,425.0
2025-01-13 14:00:00,178.27,178.27,178.05,178.13,1200.0,175.7665,175.7665,175.5496,175.6285,1200.0
2025-01-13 14:10:00,178.2,178.2,178.07,178.12,400.0,175.6975,175.6975,175.5694,175.6187,400.0
2025-01-13 14:20:00,178.15,178.38,178.15,178.21,500.0,175.6482,175.875,175.6482,175.7074,500.0
2025-01-13 14:30:00,178.1,178.1,178.1,178.1,113.0,175.5989,175.5989,175.5989,175.5989,113.0
2025-01-13 14:40:00,177.92,177.92,177.81,177.88,700.0,175.4215,175.4215,175.313,175.382,700.0
2025-01-13 14:50:00,177.41,177.65,177.39,177.65,600.0,174.9186,175.1553,174.8989,175.1553,600.0
2025-01-13 15:00:00,177.58,177.58,177.16,177.39,1026.0,175.0862,175.0862,174.6721,174.8989,1026.0
2025-01-13 15:10:00,177.37,177.37,177.26,177.26,200.0,174.8792,174.8792,174.7707,174.7707,200.0
2025-01-13 15:20:00,177.11,177.16,176.93,177.16,1428.0,174.6228,174.6721,174.4454,174.6721,1428.0
2025-01-13 15:30:00,177.22,177.3,177.06,177.13,1400.0,174.7313,174.8102,174.5735,174.6426,1400.0
2025-01-13 15:40:00,177.36,177.36,176.73,176.83,1300.0,174.8693,174.8693,174.2482,174.3468,1300.0
2025-01-13 15:50:00,176.66,177.79,176.66,177.73,5002.0,174.1792,175.2933,174.1792,175.2341,5002.0
2025-01-14 09:30:00,175.89,177.04,175.89,177.04,1133.0,173.42,174.5538,173.42,174.5538,1133.0
2025-01-14 09:40:00,177.53,177.9,177.53,177.6,1300.0,175.0369,175.4017,175.0369,175.106,1300.0
2025-01-14 09:50:00,177.65,178.03,177.55,177.98,2207.0,175.1553,175.5299,175.0567,175.4806,2207.0
2025-01-14 10:00:00,176.94,177.16,176.71,177.16,600.0,174.4552,174.6721,174.2285,174.6721,600.0
2025-01-14 10:10:00,176.69,176.69,176.09,176.09,200.0,174.2087,174.2087,173.6172,173.6172,200.0
2025-01-14 10:20:00,176.29,176.64,176.07,176.64,300.0,173.8144,174.1594,173.5974,174.1594,300.0
2025-01-14 10:30:00,176.9,177.21,176.9,177.21,301.0,174.4158,174.7214,174.4158,174.7214,301.0
2025-01-14 10:40:00,177.51,177.53,177.4,177.53,312.0,175.0172,175.0369,174.9088,175.0369,312.0
2025-01-14 10:50:00,177.09,177.09,177.09,177.09,100.0,174.6031,174.6031,174.6031,174.6031,100.0
2025-01-14 11:00:00,177.03,177.03,177.03,177.03,100.0,174.544,174.544,174.544,174.544,100.0
2025-01-14 11:10:00,177.12,177.14,177.12,177.14,200.0,174.6327,174.6524,174.6327,174.6524,200.0
2025-01-14 11:20:00,177.27,177.27,177.27,177.27,200.0,174.7806,174.7806,174.7806,174.7806,200.0
2025-01-14 11:30:00,177.46,177.65,177.45,177.62,400.0,174.9679,175.1553,174.9581,175.1257,400.0
2025-01-14 11:40:00,177.75,177.75,177.47,177.47,300.0,175.2539,175.2539,174.9778,174.9778,300.0
2025-01-14 11:50:00,177.32,177.32,177.32,177.32,100.0,174.8299,174.8299,174.8299,174.8299,100.0
2025-01-14 12:00:00,177.28,177.41,177.28,177.3,300.0,174.7905,174.9186,174.7905,174.8102,300.0
2025-01-14 12:10:00,177.75,177.98,177.75,177.98,300.0,175.2539,175.4806,175.2539,175.4806,300.0
2025-01-14 12:20:00,177.66,177.87,177.66,177.87,7151.0,175.1651,175.3722,175.1651,175.3722,7151.0
2025-01-14 12:30:00,178.0,178.0,178.0,178.0,964.0,175.5003,175.5003,175.5003,175.5003,964.0
2025-01-14 12:40:00,178.18,178.18,178.06,178.06,200.0,175.6778,175.6778,175.5595,175.5595,200.0
2025-01-14 12:50:00,178.28,178.28,178.28,178.28,100.0,175.7764,175.7764,175.7764,175.7764,100.0
2025-01-14 13:00:00,178.43,178.43,178.3,178.3,200.0,175.9243,175.9243,175.7961,175.7961,200.0
2025-01-14 13:10:00,178.22,178.41,178.22,178.41,400.0,175.7173,175.9046,175.7173,175.9046,400.0
2025-01-14 13:20:00,178.26,178.43,178.26,178.43,200.0,175.7567,175.9243,175.7567,175.9243,200.0
2025-01-14 13:30:00,178.43,178.72,178.43,178.63,300.0,175.9243,176.2102,175.9243,176.1215,300.0
2025-01-14 13:40:00,178.84,178.84,178.83,178.83,200.0,176.3285,176.3285,176.3187,176.3187,200.0
2025-01-14 13:50:00,178.8,178.8,178.57,178.57,400.0,176.2891,176.2891,176.0623,176.0623,400.0
2025-01-14 14:00:00,178.36,178.36,178.28,178.28,200.0,175.8553,175.8553,175.7764,175.7764,200.0
2025-01-14 14:10:00,178.32,178.32,178.32,178.32,100.0,175.8158,175.8158,175.8158,175.8158,100.0
2025-01-14 14:20:00,178.04,178.04,178.04,178.04,200.0,175.5398,175.5398,175.5398,175.5398,200.0
2025-01-14 14:30:00,177.79,178.06,177.78,178.06,500.0,175.2933,175.5595,175.2834,175.5595,500.0
2025-01-14 14:40:00,178.06,178.06,178.06,178.06,0.0,175.5595,175.5595,175.5595,175.5595,0.0
2025-01-14 14:50:00,177.8,177.9,177.61,177.61,400.0,175.3031,175.4017,175.1158,175.1158,400.0
2025-01-14 15:00:00,177.12,177.31,177.09,177.24,700.0,174.6327,174.82,174.6031,174.751,700.0
2025-01-14 15:10:00,177.31,177.31,177.31,177.31,200.0,174.82,174.82,174.82,174.82,200.0
2025-01-14 15:20:00,177.4,177.4,177.35,177.35,349.0,174.9088,174.9088,174.8595,174.8595,349.0
2025-01-14 15:30:00,177.12,177.27,177.12,177.27,400.0,174.6327,174.7806,174.6327,174.7806,400.0
2025-01-14 15:40:00,177.09,177.28,177.09,177.28,307.0,174.6031,174.7905,174.6031,174.7905,307.0
2025-01-14 15:50:00,177.49,177.76,177.44,177.72,5077.0,174.9975,175.2637,174.9482,175.2243,5077.0
2025-01-15 09:30:00,178.32,178.32,178.15,178.15,200.0,175.8158,175.8158,175.6482,175.6482,200.0
2025-01-15 09:40:00,178.32,178.32,178.2,178.2,689.0,175.8158,175.8158,175.6975,175.6975,689.0
2025-01-15 09:50:00,178.54,178.54,178.15,178.51,800.0,176.0328,176.0328,175.6482,176.0032,800.0
2025-01-15 10:00:00,178.78,179.43,178.7,179.43,3676.0,176.2694,176.9103,176.1905,176.9103,3676.0
2025-01-15 10:10:00,179.15,179.28,179.15,179.28,300.0,176.6342,176.7624,176.6342,176.7624,300.0
2025-01-15 10:20:00,178.8,179.58,178.74,179.58,2490.0,176.2891,177.0582,176.2299,177.0582,2490.0
2025-01-15 10:30:00,178.96,178.96,178.26,178.26,700.0,176.4469,176.4469,175.7567,175.7567,700.0
2025-01-15 10:40:00,178.54,178.68,178.54,178.68,4712.0,176.0328,176.1708,176.0328,176.1708,4712.0
2025-01-15 10:50:00,178.24,178.4,178.24,178.4,300.0,175.737,175.8947,175.737,175.8947,300.0
2025-01-15 11:00:00,179.37,179.37,179.3,179.3,200.0,176.8511,176.8511,176.7821,176.7821,200.0
2025-01-15 11:10:00,179.36,179.39,179.36,179.39,200.0,176.8412,176.8708,176.8412,176.8708,200.0
2025-01-15 11:20:00,179.53,179.9,179.53,179.6,4897.0,177.0089,177.3737,177.0089,177.0779,4897.0
2025-01-15 11:30:00,179.75,179.91,179.75,179.91,400.0,177.2258,177.3835,177.2258,177.3835,400.0
2025-01-15 11:40:00,179.5,179.64,179.5,179.64,400.0,176.9793,177.1173,176.9793,177.1173,400.0
2025-01-15 11:50:00,179.94,180.07,179.88,180.07,1800.0,177.4131,177.5413,177.3539,177.5413,1800.0
2025-01-15 12:00:00,179.87,179.87,179.76,179.76,300.0,177.3441,177.3441,177.2356,177.2356,300.0
2025-01-15 12:10:00,179.79,179.96,179.79,179.96,600.0,177.2652,177.4328,177.2652,177.4328,600.0
2025-01-15 12:20:00,179.08,179.14,179.08,179.14,200.0,176.5652,176.6243,176.5652,176.6243,200.0
2025-01-15 12:30:00,179.13,179.23,179.13,179.23,200.0,176.6145,176.7131,176.6145,176.7131,200.0
2025-01-15 12:40:00,179.22,179.28,179.22,179.28,200.0,176.7032,176.7624,176.7032,176.7624,200.0
2025-01-15 12:50:00,178.78,178.86,178.78,178.86,400.0,176.2694,176.3483,176.2694,176.3483,400.0
2025-01-15 13:00:00,178.84,178.96,178.84,178.96,500.0,176.3285,176.4469,176.3285,176.4469,500.0
2025-01-15 13:10:00,179.11,179.15,179.11,179.15,276.0,176.5948,176.6342,176.5948,176.6342,276.0
2025-01-15 13:20:00,179.04,179.04,179.04,179.04,278.0,176.5257,176.5257,176.5257,176.5257,278.0
2025-01-15 13:30:00,179.0,179.02,179.0,179.01,1004.0,176.4863,176.506,176.4863,176.4962,1004.0
2025-01-15 13:40:00,179.03,179.12,179.03,179.12,492.0,176.5159,176.6046,176.5159,176.6046,492.0
2025-01-15 13:50:00,178.97,179.09,178.97,179.09,700.0,176.4567,176.575,176.4567,176.575,700.0
2025-01-15 14:00:00,179.12,179.12,179.12,179.12,100.0,176.6046,176.6046,176.6046,176.6046,100.0
2025-01-15 14:10:00,179.16,179.16,179.16,179.16,158.0,176.644,176.644,176.644,176.644,158.0
2025-01-15 14:20:00,179.05,179.38,179.05,179.38,700.0,176.5356,176.861,176.5356,176.861,700.0
2025-01-15 14:30:00,179.49,179.49,179.49,179.49,100.0,176.9694,176.9694,176.9694,176.9694,100.0
2025-01-15 14:40:00,179.36,179.36,179.36,179.36,100.0,176.8412,176.8412,176.8412,176.8412,100.0
2025-01-15 14:50:00,179.26,179.36,179.26,179.36,1106.0,176.7426,176.8412,176.7426,176.8412,1106.0
2025-01-15 15:00:00,179.3,179.75,179.26,179.74,1106.0,176.7821,177.2258,176.7426,177.2159,1106.0
2025-01-15 15:10:00,179.7,179.78,179.65,179.68,1874.0,177.1765,177.2553,177.1272,177.1567,1874.0
2025-01-15 15:20:00,179.85,179.86,179.72,179.72,500.0,177.3244,177.3342,177.1962,177.1962,500.0
2025-01-15 15:30:00,179.76,179.95,179.76,179.95,400.0,177.2356,177.423,177.2356,177.423,400.0
2025-01-15 15:40:00,179.85,180.09,179.79,180.07,1536.0,177.3244,177.561,177.2652,177.5413,1536.0
2025-01-15 15:50:00,180.05,180.21,179.44,179.56,7394.0,177.5216,177.6793,176.9201,177.0384,7394.0
2025-01-16 09:30:00,178.99,179.8,178.99,179.69,399.0,176.4764,177.2751,176.4764,177.1666,399.0
2025-01-16 09:40:00,179.62,179.62,179.6,179.6,207.0,177.0976,177.0976,177.0779,177.0779,207.0
2025-01-16 09:50:00,179.59,180.1,179.52,179.52,771.0,177.068,177.5708,176.999,176.999,771.0
2025-01-16 10:00:00,179.52,179.52,179.52,179.52,0.0,176.999,176.999,176.999,176.999,0.0
2025-01-16 10:10:00,179.33,179.33,179.33,179.33,100.0,176.8117,176.8117,176.8117,176.8117,100.0
2025-01-16 10:20:00,179.72,179.72,179.5,179.5,400.0,177.1962,177.1962,176.9793,176.9793,400.0
2025-01-16 10:30:00,179.19,179.19,178.9,178.9,300.0,176.6736,176.6736,176.3877,176.3877,300.0
2025-01-16 10:40:00,178.78,178.78,178.67,178.67,200.0,176.2694,176.2694,176.1609,176.1609,200.0
2025-01-16 10:50:00,178.74,178.96,178.74,178.96,815.0,176.2299,176.4469,176.2299,176.4469,815.0
2025-01-16 11:00:00,179.08,179.08,178.62,178.62,800.0,176.5652,176.5652,176.1116,176.1116,800.0
2025-01-16 11:10:00,178.55,178.55,178.43,178.48,1363.0,176.0426,176.0426,175.9243,175.9736,1363.0
2025-01-16 11:20:00,178.27,178.43,178.23,178.23,1810.0,175.7665,175.9243,175.7271,175.7271,1810.0
2025-01-16 11:30:00,178.08,178.08,178.02,178.07,1207.0,175.5792,175.5792,175.5201,175.5694,1207.0
2025-01-16 11:40:00,177.84,178.31,177.84,178.31,1581.0,175.3426,175.806,175.3426,175.806,1581.0
2025-01-16 11:50:00,178.54,178.54,178.15,178.15,511.0,176.0328,176.0328,175.6482,175.6482,511.0
2025-01-16 12:00:00,178.07,178.65,178.06,178.65,1421.0,175.5694,176.1412,175.5595,176.1412,1421.0
2025-01-16 12:10:00,178.55,178.65,178.55,178.57,500.0,176.0426,176.1412,176.0426,176.0623,500.0
2025-01-16 12:20:00,178.64,178.74,178.64,178.68,400.0,176.1314,176.2299,176.1314,176.1708,400.0
2025-01-16 12:30:00,178.78,178.8,178.68,178.8,800.0,176.2694,176.2891,176.1708,176.2891,800.0
2025-01-16 12:40:00,178.85,179.1,178.85,179.1,1500.0,176.3384,176.5849,176.3384,176.5849,1500.0
2025-01-16 12:50:00,179.16,179.16,178.94,179.11,1000.0,176.644,176.644,176.4271,176.5948,1000.0
2025-01-16 13:00:00,179.0,179.06,178.98,178.98,700.0,176.4863,176.5455,176.4666,176.4666,700.0
2025-01-16 13:10:00,179.01,179.01,178.94,178.94,800.0,176.4962,176.4962,176.4271,176.4271,800.0
2025-01-16 13:20:00,179.1,179.2,179.1,179.2,500.0,176.5849,176.6835,176.5849,176.6835,500.0
2025-01-16 13:30:00,179.15,179.38,179.13,179.28,1700.0,176.6342,176.861,176.6145,176.7624,1700.0
2025-01-16 13:40:00,179.19,179.36,179.19,179.36,1900.0,176.6736,176.8412,176.6736,176.8412,1900.0
2025-01-16 13:50:00,179.29,179.29,179.28,179.28,600.0,176.7722,176.7722,176.7624,176.7624,600.0
2025-01-16 14:00:00,179.31,179.31,179.23,179.23,1000.0,176.7919,176.7919,176.7131,176.7131,1000.0
2025-01-16 14:10:00,179.14,179.52,179.11,179.37,1325.0,176.6243,176.999,176.5948,176.8511,1325.0
2025-01-16 14:20:00,179.54,179.64,179.49,179.57,1800.0,177.0187,177.1173,176.9694,177.0483,1800.0
2025-01-16 14:30:00,179.54,179.56,179.47,179.53,1105.0,177.0187,177.0384,176.9497,177.0089,1105.0
2025-01-16 14:40:00,179.67,179.7,179.67,179.69,1139.0,177.1469,177.1765,177.1469,177.1666,1139.0
2025-01-16 14:50:00,179.88,180.0,179.83,179.85,2487.0,177.3539,177.4723,177.3046,177.3244,2487.0
2025-01-16 15:00:00,179.82,180.03,179.76,179.98,2621.0,177.2948,177.5018,177.2356,177.4525,2621.0
2025-01-16 15:10:00,179.98,179.98,179.86,179.86,1600.0,177.4525,177.4525,177.3342,177.3342,1600.0
2025-01-16 15:20:00,179.82,179.88,179.78,179.78,3187.0,177.2948,177.3539,177.2553,177.2553,3187.0
2025-01-16 15:30:00,179.69,179.76,179.61,179.63,1777.0,177.1666,177.2356,177.0877,177.1074,1777.0
2025-01-16 15:40:00,179.49,179.56,179.05,179.13,705.0,176.9694,177.0384,176.5356,176.6145,705.0
2025-01-16 15:50:00,179.17,179.34,179.09,179.11,2402.0,176.6539,176.8215,176.575,176.5948,2402.0
2025-01-17 09:30:00,179.86,179.98,179.86,179.96,555.0,177.3342,177.4525,177.3342,177.4328,555.0
2025-01-17 09:40:00,179.99,180.0,179.3,179.47,621.0,177.4624,177.4723,176.7821,176.9497,621.0
2025-01-17 09:50:00,178.97,178.98,178.85,178.98,600.0,176.4567,176.4666,176.3384,176.4666,600.0
2025-01-17 10:00:00,178.81,179.3,178.81,179.3,300.0,176.299,176.7821,176.299,176.7821,300.0
2025-01-17 10:10:00,180.36,180.36,179.86,179.86,300.0,177.8272,177.8272,177.3342,177.3342,300.0
2025-01-17 10:20:00,179.86,179.86,179.86,179.86,0.0,177.3342,177.3342,177.3342,177.3342,0.0
2025-01-17 10:30:00,179.94,179.94,179.66,179.66,400.0,177.4131,177.4131,177.137,177.137,400.0
2025-01-17 10:40:00,180.2,180.2,180.18,180.18,400.0,177.6694,177.6694,177.6497,177.6497,400.0
2025-01-17 10:50:00,180.22,180.27,179.87,179.87,1128.0,177.6892,177.7385,177.3441,177.3441,1128.0
2025-01-17 11:00:00,179.49,179.56,179.49,179.56,200.0,176.9694,177.0384,176.9694,177.0384,200.0
2025-01-17 11:10:00,179.12,179.12,178.74,178.74,400.0,176.6046,176.6046,176.2299,176.2299,400.0
2025-01-17 11:20:00,178.9,179.01,178.79,179.01,397.0,176.3877,176.4962,176.2792,176.4962,397.0
2025-01-17 11:30:00,178.81,179.13,178.81,179.13,200.0,176.299,176.6145,176.299,176.6145,200.0
2025-01-17 11:40:00,179.13,179.13,179.13,179.13,0.0,176.6145,176.6145,176.6145,176.6145,0.0
2025-01-17 11:50:00,179.37,179.37,179.24,179.26,300.0,176.8511,176.8511,176.7229,176.7426,300.0
2025-01-17 12:00:00,179.94,179.94,179.94,179.94,100.0,177.4131,177.4131,177.4131,177.4131,100.0
2025-01-17 12:10:00,179.89,179.94,179.89,179.94,200.0,177.3638,177.4131,177.3638,177.4131,200.0
2025-01-17 12:20:00,179.78,179.78,179.71,179.71,253.0,177.2553,177.2553,177.1863,177.1863,253.0
2025-01-17 12:30:00,180.19,180.27,180.07,180.27,1762.0,177.6596,177.7385,177.5413,177.7385,1762.0
2025-01-17 12:40:00,180.24,180.24,180.23,180.23,564.0,177.7089,177.7089,177.699,177.699,564.0
2025-01-17 12:50:00,180.01,180.08,180.01,180.08,200.0,177.4821,177.5511,177.4821,177.5511,200.0
2025-01-17 13:00:00,180.39,180.39,180.27,180.29,500.0,177.8568,177.8568,177.7385,177.7582,500.0
2025-01-17 13:10:00,180.5,180.5,180.49,180.49,218.0,177.9652,177.9652,177.9554,177.9554,218.0
2025-01-17 13:20:00,180.69,180.69,180.57,180.57,724.0,178.1526,178.1526,178.0342,178.0342,724.0
2025-01-17 13:30:00,180.58,180.79,180.58,180.66,1843.0,178.0441,178.2512,178.0441,178.123,1843.0
2025-01-17 13:40:00,180.67,180.68,180.54,180.68,1111.0,178.1328,178.1427,178.0047,178.1427,1111.0
2025-01-17 13:50:00,180.71,180.71,180.26,180.26,611.0,178.1723,178.1723,177.7286,177.7286,611.0
2025-01-17 14:00:00,180.09,180.28,180.09,180.28,200.0,177.561,177.7483,177.561,177.7483,200.0
2025-01-17 14:10:00,180.33,180.75,180.33,180.53,1500.0,177.7976,178.2117,177.7976,177.9948,1500.0
2025-01-17 14:20:00,180.53,180.53,180.23,180.23,300.0,177.9948,177.9948,177.699,177.699,300.0
2025-01-17 14:30:00,179.92,179.92,179.92,179.92,118.0,177.3934,177.3934,177.3934,177.3934,118.0
2025-01-17 14:40:00,180.17,180.17,180.17,180.17,200.0,177.6399,177.6399,177.6399,177.6399,200.0
2025-01-17 14:50:00,179.82,179.98,179.82,179.88,800.0,177.2948,177.4525,177.2948,177.3539,800.0
2025-01-17 15:00:00,179.79,179.87,179.77,179.77,500.0,177.2652,177.3441,177.2455,177.2455,500.0
2025-01-17 15:10:00,179.99,180.5,179.99,180.5,814.0,177.4624,177.9652,177.4624,177.9652,814.0
2025-01-17 15:20:00,180.45,180.56,180.4,180.56,1592.0,177.9159,178.0244,177.8666,178.0244,1592.0
2025-01-17 15:30:00,180.54,180.82,180.4,180.78,5179.0,178.0047,178.2807,177.8666,178.2413,5179.0
2025-01-17 15:40:00,180.75,180.75,180.59,180.59,1028.0,178.2117,178.2117,178.054,178.054,1028.0
2025-01-17 15:50:00,180.34,180.61,180.11,180.15,5497.0,177.8075,178.0737,177.5807,177.6201,5497.0
2025-01-21 09:30:00,178.63,178.63,176.84,176.84,2812.0,176.1215,176.1215,174.3566,174.3566,2812.0
2025-01-21 09:40:00,176.98,177.75,176.3,177.75,3165.0,174.4947,175.2539,173.8242,175.2539,3165.0
2025-01-21 09:50:00,177.74,178.31,177.5,178.11,2123.0,175.244,175.806,175.0074,175.6088,2123.0
2025-01-21 10:00:00,178.26,178.57,178.03,178.56,700.0,175.7567,176.0623,175.5299,176.0525,700.0
2025-01-21 10:10:00,178.06,178.19,177.56,177.65,1015.0,175.5595,175.6877,175.0665,175.1553,1015.0
2025-01-21 10:20:00,177.23,177.39,177.23,177.39,400.0,174.7412,174.8989,174.7412,174.8989,400.0
2025-01-21 10:30:00,177.49,177.7,177.36,177.44,1000.0,174.9975,175.2046,174.8693,174.9482,1000.0
2025-01-21 10:40:00,177.44,177.44,176.53,176.72,960.0,174.9482,174.9482,174.051,174.2383,960.0
2025-01-21 10:50:00,176.48,176.95,176.48,176.9,1944.0,174.0017,174.4651,174.0017,174.4158,1944.0
2025-01-21 11:00:00,176.89,177.28,176.86,177.28,600.0,174.4059,174.7905,174.3763,174.7905,600.0
2025-01-21 11:10:00,177.22,177.46,177.22,177.46,400.0,174.7313,174.9679,174.7313,174.9679,400.0
2025-01-21 11:20:00,177.3,177.44,177.3,177.43,400.0,174.8102,174.9482,174.8102,174.9383,400.0
2025-01-21 11:30:00,177.4,177.4,176.9,176.9,2017.0,174.9088,174.9088,174.4158,174.4158,2017.0
2025-01-21 11:40:00,176.77,177.0,176.73,176.73,3060.0,174.2876,174.5144,174.2482,174.2482,3060.0
2025-01-21 11:50:00,176.46,176.46,176.3,176.34,1397.0,173.982,173.982,173.8242,173.8637,1397.0
2025-01-21 12:00:00,176.64,177.03,176.64,177.03,1400.0,174.1594,174.544,174.1594,174.544,1400.0
2025-01-21 12:10:00,176.84,177.0,176.83,176.86,614.0,174.3566,174.5144,174.3468,174.3763,614.0
2025-01-21 12:20:00,176.78,176.78,176.78,176.78,100.0,174.2975,174.2975,174.2975,174.2975,100.0
2025-01-21 12:30:00,176.66,176.78,176.61,176.78,1600.0,174.1792,174.2975,174.1299,174.2975,1600.0
2025-01-21 12:40:00,176.73,176.73,176.53,176.53,1283.0,174.2482,174.2482,174.051,174.051,1283.0
2025-01-21 12:50:00,176.99,177.17,176.99,177.15,400.0,174.5045,174.682,174.5045,174.6623,400.0
2025-01-21 13:00:00,177.4,177.48,177.37,177.48,770.0,174.9088,174.9876,174.8792,174.9876,770.0
2025-01-21 13:10:00,177.28,177.28,177.09,177.09,200.0,174.7905,174.7905,174.6031,174.6031,200.0
2025-01-21 13:20:00,176.99,176.99,176.99,176.99,100.0,174.5045,174.5045,174.5045,174.5045,100.0
2025-01-21 13:30:00,176.89,176.89,176.89,176.89,174.0,174.4059,174.4059,174.4059,174.4059,174.0
2025-01-21 13:40:00,177.12,177.13,177.12,177.13,216.0,174.6327,174.6426,174.6327,174.6426,216.0
2025-01-21 13:50:00,177.18,177.18,176.77,176.77,500.0,174.6919,174.6919,174.2876,174.2876,500.0
2025-01-21 14:00:00,176.85,176.85,176.83,176.83,200.0,174.3665,174.3665,174.3468,174.3468,200.0
2025-01-21 14:10:00,176.87,176.87,176.78,176.81,300.0,174.3862,174.3862,174.2975,174.3271,300.0
2025-01-21 14:20:00,176.69,176.69,176.55,176.55,300.0,174.2087,174.2087,174.0707,174.0707,300.0
2025-01-21 14:30:00,176.95,176.95,176.95,176.95,100.0,174.4651,174.4651,174.4651,174.4651,100.0
2025-01-21 14:40:00,177.02,177.06,176.96,177.06,600.0,174.5341,174.5735,174.4749,174.5735,600.0
2025-01-21 14:50:00,177.11,177.11,177.05,177.05,200.0,174.6228,174.6228,174.5637,174.5637,200.0
2025-01-21 15:00:00,176.95,177.08,176.95,177.08,604.0,174.4651,174.5933,174.4651,174.5933,604.0
2025-01-21 15:10:00,177.07,177.07,176.59,176.66,1584.0,174.5834,174.5834,174.1101,174.1792,1584.0
2025-01-21 15:20:00,176.63,176.83,176.63,176.76,1300.0,174.1496,174.3468,174.1496,174.2778,1300.0
2025-01-21 15:30:00,176.29,176.8,176.26,176.8,500.0,173.8144,174.3172,173.7848,174.3172,500.0
2025-01-21 15:40:00,176.74,176.74,176.62,176.65,400.0,174.258,174.258,174.1397,174.1693,400.0
2025-01-21 15:50:00,176.81,177.15,176.81,177.04,7304.0,174.3271,174.6623,174.3271,174.5538,7304.0
2025-01-22 09:30:00,176.12,176.12,175.0,175.0,200.0,173.6467,173.6467,172.5425,172.5425,200.0
2025-01-22 09:40:00,175.26,176.01,175.26,176.01,1011.0,172.7988,173.5383,172.7988,173.5383,1011.0
2025-01-22 09:50:00,175.87,175.87,175.81,175.81,200.0,173.4003,173.4003,173.3411,173.3411,200.0
2025-01-22 10:00:00,175.97,176.39,175.8,176.26,804.0,173.4988,173.9129,173.3312,173.7848,804.0
2025-01-22 10:10:00,176.14,176.83,176.14,176.83,4752.0,173.6665,174.3468,173.6665,174.3468,4752.0
2025-01-22 10:20:00,176.96,176.96,176.88,176.88,200.0,174.4749,174.4749,174.3961,174.3961,200.0
2025-01-22 10:30:00,176.66,176.93,176.6,176.93,600.0,174.1792,174.4454,174.12,174.4454,600.0
2025-01-22 10:40:00,176.93,177.0,176.72,176.85,974.0,174.4454,174.5144,174.2383,174.3665,974.0
2025-01-22 10:50:00,177.05,177.47,177.0,177.47,1900.0,174.5637,174.9778,174.5144,174.9778,1900.0
2025-01-22 11:00:00,177.57,178.03,177.57,178.03,200.0,175.0764,175.5299,175.0764,175.5299,200.0
2025-01-22 11:10:00,178.04,178.25,178.04,178.25,500.0,175.5398,175.7468,175.5398,175.7468,500.0
2025-01-22 11:20:00,178.44,178.95,178.44,178.95,1115.0,175.9342,176.437,175.9342,176.437,1115.0
2025-01-22 11:30:00,178.88,179.1,178.88,179.1,200.0,176.368,176.5849,176.368,176.5849,200.0
2025-01-22 11:40:00,178.9,179.11,178.82,179.11,900.0,176.3877,176.5948,176.3088,176.5948,900.0
2025-01-22 11:50:00,179.11,179.11,179.11,179.11,0.0,176.5948,176.5948,176.5948,176.5948,0.0
2025-01-22 12:00:00,179.43,179.5,179.31,179.31,2304.0,176.9103,176.9793,176.7919,176.7919,2304.0
2025-01-22 12:10:00,179.54,179.55,179.52,179.52,470.0,177.0187,177.0286,176.999,176.999,470.0
2025-01-22 12:20:00,179.45,179.45,179.41,179.41,290.0,176.93,176.93,176.8905,176.8905,290.0
2025-01-22 12:30:00,179.54,179.54,179.48,179.48,200.0,177.0187,177.0187,176.9596,176.9596,200.0
2025-01-22 12:40:00,179.4,179.4,179.19,179.34,1100.0,176.8807,176.8807,176.6736,176.8215,1100.0
2025-01-22 12:50:00,179.2,179.2,178.84,178.84,700.0,176.6835,176.6835,176.3285,176.3285,700.0
2025-01-22 13:00:00,178.76,178.76,178.4,178.5,800.0,176.2497,176.2497,175.8947,175.9933,800.0
2025-01-22 13:10:00,178.54,178.54,178.54,178.54,100.0,176.0328,176.0328,176.0328,176.0328,100.0
2025-01-22 13:20:00,178.5,178.5,178.5,178.5,100.0,175.9933,175.9933,175.9933,175.9933,100.0
2025-01-22 13:30:00,178.58,178.79,178.46,178.59,1766.0,176.0722,176.2792,175.9539,176.0821,1766.0
2025-01-22 13:40:00,178.63,178.63,178.45,178.45,537.0,176.1215,176.1215,175.944,175.944,537.0
2025-01-22 13:50:00,178.52,178.52,178.21,178.21,500.0,176.013,176.013,175.7074,175.7074,500.0
2025-01-22 14:00:00,178.15,178.2,178.12,178.2,326.0,175.6482,175.6975,175.6187,175.6975,326.0
2025-01-22 14:10:00,178.05,178.05,178.05,178.05,100.0,175.5496,175.5496,175.5496,175.5496,100.0
2025-01-22 14:20:00,178.03,178.03,178.02,178.02,200.0,175.5299,175.5299,175.5201,175.5201,200.0
2025-01-22 14:30:00,178.02,178.02,178.02,178.02,0.0,175.5201,175.5201,175.5201,175.5201,0.0
2025-01-22 14:40:00,178.1,178.1,178.1,178.1,100.0,175.5989,175.5989,175.5989,175.5989,100.0
2025-01-22 14:50:00,178.12,178.29,178.08,178.26,686.0,175.6187,175.7863,175.5792,175.7567,686.0
2025-01-22 15:00:00,178.11,178.15,178.06,178.15,10480.0,175.6088,175.6482,175.5595,175.6482,10480.0
2025-01-22 15:10:00,178.12,178.23,178.06,178.23,900.0,175.6187,175.7271,175.5595,175.7271,900.0
2025-01-22 15:20:00,178.23,178.28,178.05,178.24,1305.0,175.7271,175.7764,175.5496,175.737,1305.0
2025-01-22 15:30:00,178.07,178.07,177.91,177.91,1107.0,175.5694,175.5694,175.4116,175.4116,1107.0
2025-01-22 15:40:00,178.05,178.05,177.55,177.55,1940.0,175.5496,175.5496,175.0567,175.0567,1940.0
2025-01-22 15:50:00,177.54,177.7,177.45,177.56,2500.0,175.0468,175.2046,174.9581,175.0665,2500.0
2025-01-23 09:40:00,178.5,179.0,178.43,179.0,997.0,175.9933,176.4863,175.9243,176.4863,997.0
2025-01-23 09:50:00,178.9,179.28,178.9,179.28,200.0,176.3877,176.7624,176.3877,176.7624,200.0
2025-01-23 10:00:00,179.6,180.06,179.6,180.06,600.0,177.0779,177.5314,177.0779,177.5314,600.0
2025-01-23 10:10:00,179.38,179.96,179.38,179.96,400.0,176.861,177.4328,176.861,177.4328,400.0
2025-01-23 10:20:00,180.04,180.25,180.04,180.2,600.0,177.5117,177.7187,177.5117,177.6694,600.0
2025-01-23 10:30:00,179.91,179.91,179.91,179.91,100.0,177.3835,177.3835,177.3835,177.3835,100.0
2025-01-23 10:40:00,179.45,179.45,179.43,179.43,4700.0,176.93,176.93,176.9103,176.9103,4700.0
2025-01-23 10:50:00,179.31,179.35,179.22,179.35,950.0,176.7919,176.8314,176.7032,176.8314,950.0
2025-01-23 11:00:00,179.18,179.2,179.18,179.2,200.0,176.6638,176.6835,176.6638,176.6835,200.0
2025-01-23 11:10:00,179.66,179.7,178.98,179.0,1100.0,177.137,177.1765,176.4666,176.4863,1100.0
2025-01-23 11:20:00,178.0,178.0,177.27,177.35,1659.0,175.5003,175.5003,174.7806,174.8595,1659.0
2025-01-23 11:30:00,176.92,176.92,176.74,176.74,200.0,174.4355,174.4355,174.258,174.258,200.0
2025-01-23 11:40:00,176.61,176.95,176.61,176.95,1200.0,174.1299,174.4651,174.1299,174.4651,1200.0
2025-01-23 11:50:00,176.99,176.99,176.77,176.84,804.0,174.5045,174.5045,174.2876,174.3566,804.0
2025-01-23 12:00:00,177.13,177.13,177.04,177.04,496.0,174.6426,174.6426,174.5538,174.5538,496.0
2025-01-23 12:10:00,177.06,177.06,176.87,176.87,494.0,174.5735,174.5735,174.3862,174.3862,494.0
2025-01-23 12:20:00,176.68,176.94,176.68,176.94,300.0,174.1989,174.4552,174.1989,174.4552,300.0
2025-01-23 12:30:00,176.85,176.85,176.85,176.85,100.0,174.3665,174.3665,174.3665,174.3665,100.0
2025-01-23 12:40:00,177.13,177.13,177.13,177.13,100.0,174.6426,174.6426,174.6426,174.6426,100.0
2025-01-23 12:50:00,176.85,177.01,176.85,177.01,300.0,174.3665,174.5242,174.3665,174.5242,300.0
2025-01-23 13:00:00,177.12,177.12,176.99,176.99,200.0,174.6327,174.6327,174.5045,174.5045,200.0
2025-01-23 13:10:00,176.99,176.99,176.99,176.99,0.0,174.5045,174.5045,174.5045,174.5045,0.0
2025-01-23 13:20:00,176.69,176.69,176.4,176.48,722.0,174.2087,174.2087,173.9228,174.0017,722.0
2025-01-23 13:30:00,176.27,176.27,176.24,176.24,599.0,173.7946,173.7946,173.7651,173.7651,599.0
2025-01-23 13:40:00,176.35,176.35,176.33,176.33,624.0,173.8735,173.8735,173.8538,173.8538,624.0
2025-01-23 13:50:00,176.36,176.36,176.36,176.36,100.0,173.8834,173.8834,173.8834,173.8834,100.0
2025-01-23 14:00:00,176.36,176.47,176.36,176.47,300.0,173.8834,173.9918,173.8834,173.9918,300.0
2025-01-23 14:10:00,176.47,176.47,176.47,176.47,100.0,173.9918,173.9918,173.9918,173.9918,100.0
2025-01-23 14:20:00,176.46,176.46,176.45,176.45,289.0,173.982,173.982,173.9721,173.9721,289.0
2025-01-23 14:30:00,176.36,176.45,176.35,176.35,10799.0,173.8834,173.9721,173.8735,173.8735,10799.0
2025-01-23 14:40:00,176.1,176.19,176.04,176.19,800.0,173.627,173.7158,173.5679,173.7158,800.0
2025-01-23 14:50:00,176.12,176.12,176.02,176.02,200.0,173.6467,173.6467,173.5481,173.5481,200.0
2025-01-23 15:00:00,176.04,176.04,175.98,175.98,391.0,173.5679,173.5679,173.5087,173.5087,391.0
2025-01-23 15:10:00,176.11,176.16,176.11,176.16,200.0,173.6369,173.6862,173.6369,173.6862,200.0
2025-01-23 15:20:00,176.06,176.31,176.06,176.3,1000.0,173.5876,173.8341,173.5876,173.8242,1000.0
2025-01-23 15:30:00,176.11,176.11,176.01,176.01,574.0,173.6369,173.6369,173.5383,173.5383,574.0
2025-01-23 15:40:00,175.94,176.22,175.94,176.22,1100.0,173.4693,173.7453,173.4693,173.7453,1100.0
2025-01-23 15:50:00,176.26,176.64,176.15,176.62,13745.0,173.7848,174.1594,173.6763,174.1397,13745.0
2025-01-24 09:30:00,177.0,177.1,176.65,176.94,1088.0,174.5144,174.613,174.1693,174.4552,1088.0
2025-01-24 09:40:00,176.27,176.49,176.27,176.49,200.0,173.7946,174.0115,173.7946,174.0115,200.0
2025-01-24 09:50:00,176.11,176.12,174.85,174.85,1021.0,173.6369,173.6467,172.3946,172.3946,1021.0
2025-01-24 10:00:00,174.07,174.42,173.6,173.6,10604.0,171.6255,171.9706,171.1621,171.1621,10604.0
2025-01-24 10:10:00,173.63,174.06,173.63,173.92,1100.0,171.1917,171.6157,171.1917,171.4776,1100.0
2025-01-24 10:20:00,174.03,174.04,173.82,173.82,500.0,171.5861,171.5959,171.379,171.379,500.0
2025-01-24 10:30:00,173.84,173.91,173.6,173.6,1606.0,171.3988,171.4678,171.1621,171.1621,1606.0
2025-01-24 10:40:00,173.52,174.23,173.52,174.23,595.0,171.0833,171.7833,171.0833,171.7833,595.0
2025-01-24 10:50:00,174.02,174.02,173.49,173.49,200.0,171.5762,171.5762,171.0537,171.0537,200.0
2025-01-24 11:00:00,173.61,173.71,173.55,173.71,600.0,171.172,171.2706,171.1128,171.2706,600.0
2025-01-24 11:10:00,173.78,173.79,173.6,173.6,600.0,171.3396,171.3495,171.1621,171.1621,600.0
2025-01-24 11:20:00,173.67,173.78,173.66,173.78,1037.0,171.2311,171.3396,171.2213,171.3396,1037.0
2025-01-24 11:30:00,173.5,173.5,173.24,173.36,1000.0,171.0635,171.0635,170.8072,170.9255,1000.0
2025-01-24 11:40:00,173.12,173.29,173.12,173.29,1400.0,170.6889,170.8565,170.6889,170.8565,1400.0
2025-01-24 11:50:00,173.1,173.19,173.1,173.19,300.0,170.6692,170.7579,170.6692,170.7579,300.0
2025-01-24 12:00:00,173.27,173.31,173.2,173.2,559.0,170.8368,170.8762,170.7677,170.7677,559.0
2025-01-24 12:10:00,173.33,173.37,173.33,173.36,600.0,170.8959,170.9354,170.8959,170.9255,600.0
2025-01-24 12:20:00,173.39,173.57,173.39,173.5,1262.0,170.9551,171.1326,170.9551,171.0635,1262.0
2025-01-24 12:30:00,173.38,173.38,173.38,173.38,100.0,170.9452,170.9452,170.9452,170.9452,100.0
2025-01-24 12:40:00,173.18,173.25,173.18,173.25,300.0,170.748,170.817,170.748,170.817,300.0
2025-01-24 12:50:00,173.22,173.22,173.21,173.21,200.0,170.7875,170.7875,170.7776,170.7776,200.0
2025-01-24 13:00:00,172.94,173.06,172.94,173.06,438.0,170.5114,170.6297,170.5114,170.6297,438.0
2025-01-24 13:10:00,173.0,173.0,172.52,172.74,3104.0,170.5706,170.5706,170.0973,170.3142,3104.0
2025-01-24 13:20:00,172.67,172.83,172.67,172.83,200.0,170.2452,170.4029,170.2452,170.4029,200.0
2025-01-24 13:30:00,172.87,173.33,172.87,173.32,626.0,170.4424,170.8959,170.4424,170.8861,626.0
2025-01-24 13:40:00,173.25,173.41,173.25,173.36,400.0,170.817,170.9748,170.817,170.9255,400.0
2025-01-24 13:50:00,173.56,173.58,173.56,173.58,341.0,171.1227,171.1424,171.1227,171.1424,341.0
2025-01-24 14:00:00,173.6,173.6,173.37,173.37,500.0,171.1621,171.1621,170.9354,170.9354,500.0
2025-01-24 14:10:00,173.35,173.35,173.27,173.32,1045.0,170.9156,170.9156,170.8368,170.8861,1045.0
2025-01-24 14:20:00,173.19,173.34,173.19,173.3,500.0,170.7579,170.9058,170.7579,170.8663,500.0
2025-01-24 14:30:00,173.19,173.2,173.1,173.1,800.0,170.7579,170.7677,170.6692,170.6692,800.0
2025-01-24 14:40:00,173.09,173.24,173.09,173.24,702.0,170.6593,170.8072,170.6593,170.8072,702.0
2025-01-24 14:50:00,173.57,173.64,173.41,173.41,1100.0,171.1326,171.2016,170.9748,170.9748,1100.0
2025-01-24 15:00:00,173.53,173.53,173.27,173.28,1200.0,171.0931,171.0931,170.8368,170.8466,1200.0
2025-01-24 15:10:00,173.28,173.67,173.28,173.53,1800.0,170.8466,171.2311,170.8466,171.0931,1800.0
2025-01-24 15:20:00,173.49,173.62,173.39,173.53,800.0,171.0537,171.1818,170.9551,171.0931,800.0
2025-01-24 15:30:00,173.5,173.55,173.12,173.14,1451.0,171.0635,171.1128,170.6889,170.7086,1451.0
2025-01-24 15:40:00,173.32,173.38,173.19,173.26,2213.0,170.8861,170.9452,170.7579,170.8269,2213.0
2025-01-24 15:50:00,173.21,173.29,172.96,173.24,5360.0,170.7776,170.8565,170.5311,170.8072,5360.0
2025-01-27 09:30:00,173.63,173.63,170.41,171.28,3440.0,171.1917,171.1917,168.0169,168.8747,3440.0
2025-01-27 09:40:00,171.22,171.57,170.84,171.54,3160.0,168.8156,169.1606,168.4409,169.1311,3160.0
2025-01-27 09:50:00,171.66,172.54,171.66,172.54,900.0,169.2494,170.117,169.2494,170.117,900.0
2025-01-27 10:00:00,172.82,174.28,172.82,174.28,1361.0,170.3931,171.8326,170.3931,171.8326,1361.0
2025-01-27 10:10:00,174.98,175.13,174.98,175.11,300.0,172.5227,172.6706,172.5227,172.6509,300.0
2025-01-27 10:20:00,175.0,175.0,174.63,174.63,400.0,172.5425,172.5425,172.1777,172.1777,400.0
2025-01-27 10:30:00,173.31,173.31,172.84,172.84,400.0,170.8762,170.8762,170.4128,170.4128,400.0
2025-01-27 10:40:00,172.69,172.69,172.69,172.69,100.0,170.2649,170.2649,170.2649,170.2649,100.0
2025-01-27 10:50:00,172.58,172.65,172.49,172.49,600.0,170.1565,170.2255,170.0677,170.0677,600.0
2025-01-27 11:00:00,172.28,172.28,172.0,172.0,423.0,169.8607,169.8607,169.5846,169.5846,423.0
2025-01-27 11:10:00,171.82,172.26,171.78,172.26,694.0,169.4071,169.8409,169.3677,169.8409,694.0
2025-01-27 11:20:00,172.07,172.18,171.88,172.18,2394.0,169.6536,169.7621,169.4663,169.7621,2394.0
2025-01-27 11:30:00,172.12,172.16,172.0,172.16,500.0,169.7029,169.7424,169.5846,169.7424,500.0
2025-01-27 11:40:00,172.0,172.17,172.0,172.17,200.0,169.5846,169.7522,169.5846,169.7522,200.0
2025-01-27 11:50:00,171.86,171.86,171.82,171.82,200.0,169.4466,169.4466,169.4071,169.4071,200.0
2025-01-27 12:00:00,171.78,171.91,171.51,171.55,700.0,169.3677,169.4959,169.1015,169.1409,700.0
2025-01-27 12:10:00,171.64,171.84,171.64,171.82,419.0,169.2297,169.4268,169.2297,169.4071,419.0
2025-01-27 12:20:00,171.8,171.99,171.63,171.99,600.0,169.3874,169.5747,169.2198,169.5747,600.0
2025-01-27 12:30:00,171.85,171.85,171.85,171.85,100.0,169.4367,169.4367,169.4367,169.4367,100.0
2025-01-27 12:40:00,171.46,171.46,171.46,171.46,100.0,169.0522,169.0522,169.0522,169.0522,100.0
2025-01-27 12:50:00,171.26,171.31,171.26,171.31,200.0,168.855,168.9043,168.855,168.9043,200.0
2025-01-27 13:00:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-27 13:10:00,171.31,171.31,171.31,171.31,0.0,168.9043,168.9043,168.9043,168.9043,0.0
2025-01-27 13:20:00,171.52,171.95,171.52,171.94,625.0,169.1113,169.5353,169.1113,169.5254,625.0
2025-01-27 13:30:00,171.8,171.8,171.58,171.58,200.0,169.3874,169.3874,169.1705,169.1705,200.0
2025-01-27 13:40:00,171.42,171.66,171.41,171.59,616.0,169.0127,169.2494,169.0029,169.1804,616.0
2025-01-27 13:50:00,171.46,171.5,171.46,171.5,200.0,169.0522,169.0916,169.0522,169.0916,200.0
2025-01-27 14:00:00,171.37,171.69,171.34,171.62,1000.0,168.9634,169.279,168.9339,169.2099,1000.0
2025-01-27 14:10:00,171.67,171.77,171.62,171.77,400.0,169.2592,169.3578,169.2099,169.3578,400.0
2025-01-27 14:20:00,171.72,171.95,171.72,171.95,300.0,169.3085,169.5353,169.3085,169.5353,300.0
2025-01-27 14:30:00,172.09,172.24,172.09,172.24,400.0,169.6733,169.8212,169.6733,169.8212,400.0
2025-01-27 14:40:00,172.24,172.24,172.24,172.24,0.0,169.8212,169.8212,169.8212,169.8212,0.0
2025-01-27 14:50:00,171.86,171.86,171.79,171.79,200.0,169.4466,169.4466,169.3775,169.3775,200.0
2025-01-27 15:00:00,171.65,171.68,171.63,171.68,330.0,169.2395,169.2691,169.2198,169.2691,330.0
2025-01-27 15:10:00,171.77,171.92,171.67,171.92,940.0,169.3578,169.5057,169.2592,169.5057,940.0
2025-01-27 15:20:00,171.95,172.21,171.95,172.21,918.0,169.5353,169.7916,169.5353,169.7916,918.0
2025-01-27 15:30:00,172.07,172.14,171.88,172.05,1125.0,169.6536,169.7226,169.4663,169.6339,1125.0
2025-01-27 15:40:00,172.07,172.34,172.07,172.23,1998.0,169.6536,169.9198,169.6536,169.8114,1998.0
2025-01-27 15:50:00,172.24,172.34,171.57,171.61,4438.0,169.8212,169.9198,169.1606,169.2001,4438.0
2025-01-28 09:30:00,171.79,173.09,171.79,173.01,3311.0,169.3775,170.6593,169.3775,170.5804,3311.0
2025-01-28 09:40:00,173.2,173.2,172.6,172.6,400.0,170.7677,170.7677,170.1762,170.1762,400.0
2025-01-28 09:50:00,171.95,172.13,171.95,172.08,551.0,169.5353,169.7128,169.5353,169.6635,551.0
2025-01-28 10:00:00,172.03,172.16,171.48,171.48,700.0,169.6142,169.7424,169.0719,169.0719,700.0
2025-01-28 10:10:00,171.44,171.44,170.99,170.99,408.0,169.0325,169.0325,168.5888,168.5888,408.0
2025-01-28 10:20:00,170.83,171.0,170.66,170.7,2103.0,168.431,168.5986,168.2634,168.3029,2103.0
2025-01-28 10:30:00,170.59,170.91,170.41,170.45,600.0,168.1944,168.5099,168.0169,168.0564,600.0
2025-01-28 10:40:00,170.34,170.34,169.69,169.69,2742.0,167.9479,167.9479,167.307,167.307,2742.0
2025-01-28 10:50:00,169.99,170.33,169.99,170.33,300.0,167.6028,167.938,167.6028,167.938,300.0
2025-01-28 11:00:00,170.19,170.2,170.07,170.1,403.0,167.8,167.8099,167.6817,167.7113,403.0
2025-01-28 11:10:00,169.88,169.88,169.11,169.3,1320.0,167.4944,167.4944,166.7352,166.9225,1320.0
2025-01-28 11:20:00,169.33,169.33,168.5,168.58,1825.0,166.9521,166.9521,166.1337,166.2126,1825.0
2025-01-28 11:30:00,168.55,168.55,168.38,168.38,300.0,166.183,166.183,166.0154,166.0154,300.0
2025-01-28 11:40:00,168.44,168.57,168.44,168.55,300.0,166.0746,166.2028,166.0746,166.183,300.0
2025-01-28 11:50:00,168.5,168.5,167.95,167.97,900.0,166.1337,166.1337,165.5915,165.6112,900.0
2025-01-28 12:00:00,168.08,168.08,168.08,168.08,100.0,165.7196,165.7196,165.7196,165.7196,100.0
2025-01-28 12:10:00,168.27,168.36,168.27,168.29,300.0,165.907,165.9957,165.907,165.9267,300.0
2025-01-28 12:20:00,168.18,168.18,168.04,168.04,300.0,165.8182,165.8182,165.6802,165.6802,300.0
2025-01-28 12:30:00,168.03,168.05,168.01,168.05,300.0,165.6703,165.6901,165.6506,165.6901,300.0
2025-01-28 12:40:00,167.84,168.0,167.75,168.0,500.0,165.483,165.6408,165.3943,165.6408,500.0
2025-01-28 12:50:00,168.0,168.0,167.68,167.76,899.0,165.6408,165.6408,165.3253,165.4041,899.0
2025-01-28 13:00:00,167.69,167.8,167.69,167.75,300.0,165.3351,165.4436,165.3351,165.3943,300.0
2025-01-28 13:10:00,167.94,167.94,167.69,167.73,800.0,165.5816,165.5816,165.3351,165.3746,800.0
2025-01-28 13:20:00,167.76,167.76,167.5,167.64,1412.0,165.4041,165.4041,165.1478,165.2858,1412.0
2025-01-28 13:30:00,167.71,167.71,167.45,167.45,1700.0,165.3548,165.3548,165.0985,165.0985,1700.0
2025-01-28 13:40:00,167.48,167.55,167.25,167.51,1216.0,165.1281,165.1971,164.9013,165.1577,1216.0
2025-01-28 13:50:00,167.43,167.89,167.43,167.89,1113.0,165.0788,165.5323,165.0788,165.5323,1113.0
2025-01-28 14:00:00,168.0,168.1,167.94,168.1,500.0,165.6408,165.7394,165.5816,165.7394,500.0
2025-01-28 14:10:00,168.05,168.05,168.0,168.0,400.0,165.6901,165.6901,165.6408,165.6408,400.0
2025-01-28 14:20:00,168.06,168.06,168.06,168.06,100.0,165.6999,165.6999,165.6999,165.6999,100.0
2025-01-28 14:30:00,168.16,168.21,168.16,168.21,300.0,165.7985,165.8478,165.7985,165.8478,300.0
2025-01-28 14:40:00,168.4,168.46,168.38,168.38,500.0,166.0352,166.0943,166.0154,166.0154,500.0
2025-01-28 14:50:00,168.45,168.51,168.45,168.51,299.0,166.0845,166.1436,166.0845,166.1436,299.0
2025-01-28 15:00:00,168.59,168.81,168.5,168.81,772.0,166.2225,166.4394,166.1337,166.4394,772.0
2025-01-28 15:10:00,168.7,168.85,168.68,168.85,1458.0,166.3309,166.4788,166.3112,166.4788,1458.0
2025-01-28 15:20:00,168.95,169.19,168.85,169.14,1970.0,166.5774,166.8141,166.4788,166.7648,1970.0
2025-01-28 15:30:00,169.1,169.5,169.03,169.5,1992.0,166.7253,167.1197,166.6563,167.1197,1992.0
2025-01-28 15:40:00,169.7,170.04,169.62,169.91,2303.0,167.3169,167.6521,167.238,167.5239,2303.0
2025-01-28 15:50:00,169.95,169.95,169.26,169.26,6014.0,167.5634,167.5634,166.8831,166.8831,6014.0
2025-01-29 09:30:00,168.17,168.53,168.17,168.53,1189.0,165.8084,166.1633,165.8084,166.1633,1189.0
2025-01-29 09:40:00,168.66,168.66,168.61,168.61,217.0,166.2915,166.2915,166.2422,166.2422,217.0
2025-01-29 09:50:00,169.14,169.27,169.14,169.25,600.0,166.7648,166.8929,166.7648,166.8732,600.0
2025-01-29 10:00:00,170.39,170.4,170.06,170.06,500.0,167.9972,168.0071,167.6718,167.6718,500.0
2025-01-29 10:10:00,169.73,169.73,169.59,169.69,400.0,167.3465,167.3465,167.2084,167.307,400.0
2025-01-29 10:20:00,169.54,169.74,169.54,169.74,200.0,167.1591,167.3563,167.1591,167.3563,200.0
2025-01-29 10:30:00,169.74,170.05,169.74,170.05,796.0,167.3563,167.662,167.3563,167.662,796.0
2025-01-29 10:40:00,170.12,170.32,170.12,170.15,525.0,167.731,167.9282,167.731,167.7606,525.0
2025-01-29 10:50:00,170.03,170.04,169.92,170.02,800.0,167.6423,167.6521,167.5338,167.6324,800.0
2025-01-29 11:00:00,170.39,170.39,170.39,170.39,100.0,167.9972,167.9972,167.9972,167.9972,100.0
2025-01-29 11:10:00,170.85,170.98,170.85,170.98,432.0,168.4507,168.5789,168.4507,168.5789,432.0
2025-01-29 11:20:00,170.78,171.01,170.78,170.87,900.0,168.3817,168.6085,168.3817,168.4705,900.0
2025-01-29 11:30:00,171.31,171.31,171.3,171.3,200.0,168.9043,168.9043,168.8944,168.8944,200.0
2025-01-29 11:40:00,171.33,171.33,171.06,171.06,600.0,168.924,168.924,168.6578,168.6578,600.0
2025-01-29 11:50:00,171.27,171.27,171.27,171.27,100.0,168.8648,168.8648,168.8648,168.8648,100.0
2025-01-29 12:00:00,171.31,171.31,171.08,171.08,200.0,168.9043,168.9043,168.6775,168.6775,200.0
2025-01-29 12:10:00,171.08,171.08,171.08,171.08,0.0,168.6775,168.6775,168.6775,168.6775,0.0
2025-01-29 12:20:00,171.05,171.05,170.63,170.63,200.0,168.6479,168.6479,168.2338,168.2338,200.0
2025-01-29 12:30:00,170.71,170.78,170.71,170.78,900.0,168.3127,168.3817,168.3127,168.3817,900.0
2025-01-29 12:40:00,170.68,170.68,170.58,170.58,200.0,168.2831,168.2831,168.1845,168.1845,200.0
2025-01-29 12:50:00,170.61,170.61,170.29,170.29,800.0,168.2141,168.2141,167.8986,167.8986,800.0
2025-01-29 13:00:00,169.97,170.13,169.94,170.13,500.0,167.5831,167.7409,167.5535,167.7409,500.0
2025-01-29 13:10:00,170.11,170.12,169.93,170.12,552.0,167.7211,167.731,167.5437,167.731,552.0
2025-01-29 13:20:00,170.23,170.31,170.15,170.15,870.0,167.8395,167.9183,167.7606,167.7606,870.0
2025-01-29 13:30:00,170.19,170.28,170.19,170.28,400.0,167.8,167.8888,167.8,167.8888,400.0
2025-01-29 13:40:00,170.32,170.32,170.29,170.29,200.0,167.9282,167.9282,167.8986,167.8986,200.0
2025-01-29 13:50:00,170.37,170.5,170.37,170.5,400.0,167.9775,168.1057,167.9775,168.1057,400.0
2025-01-29 14:00:00,170.34,170.36,169.96,170.34,800.0,167.9479,167.9676,167.5732,167.9479,800.0
2025-01-29 14:10:00,170.29,170.29,170.29,170.29,100.0,167.8986,167.8986,167.8986,167.8986,100.0
2025-01-29 14:20:00,170.29,170.29,170.29,170.29,0.0,167.8986,167.8986,167.8986,167.8986,0.0
2025-01-29 14:30:00,170.34,170.34,170.26,170.26,300.0,167.9479,167.9479,167.869,167.869,300.0
2025-01-29 14:40:00,170.54,170.71,170.31,170.31,900.0,168.1451,168.3127,167.9183,167.9183,900.0
2025-01-29 14:50:00,170.1,170.5,170.1,170.46,800.0,167.7113,168.1057,167.7113,168.0662,800.0
2025-01-29 15:00:00,170.33,170.42,170.22,170.22,800.0,167.938,168.0268,167.8296,167.8296,800.0
2025-01-29 15:10:00,170.46,170.47,170.3,170.31,1100.0,168.0662,168.0761,167.9085,167.9183,1100.0
2025-01-29 15:20:00,170.37,170.75,170.37,170.56,500.0,167.9775,168.3522,167.9775,168.1648,500.0
2025-01-29 15:30:00,170.65,170.79,170.65,170.79,1100.0,168.2536,168.3916,168.2536,168.3916,1100.0
2025-01-29 15:40:00,170.65,170.65,170.29,170.29,1920.0,168.2536,168.2536,167.8986,167.8986,1920.0
2025-01-29 15:50:00,170.25,170.87,170.25,170.73,2925.0,167.8592,168.4705,167.8592,168.3324,2925.0
2025-01-30 09:30:00,172.54,172.54,172.54,172.54,100.0,170.117,170.117,170.117,170.117,100.0
2025-01-30 09:40:00,172.19,172.21,171.62,171.62,617.0,169.7719,169.7916,169.2099,169.2099,617.0
2025-01-30 09:50:00,171.87,172.13,171.87,172.1,700.0,169.4564,169.7128,169.4564,169.6832,700.0
2025-01-30 10:00:00,171.67,172.14,171.45,172.14,1100.0,169.2592,169.7226,169.0423,169.7226,1100.0
2025-01-30 10:10:00,172.59,172.59,172.38,172.38,400.0,170.1663,170.1663,169.9593,169.9593,400.0
2025-01-30 10:20:00,172.28,172.95,172.28,172.79,300.0,169.8607,170.5213,169.8607,170.3635,300.0
2025-01-30 10:30:00,172.61,172.61,172.36,172.36,600.0,170.186,170.186,169.9395,169.9395,600.0
2025-01-30 10:40:00,172.14,172.31,172.13,172.13,500.0,169.7226,169.8902,169.7128,169.7128,500.0
2025-01-30 10:50:00,172.14,172.23,171.69,171.79,1100.0,169.7226,169.8114,169.279,169.3775,1100.0
2025-01-30 11:00:00,171.74,171.76,171.71,171.71,300.0,169.3282,169.348,169.2987,169.2987,300.0
2025-01-30 11:10:00,171.36,171.49,171.36,171.42,500.0,168.9536,169.0818,168.9536,169.0127,500.0
2025-01-30 11:20:00,171.9,171.9,171.66,171.66,400.0,169.486,169.486,169.2494,169.2494,400.0
2025-01-30 11:30:00,171.48,171.48,171.1,171.12,500.0,169.0719,169.0719,168.6972,168.717,500.0
2025-01-30 11:40:00,171.1,171.24,171.07,171.19,605.0,168.6972,168.8353,168.6677,168.786,605.0
2025-01-30 11:50:00,171.01,171.1,171.01,171.03,667.0,168.6085,168.6972,168.6085,168.6282,667.0
2025-01-30 12:00:00,170.73,171.13,170.63,171.03,1200.0,168.3324,168.7268,168.2338,168.6282,1200.0
2025-01-30 12:10:00,171.01,171.01,171.01,171.01,100.0,168.6085,168.6085,168.6085,168.6085,100.0
2025-01-30 12:20:00,170.81,170.81,170.44,170.64,800.0,168.4113,168.4113,168.0465,168.2437,800.0
2025-01-30 12:30:00,170.91,171.1,170.86,171.1,1140.0,168.5099,168.6972,168.4606,168.6972,1140.0
2025-01-30 12:40:00,171.03,171.2,171.03,171.2,300.0,168.6282,168.7958,168.6282,168.7958,300.0
2025-01-30 12:50:00,171.29,171.3,171.29,171.3,200.0,168.8846,168.8944,168.8846,168.8944,200.0
2025-01-30 13:00:00,171.4,171.66,171.3,171.66,400.0,168.993,169.2494,168.8944,169.2494,400.0
2025-01-30 13:10:00,171.6,171.75,171.6,171.75,327.0,169.1902,169.3381,169.1902,169.3381,327.0
2025-01-30 13:20:00,171.82,171.82,171.76,171.76,200.0,169.4071,169.4071,169.348,169.348,200.0
2025-01-30 13:30:00,171.64,171.64,171.64,171.64,100.0,169.2297,169.2297,169.2297,169.2297,100.0
2025-01-30 13:40:00,171.67,171.67,171.67,171.67,100.0,169.2592,169.2592,169.2592,169.2592,100.0
2025-01-30 13:50:00,171.55,171.55,171.5,171.5,300.0,169.1409,169.1409,169.0916,169.0916,300.0
2025-01-30 14:00:00,171.47,171.55,171.47,171.53,300.0,169.062,169.1409,169.062,169.1212,300.0
2025-01-30 14:10:00,171.18,171.18,171.13,171.13,200.0,168.7761,168.7761,168.7268,168.7268,200.0
2025-01-30 14:20:00,170.95,170.95,170.7,170.7,200.0,168.5493,168.5493,168.3029,168.3029,200.0
2025-01-30 14:30:00,170.7,170.7,170.7,170.7,395.0,168.3029,168.3029,168.3029,168.3029,395.0
2025-01-30 14:40:00,170.76,170.76,170.72,170.72,200.0,168.362,168.362,168.3226,168.3226,200.0
2025-01-30 14:50:00,170.8,170.98,170.8,170.98,300.0,168.4014,168.5789,168.4014,168.5789,300.0
2025-01-30 15:00:00,171.11,171.13,171.11,171.13,200.0,168.7071,168.7268,168.7071,168.7268,200.0
2025-01-30 15:10:00,171.13,171.15,171.13,171.15,200.0,168.7268,168.7465,168.7268,168.7465,200.0
2025-01-30 15:20:00,171.23,171.26,171.04,171.11,1000.0,168.8254,168.855,168.6381,168.7071,1000.0
2025-01-30 15:30:00,171.01,171.01,170.5,170.5,1774.0,168.6085,168.6085,168.1057,168.1057,1774.0
2025-01-30 15:40:00,169.71,170.1,169.46,170.1,727.0,167.3268,167.7113,167.0803,167.7113,727.0
2025-01-30 15:50:00,170.33,170.8,170.29,170.41,4466.0,167.938,168.4014,167.8986,168.0169,4466.0
2025-01-31 09:30:00,168.0,168.0,166.19,166.37,1739.0,165.6408,165.6408,163.8562,164.0337,1739.0
2025-01-31 09:40:00,166.38,166.5,165.0,165.0,1820.0,164.0435,164.1618,162.6829,162.6829,1820.0
2025-01-31 09:50:00,164.91,165.3,164.76,164.82,2597.0,162.5942,162.9787,162.4463,162.5054,2597.0
2025-01-31 10:00:00,164.81,165.52,164.51,165.4,2620.0,162.4956,163.1956,162.1998,163.0773,2620.0
2025-01-31 10:10:00,165.73,165.73,165.3,165.5,1014.0,163.4026,163.4026,162.9787,163.1759,1014.0
2025-01-31 10:20:00,165.66,165.75,165.64,165.64,400.0,163.3336,163.4224,163.3139,163.3139,400.0
2025-01-31 10:30:00,165.16,166.03,165.16,166.03,500.0,162.8407,163.6984,162.8407,163.6984,500.0
2025-01-31 10:40:00,166.57,166.89,166.42,166.76,900.0,164.2309,164.5464,164.083,164.4182,900.0
2025-01-31 10:50:00,166.8,166.81,166.7,166.71,600.0,164.4576,164.4675,164.359,164.3689,600.0
2025-01-31 11:00:00,166.79,166.82,166.79,166.82,200.0,164.4478,164.4773,164.4478,164.4773,200.0
2025-01-31 11:10:00,166.68,166.68,166.46,166.62,700.0,164.3393,164.3393,164.1224,164.2801,700.0
2025-01-31 11:20:00,166.9,166.95,166.64,166.68,1158.0,164.5562,164.6055,164.2999,164.3393,1158.0
2025-01-31 11:30:00,166.71,166.94,166.71,166.85,900.0,164.3689,164.5957,164.3689,164.5069,900.0
2025-01-31 11:40:00,167.18,167.18,166.52,166.52,349.0,164.8323,164.8323,164.1816,164.1816,349.0
2025-01-31 11:50:00,166.6,166.62,166.42,166.42,900.0,164.2604,164.2801,164.083,164.083,900.0
2025-01-31 12:00:00,166.19,166.19,166.06,166.06,725.0,163.8562,163.8562,163.728,163.728,725.0
2025-01-31 12:10:00,165.73,165.94,165.72,165.89,900.0,163.4026,163.6097,163.3928,163.5604,900.0
2025-01-31 12:20:00,166.03,166.2,165.8,165.8,677.0,163.6984,163.866,163.4717,163.4717,677.0
2025-01-31 12:30:00,165.92,166.0,165.75,166.0,1073.0,163.59,163.6689,163.4224,163.6689,1073.0
2025-01-31 12:40:00,165.93,165.99,165.91,165.91,1400.0,163.5998,163.659,163.5801,163.5801,1400.0
2025-01-31 12:50:00,165.89,166.02,165.85,165.87,700.0,163.5604,163.6886,163.521,163.5407,700.0
2025-01-31 13:00:00,166.39,166.51,166.39,166.51,1160.0,164.0534,164.1717,164.0534,164.1717,1160.0
2025-01-31 13:10:00,166.59,166.66,166.56,166.66,701.0,164.2506,164.3196,164.221,164.3196,701.0
2025-01-31 13:20:00,166.55,166.59,165.96,166.1,1331.0,164.2111,164.2506,163.6294,163.7675,1331.0
2025-01-31 13:30:00,166.08,166.08,165.41,165.41,2817.0,163.7477,163.7477,163.0871,163.0871,2817.0
2025-01-31 13:40:00,165.74,166.03,165.73,166.03,2380.0,163.4125,163.6984,163.4026,163.6984,2380.0
2025-01-31 13:50:00,166.14,166.14,165.56,165.56,500.0,163.8069,163.8069,163.235,163.235,500.0
2025-01-31 14:00:00,165.61,165.61,165.24,165.24,600.0,163.2843,163.2843,162.9195,162.9195,600.0
2025-01-31 14:10:00,165.11,165.38,164.95,165.03,1100.0,162.7914,163.0576,162.6336,162.7125,1100.0
2025-01-31 14:20:00,164.88,164.88,164.6,164.6,952.0,162.5646,162.5646,162.2885,162.2885,952.0
2025-01-31 14:30:00,164.63,164.68,164.41,164.66,2275.0,162.3181,162.3674,162.1012,162.3477,2275.0
2025-01-31 14:40:00,164.47,164.54,164.31,164.54,500.0,162.1603,162.2294,162.0026,162.2294,500.0
2025-01-31 14:50:00,164.83,164.84,164.5,164.5,1902.0,162.5153,162.5251,162.1899,162.1899,1902.0
2025-01-31 15:00:00,164.65,164.65,163.97,163.97,1812.0,162.3378,162.3378,161.6674,161.6674,1812.0
2025-01-31 15:10:00,164.16,164.59,164.15,164.56,1000.0,161.8547,162.2787,161.8448,162.2491,1000.0
2025-01-31 15:20:00,164.5,164.63,164.4,164.56,1725.0,162.1899,162.3181,162.0913,162.2491,1725.0
2025-01-31 15:30:00,164.46,164.86,164.46,164.68,5098.0,162.1505,162.5449,162.1505,162.3674,5098.0
2025-01-31 15:40:00,164.68,164.7,164.47,164.7,1828.0,162.3674,162.3871,162.1603,162.3871,1828.0
2025-01-31 15:50:00,164.66,164.73,164.27,164.3,9092.0,162.3477,162.4167,161.9632,161.9927,9092.0
2025-02-03 09:30:00,165.59,165.59,161.75,162.99,4388.0,163.2646,163.2646,159.4785,160.7011,4388.0
2025-02-03 09:40:00,163.21,163.73,162.83,162.84,3325.0,160.918,161.4307,160.5434,160.5532,3325.0
2025-02-03 09:50:00,162.79,163.06,162.24,162.38,1804.0,160.5039,160.7701,159.9617,160.0997,1804.0
2025-02-03 10:00:00,162.28,163.01,162.28,162.83,2000.0,160.0011,160.7208,160.0011,160.5434,2000.0
2025-02-03 10:10:00,162.65,162.72,162.21,162.21,1984.0,160.3659,160.4349,159.9321,159.9321,1984.0
2025-02-03 10:20:00,162.13,163.73,162.13,163.72,2300.0,159.8532,161.4307,159.8532,161.4209,2300.0
2025-02-03 10:30:00,163.96,164.17,162.53,162.53,1300.0,161.6575,161.8646,160.2476,160.2476,1300.0
2025-02-03 10:40:00,162.72,163.27,162.62,162.62,1400.0,160.4349,160.9772,160.3363,160.3363,1400.0
2025-02-03 10:50:00,162.84,163.54,162.84,163.4,1700.0,160.5532,161.2434,160.5532,161.1054,1700.0
2025-02-03 11:00:00,163.28,163.31,162.58,162.89,1300.0,160.9871,161.0166,160.2969,160.6025,1300.0
2025-02-03 11:10:00,163.05,163.42,162.76,163.21,2442.0,160.7603,161.1251,160.4744,160.918,2442.0
2025-02-03 11:20:00,163.13,163.91,163.13,163.7,1000.0,160.8392,161.6082,160.8392,161.4012,1000.0
2025-02-03 11:30:00,163.33,163.7,163.23,163.53,1600.0,161.0364,161.4012,160.9378,161.2335,1600.0
2025-02-03 11:40:00,163.5,163.55,163.15,163.32,1708.0,161.204,161.2533,160.8589,161.0265,1708.0
2025-02-03 11:50:00,163.41,163.69,162.94,163.22,1725.0,161.1152,161.3913,160.6518,160.9279,1725.0
2025-02-03 12:00:00,163.3,163.55,163.3,163.36,1400.0,161.0068,161.2533,161.0068,161.0659,1400.0
2025-02-03 12:10:00,163.75,163.91,163.56,163.67,1000.0,161.4505,161.6082,161.2631,161.3716,1000.0
2025-02-03 12:20:00,163.78,163.85,163.49,163.49,800.0,161.48,161.549,161.1941,161.1941,800.0
2025-02-03 12:30:00,163.56,163.57,163.28,163.57,776.0,161.2631,161.273,160.9871,161.273,776.0
2025-02-03 12:40:00,163.62,163.62,163.25,163.25,500.0,161.3223,161.3223,160.9575,160.9575,500.0
2025-02-03 12:50:00,163.43,163.43,162.9,162.9,900.0,161.1349,161.1349,160.6124,160.6124,900.0
2025-02-03 13:00:00,162.85,163.44,162.85,163.2,700.0,160.5631,161.1448,160.5631,160.9082,700.0
2025-02-03 13:10:00,163.11,163.52,163.11,163.52,600.0,160.8194,161.2237,160.8194,161.2237,600.0
2025-02-03 13:20:00,163.5,163.79,163.5,163.78,700.0,161.204,161.4899,161.204,161.48,700.0
2025-02-03 13:30:00,163.88,163.88,163.79,163.87,958.0,161.5786,161.5786,161.4899,161.5688,958.0
2025-02-03 13:40:00,163.94,164.08,163.94,164.01,1125.0,161.6378,161.7758,161.6378,161.7068,1125.0
2025-02-03 13:50:00,164.09,164.16,164.07,164.16,700.0,161.7857,161.8547,161.766,161.8547,700.0
2025-02-03 14:00:00,164.1,164.33,164.03,164.12,1100.0,161.7955,162.0223,161.7265,161.8153,1100.0
2025-02-03 14:10:00,164.36,164.51,164.36,164.51,700.0,162.0519,162.1998,162.0519,162.1998,700.0
2025-02-03 14:20:00,164.66,164.66,164.34,164.34,600.0,162.3477,162.3477,162.0322,162.0322,600.0
2025-02-03 14:30:00,164.33,164.45,164.33,164.45,600.0,162.0223,162.1406,162.0223,162.1406,600.0
2025-02-03 14:40:00,164.47,164.6,164.47,164.49,700.0,162.1603,162.2885,162.1603,162.1801,700.0
2025-02-03 14:50:00,164.37,164.37,164.09,164.1,1490.0,162.0617,162.0617,161.7857,161.7955,1490.0
2025-02-03 15:00:00,164.12,164.51,164.12,164.51,1100.0,161.8153,162.1998,161.8153,162.1998,1100.0
2025-02-03 15:10:00,164.37,164.5,164.35,164.4,2201.0,162.0617,162.1899,162.042,162.0913,2201.0
2025-02-03 15:20:00,164.42,164.42,164.21,164.23,2300.0,162.111,162.111,161.904,161.9237,2300.0
2025-02-03 15:30:00,164.19,164.19,164.02,164.05,2100.0,161.8843,161.8843,161.7167,161.7462,2100.0
2025-02-03 15:40:00,163.83,163.83,163.5,163.65,2400.0,161.5293,161.5293,161.204,161.3519,2400.0
2025-02-03 15:50:00,163.82,164.45,163.71,164.44,7719.0,161.5195,162.1406,161.411,162.1308,7719.0
2025-02-04 09:30:00,163.79,163.84,160.57,161.43,6012.0,161.4899,161.5392,158.3151,159.163,6012.0
2025-02-04 09:40:00,161.75,163.78,161.74,163.78,1200.0,159.4785,161.48,159.4687,161.48,1200.0
2025-02-04 09:50:00,164.03,164.87,163.99,164.62,2360.0,161.7265,162.5547,161.6871,162.3082,2360.0
2025-02-04 10:00:00,164.58,165.33,164.56,165.3,2221.0,162.2688,163.0083,162.2491,162.9787,2221.0
2025-02-04 10:10:00,165.19,166.09,165.19,166.09,3676.0,162.8702,163.7576,162.8702,163.7576,3676.0
2025-02-04 10:20:00,166.21,166.78,166.21,166.4,1600.0,163.8759,164.4379,163.8759,164.0632,1600.0
2025-02-04 10:30:00,166.55,166.55,166.27,166.27,400.0,164.2111,164.2111,163.9351,163.9351,400.0
2025-02-04 10:40:00,166.06,166.11,165.69,165.69,600.0,163.728,163.7773,163.3632,163.3632,600.0
2025-02-04 10:50:00,165.96,165.96,165.77,165.81,612.0,163.6294,163.6294,163.4421,163.4815,612.0
2025-02-04 11:00:00,166.21,166.25,166.21,166.25,200.0,163.8759,163.9153,163.8759,163.9153,200.0
2025-02-04 11:10:00,165.48,165.77,165.48,165.77,300.0,163.1562,163.4421,163.1562,163.4421,300.0
2025-02-04 11:20:00,165.97,165.97,165.97,165.97,100.0,163.6393,163.6393,163.6393,163.6393,100.0
2025-02-04 11:30:00,165.78,166.33,165.78,166.21,800.0,163.4519,163.9942,163.4519,163.8759,800.0
2025-02-04 11:40:00,166.19,166.3,165.98,165.98,1513.0,163.8562,163.9646,163.6491,163.6491,1513.0
2025-02-04 11:50:00,165.87,166.59,165.87,166.45,1312.0,163.5407,164.2506,163.5407,164.1125,1312.0
2025-02-04 12:00:00,166.6,167.02,166.6,166.99,600.0,164.2604,164.6745,164.2604,164.645,600.0
2025-02-04 12:10:00,166.82,166.82,166.79,166.79,300.0,164.4773,164.4773,164.4478,164.4478,300.0
2025-02-04 12:20:00,166.31,166.31,166.31,166.31,300.0,163.9745,163.9745,163.9745,163.9745,300.0
2025-02-04 12:30:00,166.17,166.21,166.14,166.21,600.0,163.8365,163.8759,163.8069,163.8759,600.0
2025-02-04 12:40:00,166.34,166.41,166.34,166.41,200.0,164.0041,164.0731,164.0041,164.0731,200.0
2025-02-04 12:50:00,166.64,166.65,166.46,166.59,825.0,164.2999,164.3097,164.1224,164.2506,825.0
2025-02-04 13:00:00,166.69,167.59,166.69,166.9,1702.0,164.3492,165.2365,164.3492,164.5562,1702.0
2025-02-04 13:10:00,166.55,166.72,166.51,166.58,700.0,164.2111,164.3787,164.1717,164.2407,700.0
2025-02-04 13:20:00,166.68,166.7,166.55,166.6,1052.0,164.3393,164.359,164.2111,164.2604,1052.0
2025-02-04 13:30:00,166.42,166.42,166.33,166.33,494.0,164.083,164.083,163.9942,163.9942,494.0
2025-02-04 13:40:00,166.33,166.33,166.3,166.3,402.0,163.9942,163.9942,163.9646,163.9646,402.0
2025-02-04 13:50:00,166.34,166.64,166.34,166.5,800.0,164.0041,164.2999,164.0041,164.1618,800.0
2025-02-04 14:00:00,166.41,166.52,166.41,166.52,500.0,164.0731,164.1816,164.0731,164.1816,500.0
2025-02-04 14:10:00,166.73,166.82,166.73,166.79,1351.0,164.3886,164.4773,164.3886,164.4478,1351.0
2025-02-04 14:20:00,166.67,166.92,166.67,166.92,407.0,164.3294,164.5759,164.3294,164.5759,407.0
2025-02-04 14:30:00,166.61,166.76,166.61,166.76,400.0,164.2703,164.4182,164.2703,164.4182,400.0
2025-02-04 14:40:00,166.7,166.7,166.7,166.7,300.0,164.359,164.359,164.359,164.359,300.0
2025-02-04 14:50:00,166.35,166.48,165.84,166.16,1125.0,164.0139,164.1421,163.5111,163.8266,1125.0
2025-02-04 15:00:00,166.0,166.21,165.93,166.04,1625.0,163.6689,163.8759,163.5998,163.7083,1625.0
2025-02-04 15:10:00,166.0,166.0,165.84,165.95,1744.0,163.6689,163.6689,163.5111,163.6196,1744.0
2025-02-04 15:20:00,165.94,165.94,165.85,165.88,1092.0,163.6097,163.6097,163.521,163.5505,1092.0
2025-02-04 15:30:00,165.93,166.36,165.88,166.25,1828.0,163.5998,164.0238,163.5505,163.9153,1828.0
2025-02-04 15:40:00,166.23,166.27,166.06,166.06,2207.0,163.8956,163.9351,163.728,163.728,2207.0
2025-02-04 15:50:00,166.03,166.35,165.98,166.31,5579.0,163.6984,164.0139,163.6491,163.9745,5579.0
2025-02-05 09:30:00,164.1,164.1,162.0,162.16,1771.0,161.7955,161.7955,159.725,159.8828,1771.0
2025-02-05 09:40:00,161.94,163.43,161.76,163.43,2200.0,159.6659,161.1349,159.4884,161.1349,2200.0
2025-02-05 09:50:00,163.05,163.19,162.93,162.93,700.0,160.7603,160.8983,160.642,160.642,700.0
2025-02-05 10:00:00,162.54,162.83,162.09,162.83,1600.0,160.2574,160.5434,159.8138,160.5434,1600.0
2025-02-05 10:10:00,162.87,163.11,162.6,163.11,500.0,160.5828,160.8194,160.3166,160.8194,500.0
2025-02-05 10:20:00,163.48,163.88,163.18,163.88,832.0,161.1842,161.5786,160.8885,161.5786,832.0
2025-02-05 10:30:00,163.25,163.45,163.2,163.28,500.0,160.9575,161.1547,160.9082,160.9871,500.0
2025-02-05 10:40:00,163.2,163.33,163.05,163.33,428.0,160.9082,161.0364,160.7603,161.0364,428.0
2025-02-05 10:50:00,163.5,163.69,163.5,163.55,700.0,161.204,161.3913,161.204,161.2533,700.0
2025-02-05 11:00:00,163.68,163.89,163.46,163.89,700.0,161.3814,161.5885,161.1645,161.5885,700.0
2025-02-05 11:10:00,164.15,164.33,164.15,164.15,600.0,161.8448,162.0223,161.8448,161.8448,600.0
2025-02-05 11:20:00,163.88,164.09,163.88,164.02,500.0,161.5786,161.7857,161.5786,161.7167,500.0
2025-02-05 11:30:00,163.93,163.93,163.93,163.93,115.0,161.6279,161.6279,161.6279,161.6279,115.0
2025-02-05 11:40:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 11:50:00,163.93,163.93,163.93,163.93,0.0,161.6279,161.6279,161.6279,161.6279,0.0
2025-02-05 12:00:00,163.44,163.46,163.42,163.46,300.0,161.1448,161.1645,161.1251,161.1645,300.0
2025-02-05 12:10:00,163.4,163.62,163.4,163.62,310.0,161.1054,161.3223,161.1054,161.3223,310.0
2025-02-05 12:20:00,163.52,163.52,163.48,163.48,226.0,161.2237,161.2237,161.1842,161.1842,226.0
2025-02-05 12:30:00,163.7,163.7,163.52,163.52,400.0,161.4012,161.4012,161.2237,161.2237,400.0
2025-02-05 12:40:00,163.21,163.57,163.21,163.51,400.0,160.918,161.273,160.918,161.2138,400.0
2025-02-05 12:50:00,163.56,163.66,163.56,163.66,317.0,161.2631,161.3617,161.2631,161.3617,317.0
2025-02-05 13:00:00,163.56,163.56,163.28,163.28,1808.0,161.2631,161.2631,160.9871,160.9871,1808.0
2025-02-05 13:10:00,163.36,163.36,163.27,163.27,400.0,161.0659,161.0659,160.9772,160.9772,400.0
2025-02-05 13:20:00,163.69,163.69,163.41,163.41,300.0,161.3913,161.3913,161.1152,161.1152,300.0
2025-02-05 13:30:00,163.97,164.09,163.97,164.09,200.0,161.6674,161.7857,161.6674,161.7857,200.0
2025-02-05 13:40:00,164.01,164.01,164.0,164.0,200.0,161.7068,161.7068,161.6969,161.6969,200.0
2025-02-05 13:50:00,164.12,164.12,163.95,164.04,600.0,161.8153,161.8153,161.6476,161.7364,600.0
2025-02-05 14:00:00,164.04,164.04,164.04,164.04,0.0,161.7364,161.7364,161.7364,161.7364,0.0
2025-02-05 14:10:00,164.32,164.32,164.32,164.32,100.0,162.0124,162.0124,162.0124,162.0124,100.0
2025-02-05 14:20:00,164.35,164.35,164.13,164.13,500.0,162.042,162.042,161.8251,161.8251,500.0
2025-02-05 14:30:00,164.2,164.57,164.2,164.57,300.0,161.8941,162.2589,161.8941,162.2589,300.0
2025-02-05 14:40:00,164.62,164.74,164.54,164.68,668.0,162.3082,162.4266,162.2294,162.3674,668.0
2025-02-05 14:50:00,164.6,164.6,164.6,164.6,100.0,162.2885,162.2885,162.2885,162.2885,100.0
2025-02-05 15:00:00,164.46,164.48,164.46,164.48,200.0,162.1505,162.1702,162.1505,162.1702,200.0
2025-02-05 15:10:00,164.48,164.48,164.48,164.48,100.0,162.1702,162.1702,162.1702,162.1702,100.0
2025-02-05 15:20:00,164.37,164.37,164.33,164.33,200.0,162.0617,162.0617,162.0223,162.0223,200.0
2025-02-05 15:30:00,164.17,164.28,164.16,164.21,1457.0,161.8646,161.973,161.8547,161.904,1457.0
2025-02-05 15:40:00,164.44,164.66,164.42,164.44,3417.0,162.1308,162.3477,162.111,162.1308,3417.0
2025-02-05 15:50:00,164.56,164.87,164.53,164.72,4235.0,162.2491,162.5547,162.2195,162.4068,4235.0
2025-02-06 09:30:00,165.46,165.69,164.5,164.5,700.0,163.1364,163.3632,162.1899,162.1899,700.0
2025-02-06 09:40:00,164.12,164.36,164.03,164.1,1400.0,161.8153,162.0519,161.7265,161.7955,1400.0
2025-02-06 09:50:00,163.9,164.0,162.43,162.63,1000.0,161.5983,161.6969,160.149,160.3462,1000.0
2025-02-06 10:00:00,162.58,162.63,162.0,162.26,1300.0,160.2969,160.3462,159.725,159.9814,1300.0
2025-02-06 10:10:00,161.75,161.86,161.28,161.28,600.0,159.4785,159.587,159.0151,159.0151,600.0
2025-02-06 10:20:00,161.21,161.97,160.9,161.97,1300.0,158.9461,159.6954,158.6405,159.6954,1300.0
2025-02-06 10:30:00,161.65,161.65,161.31,161.52,600.0,159.3799,159.3799,159.0447,159.2518,600.0
2025-02-06 10:40:00,161.0,161.22,160.68,160.68,1500.0,158.7391,158.956,158.4236,158.4236,1500.0
2025-02-06 10:50:00,160.77,160.86,160.76,160.76,600.0,158.5123,158.601,158.5024,158.5024,600.0
2025-02-06 11:00:00,161.02,161.21,161.02,161.21,800.0,158.7588,158.9461,158.7588,158.9461,800.0
2025-02-06 11:10:00,161.23,161.31,160.97,160.98,1410.0,158.9658,159.0447,158.7095,158.7194,1410.0
2025-02-06 11:20:00,161.46,161.58,161.33,161.33,800.0,159.1926,159.3109,159.0644,159.0644,800.0
2025-02-06 11:30:00,161.41,161.64,161.41,161.48,716.0,159.1433,159.3701,159.1433,159.2123,716.0
2025-02-06 11:40:00,161.6,161.63,161.18,161.23,1007.0,159.3306,159.3602,158.9165,158.9658,1007.0
2025-02-06 11:50:00,161.26,161.7,161.26,161.7,1000.0,158.9954,159.4292,158.9954,159.4292,1000.0
2025-02-06 12:00:00,160.94,161.02,160.94,161.02,871.0,158.6799,158.7588,158.6799,158.7588,871.0
2025-02-06 12:10:00,161.13,161.13,160.93,161.07,1100.0,158.8672,158.8672,158.6701,158.8081,1100.0
2025-02-06 12:20:00,161.12,161.12,160.84,160.84,300.0,158.8574,158.8574,158.5813,158.5813,300.0
2025-02-06 12:30:00,160.83,160.83,160.8,160.8,500.0,158.5715,158.5715,158.5419,158.5419,500.0
2025-02-06 12:40:00,160.75,160.89,160.6,160.89,1005.0,158.4926,158.6306,158.3447,158.6306,1005.0
2025-02-06 12:50:00,161.0,161.0,160.81,160.81,400.0,158.7391,158.7391,158.5517,158.5517,400.0
2025-02-06 13:00:00,160.77,160.98,160.77,160.98,500.0,158.5123,158.7194,158.5123,158.7194,500.0
2025-02-06 13:10:00,160.77,160.82,160.77,160.82,300.0,158.5123,158.5616,158.5123,158.5616,300.0
2025-02-06 13:20:00,160.8,160.8,160.49,160.49,1000.0,158.5419,158.5419,158.2362,158.2362,1000.0
2025-02-06 13:30:00,160.5,160.85,160.5,160.71,779.0,158.2461,158.5912,158.2461,158.4531,779.0
2025-02-06 13:40:00,160.57,160.57,160.57,160.57,915.0,158.3151,158.3151,158.3151,158.3151,915.0
2025-02-06 13:50:00,160.5,160.5,160.23,160.23,1799.0,158.2461,158.2461,157.9799,157.9799,1799.0
2025-02-06 14:00:00,160.18,160.24,160.16,160.21,914.0,157.9306,157.9897,157.9109,157.9602,914.0
2025-02-06 14:10:00,160.0,160.0,159.92,159.95,1700.0,157.7531,157.7531,157.6742,157.7038,1700.0
2025-02-06 14:20:00,159.87,159.87,159.77,159.77,300.0,157.6249,157.6249,157.5263,157.5263,300.0
2025-02-06 14:30:00,159.53,159.53,159.15,159.34,2397.0,157.2897,157.2897,156.9151,157.1024,2397.0
2025-02-06 14:40:00,159.06,159.33,159.0,159.33,1203.0,156.8263,157.0925,156.7672,157.0925,1203.0
2025-02-06 14:50:00,159.47,159.64,159.25,159.38,700.0,157.2306,157.3982,157.0136,157.1418,700.0
2025-02-06 15:00:00,159.42,159.45,159.42,159.45,433.0,157.1813,157.2108,157.1813,157.2108,433.0
2025-02-06 15:10:00,159.4,159.4,159.14,159.31,873.0,157.1615,157.1615,156.9052,157.0728,873.0
2025-02-06 15:20:00,159.52,159.64,159.39,159.6,1416.0,157.2799,157.3982,157.1517,157.3587,1416.0
2025-02-06 15:30:00,159.72,159.88,159.43,159.43,1622.0,157.477,157.6348,157.1911,157.1911,1622.0
2025-02-06 15:40:00,159.5,159.79,159.5,159.61,2323.0,157.2601,157.5461,157.2601,157.3686,2323.0
2025-02-06 15:50:00,159.64,160.12,159.64,159.91,4401.0,157.3982,157.8714,157.3982,157.6644,4401.0
2025-02-07 09:30:00,160.02,160.98,160.02,160.41,700.0,157.7728,158.7194,157.7728,158.1574,700.0
2025-02-07 09:40:00,159.5,160.46,159.5,160.01,1840.0,157.2601,158.2067,157.2601,157.763,1840.0
2025-02-07 09:50:00,160.47,160.57,159.82,160.25,2800.0,158.2165,158.3151,157.5756,157.9996,2800.0
2025-02-07 10:00:00,159.77,160.45,159.68,160.45,2450.0,157.5263,158.1968,157.4376,158.1968,2450.0
2025-02-07 10:10:00,160.33,160.35,159.82,160.2,4927.0,158.0785,158.0982,157.5756,157.9503,4927.0
2025-02-07 10:20:00,160.27,160.28,159.99,160.04,1323.0,158.0193,158.0292,157.7433,157.7926,1323.0
2025-02-07 10:30:00,159.75,159.77,159.56,159.56,1162.0,157.5066,157.5263,157.3193,157.3193,1162.0
2025-02-07 10:40:00,159.5,159.64,159.38,159.39,1946.0,157.2601,157.3982,157.1418,157.1517,1946.0
2025-02-07 10:50:00,159.5,159.67,158.93,159.67,3396.0,157.2601,157.4277,156.6981,157.4277,3396.0
2025-02-07 11:00:00,159.42,159.43,158.92,159.43,1490.0,157.1813,157.1911,156.6883,157.1911,1490.0
2025-02-07 11:10:00,159.11,159.34,159.05,159.34,1410.0,156.8756,157.1024,156.8165,157.1024,1410.0
2025-02-07 11:20:00,159.3,159.3,159.1,159.1,300.0,157.0629,157.0629,156.8658,156.8658,300.0
2025-02-07 11:30:00,159.49,159.49,159.3,159.33,700.0,157.2503,157.2503,157.0629,157.0925,700.0
2025-02-07 11:40:00,159.23,159.23,159.03,159.2,1339.0,156.9939,156.9939,156.7967,156.9643,1339.0
2025-02-07 11:50:00,159.23,159.38,159.03,159.03,1226.0,156.9939,157.1418,156.7967,156.7967,1226.0
2025-02-07 12:00:00,159.16,159.16,159.16,159.16,200.0,156.9249,156.9249,156.9249,156.9249,200.0
2025-02-07 12:10:00,159.25,159.25,158.97,158.97,1050.0,157.0136,157.0136,156.7376,156.7376,1050.0
2025-02-07 12:20:00,159.1,159.18,159.07,159.18,500.0,156.8658,156.9446,156.8362,156.9446,500.0
2025-02-07 12:30:00,159.2,159.2,159.06,159.06,300.0,156.9643,156.9643,156.8263,156.8263,300.0
2025-02-07 12:40:00,159.03,159.2,159.03,159.17,400.0,156.7967,156.9643,156.7967,156.9348,400.0
2025-02-07 12:50:00,159.1,159.44,159.1,159.36,800.0,156.8658,157.201,156.8658,157.1221,800.0
2025-02-07 13:00:00,159.48,159.69,159.47,159.69,1300.0,157.2404,157.4475,157.2306,157.4475,1300.0
2025-02-07 13:10:00,159.75,159.97,159.72,159.97,1850.0,157.5066,157.7235,157.477,157.7235,1850.0
2025-02-07 13:20:00,159.74,159.89,159.73,159.89,1563.0,157.4968,157.6447,157.4869,157.6447,1563.0
2025-02-07 13:30:00,160.03,160.15,160.01,160.15,1054.0,157.7827,157.901,157.763,157.901,1054.0
2025-02-07 13:40:00,160.01,160.01,159.79,159.85,400.0,157.763,157.763,157.5461,157.6052,400.0
2025-02-07 13:50:00,159.77,159.77,159.54,159.55,825.0,157.5263,157.5263,157.2996,157.3094,825.0
2025-02-07 14:00:00,159.51,159.55,159.39,159.55,600.0,157.27,157.3094,157.1517,157.3094,600.0
2025-02-07 14:10:00,159.57,159.63,159.57,159.63,492.0,157.3292,157.3883,157.3292,157.3883,492.0
2025-02-07 14:20:00,159.65,159.72,159.54,159.55,980.0,157.408,157.477,157.2996,157.3094,980.0
2025-02-07 14:30:00,159.53,159.53,159.44,159.44,200.0,157.2897,157.2897,157.201,157.201,200.0
2025-02-07 14:40:00,159.37,159.44,159.23,159.41,482.0,157.132,157.201,156.9939,157.1714,482.0
2025-02-07 14:50:00,159.33,159.34,158.94,158.94,735.0,157.0925,157.1024,156.708,156.708,735.0
2025-02-07 15:00:00,158.94,158.94,158.94,158.94,0.0,156.708,156.708,156.708,156.708,0.0
2025-02-07 15:10:00,158.61,158.73,158.59,158.73,1364.0,156.3826,156.5009,156.3629,156.5009,1364.0
2025-02-07 15:20:00,158.61,158.61,158.27,158.28,600.0,156.3826,156.3826,156.0474,156.0573,600.0
2025-02-07 15:30:00,158.28,158.43,158.13,158.43,1062.0,156.0573,156.2052,155.9094,156.2052,1062.0
2025-02-07 15:40:00,158.11,158.14,157.91,158.04,4219.0,155.8897,155.9192,155.6925,155.8206,4219.0
2025-02-07 15:50:00,158.11,158.27,157.97,158.16,3779.0,155.8897,156.0474,155.7516,155.939,3779.0
2025-02-10 09:30:00,160.09,160.99,160.09,160.95,900.0,157.8419,158.7292,157.8419,158.6898,900.0
2025-02-10 09:40:00,161.0,161.0,160.28,160.41,600.0,158.7391,158.7391,158.0292,158.1574,600.0
2025-02-10 09:50:00,161.22,161.28,160.58,160.83,1551.0,158.956,159.0151,158.325,158.5715,1551.0
2025-02-10 10:00:00,160.77,161.11,160.77,161.11,800.0,158.5123,158.8475,158.5123,158.8475,800.0
2025-02-10 10:10:00,161.5,161.5,161.17,161.17,200.0,159.232,159.232,158.9067,158.9067,200.0
2025-02-10 10:20:00,160.88,160.95,160.83,160.95,700.0,158.6208,158.6898,158.5715,158.6898,700.0
2025-02-10 10:30:00,160.72,160.83,160.54,160.6,1497.0,158.463,158.5715,158.2855,158.3447,1497.0
2025-02-10 10:40:00,160.64,160.86,160.64,160.79,940.0,158.3841,158.601,158.3841,158.532,940.0
2025-02-10 10:50:00,160.65,160.65,160.18,160.18,400.0,158.394,158.394,157.9306,157.9306,400.0
2025-02-10 11:00:00,160.23,160.25,159.9,160.09,1525.0,157.9799,157.9996,157.6545,157.8419,1525.0
2025-02-10 11:10:00,160.45,160.45,160.45,160.45,165.0,158.1968,158.1968,158.1968,158.1968,165.0
2025-02-10 11:20:00,160.36,160.59,160.36,160.59,200.0,158.1081,158.3348,158.1081,158.3348,200.0
2025-02-10 11:30:00,160.71,160.71,160.65,160.65,600.0,158.4531,158.4531,158.394,158.394,600.0
2025-02-10 11:40:00,160.65,160.65,160.65,160.65,100.0,158.394,158.394,158.394,158.394,100.0
2025-02-10 11:50:00,160.74,160.96,160.74,160.96,400.0,158.4827,158.6996,158.4827,158.6996,400.0
2025-02-10 12:00:00,160.98,161.2,160.98,161.2,200.0,158.7194,158.9363,158.7194,158.9363,200.0
2025-02-10 12:10:00,161.29,161.29,161.29,161.29,100.0,159.025,159.025,159.025,159.025,100.0
2025-02-10 12:20:00,161.1,161.1,161.01,161.07,623.0,158.8377,158.8377,158.7489,158.8081,623.0
2025-02-10 12:30:00,161.1,161.18,160.98,160.98,400.0,158.8377,158.9165,158.7194,158.7194,400.0
2025-02-10 12:40:00,161.04,161.08,160.91,161.04,627.0,158.7785,158.8179,158.6503,158.7785,627.0
2025-02-10 12:50:00,161.15,161.29,161.15,161.29,333.0,158.887,159.025,158.887,159.025,333.0
2025-02-10 13:00:00,161.21,161.36,161.21,161.36,700.0,158.9461,159.094,158.9461,159.094,700.0
2025-02-10 13:10:00,161.32,161.32,161.29,161.29,200.0,159.0546,159.0546,159.025,159.025,200.0
2025-02-10 13:20:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 13:30:00,161.1,161.17,161.1,161.17,317.0,158.8377,158.9067,158.8377,158.9067,317.0
2025-02-10 13:40:00,161.28,161.28,161.24,161.24,212.0,159.0151,159.0151,158.9757,158.9757,212.0
2025-02-10 13:50:00,161.37,161.43,161.36,161.43,300.0,159.1039,159.163,159.094,159.163,300.0
2025-02-10 14:00:00,161.53,161.53,161.53,161.53,100.0,159.2616,159.2616,159.2616,159.2616,100.0
2025-02-10 14:10:00,161.51,161.51,161.33,161.46,1100.0,159.2419,159.2419,159.0644,159.1926,1100.0
2025-02-10 14:20:00,161.48,161.48,161.48,161.48,100.0,159.2123,159.2123,159.2123,159.2123,100.0
2025-02-10 14:30:00,161.31,161.31,161.29,161.29,200.0,159.0447,159.0447,159.025,159.025,200.0
2025-02-10 14:40:00,161.29,161.29,161.29,161.29,0.0,159.025,159.025,159.025,159.025,0.0
2025-02-10 14:50:00,161.43,161.57,161.43,161.48,603.0,159.163,159.3011,159.163,159.2123,603.0
2025-02-10 15:00:00,161.63,161.63,161.1,161.1,1000.0,159.3602,159.3602,158.8377,158.8377,1000.0
2025-02-10 15:10:00,161.07,161.13,161.03,161.06,1000.0,158.8081,158.8672,158.7686,158.7982,1000.0
2025-02-10 15:20:00,161.11,161.23,161.11,161.23,400.0,158.8475,158.9658,158.8475,158.9658,400.0
2025-02-10 15:30:00,161.28,161.51,161.28,161.48,1443.0,159.0151,159.2419,159.0151,159.2123,1443.0
2025-02-10 15:40:00,161.39,161.68,161.34,161.63,1300.0,159.1236,159.4095,159.0743,159.3602,1300.0
2025-02-10 15:50:00,161.73,161.73,161.2,161.66,5183.0,159.4588,159.4588,158.9363,159.3898,5183.0
2025-02-11 09:30:00,163.0,163.0,162.15,162.43,1422.0,160.711,160.711,159.8729,160.149,1422.0
2025-02-11 09:40:00,162.35,163.43,162.35,163.18,1880.0,160.0701,161.1349,160.0701,160.8885,1880.0
2025-02-11 09:50:00,163.21,163.88,163.21,163.88,400.0,160.918,161.5786,160.918,161.5786,400.0
2025-02-11 10:00:00,163.62,163.62,163.41,163.61,400.0,161.3223,161.3223,161.1152,161.3124,400.0
2025-02-11 10:10:00,163.65,163.75,163.48,163.75,700.0,161.3519,161.4505,161.1842,161.4505,700.0
2025-02-11 10:20:00,163.7,163.7,163.53,163.63,1100.0,161.4012,161.4012,161.2335,161.3321,1100.0
2025-02-11 10:30:00,163.79,163.79,163.24,163.4,1175.0,161.4899,161.4899,160.9476,161.1054,1175.0
2025-02-11 10:40:00,163.41,163.47,163.41,163.47,500.0,161.1152,161.1744,161.1152,161.1744,500.0
2025-02-11 10:50:00,163.61,163.62,163.61,163.62,200.0,161.3124,161.3223,161.3124,161.3223,200.0
2025-02-11 11:00:00,163.75,164.18,163.75,164.18,1600.0,161.4505,161.8744,161.4505,161.8744,1600.0
2025-02-11 11:10:00,164.2,164.59,164.2,164.59,802.0,161.8941,162.2787,161.8941,162.2787,802.0
2025-02-11 11:20:00,164.46,164.59,164.46,164.59,908.0,162.1505,162.2787,162.1505,162.2787,908.0
2025-02-11 11:30:00,164.27,164.27,163.81,163.81,684.0,161.9632,161.9632,161.5096,161.5096,684.0
2025-02-11 11:40:00,163.43,163.43,163.42,163.42,200.0,161.1349,161.1349,161.1251,161.1251,200.0
2025-02-11 11:50:00,164.08,164.2,164.08,164.2,400.0,161.7758,161.8941,161.7758,161.8941,400.0
2025-02-11 12:00:00,163.99,164.13,163.99,164.13,375.0,161.6871,161.8251,161.6871,161.8251,375.0
2025-02-11 12:10:00,164.16,164.21,164.11,164.11,300.0,161.8547,161.904,161.8054,161.8054,300.0
2025-02-11 12:20:00,164.23,164.24,164.22,164.22,400.0,161.9237,161.9336,161.9139,161.9139,400.0
2025-02-11 12:30:00,164.18,164.5,164.18,164.33,400.0,161.8744,162.1899,161.8744,162.0223,400.0
2025-02-11 12:40:00,164.22,164.22,164.09,164.09,500.0,161.9139,161.9139,161.7857,161.7857,500.0
2025-02-11 12:50:00,164.01,164.01,163.69,163.69,425.0,161.7068,161.7068,161.3913,161.3913,425.0
2025-02-11 13:00:00,163.85,163.85,163.62,163.62,300.0,161.549,161.549,161.3223,161.3223,300.0
2025-02-11 13:10:00,163.49,163.49,163.46,163.46,200.0,161.1941,161.1941,161.1645,161.1645,200.0
2025-02-11 13:20:00,163.46,163.53,163.46,163.52,649.0,161.1645,161.2335,161.1645,161.2237,649.0
2025-02-11 13:30:00,163.59,163.68,163.59,163.68,619.0,161.2927,161.3814,161.2927,161.3814,619.0
2025-02-11 13:40:00,163.67,163.67,163.67,163.67,200.0,161.3716,161.3716,161.3716,161.3716,200.0
2025-02-11 13:50:00,163.61,163.63,163.28,163.36,800.0,161.3124,161.3321,160.9871,161.0659,800.0
2025-02-11 14:00:00,163.26,163.26,162.87,162.87,725.0,160.9673,160.9673,160.5828,160.5828,725.0
2025-02-11 14:10:00,162.72,162.88,162.72,162.77,843.0,160.4349,160.5927,160.4349,160.4842,843.0
2025-02-11 14:20:00,162.9,162.9,162.86,162.86,222.0,160.6124,160.6124,160.573,160.573,222.0
2025-02-11 14:30:00,162.8,162.85,162.8,162.83,763.0,160.5138,160.5631,160.5138,160.5434,763.0
2025-02-11 14:40:00,162.81,162.81,162.27,162.27,700.0,160.5237,160.5237,159.9912,159.9912,700.0
2025-02-11 14:50:00,162.34,162.34,162.29,162.29,800.0,160.0603,160.0603,160.011,160.011,800.0
2025-02-11 15:00:00,162.19,162.27,162.1,162.15,905.0,159.9124,159.9912,159.8236,159.8729,905.0
2025-02-11 15:10:00,162.14,162.21,162.14,162.21,302.0,159.8631,159.9321,159.8631,159.9321,302.0
2025-02-11 15:20:00,162.29,162.34,162.27,162.28,600.0,160.011,160.0603,159.9912,160.0011,600.0
2025-02-11 15:30:00,162.3,162.3,162.3,162.3,100.0,160.0208,160.0208,160.0208,160.0208,100.0
2025-02-11 15:40:00,162.18,162.28,162.08,162.24,1645.0,159.9025,160.0011,159.8039,159.9617,1645.0
2025-02-11 15:50:00,162.22,162.26,161.76,161.99,3123.0,159.9419,159.9814,159.4884,159.7152,3123.0
2025-02-12 09:30:00,161.0,161.0,159.55,159.55,1889.0,158.7391,158.7391,157.3094,157.3094,1889.0
2025-02-12 09:40:00,159.7,159.7,159.51,159.68,523.0,157.4573,157.4573,157.27,157.4376,523.0
2025-02-12 09:50:00,159.86,160.23,159.86,160.23,400.0,157.6151,157.9799,157.6151,157.9799,400.0
2025-02-12 10:00:00,160.3,160.39,160.16,160.39,2290.0,158.0489,158.1376,157.9109,158.1376,2290.0
2025-02-12 10:10:00,160.44,160.44,160.1,160.1,800.0,158.1869,158.1869,157.8517,157.8517,800.0
2025-02-12 10:20:00,160.09,160.17,159.92,159.92,413.0,157.8419,157.9207,157.6742,157.6742,413.0
2025-02-12 10:30:00,160.06,160.14,159.85,160.09,1667.0,157.8123,157.8911,157.6052,157.8419,1667.0
2025-02-12 10:40:00,159.98,160.02,159.94,159.94,818.0,157.7334,157.7728,157.694,157.694,818.0
2025-02-12 10:50:00,159.86,159.86,159.21,159.3,1600.0,157.6151,157.6151,156.9742,157.0629,1600.0
2025-02-12 11:00:00,159.35,159.37,159.2,159.21,1621.0,157.1122,157.132,156.9643,156.9742,1621.0
2025-02-12 11:10:00,159.16,159.34,158.96,159.34,1589.0,156.9249,157.1024,156.7277,157.1024,1589.0
2025-02-12 11:20:00,159.25,159.25,158.79,158.95,900.0,157.0136,157.0136,156.5601,156.7179,900.0
2025-02-12 11:30:00,159.12,159.12,158.74,158.92,800.0,156.8855,156.8855,156.5108,156.6883,800.0
2025-02-12 11:40:00,158.83,159.02,158.83,159.02,723.0,156.5995,156.7869,156.5995,156.7869,723.0
2025-02-12 11:50:00,158.94,159.07,158.85,159.06,1100.0,156.708,156.8362,156.6193,156.8263,1100.0
2025-02-12 12:00:00,158.84,158.84,157.76,158.12,1411.0,156.6094,156.6094,155.5446,155.8995,1411.0
2025-02-12 12:10:00,158.06,158.15,157.88,157.9,1100.0,155.8404,155.9291,155.6629,155.6826,1100.0
2025-02-12 12:20:00,158.06,158.1,157.94,157.94,418.0,155.8404,155.8798,155.722,155.722,418.0
2025-02-12 12:30:00,157.8,158.17,157.79,157.9,1036.0,155.584,155.9488,155.5741,155.6826,1036.0
2025-02-12 12:40:00,157.8,157.82,157.32,157.32,2690.0,155.584,155.6037,155.1107,155.1107,2690.0
2025-02-12 12:50:00,157.33,157.88,157.32,157.87,1850.0,155.1206,155.6629,155.1107,155.653,1850.0
2025-02-12 13:00:00,157.7,157.84,157.03,157.24,2200.0,155.4854,155.6234,154.8248,155.0319,2200.0
2025-02-12 13:10:00,157.26,157.41,156.93,156.93,1165.0,155.0516,155.1995,154.7262,154.7262,1165.0
2025-02-12 13:20:00,156.92,157.01,156.83,156.91,702.0,154.7164,154.8051,154.6276,154.7065,702.0
2025-02-12 13:30:00,156.94,156.99,156.57,156.65,2056.0,154.7361,154.7854,154.3713,154.4502,2056.0
2025-02-12 13:40:00,156.6,156.61,156.3,156.43,1110.0,154.4009,154.4107,154.1051,154.2332,1110.0
2025-02-12 13:50:00,156.43,156.43,156.43,156.43,0.0,154.2332,154.2332,154.2332,154.2332,0.0
2025-02-12 14:00:00,156.19,156.19,155.68,155.71,1075.0,153.9966,153.9966,153.4938,153.5234,1075.0
2025-02-12 14:10:00,155.63,155.63,155.6,155.61,500.0,153.4445,153.4445,153.4149,153.4248,500.0
2025-02-12 14:20:00,155.59,155.67,155.56,155.67,1081.0,153.405,153.4839,153.3755,153.4839,1081.0
2025-02-12 14:30:00,155.78,155.82,155.56,155.67,1100.0,153.5924,153.6318,153.3755,153.4839,1100.0
2025-02-12 14:40:00,155.5,155.56,155.29,155.56,1734.0,153.3163,153.3755,153.1093,153.3755,1734.0
2025-02-12 14:50:00,155.65,155.77,155.6,155.77,454.0,153.4642,153.5825,153.4149,153.5825,454.0
2025-02-12 15:00:00,156.0,156.09,155.95,155.95,536.0,153.8093,153.898,153.76,153.76,536.0
2025-02-12 15:10:00,155.89,155.95,155.75,155.81,900.0,153.7008,153.76,153.5628,153.622,900.0
2025-02-12 15:20:00,155.87,155.87,155.35,155.35,400.0,153.6811,153.6811,153.1684,153.1684,400.0
2025-02-12 15:30:00,155.56,155.56,155.42,155.54,500.0,153.3755,153.3755,153.2374,153.3557,500.0
2025-02-12 15:40:00,155.51,155.51,155.16,155.29,1344.0,153.3262,153.3262,152.9811,153.1093,1344.0
2025-02-12 15:50:00,155.36,155.66,155.29,155.42,3371.0,153.1783,153.4741,153.1093,153.2374,3371.0
2025-02-13 09:30:00,155.01,155.01,155.0,155.0,871.0,152.8332,152.8332,152.8233,152.8233,871.0
2025-02-13 09:40:00,155.0,155.0,155.0,155.0,0.0,152.8233,152.8233,152.8233,152.8233,0.0
2025-02-13 09:50:00,155.6,155.76,155.6,155.73,678.0,153.4149,153.5727,153.4149,153.5431,678.0
2025-02-13 10:00:00,156.06,156.53,156.06,156.53,1575.0,153.8684,154.3318,153.8684,154.3318,1575.0
2025-02-13 10:10:00,156.85,156.91,156.73,156.73,550.0,154.6473,154.7065,154.529,154.529,550.0
2025-02-13 10:20:00,156.5,156.5,155.28,155.28,1197.0,154.3023,154.3023,153.0994,153.0994,1197.0
2025-02-13 10:30:00,155.37,155.37,155.0,155.09,2125.0,153.1881,153.1881,152.8233,152.9121,2125.0
2025-02-13 10:40:00,155.16,155.18,154.9,154.9,531.0,152.9811,153.0008,152.7247,152.7247,531.0
2025-02-13 10:50:00,155.07,155.07,154.5,154.53,1000.0,152.8923,152.8923,152.3304,152.3599,1000.0
2025-02-13 11:00:00,154.85,154.85,154.48,154.48,300.0,152.6754,152.6754,152.3106,152.3106,300.0
2025-02-13 11:10:00,154.53,154.53,154.33,154.35,1664.0,152.3599,152.3599,152.1627,152.1825,1664.0
2025-02-13 11:20:00,154.53,154.95,154.53,154.95,900.0,152.3599,152.774,152.3599,152.774,900.0
2025-02-13 11:30:00,155.01,155.08,155.01,155.08,200.0,152.8332,152.9022,152.8332,152.9022,200.0
2025-02-13 11:40:00,155.01,155.01,155.01,155.01,300.0,152.8332,152.8332,152.8332,152.8332,300.0
2025-02-13 11:50:00,155.06,155.13,155.06,155.07,500.0,152.8825,152.9515,152.8825,152.8923,500.0
2025-02-13 12:00:00,155.07,155.07,155.07,155.07,0.0,152.8923,152.8923,152.8923,152.8923,0.0
2025-02-13 12:10:00,154.77,154.92,154.73,154.92,500.0,152.5966,152.7445,152.5571,152.7445,500.0
2025-02-13 12:20:00,155.23,155.3,155.17,155.17,500.0,153.0501,153.1191,152.9909,152.9909,500.0
2025-02-13 12:30:00,155.12,155.12,155.12,155.12,100.0,152.9416,152.9416,152.9416,152.9416,100.0
2025-02-13 12:40:00,155.23,155.31,155.23,155.24,500.0,153.0501,153.129,153.0501,153.06,500.0
2025-02-13 12:50:00,155.05,155.05,155.05,155.05,450.0,152.8726,152.8726,152.8726,152.8726,450.0
2025-02-13 13:00:00,155.17,155.27,155.16,155.27,300.0,152.9909,153.0895,152.9811,153.0895,300.0
2025-02-13 13:10:00,155.35,155.37,155.31,155.37,900.0,153.1684,153.1881,153.129,153.1881,900.0
2025-02-13 13:20:00,155.37,155.37,155.37,155.37,0.0,153.1881,153.1881,153.1881,153.1881,0.0
2025-02-13 13:30:00,155.35,155.41,155.33,155.33,300.0,153.1684,153.2276,153.1487,153.1487,300.0
2025-02-13 13:40:00,155.33,155.33,155.33,155.33,0.0,153.1487,153.1487,153.1487,153.1487,0.0
2025-02-13 13:50:00,155.07,155.1,155.07,155.1,200.0,152.8923,152.9219,152.8923,152.9219,200.0
2025-02-13 14:00:00,155.15,155.45,155.15,155.45,300.0,152.9712,153.267,152.9712,153.267,300.0
2025-02-13 14:10:00,155.42,155.5,155.42,155.5,400.0,153.2374,153.3163,153.2374,153.3163,400.0
2025-02-13 14:20:00,155.67,155.7,155.59,155.7,2300.0,153.4839,153.5135,153.405,153.5135,2300.0
2025-02-13 14:30:00,156.12,156.12,156.12,156.12,100.0,153.9276,153.9276,153.9276,153.9276,100.0
2025-02-13 14:40:00,156.14,156.15,156.14,156.15,200.0,153.9473,153.9572,153.9473,153.9572,200.0
2025-02-13 14:50:00,156.3,156.3,156.3,156.3,100.0,154.1051,154.1051,154.1051,154.1051,100.0
2025-02-13 15:00:00,156.53,156.63,156.51,156.51,400.0,154.3318,154.4304,154.3121,154.3121,400.0
2025-02-13 15:10:00,156.01,156.18,156.01,156.11,357.0,153.8191,153.9868,153.8191,153.9177,357.0
2025-02-13 15:20:00,155.78,155.8,155.69,155.69,325.0,153.5924,153.6121,153.5036,153.5036,325.0
2025-02-13 15:30:00,155.79,155.96,155.61,155.61,2976.0,153.6022,153.7698,153.4248,153.4248,2976.0
2025-02-13 15:40:00,155.58,155.7,155.43,155.69,940.0,153.3952,153.5135,153.2473,153.5036,940.0
2025-02-13 15:50:00,155.87,156.18,155.73,156.1,9148.0,153.6811,153.9868,153.5431,153.9079,9148.0
2025-02-14 09:30:00,157.96,158.75,157.96,158.75,1669.0,155.7418,156.5207,155.7418,156.5207,1669.0
2025-02-14 09:40:00,159.19,159.5,158.73,158.73,1600.0,156.9545,157.2601,156.5009,156.5009,1600.0
2025-02-14 09:50:00,158.87,158.87,158.48,158.69,577.0,156.639,156.639,156.2545,156.4615,577.0
2025-02-14 10:00:00,158.23,158.23,158.14,158.14,492.0,156.008,156.008,155.9192,155.9192,492.0
2025-02-14 10:10:00,158.14,158.14,158.14,158.14,0.0,155.9192,155.9192,155.9192,155.9192,0.0
2025-02-14 10:20:00,157.83,157.83,157.51,157.51,400.0,155.6136,155.6136,155.2981,155.2981,400.0
2025-02-14 10:30:00,157.51,157.51,157.51,157.51,0.0,155.2981,155.2981,155.2981,155.2981,0.0
2025-02-14 10:40:00,157.62,157.72,157.6,157.72,420.0,155.4065,155.5051,155.3868,155.5051,420.0
2025-02-14 10:50:00,157.47,157.61,157.47,157.61,413.0,155.2586,155.3967,155.2586,155.3967,413.0
2025-02-14 11:00:00,157.97,158.42,157.97,158.42,341.0,155.7516,156.1953,155.7516,156.1953,341.0
2025-02-14 11:10:00,158.2,158.33,157.85,158.05,942.0,155.9784,156.1066,155.6333,155.8305,942.0
2025-02-14 11:20:00,158.02,158.02,158.02,158.02,100.0,155.8009,155.8009,155.8009,155.8009,100.0
2025-02-14 11:30:00,157.85,158.14,157.85,158.14,754.0,155.6333,155.9192,155.6333,155.9192,754.0
2025-02-14 11:40:00,158.18,158.18,158.0,158.0,1000.0,155.9587,155.9587,155.7812,155.7812,1000.0
2025-02-14 11:50:00,158.12,158.2,158.12,158.2,343.0,155.8995,155.9784,155.8995,155.9784,343.0
2025-02-14 12:00:00,158.12,160.0,155.51,158.02,27764.0,155.8995,157.7531,153.3262,155.8009,27764.0
2025-02-14 12:10:00,158.08,158.08,155.06,155.22,8798.0,155.8601,155.8601,152.8825,153.0402,8798.0
2025-02-14 12:20:00,155.38,155.38,153.5,154.61,13234.0,153.198,153.198,151.3444,152.4388,13234.0
2025-02-14 12:30:00,154.79,155.57,154.69,155.55,1261.0,152.6163,153.3853,152.5177,153.3656,1261.0
2025-02-14 12:40:00,155.5,155.61,154.48,155.1,3423.0,153.3163,153.4248,152.3106,152.9219,3423.0
2025-02-14 12:50:00,155.27,155.77,155.27,155.46,850.0,153.0895,153.5825,153.0895,153.2769,850.0
2025-02-14 13:00:00,155.55,156.12,155.55,156.01,1868.0,153.3656,153.9276,153.3656,153.8191,1868.0
2025-02-14 13:10:00,155.95,156.01,155.65,155.65,450.0,153.76,153.8191,153.4642,153.4642,450.0
2025-02-14 13:20:00,156.46,156.6,156.44,156.6,400.0,154.2628,154.4009,154.2431,154.4009,400.0
2025-02-14 13:30:00,156.67,156.67,156.55,156.55,600.0,154.4699,154.4699,154.3516,154.3516,600.0
2025-02-14 13:40:00,156.08,156.13,156.06,156.08,933.0,153.8882,153.9375,153.8684,153.8882,933.0
2025-02-14 13:50:00,156.19,156.51,156.19,156.49,300.0,153.9966,154.3121,153.9966,154.2924,300.0
2025-02-14 14:00:00,156.42,156.42,156.42,156.42,100.0,154.2234,154.2234,154.2234,154.2234,100.0
2025-02-14 14:10:00,156.74,156.74,156.54,156.54,216.0,154.5389,154.5389,154.3417,154.3417,216.0
2025-02-14 14:20:00,156.31,156.31,155.63,155.63,1102.0,154.1149,154.1149,153.4445,153.4445,1102.0
2025-02-14 14:30:00,155.53,155.96,155.53,155.96,1906.0,153.3459,153.7698,153.3459,153.7698,1906.0
2025-02-14 14:40:00,155.89,156.05,155.89,155.92,1406.0,153.7008,153.8586,153.7008,153.7304,1406.0
2025-02-14 14:50:00,155.98,156.05,155.87,155.92,1928.0,153.7896,153.8586,153.6811,153.7304,1928.0
2025-02-14 15:00:00,155.98,156.2,155.9,156.2,1901.0,153.7896,154.0065,153.7107,154.0065,1901.0
2025-02-14 15:10:00,156.32,156.32,156.29,156.32,722.0,154.1248,154.1248,154.0952,154.1248,722.0
2025-02-14 15:20:00,156.32,156.4,156.11,156.21,885.0,154.1248,154.2037,153.9177,154.0163,885.0
2025-02-14 15:30:00,156.07,156.32,156.04,156.32,1059.0,153.8783,154.1248,153.8487,154.1248,1059.0
2025-02-14 15:40:00,156.19,156.3,155.96,156.27,1662.0,153.9966,154.1051,153.7698,154.0755,1662.0
2025-02-14 15:50:00,156.42,157.3,156.32,157.02,9631.0,154.2234,155.091,154.1248,154.815,9631.0
2025-02-18 09:30:00,159.0,159.0,156.32,156.32,3436.0,156.7672,156.7672,154.1248,154.1248,3436.0
2025-02-18 09:40:00,155.0,155.36,154.5,155.17,1900.0,152.8233,153.1783,152.3304,152.9909,1900.0
2025-02-18 09:50:00,155.1,156.31,154.9,156.13,2310.0,152.9219,154.1149,152.7247,153.9375,2310.0
2025-02-18 10:00:00,156.23,156.68,156.23,156.38,2310.0,154.0361,154.4797,154.0361,154.1839,2310.0
2025-02-18 10:10:00,156.67,156.81,156.29,156.57,600.0,154.4699,154.6079,154.0952,154.3713,600.0
2025-02-18 10:20:00,156.73,156.92,156.73,156.92,527.0,154.529,154.7164,154.529,154.7164,527.0
2025-02-18 10:30:00,157.17,157.84,157.17,157.64,1625.0,154.9629,155.6234,154.9629,155.4263,1625.0
2025-02-18 10:40:00,157.7,157.7,157.14,157.29,600.0,155.4854,155.4854,154.9333,155.0812,600.0
2025-02-18 10:50:00,157.3,157.3,156.41,156.46,1491.0,155.091,155.091,154.2135,154.2628,1491.0
2025-02-18 11:00:00,156.38,156.45,156.14,156.44,2287.0,154.1839,154.253,153.9473,154.2431,2287.0
2025-02-18 11:10:00,156.5,157.18,156.5,157.18,1000.0,154.3023,154.9727,154.3023,154.9727,1000.0
2025-02-18 11:20:00,156.84,157.02,156.81,157.01,550.0,154.6375,154.815,154.6079,154.8051,550.0
2025-02-18 11:30:00,157.2,157.4,157.04,157.4,663.0,154.9924,155.1896,154.8347,155.1896,663.0
2025-02-18 11:40:00,157.63,157.82,157.63,157.82,600.0,155.4164,155.6037,155.4164,155.6037,600.0
2025-02-18 11:50:00,157.86,157.86,157.35,157.35,300.0,155.6432,155.6432,155.1403,155.1403,300.0
2025-02-18 12:00:00,157.37,157.4,157.37,157.4,300.0,155.16,155.1896,155.16,155.1896,300.0
2025-02-18 12:10:00,157.64,157.77,157.64,157.74,1619.0,155.4263,155.5544,155.4263,155.5249,1619.0
2025-02-18 12:20:00,157.89,158.28,157.89,158.28,2513.0,155.6727,156.0573,155.6727,156.0573,2513.0
2025-02-18 12:30:00,158.28,158.28,158.28,158.28,0.0,156.0573,156.0573,156.0573,156.0573,0.0
2025-02-18 12:40:00,158.12,158.19,158.12,158.19,208.0,155.8995,155.9685,155.8995,155.9685,208.0
2025-02-18 12:50:00,158.31,158.33,158.31,158.33,200.0,156.0868,156.1066,156.0868,156.1066,200.0
2025-02-18 13:00:00,158.27,158.34,158.2,158.34,527.0,156.0474,156.1164,155.9784,156.1164,527.0
2025-02-18 13:10:00,158.45,158.59,158.45,158.59,541.0,156.2249,156.3629,156.2249,156.3629,541.0
2025-02-18 13:20:00,158.87,158.87,158.35,158.38,605.0,156.639,156.639,156.1263,156.1559,605.0
2025-02-18 13:30:00,158.6,158.78,158.6,158.78,200.0,156.3728,156.5502,156.3728,156.5502,200.0
2025-02-18 13:40:00,158.9,158.9,158.79,158.83,1125.0,156.6686,156.6686,156.5601,156.5995,1125.0
2025-02-18 13:50:00,158.91,159.24,158.91,159.24,1364.0,156.6784,157.0038,156.6784,157.0038,1364.0
2025-02-18 14:00:00,159.09,159.11,158.74,158.74,631.0,156.8559,156.8756,156.5108,156.5108,631.0
2025-02-18 14:10:00,158.86,158.86,158.86,158.86,100.0,156.6291,156.6291,156.6291,156.6291,100.0
2025-02-18 14:20:00,158.45,158.51,158.45,158.5,500.0,156.2249,156.284,156.2249,156.2742,500.0
2025-02-18 14:30:00,158.32,158.52,158.32,158.44,700.0,156.0967,156.2939,156.0967,156.215,700.0
2025-02-18 14:40:00,158.31,158.38,158.16,158.38,1403.0,156.0868,156.1559,155.939,156.1559,1403.0
2025-02-18 14:50:00,158.38,158.38,158.31,158.31,600.0,156.1559,156.1559,156.0868,156.0868,600.0
2025-02-18 15:00:00,158.05,158.1,157.98,158.0,700.0,155.8305,155.8798,155.7615,155.7812,700.0
2025-02-18 15:10:00,157.9,157.96,157.69,157.8,2166.0,155.6826,155.7418,155.4756,155.584,2166.0
2025-02-18 15:20:00,157.94,157.98,157.75,157.77,866.0,155.722,155.7615,155.5347,155.5544,866.0
2025-02-18 15:30:00,157.77,157.86,157.67,157.77,1472.0,155.5544,155.6432,155.4558,155.5544,1472.0
2025-02-18 15:40:00,157.62,157.71,157.3,157.34,2477.0,155.4065,155.4953,155.091,155.1305,2477.0
2025-02-18 15:50:00,157.21,157.21,156.57,156.67,10258.0,155.0023,155.0023,154.3713,154.4699,10258.0
2025-02-19 09:30:00,159.42,159.59,159.27,159.59,2437.0,157.1813,157.3489,157.0334,157.3489,2437.0
2025-02-19 09:40:00,161.14,161.15,160.75,160.86,1125.0,158.8771,158.887,158.4926,158.601,1125.0
2025-02-19 09:50:00,160.42,161.38,160.42,161.37,1425.0,158.1672,159.1137,158.1672,159.1039,1425.0
2025-02-19 10:00:00,161.37,161.56,160.28,161.28,2725.0,159.1039,159.2912,158.0292,159.0151,2725.0
2025-02-19 10:10:00,161.12,161.44,161.12,161.36,400.0,158.8574,159.1729,158.8574,159.094,400.0
2025-02-19 10:20:00,160.9,161.71,160.9,161.71,720.0,158.6405,159.4391,158.6405,159.4391,720.0
2025-02-19 10:30:00,162.18,162.3,161.38,161.4,1147.0,159.9025,160.0208,159.1137,159.1335,1147.0
2025-02-19 10:40:00,160.95,161.17,160.95,161.17,200.0,158.6898,158.9067,158.6898,158.9067,200.0
2025-02-19 10:50:00,159.86,159.94,159.16,159.16,800.0,157.6151,157.694,156.9249,156.9249,800.0
2025-02-19 11:00:00,159.43,160.37,159.43,160.37,500.0,157.1911,158.1179,157.1911,158.1179,500.0
2025-02-19 11:10:00,160.24,160.24,160.04,160.04,200.0,157.9897,157.9897,157.7926,157.7926,200.0
2025-02-19 11:20:00,160.29,160.43,160.29,160.43,200.0,158.039,158.1771,158.039,158.1771,200.0
2025-02-19 11:30:00,160.64,160.64,160.52,160.52,200.0,158.3841,158.3841,158.2658,158.2658,200.0
2025-02-19 11:40:00,161.0,161.0,161.0,161.0,149.0,158.7391,158.7391,158.7391,158.7391,149.0
2025-02-19 11:50:00,161.4,161.4,161.4,161.4,100.0,159.1335,159.1335,159.1335,159.1335,100.0
2025-02-19 12:00:00,160.66,160.66,160.66,160.66,100.0,158.4038,158.4038,158.4038,158.4038,100.0
2025-02-19 12:10:00,160.9,160.9,160.5,160.61,500.0,158.6405,158.6405,158.2461,158.3545,500.0
2025-02-19 12:20:00,160.7,160.84,160.7,160.79,600.0,158.4433,158.5813,158.4433,158.532,600.0
2025-02-19 12:30:00,161.01,161.01,161.01,161.01,100.0,158.7489,158.7489,158.7489,158.7489,100.0
2025-02-19 12:40:00,161.01,161.01,161.01,161.01,0.0,158.7489,158.7489,158.7489,158.7489,0.0
2025-02-19 12:50:00,160.25,160.25,160.04,160.12,300.0,157.9996,157.9996,157.7926,157.8714,300.0
2025-02-19 13:00:00,160.23,160.28,160.23,160.28,221.0,157.9799,158.0292,157.9799,158.0292,221.0
2025-02-19 13:10:00,160.32,160.6,160.32,160.6,300.0,158.0686,158.3447,158.0686,158.3447,300.0
2025-02-19 13:20:00,160.62,160.67,160.39,160.39,300.0,158.3644,158.4137,158.1376,158.1376,300.0
2025-02-19 13:30:00,160.32,160.34,160.0,160.0,800.0,158.0686,158.0883,157.7531,157.7531,800.0
2025-02-19 13:40:00,160.25,160.28,160.12,160.25,1335.0,157.9996,158.0292,157.8714,157.9996,1335.0
2025-02-19 13:50:00,160.05,160.05,159.83,160.0,438.0,157.8024,157.8024,157.5855,157.7531,438.0
2025-02-19 14:00:00,160.03,160.08,159.94,160.06,600.0,157.7827,157.832,157.694,157.8123,600.0
2025-02-19 14:10:00,159.99,160.36,159.98,160.36,600.0,157.7433,158.1081,157.7334,158.1081,600.0
2025-02-19 14:20:00,160.37,160.55,160.37,160.55,400.0,158.1179,158.2954,158.1179,158.2954,400.0
2025-02-19 14:30:00,160.65,160.85,160.56,160.85,925.0,158.394,158.5912,158.3053,158.5912,925.0
2025-02-19 14:40:00,160.64,160.71,160.47,160.71,3500.0,158.3841,158.4531,158.2165,158.4531,3500.0
2025-02-19 14:50:00,160.7,160.91,160.61,160.68,1500.0,158.4433,158.6503,158.3545,158.4236,1500.0
2025-02-19 15:00:00,160.64,160.79,160.56,160.79,1300.0,158.3841,158.532,158.3053,158.532,1300.0
2025-02-19 15:10:00,160.81,160.94,160.59,160.67,1610.0,158.5517,158.6799,158.3348,158.4137,1610.0
2025-02-19 15:20:00,160.88,160.88,160.69,160.7,825.0,158.6208,158.6208,158.4334,158.4433,825.0
2025-02-19 15:30:00,160.68,160.77,160.49,160.63,900.0,158.4236,158.5123,158.2362,158.3743,900.0
2025-02-19 15:40:00,160.81,160.9,160.67,160.67,1000.0,158.5517,158.6405,158.4137,158.4137,1000.0
2025-02-19 15:50:00,160.74,160.84,160.23,160.3,10372.0,158.4827,158.5813,157.9799,158.0489,10372.0
2025-02-20 09:30:00,160.78,160.78,159.6,159.81,2238.0,158.5222,158.5222,157.3587,157.5658,2238.0
2025-02-20 09:40:00,161.16,161.17,161.16,161.17,200.0,158.8968,158.9067,158.8968,158.9067,200.0
2025-02-20 09:50:00,161.23,161.49,160.92,161.03,1008.0,158.9658,159.2222,158.6602,158.7686,1008.0
2025-02-20 10:00:00,161.0,161.0,160.7,160.81,2332.0,158.7391,158.7391,158.4433,158.5517,2332.0
2025-02-20 10:10:00,161.07,161.12,160.65,161.12,600.0,158.8081,158.8574,158.394,158.8574,600.0
2025-02-20 10:20:00,161.3,161.3,161.15,161.18,1142.0,159.0349,159.0349,158.887,158.9165,1142.0
2025-02-20 10:30:00,160.61,160.61,160.61,160.61,100.0,158.3545,158.3545,158.3545,158.3545,100.0
2025-02-20 10:40:00,160.31,160.31,159.78,159.8,455.0,158.0588,158.0588,157.5362,157.5559,455.0
2025-02-20 10:50:00,159.89,159.97,159.81,159.97,300.0,157.6447,157.7235,157.5658,157.7235,300.0
2025-02-20 11:00:00,159.79,159.79,159.79,159.79,100.0,157.5461,157.5461,157.5461,157.5461,100.0
2025-02-20 11:10:00,159.96,159.96,159.96,159.96,250.0,157.7137,157.7137,157.7137,157.7137,250.0
2025-02-20 11:20:00,159.99,159.99,159.9,159.9,300.0,157.7433,157.7433,157.6545,157.6545,300.0
2025-02-20 11:30:00,160.25,160.39,160.13,160.39,1155.0,157.9996,158.1376,157.8813,158.1376,1155.0
2025-02-20 11:40:00,160.55,160.91,160.55,160.91,603.0,158.2954,158.6503,158.2954,158.6503,603.0
2025-02-20 11:50:00,160.48,160.53,160.37,160.37,700.0,158.2264,158.2757,158.1179,158.1179,700.0
2025-02-20 12:00:00,160.43,160.56,160.43,160.56,766.0,158.1771,158.3053,158.1771,158.3053,766.0
2025-02-20 12:10:00,160.77,160.92,160.77,160.9,720.0,158.5123,158.6602,158.5123,158.6405,720.0
2025-02-20 12:20:00,161.75,161.75,161.35,161.35,700.0,159.4785,159.4785,159.0842,159.0842,700.0
2025-02-20 12:30:00,161.42,162.81,161.36,162.6,9292.0,159.1532,160.5237,159.094,160.3166,9292.0
2025-02-20 12:40:00,162.23,162.23,161.8,161.8,1450.0,159.9518,159.9518,159.5278,159.5278,1450.0
2025-02-20 12:50:00,161.55,161.6,161.52,161.6,450.0,159.2813,159.3306,159.2518,159.3306,450.0
2025-02-20 13:00:00,161.72,162.13,161.72,162.13,300.0,159.449,159.8532,159.449,159.8532,300.0
2025-02-20 13:10:00,161.9,162.1,161.88,161.95,900.0,159.6264,159.8236,159.6067,159.6757,900.0
2025-02-20 13:20:00,162.15,162.27,162.15,162.27,981.0,159.8729,159.9912,159.8729,159.9912,981.0
2025-02-20 13:30:00,162.31,162.47,162.31,162.37,900.0,160.0307,160.1884,160.0307,160.0898,900.0
2025-02-20 13:40:00,162.47,162.5,162.47,162.5,300.0,160.1884,160.218,160.1884,160.218,300.0
2025-02-20 13:50:00,162.55,162.55,162.55,162.55,100.0,160.2673,160.2673,160.2673,160.2673,100.0
2025-02-20 14:00:00,162.27,162.27,162.13,162.24,1755.0,159.9912,159.9912,159.8532,159.9617,1755.0
2025-02-20 14:10:00,162.01,162.11,161.8,161.8,1000.0,159.7349,159.8335,159.5278,159.5278,1000.0
2025-02-20 14:20:00,161.5,161.5,161.4,161.46,498.0,159.232,159.232,159.1335,159.1926,498.0
2025-02-20 14:30:00,161.99,161.99,161.99,161.99,200.0,159.7152,159.7152,159.7152,159.7152,200.0
2025-02-20 14:40:00,161.76,161.83,161.66,161.83,900.0,159.4884,159.5574,159.3898,159.5574,900.0
2025-02-20 14:50:00,161.71,161.73,161.5,161.54,1400.0,159.4391,159.4588,159.232,159.2715,1400.0
2025-02-20 15:00:00,161.61,161.67,161.55,161.55,700.0,159.3405,159.3997,159.2813,159.2813,700.0
2025-02-20 15:10:00,161.91,162.03,161.88,161.88,690.0,159.6363,159.7546,159.6067,159.6067,690.0
2025-02-20 15:20:00,161.88,162.35,161.71,162.32,2005.0,159.6067,160.0701,159.4391,160.0405,2005.0
2025-02-20 15:30:00,162.32,162.5,162.11,162.11,2300.0,160.0405,160.218,159.8335,159.8335,2300.0
2025-02-20 15:40:00,162.19,162.53,162.19,162.31,1000.0,159.9124,160.2476,159.9124,160.0307,1000.0
2025-02-20 15:50:00,162.61,162.61,162.04,162.09,6270.0,160.3265,160.3265,159.7645,159.8138,6270.0
2025-02-21 09:30:00,160.51,160.51,159.61,159.77,900.0,158.256,158.256,157.3686,157.5263,900.0
2025-02-21 09:40:00,159.91,159.91,158.89,159.13,2300.0,157.6644,157.6644,156.6587,156.8953,2300.0
2025-02-21 09:50:00,159.0,159.22,158.58,159.01,1520.0,156.7672,156.9841,156.3531,156.777,1520.0
2025-02-21 10:00:00,159.0,159.09,158.96,159.03,531.0,156.7672,156.8559,156.7277,156.7967,531.0
2025-02-21 10:10:00,159.02,159.33,158.89,159.14,1550.0,156.7869,157.0925,156.6587,156.9052,1550.0
2025-02-21 10:20:00,159.06,159.06,158.69,158.69,780.0,156.8263,156.8263,156.4615,156.4615,780.0
2025-02-21 10:30:00,158.51,158.51,158.18,158.25,1000.0,156.284,156.284,155.9587,156.0277,1000.0
2025-02-21 10:40:00,158.25,158.25,158.14,158.14,200.0,156.0277,156.0277,155.9192,155.9192,200.0
2025-02-21 10:50:00,158.76,158.76,158.75,158.75,297.0,156.5305,156.5305,156.5207,156.5207,297.0
2025-02-21 11:00:00,158.75,158.76,158.59,158.59,325.0,156.5207,156.5305,156.3629,156.3629,325.0
2025-02-21 11:10:00,159.0,159.0,159.0,159.0,100.0,156.7672,156.7672,156.7672,156.7672,100.0
2025-02-21 11:20:00,158.71,158.71,158.71,158.71,100.0,156.4812,156.4812,156.4812,156.4812,100.0
2025-02-21 11:30:00,158.71,158.71,158.71,158.71,0.0,156.4812,156.4812,156.4812,156.4812,0.0
2025-02-21 11:40:00,158.93,158.96,158.93,158.96,200.0,156.6981,156.7277,156.6981,156.7277,200.0
2025-02-21 11:50:00,158.52,158.85,158.52,158.85,1152.0,156.2939,156.6193,156.2939,156.6193,1152.0
2025-02-21 12:00:00,158.9,158.99,158.85,158.99,900.0,156.6686,156.7573,156.6193,156.7573,900.0
2025-02-21 12:10:00,158.99,159.08,158.73,158.9,820.0,156.7573,156.846,156.5009,156.6686,820.0
2025-02-21 12:20:00,158.78,158.78,158.45,158.45,1000.0,156.5502,156.5502,156.2249,156.2249,1000.0
2025-02-21 12:30:00,158.5,158.5,158.26,158.3,1000.0,156.2742,156.2742,156.0375,156.077,1000.0
2025-02-21 12:40:00,158.25,158.33,158.22,158.3,500.0,156.0277,156.1066,155.9981,156.077,500.0
2025-02-21 12:50:00,158.0,158.0,158.0,158.0,100.0,155.7812,155.7812,155.7812,155.7812,100.0
2025-02-21 13:00:00,157.62,157.62,157.0,157.0,1073.0,155.4065,155.4065,154.7952,154.7952,1073.0
2025-02-21 13:10:00,156.96,157.19,156.74,157.19,3512.0,154.7558,154.9826,154.5389,154.9826,3512.0
2025-02-21 13:20:00,157.29,157.29,157.01,157.08,3505.0,155.0812,155.0812,154.8051,154.8741,3505.0
2025-02-21 13:30:00,156.86,156.99,156.56,156.82,1095.0,154.6572,154.7854,154.3614,154.6178,1095.0
2025-02-21 13:40:00,156.47,156.47,156.28,156.28,232.0,154.2727,154.2727,154.0854,154.0854,232.0
2025-02-21 13:50:00,156.49,156.49,156.25,156.25,500.0,154.2924,154.2924,154.0558,154.0558,500.0
2025-02-21 14:00:00,156.08,156.5,156.08,156.5,600.0,153.8882,154.3023,153.8882,154.3023,600.0
2025-02-21 14:10:00,156.5,156.5,156.36,156.36,200.0,154.3023,154.3023,154.1642,154.1642,200.0
2025-02-21 14:20:00,156.35,156.35,156.35,156.35,114.0,154.1544,154.1544,154.1544,154.1544,114.0
2025-02-21 14:30:00,156.49,156.49,155.82,155.82,425.0,154.2924,154.2924,153.6318,153.6318,425.0
2025-02-21 14:40:00,155.81,156.49,155.59,156.49,935.0,153.622,154.2924,153.405,154.2924,935.0
2025-02-21 14:50:00,156.29,156.29,156.28,156.28,200.0,154.0952,154.0952,154.0854,154.0854,200.0
2025-02-21 15:00:00,156.25,156.25,155.86,155.95,600.0,154.0558,154.0558,153.6713,153.76,600.0
2025-02-21 15:10:00,156.09,156.19,156.09,156.14,500.0,153.898,153.9966,153.898,153.9473,500.0
2025-02-21 15:20:00,155.92,155.92,155.89,155.9,314.0,153.7304,153.7304,153.7008,153.7107,314.0
2025-02-21 15:30:00,156.03,156.4,156.03,156.29,2116.0,153.8389,154.2037,153.8389,154.0952,2116.0
2025-02-21 15:40:00,156.52,156.66,156.16,156.16,1025.0,154.322,154.46,153.967,153.967,1025.0
2025-02-21 15:50:00,156.26,156.65,155.92,156.04,12062.0,154.0656,154.4502,153.7304,153.8487,12062.0
2025-02-24 09:30:00,156.14,156.14,155.61,155.61,2080.0,153.9473,153.9473,153.4248,153.4248,2080.0
2025-02-24 09:40:00,155.99,155.99,155.51,155.67,955.0,153.7994,153.7994,153.3262,153.4839,955.0
2025-02-24 09:50:00,155.64,156.14,155.64,156.14,1737.0,153.4543,153.9473,153.4543,153.9473,1737.0
2025-02-24 10:00:00,155.85,156.02,155.62,155.83,1576.0,153.6614,153.829,153.4346,153.6417,1576.0
2025-02-24 10:10:00,155.86,156.5,155.75,156.13,1492.0,153.6713,154.3023,153.5628,153.9375,1492.0
2025-02-24 10:20:00,156.1,156.12,155.67,155.67,500.0,153.9079,153.9276,153.4839,153.4839,500.0
2025-02-24 10:30:00,155.65,156.05,155.65,156.05,452.0,153.4642,153.8586,153.4642,153.8586,452.0
2025-02-24 10:40:00,156.19,156.28,155.92,156.28,1200.0,153.9966,154.0854,153.7304,154.0854,1200.0
2025-02-24 10:50:00,156.11,156.11,155.57,155.57,1050.0,153.9177,153.9177,153.3853,153.3853,1050.0
2025-02-24 11:00:00,155.69,155.74,155.6,155.6,791.0,153.5036,153.5529,153.4149,153.4149,791.0
2025-02-24 11:10:00,155.68,155.9,155.61,155.73,1100.0,153.4938,153.7107,153.4248,153.5431,1100.0
2025-02-24 11:20:00,155.65,155.71,155.65,155.71,300.0,153.4642,153.5234,153.4642,153.5234,300.0
2025-02-24 11:30:00,155.92,156.15,155.92,156.01,1011.0,153.7304,153.9572,153.7304,153.8191,1011.0
2025-02-24 11:40:00,156.16,156.16,155.88,155.88,700.0,153.967,153.967,153.691,153.691,700.0
2025-02-24 11:50:00,155.95,156.34,155.95,156.34,700.0,153.76,154.1445,153.76,154.1445,700.0
2025-02-24 12:00:00,156.3,156.5,156.3,156.31,700.0,154.1051,154.3023,154.1051,154.1149,700.0
2025-02-24 12:10:00,156.8,156.8,156.57,156.57,600.0,154.5981,154.5981,154.3713,154.3713,600.0
2025-02-24 12:20:00,156.49,156.49,156.14,156.14,400.0,154.2924,154.2924,153.9473,153.9473,400.0
2025-02-24 12:30:00,156.12,156.12,155.99,156.04,600.0,153.9276,153.9276,153.7994,153.8487,600.0
2025-02-24 12:40:00,156.09,156.38,156.09,156.38,1300.0,153.898,154.1839,153.898,154.1839,1300.0
2025-02-24 12:50:00,156.27,156.27,156.26,156.26,239.0,154.0755,154.0755,154.0656,154.0656,239.0
2025-02-24 13:00:00,156.0,156.17,155.86,156.12,900.0,153.8093,153.9769,153.6713,153.9276,900.0
2025-02-24 13:10:00,156.15,156.15,156.11,156.12,400.0,153.9572,153.9572,153.9177,153.9276,400.0
2025-02-24 13:20:00,156.13,156.17,156.13,156.17,200.0,153.9375,153.9769,153.9375,153.9769,200.0
2025-02-24 13:30:00,156.13,156.39,156.04,156.39,3385.0,153.9375,154.1938,153.8487,154.1938,3385.0
2025-02-24 13:40:00,156.36,156.43,156.34,156.35,1043.0,154.1642,154.2332,154.1445,154.1544,1043.0
2025-02-24 13:50:00,156.37,156.45,156.08,156.08,2401.0,154.1741,154.253,153.8882,153.8882,2401.0
2025-02-24 14:00:00,156.11,156.34,156.1,156.3,1500.0,153.9177,154.1445,153.9079,154.1051,1500.0
2025-02-24 14:10:00,156.27,156.27,155.81,155.81,1642.0,154.0755,154.0755,153.622,153.622,1642.0
2025-02-24 14:20:00,155.75,155.75,155.5,155.61,1900.0,153.5628,153.5628,153.3163,153.4248,1900.0
2025-02-24 14:30:00,155.67,155.79,155.67,155.79,500.0,153.4839,153.6022,153.4839,153.6022,500.0
2025-02-24 14:40:00,155.68,155.73,155.68,155.72,400.0,153.4938,153.5431,153.4938,153.5332,400.0
2025-02-24 14:50:00,155.8,155.85,155.53,155.53,744.0,153.6121,153.6614,153.3459,153.3459,744.0
2025-02-24 15:00:00,155.57,155.6,155.4,155.4,1500.0,153.3853,153.4149,153.2177,153.2177,1500.0
2025-02-24 15:10:00,155.41,155.67,155.37,155.6,2200.0,153.2276,153.4839,153.1881,153.4149,2200.0
2025-02-24 15:20:00,155.65,155.75,155.41,155.46,2250.0,153.4642,153.5628,153.2276,153.2769,2250.0
2025-02-24 15:30:00,155.42,155.8,155.39,155.71,2567.0,153.2374,153.6121,153.2079,153.5234,2567.0
2025-02-24 15:40:00,155.65,155.87,155.65,155.76,3440.0,153.4642,153.6811,153.4642,153.5727,3440.0
2025-02-24 15:50:00,155.88,155.88,155.13,155.14,6304.0,153.691,153.691,152.9515,152.9614,6304.0
2025-02-25 09:30:00,157.02,161.0,156.0,160.53,8749.0,154.815,158.7391,153.8093,158.2757,8749.0
2025-02-25 09:40:00,160.67,161.22,159.28,159.97,6337.0,158.4137,158.956,157.0432,157.7235,6337.0
2025-02-25 09:50:00,159.86,160.7,159.22,159.9,4600.0,157.6151,158.4433,156.9841,157.6545,4600.0
2025-02-25 10:00:00,159.37,159.9,158.74,159.38,10160.0,157.132,157.6545,156.5108,157.1418,10160.0
2025-02-25 10:10:00,159.28,160.16,159.12,159.51,3415.0,157.0432,157.9109,156.8855,157.27,3415.0
2025-02-25 10:20:00,159.5,159.5,157.75,157.96,2743.0,157.2601,157.2601,155.5347,155.7418,2743.0
2025-02-25 10:30:00,157.93,158.63,157.87,158.6,1748.0,155.7122,156.4024,155.653,156.3728,1748.0
2025-02-25 10:40:00,159.14,159.14,157.74,157.74,2567.0,156.9052,156.9052,155.5249,155.5249,2567.0
2025-02-25 10:50:00,157.84,158.0,157.17,157.17,1200.0,155.6234,155.7812,154.9629,154.9629,1200.0
2025-02-25 11:00:00,157.18,157.33,157.16,157.16,1125.0,154.9727,155.1206,154.953,154.953,1125.0
2025-02-25 11:10:00,157.1,157.54,156.98,157.5,2408.0,154.8938,155.3277,154.7755,155.2882,2408.0
2025-02-25 11:20:00,157.52,157.6,156.34,156.36,1100.0,155.3079,155.3868,154.1445,154.1642,1100.0
2025-02-25 11:30:00,156.16,156.54,155.67,156.4,3057.0,153.967,154.3417,153.4839,154.2037,3057.0
2025-02-25 11:40:00,156.25,156.3,155.84,156.16,1276.0,154.0558,154.1051,153.6515,153.967,1276.0
2025-02-25 11:50:00,156.15,156.81,156.0,156.06,1825.0,153.9572,154.6079,153.8093,153.8684,1825.0
2025-02-25 12:00:00,155.99,156.25,155.76,155.81,1251.0,153.7994,154.0558,153.5727,153.622,1251.0
2025-02-25 12:10:00,155.8,156.47,155.8,156.12,1031.0,153.6121,154.2727,153.6121,153.9276,1031.0
2025-02-25 12:20:00,156.14,156.14,155.9,155.9,2815.0,153.9473,153.9473,153.7107,153.7107,2815.0
2025-02-25 12:30:00,155.61,155.84,155.47,155.5,1305.0,153.4248,153.6515,153.2867,153.3163,1305.0
2025-02-25 12:40:00,155.39,155.39,154.71,154.99,3076.0,153.2079,153.2079,152.5374,152.8135,3076.0
2025-02-25 12:50:00,154.84,154.84,154.67,154.75,2060.0,152.6656,152.6656,152.498,152.5768,2060.0
2025-02-25 13:00:00,154.86,155.35,154.49,154.49,4998.0,152.6853,153.1684,152.3205,152.3205,4998.0
2025-02-25 13:10:00,154.4,154.4,153.38,154.05,4092.0,152.2318,152.2318,151.2261,151.8867,4092.0
2025-02-25 13:20:00,154.0,154.06,153.5,153.5,3398.0,151.8374,151.8965,151.3444,151.3444,3398.0
2025-02-25 13:30:00,153.41,153.7,153.39,153.57,4746.0,151.2557,151.5416,151.2359,151.4134,4746.0
2025-02-25 13:40:00,153.56,154.32,153.56,153.91,5593.0,151.4036,152.1529,151.4036,151.7486,5593.0
2025-02-25 13:50:00,154.06,154.22,153.79,154.05,1000.0,151.8965,152.0543,151.6303,151.8867,1000.0
2025-02-25 14:00:00,153.97,153.97,153.28,153.56,3337.0,151.8078,151.8078,151.1275,151.4036,3337.0
2025-02-25 14:10:00,153.66,153.66,152.8,152.86,2656.0,151.5021,151.5021,150.6542,150.7134,2656.0
2025-02-25 14:20:00,152.73,153.15,152.73,152.96,2835.0,150.5852,150.9993,150.5852,150.812,2835.0
2025-02-25 14:30:00,152.95,152.96,152.41,152.79,2809.0,150.8021,150.812,150.2697,150.6444,2809.0
2025-02-25 14:40:00,153.25,153.28,152.97,153.28,2801.0,151.0979,151.1275,150.8218,151.1275,2801.0
2025-02-25 14:50:00,153.03,153.03,152.89,152.89,1034.0,150.881,150.881,150.743,150.743,1034.0
2025-02-25 15:00:00,152.95,153.12,152.76,153.08,1520.0,150.8021,150.9697,150.6148,150.9303,1520.0
2025-02-25 15:10:00,153.04,153.35,153.0,153.07,1225.0,150.8909,151.1965,150.8514,150.9204,1225.0
2025-02-25 15:20:00,153.08,153.45,153.05,153.1,2821.0,150.9303,151.2951,150.9007,150.95,2821.0
2025-02-25 15:30:00,153.04,153.25,152.59,152.6,3297.0,150.8909,151.0979,150.4472,150.457,3297.0
2025-02-25 15:40:00,152.49,152.7,152.42,152.57,2628.0,150.3486,150.5556,150.2796,150.4275,2628.0
2025-02-25 15:50:00,152.63,152.75,151.75,151.91,13599.0,150.4866,150.6049,149.619,149.7767,13599.0
2025-02-26 09:30:00,151.75,153.0,151.0,152.99,2635.0,149.619,150.8514,148.8795,150.8416,2635.0
2025-02-26 09:40:00,152.65,152.65,151.42,152.42,1202.0,150.5063,150.5063,149.2936,150.2796,1202.0
2025-02-26 09:50:00,152.67,153.39,152.67,153.28,1522.0,150.526,151.2359,150.526,151.1275,1522.0
2025-02-26 10:00:00,153.41,153.94,153.05,153.1,1400.0,151.2557,151.7782,150.9007,150.95,1400.0
2025-02-26 10:10:00,153.31,153.31,152.84,152.88,400.0,151.1571,151.1571,150.6937,150.7331,400.0
2025-02-26 10:20:00,152.88,152.88,152.88,152.88,0.0,150.7331,150.7331,150.7331,150.7331,0.0
2025-02-26 10:30:00,152.36,152.42,151.62,151.75,1225.0,150.2204,150.2796,149.4908,149.619,1225.0
2025-02-26 10:40:00,151.77,152.1,151.77,151.85,547.0,149.6387,149.9641,149.6387,149.7176,547.0
2025-02-26 10:50:00,152.41,152.46,152.23,152.3,506.0,150.2697,150.319,150.0922,150.1612,506.0
2025-02-26 11:00:00,152.35,152.86,152.35,152.71,700.0,150.2105,150.7134,150.2105,150.5655,700.0
2025-02-26 11:10:00,152.77,153.15,152.77,152.98,1100.0,150.6246,150.9993,150.6246,150.8317,1100.0
2025-02-26 11:20:00,153.01,153.27,153.01,153.03,1688.0,150.8613,151.1176,150.8613,150.881,1688.0
2025-02-26 11:30:00,152.92,153.28,152.83,153.25,1100.0,150.7725,151.1275,150.6838,151.0979,1100.0
2025-02-26 11:40:00,153.06,153.06,152.74,152.9,1329.0,150.9106,150.9106,150.5951,150.7528,1329.0
2025-02-26 11:50:00,152.74,152.74,152.6,152.6,473.0,150.5951,150.5951,150.457,150.457,473.0
2025-02-26 12:00:00,152.28,152.28,152.28,152.28,100.0,150.1415,150.1415,150.1415,150.1415,100.0
2025-02-26 12:10:00,152.77,152.78,152.74,152.74,525.0,150.6246,150.6345,150.5951,150.5951,525.0
2025-02-26 12:20:00,152.87,153.22,152.65,152.77,2417.0,150.7232,151.0683,150.5063,150.6246,2417.0
2025-02-26 12:30:00,152.69,152.69,152.59,152.59,200.0,150.5458,150.5458,150.4472,150.4472,200.0
2025-02-26 12:40:00,152.49,152.49,152.43,152.43,200.0,150.3486,150.3486,150.2894,150.2894,200.0
2025-02-26 12:50:00,152.32,152.36,152.08,152.08,300.0,150.181,150.2204,149.9443,149.9443,300.0
2025-02-26 13:00:00,152.09,152.09,151.95,151.95,1624.0,149.9542,149.9542,149.8162,149.8162,1624.0
2025-02-26 13:10:00,151.97,151.97,151.73,151.73,400.0,149.8359,149.8359,149.5993,149.5993,400.0
2025-02-26 13:20:00,151.72,151.72,151.59,151.6,500.0,149.5894,149.5894,149.4612,149.4711,500.0
2025-02-26 13:30:00,151.67,152.0,151.67,152.0,600.0,149.5401,149.8655,149.5401,149.8655,600.0
2025-02-26 13:40:00,152.02,152.03,151.35,151.42,1325.0,149.8852,149.895,149.2246,149.2936,1325.0
2025-02-26 13:50:00,151.34,151.44,151.22,151.44,1000.0,149.2147,149.3133,149.0964,149.3133,1000.0
2025-02-26 14:00:00,151.61,151.63,151.3,151.48,1000.0,149.4809,149.5007,149.1753,149.3528,1000.0
2025-02-26 14:10:00,151.81,151.81,151.81,151.81,100.0,149.6781,149.6781,149.6781,149.6781,100.0
2025-02-26 14:20:00,152.0,152.0,151.98,151.98,200.0,149.8655,149.8655,149.8457,149.8457,200.0
2025-02-26 14:30:00,152.06,152.18,152.06,152.17,325.0,149.9246,150.0429,149.9246,150.0331,325.0
2025-02-26 14:40:00,152.37,152.37,152.25,152.27,500.0,150.2303,150.2303,150.1119,150.1317,500.0
2025-02-26 14:50:00,152.07,152.16,151.57,151.57,2122.0,149.9345,150.0232,149.4415,149.4415,2122.0
2025-02-26 15:00:00,151.79,151.82,151.79,151.82,300.0,149.6584,149.688,149.6584,149.688,300.0
2025-02-26 15:10:00,151.77,151.85,151.7,151.85,775.0,149.6387,149.7176,149.5697,149.7176,775.0
2025-02-26 15:20:00,151.78,152.44,151.78,152.33,1525.0,149.6485,150.2993,149.6485,150.1908,1525.0
2025-02-26 15:30:00,152.3,152.3,151.85,152.27,1725.0,150.1612,150.1612,149.7176,150.1317,1725.0
2025-02-26 15:40:00,152.64,153.3,152.64,152.92,3673.0,150.4965,151.1472,150.4965,150.7725,3673.0
2025-02-26 15:50:00,152.71,152.88,151.9,152.47,16942.0,150.5655,150.7331,149.7669,150.3289,16942.0
2025-02-27 09:30:00,153.97,153.97,151.84,152.5,2008.0,151.8078,151.8078,149.7077,150.3584,2008.0
2025-02-27 09:40:00,152.4,153.44,152.4,153.44,1216.0,150.2598,151.2852,150.2598,151.2852,1216.0
2025-02-27 09:50:00,154.0,154.0,153.52,153.62,1200.0,151.8374,151.8374,151.3641,151.4627,1200.0
2025-02-27 10:00:00,153.71,155.03,153.71,154.16,1300.0,151.5514,152.8529,151.5514,151.9951,1300.0
2025-02-27 10:10:00,154.37,155.08,154.37,154.87,1000.0,152.2022,152.9022,152.2022,152.6952,1000.0
2025-02-27 10:20:00,155.5,155.9,155.4,155.43,1352.0,153.3163,153.7107,153.2177,153.2473,1352.0
2025-02-27 10:30:00,155.41,155.41,154.7,155.0,1543.0,153.2276,153.2276,152.5275,152.8233,1543.0
2025-02-27 10:40:00,154.75,154.85,154.0,154.64,7861.0,152.5768,152.6754,151.8374,152.4684,7861.0
2025-02-27 10:50:00,154.6,154.6,153.93,153.93,1361.0,152.4289,152.4289,151.7684,151.7684,1361.0
2025-02-27 11:00:00,154.09,154.09,153.79,153.99,929.0,151.9261,151.9261,151.6303,151.8275,929.0
2025-02-27 11:10:00,154.7,155.14,154.7,155.14,305.0,152.5275,152.9614,152.5275,152.9614,305.0
2025-02-27 11:20:00,155.27,155.64,155.27,155.64,603.0,153.0895,153.4543,153.0895,153.4543,603.0
2025-02-27 11:30:00,155.75,155.76,155.25,155.25,1475.0,153.5628,153.5727,153.0698,153.0698,1475.0
2025-02-27 11:40:00,155.15,155.58,155.15,155.58,445.0,152.9712,153.3952,152.9712,153.3952,445.0
2025-02-27 11:50:00,155.52,155.53,155.5,155.53,310.0,153.336,153.3459,153.3163,153.3459,310.0
2025-02-27 12:00:00,155.95,156.06,155.95,156.06,418.0,153.76,153.8684,153.76,153.8684,418.0
2025-02-27 12:10:00,156.2,156.33,156.01,156.01,915.0,154.0065,154.1347,153.8191,153.8191,915.0
2025-02-27 12:20:00,155.97,156.06,155.97,155.98,300.0,153.7797,153.8684,153.7797,153.7896,300.0
2025-02-27 12:30:00,156.17,156.22,156.08,156.22,824.0,153.9769,154.0262,153.8882,154.0262,824.0
2025-02-27 12:40:00,156.09,156.09,155.88,156.03,1009.0,153.898,153.898,153.691,153.8389,1009.0
2025-02-27 12:50:00,155.91,156.35,155.91,156.2,1048.0,153.7206,154.1544,153.7206,154.0065,1048.0
2025-02-27 13:00:00,156.53,156.64,156.36,156.64,875.0,154.3318,154.4403,154.1642,154.4403,875.0
2025-02-27 13:10:00,156.56,156.56,156.41,156.48,450.0,154.3614,154.3614,154.2135,154.2825,450.0
2025-02-27 13:20:00,156.55,156.65,156.47,156.47,600.0,154.3516,154.4502,154.2727,154.2727,600.0
2025-02-27 13:30:00,156.5,156.65,156.5,156.56,550.0,154.3023,154.4502,154.3023,154.3614,550.0
2025-02-27 13:40:00,156.46,156.87,156.46,156.81,1400.0,154.2628,154.6671,154.2628,154.6079,1400.0
2025-02-27 13:50:00,156.7,156.96,156.7,156.96,200.0,154.4995,154.7558,154.4995,154.7558,200.0
2025-02-27 14:00:00,156.56,156.57,156.49,156.49,500.0,154.3614,154.3713,154.2924,154.2924,500.0
2025-02-27 14:10:00,156.45,156.45,156.29,156.43,1001.0,154.253,154.253,154.0952,154.2332,1001.0
2025-02-27 14:20:00,156.45,156.5,156.34,156.34,1252.0,154.253,154.3023,154.1445,154.1445,1252.0
2025-02-27 14:30:00,156.25,156.45,156.21,156.21,966.0,154.0558,154.253,154.0163,154.0163,966.0
2025-02-27 14:40:00,156.23,156.29,155.87,156.24,1270.0,154.0361,154.0952,153.6811,154.0459,1270.0
2025-02-27 14:50:00,156.09,156.19,156.09,156.11,1000.0,153.898,153.9966,153.898,153.9177,1000.0
2025-02-27 15:00:00,155.98,156.08,155.78,155.8,1506.0,153.7896,153.8882,153.5924,153.6121,1506.0
2025-02-27 15:10:00,155.72,155.91,155.71,155.76,745.0,153.5332,153.7206,153.5234,153.5727,745.0
2025-02-27 15:20:00,155.75,156.06,155.75,156.06,433.0,153.5628,153.8684,153.5628,153.8684,433.0
2025-02-27 15:30:00,155.91,156.66,155.89,156.47,1200.0,153.7206,154.46,153.7008,154.2727,1200.0
2025-02-27 15:40:00,156.43,156.43,155.66,155.66,2624.0,154.2332,154.2332,153.4741,153.4741,2624.0
2025-02-27 15:50:00,155.78,155.81,155.38,155.6,7536.0,153.5924,153.622,153.198,153.4149,7536.0
2025-02-28 09:30:00,155.01,155.01,153.93,154.4,600.0,152.8332,152.8332,151.7684,152.2318,600.0
2025-02-28 09:40:00,155.0,155.84,154.86,155.5,1400.0,152.8233,153.6515,152.6853,153.3163,1400.0
2025-02-28 09:50:00,155.58,156.14,155.58,155.94,800.0,153.3952,153.9473,153.3952,153.7501,800.0
2025-02-28 10:00:00,156.65,156.97,156.49,156.97,1675.0,154.4502,154.7657,154.2924,154.7657,1675.0
2025-02-28 10:10:00,157.0,157.47,157.0,157.0,700.0,154.7952,155.2586,154.7952,154.7952,700.0
2025-02-28 10:20:00,157.24,157.33,157.01,157.01,600.0,155.0319,155.1206,154.8051,154.8051,600.0
2025-02-28 10:30:00,157.35,157.36,156.57,156.57,3607.0,155.1403,155.1502,154.3713,154.3713,3607.0
2025-02-28 10:40:00,156.72,156.87,156.57,156.7,2491.0,154.5192,154.6671,154.3713,154.4995,2491.0
2025-02-28 10:50:00,156.74,157.5,156.74,157.5,1556.0,154.5389,155.2882,154.5389,155.2882,1556.0
2025-02-28 11:00:00,157.5,157.51,156.66,156.66,1521.0,155.2882,155.2981,154.46,154.46,1521.0
2025-02-28 11:10:00,156.79,156.79,156.48,156.54,1000.0,154.5882,154.5882,154.2825,154.3417,1000.0
2025-02-28 11:20:00,156.63,156.63,156.15,156.29,1700.0,154.4304,154.4304,153.9572,154.0952,1700.0
2025-02-28 11:30:00,156.28,156.43,156.28,156.41,500.0,154.0854,154.2332,154.0854,154.2135,500.0
2025-02-28 11:40:00,156.53,156.82,156.39,156.82,500.0,154.3318,154.6178,154.1938,154.6178,500.0
2025-02-28 11:50:00,156.9,157.02,156.9,157.01,610.0,154.6966,154.815,154.6966,154.8051,610.0
2025-02-28 12:00:00,157.02,157.05,156.92,156.92,1100.0,154.815,154.8445,154.7164,154.7164,1100.0
2025-02-28 12:10:00,156.86,156.95,156.86,156.95,200.0,154.6572,154.7459,154.6572,154.7459,200.0
2025-02-28 12:20:00,157.66,157.77,157.31,157.31,1459.0,155.446,155.5544,155.1009,155.1009,1459.0
2025-02-28 12:30:00,157.32,157.49,157.2,157.41,5151.0,155.1107,155.2784,154.9924,155.1995,5151.0
2025-02-28 12:40:00,157.48,157.66,156.97,156.97,1200.0,155.2685,155.446,154.7657,154.7657,1200.0
2025-02-28 12:50:00,156.83,156.83,156.71,156.71,400.0,154.6276,154.6276,154.5093,154.5093,400.0
2025-02-28 13:00:00,156.78,157.02,156.61,156.8,1800.0,154.5783,154.815,154.4107,154.5981,1800.0
2025-02-28 13:10:00,156.65,156.66,156.26,156.26,700.0,154.4502,154.46,154.0656,154.0656,700.0
2025-02-28 13:20:00,156.38,157.5,156.38,157.47,1009.0,154.1839,155.2882,154.1839,155.2586,1009.0
2025-02-28 13:30:00,157.7,158.18,157.55,158.17,3284.0,155.4854,155.9587,155.3375,155.9488,3284.0
2025-02-28 13:40:00,158.59,158.74,158.22,158.61,1850.0,156.3629,156.5108,155.9981,156.3826,1850.0
2025-02-28 13:50:00,158.59,158.97,158.56,158.56,3276.0,156.3629,156.7376,156.3333,156.3333,3276.0
2025-02-28 14:00:00,158.57,158.87,158.35,158.35,3286.0,156.3432,156.639,156.1263,156.1263,3286.0
2025-02-28 14:10:00,158.3,158.55,158.29,158.36,3563.0,156.077,156.3235,156.0671,156.1361,3563.0
2025-02-28 14:20:00,158.41,158.41,157.8,157.97,2111.0,156.1854,156.1854,155.584,155.7516,2111.0
2025-02-28 14:30:00,158.08,158.39,157.94,158.34,700.0,155.8601,156.1657,155.722,156.1164,700.0
2025-02-28 14:40:00,158.26,158.94,158.26,158.87,1906.0,156.0375,156.708,156.0375,156.639,1906.0
2025-02-28 14:50:00,158.91,158.95,158.66,158.75,3519.0,156.6784,156.7179,156.4319,156.5207,3519.0
2025-02-28 15:00:00,158.74,158.8,158.67,158.7,1825.0,156.5108,156.57,156.4418,156.4714,1825.0
2025-02-28 15:10:00,158.78,158.97,158.78,158.82,2725.0,156.5502,156.7376,156.5502,156.5897,2725.0
2025-02-28 15:20:00,158.81,158.81,158.59,158.76,1945.0,156.5798,156.5798,156.3629,156.5305,1945.0
2025-02-28 15:30:00,158.86,159.12,158.74,158.96,2800.0,156.6291,156.8855,156.5108,156.7277,2800.0
2025-02-28 15:40:00,158.94,159.32,158.94,158.97,3061.0,156.708,157.0827,156.708,156.7376,3061.0
2025-02-28 15:50:00,158.91,159.28,158.66,159.06,12229.0,156.6784,157.0432,156.4319,156.8263,12229.0
2025-03-03 09:30:00,159.01,159.04,158.44,158.86,1310.0,156.777,156.8066,156.215,156.6291,1310.0
2025-03-03 09:40:00,159.04,159.04,157.41,157.44,825.0,156.8066,156.8066,155.1995,155.2291,825.0
2025-03-03 09:50:00,157.5,158.06,157.5,158.0,500.0,155.2882,155.8404,155.2882,155.7812,500.0
2025-03-03 10:00:00,156.97,157.5,156.8,157.5,800.0,154.7657,155.2882,154.5981,155.2882,800.0
2025-03-03 10:10:00,157.32,157.32,156.89,156.89,800.0,155.1107,155.1107,154.6868,154.6868,800.0
2025-03-03 10:20:00,157.22,157.22,157.0,157.03,800.0,155.0122,155.0122,154.7952,154.8248,800.0
2025-03-03 10:30:00,157.09,157.34,156.75,156.82,1200.0,154.884,155.1305,154.5488,154.6178,1200.0
2025-03-03 10:40:00,157.06,157.47,157.06,157.47,300.0,154.8544,155.2586,154.8544,155.2586,300.0
2025-03-03 10:50:00,157.62,158.12,157.62,157.79,444.0,155.4065,155.8995,155.4065,155.5741,444.0
2025-03-03 11:00:00,158.15,158.15,157.62,157.62,400.0,155.9291,155.9291,155.4065,155.4065,400.0
2025-03-03 11:10:00,157.7,157.81,157.53,157.58,700.0,155.4854,155.5939,155.3178,155.3671,700.0
2025-03-03 11:20:00,157.15,157.15,157.15,157.15,100.0,154.9431,154.9431,154.9431,154.9431,100.0
2025-03-03 11:30:00,157.16,157.18,156.95,157.06,700.0,154.953,154.9727,154.7459,154.8544,700.0
2025-03-03 11:40:00,156.9,157.34,156.9,157.34,400.0,154.6966,155.1305,154.6966,155.1305,400.0
2025-03-03 11:50:00,157.16,157.38,157.16,157.38,200.0,154.953,155.1699,154.953,155.1699,200.0
2025-03-03 12:00:00,157.33,157.62,157.25,157.52,709.0,155.1206,155.4065,155.0417,155.3079,709.0
2025-03-03 12:10:00,157.67,157.67,157.62,157.67,300.0,155.4558,155.4558,155.4065,155.4558,300.0
2025-03-03 12:20:00,157.99,157.99,157.99,157.99,100.0,155.7713,155.7713,155.7713,155.7713,100.0
2025-03-03 12:30:00,157.82,157.82,157.66,157.66,300.0,155.6037,155.6037,155.446,155.446,300.0
2025-03-03 12:40:00,157.99,157.99,157.85,157.85,600.0,155.7713,155.7713,155.6333,155.6333,600.0
2025-03-03 12:50:00,157.59,157.59,157.38,157.38,200.0,155.377,155.377,155.1699,155.1699,200.0
2025-03-03 13:00:00,156.86,156.86,156.86,156.86,200.0,154.6572,154.6572,154.6572,154.6572,200.0
2025-03-03 13:10:00,156.69,156.69,153.4,154.29,4009.0,154.4896,154.4896,151.2458,152.1233,4009.0
2025-03-03 13:20:00,154.1,154.1,153.3,153.3,200.0,151.936,151.936,151.1472,151.1472,200.0
2025-03-03 13:30:00,153.21,153.5,153.16,153.16,900.0,151.0585,151.3444,151.0092,151.0092,900.0
2025-03-03 13:40:00,153.29,153.29,152.83,152.83,200.0,151.1373,151.1373,150.6838,150.6838,200.0
2025-03-03 13:50:00,153.14,153.22,152.88,153.09,825.0,150.9894,151.0683,150.7331,150.9402,825.0
2025-03-03 14:00:00,153.54,153.61,153.18,153.24,400.0,151.3838,151.4528,151.0289,151.088,400.0
2025-03-03 14:10:00,153.29,153.29,152.43,152.61,4225.0,151.1373,151.1373,150.2894,150.4669,4225.0
2025-03-03 14:20:00,152.46,152.57,151.35,151.71,5315.0,150.319,150.4275,149.2246,149.5795,5315.0
2025-03-03 14:30:00,151.48,151.64,150.96,151.06,5852.0,149.3528,149.5105,148.8401,148.9387,5852.0
2025-03-03 14:40:00,151.2,151.24,150.45,150.51,6442.0,149.0767,149.1161,148.3372,148.3964,6442.0
2025-03-03 14:50:00,150.43,150.57,149.58,149.58,6695.0,148.3175,148.4555,147.4794,147.4794,6695.0
2025-03-03 15:00:00,149.45,149.72,149.02,149.06,2942.0,147.3513,147.6175,146.9273,146.9667,2942.0
2025-03-03 15:10:00,148.8,149.0,148.8,149.0,1600.0,146.7104,146.9076,146.7104,146.9076,1600.0
2025-03-03 15:20:00,148.79,149.17,148.63,148.63,1785.0,146.7005,147.0752,146.5428,146.5428,1785.0
2025-03-03 15:30:00,149.11,149.11,148.25,148.48,3094.0,147.016,147.016,146.1681,146.3949,3094.0
2025-03-03 15:40:00,148.09,148.69,147.7,148.69,2000.0,146.0104,146.6019,145.6258,146.6019,2000.0
2025-03-03 15:50:00,148.69,149.12,147.96,147.96,15192.0,146.6019,147.0259,145.8822,145.8822,15192.0
2025-03-04 09:30:00,145.59,145.59,141.99,144.75,5879.0,143.5455,143.5455,139.996,142.7173,5879.0
2025-03-04 09:40:00,144.86,145.11,143.66,143.99,1383.0,142.8257,143.0722,141.6426,141.9679,1383.0
2025-03-04 09:50:00,143.1,143.1,141.68,142.07,4356.0,141.0904,141.0904,139.6904,140.0749,4356.0
2025-03-04 10:00:00,141.6,142.08,140.97,141.47,3028.0,139.6115,140.0848,138.9904,139.4833,3028.0
2025-03-04 10:10:00,141.17,141.77,141.14,141.58,2218.0,139.1875,139.7791,139.158,139.5918,2218.0
2025-03-04 10:20:00,141.5,142.74,141.31,142.47,3091.0,139.5129,140.7355,139.3256,140.4693,3091.0
2025-03-04 10:30:00,142.49,143.26,142.46,142.46,2943.0,140.489,141.2482,140.4594,140.4594,2943.0
2025-03-04 10:40:00,142.61,142.61,141.9,141.9,1679.0,140.6073,140.6073,139.9073,139.9073,1679.0
2025-03-04 10:50:00,141.55,141.81,141.49,141.55,700.0,139.5622,139.8186,139.5031,139.5622,700.0
2025-03-04 11:00:00,141.56,141.65,141.42,141.62,1500.0,139.5721,139.6608,139.434,139.6312,1500.0
2025-03-04 11:10:00,141.78,142.38,141.78,142.2,1000.0,139.789,140.3806,139.789,140.2031,1000.0
2025-03-04 11:20:00,142.56,142.56,142.26,142.35,1900.0,140.558,140.558,140.2622,140.351,1900.0
2025-03-04 11:30:00,142.98,143.22,142.98,143.22,300.0,140.9721,141.2088,140.9721,141.2088,300.0
2025-03-04 11:40:00,143.97,144.32,143.78,143.96,1300.0,141.9482,142.2933,141.7609,141.9384,1300.0
2025-03-04 11:50:00,144.22,144.25,144.09,144.12,400.0,142.1947,142.2243,142.0665,142.0961,400.0
2025-03-04 12:00:00,144.52,145.09,144.52,145.09,400.0,142.4905,143.0525,142.4905,143.0525,400.0
2025-03-04 12:10:00,145.03,145.03,145.03,145.03,100.0,142.9933,142.9933,142.9933,142.9933,100.0
2025-03-04 12:20:00,145.53,145.8,145.53,145.8,605.0,143.4863,143.7525,143.4863,143.7525,605.0
2025-03-04 12:30:00,145.03,145.03,144.54,144.54,600.0,142.9933,142.9933,142.5102,142.5102,600.0
2025-03-04 12:40:00,144.22,144.8,144.18,144.74,950.0,142.1947,142.7666,142.1553,142.7074,950.0
2025-03-04 12:50:00,144.59,144.87,144.59,144.87,400.0,142.5595,142.8356,142.5595,142.8356,400.0
2025-03-04 13:00:00,144.87,144.92,144.87,144.92,200.0,142.8356,142.8849,142.8356,142.8849,200.0
2025-03-04 13:10:00,144.72,144.74,144.58,144.74,500.0,142.6877,142.7074,142.5497,142.7074,500.0
2025-03-04 13:20:00,144.95,144.95,144.76,144.76,600.0,142.9145,142.9145,142.7271,142.7271,600.0
2025-03-04 13:30:00,144.61,144.77,144.52,144.76,900.0,142.5792,142.737,142.4905,142.7271,900.0
2025-03-04 13:40:00,144.93,144.93,144.93,144.93,125.0,142.8947,142.8947,142.8947,142.8947,125.0
2025-03-04 13:50:00,144.7,145.45,144.7,145.45,1300.0,142.668,143.4074,142.668,143.4074,1300.0
2025-03-04 14:00:00,145.5,145.87,145.5,145.87,800.0,143.4567,143.8215,143.4567,143.8215,800.0
2025-03-04 14:10:00,145.62,146.06,145.62,145.96,400.0,143.5751,144.0089,143.5751,143.9103,400.0
2025-03-04 14:20:00,146.22,146.6,146.22,146.28,1100.0,144.1666,144.5413,144.1666,144.2258,1100.0
2025-03-04 14:30:00,145.65,145.74,145.65,145.74,200.0,143.6046,143.6934,143.6046,143.6934,200.0
2025-03-04 14:40:00,145.73,145.91,145.64,145.79,995.0,143.6835,143.861,143.5948,143.7427,995.0
2025-03-04 14:50:00,146.04,146.09,145.98,145.98,600.0,143.9892,144.0385,143.93,143.93,600.0
2025-03-04 15:00:00,146.08,146.6,146.08,146.6,650.0,144.0286,144.5413,144.0286,144.5413,650.0
2025-03-04 15:10:00,146.55,146.63,146.3,146.5,1133.0,144.492,144.5709,144.2455,144.4427,1133.0
2025-03-04 15:20:00,146.57,147.48,146.54,146.73,900.0,144.5117,145.4089,144.4821,144.6695,900.0
2025-03-04 15:30:00,146.53,146.53,145.69,145.69,950.0,144.4723,144.4723,143.6441,143.6441,950.0
2025-03-04 15:40:00,145.39,145.73,145.39,145.64,1000.0,143.3483,143.6835,143.3483,143.5948,1000.0
2025-03-04 15:50:00,144.87,145.27,144.6,145.01,9403.0,142.8356,143.23,142.5694,142.9736,9403.0
2025-03-05 09:30:00,142.35,142.52,142.34,142.52,384.0,140.351,140.5186,140.3411,140.5186,384.0
2025-03-05 09:40:00,142.55,142.55,140.75,140.96,3842.0,140.5482,140.5482,138.7734,138.9805,3842.0
2025-03-05 09:50:00,140.98,142.14,140.98,141.19,2980.0,139.0002,140.1439,139.0002,139.2073,2980.0
2025-03-05 10:00:00,141.05,142.01,141.05,142.01,543.0,139.0692,140.0157,139.0692,140.0157,543.0
2025-03-05 10:10:00,141.68,141.68,140.69,140.69,1150.0,139.6904,139.6904,138.7143,138.7143,1150.0
2025-03-05 10:20:00,140.46,141.29,140.46,140.95,624.0,138.4875,139.3059,138.4875,138.9706,624.0
2025-03-05 10:30:00,141.05,141.14,140.32,140.48,2015.0,139.0692,139.158,138.3495,138.5072,2015.0
2025-03-05 10:40:00,140.64,141.1,140.59,141.1,933.0,138.665,139.1185,138.6157,139.1185,933.0
2025-03-05 10:50:00,140.36,140.86,140.32,140.86,1197.0,138.3889,138.8819,138.3495,138.8819,1197.0
2025-03-05 11:00:00,140.47,140.47,140.32,140.39,400.0,138.4974,138.4974,138.3495,138.4185,400.0
2025-03-05 11:10:00,140.0,140.03,139.81,140.01,2600.0,138.034,138.0636,137.8466,138.0438,2600.0
2025-03-05 11:20:00,140.14,140.52,140.14,140.3,2706.0,138.172,138.5467,138.172,138.3298,2706.0
2025-03-05 11:30:00,140.43,140.73,140.0,140.01,1000.0,138.4579,138.7537,138.034,138.0438,1000.0
2025-03-05 11:40:00,140.11,140.26,139.87,139.87,2144.0,138.1424,138.2903,137.9058,137.9058,2144.0
2025-03-05 11:50:00,139.82,140.18,139.8,140.03,1554.0,137.8565,138.2114,137.8368,138.0636,1554.0
2025-03-05 12:00:00,140.22,140.28,140.18,140.2,1635.0,138.2509,138.31,138.2114,138.2312,1635.0
2025-03-05 12:10:00,140.2,140.57,140.2,140.56,1979.0,138.2312,138.596,138.2312,138.5861,1979.0
2025-03-05 12:20:00,140.55,140.82,140.51,140.82,600.0,138.5763,138.8425,138.5368,138.8425,600.0
2025-03-05 12:30:00,140.97,140.97,140.73,140.93,900.0,138.9904,138.9904,138.7537,138.9509,900.0
2025-03-05 12:40:00,140.26,140.28,140.26,140.28,200.0,138.2903,138.31,138.2903,138.31,200.0
2025-03-05 12:50:00,140.43,140.56,140.42,140.5,483.0,138.4579,138.5861,138.4481,138.527,483.0
2025-03-05 13:00:00,140.68,140.68,139.89,139.89,609.0,138.7044,138.7044,137.9255,137.9255,609.0
2025-03-05 13:10:00,139.89,139.89,139.89,139.89,0.0,137.9255,137.9255,137.9255,137.9255,0.0
2025-03-05 13:20:00,140.74,141.03,140.67,141.03,580.0,138.7636,139.0495,138.6946,139.0495,580.0
2025-03-05 13:30:00,141.03,141.03,141.03,141.03,0.0,139.0495,139.0495,139.0495,139.0495,0.0
2025-03-05 13:40:00,140.67,140.91,140.6,140.91,709.0,138.6946,138.9312,138.6255,138.9312,709.0
2025-03-05 13:50:00,141.11,141.11,141.11,141.11,300.0,139.1284,139.1284,139.1284,139.1284,300.0
2025-03-05 14:00:00,142.3,143.04,142.29,143.04,700.0,140.3017,141.0313,140.2918,141.0313,700.0
2025-03-05 14:10:00,143.11,143.11,143.11,143.11,100.0,141.1003,141.1003,141.1003,141.1003,100.0
2025-03-05 14:20:00,143.01,143.01,142.9,142.9,200.0,141.0017,141.0017,140.8933,140.8933,200.0
2025-03-05 14:30:00,142.96,142.96,142.85,142.85,300.0,140.9524,140.9524,140.844,140.844,300.0
2025-03-05 14:40:00,142.98,143.14,142.98,143.14,524.0,140.9721,141.1299,140.9721,141.1299,524.0
2025-03-05 14:50:00,143.0,143.32,143.0,143.32,500.0,140.9918,141.3074,140.9918,141.3074,500.0
2025-03-05 15:00:00,143.42,143.62,143.0,143.57,2500.0,141.4059,141.6031,140.9918,141.5538,2500.0
2025-03-05 15:10:00,143.72,143.72,142.85,142.85,727.0,141.7017,141.7017,140.844,140.844,727.0
2025-03-05 15:20:00,143.27,143.49,143.21,143.45,1100.0,141.2581,141.475,141.1989,141.4355,1100.0
2025-03-05 15:30:00,143.47,143.48,143.18,143.21,1225.0,141.4552,141.4651,141.1693,141.1989,1225.0
2025-03-05 15:40:00,143.12,143.6,143.12,143.27,3918.0,141.1102,141.5834,141.1102,141.2581,3918.0
2025-03-05 15:50:00,143.25,143.25,142.59,142.74,7535.0,141.2383,141.2383,140.5876,140.7355,7535.0
2025-03-06 09:30:00,141.44,141.61,140.26,140.5,3842.0,140.4506,140.6194,139.2788,139.5171,3842.0
2025-03-06 09:40:00,141.5,141.5,141.27,141.27,300.0,140.5101,140.5101,140.2818,140.2818,300.0
2025-03-06 09:50:00,140.97,141.1,140.59,140.59,1311.0,139.9839,140.1129,139.6065,139.6065,1311.0
2025-03-06 10:00:00,141.04,142.28,140.98,141.73,900.0,140.0534,141.2847,139.9938,140.7385,900.0
2025-03-06 10:10:00,141.18,141.78,141.05,141.78,300.0,140.1924,140.7882,140.0633,140.7882,300.0
2025-03-06 10:20:00,141.18,141.38,140.88,141.38,600.0,140.1924,140.391,139.8945,140.391,600.0
2025-03-06 10:30:00,140.98,140.98,140.3,140.4,1608.0,139.9938,139.9938,139.3185,139.4178,1608.0
2025-03-06 10:40:00,140.69,140.69,140.59,140.59,218.0,139.7058,139.7058,139.6065,139.6065,218.0
2025-03-06 10:50:00,140.44,140.44,140.44,140.44,100.0,139.4576,139.4576,139.4576,139.4576,100.0
2025-03-06 11:00:00,141.33,141.47,141.03,141.22,500.0,140.3413,140.4804,140.0434,140.2321,500.0
2025-03-06 11:10:00,141.32,142.03,141.32,141.8,1500.0,140.3314,141.0364,140.3314,140.808,1500.0
2025-03-06 11:20:00,141.6,141.6,141.31,141.52,700.0,140.6094,140.6094,140.3215,140.53,700.0
2025-03-06 11:30:00,141.58,141.71,141.5,141.5,1100.0,140.5896,140.7187,140.5101,140.5101,1100.0
2025-03-06 11:40:00,141.5,141.68,141.45,141.68,1300.0,140.5101,140.6889,140.4605,140.6889,1300.0
2025-03-06 11:50:00,141.41,141.42,140.83,140.83,400.0,140.4208,140.4307,139.8448,139.8448,400.0
2025-03-06 12:00:00,140.58,140.59,140.28,140.59,700.0,139.5966,139.6065,139.2987,139.6065,700.0
2025-03-06 12:10:00,140.69,140.69,140.18,140.44,2100.0,139.7058,139.7058,139.1994,139.4576,2100.0
2025-03-06 12:20:00,140.48,141.0,140.48,140.92,1579.0,139.4973,140.0136,139.4973,139.9342,1579.0
2025-03-06 12:30:00,140.17,140.17,139.88,139.88,300.0,139.1894,139.1894,138.9015,138.9015,300.0
2025-03-06 12:40:00,139.97,140.0,139.36,139.41,2903.0,138.9908,139.0206,138.3851,138.4348,2903.0
2025-03-06 12:50:00,139.44,139.75,139.37,139.75,1164.0,138.4646,138.7724,138.395,138.7724,1164.0
2025-03-06 13:00:00,139.83,139.93,139.79,139.85,762.0,138.8518,138.9511,138.8121,138.8717,762.0
2025-03-06 13:10:00,140.0,140.02,139.93,140.02,1599.0,139.0206,139.0405,138.9511,139.0405,1599.0
2025-03-06 13:20:00,140.03,140.28,140.03,140.25,400.0,139.0504,139.2987,139.0504,139.2689,400.0
2025-03-06 13:30:00,140.34,140.34,139.76,139.76,300.0,139.3583,139.3583,138.7823,138.7823,300.0
2025-03-06 13:40:00,139.75,140.14,139.47,140.14,3017.0,138.7724,139.1597,138.4943,139.1597,3017.0
2025-03-06 13:50:00,139.65,140.24,139.59,140.0,3497.0,138.6731,139.259,138.6135,139.0206,3497.0
2025-03-06 14:00:00,140.11,140.11,139.98,139.99,827.0,139.1299,139.1299,139.0008,139.0107,827.0
2025-03-06 14:10:00,140.34,140.35,140.2,140.29,850.0,139.3583,139.3682,139.2192,139.3086,850.0
2025-03-06 14:20:00,140.16,140.25,140.09,140.09,1220.0,139.1795,139.2689,139.11,139.11,1220.0
2025-03-06 14:30:00,140.16,140.32,140.08,140.21,725.0,139.1795,139.3384,139.1001,139.2292,725.0
2025-03-06 14:40:00,140.33,140.85,140.31,140.85,1525.0,139.3483,139.8647,139.3285,139.8647,1525.0
2025-03-06 14:50:00,141.1,141.59,140.74,140.85,1104.0,140.1129,140.5995,139.7555,139.8647,1104.0
2025-03-06 15:00:00,140.17,140.3,140.16,140.3,800.0,139.1894,139.3185,139.1795,139.3185,800.0
2025-03-06 15:10:00,140.37,140.37,140.21,140.22,757.0,139.388,139.388,139.2292,139.2391,757.0
2025-03-06 15:20:00,140.2,140.21,140.0,140.18,826.0,139.2192,139.2292,139.0206,139.1994,826.0
2025-03-06 15:30:00,140.23,140.31,140.06,140.07,1100.0,139.249,139.3285,139.0802,139.0901,1100.0
2025-03-06 15:40:00,139.73,140.22,139.54,140.22,1628.0,138.7525,139.2391,138.5639,139.2391,1628.0
2025-03-06 15:50:00,140.14,140.28,139.84,139.89,5430.0,139.1597,139.2987,138.8618,138.9114,5430.0
2025-03-07 09:30:00,140.8,143.04,140.8,143.02,4999.0,139.815,142.0394,139.815,142.0195,4999.0
2025-03-07 09:40:00,143.0,143.32,142.46,143.32,1346.0,141.9997,142.3174,141.4634,142.3174,1346.0
2025-03-07 09:50:00,142.92,143.52,142.92,143.2,822.0,141.9202,142.516,141.9202,142.1983,822.0
2025-03-07 10:00:00,143.22,143.99,143.22,143.8,500.0,142.2181,142.9827,142.2181,142.7941,500.0
2025-03-07 10:10:00,143.83,144.15,142.9,142.9,2329.0,142.8238,143.1416,141.9003,141.9003,2329.0
2025-03-07 10:20:00,143.34,143.49,142.97,143.49,873.0,142.3373,142.4862,141.9699,142.4862,873.0
2025-03-07 10:30:00,143.25,143.31,142.42,142.42,2555.0,142.2479,142.3075,141.4237,141.4237,2555.0
2025-03-07 10:40:00,142.27,143.04,142.27,142.91,904.0,141.2748,142.0394,141.2748,141.9103,904.0
2025-03-07 10:50:00,142.23,142.23,141.63,142.01,2085.0,141.235,141.235,140.6392,141.0166,2085.0
2025-03-07 11:00:00,141.52,141.54,141.52,141.54,200.0,140.53,140.5499,140.53,140.5499,200.0
2025-03-07 11:10:00,141.2,141.2,140.78,140.78,800.0,140.2122,140.2122,139.7952,139.7952,800.0
2025-03-07 11:20:00,140.56,140.56,139.77,139.77,377.0,139.5767,139.5767,138.7922,138.7922,377.0
2025-03-07 11:30:00,139.99,140.32,139.99,140.32,500.0,139.0107,139.3384,139.0107,139.3384,500.0
2025-03-07 11:40:00,140.32,140.32,140.32,140.32,0.0,139.3384,139.3384,139.3384,139.3384,0.0
2025-03-07 11:50:00,140.43,140.91,140.43,140.91,1100.0,139.4476,139.9243,139.4476,139.9243,1100.0
2025-03-07 12:00:00,141.08,141.47,141.08,141.41,5329.0,140.0931,140.4804,140.0931,140.4208,5329.0
2025-03-07 12:10:00,140.97,141.32,140.97,141.21,1418.0,139.9839,140.3314,139.9839,140.2222,1418.0
2025-03-07 12:20:00,141.16,141.3,141.16,141.3,200.0,140.1725,140.3115,140.1725,140.3115,200.0
2025-03-07 12:30:00,141.41,141.58,141.35,141.58,600.0,140.4208,140.5896,140.3612,140.5896,600.0
2025-03-07 12:40:00,142.26,142.68,142.26,142.68,212.0,141.2648,141.6819,141.2648,141.6819,212.0
2025-03-07 12:50:00,142.31,142.34,141.22,141.4,900.0,141.3145,141.3443,140.2321,140.4108,900.0
2025-03-07 13:00:00,141.51,142.09,141.38,141.7,4027.0,140.5201,141.096,140.391,140.7087,4027.0
2025-03-07 13:10:00,141.71,141.9,141.62,141.75,2712.0,140.7187,140.9073,140.6293,140.7584,2712.0
2025-03-07 13:20:00,141.83,141.92,141.22,141.22,1000.0,140.8378,140.9272,140.2321,140.2321,1000.0
2025-03-07 13:30:00,141.0,141.84,141.0,141.84,2006.0,140.0136,140.8478,140.0136,140.8478,2006.0
2025-03-07 13:40:00,141.49,141.71,141.49,141.71,200.0,140.5002,140.7187,140.5002,140.7187,200.0
2025-03-07 13:50:00,141.71,141.77,141.29,141.29,800.0,140.7187,140.7783,140.3016,140.3016,800.0
2025-03-07 14:00:00,141.43,141.86,141.43,141.68,1475.0,140.4406,140.8676,140.4406,140.6889,1475.0
2025-03-07 14:10:00,141.55,141.64,141.55,141.6,802.0,140.5598,140.6492,140.5598,140.6094,802.0
2025-03-07 14:20:00,141.8,142.0,141.36,141.36,1454.0,140.808,141.0066,140.3711,140.3711,1454.0
2025-03-07 14:30:00,141.59,141.71,141.47,141.47,400.0,140.5995,140.7187,140.4804,140.4804,400.0
2025-03-07 14:40:00,141.5,141.5,141.15,141.21,690.0,140.5101,140.5101,140.1626,140.2222,690.0
2025-03-07 14:50:00,141.22,141.27,141.21,141.21,400.0,140.2321,140.2818,140.2222,140.2222,400.0
2025-03-07 15:00:00,141.18,141.27,141.11,141.11,956.0,140.1924,140.2818,140.1229,140.1229,956.0
2025-03-07 15:10:00,141.05,141.17,140.82,141.0,2705.0,140.0633,140.1825,139.8349,140.0136,2705.0
2025-03-07 15:20:00,141.0,141.0,140.76,140.78,8865.0,140.0136,140.0136,139.7753,139.7952,8865.0
2025-03-07 15:30:00,140.79,140.8,140.2,140.28,1513.0,139.8051,139.815,139.2192,139.2987,1513.0
2025-03-07 15:40:00,140.17,140.4,139.88,140.38,1600.0,139.1894,139.4178,138.9015,139.398,1600.0
2025-03-07 15:50:00,140.4,140.61,140.03,140.05,9394.0,139.4178,139.6264,139.0504,139.0703,9394.0
2025-03-10 09:30:00,139.76,140.25,139.76,140.25,1445.0,138.7823,139.2689,138.7823,139.2689,1445.0
2025-03-10 09:40:00,139.92,139.92,137.91,138.27,5156.0,138.9412,138.9412,136.9453,137.3027,5156.0
2025-03-10 09:50:00,138.27,138.27,137.5,137.72,4903.0,137.3027,137.3027,136.5381,136.7566,4903.0
2025-03-10 10:00:00,137.7,138.51,137.66,138.25,9720.0,136.7367,137.5411,136.697,137.2829,9720.0
2025-03-10 10:10:00,138.4,139.19,138.4,138.65,8197.0,137.4318,138.2163,137.4318,137.6801,8197.0
2025-03-10 10:20:00,139.0,139.0,138.54,138.59,1421.0,138.0276,138.0276,137.5708,137.6205,1421.0
2025-03-10 10:30:00,138.64,138.97,138.17,138.97,3700.0,137.6702,137.9978,137.2034,137.9978,3700.0
2025-03-10 10:40:00,138.92,139.29,138.8,139.15,2500.0,137.9482,138.3156,137.829,138.1766,2500.0
2025-03-10 10:50:00,139.04,139.08,138.6,138.6,1343.0,138.0674,138.1071,137.6304,137.6304,1343.0
2025-03-10 11:00:00,138.63,140.21,138.63,140.02,3964.0,137.6602,139.2292,137.6602,139.0405,3964.0
2025-03-10 11:10:00,139.9,140.6,139.9,140.6,500.0,138.9213,139.6164,138.9213,139.6164,500.0
2025-03-10 11:20:00,140.47,141.14,140.47,140.68,1133.0,139.4873,140.1527,139.4873,139.6959,1133.0
2025-03-10 11:30:00,140.66,141.32,140.66,141.32,300.0,139.676,140.3314,139.676,140.3314,300.0
2025-03-10 11:40:00,140.91,140.91,140.59,140.84,1725.0,139.9243,139.9243,139.6065,139.8548,1725.0
2025-03-10 11:50:00,140.84,140.84,140.84,140.84,0.0,139.8548,139.8548,139.8548,139.8548,0.0
2025-03-10 12:00:00,140.75,141.09,140.69,141.09,1000.0,139.7654,140.103,139.7058,140.103,1000.0
2025-03-10 12:10:00,141.05,141.19,140.99,140.99,1723.0,140.0633,140.2023,140.0037,140.0037,1723.0
2025-03-10 12:20:00,140.83,140.83,140.47,140.7,600.0,139.8448,139.8448,139.4873,139.7157,600.0
2025-03-10 12:30:00,140.54,140.84,140.41,140.58,700.0,139.5569,139.8548,139.4278,139.5966,700.0
2025-03-10 12:40:00,140.47,140.62,140.47,140.57,600.0,139.4873,139.6363,139.4873,139.5866,600.0
2025-03-10 12:50:00,140.57,140.85,140.57,140.74,408.0,139.5866,139.8647,139.5866,139.7555,408.0
2025-03-10 13:00:00,140.7,141.25,140.7,141.25,1731.0,139.7157,140.2619,139.7157,140.2619,1731.0
2025-03-10 13:10:00,141.25,141.58,141.25,141.58,3638.0,140.2619,140.5896,140.2619,140.5896,3638.0
2025-03-10 13:20:00,141.34,141.8,141.34,141.78,825.0,140.3513,140.808,140.3513,140.7882,825.0
2025-03-10 13:30:00,141.39,141.39,141.06,141.18,735.0,140.4009,140.4009,140.0732,140.1924,735.0
2025-03-10 13:40:00,141.31,141.35,141.09,141.09,1600.0,140.3215,140.3612,140.103,140.103,1600.0
2025-03-10 13:50:00,140.97,140.97,140.75,140.75,1100.0,139.9839,139.9839,139.7654,139.7654,1100.0
2025-03-10 14:00:00,140.5,140.5,140.29,140.29,200.0,139.5171,139.5171,139.3086,139.3086,200.0
2025-03-10 14:10:00,140.43,140.43,140.0,140.03,5926.0,139.4476,139.4476,139.0206,139.0504,5926.0
2025-03-10 14:20:00,139.94,140.04,139.94,140.04,300.0,138.9611,139.0604,138.9611,139.0604,300.0
2025-03-10 14:30:00,139.81,139.97,139.81,139.97,200.0,138.832,138.9908,138.832,138.9908,200.0
2025-03-10 14:40:00,140.01,140.08,139.94,140.08,500.0,139.0306,139.1001,138.9611,139.1001,500.0
2025-03-10 14:50:00,140.0,140.0,139.79,139.79,865.0,139.0206,139.0206,138.8121,138.8121,865.0
2025-03-10 15:00:00,139.62,139.72,139.62,139.72,200.0,138.6433,138.7426,138.6433,138.7426,200.0
2025-03-10 15:10:00,139.81,140.19,139.65,140.16,970.0,138.832,139.2093,138.6731,139.1795,970.0
2025-03-10 15:20:00,140.77,140.77,140.5,140.5,225.0,139.7853,139.7853,139.5171,139.5171,225.0
2025-03-10 15:30:00,140.5,140.94,140.39,140.39,1800.0,139.5171,139.9541,139.4079,139.4079,1800.0
2025-03-10 15:40:00,140.8,140.94,140.64,140.94,3112.0,139.815,139.9541,139.6562,139.9541,3112.0
2025-03-10 15:50:00,141.17,141.53,140.47,140.58,9624.0,140.1825,140.5399,139.4873,139.5966,9624.0
2025-03-11 09:30:00,143.09,144.82,143.05,144.82,726.0,142.089,143.8069,142.0493,143.8069,726.0
2025-03-11 09:40:00,144.5,145.48,144.5,144.74,1000.0,143.4892,144.4623,143.4892,143.7275,1000.0
2025-03-11 09:50:00,144.62,144.62,144.57,144.57,601.0,143.6083,143.6083,143.5587,143.5587,601.0
2025-03-11 10:00:00,143.86,144.79,143.7,144.25,1980.0,142.8536,143.7771,142.6948,143.2409,1980.0
2025-03-11 10:10:00,144.32,144.32,142.87,143.14,905.0,143.3104,143.3104,141.8706,142.1387,905.0
2025-03-11 10:20:00,143.03,143.03,143.03,143.03,100.0,142.0294,142.0294,142.0294,142.0294,100.0
2025-03-11 10:30:00,142.69,142.69,142.44,142.44,596.0,141.6918,141.6918,141.4436,141.4436,596.0
2025-03-11 10:40:00,142.48,143.06,142.48,143.0,1312.0,141.4833,142.0592,141.4833,141.9997,1312.0
2025-03-11 10:50:00,143.0,143.0,142.61,142.61,1140.0,141.9997,141.9997,141.6124,141.6124,1140.0
2025-03-11 11:00:00,143.23,143.78,143.06,143.78,845.0,142.228,142.7742,142.0592,142.7742,845.0
2025-03-11 11:10:00,143.83,143.83,143.63,143.65,827.0,142.8238,142.8238,142.6252,142.6451,827.0
2025-03-11 11:20:00,143.37,143.37,143.37,143.37,100.0,142.3671,142.3671,142.3671,142.3671,100.0
2025-03-11 11:30:00,143.55,143.55,143.55,143.55,100.0,142.5458,142.5458,142.5458,142.5458,100.0
2025-03-11 11:40:00,143.68,143.74,143.54,143.72,850.0,142.6749,142.7345,142.5359,142.7146,850.0
2025-03-11 11:50:00,143.76,143.93,143.46,143.46,600.0,142.7543,142.9231,142.4564,142.4564,600.0
2025-03-11 12:00:00,143.85,143.86,143.65,143.74,725.0,142.8437,142.8536,142.6451,142.7345,725.0
2025-03-11 12:10:00,143.75,143.75,143.75,143.75,300.0,142.7444,142.7444,142.7444,142.7444,300.0
2025-03-11 12:20:00,143.97,143.97,143.7,143.7,1064.0,142.9629,142.9629,142.6948,142.6948,1064.0
2025-03-11 12:30:00,143.89,144.07,143.89,143.92,2809.0,142.8834,143.0622,142.8834,142.9132,2809.0
2025-03-11 12:40:00,143.83,144.18,143.83,144.18,1329.0,142.8238,143.1714,142.8238,143.1714,1329.0
2025-03-11 12:50:00,144.24,144.28,143.92,143.92,1531.0,143.231,143.2707,142.9132,142.9132,1531.0
2025-03-11 13:00:00,143.86,143.86,143.72,143.72,332.0,142.8536,142.8536,142.7146,142.7146,332.0
2025-03-11 13:10:00,143.35,143.55,143.06,143.52,1094.0,142.3472,142.5458,142.0592,142.516,1094.0
2025-03-11 13:20:00,143.52,143.52,143.52,143.52,0.0,142.516,142.516,142.516,142.516,0.0
2025-03-11 13:30:00,143.5,143.73,143.42,143.42,901.0,142.4962,142.7245,142.4167,142.4167,901.0
2025-03-11 13:40:00,143.66,143.66,143.66,143.66,125.0,142.655,142.655,142.655,142.655,125.0
2025-03-11 13:50:00,143.15,143.15,142.94,143.01,725.0,142.1486,142.1486,141.9401,142.0096,725.0
2025-03-11 14:00:00,142.97,143.2,142.97,143.2,400.0,141.9699,142.1983,141.9699,142.1983,400.0
2025-03-11 14:10:00,143.26,143.26,143.26,143.26,108.0,142.2578,142.2578,142.2578,142.2578,108.0
2025-03-11 14:20:00,143.56,143.56,143.56,143.56,389.0,142.5557,142.5557,142.5557,142.5557,389.0
2025-03-11 14:30:00,143.89,143.89,143.89,143.89,100.0,142.8834,142.8834,142.8834,142.8834,100.0
2025-03-11 14:40:00,143.89,143.89,143.89,143.89,0.0,142.8834,142.8834,142.8834,142.8834,0.0
2025-03-11 14:50:00,144.99,145.07,144.66,144.66,1000.0,143.9757,144.0552,143.648,143.648,1000.0
2025-03-11 15:00:00,144.87,145.17,144.81,145.09,600.0,143.8566,144.1545,143.797,144.075,600.0
2025-03-11 15:10:00,144.98,145.0,144.63,144.79,700.0,143.9658,143.9857,143.6182,143.7771,700.0
2025-03-11 15:20:00,144.89,144.89,144.67,144.67,300.0,143.8764,143.8764,143.658,143.658,300.0
2025-03-11 15:30:00,144.01,144.24,143.95,144.2,600.0,143.0026,143.231,142.943,143.1913,600.0
2025-03-11 15:40:00,144.06,144.53,143.98,144.53,1300.0,143.0522,143.5189,142.9728,143.5189,1300.0
2025-03-11 15:50:00,144.71,144.93,144.27,144.6,10074.0,143.6977,143.9161,143.2608,143.5885,10074.0
2025-03-12 09:30:00,145.25,145.67,143.45,143.74,1260.0,144.2339,144.651,142.4465,142.7345,1260.0
2025-03-12 09:40:00,144.47,144.47,144.32,144.43,521.0,143.4594,143.4594,143.3104,143.4196,521.0
2025-03-12 09:50:00,144.9,145.75,144.9,145.75,410.0,143.8864,144.7304,143.8864,144.7304,410.0
2025-03-12 10:00:00,145.55,145.95,145.55,145.84,584.0,144.5318,144.929,144.5318,144.8198,584.0
2025-03-12 10:10:00,145.75,146.02,145.32,145.61,2559.0,144.7304,144.9985,144.3034,144.5914,2559.0
2025-03-12 10:20:00,145.67,145.67,144.75,144.75,3040.0,144.651,144.651,143.7374,143.7374,3040.0
2025-03-12 10:30:00,144.87,145.4,144.75,144.75,1300.0,143.8566,144.3829,143.7374,143.7374,1300.0
2025-03-12 10:40:00,144.45,144.45,144.45,144.45,200.0,143.4395,143.4395,143.4395,143.4395,200.0
2025-03-12 10:50:00,144.53,144.87,144.53,144.87,450.0,143.5189,143.8566,143.5189,143.8566,450.0
2025-03-12 11:00:00,144.56,144.68,144.5,144.51,850.0,143.5487,143.6679,143.4892,143.4991,850.0
2025-03-12 11:10:00,144.86,145.41,144.86,145.3,925.0,143.8466,144.3928,143.8466,144.2836,925.0
2025-03-12 11:20:00,145.29,145.52,145.25,145.52,688.0,144.2736,144.502,144.2339,144.502,688.0
2025-03-12 11:30:00,146.0,146.52,146.0,146.52,200.0,144.9787,145.495,144.9787,145.495,200.0
2025-03-12 11:40:00,146.6,146.73,146.6,146.66,522.0,145.5745,145.7036,145.5745,145.634,522.0
2025-03-12 11:50:00,146.58,146.58,146.58,146.58,100.0,145.5546,145.5546,145.5546,145.5546,100.0
2025-03-12 12:00:00,146.8,147.0,146.78,147.0,413.0,145.7731,145.9717,145.7532,145.9717,413.0
2025-03-12 12:10:00,147.04,147.16,146.97,146.97,400.0,146.0114,146.1305,145.9419,145.9419,400.0
2025-03-12 12:20:00,146.78,146.78,146.78,146.78,100.0,145.7532,145.7532,145.7532,145.7532,100.0
2025-03-12 12:30:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 12:40:00,146.67,146.78,146.67,146.78,200.0,145.644,145.7532,145.644,145.7532,200.0
2025-03-12 12:50:00,146.78,146.78,146.78,146.78,0.0,145.7532,145.7532,145.7532,145.7532,0.0
2025-03-12 13:00:00,146.3,146.47,146.21,146.47,600.0,145.2766,145.4454,145.1872,145.4454,600.0
2025-03-12 13:10:00,146.68,146.68,146.68,146.68,200.0,145.6539,145.6539,145.6539,145.6539,200.0
2025-03-12 13:20:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:30:00,146.68,146.68,146.68,146.68,0.0,145.6539,145.6539,145.6539,145.6539,0.0
2025-03-12 13:40:00,147.16,147.26,147.08,147.26,700.0,146.1305,146.2298,146.0511,146.2298,700.0
2025-03-12 13:50:00,147.0,147.37,147.0,147.21,1604.0,145.9717,146.3391,145.9717,146.1802,1604.0
2025-03-12 14:00:00,147.55,147.55,147.42,147.42,200.0,146.5178,146.5178,146.3887,146.3887,200.0
2025-03-12 14:10:00,147.6,147.6,147.6,147.6,100.0,146.5675,146.5675,146.5675,146.5675,100.0
2025-03-12 14:20:00,147.6,147.6,147.6,147.6,0.0,146.5675,146.5675,146.5675,146.5675,0.0
2025-03-12 14:30:00,147.8,147.87,147.8,147.87,600.0,146.7661,146.8356,146.7661,146.8356,600.0
2025-03-12 14:40:00,148.07,148.07,147.89,147.89,400.0,147.0342,147.0342,146.8554,146.8554,400.0
2025-03-12 14:50:00,147.93,147.95,147.93,147.95,300.0,146.8952,146.915,146.8952,146.915,300.0
2025-03-12 15:00:00,147.82,148.24,147.82,148.24,400.0,146.7859,147.203,146.7859,147.203,400.0
2025-03-12 15:10:00,147.89,147.89,147.89,147.89,300.0,146.8554,146.8554,146.8554,146.8554,300.0
2025-03-12 15:20:00,147.71,147.71,147.59,147.59,300.0,146.6767,146.6767,146.5575,146.5575,300.0
2025-03-12 15:30:00,147.68,147.86,147.21,147.46,1400.0,146.6469,146.8257,146.1802,146.4285,1400.0
2025-03-12 15:40:00,147.34,147.62,147.32,147.59,2782.0,146.3093,146.5873,146.2894,146.5575,2782.0
2025-03-12 15:50:00,147.28,147.43,146.62,146.62,6020.0,146.2497,146.3987,145.5943,145.5943,6020.0
2025-03-13 09:30:00,144.55,145.59,144.55,145.59,200.0,143.5388,144.5715,143.5388,144.5715,200.0
2025-03-13 09:40:00,145.59,145.59,145.59,145.59,0.0,144.5715,144.5715,144.5715,144.5715,0.0
2025-03-13 09:50:00,146.34,146.34,145.78,145.78,500.0,145.3163,145.3163,144.7602,144.7602,500.0
2025-03-13 10:00:00,144.85,144.85,144.28,144.76,500.0,143.8367,143.8367,143.2707,143.7473,500.0
2025-03-13 10:10:00,144.84,144.85,144.84,144.85,281.0,143.8268,143.8367,143.8268,143.8367,281.0
2025-03-13 10:20:00,145.71,145.9,145.64,145.9,400.0,144.6907,144.8794,144.6212,144.8794,400.0
2025-03-13 10:30:00,146.25,146.25,145.67,145.67,500.0,145.2269,145.2269,144.651,144.651,500.0
2025-03-13 10:40:00,145.89,146.0,145.74,145.74,500.0,144.8694,144.9787,144.7205,144.7205,500.0
2025-03-13 10:50:00,145.85,145.9,145.19,145.19,600.0,144.8297,144.8794,144.1743,144.1743,600.0
2025-03-13 11:00:00,144.5,144.5,144.5,144.5,100.0,143.4892,143.4892,143.4892,143.4892,100.0
2025-03-13 11:10:00,144.68,144.68,144.36,144.36,200.0,143.6679,143.6679,143.3501,143.3501,200.0
2025-03-13 11:20:00,144.71,144.82,144.71,144.82,200.0,143.6977,143.8069,143.6977,143.8069,200.0
2025-03-13 11:30:00,144.67,144.67,144.28,144.4,300.0,143.658,143.658,143.2707,143.3899,300.0
2025-03-13 11:40:00,144.26,144.3,144.26,144.29,400.0,143.2508,143.2906,143.2508,143.2806,400.0
2025-03-13 11:50:00,144.27,144.3,144.27,144.28,393.0,143.2608,143.2906,143.2608,143.2707,393.0
2025-03-13 12:00:00,144.14,144.37,144.14,144.37,550.0,143.1317,143.3601,143.1317,143.3601,550.0
2025-03-13 12:10:00,144.45,144.74,144.45,144.74,400.0,143.4395,143.7275,143.4395,143.7275,400.0
2025-03-13 12:20:00,144.82,144.82,144.71,144.77,400.0,143.8069,143.8069,143.6977,143.7573,400.0
2025-03-13 12:30:00,144.82,144.82,144.29,144.49,1000.0,143.8069,143.8069,143.2806,143.4792,1000.0
2025-03-13 12:40:00,144.52,144.52,143.5,143.51,1075.0,143.509,143.509,142.4962,142.5061,1075.0
2025-03-13 12:50:00,143.54,143.78,143.54,143.78,400.0,142.5359,142.7742,142.5359,142.7742,400.0
2025-03-13 13:00:00,143.99,143.99,143.94,143.94,200.0,142.9827,142.9827,142.9331,142.9331,200.0
2025-03-13 13:10:00,143.75,143.75,143.56,143.56,300.0,142.7444,142.7444,142.5557,142.5557,300.0
2025-03-13 13:20:00,143.66,143.82,143.51,143.51,700.0,142.655,142.8139,142.5061,142.5061,700.0
2025-03-13 13:30:00,143.26,143.26,142.99,143.0,400.0,142.2578,142.2578,141.9897,141.9997,400.0
2025-03-13 13:40:00,142.66,143.33,142.66,143.33,2563.0,141.662,142.3273,141.662,142.3273,2563.0
2025-03-13 13:50:00,143.48,143.6,143.29,143.33,1300.0,142.4763,142.5955,142.2876,142.3273,1300.0
2025-03-13 14:00:00,143.44,143.59,143.44,143.59,400.0,142.4366,142.5855,142.4366,142.5855,400.0
2025-03-13 14:10:00,143.86,143.97,143.62,143.62,553.0,142.8536,142.9629,142.6153,142.6153,553.0
2025-03-13 14:20:00,143.62,143.62,143.62,143.62,0.0,142.6153,142.6153,142.6153,142.6153,0.0
2025-03-13 14:30:00,144.01,144.04,143.88,143.97,1067.0,143.0026,143.0324,142.8735,142.9629,1067.0
2025-03-13 14:40:00,144.16,144.36,144.16,144.36,300.0,143.1515,143.3501,143.1515,143.3501,300.0
2025-03-13 14:50:00,144.41,144.45,144.19,144.38,2300.0,143.3998,143.4395,143.1813,143.37,2300.0
2025-03-13 15:00:00,144.42,144.43,144.39,144.39,300.0,143.4097,143.4196,143.3799,143.3799,300.0
2025-03-13 15:10:00,144.32,144.47,144.32,144.39,600.0,143.3104,143.4594,143.3104,143.3799,600.0
2025-03-13 15:20:00,144.4,144.4,144.17,144.23,600.0,143.3899,143.3899,143.1615,143.221,600.0
2025-03-13 15:30:00,144.62,144.69,144.52,144.68,1608.0,143.6083,143.6778,143.509,143.6679,1608.0
2025-03-13 15:40:00,144.77,145.24,144.77,145.24,1481.0,143.7573,144.224,143.7573,144.224,1481.0
2025-03-13 15:50:00,145.26,145.9,145.17,145.83,5944.0,144.2438,144.8794,144.1545,144.8099,5944.0
2025-03-14 09:30:00,145.97,145.99,145.72,145.99,1100.0,144.9489,144.9687,144.7006,144.9687,1100.0
2025-03-14 09:40:00,146.39,147.58,146.39,147.58,1000.0,145.3659,146.5476,145.3659,146.5476,1000.0
2025-03-14 09:50:00,147.6,148.19,147.6,147.93,1300.0,146.5675,147.1533,146.5675,146.8952,1300.0
2025-03-14 10:00:00,147.9,148.1,147.42,148.05,857.0,146.8654,147.064,146.3887,147.0143,857.0
2025-03-14 10:10:00,147.97,148.13,147.69,147.69,600.0,146.9349,147.0938,146.6568,146.6568,600.0
2025-03-14 10:20:00,147.53,147.89,147.53,147.89,200.0,146.498,146.8554,146.498,146.8554,200.0
2025-03-14 10:30:00,148.21,148.21,148.08,148.13,500.0,147.1732,147.1732,147.0441,147.0938,500.0
2025-03-14 10:40:00,148.23,148.27,148.04,148.27,500.0,147.1931,147.2328,147.0044,147.2328,500.0
2025-03-14 10:50:00,148.21,148.28,148.21,148.28,246.0,147.1732,147.2427,147.1732,147.2427,246.0
2025-03-14 11:00:00,148.23,148.47,148.23,148.36,564.0,147.1931,147.4314,147.1931,147.3222,564.0
2025-03-14 11:10:00,148.4,148.58,148.4,148.58,600.0,147.3619,147.5406,147.3619,147.5406,600.0
2025-03-14 11:20:00,148.62,148.77,148.44,148.44,600.0,147.5803,147.7293,147.4016,147.4016,600.0
2025-03-14 11:30:00,148.66,148.94,148.66,148.94,400.0,147.6201,147.8981,147.6201,147.8981,400.0
2025-03-14 11:40:00,149.09,149.36,149.09,149.36,600.0,148.047,148.3152,148.047,148.3152,600.0
2025-03-14 11:50:00,149.29,149.29,149.29,149.29,100.0,148.2456,148.2456,148.2456,148.2456,100.0
2025-03-14 12:00:00,148.97,148.97,148.86,148.86,802.0,147.9279,147.9279,147.8187,147.8187,802.0
2025-03-14 12:10:00,148.93,148.93,148.55,148.55,1281.0,147.8882,147.8882,147.5108,147.5108,1281.0
2025-03-14 12:20:00,148.69,148.75,148.46,148.54,1047.0,147.6498,147.7094,147.4215,147.5009,1047.0
2025-03-14 12:30:00,148.57,148.91,148.49,148.91,681.0,147.5307,147.8683,147.4512,147.8683,681.0
2025-03-14 12:40:00,148.65,148.82,148.65,148.82,325.0,147.6101,147.7789,147.6101,147.7789,325.0
2025-03-14 12:50:00,149.03,149.16,149.0,149.16,500.0,147.9875,148.1166,147.9577,148.1166,500.0
2025-03-14 13:00:00,149.2,149.59,149.2,149.59,200.0,148.1563,148.5436,148.1563,148.5436,200.0
2025-03-14 13:10:00,149.42,149.49,149.39,149.49,700.0,148.3747,148.4442,148.3449,148.4442,700.0
2025-03-14 13:20:00,149.58,149.58,149.58,149.58,100.0,148.5336,148.5336,148.5336,148.5336,100.0
2025-03-14 13:30:00,149.65,150.06,149.65,150.06,300.0,148.6031,149.0103,148.6031,149.0103,300.0
2025-03-14 13:40:00,150.12,150.12,149.96,149.96,705.0,149.0698,149.0698,148.911,148.911,705.0
2025-03-14 13:50:00,150.02,150.14,149.85,149.99,800.0,148.9705,149.0897,148.8017,148.9408,800.0
2025-03-14 14:00:00,150.0,150.37,150.0,150.32,718.0,148.9507,149.3181,148.9507,149.2684,718.0
2025-03-14 14:10:00,150.35,150.35,150.22,150.22,200.0,149.2982,149.2982,149.1691,149.1691,200.0
2025-03-14 14:20:00,150.22,150.22,150.22,150.22,0.0,149.1691,149.1691,149.1691,149.1691,0.0
2025-03-14 14:30:00,150.06,150.15,150.06,150.15,300.0,149.0103,149.0996,149.0103,149.0996,300.0
2025-03-14 14:40:00,150.02,150.81,150.02,150.81,1700.0,148.9705,149.755,148.9705,149.755,1700.0
2025-03-14 14:50:00,150.77,150.84,150.59,150.7,1700.0,149.7153,149.7848,149.5366,149.6458,1700.0
2025-03-14 15:00:00,150.72,150.98,150.72,150.79,1000.0,149.6656,149.9238,149.6656,149.7352,1000.0
2025-03-14 15:10:00,150.82,151.01,150.81,150.89,2306.0,149.7649,149.9536,149.755,149.8345,2306.0
2025-03-14 15:20:00,150.62,150.74,150.21,150.21,1400.0,149.5663,149.6855,149.1592,149.1592,1400.0
2025-03-14 15:30:00,150.24,150.4,150.24,150.28,1700.0,149.189,149.3479,149.189,149.2287,1700.0
2025-03-14 15:40:00,150.19,150.42,150.19,150.34,600.0,149.1394,149.3677,149.1394,149.2883,600.0
2025-03-14 15:50:00,150.43,151.0,150.28,150.3,12948.0,149.3777,149.9437,149.2287,149.2486,12948.0
2025-03-17 09:30:00,150.95,152.1,150.95,152.1,401.0,149.894,151.036,149.894,151.036,401.0
2025-03-17 09:40:00,152.69,152.9,152.69,152.9,300.0,151.6219,151.8304,151.6219,151.8304,300.0
2025-03-17 09:50:00,153.18,153.26,152.94,152.94,500.0,152.1084,152.1879,151.8701,151.8701,500.0
2025-03-17 10:00:00,152.9,153.12,152.62,152.87,1200.0,151.8304,152.0489,151.5524,151.8006,1200.0
2025-03-17 10:10:00,152.4,152.96,152.4,152.87,796.0,151.3339,151.89,151.3339,151.8006,796.0
2025-03-17 10:20:00,152.61,152.61,152.61,152.61,100.0,151.5424,151.5424,151.5424,151.5424,100.0
2025-03-17 10:30:00,152.72,152.72,152.72,152.72,100.0,151.6517,151.6517,151.6517,151.6517,100.0
2025-03-17 10:40:00,152.34,152.51,152.08,152.28,800.0,151.2743,151.4431,151.0161,151.2147,800.0
2025-03-17 10:50:00,152.21,152.49,152.21,152.45,500.0,151.1452,151.4233,151.1452,151.3835,500.0
2025-03-17 11:00:00,152.73,152.73,152.73,152.73,200.0,151.6616,151.6616,151.6616,151.6616,200.0
2025-03-17 11:10:00,152.72,152.9,152.72,152.9,200.0,151.6517,151.8304,151.6517,151.8304,200.0
2025-03-17 11:20:00,152.99,153.19,152.99,153.13,300.0,151.9198,152.1184,151.9198,152.0588,300.0
2025-03-17 11:30:00,153.13,153.13,153.13,153.13,0.0,152.0588,152.0588,152.0588,152.0588,0.0
2025-03-17 11:40:00,153.22,153.22,153.22,153.22,120.0,152.1482,152.1482,152.1482,152.1482,120.0
2025-03-17 11:50:00,153.16,153.16,153.13,153.13,208.0,152.0886,152.0886,152.0588,152.0588,208.0
2025-03-17 12:00:00,153.02,153.11,153.02,153.11,300.0,151.9496,152.0389,151.9496,152.0389,300.0
2025-03-17 12:10:00,153.22,153.33,153.22,153.33,400.0,152.1482,152.2574,152.1482,152.2574,400.0
2025-03-17 12:20:00,153.38,153.38,153.38,153.38,300.0,152.307,152.307,152.307,152.307,300.0
2025-03-17 12:30:00,153.29,153.53,153.21,153.21,1254.0,152.2177,152.456,152.1382,152.1382,1254.0
2025-03-17 12:40:00,153.16,153.3,152.7,152.7,502.0,152.0886,152.2276,151.6318,151.6318,502.0
2025-03-17 12:50:00,152.97,152.97,152.97,152.97,100.0,151.8999,151.8999,151.8999,151.8999,100.0
2025-03-17 13:00:00,152.95,153.08,152.85,153.08,1500.0,151.88,152.0091,151.7807,152.0091,1500.0
2025-03-17 13:10:00,153.14,153.22,153.14,153.22,413.0,152.0687,152.1482,152.0687,152.1482,413.0
2025-03-17 13:20:00,153.13,153.47,153.13,153.33,600.0,152.0588,152.3964,152.0588,152.2574,600.0
2025-03-17 13:30:00,153.29,153.31,153.29,153.31,200.0,152.2177,152.2375,152.2177,152.2375,200.0
2025-03-17 13:40:00,153.09,153.09,152.91,152.91,200.0,152.0191,152.0191,151.8403,151.8403,200.0
2025-03-17 13:50:00,153.04,153.33,153.04,153.33,1300.0,151.9694,152.2574,151.9694,152.2574,1300.0
2025-03-17 14:00:00,153.43,153.43,153.43,153.43,100.0,152.3567,152.3567,152.3567,152.3567,100.0
2025-03-17 14:10:00,153.33,153.43,153.33,153.43,200.0,152.2574,152.3567,152.2574,152.3567,200.0
2025-03-17 14:20:00,153.53,153.53,153.53,153.53,100.0,152.456,152.456,152.456,152.456,100.0
2025-03-17 14:30:00,153.71,153.71,153.71,153.71,100.0,152.6347,152.6347,152.6347,152.6347,100.0
2025-03-17 14:40:00,153.85,153.85,153.85,153.85,100.0,152.7737,152.7737,152.7737,152.7737,100.0
2025-03-17 14:50:00,153.79,153.83,153.78,153.83,600.0,152.7142,152.7539,152.7042,152.7539,600.0
2025-03-17 15:00:00,153.83,153.88,153.83,153.86,400.0,152.7539,152.8035,152.7539,152.7837,400.0
2025-03-17 15:10:00,153.87,153.88,153.45,153.48,800.0,152.7936,152.8035,152.3765,152.4063,800.0
2025-03-17 15:20:00,153.55,153.7,153.45,153.64,1545.0,152.4758,152.6248,152.3765,152.5652,1545.0
2025-03-17 15:30:00,153.66,153.68,153.54,153.62,1540.0,152.5851,152.6049,152.4659,152.5454,1540.0
2025-03-17 15:40:00,153.72,153.97,153.62,153.62,3828.0,152.6447,152.8929,152.5454,152.5454,3828.0
2025-03-17 15:50:00,153.46,153.53,153.0,153.0,4606.0,152.3865,152.456,151.9297,151.9297,4606.0
2025-03-18 09:30:00,153.37,153.37,153.37,153.37,181.0,152.2971,152.2971,152.2971,152.2971,181.0
2025-03-18 09:40:00,154.06,154.3,154.06,154.23,303.0,152.9823,153.2206,152.9823,153.1511,303.0
2025-03-18 09:50:00,154.11,154.48,154.11,154.28,3200.0,153.0319,153.3993,153.0319,153.2007,3200.0
2025-03-18 10:00:00,154.25,154.33,154.06,154.23,725.0,153.171,153.2504,152.9823,153.1511,725.0
2025-03-18 10:10:00,154.17,154.17,154.03,154.03,651.0,153.0915,153.0915,152.9525,152.9525,651.0
2025-03-18 10:20:00,154.11,154.11,153.66,153.66,990.0,153.0319,153.0319,152.5851,152.5851,990.0
2025-03-18 10:30:00,153.37,153.61,153.37,153.61,500.0,152.2971,152.5354,152.2971,152.5354,500.0
2025-03-18 10:40:00,153.74,153.74,153.37,153.53,2291.0,152.6645,152.6645,152.2971,152.456,2291.0
2025-03-18 10:50:00,153.69,153.69,153.65,153.65,200.0,152.6149,152.6149,152.5751,152.5751,200.0
2025-03-18 11:00:00,153.71,153.82,153.71,153.82,600.0,152.6347,152.744,152.6347,152.744,600.0
2025-03-18 11:10:00,153.9,153.97,153.9,153.97,200.0,152.8234,152.8929,152.8234,152.8929,200.0
2025-03-18 11:20:00,154.23,154.29,154.07,154.07,400.0,153.1511,153.2107,152.9922,152.9922,400.0
2025-03-18 11:30:00,153.96,154.09,153.94,153.94,600.0,152.883,153.0121,152.8631,152.8631,600.0
2025-03-18 11:40:00,153.89,153.89,153.52,153.52,3858.0,152.8135,152.8135,152.4461,152.4461,3858.0
2025-03-18 11:50:00,153.51,153.52,153.34,153.34,2773.0,152.4361,152.4461,152.2673,152.2673,2773.0
2025-03-18 12:00:00,153.43,153.43,153.17,153.23,700.0,152.3567,152.3567,152.0985,152.1581,700.0
2025-03-18 12:10:00,153.29,153.4,153.16,153.4,400.0,152.2177,152.3269,152.0886,152.3269,400.0
2025-03-18 12:20:00,153.4,153.63,153.4,153.62,800.0,152.3269,152.5553,152.3269,152.5454,800.0
2025-03-18 12:30:00,153.83,153.83,153.78,153.8,500.0,152.7539,152.7539,152.7042,152.7241,500.0
2025-03-18 12:40:00,153.65,153.65,153.23,153.23,1260.0,152.5751,152.5751,152.1581,152.1581,1260.0
2025-03-18 12:50:00,152.98,152.98,152.35,152.53,600.0,151.9098,151.9098,151.2842,151.463,600.0
2025-03-18 13:00:00,152.86,152.86,152.82,152.82,400.0,151.7907,151.7907,151.751,151.751,400.0
2025-03-18 13:10:00,152.84,153.14,152.83,152.87,850.0,151.7708,152.0687,151.7609,151.8006,850.0
2025-03-18 13:20:00,153.04,153.42,153.04,153.42,1056.0,151.9694,152.3468,151.9694,152.3468,1056.0
2025-03-18 13:30:00,153.5,153.5,153.41,153.41,200.0,152.4262,152.4262,152.3368,152.3368,200.0
2025-03-18 13:40:00,153.45,153.46,153.37,153.46,300.0,152.3765,152.3865,152.2971,152.3865,300.0
2025-03-18 13:50:00,153.5,153.58,153.5,153.51,600.0,152.4262,152.5056,152.4262,152.4361,600.0
2025-03-18 14:00:00,153.65,153.81,153.65,153.68,900.0,152.5751,152.734,152.5751,152.6049,900.0
2025-03-18 14:10:00,153.96,154.09,153.96,154.09,200.0,152.883,153.0121,152.883,153.0121,200.0
2025-03-18 14:20:00,154.1,154.1,154.1,154.1,100.0,153.022,153.022,153.022,153.022,100.0
2025-03-18 14:30:00,154.1,154.1,154.1,154.1,0.0,153.022,153.022,153.022,153.022,0.0
2025-03-18 14:40:00,154.06,154.13,154.01,154.1,800.0,152.9823,153.0518,152.9326,153.022,800.0
2025-03-18 14:50:00,154.13,154.22,154.06,154.07,1400.0,153.0518,153.1412,152.9823,152.9922,1400.0
2025-03-18 15:00:00,154.13,154.13,153.88,154.03,1000.0,153.0518,153.0518,152.8035,152.9525,1000.0
2025-03-18 15:10:00,154.12,154.28,154.1,154.28,1400.0,153.0419,153.2007,153.022,153.2007,1400.0
2025-03-18 15:20:00,154.18,154.21,154.07,154.1,1900.0,153.1014,153.1312,152.9922,153.022,1900.0
2025-03-18 15:30:00,154.12,154.62,154.12,154.62,3349.0,153.0419,153.5384,153.0419,153.5384,3349.0
2025-03-18 15:40:00,154.58,154.69,154.51,154.69,5443.0,153.4986,153.6079,153.4291,153.6079,5443.0
2025-03-18 15:50:00,154.73,155.0,154.58,155.0,22678.0,153.6476,153.9157,153.4986,153.9157,22678.0
2025-03-19 09:30:00,156.68,156.87,156.68,156.87,200.0,155.584,155.7726,155.584,155.7726,200.0
2025-03-19 09:40:00,156.0,156.79,156.0,156.67,1130.0,154.9087,155.6932,154.9087,155.574,1130.0
2025-03-19 09:50:00,156.71,157.74,156.71,157.2,2555.0,155.6137,156.6365,155.6137,156.1003,2555.0
2025-03-19 10:00:00,157.23,157.23,156.79,156.79,920.0,156.1301,156.1301,155.6932,155.6932,920.0
2025-03-19 10:10:00,156.65,157.0,156.65,156.99,1405.0,155.5542,155.9017,155.5542,155.8918,1405.0
2025-03-19 10:20:00,157.0,157.19,157.0,157.19,1200.0,155.9017,156.0904,155.9017,156.0904,1200.0
2025-03-19 10:30:00,157.68,157.75,157.57,157.63,1657.0,156.577,156.6465,156.4677,156.5273,1657.0
2025-03-19 10:40:00,157.63,157.75,157.49,157.52,1619.0,156.5273,156.6465,156.3883,156.4181,1619.0
2025-03-19 10:50:00,157.73,158.14,157.73,158.14,804.0,156.6266,157.0337,156.6266,157.0337,804.0
2025-03-19 11:00:00,158.15,158.32,157.99,158.21,3100.0,157.0437,157.2125,156.8848,157.1032,3100.0
2025-03-19 11:10:00,158.13,158.36,158.09,158.09,1300.0,157.0238,157.2522,156.9841,156.9841,1300.0
2025-03-19 11:20:00,158.06,158.26,158.06,158.21,1582.0,156.9543,157.1529,156.9543,157.1032,1582.0
2025-03-19 11:30:00,158.21,158.25,157.99,158.0,2430.0,157.1032,157.143,156.8848,156.8947,2430.0
2025-03-19 11:40:00,158.05,158.05,157.9,157.9,700.0,156.9444,156.9444,156.7954,156.7954,700.0
2025-03-19 11:50:00,157.93,158.02,157.85,157.94,2563.0,156.8252,156.9146,156.7458,156.8351,2563.0
2025-03-19 12:00:00,158.05,158.05,157.85,157.85,400.0,156.9444,156.9444,156.7458,156.7458,400.0
2025-03-19 12:10:00,157.95,157.95,157.73,157.93,1225.0,156.8451,156.8451,156.6266,156.8252,1225.0
2025-03-19 12:20:00,157.99,158.07,157.86,157.9,1000.0,156.8848,156.9642,156.7557,156.7954,1000.0
2025-03-19 12:30:00,157.85,158.17,157.85,158.17,900.0,156.7458,157.0635,156.7458,157.0635,900.0
2025-03-19 12:40:00,158.04,158.39,158.04,158.39,588.0,156.9344,157.282,156.9344,157.282,588.0
2025-03-19 12:50:00,158.48,158.52,158.36,158.36,700.0,157.3714,157.4111,157.2522,157.2522,700.0
2025-03-19 13:00:00,158.39,158.44,158.31,158.38,772.0,157.282,157.3316,157.2025,157.2721,772.0
2025-03-19 13:10:00,158.02,158.13,158.02,158.13,300.0,156.9146,157.0238,156.9146,157.0238,300.0
2025-03-19 13:20:00,158.1,158.16,158.07,158.12,950.0,156.994,157.0536,156.9642,157.0139,950.0
2025-03-19 13:30:00,157.96,158.23,157.96,158.23,700.0,156.855,157.1231,156.855,157.1231,700.0
2025-03-19 13:40:00,158.09,158.09,157.79,157.79,300.0,156.9841,156.9841,156.6862,156.6862,300.0
2025-03-19 13:50:00,157.86,158.0,157.79,157.79,500.0,156.7557,156.8947,156.6862,156.6862,500.0
2025-03-19 14:00:00,157.14,157.35,157.06,157.08,900.0,156.0407,156.2493,155.9613,155.9812,900.0
2025-03-19 14:10:00,157.2,157.39,157.2,157.35,500.0,156.1003,156.289,156.1003,156.2493,500.0
2025-03-19 14:20:00,157.23,157.36,156.92,156.92,1000.0,156.1301,156.2592,155.8223,155.8223,1000.0
2025-03-19 14:30:00,157.38,157.44,157.3,157.39,800.0,156.2791,156.3386,156.1996,156.289,800.0
2025-03-19 14:40:00,157.16,157.2,156.95,157.07,1400.0,156.0606,156.1003,155.8521,155.9712,1400.0
2025-03-19 14:50:00,157.1,158.07,157.1,158.01,3400.0,156.001,156.9642,156.001,156.9046,3400.0
2025-03-19 15:00:00,158.09,158.12,157.99,158.04,1217.0,156.9841,157.0139,156.8848,156.9344,1217.0
2025-03-19 15:10:00,158.1,158.21,157.91,158.21,700.0,156.994,157.1032,156.8053,157.1032,700.0
2025-03-19 15:20:00,157.87,158.07,157.65,157.65,900.0,156.7656,156.9642,156.5472,156.5472,900.0
2025-03-19 15:30:00,157.75,158.04,157.75,157.96,1300.0,156.6465,156.9344,156.6465,156.855,1300.0
2025-03-19 15:40:00,158.05,158.13,157.83,157.83,2873.0,156.9444,157.0238,156.7259,156.7259,2873.0
2025-03-19 15:50:00,157.73,158.23,157.47,157.54,4166.0,156.6266,157.1231,156.3684,156.4379,4166.0
2025-03-20 09:30:00,156.35,156.75,156.35,156.75,504.0,155.2563,155.6535,155.2563,155.6535,504.0
2025-03-20 09:40:00,156.79,157.2,156.79,157.03,1200.0,155.6932,156.1003,155.6932,155.9315,1200.0
2025-03-20 09:50:00,157.35,157.53,157.35,157.53,300.0,156.2493,156.428,156.2493,156.428,300.0
2025-03-20 10:00:00,157.41,157.52,157.21,157.41,2212.0,156.3088,156.4181,156.1102,156.3088,2212.0
2025-03-20 10:10:00,157.53,158.11,157.53,157.67,1400.0,156.428,157.0039,156.428,156.567,1400.0
2025-03-20 10:20:00,156.76,156.76,156.76,156.76,100.0,155.6634,155.6634,155.6634,155.6634,100.0
2025-03-20 10:30:00,156.73,157.0,156.73,157.0,200.0,155.6336,155.9017,155.6336,155.9017,200.0
2025-03-20 10:40:00,157.24,157.24,157.24,157.24,247.0,156.14,156.14,156.14,156.14,247.0
2025-03-20 10:50:00,157.14,157.14,156.96,156.96,300.0,156.0407,156.0407,155.862,155.862,300.0
2025-03-20 11:00:00,157.31,157.31,157.24,157.24,600.0,156.2095,156.2095,156.14,156.14,600.0
2025-03-20 11:10:00,157.31,157.32,157.16,157.23,2313.0,156.2095,156.2195,156.0606,156.1301,2313.0
2025-03-20 11:20:00,157.23,157.25,156.98,156.98,500.0,156.1301,156.15,155.8819,155.8819,500.0
2025-03-20 11:30:00,156.94,157.16,156.94,157.16,300.0,155.8421,156.0606,155.8421,156.0606,300.0
2025-03-20 11:40:00,157.3,157.32,157.3,157.31,300.0,156.1996,156.2195,156.1996,156.2095,300.0
2025-03-20 11:50:00,157.21,157.23,157.01,157.16,991.0,156.1102,156.1301,155.9116,156.0606,991.0
2025-03-20 12:00:00,157.19,157.29,157.15,157.15,500.0,156.0904,156.1897,156.0507,156.0507,500.0
2025-03-20 12:10:00,157.09,157.31,156.98,157.31,600.0,155.9911,156.2095,155.8819,156.2095,600.0
2025-03-20 12:20:00,157.28,157.3,157.02,157.07,1000.0,156.1798,156.1996,155.9216,155.9712,1000.0
2025-03-20 12:30:00,157.15,157.81,157.15,157.78,1100.0,156.0507,156.706,156.0507,156.6763,1100.0
2025-03-20 12:40:00,157.84,157.91,157.79,157.79,300.0,156.7358,156.8053,156.6862,156.6862,300.0
2025-03-20 12:50:00,157.85,157.92,157.73,157.76,800.0,156.7458,156.8153,156.6266,156.6564,800.0
2025-03-20 13:00:00,157.84,158.13,157.84,158.07,1500.0,156.7358,157.0238,156.7358,156.9642,1500.0
2025-03-20 13:10:00,158.19,158.19,158.17,158.17,200.0,157.0834,157.0834,157.0635,157.0635,200.0
2025-03-20 13:20:00,157.94,157.95,157.93,157.95,300.0,156.8351,156.8451,156.8252,156.8451,300.0
2025-03-20 13:30:00,158.03,158.04,158.03,158.04,400.0,156.9245,156.9344,156.9245,156.9344,400.0
2025-03-20 13:40:00,158.09,158.09,158.09,158.09,100.0,156.9841,156.9841,156.9841,156.9841,100.0
2025-03-20 13:50:00,158.1,158.11,158.01,158.06,663.0,156.994,157.0039,156.9046,156.9543,663.0
2025-03-20 14:00:00,158.0,158.0,157.99,157.99,564.0,156.8947,156.8947,156.8848,156.8848,564.0
2025-03-20 14:10:00,158.23,158.39,158.23,158.39,318.0,157.1231,157.282,157.1231,157.282,318.0
2025-03-20 14:20:00,158.25,158.25,158.25,158.25,100.0,157.143,157.143,157.143,157.143,100.0
2025-03-20 14:30:00,158.17,158.3,158.17,158.3,516.0,157.0635,157.1926,157.0635,157.1926,516.0
2025-03-20 14:40:00,158.49,158.53,158.49,158.53,200.0,157.3813,157.421,157.3813,157.421,200.0
2025-03-20 14:50:00,158.55,158.69,158.51,158.51,813.0,157.4409,157.5799,157.4012,157.4012,813.0
2025-03-20 15:00:00,158.45,158.49,158.45,158.46,948.0,157.3416,157.3813,157.3416,157.3515,948.0
2025-03-20 15:10:00,158.38,158.78,158.38,158.73,1200.0,157.2721,157.6693,157.2721,157.6196,1200.0
2025-03-20 15:20:00,158.85,158.95,158.85,158.88,300.0,157.7388,157.8381,157.7388,157.7686,300.0
2025-03-20 15:30:00,158.7,158.96,158.53,158.96,2375.0,157.5898,157.848,157.421,157.848,2375.0
2025-03-20 15:40:00,159.01,159.2,159.01,159.1,1025.0,157.8977,158.0863,157.8977,157.987,1025.0
2025-03-20 15:50:00,158.94,159.1,158.46,158.51,6416.0,157.8281,157.987,157.3515,157.4012,6416.0
2025-03-21 09:30:00,156.67,157.64,156.67,157.64,300.0,155.574,156.5372,155.574,156.5372,300.0
2025-03-21 09:40:00,157.5,157.85,157.5,157.85,400.0,156.3982,156.7458,156.3982,156.7458,400.0
2025-03-21 09:50:00,157.47,157.93,157.38,157.93,500.0,156.3684,156.8252,156.2791,156.8252,500.0
2025-03-21 10:00:00,158.01,158.01,157.38,157.4,2000.0,156.9046,156.9046,156.2791,156.2989,2000.0
2025-03-21 10:10:00,157.27,157.32,157.18,157.31,806.0,156.1698,156.2195,156.0805,156.2095,806.0
2025-03-21 10:20:00,157.37,157.52,157.2,157.52,600.0,156.2691,156.4181,156.1003,156.4181,600.0
2025-03-21 10:30:00,157.52,157.65,157.44,157.46,500.0,156.4181,156.5472,156.3386,156.3585,500.0
2025-03-21 10:40:00,157.47,157.59,157.47,157.54,900.0,156.3684,156.4876,156.3684,156.4379,900.0
2025-03-21 10:50:00,157.6,157.79,157.6,157.76,700.0,156.4975,156.6862,156.4975,156.6564,700.0
2025-03-21 11:00:00,157.49,157.54,157.41,157.54,400.0,156.3883,156.4379,156.3088,156.4379,400.0
2025-03-21 11:10:00,157.59,157.59,157.4,157.45,800.0,156.4876,156.4876,156.2989,156.3486,800.0
2025-03-21 11:20:00,157.35,157.35,157.35,157.35,100.0,156.2493,156.2493,156.2493,156.2493,100.0
2025-03-21 11:30:00,157.32,157.32,157.2,157.2,220.0,156.2195,156.2195,156.1003,156.1003,220.0
2025-03-21 11:40:00,157.03,157.18,157.0,157.17,700.0,155.9315,156.0805,155.9017,156.0705,700.0
2025-03-21 11:50:00,156.73,156.86,156.73,156.86,500.0,155.6336,155.7627,155.6336,155.7627,500.0
2025-03-21 12:00:00,156.86,157.3,156.86,157.3,1200.0,155.7627,156.1996,155.7627,156.1996,1200.0
2025-03-21 12:10:00,157.39,157.62,157.36,157.62,1300.0,156.289,156.5174,156.2592,156.5174,1300.0
2025-03-21 12:20:00,157.8,157.84,157.78,157.84,700.0,156.6961,156.7358,156.6763,156.7358,700.0
2025-03-21 12:30:00,157.88,157.99,157.78,157.82,2100.0,156.7756,156.8848,156.6763,156.716,2100.0
2025-03-21 12:40:00,157.77,157.79,157.77,157.79,400.0,156.6663,156.6862,156.6663,156.6862,400.0
2025-03-21 12:50:00,157.73,157.73,157.55,157.6,1163.0,156.6266,156.6266,156.4479,156.4975,1163.0
2025-03-21 13:00:00,157.66,157.68,157.52,157.52,800.0,156.5571,156.577,156.4181,156.4181,800.0
2025-03-21 13:10:00,157.16,157.29,157.16,157.29,200.0,156.0606,156.1897,156.0606,156.1897,200.0
2025-03-21 13:20:00,157.21,157.21,157.01,157.01,300.0,156.1102,156.1102,155.9116,155.9116,300.0
2025-03-21 13:30:00,157.01,157.2,157.01,157.2,900.0,155.9116,156.1003,155.9116,156.1003,900.0
2025-03-21 13:40:00,157.26,157.57,157.26,157.57,300.0,156.1599,156.4677,156.1599,156.4677,300.0
2025-03-21 13:50:00,157.89,158.0,157.85,157.85,1282.0,156.7855,156.8947,156.7458,156.7458,1282.0
2025-03-21 14:00:00,157.85,157.94,157.8,157.85,1200.0,156.7458,156.8351,156.6961,156.7458,1200.0
2025-03-21 14:10:00,157.84,157.98,157.84,157.93,1500.0,156.7358,156.8749,156.7358,156.8252,1500.0
2025-03-21 14:20:00,157.98,158.0,157.9,157.99,1595.0,156.8749,156.8947,156.7954,156.8848,1595.0
2025-03-21 14:30:00,158.09,158.1,157.97,158.05,1000.0,156.9841,156.994,156.8649,156.9444,1000.0
2025-03-21 14:40:00,157.97,157.97,157.71,157.71,1600.0,156.8649,156.8649,156.6067,156.6067,1600.0
2025-03-21 14:50:00,157.72,157.95,157.66,157.9,2850.0,156.6167,156.8451,156.5571,156.7954,2850.0
2025-03-21 15:00:00,157.83,157.98,157.83,157.9,1645.0,156.7259,156.8749,156.7259,156.7954,1645.0
2025-03-21 15:10:00,157.77,157.9,157.77,157.9,700.0,156.6663,156.7954,156.6663,156.7954,700.0
2025-03-21 15:20:00,157.58,157.66,157.37,157.38,1000.0,156.4777,156.5571,156.2691,156.2791,1000.0
2025-03-21 15:30:00,157.43,157.72,157.29,157.57,3056.0,156.3287,156.6167,156.1897,156.4677,3056.0
2025-03-21 15:40:00,157.29,157.85,157.29,157.36,3496.0,156.1897,156.7458,156.1897,156.2592,3496.0
2025-03-21 15:50:00,157.37,158.67,157.37,158.66,34332.0,156.2691,157.56,156.2691,157.5501,34332.0
2025-03-24 09:30:00,158.78,159.72,158.78,159.72,799.0,157.6693,158.6027,157.6693,158.6027,799.0
2025-03-24 09:40:00,160.04,160.54,160.04,160.54,900.0,158.9204,159.4169,158.9204,159.4169,900.0
2025-03-24 09:50:00,160.6,160.6,160.31,160.31,1110.0,159.4765,159.4765,159.1886,159.1886,1110.0
2025-03-24 10:00:00,160.22,160.83,160.16,160.83,1675.0,159.0992,159.7049,159.0396,159.7049,1675.0
2025-03-24 10:10:00,160.88,160.9,160.55,160.77,1810.0,159.7546,159.7744,159.4269,159.6453,1810.0
2025-03-24 10:20:00,160.69,160.9,160.62,160.79,800.0,159.5659,159.7744,159.4964,159.6652,800.0
2025-03-24 10:30:00,160.85,160.92,160.67,160.92,950.0,159.7248,159.7943,159.546,159.7943,950.0
2025-03-24 10:40:00,160.74,160.74,160.54,160.72,1263.0,159.6156,159.6156,159.4169,159.5957,1263.0
2025-03-24 10:50:00,160.76,161.1,160.76,161.1,1915.0,159.6354,159.973,159.6354,159.973,1915.0
2025-03-24 11:00:00,161.07,161.1,160.9,161.0,2298.0,159.9432,159.973,159.7744,159.8737,2298.0
2025-03-24 11:10:00,160.98,161.29,160.98,161.23,800.0,159.8539,160.1617,159.8539,160.1021,800.0
2025-03-24 11:20:00,161.17,161.17,160.93,161.0,500.0,160.0425,160.0425,159.8042,159.8737,500.0
2025-03-24 11:30:00,161.12,161.39,161.12,161.39,600.0,159.9929,160.261,159.9929,160.261,600.0
2025-03-24 11:40:00,161.34,161.42,161.11,161.42,776.0,160.2114,160.2908,159.983,160.2908,776.0
2025-03-24 11:50:00,161.3,161.34,161.26,161.34,420.0,160.1716,160.2114,160.1319,160.2114,420.0
2025-03-24 12:00:00,161.35,161.35,161.18,161.18,300.0,160.2213,160.2213,160.0525,160.0525,300.0
2025-03-24 12:10:00,160.65,160.68,160.5,160.68,1490.0,159.5262,159.556,159.3772,159.556,1490.0
2025-03-24 12:20:00,160.69,160.69,160.52,160.52,500.0,159.5659,159.5659,159.3971,159.3971,500.0
2025-03-24 12:30:00,160.43,160.43,160.08,160.36,600.0,159.3077,159.3077,158.9602,159.2382,600.0
2025-03-24 12:40:00,160.24,160.33,160.23,160.23,300.0,159.119,159.2084,159.1091,159.1091,300.0
2025-03-24 12:50:00,160.35,160.53,160.35,160.53,500.0,159.2283,159.407,159.2283,159.407,500.0
2025-03-24 13:00:00,160.5,160.5,160.35,160.35,300.0,159.3772,159.3772,159.2283,159.2283,300.0
2025-03-24 13:10:00,160.18,160.26,160.16,160.16,400.0,159.0595,159.1389,159.0396,159.0396,400.0
2025-03-24 13:20:00,160.07,160.14,160.07,160.14,500.0,158.9502,159.0197,158.9502,159.0197,500.0
2025-03-24 13:30:00,160.35,160.48,160.34,160.48,600.0,159.2283,159.3574,159.2183,159.3574,600.0
2025-03-24 13:40:00,160.45,160.45,160.43,160.43,200.0,159.3276,159.3276,159.3077,159.3077,200.0
2025-03-24 13:50:00,160.43,160.45,160.41,160.43,500.0,159.3077,159.3276,159.2879,159.3077,500.0
2025-03-24 14:00:00,160.25,160.61,160.25,160.61,500.0,159.129,159.4865,159.129,159.4865,500.0
2025-03-24 14:10:00,160.57,160.57,160.22,160.27,1330.0,159.4467,159.4467,159.0992,159.1488,1330.0
2025-03-24 14:20:00,160.36,160.6,160.36,160.6,700.0,159.2382,159.4765,159.2382,159.4765,700.0
2025-03-24 14:30:00,160.51,160.51,160.36,160.44,701.0,159.3872,159.3872,159.2382,159.3176,701.0
2025-03-24 14:40:00,160.46,160.54,160.46,160.5,600.0,159.3375,159.4169,159.3375,159.3772,600.0
2025-03-24 14:50:00,160.56,160.58,160.55,160.56,700.0,159.4368,159.4567,159.4269,159.4368,700.0
2025-03-24 15:00:00,160.53,160.63,160.53,160.63,800.0,159.407,159.5063,159.407,159.5063,800.0
2025-03-24 15:10:00,160.66,161.03,160.66,161.03,1404.0,159.5361,159.9035,159.5361,159.9035,1404.0
2025-03-24 15:20:00,161.08,161.14,160.95,161.14,1600.0,159.9532,160.0128,159.8241,160.0128,1600.0
2025-03-24 15:30:00,161.24,161.26,161.16,161.2,1600.0,160.1121,160.1319,160.0326,160.0723,1600.0
2025-03-24 15:40:00,161.23,161.34,161.03,161.18,3891.0,160.1021,160.2114,159.9035,160.0525,3891.0
2025-03-24 15:50:00,161.2,161.2,160.72,160.98,7367.0,160.0723,160.0723,159.5957,159.8539,7367.0
2025-03-25 09:30:00,163.01,163.01,162.22,162.47,400.0,161.8697,161.8697,161.0852,161.3334,400.0
2025-03-25 09:40:00,162.29,162.29,162.0,162.17,500.0,161.1547,161.1547,160.8667,161.0355,500.0
2025-03-25 09:50:00,162.59,162.59,161.84,162.15,560.0,161.4526,161.4526,160.7079,161.0157,560.0
2025-03-25 10:00:00,161.11,161.85,160.99,161.85,400.0,159.983,160.7178,159.8638,160.7178,400.0
2025-03-25 10:10:00,161.79,161.79,161.57,161.57,300.0,160.6582,160.6582,160.4397,160.4397,300.0
2025-03-25 10:20:00,161.78,161.78,161.59,161.59,200.0,160.6483,160.6483,160.4596,160.4596,200.0
2025-03-25 10:30:00,161.59,161.59,161.59,161.59,0.0,160.4596,160.4596,160.4596,160.4596,0.0
2025-03-25 10:40:00,161.59,161.59,161.59,161.59,0.0,160.4596,160.4596,160.4596,160.4596,0.0
2025-03-25 10:50:00,161.2,161.2,160.94,160.98,400.0,160.0723,160.0723,159.8142,159.8539,400.0
2025-03-25 11:00:00,160.9,160.9,160.9,160.9,600.0,159.7744,159.7744,159.7744,159.7744,600.0
2025-03-25 11:10:00,161.0,161.0,160.71,160.79,400.0,159.8737,159.8737,159.5858,159.6652,400.0
2025-03-25 11:20:00,160.85,160.92,160.85,160.92,200.0,159.7248,159.7943,159.7248,159.7943,200.0
2025-03-25 11:30:00,160.87,161.02,160.87,161.02,1042.0,159.7446,159.8936,159.7446,159.8936,1042.0
2025-03-25 11:40:00,161.05,161.27,161.05,161.27,200.0,159.9234,160.1418,159.9234,160.1418,200.0
2025-03-25 11:50:00,161.2,161.22,161.12,161.22,1340.0,160.0723,160.0922,159.9929,160.0922,1340.0
2025-03-25 12:00:00,161.2,161.21,161.01,161.21,500.0,160.0723,160.0823,159.8837,160.0823,500.0
2025-03-25 12:10:00,161.31,161.31,161.2,161.2,300.0,160.1816,160.1816,160.0723,160.0723,300.0
2025-03-25 12:20:00,161.23,161.36,161.23,161.23,640.0,160.1021,160.2312,160.1021,160.1021,640.0
2025-03-25 12:30:00,161.0,161.0,161.0,161.0,100.0,159.8737,159.8737,159.8737,159.8737,100.0
2025-03-25 12:40:00,161.09,161.09,161.07,161.07,200.0,159.9631,159.9631,159.9432,159.9432,200.0
2025-03-25 12:50:00,161.08,161.13,161.08,161.13,300.0,159.9532,160.0028,159.9532,160.0028,300.0
2025-03-25 13:00:00,161.6,161.6,161.6,161.6,167.0,160.4695,160.4695,160.4695,160.4695,167.0
2025-03-25 13:10:00,161.57,161.57,161.57,161.57,164.0,160.4397,160.4397,160.4397,160.4397,164.0
2025-03-25 13:20:00,161.52,161.52,161.2,161.21,500.0,160.3901,160.3901,160.0723,160.0823,500.0
2025-03-25 13:30:00,161.2,161.2,161.2,161.2,100.0,160.0723,160.0723,160.0723,160.0723,100.0
2025-03-25 13:40:00,161.2,161.2,161.2,161.2,0.0,160.0723,160.0723,160.0723,160.0723,0.0
2025-03-25 13:50:00,161.12,161.18,161.12,161.18,300.0,159.9929,160.0525,159.9929,160.0525,300.0
2025-03-25 14:00:00,161.24,161.24,161.11,161.15,880.0,160.1121,160.1121,159.983,160.0227,880.0
2025-03-25 14:10:00,161.14,161.33,161.13,161.33,300.0,160.0128,160.2014,160.0028,160.2014,300.0
2025-03-25 14:20:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:30:00,161.33,161.33,161.33,161.33,0.0,160.2014,160.2014,160.2014,160.2014,0.0
2025-03-25 14:40:00,161.07,161.07,161.05,161.05,200.0,159.9432,159.9432,159.9234,159.9234,200.0
2025-03-25 14:50:00,161.17,161.21,161.15,161.21,591.0,160.0425,160.0823,160.0227,160.0823,591.0
2025-03-25 15:00:00,161.23,161.47,161.23,161.43,900.0,160.1021,160.3404,160.1021,160.3007,900.0
2025-03-25 15:10:00,161.44,161.58,161.34,161.58,2565.0,160.3107,160.4497,160.2114,160.4497,2565.0
2025-03-25 15:20:00,161.63,161.63,161.55,161.59,500.0,160.4993,160.4993,160.4199,160.4596,500.0
2025-03-25 15:30:00,161.71,162.15,161.25,161.52,3439.0,160.5788,161.0157,160.122,160.3901,3439.0
2025-03-25 15:40:00,161.67,161.79,161.63,161.63,3752.0,160.539,160.6582,160.4993,160.4993,3752.0
2025-03-25 15:50:00,161.2,161.57,161.06,161.55,5121.0,160.0723,160.4397,159.9333,160.4199,5121.0
2025-03-26 09:30:00,162.65,164.0,162.65,164.0,1167.0,161.5122,162.8527,161.5122,162.8527,1167.0
2025-03-26 09:40:00,164.47,164.47,164.02,164.02,400.0,163.3195,163.3195,162.8726,162.8726,400.0
2025-03-26 09:50:00,164.23,164.5,164.23,164.43,646.0,163.0811,163.3492,163.0811,163.2797,646.0
2025-03-26 10:00:00,164.37,164.99,164.37,164.74,1325.0,163.2202,163.8358,163.2202,163.5876,1325.0
2025-03-26 10:10:00,164.07,164.88,164.07,164.88,400.0,162.9223,163.7266,162.9223,163.7266,400.0
2025-03-26 10:20:00,165.02,165.02,164.41,164.41,400.0,163.8656,163.8656,163.2599,163.2599,400.0
2025-03-26 10:30:00,164.6,164.6,164.6,164.6,100.0,163.4485,163.4485,163.4485,163.4485,100.0
2025-03-26 10:40:00,164.63,164.81,164.63,164.63,400.0,163.4783,163.6571,163.4783,163.4783,400.0
2025-03-26 10:50:00,164.57,164.57,164.43,164.43,400.0,163.4188,163.4188,163.2797,163.2797,400.0
2025-03-26 11:00:00,164.29,164.75,164.29,164.75,838.0,163.1407,163.5975,163.1407,163.5975,838.0
2025-03-26 11:10:00,164.66,164.68,164.37,164.42,900.0,163.5081,163.528,163.2202,163.2698,900.0
2025-03-26 11:20:00,164.02,164.08,164.02,164.08,525.0,162.8726,162.9322,162.8726,162.9322,525.0
2025-03-26 11:30:00,164.08,164.21,164.08,164.21,300.0,162.9322,163.0613,162.9322,163.0613,300.0
2025-03-26 11:40:00,164.16,164.16,164.16,164.16,200.0,163.0116,163.0116,163.0116,163.0116,200.0
2025-03-26 11:50:00,164.27,164.29,164.27,164.29,300.0,163.1209,163.1407,163.1209,163.1407,300.0
2025-03-26 12:00:00,164.26,164.65,164.26,164.31,807.0,163.1109,163.4982,163.1109,163.1606,807.0
2025-03-26 12:10:00,164.37,164.46,164.33,164.38,720.0,163.2202,163.3095,163.1804,163.2301,720.0
2025-03-26 12:20:00,164.63,164.63,164.39,164.42,2000.0,163.4783,163.4783,163.24,163.2698,2000.0
2025-03-26 12:30:00,164.48,164.48,164.18,164.18,400.0,163.3294,163.3294,163.0315,163.0315,400.0
2025-03-26 12:40:00,164.16,164.16,164.16,164.16,100.0,163.0116,163.0116,163.0116,163.0116,100.0
2025-03-26 12:50:00,164.35,164.35,163.55,163.55,200.0,163.2003,163.2003,162.4059,162.4059,200.0
2025-03-26 13:00:00,163.34,163.71,163.27,163.71,901.0,162.1974,162.5648,162.1279,162.5648,901.0
2025-03-26 13:10:00,164.0,164.0,163.89,163.9,300.0,162.8527,162.8527,162.7435,162.7534,300.0
2025-03-26 13:20:00,163.8,163.8,163.63,163.63,1163.0,162.6541,162.6541,162.4853,162.4853,1163.0
2025-03-26 13:30:00,163.59,163.59,163.32,163.32,601.0,162.4456,162.4456,162.1775,162.1775,601.0
2025-03-26 13:40:00,163.48,163.51,163.32,163.36,1000.0,162.3364,162.3662,162.1775,162.2172,1000.0
2025-03-26 13:50:00,162.6,162.6,162.6,162.6,100.0,161.4625,161.4625,161.4625,161.4625,100.0
2025-03-26 14:00:00,162.94,163.24,162.94,163.24,800.0,161.8002,162.0981,161.8002,162.0981,800.0
2025-03-26 14:10:00,163.01,163.28,162.98,163.28,1000.0,161.8697,162.1378,161.8399,162.1378,1000.0
2025-03-26 14:20:00,163.36,163.36,163.18,163.18,341.0,162.2172,162.2172,162.0385,162.0385,341.0
2025-03-26 14:30:00,163.0,163.0,163.0,163.0,100.0,161.8597,161.8597,161.8597,161.8597,100.0
2025-03-26 14:40:00,163.0,163.0,162.92,163.0,600.0,161.8597,161.8597,161.7803,161.8597,600.0
2025-03-26 14:50:00,163.0,163.0,162.87,162.93,2700.0,161.8597,161.8597,161.7307,161.7902,2700.0
2025-03-26 15:00:00,162.94,162.94,162.76,162.93,420.0,161.8002,161.8002,161.6214,161.7902,420.0
2025-03-26 15:10:00,162.77,163.24,162.64,163.24,1793.0,161.6314,162.0981,161.5023,162.0981,1793.0
2025-03-26 15:20:00,163.28,163.31,163.21,163.22,500.0,162.1378,162.1676,162.0683,162.0782,500.0
2025-03-26 15:30:00,163.32,163.32,163.24,163.24,406.0,162.1775,162.1775,162.0981,162.0981,406.0
2025-03-26 15:40:00,163.22,163.52,163.21,163.34,600.0,162.0782,162.3761,162.0683,162.1974,600.0
2025-03-26 15:50:00,163.22,163.3,162.94,163.08,10922.0,162.0782,162.1576,161.8002,161.9392,10922.0
2025-03-27 09:30:00,162.05,162.05,162.05,162.05,100.0,160.9164,160.9164,160.9164,160.9164,100.0
2025-03-27 09:40:00,162.65,162.65,162.25,162.25,500.0,161.5122,161.5122,161.115,161.115,500.0
2025-03-27 09:50:00,162.8,162.8,162.8,162.8,100.0,161.6611,161.6611,161.6611,161.6611,100.0
2025-03-27 10:00:00,162.78,162.78,162.53,162.53,500.0,161.6413,161.6413,161.393,161.393,500.0
2025-03-27 10:10:00,162.47,162.47,162.47,162.47,100.0,161.3334,161.3334,161.3334,161.3334,100.0
2025-03-27 10:20:00,162.89,162.89,162.61,162.61,400.0,161.7505,161.7505,161.4725,161.4725,400.0
2025-03-27 10:30:00,162.66,163.21,162.66,163.21,2900.0,161.5221,162.0683,161.5221,162.0683,2900.0
2025-03-27 10:40:00,163.09,163.18,163.09,163.18,311.0,161.9491,162.0385,161.9491,162.0385,311.0
2025-03-27 10:50:00,161.9,161.9,161.81,161.89,756.0,160.7674,160.7674,160.6781,160.7575,756.0
2025-03-27 11:00:00,161.88,161.88,161.88,161.88,100.0,160.7476,160.7476,160.7476,160.7476,100.0
2025-03-27 11:10:00,161.91,162.18,161.91,162.18,700.0,160.7774,161.0455,160.7774,161.0455,700.0
2025-03-27 11:20:00,162.38,162.45,162.3,162.45,766.0,161.2441,161.3136,161.1646,161.3136,766.0
2025-03-27 11:30:00,161.95,161.96,161.95,161.96,200.0,160.8171,160.827,160.8171,160.827,200.0
2025-03-27 11:40:00,161.96,161.96,161.96,161.96,0.0,160.827,160.827,160.827,160.827,0.0
2025-03-27 11:50:00,161.39,161.39,161.21,161.32,644.0,160.261,160.261,160.0823,160.1915,644.0
2025-03-27 12:00:00,161.3,161.3,161.21,161.21,700.0,160.1716,160.1716,160.0823,160.0823,700.0
2025-03-27 12:10:00,161.67,161.77,161.63,161.77,700.0,160.539,160.6383,160.4993,160.6383,700.0
2025-03-27 12:20:00,161.85,161.85,161.72,161.72,300.0,160.7178,160.7178,160.5887,160.5887,300.0
2025-03-27 12:30:00,161.8,161.83,161.43,161.51,500.0,160.6681,160.6979,160.3007,160.3802,500.0
2025-03-27 12:40:00,161.23,161.3,161.09,161.09,340.0,160.1021,160.1716,159.9631,159.9631,340.0
2025-03-27 12:50:00,159.96,160.35,159.81,159.92,1373.0,158.841,159.2283,158.6921,158.8013,1373.0
2025-03-27 13:00:00,159.73,159.96,159.73,159.91,1249.0,158.6126,158.841,158.6126,158.7914,1249.0
2025-03-27 13:10:00,160.28,160.28,160.28,160.28,100.0,159.1588,159.1588,159.1588,159.1588,100.0
2025-03-27 13:20:00,160.5,160.52,160.04,160.04,403.0,159.3772,159.3971,158.9204,158.9204,403.0
2025-03-27 13:30:00,160.01,160.48,160.01,160.48,400.0,158.8907,159.3574,158.8907,159.3574,400.0
2025-03-27 13:40:00,160.55,160.67,160.53,160.61,2610.0,159.4269,159.546,159.407,159.4865,2610.0
2025-03-27 13:50:00,160.41,160.41,160.31,160.38,400.0,159.2879,159.2879,159.1886,159.2581,400.0
2025-03-27 14:00:00,160.34,160.34,160.33,160.33,300.0,159.2183,159.2183,159.2084,159.2084,300.0
2025-03-27 14:10:00,160.59,160.72,160.59,160.71,400.0,159.4666,159.5957,159.4666,159.5858,400.0
2025-03-27 14:20:00,160.69,160.69,160.39,160.39,403.0,159.5659,159.5659,159.268,159.268,403.0
2025-03-27 14:30:00,160.39,160.39,160.39,160.39,0.0,159.268,159.268,159.268,159.268,0.0
2025-03-27 14:40:00,160.26,160.26,160.26,160.26,100.0,159.1389,159.1389,159.1389,159.1389,100.0
2025-03-27 14:50:00,160.32,160.32,159.85,159.85,701.0,159.1985,159.1985,158.7318,158.7318,701.0
2025-03-27 15:00:00,159.78,160.35,159.78,160.35,1200.0,158.6623,159.2283,158.6623,159.2283,1200.0
2025-03-27 15:10:00,160.46,160.5,160.46,160.5,238.0,159.3375,159.3772,159.3375,159.3772,238.0
2025-03-27 15:20:00,160.68,161.04,160.68,160.89,500.0,159.556,159.9135,159.556,159.7645,500.0
2025-03-27 15:30:00,160.94,161.01,160.94,161.01,200.0,159.8142,159.8837,159.8142,159.8837,200.0
2025-03-27 15:40:00,160.43,160.77,160.43,160.77,600.0,159.3077,159.6453,159.3077,159.6453,600.0
2025-03-27 15:50:00,160.78,160.99,160.2,160.21,4862.0,159.6553,159.8638,159.0793,159.0893,4862.0
2025-03-28 09:30:00,160.85,160.85,160.85,160.85,0.0,159.7248,159.7248,159.7248,159.7248,0.0
2025-03-28 09:40:00,160.5,160.5,159.53,159.53,1450.0,159.3772,159.3772,158.414,158.414,1450.0
2025-03-28 09:50:00,159.1,159.65,159.1,159.65,587.0,157.987,158.5332,157.987,158.5332,587.0
2025-03-28 10:00:00,159.45,160.09,159.45,160.09,500.0,158.3346,158.9701,158.3346,158.9701,500.0
2025-03-28 10:10:00,159.45,159.87,159.45,159.87,412.0,158.3346,158.7516,158.3346,158.7516,412.0
2025-03-28 10:20:00,159.87,159.87,159.87,159.87,0.0,158.7516,158.7516,158.7516,158.7516,0.0
2025-03-28 10:30:00,159.92,159.92,159.79,159.79,200.0,158.8013,158.8013,158.6722,158.6722,200.0
2025-03-28 10:40:00,159.79,159.79,159.79,159.79,0.0,158.6722,158.6722,158.6722,158.6722,0.0
2025-03-28 10:50:00,159.61,159.61,159.61,159.61,100.0,158.4935,158.4935,158.4935,158.4935,100.0
2025-03-28 11:00:00,159.43,159.43,159.26,159.29,600.0,158.3147,158.3147,158.1459,158.1757,600.0
2025-03-28 11:10:00,159.29,159.29,159.23,159.23,200.0,158.1757,158.1757,158.1161,158.1161,200.0
2025-03-28 11:20:00,158.95,159.06,158.87,158.87,600.0,157.8381,157.9473,157.7586,157.7586,600.0
2025-03-28 11:30:00,158.61,158.61,158.51,158.51,200.0,157.5005,157.5005,157.4012,157.4012,200.0
2025-03-28 11:40:00,158.49,158.49,158.41,158.48,469.0,157.3813,157.3813,157.3019,157.3714,469.0
2025-03-28 11:50:00,158.44,158.44,158.03,158.03,200.0,157.3316,157.3316,156.9245,156.9245,200.0
2025-03-28 12:00:00,157.62,157.64,157.46,157.46,1453.0,156.5174,156.5372,156.3585,156.3585,1453.0
2025-03-28 12:10:00,157.17,157.29,157.17,157.29,200.0,156.0705,156.1897,156.0705,156.1897,200.0
2025-03-28 12:20:00,157.14,157.14,157.14,157.14,100.0,156.0407,156.0407,156.0407,156.0407,100.0
2025-03-28 12:30:00,157.04,157.04,156.96,157.0,500.0,155.9414,155.9414,155.862,155.9017,500.0
2025-03-28 12:40:00,157.05,157.05,156.7,156.7,700.0,155.9514,155.9514,155.6038,155.6038,700.0
2025-03-28 12:50:00,156.57,156.64,156.46,156.58,500.0,155.4747,155.5442,155.3655,155.4847,500.0
2025-03-28 13:00:00,156.46,156.49,156.29,156.33,500.0,155.3655,155.3953,155.1967,155.2364,500.0
2025-03-28 13:10:00,156.09,156.12,156.09,156.12,200.0,154.9981,155.0279,154.9981,155.0279,200.0
2025-03-28 13:20:00,156.22,156.22,156.22,156.22,100.0,155.1272,155.1272,155.1272,155.1272,100.0
2025-03-28 13:30:00,156.05,156.2,156.05,156.2,431.0,154.9584,155.1073,154.9584,155.1073,431.0
2025-03-28 13:40:00,156.2,156.2,156.2,156.2,0.0,155.1073,155.1073,155.1073,155.1073,0.0
2025-03-28 13:50:00,156.28,156.48,156.28,156.46,800.0,155.1868,155.3854,155.1868,155.3655,800.0
2025-03-28 14:00:00,156.68,156.68,156.67,156.67,200.0,155.584,155.584,155.574,155.574,200.0
2025-03-28 14:10:00,157.15,157.15,157.05,157.06,765.0,156.0507,156.0507,155.9514,155.9613,765.0
2025-03-28 14:20:00,157.27,157.27,157.01,157.01,547.0,156.1698,156.1698,155.9116,155.9116,547.0
2025-03-28 14:30:00,156.91,156.91,156.67,156.67,400.0,155.8123,155.8123,155.574,155.574,400.0
2025-03-28 14:40:00,156.75,156.88,156.75,156.88,200.0,155.6535,155.7826,155.6535,155.7826,200.0
2025-03-28 14:50:00,156.92,157.0,156.92,157.0,200.0,155.8223,155.9017,155.8223,155.9017,200.0
2025-03-28 15:00:00,157.23,157.23,157.23,157.23,100.0,156.1301,156.1301,156.1301,156.1301,100.0
2025-03-28 15:10:00,157.43,157.43,157.15,157.17,1418.0,156.3287,156.3287,156.0507,156.0705,1418.0
2025-03-28 15:20:00,157.31,157.41,157.31,157.4,300.0,156.2095,156.3088,156.2095,156.2989,300.0
2025-03-28 15:30:00,157.3,157.4,157.03,157.28,968.0,156.1996,156.2989,155.9315,156.1798,968.0
2025-03-28 15:40:00,157.43,157.72,157.39,157.72,464.0,156.3287,156.6167,156.289,156.6167,464.0
2025-03-28 15:50:00,157.63,157.74,157.47,157.51,8123.0,156.5273,156.6365,156.3684,156.4081,8123.0
2025-03-31 09:30:00,158.35,158.35,156.8,156.8,1673.0,157.2423,157.2423,155.7031,155.7031,1673.0
2025-03-31 09:40:00,158.27,158.27,157.75,157.76,1714.0,157.1628,157.1628,156.6465,156.6564,1714.0
2025-03-31 09:50:00,159.66,159.67,159.46,159.67,625.0,158.5431,158.553,158.3445,158.553,625.0
2025-03-31 10:00:00,160.0,160.21,160.0,160.14,1700.0,158.8807,159.0893,158.8807,159.0197,1700.0
2025-03-31 10:10:00,160.25,160.76,160.25,160.68,1110.0,159.129,159.6354,159.129,159.556,1110.0
2025-03-31 10:20:00,160.64,160.7,160.55,160.56,428.0,159.5163,159.5758,159.4269,159.4368,428.0
2025-03-31 10:30:00,160.92,161.52,160.92,161.52,700.0,159.7943,160.3901,159.7943,160.3901,700.0
2025-03-31 10:40:00,161.36,161.41,161.36,161.39,300.0,160.2312,160.2809,160.2312,160.261,300.0
2025-03-31 10:50:00,161.25,161.35,161.0,161.0,1300.0,160.122,160.2213,159.8737,159.8737,1300.0
2025-03-31 11:00:00,161.0,161.1,161.0,161.01,700.0,159.8737,159.973,159.8737,159.8837,700.0
2025-03-31 11:10:00,160.93,160.95,160.6,160.74,700.0,159.8042,159.8241,159.4765,159.6156,700.0
2025-03-31 11:20:00,161.08,161.16,161.02,161.14,676.0,159.9532,160.0326,159.8936,160.0128,676.0
2025-03-31 11:30:00,161.26,161.26,160.84,160.84,456.0,160.1319,160.1319,159.7149,159.7149,456.0
2025-03-31 11:40:00,160.72,160.72,160.42,160.64,549.0,159.5957,159.5957,159.2978,159.5163,549.0
2025-03-31 11:50:00,160.49,160.59,160.43,160.5,600.0,159.3673,159.4666,159.3077,159.3772,600.0
2025-03-31 12:00:00,160.66,160.66,160.66,160.66,200.0,159.5361,159.5361,159.5361,159.5361,200.0
2025-03-31 12:10:00,160.48,160.48,160.48,160.48,107.0,159.3574,159.3574,159.3574,159.3574,107.0
2025-03-31 12:20:00,160.26,160.55,160.26,160.55,653.0,159.1389,159.4269,159.1389,159.4269,653.0
2025-03-31 12:30:00,160.66,160.66,160.66,160.66,100.0,159.5361,159.5361,159.5361,159.5361,100.0
2025-03-31 12:40:00,161.0,161.0,161.0,161.0,1000.0,159.8737,159.8737,159.8737,159.8737,1000.0
2025-03-31 12:50:00,161.13,161.13,161.1,161.1,200.0,160.0028,160.0028,159.973,159.973,200.0
2025-03-31 13:00:00,160.83,160.83,160.83,160.83,469.0,159.7049,159.7049,159.7049,159.7049,469.0
2025-03-31 13:10:00,160.83,160.83,160.83,160.83,0.0,159.7049,159.7049,159.7049,159.7049,0.0
2025-03-31 13:20:00,159.96,159.96,159.82,159.82,2095.0,158.841,158.841,158.702,158.702,2095.0
2025-03-31 13:30:00,160.04,160.04,160.04,160.04,100.0,158.9204,158.9204,158.9204,158.9204,100.0
2025-03-31 13:40:00,159.92,159.92,159.5,159.5,200.0,158.8013,158.8013,158.3842,158.3842,200.0
2025-03-31 13:50:00,159.57,159.68,159.57,159.58,500.0,158.4537,158.563,158.4537,158.4637,500.0
2025-03-31 14:00:00,159.83,159.83,159.83,159.83,100.0,158.7119,158.7119,158.7119,158.7119,100.0
2025-03-31 14:10:00,160.04,160.04,160.04,160.04,300.0,158.9204,158.9204,158.9204,158.9204,300.0
2025-03-31 14:20:00,159.93,159.94,159.93,159.94,200.0,158.8112,158.8211,158.8112,158.8211,200.0
2025-03-31 14:30:00,160.17,160.25,160.17,160.25,800.0,159.0495,159.129,159.0495,159.129,800.0
2025-03-31 14:40:00,160.18,160.27,160.02,160.1,600.0,159.0595,159.1488,158.9006,158.98,600.0
2025-03-31 14:50:00,160.24,160.24,160.16,160.16,200.0,159.119,159.119,159.0396,159.0396,200.0
2025-03-31 15:00:00,160.09,160.34,160.09,160.23,800.0,158.9701,159.2183,158.9701,159.1091,800.0
2025-03-31 15:10:00,160.46,161.01,160.46,161.0,2433.0,159.3375,159.8837,159.3375,159.8737,2433.0
2025-03-31 15:20:00,160.78,161.0,160.16,160.16,1100.0,159.6553,159.8737,159.0396,159.0396,1100.0
2025-03-31 15:30:00,160.25,160.72,160.25,160.58,2400.0,159.129,159.5957,159.129,159.4567,2400.0
2025-03-31 15:40:00,160.64,161.2,160.57,160.7,3000.0,159.5163,160.0723,159.4467,159.5758,3000.0
2025-03-31 15:50:00,160.4,160.4,159.78,159.78,7586.0,159.2779,159.2779,158.6623,158.6623,7586.0
2025-04-01 09:30:00,159.31,159.31,159.31,159.31,100.0,158.1956,158.1956,158.1956,158.1956,100.0
2025-04-01 09:40:00,158.66,159.7,158.66,159.41,1100.0,157.5501,158.5828,157.5501,158.2949,1100.0
2025-04-01 09:50:00,159.48,159.64,159.23,159.23,747.0,158.3644,158.5232,158.1161,158.1161,747.0
2025-04-01 10:00:00,159.18,159.29,158.98,159.28,600.0,158.0665,158.1757,157.8679,158.1658,600.0
2025-04-01 10:10:00,159.17,159.17,158.12,158.28,1100.0,158.0565,158.0565,157.0139,157.1728,1100.0
2025-04-01 10:20:00,157.96,158.27,157.89,158.09,4905.0,156.855,157.1628,156.7855,156.9841,4905.0
2025-04-01 10:30:00,158.3,158.4,158.0,158.4,600.0,157.1926,157.2919,156.8947,157.2919,600.0
2025-04-01 10:40:00,158.48,158.48,158.3,158.3,800.0,157.3714,157.3714,157.1926,157.1926,800.0
2025-04-01 10:50:00,158.76,158.9,158.71,158.76,400.0,157.6494,157.7884,157.5998,157.6494,400.0
2025-04-01 11:00:00,158.76,158.76,158.76,158.76,0.0,157.6494,157.6494,157.6494,157.6494,0.0
2025-04-01 11:10:00,159.08,159.49,159.08,159.49,1316.0,157.9672,158.3743,157.9672,158.3743,1316.0
2025-04-01 11:20:00,159.39,159.56,159.39,159.56,200.0,158.275,158.4438,158.275,158.4438,200.0
2025-04-01 11:30:00,159.23,159.4,159.17,159.4,400.0,158.1161,158.2849,158.0565,158.2849,400.0
2025-04-01 11:40:00,159.39,160.07,159.39,159.97,1253.0,158.275,158.9502,158.275,158.8509,1253.0
2025-04-01 11:50:00,159.94,159.94,159.83,159.83,200.0,158.8211,158.8211,158.7119,158.7119,200.0
2025-04-01 12:00:00,159.91,159.91,159.91,159.91,200.0,158.7914,158.7914,158.7914,158.7914,200.0
2025-04-01 12:10:00,159.99,160.26,159.95,160.26,400.0,158.8708,159.1389,158.8311,159.1389,400.0
2025-04-01 12:20:00,160.44,160.56,160.38,160.38,662.0,159.3176,159.4368,159.2581,159.2581,662.0
2025-04-01 12:30:00,159.78,159.78,159.71,159.71,200.0,158.6623,158.6623,158.5928,158.5928,200.0
2025-04-01 12:40:00,159.65,159.89,159.65,159.89,200.0,158.5332,158.7715,158.5332,158.7715,200.0
2025-04-01 12:50:00,159.98,159.98,159.95,159.95,200.0,158.8609,158.8609,158.8311,158.8311,200.0
2025-04-01 13:00:00,159.91,159.91,159.87,159.87,300.0,158.7914,158.7914,158.7516,158.7516,300.0
2025-04-01 13:10:00,159.68,159.68,159.68,159.68,100.0,158.563,158.563,158.563,158.563,100.0
2025-04-01 13:20:00,159.27,159.27,159.13,159.13,265.0,158.1558,158.1558,158.0168,158.0168,265.0
2025-04-01 13:30:00,159.13,159.13,159.13,159.13,0.0,158.0168,158.0168,158.0168,158.0168,0.0
2025-04-01 13:40:00,159.19,159.19,159.19,159.19,100.0,158.0764,158.0764,158.0764,158.0764,100.0
2025-04-01 13:50:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 14:00:00,159.19,159.19,159.19,159.19,0.0,158.0764,158.0764,158.0764,158.0764,0.0
2025-04-01 14:10:00,159.04,159.04,158.99,158.99,453.0,157.9274,157.9274,157.8778,157.8778,453.0
2025-04-01 14:20:00,158.96,158.96,158.96,158.96,100.0,157.848,157.848,157.848,157.848,100.0
2025-04-01 14:30:00,159.22,159.22,159.0,159.0,737.0,158.1062,158.1062,157.8877,157.8877,737.0
2025-04-01 14:40:00,159.02,159.1,158.98,158.98,400.0,157.9076,157.987,157.8679,157.8679,400.0
2025-04-01 14:50:00,158.87,159.3,158.87,159.3,800.0,157.7586,158.1856,157.7586,158.1856,800.0
2025-04-01 15:00:00,159.32,159.37,159.22,159.22,1261.0,158.2055,158.2551,158.1062,158.1062,1261.0
2025-04-01 15:10:00,159.29,159.51,159.24,159.45,2242.0,158.1757,158.3942,158.126,158.3346,2242.0
2025-04-01 15:20:00,159.52,160.15,159.52,159.94,933.0,158.4041,159.0297,158.4041,158.8211,933.0
2025-04-01 15:30:00,159.87,160.21,159.81,160.03,800.0,158.7516,159.0893,158.6921,158.9105,800.0
2025-04-01 15:40:00,160.13,160.23,159.97,160.23,400.0,159.0098,159.1091,158.8509,159.1091,400.0
2025-04-01 15:50:00,160.18,161.01,160.16,160.88,5278.0,159.0595,159.8837,159.0396,159.7546,5278.0
2025-04-02 09:30:00,159.58,159.58,158.71,158.71,300.0,158.4637,158.4637,157.5998,157.5998,300.0
2025-04-02 09:40:00,159.26,159.26,158.5,159.1,1729.0,158.1459,158.1459,157.3912,157.987,1729.0
2025-04-02 09:50:00,159.29,159.29,158.5,158.83,1100.0,158.1757,158.1757,157.3912,157.7189,1100.0
2025-04-02 10:00:00,158.88,159.13,158.88,159.13,425.0,157.7686,158.0168,157.7686,158.0168,425.0
2025-04-02 10:10:00,159.08,159.44,158.97,159.44,850.0,157.9672,158.3246,157.8579,158.3246,850.0
2025-04-02 10:20:00,159.66,159.66,159.66,159.66,100.0,158.5431,158.5431,158.5431,158.5431,100.0
2025-04-02 10:30:00,159.82,160.06,159.82,160.06,300.0,158.702,158.9403,158.702,158.9403,300.0
2025-04-02 10:40:00,160.06,160.06,160.06,160.06,0.0,158.9403,158.9403,158.9403,158.9403,0.0
2025-04-02 10:50:00,160.15,160.15,159.96,159.96,200.0,159.0297,159.0297,158.841,158.841,200.0
2025-04-02 11:00:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:10:00,159.96,159.96,159.96,159.96,0.0,158.841,158.841,158.841,158.841,0.0
2025-04-02 11:20:00,160.99,160.99,160.99,160.99,100.0,159.8638,159.8638,159.8638,159.8638,100.0
2025-04-02 11:30:00,160.85,161.07,160.77,161.07,400.0,159.7248,159.9432,159.6453,159.9432,400.0
2025-04-02 11:40:00,161.02,161.02,160.76,160.76,400.0,159.8936,159.8936,159.6354,159.6354,400.0
2025-04-02 11:50:00,160.57,160.57,160.43,160.43,400.0,159.4467,159.4467,159.3077,159.3077,400.0
2025-04-02 12:00:00,160.44,160.72,160.44,160.72,600.0,159.3176,159.5957,159.3176,159.5957,600.0
2025-04-02 12:10:00,160.79,161.33,160.79,161.25,2220.0,159.6652,160.2014,159.6652,160.122,2220.0
2025-04-02 12:20:00,161.4,161.49,161.35,161.35,400.0,160.2709,160.3603,160.2213,160.2213,400.0
2025-04-02 12:30:00,161.46,161.46,161.04,161.1,1100.0,160.3305,160.3305,159.9135,159.973,1100.0
2025-04-02 12:40:00,161.15,161.24,161.15,161.24,200.0,160.0227,160.1121,160.0227,160.1121,200.0
2025-04-02 12:50:00,161.35,161.36,161.14,161.14,835.0,160.2213,160.2312,160.0128,160.0128,835.0
2025-04-02 13:00:00,161.43,161.5,161.31,161.48,2208.0,160.3007,160.3702,160.1816,160.3504,2208.0
2025-04-02 13:10:00,161.41,161.41,161.27,161.27,600.0,160.2809,160.2809,160.1418,160.1418,600.0
2025-04-02 13:20:00,161.28,161.77,161.26,161.64,1200.0,160.1518,160.6383,160.1319,160.5093,1200.0
2025-04-02 13:30:00,161.59,161.59,161.41,161.5,803.0,160.4596,160.4596,160.2809,160.3702,803.0
2025-04-02 13:40:00,160.77,160.88,160.62,160.62,715.0,159.6453,159.7546,159.4964,159.4964,715.0
2025-04-02 13:50:00,160.61,161.1,160.61,161.1,800.0,159.4865,159.973,159.4865,159.973,800.0
2025-04-02 14:00:00,161.27,161.36,161.11,161.11,600.0,160.1418,160.2312,159.983,159.983,600.0
2025-04-02 14:10:00,161.22,161.22,161.18,161.18,200.0,160.0922,160.0922,160.0525,160.0525,200.0
2025-04-02 14:20:00,161.17,161.19,161.07,161.07,1000.0,160.0425,160.0624,159.9432,159.9432,1000.0
2025-04-02 14:30:00,161.13,161.32,161.13,161.26,1069.0,160.0028,160.1915,160.0028,160.1319,1069.0
2025-04-02 14:40:00,161.55,161.55,161.55,161.55,100.0,160.4199,160.4199,160.4199,160.4199,100.0
2025-04-02 14:50:00,161.41,161.47,161.02,161.02,900.0,160.2809,160.3404,159.8936,159.8936,900.0
2025-04-02 15:00:00,161.03,161.42,161.02,161.4,2100.0,159.9035,160.2908,159.8936,160.2709,2100.0
2025-04-02 15:10:00,161.14,161.14,160.76,160.79,550.0,160.0128,160.0128,159.6354,159.6652,550.0
2025-04-02 15:20:00,160.85,160.85,160.63,160.84,2216.0,159.7248,159.7248,159.5063,159.7149,2216.0
2025-04-02 15:30:00,160.86,161.37,160.86,161.23,2069.0,159.7347,160.2411,159.7347,160.1021,2069.0
2025-04-02 15:40:00,161.33,161.56,161.33,161.54,1500.0,160.2014,160.4298,160.2014,160.41,1500.0
2025-04-02 15:50:00,161.53,161.6,161.3,161.57,2908.0,160.4,160.4695,160.1716,160.4397,2908.0
2025-04-03 09:30:00,151.46,152.35,150.34,150.34,1580.0,150.4005,151.2842,149.2883,149.2883,1580.0
2025-04-03 09:40:00,151.31,151.39,150.51,150.51,1325.0,150.2515,150.331,149.4571,149.4571,1325.0
2025-04-03 09:50:00,150.0,150.0,148.51,148.82,1742.0,148.9507,148.9507,147.4711,147.7789,1742.0
2025-04-03 10:00:00,148.3,148.58,147.73,147.98,2800.0,147.2626,147.5406,146.6966,146.9448,2800.0
2025-04-03 10:10:00,148.21,148.38,147.47,147.52,1897.0,147.1732,147.342,146.4384,146.488,1897.0
2025-04-03 10:20:00,147.73,147.73,146.56,146.56,2898.0,146.6966,146.6966,145.5347,145.5347,2898.0
2025-04-03 10:30:00,146.27,146.68,145.57,146.0,4570.0,145.2468,145.6539,144.5517,144.9787,4570.0
2025-04-03 10:40:00,145.87,146.14,145.29,145.3,3851.0,144.8496,145.1177,144.2736,144.2836,3851.0
2025-04-03 10:50:00,145.36,145.48,145.22,145.27,3054.0,144.3431,144.4623,144.2041,144.2538,3054.0
2025-04-03 11:00:00,145.19,145.19,144.49,144.59,2353.0,144.1743,144.1743,143.4792,143.5785,2353.0
2025-04-03 11:10:00,144.35,144.86,144.35,144.65,723.0,143.3402,143.8466,143.3402,143.6381,723.0
2025-04-03 11:20:00,144.53,144.57,144.49,144.49,600.0,143.5189,143.5587,143.4792,143.4792,600.0
2025-04-03 11:30:00,144.37,144.42,144.37,144.42,300.0,143.3601,143.4097,143.3601,143.4097,300.0
2025-04-03 11:40:00,144.56,144.96,144.56,144.93,762.0,143.5487,143.9459,143.5487,143.9161,762.0
2025-04-03 11:50:00,144.91,144.91,144.13,144.21,1910.0,143.8963,143.8963,143.1217,143.2012,1910.0
2025-04-03 12:00:00,144.01,144.39,144.01,144.39,1400.0,143.0026,143.3799,143.0026,143.3799,1400.0
2025-04-03 12:10:00,144.05,144.25,143.58,143.66,1400.0,143.0423,143.2409,142.5756,142.655,1400.0
2025-04-03 12:20:00,143.76,143.89,143.56,143.79,800.0,142.7543,142.8834,142.5557,142.7841,800.0
2025-04-03 12:30:00,144.03,144.03,142.96,143.08,3078.0,143.0224,143.0224,141.9599,142.0791,3078.0
2025-04-03 12:40:00,143.02,143.53,143.0,143.42,2348.0,142.0195,142.5259,141.9997,142.4167,2348.0
2025-04-03 12:50:00,143.43,143.53,143.26,143.37,2614.0,142.4266,142.5259,142.2578,142.3671,2614.0
2025-04-03 13:00:00,143.36,143.88,143.3,143.88,2430.0,142.3571,142.8735,142.2976,142.8735,2430.0
2025-04-03 13:10:00,143.86,143.92,143.72,143.83,2535.0,142.8536,142.9132,142.7146,142.8238,2535.0
2025-04-03 13:20:00,143.76,143.79,143.12,143.12,1936.0,142.7543,142.7841,142.1188,142.1188,1936.0
2025-04-03 13:30:00,143.24,143.64,143.03,143.64,1000.0,142.238,142.6352,142.0294,142.6352,1000.0
2025-04-03 13:40:00,143.64,143.73,143.28,143.31,1219.0,142.6352,142.7245,142.2777,142.3075,1219.0
2025-04-03 13:50:00,143.38,143.38,143.12,143.12,486.0,142.377,142.377,142.1188,142.1188,486.0
2025-04-03 14:00:00,143.09,143.09,142.2,142.2,1260.0,142.089,142.089,141.2052,141.2052,1260.0
2025-04-03 14:10:00,142.11,142.15,141.76,141.76,2513.0,141.1159,141.1556,140.7683,140.7683,2513.0
2025-04-03 14:20:00,142.04,142.48,141.96,142.48,2918.0,141.0464,141.4833,140.9669,141.4833,2918.0
2025-04-03 14:30:00,142.45,142.91,142.32,142.87,2274.0,141.4535,141.9103,141.3244,141.8706,2274.0
2025-04-03 14:40:00,143.0,143.35,143.0,143.34,871.0,141.9997,142.3472,141.9997,142.3373,871.0
2025-04-03 14:50:00,143.39,143.63,143.02,143.14,1600.0,142.3869,142.6252,142.0195,142.1387,1600.0
2025-04-03 15:00:00,143.22,143.25,142.92,143.18,2164.0,142.2181,142.2479,141.9202,142.1784,2164.0
2025-04-03 15:10:00,142.85,142.98,142.52,142.76,4830.0,141.8507,141.9798,141.523,141.7613,4830.0
2025-04-03 15:20:00,142.83,143.12,142.66,143.06,3334.0,141.8308,142.1188,141.662,142.0592,3334.0
2025-04-03 15:30:00,143.11,143.21,142.44,142.69,4590.0,142.1089,142.2082,141.4436,141.6918,4590.0
2025-04-03 15:40:00,142.02,142.07,141.14,141.51,8760.0,141.0265,141.0762,140.1527,140.5201,8760.0
2025-04-03 15:50:00,141.27,141.73,141.13,141.22,20344.0,140.2818,140.7385,140.1427,140.2321,20344.0
2025-04-04 09:30:00,135.23,135.54,129.02,129.35,11681.0,134.284,134.5918,128.1174,128.4451,11681.0
2025-04-04 09:40:00,129.56,130.08,128.71,129.82,25816.0,128.6537,129.17,127.8096,128.9119,25816.0
2025-04-04 09:50:00,129.31,129.31,128.0,128.66,5607.0,128.4054,128.4054,127.1046,127.76,5607.0
2025-04-04 10:00:00,127.59,128.05,126.69,127.08,8007.0,126.6975,127.1542,125.8037,126.191,8007.0
2025-04-04 10:10:00,126.75,126.79,125.84,126.6,4352.0,125.8633,125.903,124.9597,125.7144,4352.0
2025-04-04 10:20:00,126.41,126.96,125.69,125.8,2454.0,125.5257,126.0719,124.8107,124.92,2454.0
2025-04-04 10:30:00,125.6,126.29,125.32,125.48,3700.0,124.7214,125.4065,124.4433,124.6022,3700.0
2025-04-04 10:40:00,125.21,125.25,124.67,124.67,2955.0,124.3341,124.3738,123.7979,123.7979,2955.0
2025-04-04 10:50:00,125.56,126.55,125.56,126.44,1019.0,124.6817,125.6647,124.6817,125.5555,1019.0
2025-04-04 11:00:00,126.77,128.52,126.77,128.04,3906.0,125.8832,127.6209,125.8832,127.1443,3906.0
2025-04-04 11:10:00,128.0,129.04,127.94,128.55,2547.0,127.1046,128.1373,127.045,127.6507,2547.0
2025-04-04 11:20:00,128.48,128.79,127.7,127.7,3158.0,127.5812,127.8891,126.8067,126.8067,3158.0
2025-04-04 11:30:00,127.73,127.8,126.58,126.58,1989.0,126.8365,126.906,125.6945,125.6945,1989.0
2025-04-04 11:40:00,127.0,127.26,126.92,127.18,732.0,126.1116,126.3698,126.0321,126.2903,732.0
2025-04-04 11:50:00,127.62,127.71,126.89,126.89,1908.0,126.7272,126.8166,126.0023,126.0023,1908.0
2025-04-04 12:00:00,126.84,126.88,126.46,126.73,1109.0,125.9527,125.9924,125.5754,125.8435,1109.0
2025-04-04 12:10:00,126.41,127.1,126.0,126.0,1825.0,125.5257,126.2109,125.1186,125.1186,1825.0
2025-04-04 12:20:00,126.0,126.0,124.76,124.8,1487.0,125.1186,125.1186,123.8872,123.927,1487.0
2025-04-04 12:30:00,124.78,125.97,124.78,125.97,800.0,123.9071,125.0888,123.9071,125.0888,800.0
2025-04-04 12:40:00,126.06,126.25,126.02,126.02,400.0,125.1782,125.3668,125.1384,125.1384,400.0
2025-04-04 12:50:00,125.81,127.01,125.81,126.84,2517.0,124.9299,126.1215,124.9299,125.9527,2517.0
2025-04-04 13:00:00,126.82,127.41,126.82,126.92,1100.0,125.9328,126.5187,125.9328,126.0321,1100.0
2025-04-04 13:10:00,126.96,126.96,125.67,125.78,900.0,126.0719,126.0719,124.7909,124.9001,900.0
2025-04-04 13:20:00,125.34,125.72,125.19,125.47,1401.0,124.4632,124.8405,124.3142,124.5923,1401.0
2025-04-04 13:30:00,125.17,125.77,124.92,125.47,1200.0,124.2944,124.8902,124.0461,124.5923,1200.0
2025-04-04 13:40:00,125.38,126.24,125.38,126.24,900.0,124.5029,125.3569,124.5029,125.3569,900.0
2025-04-04 13:50:00,125.51,125.87,125.5,125.71,1737.0,124.632,124.9895,124.6221,124.8306,1737.0
2025-04-04 14:00:00,125.93,125.97,125.25,125.25,700.0,125.0491,125.0888,124.3738,124.3738,700.0
2025-04-04 14:10:00,125.31,125.31,124.75,124.75,1863.0,124.4334,124.4334,123.8773,123.8773,1863.0
2025-04-04 14:20:00,124.61,124.61,124.25,124.45,1913.0,123.7383,123.7383,123.3808,123.5794,1913.0
2025-04-04 14:30:00,124.44,124.68,124.0,124.0,20197.0,123.5695,123.8078,123.1326,123.1326,20197.0
2025-04-04 14:40:00,123.61,123.73,123.22,123.73,1000.0,122.7453,122.8645,122.358,122.8645,1000.0
2025-04-04 14:50:00,123.47,123.8,123.44,123.63,3100.0,122.6063,122.934,122.5765,122.7652,3100.0
2025-04-04 15:00:00,123.61,124.24,123.6,124.02,1925.0,122.7453,123.3709,122.7354,123.1524,1925.0
2025-04-04 15:10:00,123.92,124.74,123.92,124.32,3443.0,123.0531,123.8674,123.0531,123.4503,3443.0
2025-04-04 15:20:00,124.28,124.86,124.28,124.51,2721.0,123.4106,123.9865,123.4106,123.639,2721.0
2025-04-04 15:30:00,124.55,125.39,124.52,124.83,4108.0,123.6787,124.5128,123.6489,123.9568,4108.0
2025-04-04 15:40:00,124.89,125.55,124.29,124.31,8050.0,124.0163,124.6717,123.4205,123.4404,8050.0
2025-04-04 15:50:00,124.19,124.19,123.15,123.3,16179.0,123.3212,123.3212,122.2885,122.4375,16179.0
2025-04-07 09:30:00,120.58,120.58,118.64,118.74,4758.0,119.7365,119.7365,117.8101,117.9094,4758.0
2025-04-07 09:40:00,118.79,119.18,117.29,119.18,4433.0,117.959,118.3463,116.4695,118.3463,4433.0
2025-04-07 09:50:00,120.43,122.53,120.02,122.53,2566.0,119.5875,121.6728,119.1804,121.6728,2566.0
2025-04-07 10:00:00,122.75,122.78,120.97,121.01,3431.0,121.8913,121.9211,120.1238,120.1635,3431.0
2025-04-07 10:10:00,121.4,129.19,121.4,126.89,4217.0,120.5508,128.2863,120.5508,126.0023,4217.0
2025-04-07 10:20:00,126.06,126.06,121.58,121.58,3571.0,125.1782,125.1782,120.7295,120.7295,3571.0
2025-04-07 10:30:00,121.9,122.06,121.57,121.57,538.0,121.0473,121.2061,120.7196,120.7196,538.0
2025-04-07 10:40:00,121.45,122.29,120.88,121.79,5057.0,120.6004,121.4345,120.0344,120.938,5057.0
2025-04-07 10:50:00,122.2,124.19,122.2,123.26,5006.0,121.3452,123.3212,121.3452,122.3977,5006.0
2025-04-07 11:00:00,123.08,124.07,122.33,122.33,1800.0,122.219,123.2021,121.4742,121.4742,1800.0
2025-04-07 11:10:00,122.57,122.66,120.4,121.02,12038.0,121.7126,121.8019,119.5577,120.1734,12038.0
2025-04-07 11:20:00,121.59,121.87,120.68,120.68,1200.0,120.7394,121.0175,119.8358,119.8358,1200.0
2025-04-07 11:30:00,120.98,123.33,120.98,123.33,1000.0,120.1337,122.4673,120.1337,122.4673,1000.0
2025-04-07 11:40:00,123.5,124.33,123.5,123.86,1643.0,122.6361,123.4603,122.6361,122.9935,1643.0
2025-04-07 11:50:00,123.23,123.23,122.83,122.83,200.0,122.368,122.368,121.9707,121.9707,200.0
2025-04-07 12:00:00,122.68,122.68,122.01,122.01,700.0,121.8218,121.8218,121.1565,121.1565,700.0
2025-04-07 12:10:00,121.19,121.87,121.19,121.51,1400.0,120.3422,121.0175,120.3422,120.66,1400.0
2025-04-07 12:20:00,121.76,121.83,121.22,121.65,2981.0,120.9082,120.9777,120.372,120.799,2981.0
2025-04-07 12:30:00,121.9,122.63,121.82,122.2,1400.0,121.0473,121.7721,120.9678,121.3452,1400.0
2025-04-07 12:40:00,122.24,122.24,121.37,121.51,3361.0,121.3849,121.3849,120.521,120.66,3361.0
2025-04-07 12:50:00,121.27,121.83,121.05,121.32,1869.0,120.4217,120.9777,120.2032,120.4713,1869.0
2025-04-07 13:00:00,121.73,123.12,121.73,121.83,700.0,120.8784,122.2587,120.8784,120.9777,700.0
2025-04-07 13:10:00,122.18,123.91,122.18,123.91,2093.0,121.3253,123.0432,121.3253,123.0432,2093.0
2025-04-07 13:20:00,123.42,124.33,123.42,124.0,1176.0,122.5566,123.4603,122.5566,123.1326,1176.0
2025-04-07 13:30:00,124.55,124.81,123.74,124.6,2518.0,123.6787,123.9369,122.8744,123.7284,2518.0
2025-04-07 13:40:00,124.72,125.92,124.5,125.47,4641.0,123.8475,125.0391,123.6291,124.5923,4641.0
2025-04-07 13:50:00,125.31,125.34,124.7,125.34,1360.0,124.4334,124.4632,123.8277,124.4632,1360.0
2025-04-07 14:00:00,125.86,125.86,124.49,124.49,1200.0,124.9796,124.9796,123.6191,123.6191,1200.0
2025-04-07 14:10:00,124.62,125.77,124.17,125.77,2128.0,123.7482,124.8902,123.3014,124.8902,2128.0
2025-04-07 14:20:00,125.67,126.19,124.59,124.59,2979.0,124.7909,125.3072,123.7184,123.7184,2979.0
2025-04-07 14:30:00,124.25,125.25,124.22,125.17,2880.0,123.3808,124.3738,123.351,124.2944,2880.0
2025-04-07 14:40:00,125.04,125.77,124.82,124.82,1400.0,124.1653,124.8902,123.9468,123.9468,1400.0
2025-04-07 14:50:00,124.66,124.66,124.1,124.1,1356.0,123.7879,123.7879,123.2319,123.2319,1356.0
2025-04-07 15:00:00,124.47,124.58,124.1,124.23,2068.0,123.5993,123.7085,123.2319,123.361,2068.0
2025-04-07 15:10:00,124.63,125.06,124.41,125.05,1000.0,123.7582,124.1851,123.5397,124.1752,1000.0
2025-04-07 15:20:00,124.94,125.26,124.13,124.26,5460.0,124.066,124.3837,123.2617,123.3907,5460.0
2025-04-07 15:30:00,124.25,126.06,124.24,125.67,8930.0,123.3808,125.1782,123.3709,124.7909,8930.0
2025-04-07 15:40:00,125.28,125.31,123.38,124.41,7839.0,124.4036,124.4334,122.5169,123.5397,7839.0
2025-04-07 15:50:00,124.38,125.08,124.23,124.64,9521.0,123.5099,124.205,123.361,123.7681,9521.0
2025-04-08 09:30:00,128.55,129.65,127.25,127.8,5438.0,127.6507,128.743,126.3598,126.906,5438.0
2025-04-08 09:40:00,127.02,127.02,126.66,126.81,314.0,126.1314,126.1314,125.774,125.9229,314.0
2025-04-08 09:50:00,126.35,127.1,126.35,127.04,1390.0,125.4661,126.2109,125.4661,126.1513,1390.0
2025-04-08 10:00:00,127.73,127.99,127.33,127.99,1358.0,126.8365,127.0947,126.4393,127.0947,1358.0
2025-04-08 10:10:00,127.65,128.0,127.42,128.0,1448.0,126.757,127.1046,126.5286,127.1046,1448.0
2025-04-08 10:20:00,128.35,128.49,127.69,127.94,1158.0,127.4521,127.5912,126.7968,127.045,1158.0
2025-04-08 10:30:00,127.18,127.31,126.99,127.31,567.0,126.2903,126.4194,126.1016,126.4194,567.0
2025-04-08 10:40:00,126.9,126.9,125.61,125.61,1676.0,126.0123,126.0123,124.7313,124.7313,1676.0
2025-04-08 10:50:00,125.21,125.21,124.8,124.8,2100.0,124.3341,124.3341,123.927,123.927,2100.0
2025-04-08 11:00:00,124.61,124.61,124.61,124.61,154.0,123.7383,123.7383,123.7383,123.7383,154.0
2025-04-08 11:10:00,124.03,124.09,123.16,123.16,2368.0,123.1624,123.2219,122.2984,122.2984,2368.0
2025-04-08 11:20:00,123.28,123.32,122.8,123.03,1607.0,122.4176,122.4573,121.941,122.1693,1607.0
2025-04-08 11:30:00,123.17,123.74,123.11,123.51,2897.0,122.3084,122.8744,122.2488,122.646,2897.0
2025-04-08 11:40:00,123.63,123.88,123.63,123.69,849.0,122.7652,123.0134,122.7652,122.8247,849.0
2025-04-08 11:50:00,123.72,124.32,123.72,124.32,300.0,122.8545,123.4503,122.8545,123.4503,300.0
2025-04-08 12:00:00,123.97,124.08,123.97,124.08,400.0,123.1028,123.212,123.1028,123.212,400.0
2025-04-08 12:10:00,123.76,123.8,122.91,122.91,1300.0,122.8942,122.934,122.0502,122.0502,1300.0
2025-04-08 12:20:00,123.01,123.01,122.92,122.94,600.0,122.1495,122.1495,122.0601,122.08,600.0
2025-04-08 12:30:00,123.36,123.5,122.02,122.02,1919.0,122.497,122.6361,121.1664,121.1664,1919.0
2025-04-08 12:40:00,121.9,121.9,121.0,121.79,870.0,121.0473,121.0473,120.1536,120.938,870.0
2025-04-08 12:50:00,121.28,121.37,120.77,120.77,800.0,120.4316,120.521,119.9252,119.9252,800.0
2025-04-08 13:00:00,120.67,120.89,120.24,120.24,2600.0,119.8259,120.0443,119.3989,119.3989,2600.0
2025-04-08 13:10:00,120.33,120.38,119.79,120.38,1107.0,119.4882,119.5379,118.952,119.5379,1107.0
2025-04-08 13:20:00,120.02,120.03,119.51,119.77,1600.0,119.1804,119.1903,118.674,118.9322,1600.0
2025-04-08 13:30:00,119.84,121.0,119.84,120.79,1118.0,119.0017,120.1536,119.0017,119.945,1118.0
2025-04-08 13:40:00,120.98,121.58,120.84,120.88,1345.0,120.1337,120.7295,119.9947,120.0344,1345.0
2025-04-08 13:50:00,121.4,121.54,121.34,121.54,560.0,120.5508,120.6898,120.4912,120.6898,560.0
2025-04-08 14:00:00,121.44,121.79,121.39,121.46,1969.0,120.5905,120.938,120.5408,120.6103,1969.0
2025-04-08 14:10:00,121.71,122.04,121.71,121.85,300.0,120.8586,121.1863,120.8586,120.9976,300.0
2025-04-08 14:20:00,121.85,121.85,121.85,121.85,0.0,120.9976,120.9976,120.9976,120.9976,0.0
2025-04-08 14:30:00,120.86,121.44,120.86,121.44,900.0,120.0145,120.5905,120.0145,120.5905,900.0
2025-04-08 14:40:00,120.7,121.25,120.7,121.25,300.0,119.8556,120.4018,119.8556,120.4018,300.0
2025-04-08 14:50:00,121.05,121.16,120.75,120.75,500.0,120.2032,120.3124,119.9053,119.9053,500.0
2025-04-08 15:00:00,120.5,120.64,119.27,119.27,1117.0,119.657,119.7961,118.4357,118.4357,1117.0
2025-04-08 15:10:00,119.23,119.27,118.61,118.61,2802.0,118.3959,118.4357,117.7803,117.7803,2802.0
2025-04-08 15:20:00,118.54,119.22,118.54,119.01,2600.0,117.7108,118.386,117.7108,118.1775,2600.0
2025-04-08 15:30:00,118.87,118.87,117.75,117.75,3630.0,118.0385,118.0385,116.9263,116.9263,3630.0
2025-04-08 15:40:00,117.89,118.72,117.67,117.86,3712.0,117.0653,117.8895,116.8468,117.0355,3712.0
2025-04-08 15:50:00,117.79,119.37,117.79,119.37,16196.0,116.966,118.535,116.966,118.535,16196.0
2025-04-09 09:30:00,116.01,116.58,114.21,114.64,3300.0,115.1985,115.7645,113.411,113.838,3300.0
2025-04-09 09:40:00,116.22,117.25,116.03,116.53,1700.0,115.407,116.4298,115.2183,115.7148,1700.0
2025-04-09 09:50:00,116.78,117.74,116.76,117.03,1100.0,115.9631,116.9164,115.9432,116.2113,1100.0
2025-04-09 10:00:00,117.51,117.89,116.55,116.55,924.0,116.688,117.0653,115.7347,115.7347,924.0
2025-04-09 10:10:00,116.0,116.52,116.0,116.52,1549.0,115.1885,115.7049,115.1885,115.7049,1549.0
2025-04-09 10:20:00,116.42,116.88,115.84,115.84,847.0,115.6056,116.0624,115.0296,115.0296,847.0
2025-04-09 10:30:00,117.16,117.37,116.95,117.37,654.0,116.3404,116.5489,116.1319,116.5489,654.0
2025-04-09 10:40:00,117.3,117.3,116.2,117.17,700.0,116.4794,116.4794,115.3871,116.3503,700.0
2025-04-09 10:50:00,117.59,117.59,116.23,116.23,808.0,116.7674,116.7674,115.4169,115.4169,808.0
2025-04-09 11:00:00,115.44,116.35,115.44,116.35,500.0,114.6324,115.5361,114.6324,115.5361,500.0
2025-04-09 11:10:00,116.52,117.48,116.51,117.36,1000.0,115.7049,116.6582,115.695,116.539,1000.0
2025-04-09 11:20:00,118.08,118.78,118.08,118.78,600.0,117.254,117.9491,117.254,117.9491,600.0
2025-04-09 11:30:00,118.83,119.08,118.48,118.75,1502.0,117.9987,118.247,117.6512,117.9193,1502.0
2025-04-09 11:40:00,118.49,119.59,118.47,119.53,400.0,117.6611,118.7534,117.6412,118.6938,400.0
2025-04-09 11:50:00,119.53,119.53,119.53,119.53,0.0,118.6938,118.6938,118.6938,118.6938,0.0
2025-04-09 12:00:00,118.36,119.21,118.36,119.21,700.0,117.532,118.3761,117.532,118.3761,700.0
2025-04-09 12:10:00,119.62,119.8,119.62,119.79,400.0,118.7832,118.9619,118.7832,118.952,400.0
2025-04-09 12:20:00,119.5,119.5,119.02,119.02,999.0,118.664,118.664,118.1874,118.1874,999.0
2025-04-09 12:30:00,118.89,119.23,118.89,119.07,700.0,118.0583,118.3959,118.0583,118.2371,700.0
2025-04-09 12:40:00,118.82,118.82,118.52,118.74,657.0,117.9888,117.9888,117.6909,117.9094,657.0
2025-04-09 12:50:00,118.86,119.08,118.53,118.73,1340.0,118.0285,118.247,117.7008,117.8994,1340.0
2025-04-09 13:00:00,118.99,120.35,118.99,119.24,2571.0,118.1576,119.5081,118.1576,118.4059,2571.0
2025-04-09 13:10:00,118.6,121.0,118.59,121.0,902.0,117.7703,120.1536,117.7604,120.1536,902.0
2025-04-09 13:20:00,121.24,128.22,120.93,126.65,4967.0,120.3919,127.323,120.084,125.764,4967.0
2025-04-09 13:30:00,126.29,130.15,126.28,128.79,2845.0,125.4065,129.2395,125.3966,127.8891,2845.0
2025-04-09 13:40:00,129.17,130.97,128.91,130.61,2100.0,128.2664,130.0538,128.0082,129.6963,2100.0
2025-04-09 13:50:00,130.1,133.43,130.1,133.09,1400.0,129.1899,132.4966,129.1899,132.159,1400.0
2025-04-09 14:00:00,133.39,133.39,133.38,133.38,200.0,132.4569,132.4569,132.4469,132.4469,200.0
2025-04-09 14:10:00,133.52,134.32,133.3,133.9,2152.0,132.586,133.3804,132.3675,132.9633,2152.0
2025-04-09 14:20:00,133.94,135.21,133.72,135.07,2000.0,133.003,134.2641,132.7846,134.1251,2000.0
2025-04-09 14:30:00,135.2,135.53,134.58,134.68,2358.0,134.2542,134.5819,133.6386,133.7379,2358.0
2025-04-09 14:40:00,134.96,135.56,133.84,135.0,2293.0,134.0159,134.6117,132.9037,134.0556,2293.0
2025-04-09 14:50:00,134.79,134.79,132.72,133.09,1200.0,133.8471,133.8471,131.7916,132.159,1200.0
2025-04-09 15:00:00,133.25,133.68,133.22,133.23,2147.0,132.3179,132.7448,132.2881,132.298,2147.0
2025-04-09 15:10:00,134.0,134.82,133.78,134.58,1408.0,133.0626,133.8769,132.8441,133.6386,1408.0
2025-04-09 15:20:00,135.77,136.24,135.06,135.86,2100.0,134.8202,135.2869,134.1152,134.9096,2100.0
2025-04-09 15:30:00,136.08,137.34,135.65,136.13,6779.0,135.1281,136.3792,134.7011,135.1777,6779.0
2025-04-09 15:40:00,136.08,136.88,135.99,136.22,10260.0,135.1281,135.9225,135.0387,135.2671,10260.0
2025-04-09 15:50:00,136.49,136.52,134.51,134.8,13734.0,135.5352,135.565,133.569,133.857,13734.0
2025-04-10 09:30:00,129.96,130.0,126.47,126.47,3777.0,129.0509,129.0906,125.5853,125.5853,3777.0
2025-04-10 09:40:00,126.16,126.16,125.0,125.0,2000.0,125.2775,125.2775,124.1256,124.1256,2000.0
2025-04-10 09:50:00,124.72,125.11,123.67,123.67,1747.0,123.8475,124.2348,122.8049,122.8049,1747.0
2025-04-10 10:00:00,123.63,124.28,123.47,123.72,1800.0,122.7652,123.4106,122.6063,122.8545,1800.0
2025-04-10 10:10:00,123.59,124.22,123.19,124.22,1638.0,122.7254,123.351,122.3282,123.351,1638.0
2025-04-10 10:20:00,124.14,124.32,123.78,124.32,1900.0,123.2716,123.4503,122.9141,123.4503,1900.0
2025-04-10 10:30:00,125.09,125.12,125.09,125.12,214.0,124.2149,124.2447,124.2149,124.2447,214.0
2025-04-10 10:40:00,124.51,124.51,123.74,123.95,2966.0,123.639,123.639,122.8744,123.0829,2966.0
2025-04-10 10:50:00,123.44,123.6,123.3,123.43,1234.0,122.5765,122.7354,122.4375,122.5666,1234.0
2025-04-10 11:00:00,122.62,123.48,122.62,123.48,1500.0,121.7622,122.6162,121.7622,122.6162,1500.0
2025-04-10 11:10:00,123.46,123.46,122.88,122.88,400.0,122.5963,122.5963,122.0204,122.0204,400.0
2025-04-10 11:20:00,122.6,122.65,122.6,122.65,343.0,121.7424,121.792,121.7424,121.792,343.0
2025-04-10 11:30:00,122.9,123.23,122.79,122.79,800.0,122.0403,122.368,121.931,121.931,800.0
2025-04-10 11:40:00,122.86,123.22,122.82,123.01,3474.0,122.0005,122.358,121.9608,122.1495,3474.0
2025-04-10 11:50:00,123.11,123.6,122.8,123.6,3405.0,122.2488,122.7354,121.941,122.7354,3405.0
2025-04-10 12:00:00,123.34,123.66,123.05,123.44,1362.0,122.4772,122.7949,122.1892,122.5765,1362.0
2025-04-10 12:10:00,123.47,123.47,122.17,122.36,1249.0,122.6063,122.6063,121.3154,121.504,1249.0
2025-04-10 12:20:00,121.24,121.88,120.88,121.31,3130.0,120.3919,121.0274,120.0344,120.4614,3130.0
2025-04-10 12:30:00,122.53,122.89,122.21,122.89,3007.0,121.6728,122.0303,121.3551,122.0303,3007.0
2025-04-10 12:40:00,122.68,122.73,120.0,122.66,11860.0,121.8218,121.8714,119.1605,121.8019,11860.0
2025-04-10 12:50:00,122.88,122.88,122.55,122.55,1111.0,122.0204,122.0204,121.6927,121.6927,1111.0
2025-04-10 13:00:00,123.08,123.72,122.25,122.25,808.0,122.219,122.8545,121.3948,121.3948,808.0
2025-04-10 13:10:00,122.11,122.11,121.38,121.38,600.0,121.2558,121.2558,120.5309,120.5309,600.0
2025-04-10 13:20:00,121.56,123.2,121.56,123.2,2010.0,120.7096,122.3382,120.7096,122.3382,2010.0
2025-04-10 13:30:00,123.05,124.03,123.05,123.6,2301.0,122.1892,123.1624,122.1892,122.7354,2301.0
2025-04-10 13:40:00,123.96,125.42,123.96,124.35,1404.0,123.0928,124.5426,123.0928,123.4801,1404.0
2025-04-10 13:50:00,124.2,124.85,124.11,124.57,1199.0,123.3312,123.9766,123.2418,123.6986,1199.0
2025-04-10 14:00:00,124.25,124.9,124.25,124.9,600.0,123.3808,124.0263,123.3808,124.0263,600.0
2025-04-10 14:10:00,123.76,123.76,123.11,123.76,790.0,122.8942,122.8942,122.2488,122.8942,790.0
2025-04-10 14:20:00,123.81,124.89,123.81,124.72,600.0,122.9439,124.0163,122.9439,123.8475,600.0
2025-04-10 14:30:00,124.95,124.95,124.35,124.47,1510.0,124.0759,124.0759,123.4801,123.5993,1510.0
2025-04-10 14:40:00,124.71,125.06,124.03,124.09,957.0,123.8376,124.1851,123.1624,123.2219,957.0
2025-04-10 14:50:00,124.36,124.4,123.5,123.84,1028.0,123.49,123.5298,122.6361,122.9737,1028.0
2025-04-10 15:00:00,123.32,124.28,123.2,123.2,3104.0,122.4573,123.4106,122.3382,122.3382,3104.0
2025-04-10 15:10:00,122.91,123.2,122.73,123.1,1474.0,122.0502,122.3382,121.8714,122.2389,1474.0
2025-04-10 15:20:00,123.28,123.56,121.73,121.73,3510.0,122.4176,122.6956,120.8784,120.8784,3510.0
2025-04-10 15:30:00,121.74,122.32,121.39,121.59,2579.0,120.8884,121.4643,120.5408,120.7394,2579.0
2025-04-10 15:40:00,121.63,121.7,121.08,121.7,6221.0,120.7791,120.8487,120.233,120.8487,6221.0
2025-04-10 15:50:00,122.1,123.35,121.98,123.08,26493.0,121.2459,122.4871,121.1267,122.219,26493.0
2025-04-11 09:30:00,123.03,124.32,122.31,124.32,1031.0,122.1693,123.4503,121.4544,123.4503,1031.0
2025-04-11 09:40:00,124.39,124.39,122.69,123.17,1901.0,123.5198,123.5198,121.8317,122.3084,1901.0
2025-04-11 09:50:00,122.68,123.23,121.81,121.81,1855.0,121.8218,122.368,120.9579,120.9579,1855.0
2025-04-11 10:00:00,121.83,122.75,121.36,122.54,1180.0,120.9777,121.8913,120.511,121.6828,1180.0
2025-04-11 10:10:00,122.58,122.58,121.96,121.96,1061.0,121.7225,121.7225,121.1068,121.1068,1061.0
2025-04-11 10:20:00,121.93,121.93,121.42,121.49,708.0,121.077,121.077,120.5706,120.6401,708.0
2025-04-11 10:30:00,121.65,122.17,121.58,122.1,1196.0,120.799,121.3154,120.7295,121.2459,1196.0
2025-04-11 10:40:00,122.18,122.88,122.17,122.7,600.0,121.3253,122.0204,121.3154,121.8417,600.0
2025-04-11 10:50:00,122.03,122.03,121.53,121.58,1164.0,121.1763,121.1763,120.6798,120.7295,1164.0
2025-04-11 11:00:00,121.96,121.99,121.39,121.39,1118.0,121.1068,121.1366,120.5408,120.5408,1118.0
2025-04-11 11:10:00,121.5,121.51,121.33,121.33,600.0,120.6501,120.66,120.4812,120.4812,600.0
2025-04-11 11:20:00,121.38,121.84,121.38,121.76,1274.0,120.5309,120.9877,120.5309,120.9082,1274.0
2025-04-11 11:30:00,122.21,122.59,121.99,122.59,300.0,121.3551,121.7324,121.1366,121.7324,300.0
2025-04-11 11:40:00,122.62,122.83,122.62,122.8,775.0,121.7622,121.9707,121.7622,121.941,775.0
2025-04-11 11:50:00,122.63,122.88,122.63,122.88,563.0,121.7721,122.0204,121.7721,122.0204,563.0
2025-04-11 12:00:00,123.03,123.03,122.73,122.74,400.0,122.1693,122.1693,121.8714,121.8814,400.0
2025-04-11 12:10:00,123.36,123.45,123.36,123.45,444.0,122.497,122.5864,122.497,122.5864,444.0
2025-04-11 12:20:00,123.36,123.36,122.82,122.82,300.0,122.497,122.497,121.9608,121.9608,300.0
2025-04-11 12:30:00,123.25,124.11,123.25,124.11,1705.0,122.3878,123.2418,122.3878,123.2418,1705.0
2025-04-11 12:40:00,123.93,124.69,123.87,124.69,1696.0,123.0631,123.8177,123.0035,123.8177,1696.0
2025-04-11 12:50:00,124.42,124.54,124.42,124.49,300.0,123.5496,123.6688,123.5496,123.6191,300.0
2025-04-11 13:00:00,124.68,124.86,124.44,124.61,6543.0,123.8078,123.9865,123.5695,123.7383,6543.0
2025-04-11 13:10:00,124.64,124.78,124.52,124.59,16609.0,123.7681,123.9071,123.6489,123.7184,16609.0
2025-04-11 13:20:00,124.54,125.13,124.54,124.93,2999.0,123.6688,124.2547,123.6688,124.0561,2999.0
2025-04-11 13:30:00,125.04,125.39,124.73,125.39,3078.0,124.1653,124.5128,123.8575,124.5128,3078.0
2025-04-11 13:40:00,125.94,126.66,125.85,126.66,700.0,125.059,125.774,124.9696,125.774,700.0
2025-04-11 13:50:00,126.93,127.03,126.72,126.78,1338.0,126.0421,126.1414,125.8335,125.8931,1338.0
2025-04-11 14:00:00,126.89,127.02,126.29,126.74,1453.0,126.0023,126.1314,125.4065,125.8534,1453.0
2025-04-11 14:10:00,126.59,127.08,126.59,126.85,2547.0,125.7044,126.191,125.7044,125.9626,2547.0
2025-04-11 14:20:00,126.69,127.08,126.61,126.96,1401.0,125.8037,126.191,125.7243,126.0719,1401.0
2025-04-11 14:30:00,127.58,127.86,127.14,127.79,1518.0,126.6875,126.9656,126.2506,126.8961,1518.0
2025-04-11 14:40:00,128.12,128.12,127.66,127.82,1064.0,127.2237,127.2237,126.767,126.9258,1064.0
2025-04-11 14:50:00,128.08,128.08,127.67,127.74,1861.0,127.184,127.184,126.7769,126.8464,1861.0
2025-04-11 15:00:00,127.43,128.42,127.42,128.42,3051.0,126.5386,127.5216,126.5286,127.5216,3051.0
2025-04-11 15:10:00,128.38,128.8,128.3,128.69,2504.0,127.4819,127.899,127.4025,127.7898,2504.0
2025-04-11 15:20:00,128.78,129.02,128.63,128.65,4352.0,127.8791,128.1174,127.7302,127.75,4352.0
2025-04-11 15:30:00,128.65,128.8,128.07,128.22,2391.0,127.75,127.899,127.1741,127.323,2391.0
2025-04-11 15:40:00,128.12,128.41,127.95,128.41,4753.0,127.2237,127.5117,127.0549,127.5117,4753.0
2025-04-11 15:50:00,128.15,129.0,127.91,128.95,16128.0,127.2535,128.0976,127.0152,128.0479,16128.0
2025-04-14 09:30:00,131.91,132.28,130.61,132.28,2841.0,130.9872,131.3546,129.6963,131.3546,2841.0
2025-04-14 09:40:00,131.02,131.02,129.57,130.14,1508.0,130.1035,130.1035,128.6636,129.2296,1508.0
2025-04-14 09:50:00,130.39,130.39,129.03,129.03,1493.0,129.4779,129.4779,128.1274,128.1274,1493.0
2025-04-14 10:00:00,129.04,129.06,128.8,129.06,750.0,128.1373,128.1572,127.899,128.1572,750.0
2025-04-14 10:10:00,129.06,129.06,129.06,129.06,0.0,128.1572,128.1572,128.1572,128.1572,0.0
2025-04-14 10:20:00,128.77,129.26,128.61,129.26,700.0,127.8692,128.3558,127.7103,128.3558,700.0
2025-04-14 10:30:00,129.46,129.46,128.97,129.23,400.0,128.5544,128.5544,128.0678,128.326,400.0
2025-04-14 10:40:00,129.38,129.38,129.19,129.19,200.0,128.4749,128.4749,128.2863,128.2863,200.0
2025-04-14 10:50:00,129.3,129.3,128.86,128.86,500.0,128.3955,128.3955,127.9586,127.9586,500.0
2025-04-14 11:00:00,128.56,128.56,128.24,128.24,400.0,127.6607,127.6607,127.3429,127.3429,400.0
2025-04-14 11:10:00,128.13,128.13,127.93,127.93,400.0,127.2337,127.2337,127.0351,127.0351,400.0
2025-04-14 11:20:00,128.01,128.09,127.5,127.53,1451.0,127.1145,127.194,126.6081,126.6379,1451.0
2025-04-14 11:30:00,127.4,127.4,127.23,127.23,600.0,126.5088,126.5088,126.34,126.34,600.0
2025-04-14 11:40:00,127.1,127.1,126.4,126.4,900.0,126.2109,126.2109,125.5158,125.5158,900.0
2025-04-14 11:50:00,126.77,126.95,126.77,126.95,396.0,125.8832,126.0619,125.8832,126.0619,396.0
2025-04-14 12:00:00,126.39,126.39,126.39,126.39,100.0,125.5058,125.5058,125.5058,125.5058,100.0
2025-04-14 12:10:00,126.06,126.8,126.06,126.75,1300.0,125.1782,125.913,125.1782,125.8633,1300.0
2025-04-14 12:20:00,127.11,127.16,127.0,127.0,400.0,126.2208,126.2705,126.1116,126.1116,400.0
2025-04-14 12:30:00,127.55,127.97,127.5,127.5,800.0,126.6577,127.0748,126.6081,126.6081,800.0
2025-04-14 12:40:00,127.65,127.65,127.65,127.65,100.0,126.757,126.757,126.757,126.757,100.0
2025-04-14 12:50:00,127.65,127.85,127.65,127.75,300.0,126.757,126.9556,126.757,126.8563,300.0
2025-04-14 13:00:00,128.48,128.85,127.66,127.83,1212.0,127.5812,127.9486,126.767,126.9358,1212.0
2025-04-14 13:10:00,127.83,127.83,127.83,127.83,0.0,126.9358,126.9358,126.9358,126.9358,0.0
2025-04-14 13:20:00,127.79,127.79,127.51,127.51,800.0,126.8961,126.8961,126.618,126.618,800.0
2025-04-14 13:30:00,127.67,127.78,127.45,127.78,1300.0,126.7769,126.8861,126.5584,126.8861,1300.0
2025-04-14 13:40:00,127.86,127.9,127.58,127.9,651.0,126.9656,127.0053,126.6875,127.0053,651.0
2025-04-14 13:50:00,127.9,127.9,127.9,127.9,0.0,127.0053,127.0053,127.0053,127.0053,0.0
2025-04-14 14:00:00,128.26,128.26,128.26,128.26,100.0,127.3628,127.3628,127.3628,127.3628,100.0
2025-04-14 14:10:00,128.3,128.4,128.3,128.4,692.0,127.4025,127.5018,127.4025,127.5018,692.0
2025-04-14 14:20:00,128.46,128.73,128.46,128.73,725.0,127.5614,127.8295,127.5614,127.8295,725.0
2025-04-14 14:30:00,128.5,128.5,128.5,128.5,3700.0,127.6011,127.6011,127.6011,127.6011,3700.0
2025-04-14 14:40:00,128.55,128.67,128.55,128.67,200.0,127.6507,127.7699,127.6507,127.7699,200.0
2025-04-14 14:50:00,128.63,128.63,128.49,128.61,600.0,127.7302,127.7302,127.5912,127.7103,600.0
2025-04-14 15:00:00,128.64,128.86,128.64,128.76,1000.0,127.7401,127.9586,127.7401,127.8593,1000.0
2025-04-14 15:10:00,128.47,128.47,128.34,128.37,300.0,127.5713,127.5713,127.4422,127.472,300.0
2025-04-14 15:20:00,128.34,128.45,128.23,128.37,1534.0,127.4422,127.5514,127.333,127.472,1534.0
2025-04-14 15:30:00,128.52,128.52,128.25,128.42,300.0,127.6209,127.6209,127.3528,127.5216,300.0
2025-04-14 15:40:00,128.73,128.73,128.54,128.68,614.0,127.8295,127.8295,127.6408,127.7798,614.0
2025-04-14 15:50:00,128.28,128.28,127.59,127.69,8687.0,127.3826,127.3826,126.6975,126.7968,8687.0
2025-04-15 09:30:00,127.5,128.25,127.4,128.19,400.0,126.6081,127.3528,126.5088,127.2933,400.0
2025-04-15 09:40:00,129.5,129.5,129.5,129.5,100.0,128.5941,128.5941,128.5941,128.5941,100.0
2025-04-15 09:50:00,130.0,130.0,129.2,129.2,514.0,129.0906,129.0906,128.2962,128.2962,514.0
2025-04-15 10:00:00,129.43,129.44,129.43,129.43,300.0,128.5246,128.5345,128.5246,128.5246,300.0
2025-04-15 10:10:00,129.84,129.89,129.71,129.71,300.0,128.9317,128.9814,128.8026,128.8026,300.0
2025-04-15 10:20:00,128.68,128.68,128.16,128.16,200.0,127.7798,127.7798,127.2635,127.2635,200.0
2025-04-15 10:30:00,128.04,128.04,128.04,128.04,100.0,127.1443,127.1443,127.1443,127.1443,100.0
2025-04-15 10:40:00,127.54,127.89,127.54,127.62,745.0,126.6478,126.9954,126.6478,126.7272,745.0
2025-04-15 10:50:00,127.73,127.86,127.73,127.83,360.0,126.8365,126.9656,126.8365,126.9358,360.0
2025-04-15 11:00:00,127.66,128.14,127.66,128.07,1000.0,126.767,127.2436,126.767,127.1741,1000.0
2025-04-15 11:10:00,127.84,128.13,127.84,128.13,200.0,126.9457,127.2337,126.9457,127.2337,200.0
2025-04-15 11:20:00,128.32,128.47,127.87,128.0,2375.0,127.4223,127.5713,126.9755,127.1046,2375.0
2025-04-15 11:30:00,128.01,128.2,127.81,128.03,1268.0,127.1145,127.3032,126.9159,127.1344,1268.0
2025-04-15 11:40:00,127.96,128.0,127.94,127.94,800.0,127.0649,127.1046,127.045,127.045,800.0
2025-04-15 11:50:00,127.88,128.15,127.87,127.87,400.0,126.9854,127.2535,126.9755,126.9755,400.0
2025-04-15 12:00:00,127.99,128.11,127.92,127.92,1400.0,127.0947,127.2138,127.0251,127.0251,1400.0
2025-04-15 12:10:00,127.98,128.0,127.89,128.0,400.0,127.0847,127.1046,126.9954,127.1046,400.0
2025-04-15 12:20:00,128.21,128.21,128.21,128.21,109.0,127.3131,127.3131,127.3131,127.3131,109.0
2025-04-15 12:30:00,128.21,128.21,128.21,128.21,0.0,127.3131,127.3131,127.3131,127.3131,0.0
2025-04-15 12:40:00,128.12,128.52,128.12,128.33,1940.0,127.2237,127.6209,127.2237,127.4323,1940.0
2025-04-15 12:50:00,127.88,127.88,127.88,127.88,100.0,126.9854,126.9854,126.9854,126.9854,100.0
2025-04-15 13:00:00,127.95,127.95,127.78,127.78,320.0,127.0549,127.0549,126.8861,126.8861,320.0
2025-04-15 13:10:00,127.66,127.85,127.49,127.85,600.0,126.767,126.9556,126.5981,126.9556,600.0
2025-04-15 13:20:00,128.01,128.01,127.46,127.46,1276.0,127.1145,127.1145,126.5684,126.5684,1276.0
2025-04-15 13:30:00,127.61,127.76,127.61,127.68,300.0,126.7173,126.8663,126.7173,126.7868,300.0
2025-04-15 13:40:00,127.68,127.68,127.68,127.68,0.0,126.7868,126.7868,126.7868,126.7868,0.0
2025-04-15 13:50:00,127.8,127.8,127.41,127.58,944.0,126.906,126.906,126.5187,126.6875,944.0
2025-04-15 14:00:00,127.57,127.57,127.4,127.49,396.0,126.6776,126.6776,126.5088,126.5981,396.0
2025-04-15 14:10:00,127.32,127.32,127.28,127.28,300.0,126.4293,126.4293,126.3896,126.3896,300.0
2025-04-15 14:20:00,127.17,127.36,127.1,127.3,1472.0,126.2804,126.4691,126.2109,126.4095,1472.0
2025-04-15 14:30:00,127.34,127.41,127.21,127.27,714.0,126.4492,126.5187,126.3201,126.3797,714.0
2025-04-15 14:40:00,127.4,127.51,127.4,127.43,700.0,126.5088,126.618,126.5088,126.5386,700.0
2025-04-15 14:50:00,127.56,127.7,127.47,127.7,900.0,126.6677,126.8067,126.5783,126.8067,900.0
2025-04-15 15:00:00,127.72,127.77,127.67,127.67,587.0,126.8265,126.8762,126.7769,126.7769,587.0
2025-04-15 15:10:00,127.9,128.21,127.89,128.11,1957.0,127.0053,127.3131,126.9954,127.2138,1957.0
2025-04-15 15:20:00,128.02,128.02,127.77,127.77,500.0,127.1244,127.1244,126.8762,126.8762,500.0
2025-04-15 15:30:00,128.0,128.0,127.61,127.61,535.0,127.1046,127.1046,126.7173,126.7173,535.0
2025-04-15 15:40:00,127.52,127.52,127.23,127.23,300.0,126.6279,126.6279,126.34,126.34,300.0
2025-04-15 15:50:00,127.33,127.64,127.01,127.01,4492.0,126.4393,126.7471,126.1215,126.1215,4492.0
2025-04-16 09:30:00,129.74,129.74,129.74,129.74,100.0,128.8324,128.8324,128.8324,128.8324,100.0
2025-04-16 09:40:00,129.8,130.25,129.8,129.98,800.0,128.892,129.3388,128.892,129.0707,800.0
2025-04-16 09:50:00,130.25,130.26,129.58,129.91,500.0,129.3388,129.3488,128.6735,129.0012,500.0
2025-04-16 10:00:00,130.94,130.94,130.94,130.94,100.0,130.024,130.024,130.024,130.024,100.0
2025-04-16 10:10:00,131.36,131.42,131.25,131.25,500.0,130.4411,130.5007,130.3318,130.3318,500.0
2025-04-16 10:20:00,131.4,131.41,131.4,131.41,200.0,130.4808,130.4907,130.4808,130.4907,200.0
2025-04-16 10:30:00,131.06,131.22,131.0,131.22,300.0,130.1432,130.3021,130.0836,130.3021,300.0
2025-04-16 10:40:00,132.0,132.0,131.71,131.75,1483.0,131.0766,131.0766,130.7886,130.8283,1483.0
2025-04-16 10:50:00,131.52,131.71,131.48,131.5,743.0,130.6,130.7886,130.5602,130.5801,743.0
2025-04-16 11:00:00,131.57,131.57,131.57,131.57,100.0,130.6496,130.6496,130.6496,130.6496,100.0
2025-04-16 11:10:00,131.04,131.04,130.96,131.03,300.0,130.1233,130.1233,130.0439,130.1134,300.0
2025-04-16 11:20:00,131.78,131.78,131.78,131.78,100.0,130.8581,130.8581,130.8581,130.8581,100.0
2025-04-16 11:30:00,131.78,131.78,131.78,131.78,0.0,130.8581,130.8581,130.8581,130.8581,0.0
2025-04-16 11:40:00,131.69,131.69,131.69,131.69,300.0,130.7688,130.7688,130.7688,130.7688,300.0
2025-04-16 11:50:00,131.54,131.73,131.48,131.73,400.0,130.6198,130.8085,130.5602,130.8085,400.0
2025-04-16 12:00:00,131.47,131.47,131.43,131.43,600.0,130.5503,130.5503,130.5106,130.5106,600.0
2025-04-16 12:10:00,131.29,131.35,131.28,131.35,300.0,130.3716,130.4311,130.3616,130.4311,300.0
2025-04-16 12:20:00,131.37,131.37,131.37,131.37,100.0,130.451,130.451,130.451,130.451,100.0
2025-04-16 12:30:00,131.57,131.6,131.56,131.56,600.0,130.6496,130.6794,130.6397,130.6397,600.0
2025-04-16 12:40:00,131.8,131.91,131.68,131.81,1000.0,130.878,130.9872,130.7588,130.8879,1000.0
2025-04-16 12:50:00,131.85,132.09,131.85,132.05,1663.0,130.9276,131.166,130.9276,131.1263,1663.0
2025-04-16 13:00:00,132.0,132.39,131.81,132.39,1600.0,131.0766,131.4639,130.8879,131.4639,1600.0
2025-04-16 13:10:00,132.31,132.43,132.31,132.39,1066.0,131.3844,131.5036,131.3844,131.4639,1066.0
2025-04-16 13:20:00,132.33,132.43,132.28,132.28,500.0,131.4043,131.5036,131.3546,131.3546,500.0
2025-04-16 13:30:00,132.22,132.22,131.45,131.45,1300.0,131.2951,131.2951,130.5304,130.5304,1300.0
2025-04-16 13:40:00,131.31,131.31,130.96,130.96,700.0,130.3914,130.3914,130.0439,130.0439,700.0
2025-04-16 13:50:00,130.72,130.76,130.26,130.26,625.0,129.8056,129.8453,129.3488,129.3488,625.0
2025-04-16 14:00:00,130.12,130.12,130.12,130.12,100.0,129.2098,129.2098,129.2098,129.2098,100.0
2025-04-16 14:10:00,129.58,129.61,129.58,129.61,200.0,128.6735,128.7033,128.6735,128.7033,200.0
2025-04-16 14:20:00,129.72,130.11,129.72,130.07,899.0,128.8125,129.1998,128.8125,129.1601,899.0
2025-04-16 14:30:00,130.6,130.6,130.39,130.39,200.0,129.6864,129.6864,129.4779,129.4779,200.0
2025-04-16 14:40:00,130.09,130.09,130.08,130.08,300.0,129.18,129.18,129.17,129.17,300.0
2025-04-16 14:50:00,130.38,130.63,130.32,130.5,1416.0,129.4679,129.7162,129.4084,129.5871,1416.0
2025-04-16 15:00:00,130.56,130.75,130.5,130.5,400.0,129.6467,129.8353,129.5871,129.5871,400.0
2025-04-16 15:10:00,130.04,130.38,129.85,129.85,1700.0,129.1303,129.4679,128.9416,128.9416,1700.0
2025-04-16 15:20:00,129.65,129.65,129.45,129.5,659.0,128.743,128.743,128.5444,128.5941,659.0
2025-04-16 15:30:00,129.6,129.88,129.6,129.65,700.0,128.6934,128.9714,128.6934,128.743,700.0
2025-04-16 15:40:00,129.69,129.76,129.34,129.64,1000.0,128.7828,128.8523,128.4352,128.7331,1000.0
2025-04-16 15:50:00,129.52,130.26,129.49,130.15,10960.0,128.6139,129.3488,128.5842,129.2395,10960.0
2025-04-17 09:30:00,133.2,136.01,133.2,135.96,4155.0,132.2682,135.0585,132.2682,135.0089,4155.0
2025-04-17 09:40:00,136.18,136.69,136.01,136.21,1549.0,135.2274,135.7338,135.0585,135.2571,1549.0
2025-04-17 09:50:00,137.0,137.0,136.14,136.47,576.0,136.0416,136.0416,135.1876,135.5153,576.0
2025-04-17 10:00:00,137.11,137.11,136.47,136.67,830.0,136.1509,136.1509,135.5153,135.7139,830.0
2025-04-17 10:10:00,136.57,136.57,136.57,136.57,200.0,135.6146,135.6146,135.6146,135.6146,200.0
2025-04-17 10:20:00,136.0,136.0,135.44,135.44,1332.0,135.0486,135.0486,134.4925,134.4925,1332.0
2025-04-17 10:30:00,135.74,135.74,135.52,135.52,800.0,134.7904,134.7904,134.572,134.572,800.0
2025-04-17 10:40:00,136.1,136.29,136.05,136.29,600.0,135.1479,135.3366,135.0983,135.3366,600.0
2025-04-17 10:50:00,136.37,136.37,135.99,135.99,200.0,135.416,135.416,135.0387,135.0387,200.0
2025-04-17 11:00:00,136.58,137.17,136.58,137.05,1000.0,135.6246,136.2104,135.6246,136.0913,1000.0
2025-04-17 11:10:00,136.88,138.05,136.88,138.05,1500.0,135.9225,137.0843,135.9225,137.0843,1500.0
2025-04-17 11:20:00,137.94,138.0,137.47,137.47,700.0,136.975,137.0346,136.5083,136.5083,700.0
2025-04-17 11:30:00,137.55,137.77,137.55,137.77,204.0,136.5878,136.8062,136.5878,136.8062,204.0
2025-04-17 11:40:00,137.53,137.61,137.47,137.5,1300.0,136.5679,136.6474,136.5083,136.5381,1300.0
2025-04-17 11:50:00,137.3,137.86,137.2,137.69,3901.0,136.3395,136.8956,136.2402,136.7268,3901.0
2025-04-17 12:00:00,138.03,138.19,137.42,138.19,9468.0,137.0644,137.2233,136.4587,137.2233,9468.0
2025-04-17 12:10:00,138.07,138.7,137.97,138.7,2101.0,137.1041,137.7297,137.0048,137.7297,2101.0
2025-04-17 12:20:00,138.87,138.87,138.87,138.87,100.0,137.8985,137.8985,137.8985,137.8985,100.0
2025-04-17 12:30:00,138.69,138.94,138.69,138.94,600.0,137.7198,137.9681,137.7198,137.9681,600.0
2025-04-17 12:40:00,138.1,138.32,138.1,138.32,400.0,137.1339,137.3524,137.1339,137.3524,400.0
2025-04-17 12:50:00,138.51,138.52,138.51,138.52,300.0,137.5411,137.551,137.5411,137.551,300.0
2025-04-17 13:00:00,138.61,138.64,138.45,138.45,900.0,137.6404,137.6702,137.4815,137.4815,900.0
2025-04-17 13:10:00,137.84,137.84,137.4,137.4,3715.0,136.8757,136.8757,136.4388,136.4388,3715.0
2025-04-17 13:20:00,137.42,137.58,137.26,137.46,1300.0,136.4587,136.6176,136.2998,136.4984,1300.0
2025-04-17 13:30:00,137.46,137.68,137.46,137.68,200.0,136.4984,136.7169,136.4984,136.7169,200.0
2025-04-17 13:40:00,138.0,138.33,137.9,138.05,701.0,137.0346,137.3623,136.9353,137.0843,701.0
2025-04-17 13:50:00,138.23,138.44,138.23,138.42,520.0,137.263,137.4715,137.263,137.4517,520.0
2025-04-17 14:00:00,138.61,138.74,138.61,138.74,381.0,137.6404,137.7695,137.6404,137.7695,381.0
2025-04-17 14:10:00,138.67,138.7,138.32,138.53,2635.0,137.6999,137.7297,137.3524,137.5609,2635.0
2025-04-17 14:20:00,138.5,138.63,138.31,138.49,814.0,137.5311,137.6602,137.3425,137.5212,814.0
2025-04-17 14:30:00,138.32,138.45,138.18,138.25,600.0,137.3524,137.4815,137.2134,137.2829,600.0
2025-04-17 14:40:00,138.16,138.36,138.14,138.15,728.0,137.1935,137.3921,137.1736,137.1836,728.0
2025-04-17 14:50:00,138.06,138.06,137.88,137.88,300.0,137.0942,137.0942,136.9155,136.9155,300.0
2025-04-17 15:00:00,137.84,137.99,137.68,137.99,1386.0,136.8757,137.0247,136.7169,137.0247,1386.0
2025-04-17 15:10:00,138.04,138.04,137.64,137.81,1185.0,137.0743,137.0743,136.6771,136.846,1185.0
2025-04-17 15:20:00,137.76,138.1,137.48,138.0,2851.0,136.7963,137.1339,136.5183,137.0346,2851.0
2025-04-17 15:30:00,138.03,138.16,137.92,137.94,1000.0,137.0644,137.1935,136.9552,136.975,1000.0
2025-04-17 15:40:00,137.96,138.2,137.69,137.69,1210.0,136.9949,137.2332,136.7268,136.7268,1210.0
2025-04-17 15:50:00,137.58,137.82,137.35,137.69,13319.0,136.6176,136.8559,136.3892,136.7268,13319.0
2025-04-21 09:30:00,134.18,134.18,132.14,133.38,2729.0,133.2414,133.2414,131.2156,132.4469,2729.0
2025-04-21 09:40:00,133.27,134.3,133.27,134.3,867.0,132.3377,133.3605,132.3377,133.3605,867.0
2025-04-21 09:50:00,134.05,134.05,133.51,133.51,1898.0,133.1123,133.1123,132.576,132.576,1898.0
2025-04-21 10:00:00,133.22,133.64,133.22,133.47,3150.0,132.2881,132.7051,132.2881,132.5363,3150.0
2025-04-21 10:10:00,133.75,133.75,133.4,133.4,500.0,132.8144,132.8144,132.4668,132.4668,500.0
2025-04-21 10:20:00,133.39,133.39,133.23,133.23,300.0,132.4569,132.4569,132.298,132.298,300.0
2025-04-21 10:30:00,133.11,133.11,133.11,133.11,100.0,132.1788,132.1788,132.1788,132.1788,100.0
2025-04-21 10:40:00,133.57,133.66,133.5,133.5,400.0,132.6356,132.725,132.5661,132.5661,400.0
2025-04-21 10:50:00,133.43,133.55,133.38,133.38,500.0,132.4966,132.6158,132.4469,132.4469,500.0
2025-04-21 11:00:00,133.09,133.15,132.99,133.15,800.0,132.159,132.2186,132.0597,132.2186,800.0
2025-04-21 11:10:00,133.25,133.25,132.75,133.0,853.0,132.3179,132.3179,131.8214,132.0696,853.0
2025-04-21 11:20:00,133.08,133.13,133.01,133.01,300.0,132.149,132.1987,132.0795,132.0795,300.0
2025-04-21 11:30:00,133.09,133.11,133.09,133.11,200.0,132.159,132.1788,132.159,132.1788,200.0
2025-04-21 11:40:00,132.65,132.66,131.99,132.09,1735.0,131.7221,131.732,131.0667,131.166,1735.0
2025-04-21 11:50:00,131.88,131.88,131.56,131.57,750.0,130.9574,130.9574,130.6397,130.6496,750.0
2025-04-21 12:00:00,131.66,131.69,131.66,131.69,386.0,130.739,130.7688,130.739,130.7688,386.0
2025-04-21 12:10:00,131.7,131.78,131.7,131.77,600.0,130.7787,130.8581,130.7787,130.8482,600.0
2025-04-21 12:20:00,131.84,131.84,131.35,131.35,463.0,130.9177,130.9177,130.4311,130.4311,463.0
2025-04-21 12:30:00,131.83,131.86,131.72,131.86,468.0,130.9078,130.9376,130.7986,130.9376,468.0
2025-04-21 12:40:00,131.9,132.0,131.85,132.0,600.0,130.9773,131.0766,130.9276,131.0766,600.0
2025-04-21 12:50:00,131.5,131.5,130.98,130.98,400.0,130.5801,130.5801,130.0637,130.0637,400.0
2025-04-21 13:00:00,131.05,131.05,130.82,130.82,530.0,130.1332,130.1332,129.9049,129.9049,530.0
2025-04-21 13:10:00,130.81,130.97,130.66,130.97,400.0,129.8949,130.0538,129.746,130.0538,400.0
2025-04-21 13:20:00,130.98,130.98,130.74,130.77,300.0,130.0637,130.0637,129.8254,129.8552,300.0
2025-04-21 13:30:00,131.07,131.14,130.74,130.74,400.0,130.1531,130.2226,129.8254,129.8254,400.0
2025-04-21 13:40:00,130.74,130.85,130.71,130.85,1798.0,129.8254,129.9346,129.7956,129.9346,1798.0
2025-04-21 13:50:00,131.0,131.05,130.67,130.7,700.0,130.0836,130.1332,129.7559,129.7857,700.0
2025-04-21 14:00:00,130.6,130.76,130.33,130.5,1300.0,129.6864,129.8453,129.4183,129.5871,1300.0
2025-04-21 14:10:00,130.4,130.74,130.4,130.74,500.0,129.4878,129.8254,129.4878,129.8254,500.0
2025-04-21 14:20:00,130.71,130.83,130.71,130.82,400.0,129.7956,129.9148,129.7956,129.9049,400.0
2025-04-21 14:30:00,130.78,130.96,130.78,130.96,400.0,129.8651,130.0439,129.8651,130.0439,400.0
2025-04-21 14:40:00,130.88,130.89,130.77,130.77,329.0,129.9644,129.9744,129.8552,129.8552,329.0
2025-04-21 14:50:00,131.04,131.09,130.77,130.77,300.0,130.1233,130.173,129.8552,129.8552,300.0
2025-04-21 15:00:00,130.93,131.12,130.91,131.08,2800.0,130.0141,130.2028,129.9942,130.163,2800.0
2025-04-21 15:10:00,131.04,131.2,130.93,131.18,4300.0,130.1233,130.2822,130.0141,130.2623,4300.0
2025-04-21 15:20:00,131.22,131.6,131.22,131.23,1808.0,130.3021,130.6794,130.3021,130.312,1808.0
2025-04-21 15:30:00,131.29,131.8,131.29,131.7,1500.0,130.3716,130.878,130.3716,130.7787,1500.0
2025-04-21 15:40:00,131.77,131.97,131.64,131.94,2077.0,130.8482,131.0468,130.7191,131.017,2077.0
2025-04-21 15:50:00,131.91,132.55,131.85,132.39,8577.0,130.9872,131.6228,130.9276,131.4639,8577.0
2025-04-22 09:30:00,135.2,137.23,135.2,136.97,4741.0,134.2542,136.27,134.2542,136.0118,4741.0
2025-04-22 09:40:00,137.34,137.66,137.03,137.11,2047.0,136.3792,136.697,136.0714,136.1509,2047.0
2025-04-22 09:50:00,137.12,137.12,135.39,135.39,700.0,136.1608,136.1608,134.4429,134.4429,700.0
2025-04-22 10:00:00,134.64,134.96,134.64,134.9,423.0,133.6981,134.0159,133.6981,133.9563,423.0
2025-04-22 10:10:00,135.24,135.24,134.79,134.97,500.0,134.2939,134.2939,133.8471,134.0258,500.0
2025-04-22 10:20:00,134.99,135.0,134.48,134.71,1000.0,134.0457,134.0556,133.5393,133.7676,1000.0
2025-04-22 10:30:00,134.78,135.13,134.78,135.13,200.0,133.8372,134.1847,133.8372,134.1847,200.0
2025-04-22 10:40:00,135.15,135.16,135.15,135.16,200.0,134.2046,134.2145,134.2046,134.2145,200.0
2025-04-22 10:50:00,135.84,135.84,135.84,135.84,100.0,134.8897,134.8897,134.8897,134.8897,100.0
2025-04-22 11:00:00,135.84,135.84,135.84,135.84,0.0,134.8897,134.8897,134.8897,134.8897,0.0
2025-04-22 11:10:00,136.78,137.15,136.78,137.15,806.0,135.8232,136.1906,135.8232,136.1906,806.0
2025-04-22 11:20:00,137.13,137.13,136.53,136.53,400.0,136.1707,136.1707,135.5749,135.5749,400.0
2025-04-22 11:30:00,136.53,136.53,136.53,136.53,0.0,135.5749,135.5749,135.5749,135.5749,0.0
2025-04-22 11:40:00,136.19,136.31,136.17,136.17,300.0,135.2373,135.3564,135.2174,135.2174,300.0
2025-04-22 11:50:00,136.32,136.76,136.32,136.76,700.0,135.3664,135.8033,135.3664,135.8033,700.0
2025-04-22 12:00:00,137.63,137.63,137.4,137.4,213.0,136.6672,136.6672,136.4388,136.4388,213.0
2025-04-22 12:10:00,137.31,137.45,137.31,137.45,200.0,136.3495,136.4885,136.3495,136.4885,200.0
2025-04-22 12:20:00,137.83,137.83,137.83,137.83,100.0,136.8658,136.8658,136.8658,136.8658,100.0
2025-04-22 12:30:00,137.54,137.55,137.54,137.55,206.0,136.5778,136.5878,136.5778,136.5878,206.0
2025-04-22 12:40:00,137.44,137.63,137.44,137.63,200.0,136.4785,136.6672,136.4785,136.6672,200.0
2025-04-22 12:50:00,137.46,137.46,137.44,137.44,200.0,136.4984,136.4984,136.4785,136.4785,200.0
2025-04-22 13:00:00,137.2,137.27,137.09,137.09,300.0,136.2402,136.3097,136.131,136.131,300.0
2025-04-22 13:10:00,136.54,136.54,135.86,135.86,200.0,135.5848,135.5848,134.9096,134.9096,200.0
2025-04-22 13:20:00,135.78,135.99,135.63,135.99,536.0,134.8302,135.0387,134.6812,135.0387,536.0
2025-04-22 13:30:00,135.99,135.99,135.99,135.99,0.0,135.0387,135.0387,135.0387,135.0387,0.0
2025-04-22 13:40:00,135.55,135.55,135.55,135.55,100.0,134.6018,134.6018,134.6018,134.6018,100.0
2025-04-22 13:50:00,135.61,135.65,135.42,135.42,628.0,134.6613,134.7011,134.4727,134.4727,628.0
2025-04-22 14:00:00,135.31,135.91,135.31,135.91,200.0,134.3634,134.9592,134.3634,134.9592,200.0
2025-04-22 14:10:00,135.88,136.06,135.88,136.06,500.0,134.9295,135.1082,134.9295,135.1082,500.0
2025-04-22 14:20:00,135.95,136.39,135.95,136.27,833.0,134.999,135.4359,134.999,135.3167,833.0
2025-04-22 14:30:00,136.37,136.37,136.32,136.32,300.0,135.416,135.416,135.3664,135.3664,300.0
2025-04-22 14:40:00,136.31,136.5,136.31,136.5,586.0,135.3564,135.5451,135.3564,135.5451,586.0
2025-04-22 14:50:00,136.59,136.72,136.48,136.72,800.0,135.6345,135.7636,135.5253,135.7636,800.0
2025-04-22 15:00:00,136.65,136.65,136.62,136.64,400.0,135.6941,135.6941,135.6643,135.6841,400.0
2025-04-22 15:10:00,136.63,136.63,136.29,136.29,300.0,135.6742,135.6742,135.3366,135.3366,300.0
2025-04-22 15:20:00,136.27,136.33,136.16,136.16,400.0,135.3167,135.3763,135.2075,135.2075,400.0
2025-04-22 15:30:00,136.17,136.31,135.98,136.08,1470.0,135.2174,135.3564,135.0288,135.1281,1470.0
2025-04-22 15:40:00,136.07,136.73,136.07,136.73,1300.0,135.1181,135.7735,135.1181,135.7735,1300.0
2025-04-22 15:50:00,136.46,136.83,136.29,136.54,19997.0,135.5054,135.8728,135.3366,135.5848,19997.0
2025-04-23 09:30:00,137.47,137.81,136.5,137.81,9340.0,136.5083,136.846,135.5451,136.846,9340.0
2025-04-23 09:40:00,138.53,139.21,138.38,139.14,1801.0,137.5609,138.2362,137.412,138.1667,1801.0
2025-04-23 09:50:00,139.18,139.19,138.68,139.12,981.0,138.2064,138.2163,137.7099,138.1468,981.0
2025-04-23 10:00:00,138.99,140.0,138.47,138.68,2435.0,138.0177,139.0206,137.5013,137.7099,2435.0
2025-04-23 10:10:00,138.54,138.56,135.8,135.8,2030.0,137.5708,137.5907,134.85,134.85,2030.0
2025-04-23 10:20:00,135.85,136.75,135.78,136.75,450.0,134.8997,135.7934,134.8302,135.7934,450.0
2025-04-23 10:30:00,136.56,136.66,136.56,136.66,200.0,135.6047,135.704,135.6047,135.704,200.0
2025-04-23 10:40:00,136.33,136.33,136.33,136.33,100.0,135.3763,135.3763,135.3763,135.3763,100.0
2025-04-23 10:50:00,136.38,136.38,135.8,136.0,800.0,135.426,135.426,134.85,135.0486,800.0
2025-04-23 11:00:00,135.86,136.45,135.86,136.45,950.0,134.9096,135.4955,134.9096,135.4955,950.0
2025-04-23 11:10:00,136.07,136.16,136.07,136.16,300.0,135.1181,135.2075,135.1181,135.2075,300.0
2025-04-23 11:20:00,135.36,135.4,134.73,134.82,1311.0,134.4131,134.4528,133.7875,133.8769,1311.0
2025-04-23 11:30:00,134.72,134.82,134.6,134.8,1256.0,133.7776,133.8769,133.6584,133.857,1256.0
2025-04-23 11:40:00,135.04,135.04,134.77,134.87,795.0,134.0953,134.0953,133.8272,133.9265,795.0
2025-04-23 11:50:00,134.85,134.85,134.62,134.62,200.0,133.9067,133.9067,133.6783,133.6783,200.0
2025-04-23 12:00:00,135.15,135.15,135.15,135.15,100.0,134.2046,134.2046,134.2046,134.2046,100.0
2025-04-23 12:10:00,135.05,135.07,135.05,135.07,275.0,134.1053,134.1251,134.1053,134.1251,275.0
2025-04-23 12:20:00,134.82,135.09,134.82,135.09,400.0,133.8769,134.145,133.8769,134.145,400.0
2025-04-23 12:30:00,135.97,135.97,135.97,135.97,100.0,135.0188,135.0188,135.0188,135.0188,100.0
2025-04-23 12:40:00,136.01,136.03,136.0,136.03,325.0,135.0585,135.0784,135.0486,135.0784,325.0
2025-04-23 12:50:00,135.85,135.9,135.85,135.88,576.0,134.8997,134.9493,134.8997,134.9295,576.0
2025-04-23 13:00:00,135.58,135.97,135.58,135.97,315.0,134.6316,135.0188,134.6316,135.0188,315.0
2025-04-23 13:10:00,135.97,135.97,135.97,135.97,0.0,135.0188,135.0188,135.0188,135.0188,0.0
2025-04-23 13:20:00,136.03,136.03,135.79,135.79,263.0,135.0784,135.0784,134.8401,134.8401,263.0
2025-04-23 13:30:00,135.48,135.48,135.18,135.18,200.0,134.5323,134.5323,134.2344,134.2344,200.0
2025-04-23 13:40:00,134.76,135.23,134.76,135.23,251.0,133.8173,134.284,133.8173,134.284,251.0
2025-04-23 13:50:00,135.16,135.69,135.16,135.69,468.0,134.2145,134.7408,134.2145,134.7408,468.0
2025-04-23 14:00:00,135.68,135.72,135.68,135.72,314.0,134.7309,134.7706,134.7309,134.7706,314.0
2025-04-23 14:10:00,135.8,135.85,135.8,135.85,255.0,134.85,134.8997,134.85,134.8997,255.0
2025-04-23 14:20:00,135.98,135.98,135.77,135.77,200.0,135.0288,135.0288,134.8202,134.8202,200.0
2025-04-23 14:30:00,135.67,135.67,135.6,135.6,200.0,134.7209,134.7209,134.6514,134.6514,200.0
2025-04-23 14:40:00,135.58,135.6,135.5,135.5,300.0,134.6316,134.6514,134.5521,134.5521,300.0
2025-04-23 14:50:00,135.45,135.73,135.35,135.73,401.0,134.5025,134.7805,134.4032,134.7805,401.0
2025-04-23 15:00:00,135.77,135.77,135.49,135.62,845.0,134.8202,134.8202,134.5422,134.6713,845.0
2025-04-23 15:10:00,135.56,135.56,135.24,135.24,400.0,134.6117,134.6117,134.2939,134.2939,400.0
2025-04-23 15:20:00,135.14,135.14,134.96,134.96,200.0,134.1946,134.1946,134.0159,134.0159,200.0
2025-04-23 15:30:00,135.04,135.21,135.03,135.03,664.0,134.0953,134.2641,134.0854,134.0854,664.0
2025-04-23 15:40:00,135.06,135.26,135.06,135.21,971.0,134.1152,134.3138,134.1152,134.2641,971.0
2025-04-23 15:50:00,135.32,135.83,135.27,135.52,12613.0,134.3734,134.8798,134.3237,134.572,12613.0
2025-04-24 09:30:00,137.05,137.28,136.2,137.28,600.0,136.0913,136.3197,135.2472,136.3197,600.0
2025-04-24 09:40:00,136.44,136.44,136.44,136.44,100.0,135.4855,135.4855,135.4855,135.4855,100.0
2025-04-24 09:50:00,136.26,136.26,136.11,136.13,535.0,135.3068,135.3068,135.1578,135.1777,535.0
2025-04-24 10:00:00,135.88,135.88,135.45,135.56,536.0,134.9295,134.9295,134.5025,134.6117,536.0
2025-04-24 10:10:00,135.19,135.51,135.19,135.51,1100.0,134.2443,134.562,134.2443,134.562,1100.0
2025-04-24 10:20:00,136.26,136.34,136.18,136.34,785.0,135.3068,135.3862,135.2274,135.3862,785.0
2025-04-24 10:30:00,136.43,136.43,136.43,136.43,100.0,135.4756,135.4756,135.4756,135.4756,100.0
2025-04-24 10:40:00,136.6,136.6,135.82,136.17,750.0,135.6444,135.6444,134.8699,135.2174,750.0
2025-04-24 10:50:00,136.66,137.22,136.64,137.22,900.0,135.704,136.2601,135.6841,136.2601,900.0
2025-04-24 11:00:00,137.22,137.22,137.22,137.22,0.0,136.2601,136.2601,136.2601,136.2601,0.0
2025-04-24 11:10:00,136.5,136.5,136.39,136.39,200.0,135.5451,135.5451,135.4359,135.4359,200.0
2025-04-24 11:20:00,136.59,136.59,136.32,136.32,400.0,135.6345,135.6345,135.3664,135.3664,400.0
2025-04-24 11:30:00,136.07,136.3,136.06,136.3,780.0,135.1181,135.3465,135.1082,135.3465,780.0
2025-04-24 11:40:00,136.21,136.51,136.21,136.5,1200.0,135.2571,135.5551,135.2571,135.5451,1200.0
2025-04-24 11:50:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-24 12:00:00,136.28,136.3,136.02,136.06,400.0,135.3267,135.3465,135.0685,135.1082,400.0
2025-04-24 12:10:00,136.17,136.29,136.03,136.25,813.0,135.2174,135.3366,135.0784,135.2969,813.0
2025-04-24 12:20:00,136.32,136.44,136.22,136.44,3200.0,135.3664,135.4855,135.2671,135.4855,3200.0
2025-04-24 12:30:00,136.6,137.0,136.6,137.0,1120.0,135.6444,136.0416,135.6444,136.0416,1120.0
2025-04-24 12:40:00,136.93,137.15,136.93,137.15,1200.0,135.9721,136.1906,135.9721,136.1906,1200.0
2025-04-24 12:50:00,137.06,137.06,136.99,137.01,800.0,136.1012,136.1012,136.0317,136.0516,800.0
2025-04-24 13:00:00,136.99,136.99,136.75,136.75,600.0,136.0317,136.0317,135.7934,135.7934,600.0
2025-04-24 13:10:00,136.63,136.89,136.63,136.68,1150.0,135.6742,135.9324,135.6742,135.7239,1150.0
2025-04-24 13:20:00,136.68,136.77,136.61,136.61,822.0,135.7239,135.8132,135.6544,135.6544,822.0
2025-04-24 13:30:00,136.35,136.55,136.35,136.55,300.0,135.3962,135.5948,135.3962,135.5948,300.0
2025-04-24 13:40:00,136.68,136.68,136.48,136.48,500.0,135.7239,135.7239,135.5253,135.5253,500.0
2025-04-24 13:50:00,136.51,136.92,136.51,136.92,915.0,135.5551,135.9622,135.5551,135.9622,915.0
2025-04-24 14:00:00,137.0,137.25,137.0,137.07,900.0,136.0416,136.2899,136.0416,136.1111,900.0
2025-04-24 14:10:00,136.77,136.77,136.59,136.63,600.0,135.8132,135.8132,135.6345,135.6742,600.0
2025-04-24 14:20:00,136.61,136.61,136.61,136.61,200.0,135.6544,135.6544,135.6544,135.6544,200.0
2025-04-24 14:30:00,136.5,136.89,136.5,136.89,700.0,135.5451,135.9324,135.5451,135.9324,700.0
2025-04-24 14:40:00,136.88,136.89,136.86,136.86,300.0,135.9225,135.9324,135.9026,135.9026,300.0
2025-04-24 14:50:00,136.9,136.96,136.7,136.7,500.0,135.9423,136.0019,135.7437,135.7437,500.0
2025-04-24 15:00:00,136.66,136.66,136.38,136.45,1000.0,135.704,135.704,135.426,135.4955,1000.0
2025-04-24 15:10:00,136.39,136.39,136.19,136.38,800.0,135.4359,135.4359,135.2373,135.426,800.0
2025-04-24 15:20:00,136.44,136.48,136.21,136.21,1420.0,135.4855,135.5253,135.2571,135.2571,1420.0
2025-04-24 15:30:00,136.23,136.5,136.07,136.5,3295.0,135.277,135.5451,135.1181,135.5451,3295.0
2025-04-24 15:40:00,136.52,136.66,136.41,136.62,3921.0,135.565,135.704,135.4558,135.6643,3921.0
2025-04-24 15:50:00,136.54,136.75,136.13,136.13,10604.0,135.5848,135.7934,135.1777,135.1777,10604.0
2025-04-25 09:30:00,135.39,135.59,135.2,135.2,400.0,134.4429,134.6415,134.2542,134.2542,400.0
2025-04-25 09:40:00,135.36,135.56,135.36,135.56,600.0,134.4131,134.6117,134.4131,134.6117,600.0
2025-04-25 09:50:00,135.83,135.83,135.74,135.74,200.0,134.8798,134.8798,134.7904,134.7904,200.0
2025-04-25 10:00:00,135.73,135.73,135.73,135.73,100.0,134.7805,134.7805,134.7805,134.7805,100.0
2025-04-25 10:10:00,135.73,135.73,135.73,135.73,0.0,134.7805,134.7805,134.7805,134.7805,0.0
2025-04-25 10:20:00,135.57,136.05,135.53,135.53,800.0,134.6216,135.0983,134.5819,134.5819,800.0
2025-04-25 10:30:00,135.57,135.89,135.46,135.76,1100.0,134.6216,134.9394,134.5124,134.8103,1100.0
2025-04-25 10:40:00,135.86,136.1,135.86,136.03,600.0,134.9096,135.1479,134.9096,135.0784,600.0
2025-04-25 10:50:00,136.25,136.42,136.25,136.4,400.0,135.2969,135.4657,135.2969,135.4458,400.0
2025-04-25 11:00:00,136.37,136.37,136.28,136.28,200.0,135.416,135.416,135.3267,135.3267,200.0
2025-04-25 11:10:00,136.48,136.64,136.48,136.64,200.0,135.5253,135.6841,135.5253,135.6841,200.0
2025-04-25 11:20:00,136.58,136.64,136.58,136.63,300.0,135.6246,135.6841,135.6246,135.6742,300.0
2025-04-25 11:30:00,136.44,136.44,136.44,136.44,100.0,135.4855,135.4855,135.4855,135.4855,100.0
2025-04-25 11:40:00,136.55,136.55,136.5,136.5,200.0,135.5948,135.5948,135.5451,135.5451,200.0
2025-04-25 11:50:00,136.5,136.5,136.5,136.5,0.0,135.5451,135.5451,135.5451,135.5451,0.0
2025-04-25 12:00:00,136.96,137.12,136.96,137.12,300.0,136.0019,136.1608,136.0019,136.1608,300.0
2025-04-25 12:10:00,137.21,137.21,137.01,137.01,400.0,136.2502,136.2502,136.0516,136.0516,400.0
2025-04-25 12:20:00,136.94,137.11,136.94,137.11,1022.0,135.982,136.1509,135.982,136.1509,1022.0
2025-04-25 12:30:00,136.89,136.89,136.89,136.89,100.0,135.9324,135.9324,135.9324,135.9324,100.0
2025-04-25 12:40:00,136.9,136.9,136.9,136.9,100.0,135.9423,135.9423,135.9423,135.9423,100.0
2025-04-25 12:50:00,136.91,136.91,136.91,136.91,100.0,135.9523,135.9523,135.9523,135.9523,100.0
2025-04-25 13:00:00,136.69,137.01,136.69,137.01,300.0,135.7338,136.0516,135.7338,136.0516,300.0
2025-04-25 13:10:00,137.01,137.08,136.95,136.95,400.0,136.0516,136.1211,135.992,135.992,400.0
2025-04-25 13:20:00,136.89,136.97,136.66,136.8,900.0,135.9324,136.0118,135.704,135.843,900.0
2025-04-25 13:30:00,136.7,136.89,136.31,136.31,600.0,135.7437,135.9324,135.3564,135.3564,600.0
2025-04-25 13:40:00,136.28,136.31,135.84,135.84,497.0,135.3267,135.3564,134.8897,134.8897,497.0
2025-04-25 13:50:00,135.24,135.33,135.21,135.33,500.0,134.2939,134.3833,134.2641,134.3833,500.0
2025-04-25 14:00:00,135.3,135.8,135.3,135.79,400.0,134.3535,134.85,134.3535,134.8401,400.0
2025-04-25 14:10:00,136.02,136.02,136.0,136.0,300.0,135.0685,135.0685,135.0486,135.0486,300.0
2025-04-25 14:20:00,136.24,136.28,136.24,136.28,500.0,135.2869,135.3267,135.2869,135.3267,500.0
2025-04-25 14:30:00,136.35,136.49,136.34,136.49,600.0,135.3962,135.5352,135.3862,135.5352,600.0
2025-04-25 14:40:00,136.55,136.63,136.55,136.63,400.0,135.5948,135.6742,135.5948,135.6742,400.0
2025-04-25 14:50:00,136.47,136.47,136.39,136.43,671.0,135.5153,135.5153,135.4359,135.4756,671.0
2025-04-25 15:00:00,136.42,136.7,136.42,136.68,1200.0,135.4657,135.7437,135.4657,135.7239,1200.0
2025-04-25 15:10:00,136.69,136.69,136.34,136.52,900.0,135.7338,135.7338,135.3862,135.565,900.0
2025-04-25 15:20:00,136.6,136.6,136.49,136.55,1901.0,135.6444,135.6444,135.5352,135.5948,1901.0
2025-04-25 15:30:00,136.39,136.47,136.15,136.27,1600.0,135.4359,135.5153,135.1976,135.3167,1600.0
2025-04-25 15:40:00,136.27,136.44,136.26,136.4,1000.0,135.3167,135.4855,135.3068,135.4458,1000.0
2025-04-25 15:50:00,136.35,136.91,136.35,136.75,8026.0,135.3962,135.9523,135.3962,135.7934,8026.0
2025-04-28 09:30:00,137.0,138.03,136.87,138.03,341.0,136.0416,137.0644,135.9125,137.0644,341.0
2025-04-28 09:40:00,137.58,137.58,137.58,137.58,100.0,136.6176,136.6176,136.6176,136.6176,100.0
2025-04-28 09:50:00,137.89,137.89,137.38,137.38,200.0,136.9254,136.9254,136.419,136.419,200.0
2025-04-28 10:00:00,137.6,137.64,137.6,137.64,200.0,136.6374,136.6771,136.6374,136.6771,200.0
2025-04-28 10:10:00,137.9,138.06,137.9,137.97,7179.0,136.9353,137.0942,136.9353,137.0048,7179.0
2025-04-28 10:20:00,137.97,137.97,137.97,137.97,0.0,137.0048,137.0048,137.0048,137.0048,0.0
2025-04-28 10:30:00,138.0,138.03,138.0,138.03,239.0,137.0346,137.0644,137.0346,137.0644,239.0
2025-04-28 10:40:00,138.17,138.51,138.07,138.51,620.0,137.2034,137.5411,137.1041,137.5411,620.0
2025-04-28 10:50:00,138.28,138.28,138.02,138.02,200.0,137.3127,137.3127,137.0545,137.0545,200.0
2025-04-28 11:00:00,138.14,138.14,137.99,137.99,200.0,137.1736,137.1736,137.0247,137.0247,200.0
2025-04-28 11:10:00,137.57,137.57,137.57,137.57,100.0,136.6076,136.6076,136.6076,136.6076,100.0
2025-04-28 11:20:00,137.54,137.54,137.1,137.18,700.0,136.5778,136.5778,136.1409,136.2204,700.0
2025-04-28 11:30:00,137.36,137.36,137.36,137.36,100.0,136.3991,136.3991,136.3991,136.3991,100.0
2025-04-28 11:40:00,137.36,137.36,137.36,137.36,0.0,136.3991,136.3991,136.3991,136.3991,0.0
2025-04-28 11:50:00,137.36,137.36,137.36,137.36,0.0,136.3991,136.3991,136.3991,136.3991,0.0
2025-04-28 12:00:00,137.22,137.22,136.87,136.87,1020.0,136.2601,136.2601,135.9125,135.9125,1020.0
2025-04-28 12:10:00,137.22,137.22,137.22,137.22,100.0,136.2601,136.2601,136.2601,136.2601,100.0
2025-04-28 12:20:00,137.06,137.06,137.06,137.06,100.0,136.1012,136.1012,136.1012,136.1012,100.0
2025-04-28 12:30:00,137.25,137.36,137.24,137.28,400.0,136.2899,136.3991,136.2799,136.3197,400.0
2025-04-28 12:40:00,137.41,137.41,137.41,137.41,100.0,136.4488,136.4488,136.4488,136.4488,100.0
2025-04-28 12:50:00,137.35,137.35,137.35,137.35,100.0,136.3892,136.3892,136.3892,136.3892,100.0
2025-04-28 13:00:00,137.33,137.34,137.25,137.25,469.0,136.3693,136.3792,136.2899,136.2899,469.0
2025-04-28 13:10:00,137.01,137.01,137.01,137.01,100.0,136.0516,136.0516,136.0516,136.0516,100.0
2025-04-28 13:20:00,136.96,137.25,136.96,137.25,250.0,136.0019,136.2899,136.0019,136.2899,250.0
2025-04-28 13:30:00,137.21,137.21,137.21,137.21,100.0,136.2502,136.2502,136.2502,136.2502,100.0
2025-04-28 13:40:00,137.21,137.21,137.21,137.21,0.0,136.2502,136.2502,136.2502,136.2502,0.0
2025-04-28 13:50:00,137.61,137.61,137.61,137.61,100.0,136.6474,136.6474,136.6474,136.6474,100.0
2025-04-28 14:00:00,137.68,137.68,137.68,137.68,100.0,136.7169,136.7169,136.7169,136.7169,100.0
2025-04-28 14:10:00,137.8,137.8,137.8,137.8,273.0,136.836,136.836,136.836,136.836,273.0
2025-04-28 14:20:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:30:00,137.8,137.8,137.8,137.8,100.0,136.836,136.836,136.836,136.836,100.0
2025-04-28 14:40:00,137.8,137.8,137.8,137.8,0.0,136.836,136.836,136.836,136.836,0.0
2025-04-28 14:50:00,137.72,137.72,137.57,137.57,200.0,136.7566,136.7566,136.6076,136.6076,200.0
2025-04-28 15:00:00,137.68,137.68,137.45,137.53,441.0,136.7169,136.7169,136.4885,136.5679,441.0
2025-04-28 15:10:00,137.7,137.81,137.6,137.81,1195.0,136.7367,136.846,136.6374,136.846,1195.0
2025-04-28 15:20:00,137.89,137.99,137.89,137.96,1423.0,136.9254,137.0247,136.9254,136.9949,1423.0
2025-04-28 15:30:00,137.74,137.83,137.54,137.83,800.0,136.7764,136.8658,136.5778,136.8658,800.0
2025-04-28 15:40:00,137.96,138.16,137.86,138.13,600.0,136.9949,137.1935,136.8956,137.1637,600.0
2025-04-28 15:50:00,138.23,138.34,137.8,137.8,3150.0,137.263,137.3722,136.836,136.836,3150.0
2025-04-29 09:30:00,136.48,136.48,136.48,136.48,100.0,135.5253,135.5253,135.5253,135.5253,100.0
2025-04-29 09:40:00,136.47,136.5,135.53,135.53,600.0,135.5153,135.5451,134.5819,134.5819,600.0
2025-04-29 09:50:00,135.79,135.85,135.64,135.85,400.0,134.8401,134.8997,134.6911,134.8997,400.0
2025-04-29 10:00:00,135.75,135.75,135.75,135.75,100.0,134.8004,134.8004,134.8004,134.8004,100.0
2025-04-29 10:10:00,136.37,136.37,136.02,136.22,400.0,135.416,135.416,135.0685,135.2671,400.0
2025-04-29 10:20:00,136.07,136.07,135.79,135.79,416.0,135.1181,135.1181,134.8401,134.8401,416.0
2025-04-29 10:30:00,136.2,136.76,136.2,136.76,600.0,135.2472,135.8033,135.2472,135.8033,600.0
2025-04-29 10:40:00,136.76,136.76,136.76,136.76,0.0,135.8033,135.8033,135.8033,135.8033,0.0
2025-04-29 10:50:00,137.69,137.69,137.69,137.69,100.0,136.7268,136.7268,136.7268,136.7268,100.0
2025-04-29 11:00:00,137.03,137.14,137.03,137.14,301.0,136.0714,136.1806,136.0714,136.1806,301.0
2025-04-29 11:10:00,137.36,137.39,137.36,137.38,400.0,136.3991,136.4289,136.3991,136.419,400.0
2025-04-29 11:20:00,136.94,137.27,136.94,137.27,700.0,135.982,136.3097,135.982,136.3097,700.0
2025-04-29 11:30:00,136.75,136.75,136.73,136.74,300.0,135.7934,135.7934,135.7735,135.7834,300.0
2025-04-29 11:40:00,136.59,136.7,136.59,136.7,200.0,135.6345,135.7437,135.6345,135.7437,200.0
2025-04-29 11:50:00,136.58,136.59,136.58,136.59,200.0,135.6246,135.6345,135.6246,135.6345,200.0
2025-04-29 12:00:00,136.55,136.96,136.55,136.96,600.0,135.5948,136.0019,135.5948,136.0019,600.0
2025-04-29 12:10:00,137.13,137.13,137.13,137.13,1099.0,136.1707,136.1707,136.1707,136.1707,1099.0
2025-04-29 12:20:00,136.87,136.87,136.75,136.75,200.0,135.9125,135.9125,135.7934,135.7934,200.0
2025-04-29 12:30:00,136.58,136.58,136.47,136.47,200.0,135.6246,135.6246,135.5153,135.5153,200.0
2025-04-29 12:40:00,136.47,136.47,136.47,136.47,0.0,135.5153,135.5153,135.5153,135.5153,0.0
2025-04-29 12:50:00,136.21,136.35,136.21,136.35,300.0,135.2571,135.3962,135.2571,135.3962,300.0
2025-04-29 13:00:00,136.35,136.35,136.35,136.35,0.0,135.3962,135.3962,135.3962,135.3962,0.0
2025-04-29 13:10:00,136.67,136.67,136.67,136.67,100.0,135.7139,135.7139,135.7139,135.7139,100.0
2025-04-29 13:20:00,136.91,136.91,136.91,136.91,100.0,135.9523,135.9523,135.9523,135.9523,100.0
2025-04-29 13:30:00,137.05,137.23,136.95,137.23,600.0,136.0913,136.27,135.992,136.27,600.0
2025-04-29 13:40:00,137.37,137.5,137.37,137.5,200.0,136.409,136.5381,136.409,136.5381,200.0
2025-04-29 13:50:00,137.53,137.53,137.53,137.53,100.0,136.5679,136.5679,136.5679,136.5679,100.0
2025-04-29 14:00:00,137.53,137.53,137.53,137.53,0.0,136.5679,136.5679,136.5679,136.5679,0.0
2025-04-29 14:10:00,137.12,137.19,136.99,136.99,1300.0,136.1608,136.2303,136.0317,136.0317,1300.0
2025-04-29 14:20:00,136.9,136.9,136.9,136.9,100.0,135.9423,135.9423,135.9423,135.9423,100.0
2025-04-29 14:30:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:40:00,136.9,136.9,136.9,136.9,0.0,135.9423,135.9423,135.9423,135.9423,0.0
2025-04-29 14:50:00,136.87,136.98,136.8,136.8,1000.0,135.9125,136.0218,135.843,135.843,1000.0
2025-04-29 15:00:00,136.79,137.02,136.74,136.79,1400.0,135.8331,136.0615,135.7834,135.8331,1400.0
2025-04-29 15:10:00,136.87,137.01,136.87,137.01,200.0,135.9125,136.0516,135.9125,136.0516,200.0
2025-04-29 15:20:00,137.26,137.34,137.11,137.11,700.0,136.2998,136.3792,136.1509,136.1509,700.0
2025-04-29 15:30:00,137.13,137.17,137.03,137.1,914.0,136.1707,136.2104,136.0714,136.1409,914.0
2025-04-29 15:40:00,136.97,137.0,136.86,137.0,1200.0,136.0118,136.0416,135.9026,136.0416,1200.0
2025-04-29 15:50:00,137.08,137.08,136.54,136.64,4177.0,136.1211,136.1211,135.5848,135.6841,4177.0
2025-04-30 09:30:00,134.6,134.6,133.37,133.37,1104.0,133.6584,133.6584,132.437,132.437,1104.0
2025-04-30 09:40:00,133.37,133.37,133.37,133.37,0.0,132.437,132.437,132.437,132.437,0.0
2025-04-30 09:50:00,131.93,131.93,131.21,131.21,1184.0,131.0071,131.0071,130.2921,130.2921,1184.0
2025-04-30 10:00:00,131.73,131.98,131.73,131.87,1680.0,130.8085,131.0567,130.8085,130.9475,1680.0
2025-04-30 10:10:00,132.07,132.07,132.07,132.07,100.0,131.1461,131.1461,131.1461,131.1461,100.0
2025-04-30 10:20:00,132.45,132.87,132.45,132.87,243.0,131.5235,131.9405,131.5235,131.9405,243.0
2025-04-30 10:30:00,132.94,132.94,132.94,132.94,100.0,132.01,132.01,132.01,132.01,100.0
2025-04-30 10:40:00,132.74,132.74,132.38,132.38,200.0,131.8114,131.8114,131.4539,131.4539,200.0
2025-04-30 10:50:00,131.83,132.53,131.83,132.53,300.0,130.9078,131.6029,130.9078,131.6029,300.0
2025-04-30 11:00:00,132.81,132.81,132.81,132.81,100.0,131.8809,131.8809,131.8809,131.8809,100.0
2025-04-30 11:10:00,132.81,132.81,132.81,132.81,0.0,131.8809,131.8809,131.8809,131.8809,0.0
2025-04-30 11:20:00,133.8,133.8,133.8,133.8,100.0,132.864,132.864,132.864,132.864,100.0
2025-04-30 11:30:00,133.37,133.5,133.37,133.5,200.0,132.437,132.5661,132.437,132.5661,200.0
2025-04-30 11:40:00,132.98,132.98,132.15,132.15,2724.0,132.0497,132.0497,131.2256,131.2256,2724.0
2025-04-30 11:50:00,131.8,131.87,131.5,131.87,1100.0,130.878,130.9475,130.5801,130.9475,1100.0
2025-04-30 12:00:00,131.93,131.93,131.63,131.82,911.0,131.0071,131.0071,130.7092,130.8979,911.0
2025-04-30 12:10:00,131.41,131.49,131.41,131.49,400.0,130.4907,130.5702,130.4907,130.5702,400.0
2025-04-30 12:20:00,131.49,131.49,131.49,131.49,0.0,130.5702,130.5702,130.5702,130.5702,0.0
2025-04-30 12:30:00,130.6,130.6,130.6,130.6,100.0,129.6864,129.6864,129.6864,129.6864,100.0
2025-04-30 12:40:00,131.42,131.42,131.33,131.33,200.0,130.5007,130.5007,130.4113,130.4113,200.0
2025-04-30 12:50:00,131.31,131.31,131.31,131.31,100.0,130.3914,130.3914,130.3914,130.3914,100.0
2025-04-30 13:00:00,131.24,131.24,131.24,131.24,100.0,130.3219,130.3219,130.3219,130.3219,100.0
2025-04-30 13:10:00,131.0,131.26,131.0,131.12,1348.0,130.0836,130.3418,130.0836,130.2028,1348.0
2025-04-30 13:20:00,131.34,131.53,131.34,131.53,300.0,130.4212,130.6099,130.4212,130.6099,300.0
2025-04-30 13:30:00,131.8,131.84,131.8,131.84,200.0,130.878,130.9177,130.878,130.9177,200.0
2025-04-30 13:40:00,131.78,131.78,131.71,131.71,233.0,130.8581,130.8581,130.7886,130.7886,233.0
2025-04-30 13:50:00,131.41,131.55,131.41,131.55,200.0,130.4907,130.6297,130.4907,130.6297,200.0
2025-04-30 14:00:00,131.4,132.35,131.4,131.71,700.0,130.4808,131.4242,130.4808,130.7886,700.0
2025-04-30 14:10:00,131.95,131.95,131.89,131.9,300.0,131.0269,131.0269,130.9674,130.9773,300.0
2025-04-30 14:20:00,131.85,131.85,131.76,131.8,400.0,130.9276,130.9276,130.8383,130.878,400.0
2025-04-30 14:30:00,131.8,131.8,131.65,131.65,200.0,130.878,130.878,130.729,130.729,200.0
2025-04-30 14:40:00,131.34,131.76,131.34,131.7,460.0,130.4212,130.8383,130.4212,130.7787,460.0
2025-04-30 14:50:00,131.76,131.81,131.6,131.62,600.0,130.8383,130.8879,130.6794,130.6993,600.0
2025-04-30 15:00:00,131.67,131.71,131.44,131.44,400.0,130.7489,130.7886,130.5205,130.5205,400.0
2025-04-30 15:10:00,131.42,131.54,131.42,131.54,400.0,130.5007,130.6198,130.5007,130.6198,400.0
2025-04-30 15:20:00,131.45,131.51,131.29,131.3,2359.0,130.5304,130.59,130.3716,130.3815,2359.0
2025-04-30 15:30:00,131.31,131.39,131.31,131.39,403.0,130.3914,130.4709,130.3914,130.4709,403.0
2025-04-30 15:40:00,131.15,131.82,131.15,131.82,600.0,130.2325,130.8979,130.2325,130.8979,600.0
2025-04-30 15:50:00,132.25,132.45,132.01,132.02,6553.0,131.3249,131.5235,131.0865,131.0965,6553.0
2025-05-01 09:30:00,131.53,134.8,131.34,134.33,1351.0,130.6099,133.857,130.4212,133.3903,1351.0
2025-05-01 09:40:00,134.97,135.44,134.97,135.28,500.0,134.0258,134.4925,134.0258,134.3337,500.0
2025-05-01 09:50:00,134.57,134.67,134.57,134.67,200.0,133.6286,133.7279,133.6286,133.7279,200.0
2025-05-01 10:00:00,134.34,135.4,134.34,135.4,3259.0,133.4002,134.4528,133.4002,134.4528,3259.0
2025-05-01 10:10:00,135.52,135.85,135.52,135.61,505.0,134.572,134.8997,134.572,134.6613,505.0
2025-05-01 10:20:00,135.49,135.75,135.49,135.7,500.0,134.5422,134.8004,134.5422,134.7507,500.0
2025-05-01 10:30:00,135.97,136.38,135.81,136.24,1800.0,135.0188,135.426,134.8599,135.2869,1800.0
2025-05-01 10:40:00,136.1,136.15,135.88,136.0,600.0,135.1479,135.1976,134.9295,135.0486,600.0
2025-05-01 10:50:00,135.9,135.97,135.86,135.86,969.0,134.9493,135.0188,134.9096,134.9096,969.0
2025-05-01 11:00:00,135.33,135.33,135.19,135.19,400.0,134.3833,134.3833,134.2443,134.2443,400.0
2025-05-01 11:10:00,134.82,134.98,134.81,134.97,744.0,133.8769,134.0358,133.8669,134.0258,744.0
2025-05-01 11:20:00,135.51,135.6,135.45,135.6,1744.0,134.562,134.6514,134.5025,134.6514,1744.0
2025-05-01 11:30:00,135.5,135.5,135.5,135.5,900.0,134.5521,134.5521,134.5521,134.5521,900.0
2025-05-01 11:40:00,134.93,134.93,134.44,134.52,472.0,133.9861,133.9861,133.4995,133.579,472.0
2025-05-01 11:50:00,134.46,134.46,134.35,134.35,373.0,133.5194,133.5194,133.4102,133.4102,373.0
2025-05-01 12:00:00,133.62,133.62,133.0,133.32,700.0,132.6853,132.6853,132.0696,132.3874,700.0
2025-05-01 12:10:00,133.24,133.24,133.24,133.24,100.0,132.3079,132.3079,132.3079,132.3079,100.0
2025-05-01 12:20:00,133.24,133.24,133.24,133.24,0.0,132.3079,132.3079,132.3079,132.3079,0.0
2025-05-01 12:30:00,132.95,133.39,132.95,133.33,1000.0,132.02,132.4569,132.02,132.3973,1000.0
2025-05-01 12:40:00,133.01,133.25,133.01,133.24,909.0,132.0795,132.3179,132.0795,132.3079,909.0
2025-05-01 12:50:00,133.22,133.22,132.86,132.86,800.0,132.2881,132.2881,131.9306,131.9306,800.0
2025-05-01 13:00:00,133.14,133.35,133.14,133.35,200.0,132.2086,132.4172,132.2086,132.4172,200.0
2025-05-01 13:10:00,133.47,133.48,133.47,133.48,229.0,132.5363,132.5462,132.5363,132.5462,229.0
2025-05-01 13:20:00,133.63,133.63,133.63,133.63,130.0,132.6952,132.6952,132.6952,132.6952,130.0
2025-05-01 13:30:00,133.76,133.76,133.76,133.76,287.0,132.8243,132.8243,132.8243,132.8243,287.0
2025-05-01 13:40:00,133.76,133.95,133.71,133.95,500.0,132.8243,133.013,132.7746,133.013,500.0
2025-05-01 13:50:00,134.01,134.01,134.01,134.01,200.0,133.0725,133.0725,133.0725,133.0725,200.0
2025-05-01 14:00:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:10:00,134.01,134.01,134.01,134.01,0.0,133.0725,133.0725,133.0725,133.0725,0.0
2025-05-01 14:20:00,134.73,136.0,134.73,136.0,1000.0,133.7875,135.0486,133.7875,135.0486,1000.0
2025-05-01 14:30:00,135.39,135.39,135.39,135.39,106.0,134.4429,134.4429,134.4429,134.4429,106.0
2025-05-01 14:40:00,135.11,135.55,135.11,135.54,2071.0,134.1648,134.6018,134.1648,134.5918,2071.0
2025-05-01 14:50:00,135.41,135.85,135.4,135.41,1849.0,134.4627,134.8997,134.4528,134.4627,1849.0
2025-05-01 15:00:00,135.32,135.88,135.27,135.88,858.0,134.3734,134.9295,134.3237,134.9295,858.0
2025-05-01 15:10:00,135.8,135.81,135.71,135.71,320.0,134.85,134.8599,134.7606,134.7606,320.0
2025-05-01 15:20:00,135.72,135.85,135.72,135.77,510.0,134.7706,134.8997,134.7706,134.8202,510.0
2025-05-01 15:30:00,135.75,135.81,135.75,135.81,200.0,134.8004,134.8599,134.8004,134.8599,200.0
2025-05-01 15:40:00,135.79,136.26,135.79,136.26,300.0,134.8401,135.3068,134.8401,135.3068,300.0
2025-05-01 15:50:00,136.07,136.07,134.69,134.79,4364.0,135.1181,135.1181,133.7478,133.8471,4364.0
2025-05-02 09:30:00,137.5,137.5,136.73,136.73,200.0,136.5381,136.5381,135.7735,135.7735,200.0
2025-05-02 09:40:00,135.73,135.73,134.78,134.79,1853.0,134.7805,134.7805,133.8372,133.8471,1853.0
2025-05-02 09:50:00,134.86,134.86,134.38,134.38,966.0,133.9166,133.9166,133.44,133.44,966.0
2025-05-02 10:00:00,134.0,134.11,133.99,133.99,875.0,133.0626,133.1718,133.0527,133.0527,875.0
2025-05-02 10:10:00,136.07,136.07,136.07,136.07,100.0,135.1181,135.1181,135.1181,135.1181,100.0
2025-05-02 10:20:00,135.8,135.8,135.78,135.78,200.0,134.85,134.85,134.8302,134.8302,200.0
2025-05-02 10:30:00,136.28,136.28,135.68,136.21,800.0,135.3267,135.3267,134.7309,135.2571,800.0
2025-05-02 10:40:00,136.12,136.12,135.8,135.8,300.0,135.1678,135.1678,134.85,134.85,300.0
2025-05-02 10:50:00,135.89,135.91,135.85,135.91,300.0,134.9394,134.9592,134.8997,134.9592,300.0
2025-05-02 11:00:00,135.66,135.84,135.48,135.84,400.0,134.711,134.8897,134.5323,134.8897,400.0
2025-05-02 11:10:00,135.74,135.74,135.47,135.47,200.0,134.7904,134.7904,134.5223,134.5223,200.0
2025-05-02 11:20:00,135.41,135.41,135.08,135.08,1100.0,134.4627,134.4627,134.1351,134.1351,1100.0
2025-05-02 11:30:00,134.95,135.12,134.95,135.12,300.0,134.006,134.1748,134.006,134.1748,300.0
2025-05-02 11:40:00,135.08,135.24,135.08,135.24,400.0,134.1351,134.2939,134.1351,134.2939,400.0
2025-05-02 11:50:00,135.0,135.06,135.0,135.04,500.0,134.0556,134.1152,134.0556,134.0953,500.0
2025-05-02 12:00:00,134.9,136.32,134.85,135.54,3453.0,133.9563,135.3664,133.9067,134.5918,3453.0
2025-05-02 12:10:00,135.0,135.3,135.0,135.21,1200.0,134.0556,134.3535,134.0556,134.2641,1200.0
2025-05-02 12:20:00,135.25,135.38,135.11,135.15,726.0,134.3039,134.433,134.1648,134.2046,726.0
2025-05-02 12:30:00,135.32,135.78,135.32,135.78,5468.0,134.3734,134.8302,134.3734,134.8302,5468.0
2025-05-02 12:40:00,135.59,135.59,134.98,135.04,700.0,134.6415,134.6415,134.0358,134.0953,700.0
2025-05-02 12:50:00,135.14,135.33,134.8,135.12,1140.0,134.1946,134.3833,133.857,134.1748,1140.0
2025-05-02 13:00:00,135.11,135.24,135.08,135.08,700.0,134.1648,134.2939,134.1351,134.1351,700.0
2025-05-02 13:10:00,135.1,135.1,134.98,134.98,300.0,134.1549,134.1549,134.0358,134.0358,300.0
2025-05-02 13:20:00,135.46,135.46,134.88,134.97,1030.0,134.5124,134.5124,133.9365,134.0258,1030.0
2025-05-02 13:30:00,134.84,134.84,134.84,134.84,100.0,133.8967,133.8967,133.8967,133.8967,100.0
2025-05-02 13:40:00,134.91,135.1,134.91,135.1,400.0,133.9662,134.1549,133.9662,134.1549,400.0
2025-05-02 13:50:00,135.28,135.3,135.28,135.3,200.0,134.3337,134.3535,134.3337,134.3535,200.0
2025-05-02 14:00:00,136.0,136.0,136.0,136.0,213.0,135.0486,135.0486,135.0486,135.0486,213.0
2025-05-02 14:10:00,136.55,136.56,136.55,136.56,200.0,135.5948,135.6047,135.5948,135.6047,200.0
2025-05-02 14:20:00,136.74,136.78,136.57,136.78,400.0,135.7834,135.8232,135.6146,135.8232,400.0
2025-05-02 14:30:00,136.75,136.96,136.71,136.9,1400.0,135.7934,136.0019,135.7537,135.9423,1400.0
2025-05-02 14:40:00,137.03,137.04,136.64,136.64,1061.0,136.0714,136.0813,135.6841,135.6841,1061.0
2025-05-02 14:50:00,136.55,136.67,136.45,136.54,524.0,135.5948,135.7139,135.4955,135.5848,524.0
2025-05-02 15:00:00,136.44,136.51,136.34,136.34,600.0,135.4855,135.5551,135.3862,135.3862,600.0
2025-05-02 15:10:00,136.43,136.43,136.43,136.43,100.0,135.4756,135.4756,135.4756,135.4756,100.0
2025-05-02 15:20:00,136.6,136.67,136.52,136.65,1356.0,135.6444,135.7139,135.565,135.6941,1356.0
2025-05-02 15:30:00,136.52,136.52,136.09,136.34,1114.0,135.565,135.565,135.138,135.3862,1114.0
2025-05-02 15:40:00,136.44,136.51,136.12,136.12,1300.0,135.4855,135.5551,135.1678,135.1678,1300.0
2025-05-02 15:50:00,136.3,136.92,136.09,136.92,7415.0,135.3465,135.9622,135.138,135.9622,7415.0
2025-05-05 09:30:00,133.33,133.87,133.33,133.56,1600.0,132.3973,132.9335,132.3973,132.6257,1600.0
2025-05-05 09:40:00,133.21,133.36,132.56,132.61,10774.0,132.2781,132.4271,131.6327,131.6823,10774.0
2025-05-05 09:50:00,132.7,133.11,132.25,133.11,5158.0,131.7717,132.1788,131.3249,132.1788,5158.0
2025-05-05 10:00:00,133.35,133.89,132.95,133.16,2018.0,132.4172,132.9534,132.02,132.2285,2018.0
2025-05-05 10:10:00,133.23,133.68,133.23,133.68,624.0,132.298,132.7448,132.298,132.7448,624.0
2025-05-05 10:20:00,133.5,133.94,133.41,133.91,1426.0,132.5661,133.003,132.4767,132.9732,1426.0
2025-05-05 10:30:00,134.5,134.66,134.42,134.6,806.0,133.5591,133.718,133.4797,133.6584,806.0
2025-05-05 10:40:00,134.88,135.0,134.68,134.68,880.0,133.9365,134.0556,133.7379,133.7379,880.0
2025-05-05 10:50:00,134.24,134.26,134.1,134.25,1253.0,133.3009,133.3208,133.1619,133.3109,1253.0
2025-05-05 11:00:00,133.93,133.93,133.71,133.93,765.0,132.9931,132.9931,132.7746,132.9931,765.0
2025-05-05 11:10:00,134.01,134.19,134.01,134.09,400.0,133.0725,133.2513,133.0725,133.152,400.0
2025-05-05 11:20:00,134.32,134.32,134.29,134.29,500.0,133.3804,133.3804,133.3506,133.3506,500.0
2025-05-05 11:30:00,134.37,134.51,133.87,133.89,2200.0,133.43,133.569,132.9335,132.9534,2200.0
2025-05-05 11:40:00,134.01,134.01,133.98,133.98,200.0,133.0725,133.0725,133.0427,133.0427,200.0
2025-05-05 11:50:00,134.12,134.12,134.03,134.12,400.0,133.1818,133.1818,133.0924,133.1818,400.0
2025-05-05 12:00:00,134.5,134.55,134.5,134.55,425.0,133.5591,133.6088,133.5591,133.6088,425.0
2025-05-05 12:10:00,134.65,134.65,134.43,134.47,806.0,133.7081,133.7081,133.4896,133.5293,806.0
2025-05-05 12:20:00,134.57,134.57,134.5,134.5,400.0,133.6286,133.6286,133.5591,133.5591,400.0
2025-05-05 12:30:00,134.73,134.73,134.59,134.59,800.0,133.7875,133.7875,133.6485,133.6485,800.0
2025-05-05 12:40:00,134.59,134.74,134.59,134.74,407.0,133.6485,133.7974,133.6485,133.7974,407.0
2025-05-05 12:50:00,134.74,134.74,134.66,134.72,600.0,133.7974,133.7974,133.718,133.7776,600.0
2025-05-05 13:00:00,134.57,134.57,134.56,134.56,483.0,133.6286,133.6286,133.6187,133.6187,483.0
2025-05-05 13:10:00,133.98,133.98,133.85,133.85,800.0,133.0427,133.0427,132.9137,132.9137,800.0
2025-05-05 13:20:00,133.8,133.8,133.8,133.8,226.0,132.864,132.864,132.864,132.864,226.0
2025-05-05 13:30:00,133.88,134.19,133.88,134.19,300.0,132.9434,133.2513,132.9434,133.2513,300.0
2025-05-05 13:40:00,134.13,134.32,134.13,134.19,300.0,133.1917,133.3804,133.1917,133.2513,300.0
2025-05-05 13:50:00,134.12,134.18,133.98,134.1,1335.0,133.1818,133.2414,133.0427,133.1619,1335.0
2025-05-05 14:00:00,134.1,134.23,134.07,134.23,511.0,133.1619,133.291,133.1321,133.291,511.0
2025-05-05 14:10:00,134.15,134.15,133.97,133.97,400.0,133.2116,133.2116,133.0328,133.0328,400.0
2025-05-05 14:20:00,134.32,134.32,134.2,134.2,1031.0,133.3804,133.3804,133.2612,133.2612,1031.0
2025-05-05 14:30:00,134.37,134.52,134.37,134.52,511.0,133.43,133.579,133.43,133.579,511.0
2025-05-05 14:40:00,134.45,134.45,134.3,134.32,1111.0,133.5095,133.5095,133.3605,133.3804,1111.0
2025-05-05 14:50:00,133.99,134.06,133.9,133.95,2045.0,133.0527,133.1222,132.9633,133.013,2045.0
2025-05-05 15:00:00,133.91,134.04,133.81,133.81,700.0,132.9732,133.1023,132.8739,132.8739,700.0
2025-05-05 15:10:00,133.7,133.8,133.64,133.73,1784.0,132.7647,132.864,132.7051,132.7945,1784.0
2025-05-05 15:20:00,133.68,133.68,133.47,133.47,2154.0,132.7448,132.7448,132.5363,132.5363,2154.0
2025-05-05 15:30:00,133.41,133.54,133.4,133.54,3418.0,132.4767,132.6058,132.4668,132.6058,3418.0
2025-05-05 15:40:00,133.62,133.73,133.31,133.42,4123.0,132.6853,132.7945,132.3774,132.4867,4123.0
2025-05-05 15:50:00,133.43,133.43,132.83,132.83,20382.0,132.4966,132.4966,131.9008,131.9008,20382.0
2025-05-06 09:30:00,134.48,136.47,134.48,135.05,5769.0,133.5393,135.5153,133.5393,134.1053,5769.0
2025-05-06 09:40:00,134.74,134.99,132.95,133.06,2700.0,133.7974,134.0457,132.02,132.1292,2700.0
2025-05-06 09:50:00,133.18,135.0,132.99,134.77,5526.0,132.2483,134.0556,132.0597,133.8272,5526.0
2025-05-06 10:00:00,134.8,134.8,133.54,133.54,2660.0,133.857,133.857,132.6058,132.6058,2660.0
2025-05-06 10:10:00,133.63,134.48,133.57,134.48,1482.0,132.6952,133.5393,132.6356,133.5393,1482.0
2025-05-06 10:20:00,134.24,134.65,134.02,134.52,1700.0,133.3009,133.7081,133.0825,133.579,1700.0
2025-05-06 10:30:00,134.45,134.51,133.98,134.29,1404.0,133.5095,133.569,133.0427,133.3506,1404.0
2025-05-06 10:40:00,134.69,134.69,134.39,134.41,2898.0,133.7478,133.7478,133.4499,133.4697,2898.0
2025-05-06 10:50:00,134.4,134.4,133.1,133.27,2400.0,133.4598,133.4598,132.1689,132.3377,2400.0
2025-05-06 11:00:00,133.0,133.2,132.81,133.19,2185.0,132.0696,132.2682,131.8809,132.2583,2185.0
2025-05-06 11:10:00,133.05,133.05,132.75,132.83,1300.0,132.1193,132.1193,131.8214,131.9008,1300.0
2025-05-06 11:20:00,132.84,133.9,132.84,133.68,1633.0,131.9107,132.9633,131.9107,132.7448,1633.0
2025-05-06 11:30:00,133.64,134.18,133.64,133.91,1600.0,132.7051,133.2414,132.7051,132.9732,1600.0
2025-05-06 11:40:00,133.79,134.27,133.78,134.27,1049.0,132.8541,133.3307,132.8441,133.3307,1049.0
2025-05-06 11:50:00,134.22,134.24,133.99,134.14,1500.0,133.2811,133.3009,133.0527,133.2016,1500.0
2025-05-06 12:00:00,134.11,134.16,133.91,133.92,1500.0,133.1718,133.2215,132.9732,132.9832,1500.0
2025-05-06 12:10:00,133.76,134.14,133.74,133.77,1843.0,132.8243,133.2016,132.8044,132.8342,1843.0
2025-05-06 12:20:00,133.55,133.55,133.06,133.16,1300.0,132.6158,132.6158,132.1292,132.2285,1300.0
2025-05-06 12:30:00,133.45,133.64,133.01,133.01,1500.0,132.5165,132.7051,132.0795,132.0795,1500.0
2025-05-06 12:40:00,133.03,133.03,132.46,132.46,1700.0,132.0994,132.0994,131.5334,131.5334,1700.0
2025-05-06 12:50:00,132.35,132.35,131.51,131.51,2249.0,131.4242,131.4242,130.59,130.59,2249.0
2025-05-06 13:00:00,131.89,131.91,131.89,131.91,300.0,130.9674,130.9872,130.9674,130.9872,300.0
2025-05-06 13:10:00,132.01,132.02,131.73,131.73,900.0,131.0865,131.0965,130.8085,130.8085,900.0
2025-05-06 13:20:00,131.78,131.85,131.78,131.85,461.0,130.8581,130.9276,130.8581,130.9276,461.0
2025-05-06 13:30:00,132.05,132.17,132.02,132.13,600.0,131.1263,131.2454,131.0965,131.2057,600.0
2025-05-06 13:40:00,132.14,132.16,131.81,131.92,1200.0,131.2156,131.2355,130.8879,130.9972,1200.0
2025-05-06 13:50:00,132.14,132.14,131.75,131.75,1800.0,131.2156,131.2156,130.8283,130.8283,1800.0
2025-05-06 14:00:00,131.91,131.97,131.8,131.8,1100.0,130.9872,131.0468,130.878,130.878,1100.0
2025-05-06 14:10:00,131.94,132.42,131.94,132.42,1133.0,131.017,131.4937,131.017,131.4937,1133.0
2025-05-06 14:20:00,132.39,132.75,132.36,132.75,2213.0,131.4639,131.8214,131.4341,131.8214,2213.0
2025-05-06 14:30:00,132.71,132.78,132.53,132.53,2048.0,131.7816,131.8511,131.6029,131.6029,2048.0
2025-05-06 14:40:00,132.52,132.68,132.48,132.63,1100.0,131.593,131.7518,131.5532,131.7022,1100.0
2025-05-06 14:50:00,132.65,132.8,132.41,132.46,3285.0,131.7221,131.871,131.4837,131.5334,3285.0
2025-05-06 15:00:00,132.57,132.57,132.09,132.12,2177.0,131.6426,131.6426,131.166,131.1958,2177.0
2025-05-06 15:10:00,132.04,132.06,131.94,131.94,800.0,131.1163,131.1362,131.017,131.017,800.0
2025-05-06 15:20:00,132.04,132.24,132.01,132.12,1450.0,131.1163,131.3149,131.0865,131.1958,1450.0
2025-05-06 15:30:00,132.08,132.4,132.08,132.3,902.0,131.156,131.4738,131.156,131.3745,902.0
2025-05-06 15:40:00,132.27,132.65,132.17,132.38,2800.0,131.3447,131.7221,131.2454,131.4539,2800.0
2025-05-06 15:50:00,132.21,132.22,131.66,131.98,16425.0,131.2851,131.2951,130.739,131.0567,16425.0
2025-05-07 09:30:00,132.0,132.11,130.95,131.0,1902.0,131.0766,131.1858,130.0339,130.0836,1902.0
2025-05-07 09:40:00,130.51,130.86,129.74,129.75,3500.0,129.597,129.9446,128.8324,128.8423,3500.0
2025-05-07 09:50:00,129.68,130.58,129.68,130.39,3163.0,128.7728,129.6665,128.7728,129.4779,3163.0
2025-05-07 10:00:00,130.11,130.64,129.99,129.99,1100.0,129.1998,129.7261,129.0807,129.0807,1100.0
2025-05-07 10:10:00,129.9,129.9,129.16,129.16,700.0,128.9913,128.9913,128.2565,128.2565,700.0
2025-05-07 10:20:00,129.07,129.3,128.75,128.91,1923.0,128.1671,128.3955,127.8493,128.0082,1923.0
2025-05-07 10:30:00,128.64,128.9,128.64,128.7,1300.0,127.7401,127.9983,127.7401,127.7997,1300.0
2025-05-07 10:40:00,128.88,129.01,128.84,129.01,1300.0,127.9784,128.1075,127.9387,128.1075,1300.0
2025-05-07 10:50:00,129.08,129.08,128.52,128.57,1100.0,128.177,128.177,127.6209,127.6706,1100.0
2025-05-07 11:00:00,128.66,129.32,128.66,129.32,1100.0,127.76,128.4153,127.76,128.4153,1100.0
2025-05-07 11:10:00,129.41,129.41,128.97,129.01,840.0,128.5047,128.5047,128.0678,128.1075,840.0
2025-05-07 11:20:00,129.02,129.23,129.02,129.16,1500.0,128.1174,128.326,128.1174,128.2565,1500.0
2025-05-07 11:30:00,129.22,129.59,129.22,129.53,1700.0,128.316,128.6835,128.316,128.6239,1700.0
2025-05-07 11:40:00,129.55,129.59,129.29,129.38,3402.0,128.6437,128.6835,128.3856,128.4749,3402.0
2025-05-07 11:50:00,129.38,129.76,129.38,129.73,1598.0,128.4749,128.8523,128.4749,128.8225,1598.0
2025-05-07 12:00:00,129.79,129.91,129.56,129.88,1865.0,128.8821,129.0012,128.6537,128.9714,1865.0
2025-05-07 12:10:00,129.85,129.98,129.72,129.95,2551.0,128.9416,129.0707,128.8125,129.0409,2551.0
2025-05-07 12:20:00,129.98,130.05,129.67,129.74,2340.0,129.0707,129.1402,128.7629,128.8324,2340.0
2025-05-07 12:30:00,129.54,129.54,129.38,129.38,2240.0,128.6338,128.6338,128.4749,128.4749,2240.0
2025-05-07 12:40:00,129.45,129.92,129.45,129.92,1901.0,128.5444,129.0112,128.5444,129.0112,1901.0
2025-05-07 12:50:00,130.0,130.11,129.92,129.98,2440.0,129.0906,129.1998,129.0112,129.0707,2440.0
2025-05-07 13:00:00,129.97,130.32,129.97,130.28,2310.0,129.0608,129.4084,129.0608,129.3686,2310.0
2025-05-07 13:10:00,130.04,130.3,130.04,130.23,1400.0,129.1303,129.3885,129.1303,129.319,1400.0
2025-05-07 13:20:00,130.15,130.15,129.92,130.05,1900.0,129.2395,129.2395,129.0112,129.1402,1900.0
2025-05-07 13:30:00,129.92,129.92,129.62,129.62,2300.0,129.0112,129.0112,128.7132,128.7132,2300.0
2025-05-07 13:40:00,129.62,129.81,129.49,129.81,2400.0,128.7132,128.9019,128.5842,128.9019,2400.0
2025-05-07 13:50:00,129.74,129.74,129.03,129.03,2644.0,128.8324,128.8324,128.1274,128.1274,2644.0
2025-05-07 14:00:00,129.13,129.23,127.92,128.0,5973.0,128.2267,128.326,127.0251,127.1046,5973.0
2025-05-07 14:10:00,127.92,128.21,127.87,128.21,4641.0,127.0251,127.3131,126.9755,127.3131,4641.0
2025-05-07 14:20:00,128.28,128.57,128.23,128.39,2534.0,127.3826,127.6706,127.333,127.4919,2534.0
2025-05-07 14:30:00,128.22,128.58,128.22,128.41,4143.0,127.323,127.6805,127.323,127.5117,4143.0
2025-05-07 14:40:00,128.47,128.64,127.89,127.95,3700.0,127.5713,127.7401,126.9954,127.0549,3700.0
2025-05-07 14:50:00,127.99,128.85,127.88,128.85,2700.0,127.0947,127.9486,126.9854,127.9486,2700.0
2025-05-07 15:00:00,128.64,129.18,128.61,128.89,4870.0,127.7401,128.2763,127.7103,127.9884,4870.0
2025-05-07 15:10:00,128.95,128.95,128.54,128.7,3748.0,128.0479,128.0479,127.6408,127.7997,3748.0
2025-05-07 15:20:00,128.93,128.93,128.55,128.55,1800.0,128.0281,128.0281,127.6507,127.6507,1800.0
2025-05-07 15:30:00,128.48,128.98,128.48,128.86,3773.0,127.5812,128.0777,127.5812,127.9586,3773.0
2025-05-07 15:40:00,128.87,129.67,128.74,129.35,3802.0,127.9685,128.7629,127.8394,128.4451,3802.0
2025-05-07 15:50:00,129.09,129.78,128.95,129.7,12065.0,128.187,128.8721,128.0479,128.7927,12065.0
2025-05-08 09:30:00,131.8,132.31,130.76,131.08,1800.0,130.878,131.3844,129.8453,130.163,1800.0
2025-05-08 09:40:00,131.69,132.45,131.69,132.38,500.0,130.7688,131.5235,130.7688,131.4539,500.0
2025-05-08 09:50:00,132.6,132.88,132.42,132.88,1200.0,131.6724,131.9504,131.4937,131.9504,1200.0
2025-05-08 10:00:00,132.67,133.46,132.5,133.0,2907.0,131.7419,132.5264,131.5731,132.0696,2907.0
2025-05-08 10:10:00,132.56,132.56,132.34,132.4,700.0,131.6327,131.6327,131.4142,131.4738,700.0
2025-05-08 10:20:00,132.76,132.76,132.76,132.76,100.0,131.8313,131.8313,131.8313,131.8313,100.0
2025-05-08 10:30:00,134.19,134.19,134.15,134.15,200.0,133.2513,133.2513,133.2116,133.2116,200.0
2025-05-08 10:40:00,133.47,133.58,133.17,133.17,1300.0,132.5363,132.6455,132.2384,132.2384,1300.0
2025-05-08 10:50:00,133.3,133.38,132.88,133.07,3590.0,132.3675,132.4469,131.9504,132.1391,3590.0
2025-05-08 11:00:00,133.28,133.77,133.28,133.77,1264.0,132.3476,132.8342,132.3476,132.8342,1264.0
2025-05-08 11:10:00,134.01,134.01,133.92,133.92,300.0,133.0725,133.0725,132.9832,132.9832,300.0
2025-05-08 11:20:00,134.08,135.15,134.08,134.81,900.0,133.142,134.2046,133.142,133.8669,900.0
2025-05-08 11:30:00,134.65,135.29,134.65,135.29,300.0,133.7081,134.3436,133.7081,134.3436,300.0
2025-05-08 11:40:00,135.8,135.87,135.79,135.79,500.0,134.85,134.9195,134.8401,134.8401,500.0
2025-05-08 11:50:00,135.97,135.97,135.84,135.84,291.0,135.0188,135.0188,134.8897,134.8897,291.0
2025-05-08 12:00:00,135.75,135.75,135.75,135.75,100.0,134.8004,134.8004,134.8004,134.8004,100.0
2025-05-08 12:10:00,135.75,135.75,135.75,135.75,0.0,134.8004,134.8004,134.8004,134.8004,0.0
2025-05-08 12:20:00,136.25,136.49,136.09,136.35,2492.0,135.2969,135.5352,135.138,135.3962,2492.0
2025-05-08 12:30:00,136.45,136.93,136.35,136.79,2533.0,135.4955,135.9721,135.3962,135.8331,2533.0
2025-05-08 12:40:00,136.84,137.13,136.83,137.13,900.0,135.8827,136.1707,135.8728,136.1707,900.0
2025-05-08 12:50:00,137.13,137.13,137.13,137.13,0.0,136.1707,136.1707,136.1707,136.1707,0.0
2025-05-08 13:00:00,135.76,136.07,135.75,136.07,600.0,134.8103,135.1181,134.8004,135.1181,600.0
2025-05-08 13:10:00,135.59,135.66,135.59,135.66,200.0,134.6415,134.711,134.6415,134.711,200.0
2025-05-08 13:20:00,135.94,136.03,135.92,135.92,1449.0,134.989,135.0784,134.9692,134.9692,1449.0
2025-05-08 13:30:00,135.94,135.99,135.62,135.62,600.0,134.989,135.0387,134.6713,134.6713,600.0
2025-05-08 13:40:00,135.59,135.59,135.26,135.49,1768.0,134.6415,134.6415,134.3138,134.5422,1768.0
2025-05-08 13:50:00,135.39,135.48,135.27,135.39,1086.0,134.4429,134.5323,134.3237,134.4429,1086.0
2025-05-08 14:00:00,135.51,135.82,135.48,135.82,400.0,134.562,134.8699,134.5323,134.8699,400.0
2025-05-08 14:10:00,135.9,136.11,135.9,136.07,1058.0,134.9493,135.1578,134.9493,135.1181,1058.0
2025-05-08 14:20:00,136.3,136.3,136.3,136.3,200.0,135.3465,135.3465,135.3465,135.3465,200.0
2025-05-08 14:30:00,136.5,136.5,136.38,136.38,300.0,135.5451,135.5451,135.426,135.426,300.0
2025-05-08 14:40:00,136.36,136.51,136.36,136.41,400.0,135.4061,135.5551,135.4061,135.4558,400.0
2025-05-08 14:50:00,136.33,136.41,136.3,136.3,600.0,135.3763,135.4558,135.3465,135.3465,600.0
2025-05-08 15:00:00,136.2,136.2,135.91,135.98,700.0,135.2472,135.2472,134.9592,135.0288,700.0
2025-05-08 15:10:00,136.06,136.47,136.06,136.39,1300.0,135.1082,135.5153,135.1082,135.4359,1300.0
2025-05-08 15:20:00,136.72,137.21,136.72,137.21,1436.0,135.7636,136.2502,135.7636,136.2502,1436.0
2025-05-08 15:30:00,137.06,137.15,136.93,136.97,2616.0,136.1012,136.1906,135.9721,136.0118,2616.0
2025-05-08 15:40:00,136.97,137.18,136.83,136.88,3204.0,136.0118,136.2204,135.8728,135.9225,3204.0
2025-05-08 15:50:00,136.53,136.53,136.07,136.12,13359.0,135.5749,135.5749,135.1181,135.1678,13359.0
2025-05-09 09:30:00,139.0,139.27,138.35,138.41,1180.0,138.0276,138.2957,137.3822,137.4418,1180.0
2025-05-09 09:40:00,138.01,138.01,137.33,137.74,1594.0,137.0446,137.0446,136.3693,136.7764,1594.0
2025-05-09 09:50:00,137.65,138.29,137.65,138.26,500.0,136.6871,137.3226,136.6871,137.2928,500.0
2025-05-09 10:00:00,138.33,138.65,138.33,138.6,1650.0,137.3623,137.6801,137.3623,137.6304,1650.0
2025-05-09 10:10:00,137.84,137.86,137.37,137.37,1472.0,136.8757,136.8956,136.409,136.409,1472.0
2025-05-09 10:20:00,137.29,137.36,136.91,137.06,600.0,136.3296,136.3991,135.9523,136.1012,600.0
2025-05-09 10:30:00,137.0,137.0,137.0,137.0,1100.0,136.0416,136.0416,136.0416,136.0416,1100.0
2025-05-09 10:40:00,137.47,137.47,137.45,137.45,200.0,136.5083,136.5083,136.4885,136.4885,200.0
2025-05-09 10:50:00,137.48,137.48,137.46,137.46,300.0,136.5183,136.5183,136.4984,136.4984,300.0
2025-05-09 11:00:00,136.84,136.86,136.8,136.8,500.0,135.8827,135.9026,135.843,135.843,500.0
2025-05-09 11:10:00,136.76,137.07,136.68,137.07,1344.0,135.8033,136.1111,135.7239,136.1111,1344.0
2025-05-09 11:20:00,137.14,137.38,137.14,137.37,549.0,136.1806,136.419,136.1806,136.409,549.0
2025-05-09 11:30:00,137.37,137.37,137.37,137.37,0.0,136.409,136.409,136.409,136.409,0.0
2025-05-09 11:40:00,137.48,137.51,137.38,137.46,956.0,136.5183,136.5481,136.419,136.4984,956.0
2025-05-09 11:50:00,137.56,137.67,137.48,137.63,1000.0,136.5977,136.7069,136.5183,136.6672,1000.0
2025-05-09 12:00:00,137.76,137.76,137.59,137.63,302.0,136.7963,136.7963,136.6275,136.6672,302.0
2025-05-09 12:10:00,137.64,137.75,137.62,137.74,800.0,136.6771,136.7864,136.6573,136.7764,800.0
2025-05-09 12:20:00,137.8,137.83,137.78,137.78,400.0,136.836,136.8658,136.8162,136.8162,400.0
2025-05-09 12:30:00,137.58,137.78,137.58,137.7,685.0,136.6176,136.8162,136.6176,136.7367,685.0
2025-05-09 12:40:00,137.72,137.78,137.55,137.55,900.0,136.7566,136.8162,136.5878,136.5878,900.0
2025-05-09 12:50:00,137.21,137.21,137.05,137.14,600.0,136.2502,136.2502,136.0913,136.1806,600.0
2025-05-09 13:00:00,137.11,137.16,137.11,137.16,300.0,136.1509,136.2005,136.1509,136.2005,300.0
2025-05-09 13:10:00,137.08,137.27,137.0,137.27,2063.0,136.1211,136.3097,136.0416,136.3097,2063.0
2025-05-09 13:20:00,137.38,137.43,137.2,137.32,1000.0,136.419,136.4686,136.2402,136.3594,1000.0
2025-05-09 13:30:00,137.31,137.59,137.31,137.59,200.0,136.3495,136.6275,136.3495,136.6275,200.0
2025-05-09 13:40:00,137.65,137.8,137.65,137.74,750.0,136.6871,136.836,136.6871,136.7764,750.0
2025-05-09 13:50:00,137.79,137.79,137.79,137.79,300.0,136.8261,136.8261,136.8261,136.8261,300.0
2025-05-09 14:00:00,137.78,137.78,137.63,137.67,769.0,136.8162,136.8162,136.6672,136.7069,769.0
2025-05-09 14:10:00,137.65,137.73,137.59,137.65,1374.0,136.6871,136.7665,136.6275,136.6871,1374.0
2025-05-09 14:20:00,137.79,137.88,137.79,137.81,700.0,136.8261,136.9155,136.8261,136.846,700.0
2025-05-09 14:30:00,137.71,137.71,137.6,137.65,600.0,136.7467,136.7467,136.6374,136.6871,600.0
2025-05-09 14:40:00,137.7,137.81,137.7,137.74,300.0,136.7367,136.846,136.7367,136.7764,300.0
2025-05-09 14:50:00,137.71,137.71,137.56,137.56,900.0,136.7467,136.7467,136.5977,136.5977,900.0
2025-05-09 15:00:00,137.67,137.88,137.67,137.88,757.0,136.7069,136.9155,136.7069,136.9155,757.0
2025-05-09 15:10:00,137.93,138.07,137.88,138.05,2415.0,136.9651,137.1041,136.9155,137.0843,2415.0
2025-05-09 15:20:00,138.05,138.05,137.94,137.98,1143.0,137.0843,137.0843,136.975,137.0148,1143.0
2025-05-09 15:30:00,137.95,138.08,137.93,138.08,1600.0,136.985,137.1141,136.9651,137.1141,1600.0
2025-05-09 15:40:00,138.06,138.06,137.84,137.99,2120.0,137.0942,137.0942,136.8757,137.0247,2120.0
2025-05-09 15:50:00,137.98,138.1,137.81,137.9,4527.0,137.0148,137.1339,136.846,136.9353,4527.0
2025-05-12 09:30:00,146.0,147.75,146.0,147.17,2450.0,144.9787,146.7164,144.9787,146.1405,2450.0
2025-05-12 09:40:00,146.69,147.03,146.05,146.13,4519.0,145.6638,146.0015,145.0283,145.1078,4519.0
2025-05-12 09:50:00,146.0,146.0,144.84,144.91,2219.0,144.9787,144.9787,143.8268,143.8963,2219.0
2025-05-12 10:00:00,145.01,145.9,145.01,145.8,1650.0,143.9956,144.8794,143.9956,144.7801,1650.0
2025-05-12 10:10:00,145.65,145.65,144.49,144.49,2299.0,144.6311,144.6311,143.4792,143.4792,2299.0
2025-05-12 10:20:00,144.43,145.11,144.43,144.74,1087.0,143.4196,144.0949,143.4196,143.7275,1087.0
2025-05-12 10:30:00,144.63,144.8,143.97,144.03,1300.0,143.6182,143.7871,142.9629,143.0224,1300.0
2025-05-12 10:40:00,144.3,144.49,144.25,144.25,800.0,143.2906,143.4792,143.2409,143.2409,800.0
2025-05-12 10:50:00,144.37,144.37,143.94,144.05,1450.0,143.3601,143.3601,142.9331,143.0423,1450.0
2025-05-12 11:00:00,143.83,144.13,143.81,144.0,1000.0,142.8238,143.1217,142.804,142.9927,1000.0
2025-05-12 11:10:00,143.93,143.93,143.77,143.77,200.0,142.9231,142.9231,142.7643,142.7643,200.0
2025-05-12 11:20:00,143.53,143.58,143.03,143.03,1300.0,142.5259,142.5756,142.0294,142.0294,1300.0
2025-05-12 11:30:00,143.41,143.41,143.09,143.09,200.0,142.4068,142.4068,142.089,142.089,200.0
2025-05-12 11:40:00,142.9,142.9,142.54,142.54,1600.0,141.9003,141.9003,141.5429,141.5429,1600.0
2025-05-12 11:50:00,142.24,142.35,142.24,142.35,200.0,141.245,141.3542,141.245,141.3542,200.0
2025-05-12 12:00:00,142.15,142.29,142.14,142.29,300.0,141.1556,141.2946,141.1457,141.2946,300.0
2025-05-12 12:10:00,142.3,142.3,142.12,142.12,300.0,141.3045,141.3045,141.1258,141.1258,300.0
2025-05-12 12:20:00,142.36,142.36,142.31,142.31,200.0,141.3641,141.3641,141.3145,141.3145,200.0
2025-05-12 12:30:00,142.59,142.59,142.59,142.59,100.0,141.5925,141.5925,141.5925,141.5925,100.0
2025-05-12 12:40:00,142.5,142.5,142.5,142.5,266.0,141.5031,141.5031,141.5031,141.5031,266.0
2025-05-12 12:50:00,142.65,142.88,142.65,142.88,300.0,141.6521,141.8805,141.6521,141.8805,300.0
2025-05-12 13:00:00,142.91,142.95,142.91,142.95,200.0,141.9103,141.95,141.9103,141.95,200.0
2025-05-12 13:10:00,142.86,142.86,142.86,142.86,100.0,141.8606,141.8606,141.8606,141.8606,100.0
2025-05-12 13:20:00,142.75,142.94,142.71,142.71,600.0,141.7514,141.9401,141.7117,141.7117,600.0
2025-05-12 13:30:00,142.94,143.0,142.78,142.79,900.0,141.9401,141.9997,141.7812,141.7911,900.0
2025-05-12 13:40:00,142.79,142.79,142.79,142.79,0.0,141.7911,141.7911,141.7911,141.7911,0.0
2025-05-12 13:50:00,142.76,142.76,142.76,142.76,100.0,141.7613,141.7613,141.7613,141.7613,100.0
2025-05-12 14:00:00,142.58,142.78,142.54,142.78,400.0,141.5826,141.7812,141.5429,141.7812,400.0
2025-05-12 14:10:00,142.56,142.56,142.56,142.56,100.0,141.5627,141.5627,141.5627,141.5627,100.0
2025-05-12 14:20:00,142.49,142.49,142.3,142.3,458.0,141.4932,141.4932,141.3045,141.3045,458.0
2025-05-12 14:30:00,142.64,142.64,142.64,142.64,100.0,141.6422,141.6422,141.6422,141.6422,100.0
2025-05-12 14:40:00,142.72,142.77,142.55,142.55,400.0,141.7216,141.7713,141.5528,141.5528,400.0
2025-05-12 14:50:00,142.65,142.67,142.65,142.67,200.0,141.6521,141.672,141.6521,141.672,200.0
2025-05-12 15:00:00,142.66,142.83,142.66,142.83,304.0,141.662,141.8308,141.662,141.8308,304.0
2025-05-12 15:10:00,142.67,142.86,142.53,142.86,600.0,141.672,141.8606,141.5329,141.8606,600.0
2025-05-12 15:20:00,142.76,142.87,142.76,142.84,500.0,141.7613,141.8706,141.7613,141.8408,500.0
2025-05-12 15:30:00,142.88,143.13,142.84,143.07,1050.0,141.8805,142.1287,141.8408,142.0692,1050.0
2025-05-12 15:40:00,142.99,143.14,142.92,143.14,1969.0,141.9897,142.1387,141.9202,142.1387,1969.0
2025-05-12 15:50:00,143.01,143.42,142.79,142.94,8473.0,142.0096,142.4167,141.7911,141.9401,8473.0
2025-05-13 09:30:00,143.51,144.01,143.0,143.82,1575.0,142.5061,143.0026,141.9997,142.8139,1575.0
2025-05-13 09:40:00,144.38,144.38,144.38,144.38,158.0,143.37,143.37,143.37,143.37,158.0
2025-05-13 09:50:00,144.18,144.2,143.91,143.96,1100.0,143.1714,143.1913,142.9033,142.9529,1100.0
2025-05-13 10:00:00,144.05,144.13,143.99,144.11,400.0,143.0423,143.1217,142.9827,143.1019,400.0
2025-05-13 10:10:00,144.7,144.93,144.7,144.8,703.0,143.6878,143.9161,143.6878,143.7871,703.0
2025-05-13 10:20:00,144.99,145.38,144.99,145.37,300.0,143.9757,144.363,143.9757,144.3531,300.0
2025-05-13 10:30:00,145.51,145.53,145.27,145.27,600.0,144.4921,144.512,144.2538,144.2538,600.0
2025-05-13 10:40:00,144.61,144.63,144.53,144.53,625.0,143.5984,143.6182,143.5189,143.5189,625.0
2025-05-13 10:50:00,144.75,144.75,144.75,144.75,175.0,143.7374,143.7374,143.7374,143.7374,175.0
2025-05-13 11:00:00,144.75,144.75,144.75,144.75,0.0,143.7374,143.7374,143.7374,143.7374,0.0
2025-05-13 11:10:00,145.38,145.66,145.38,145.66,834.0,144.363,144.641,144.363,144.641,834.0
2025-05-13 11:20:00,145.49,145.85,145.49,145.6,400.0,144.4722,144.8297,144.4722,144.5815,400.0
2025-05-13 11:30:00,145.54,145.54,145.54,145.54,100.0,144.5219,144.5219,144.5219,144.5219,100.0
2025-05-13 11:40:00,145.95,146.06,145.95,146.06,200.0,144.929,145.0382,144.929,145.0382,200.0
2025-05-13 11:50:00,145.94,146.05,145.79,146.05,500.0,144.9191,145.0283,144.7701,145.0283,500.0
2025-05-13 12:00:00,145.96,145.96,145.96,145.96,400.0,144.9389,144.9389,144.9389,144.9389,400.0
2025-05-13 12:10:00,145.84,145.88,145.72,145.88,1200.0,144.8198,144.8595,144.7006,144.8595,1200.0
2025-05-13 12:20:00,146.12,146.32,146.12,146.3,400.0,145.0978,145.2964,145.0978,145.2766,400.0
2025-05-13 12:30:00,146.37,146.62,146.3,146.62,2771.0,145.3461,145.5943,145.2766,145.5943,2771.0
2025-05-13 12:40:00,146.6,146.75,146.56,146.63,2400.0,145.5745,145.7234,145.5347,145.6043,2400.0
2025-05-13 12:50:00,146.6,146.64,146.41,146.41,2532.0,145.5745,145.6142,145.3858,145.3858,2532.0
2025-05-13 13:00:00,146.68,146.85,146.67,146.74,1600.0,145.6539,145.8227,145.644,145.7135,1600.0
2025-05-13 13:10:00,146.73,147.0,146.71,146.97,2423.0,145.7036,145.9717,145.6837,145.9419,2423.0
2025-05-13 13:20:00,147.0,147.01,146.73,147.01,2050.0,145.9717,145.9816,145.7036,145.9816,2050.0
2025-05-13 13:30:00,147.25,147.5,146.98,146.98,1683.0,146.2199,146.4682,145.9518,145.9518,1683.0
2025-05-13 13:40:00,147.1,147.1,146.8,146.89,300.0,146.071,146.071,145.7731,145.8624,300.0
2025-05-13 13:50:00,146.57,146.7,146.4,146.46,705.0,145.5447,145.6738,145.3759,145.4354,705.0
2025-05-13 14:00:00,146.42,146.69,146.28,146.69,800.0,145.3957,145.6638,145.2567,145.6638,800.0
2025-05-13 14:10:00,146.73,146.87,146.73,146.87,200.0,145.7036,145.8426,145.7036,145.8426,200.0
2025-05-13 14:20:00,146.85,147.02,146.85,146.92,700.0,145.8227,145.9915,145.8227,145.8922,700.0
2025-05-13 14:30:00,147.28,147.41,147.25,147.41,800.0,146.2497,146.3788,146.2199,146.3788,800.0
2025-05-13 14:40:00,147.62,147.62,147.06,147.06,1650.0,146.5873,146.5873,146.0312,146.0312,1650.0
2025-05-13 14:50:00,146.98,147.12,146.98,147.12,900.0,145.9518,146.0908,145.9518,146.0908,900.0
2025-05-13 15:00:00,147.09,147.14,147.02,147.02,900.0,146.061,146.1107,145.9915,145.9915,900.0
2025-05-13 15:10:00,147.0,147.05,146.89,146.98,1400.0,145.9717,146.0213,145.8624,145.9518,1400.0
2025-05-13 15:20:00,146.92,146.92,146.81,146.89,500.0,145.8922,145.8922,145.783,145.8624,500.0
2025-05-13 15:30:00,146.95,147.13,146.9,147.13,1062.0,145.922,146.1008,145.8724,146.1008,1062.0
2025-05-13 15:40:00,147.23,147.26,147.05,147.17,4110.0,146.2001,146.2298,146.0213,146.1405,4110.0
2025-05-13 15:50:00,147.14,147.14,146.21,146.21,7690.0,146.1107,146.1107,145.1872,145.1872,7690.0
2025-05-14 09:30:00,144.3,144.57,144.02,144.57,1385.0,143.2906,143.5587,143.0125,143.5587,1385.0
2025-05-14 09:40:00,145.06,145.06,145.01,145.01,451.0,144.0452,144.0452,143.9956,143.9956,451.0
2025-05-14 09:50:00,145.04,145.31,145.0,145.0,700.0,144.0254,144.2935,143.9857,143.9857,700.0
2025-05-14 10:00:00,144.9,145.16,144.9,145.16,700.0,143.8864,144.1445,143.8864,144.1445,700.0
2025-05-14 10:10:00,144.94,144.94,144.82,144.82,400.0,143.9261,143.9261,143.8069,143.8069,400.0
2025-05-14 10:20:00,145.06,145.32,145.06,145.25,425.0,144.0452,144.3034,144.0452,144.2339,425.0
2025-05-14 10:30:00,145.28,145.32,144.85,144.85,400.0,144.2637,144.3034,143.8367,143.8367,400.0
2025-05-14 10:40:00,144.42,144.83,144.41,144.83,600.0,143.4097,143.8168,143.3998,143.8168,600.0
2025-05-14 10:50:00,145.16,145.26,145.16,145.2,900.0,144.1445,144.2438,144.1445,144.1843,900.0
2025-05-14 11:00:00,145.18,145.18,144.81,144.81,400.0,144.1644,144.1644,143.797,143.797,400.0
2025-05-14 11:10:00,145.0,145.3,144.94,144.94,500.0,143.9857,144.2836,143.9261,143.9261,500.0
2025-05-14 11:20:00,144.92,145.5,144.92,145.5,900.0,143.9062,144.4822,143.9062,144.4822,900.0
2025-05-14 11:30:00,145.5,145.71,145.5,145.6,1342.0,144.4822,144.6907,144.4822,144.5815,1342.0
2025-05-14 11:40:00,145.67,145.73,145.32,145.32,965.0,144.651,144.7106,144.3034,144.3034,965.0
2025-05-14 11:50:00,145.0,145.09,144.9,145.06,1268.0,143.9857,144.075,143.8864,144.0452,1268.0
2025-05-14 12:00:00,144.98,145.29,144.94,145.29,1050.0,143.9658,144.2736,143.9261,144.2736,1050.0
2025-05-14 12:10:00,144.97,144.97,144.84,144.88,1673.0,143.9559,143.9559,143.8268,143.8665,1673.0
2025-05-14 12:20:00,144.68,144.97,144.68,144.95,1400.0,143.6679,143.9559,143.6679,143.936,1400.0
2025-05-14 12:30:00,144.7,144.97,144.7,144.84,900.0,143.6878,143.9559,143.6878,143.8268,900.0
2025-05-14 12:40:00,144.62,144.71,144.58,144.71,1000.0,143.6083,143.6977,143.5686,143.6977,1000.0
2025-05-14 12:50:00,144.5,144.5,144.43,144.43,1900.0,143.4892,143.4892,143.4196,143.4196,1900.0
2025-05-14 13:00:00,144.51,144.73,144.51,144.72,400.0,143.4991,143.7175,143.4991,143.7076,400.0
2025-05-14 13:10:00,144.43,144.44,144.43,144.44,200.0,143.4196,143.4296,143.4196,143.4296,200.0
2025-05-14 13:20:00,144.2,144.34,144.05,144.29,1100.0,143.1913,143.3303,143.0423,143.2806,1100.0
2025-05-14 13:30:00,144.37,144.4,144.27,144.31,700.0,143.3601,143.3899,143.2608,143.3005,700.0
2025-05-14 13:40:00,144.24,144.24,144.13,144.13,200.0,143.231,143.231,143.1217,143.1217,200.0
2025-05-14 13:50:00,144.29,144.5,144.29,144.5,1534.0,143.2806,143.4892,143.2806,143.4892,1534.0
2025-05-14 14:00:00,144.63,144.69,144.6,144.6,500.0,143.6182,143.6778,143.5885,143.5885,500.0
2025-05-14 14:10:00,144.6,144.63,144.44,144.54,1403.0,143.5885,143.6182,143.4296,143.5289,1403.0
2025-05-14 14:20:00,144.54,144.54,144.54,144.54,0.0,143.5289,143.5289,143.5289,143.5289,0.0
2025-05-14 14:30:00,144.57,144.85,144.57,144.85,300.0,143.5587,143.8367,143.5587,143.8367,300.0
2025-05-14 14:40:00,144.77,144.77,144.77,144.77,100.0,143.7573,143.7573,143.7573,143.7573,100.0
2025-05-14 14:50:00,144.79,144.86,144.79,144.86,200.0,143.7771,143.8466,143.7771,143.8466,200.0
2025-05-14 15:00:00,144.9,144.96,144.86,144.9,1000.0,143.8864,143.9459,143.8466,143.8864,1000.0
2025-05-14 15:10:00,144.87,145.13,144.83,145.11,1500.0,143.8566,144.1147,143.8168,144.0949,1500.0
2025-05-14 15:20:00,145.11,145.26,145.05,145.22,1400.0,144.0949,144.2438,144.0353,144.2041,1400.0
2025-05-14 15:30:00,145.29,145.35,145.13,145.13,1200.0,144.2736,144.3332,144.1147,144.1147,1200.0
2025-05-14 15:40:00,145.16,145.32,145.01,145.01,3648.0,144.1445,144.3034,143.9956,143.9956,3648.0
2025-05-14 15:50:00,145.24,145.38,144.73,144.77,3414.0,144.224,144.363,143.7175,143.7573,3414.0
2025-05-15 09:30:00,140.38,140.38,139.47,139.5,3021.0,140.38,140.38,139.47,139.5,3021.0
2025-05-15 09:40:00,140.0,140.1,139.5,139.77,1800.0,140.0,140.1,139.5,139.77,1800.0
2025-05-15 09:50:00,139.78,139.78,138.64,139.18,12553.0,139.78,139.78,138.64,139.18,12553.0
2025-05-15 10:00:00,139.29,139.43,138.86,138.86,1500.0,139.29,139.43,138.86,138.86,1500.0
2025-05-15 10:10:00,138.93,139.1,138.73,139.1,1107.0,138.93,139.1,138.73,139.1,1107.0
2025-05-15 10:20:00,139.5,139.5,138.62,138.62,1599.0,139.5,139.5,138.62,138.62,1599.0
2025-05-15 10:30:00,138.63,138.63,138.63,138.63,200.0,138.63,138.63,138.63,138.63,200.0
2025-05-15 10:40:00,139.16,139.32,138.98,138.98,1357.0,139.16,139.32,138.98,138.98,1357.0
2025-05-15 10:50:00,138.97,139.31,138.97,139.31,883.0,138.97,139.31,138.97,139.31,883.0
2025-05-15 11:00:00,139.15,139.51,139.15,139.34,600.0,139.15,139.51,139.15,139.34,600.0
2025-05-15 11:10:00,139.34,139.93,139.34,139.93,1043.0,139.34,139.93,139.34,139.93,1043.0
2025-05-15 11:20:00,140.13,140.39,140.1,140.16,1291.0,140.13,140.39,140.1,140.16,1291.0
2025-05-15 11:30:00,140.04,140.15,139.96,140.15,1301.0,140.04,140.15,139.96,140.15,1301.0
2025-05-15 11:40:00,140.23,140.45,140.05,140.05,900.0,140.23,140.45,140.05,140.05,900.0
2025-05-15 11:50:00,140.08,140.17,140.06,140.17,700.0,140.08,140.17,140.06,140.17,700.0
2025-05-15 12:00:00,140.18,140.18,140.18,140.18,100.0,140.18,140.18,140.18,140.18,100.0
2025-05-15 12:10:00,140.46,140.63,140.41,140.63,500.0,140.46,140.63,140.41,140.63,500.0
2025-05-15 12:20:00,140.65,140.68,140.61,140.61,300.0,140.65,140.68,140.61,140.61,300.0
2025-05-15 12:30:00,140.77,141.03,140.77,141.03,1980.0,140.77,141.03,140.77,141.03,1980.0
2025-05-15 12:40:00,141.0,141.0,140.59,140.71,514.0,141.0,141.0,140.59,140.71,514.0
2025-05-15 12:50:00,140.74,140.74,140.74,140.74,200.0,140.74,140.74,140.74,140.74,200.0
2025-05-15 13:00:00,140.78,140.83,140.67,140.83,400.0,140.78,140.83,140.67,140.83,400.0
2025-05-15 13:10:00,140.78,140.78,140.62,140.72,515.0,140.78,140.78,140.62,140.72,515.0
2025-05-15 13:20:00,140.84,140.97,140.81,140.87,844.0,140.84,140.97,140.81,140.87,844.0
2025-05-15 13:30:00,140.87,140.87,140.6,140.68,1000.0,140.87,140.87,140.6,140.68,1000.0
2025-05-15 13:40:00,141.12,141.12,141.12,141.12,450.0,141.12,141.12,141.12,141.12,450.0
2025-05-15 13:50:00,141.23,141.49,141.23,141.36,600.0,141.23,141.49,141.23,141.36,600.0
2025-05-15 14:00:00,141.36,141.39,141.0,141.0,1600.0,141.36,141.39,141.0,141.0,1600.0
2025-05-15 14:10:00,141.01,141.01,140.76,140.82,2117.0,141.01,141.01,140.76,140.82,2117.0
2025-05-15 14:20:00,140.79,141.01,140.79,141.01,625.0,140.79,141.01,140.79,141.01,625.0
2025-05-15 14:30:00,141.07,141.34,141.07,141.24,1199.0,141.07,141.34,141.07,141.24,1199.0
2025-05-15 14:40:00,141.24,141.24,141.11,141.11,200.0,141.24,141.24,141.11,141.11,200.0
2025-05-15 14:50:00,141.15,141.3,141.15,141.15,1400.0,141.15,141.3,141.15,141.15,1400.0
2025-05-15 15:00:00,141.06,141.49,141.06,141.29,1400.0,141.06,141.49,141.06,141.29,1400.0
2025-05-15 15:10:00,141.24,141.39,141.23,141.23,1100.0,141.24,141.39,141.23,141.23,1100.0
2025-05-15 15:20:00,141.24,141.37,141.21,141.3,900.0,141.24,141.37,141.21,141.3,900.0
2025-05-15 15:30:00,141.26,141.28,141.06,141.06,800.0,141.26,141.28,141.06,141.06,800.0
2025-05-15 15:40:00,141.08,141.21,141.03,141.09,2676.0,141.08,141.21,141.03,141.09,2676.0
2025-05-15 15:50:00,141.28,141.99,141.25,141.91,17049.0,141.28,141.99,141.25,141.91,17049.0
2025-05-16 09:30:00,143.23,143.23,143.23,143.23,0.0,143.23,143.23,143.23,143.23,0.0
2025-05-16 09:40:00,141.77,141.77,141.77,141.77,172.0,141.77,141.77,141.77,141.77,172.0
2025-05-16 09:50:00,141.06,141.06,140.65,140.74,1600.0,141.06,141.06,140.65,140.74,1600.0
2025-05-16 10:00:00,140.54,140.69,140.05,140.2,2633.0,140.54,140.69,140.05,140.2,2633.0
2025-05-16 10:10:00,140.35,140.35,140.24,140.24,200.0,140.35,140.35,140.24,140.24,200.0
2025-05-16 10:20:00,140.14,140.19,140.0,140.0,1489.0,140.14,140.19,140.0,140.0,1489.0
2025-05-16 10:30:00,139.8,139.8,139.56,139.56,2897.0,139.8,139.8,139.56,139.56,2897.0
2025-05-16 10:40:00,139.55,139.56,139.52,139.56,400.0,139.55,139.56,139.52,139.56,400.0
2025-05-16 10:50:00,139.6,139.69,139.56,139.69,1400.0,139.6,139.69,139.56,139.69,1400.0
2025-05-16 11:00:00,139.7,139.82,139.66,139.82,510.0,139.7,139.82,139.66,139.82,510.0
2025-05-16 11:10:00,139.54,139.54,139.54,139.54,100.0,139.54,139.54,139.54,139.54,100.0
2025-05-16 11:20:00,139.35,139.42,139.35,139.42,400.0,139.35,139.42,139.35,139.42,400.0
2025-05-16 11:30:00,139.36,139.56,139.36,139.56,200.0,139.36,139.56,139.36,139.56,200.0
2025-05-16 11:40:00,139.7,139.76,139.66,139.66,600.0,139.7,139.76,139.66,139.66,600.0
2025-05-16 11:50:00,139.68,139.68,139.68,139.68,100.0,139.68,139.68,139.68,139.68,100.0
2025-05-16 12:00:00,139.58,140.09,139.58,139.88,4600.0,139.58,140.09,139.58,139.88,4600.0
2025-05-16 12:10:00,140.16,140.54,140.16,140.54,400.0,140.16,140.54,140.16,140.54,400.0
2025-05-16 12:20:00,140.52,140.52,140.27,140.27,1744.0,140.52,140.52,140.27,140.27,1744.0
2025-05-16 12:30:00,140.35,140.39,140.27,140.39,400.0,140.35,140.39,140.27,140.39,400.0
2025-05-16 12:40:00,140.51,140.73,140.51,140.52,1550.0,140.51,140.73,140.51,140.52,1550.0
2025-05-16 12:50:00,140.49,140.54,140.42,140.42,800.0,140.49,140.54,140.42,140.42,800.0
2025-05-16 13:00:00,140.36,140.36,140.36,140.36,100.0,140.36,140.36,140.36,140.36,100.0
2025-05-16 13:10:00,140.32,140.64,140.32,140.64,900.0,140.32,140.64,140.32,140.64,900.0
2025-05-16 13:20:00,140.64,140.83,140.64,140.79,3910.0,140.64,140.83,140.64,140.79,3910.0
2025-05-16 13:30:00,140.71,140.71,140.63,140.63,400.0,140.71,140.71,140.63,140.63,400.0
2025-05-16 13:40:00,140.61,140.73,140.61,140.68,700.0,140.61,140.73,140.61,140.68,700.0
2025-05-16 13:50:00,140.86,140.86,140.77,140.77,300.0,140.86,140.86,140.77,140.77,300.0
2025-05-16 14:00:00,141.02,141.34,141.02,141.34,1200.0,141.02,141.34,141.02,141.34,1200.0
2025-05-16 14:10:00,140.94,140.94,140.79,140.79,200.0,140.94,140.94,140.79,140.79,200.0
2025-05-16 14:20:00,141.05,141.2,141.01,141.2,634.0,141.05,141.2,141.01,141.2,634.0
2025-05-16 14:30:00,141.3,141.31,141.3,141.31,200.0,141.3,141.31,141.3,141.31,200.0
2025-05-16 14:40:00,141.32,141.39,141.3,141.39,741.0,141.32,141.39,141.3,141.39,741.0
2025-05-16 14:50:00,141.39,141.39,141.28,141.28,700.0,141.39,141.39,141.28,141.28,700.0
2025-05-16 15:00:00,141.25,141.62,141.25,141.6,700.0,141.25,141.62,141.25,141.6,700.0
2025-05-16 15:10:00,141.67,141.83,141.67,141.75,1100.0,141.67,141.83,141.67,141.75,1100.0
2025-05-16 15:20:00,141.68,141.68,141.68,141.68,200.0,141.68,141.68,141.68,141.68,200.0
2025-05-16 15:30:00,141.58,141.58,141.34,141.34,1100.0,141.58,141.58,141.34,141.34,1100.0
2025-05-16 15:40:00,141.46,141.51,141.25,141.37,2709.0,141.46,141.51,141.25,141.37,2709.0
2025-05-16 15:50:00,141.41,141.48,140.97,141.03,3861.0,141.41,141.48,140.97,141.03,3861.0
2025-05-19 09:30:00,139.0,139.01,138.0,138.02,1867.0,139.0,139.01,138.0,138.02,1867.0
2025-05-19 09:40:00,138.17,138.55,138.17,138.55,479.0,138.17,138.55,138.17,138.55,479.0
2025-05-19 09:50:00,138.41,138.8,138.41,138.8,700.0,138.41,138.8,138.41,138.8,700.0
2025-05-19 10:00:00,138.49,138.87,138.49,138.87,400.0,138.49,138.87,138.49,138.87,400.0
2025-05-19 10:10:00,139.05,139.23,138.83,139.23,500.0,139.05,139.23,138.83,139.23,500.0
2025-05-19 10:20:00,139.54,139.62,139.16,139.16,478.0,139.54,139.62,139.16,139.16,478.0
2025-05-19 10:30:00,139.44,139.44,139.44,139.44,100.0,139.44,139.44,139.44,139.44,100.0
2025-05-19 10:40:00,139.44,139.44,139.44,139.44,0.0,139.44,139.44,139.44,139.44,0.0
2025-05-19 10:50:00,138.82,139.02,138.82,139.02,300.0,138.82,139.02,138.82,139.02,300.0
2025-05-19 11:00:00,138.89,139.07,138.89,139.0,400.0,138.89,139.07,138.89,139.0,400.0
2025-05-19 11:10:00,138.88,138.88,138.88,138.88,100.0,138.88,138.88,138.88,138.88,100.0
2025-05-19 11:20:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:30:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:40:00,138.88,138.88,138.88,138.88,0.0,138.88,138.88,138.88,138.88,0.0
2025-05-19 11:50:00,139.44,139.45,139.44,139.45,200.0,139.44,139.45,139.44,139.45,200.0
2025-05-19 12:00:00,139.5,139.5,139.4,139.4,200.0,139.5,139.5,139.4,139.4,200.0
2025-05-19 12:10:00,139.26,139.26,139.26,139.26,200.0,139.26,139.26,139.26,139.26,200.0
2025-05-19 12:20:00,139.26,139.26,139.26,139.26,0.0,139.26,139.26,139.26,139.26,0.0
2025-05-19 12:30:00,139.0,139.02,138.95,138.95,529.0,139.0,139.02,138.95,138.95,529.0
2025-05-19 12:40:00,139.0,139.0,138.52,138.73,1400.0,139.0,139.0,138.52,138.73,1400.0
2025-05-19 12:50:00,138.73,138.73,138.73,138.73,0.0,138.73,138.73,138.73,138.73,0.0
2025-05-19 13:00:00,139.39,139.39,139.39,139.39,100.0,139.39,139.39,139.39,139.39,100.0
2025-05-19 13:10:00,139.31,139.46,139.31,139.4,721.0,139.31,139.46,139.31,139.4,721.0
2025-05-19 13:20:00,139.36,139.36,139.18,139.3,533.0,139.36,139.36,139.18,139.3,533.0
2025-05-19 13:30:00,139.3,139.5,139.2,139.39,1682.0,139.3,139.5,139.2,139.39,1682.0
2025-05-19 13:40:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2025-05-19 13:50:00,138.94,138.94,138.91,138.91,200.0,138.94,138.94,138.91,138.91,200.0
2025-05-19 14:00:00,138.9,139.08,138.9,139.08,300.0,138.9,139.08,138.9,139.08,300.0
2025-05-19 14:10:00,139.19,139.22,139.14,139.14,300.0,139.19,139.22,139.14,139.14,300.0
2025-05-19 14:20:00,139.03,139.03,139.03,139.03,100.0,139.03,139.03,139.03,139.03,100.0
2025-05-19 14:30:00,138.87,139.05,138.87,139.05,400.0,138.87,139.05,138.87,139.05,400.0
2025-05-19 14:40:00,139.0,139.0,139.0,139.0,100.0,139.0,139.0,139.0,139.0,100.0
2025-05-19 14:50:00,138.61,138.71,138.61,138.71,200.0,138.61,138.71,138.61,138.71,200.0
2025-05-19 15:00:00,138.85,138.85,138.68,138.72,600.0,138.85,138.85,138.68,138.72,600.0
2025-05-19 15:10:00,138.62,138.67,138.58,138.64,1300.0,138.62,138.67,138.58,138.64,1300.0
2025-05-19 15:20:00,138.67,138.75,138.45,138.45,3136.0,138.67,138.75,138.45,138.45,3136.0
2025-05-19 15:30:00,138.5,138.5,138.43,138.43,1443.0,138.5,138.5,138.43,138.43,1443.0
2025-05-19 15:40:00,138.49,138.6,138.46,138.6,800.0,138.49,138.6,138.46,138.6,800.0
2025-05-19 15:50:00,138.63,139.35,138.63,139.35,14225.0,138.63,139.35,138.63,139.35,14225.0
2025-05-20 09:30:00,138.78,138.78,138.29,138.29,200.0,138.78,138.78,138.29,138.29,200.0
2025-05-20 09:40:00,137.79,138.24,137.79,138.24,1200.0,137.79,138.24,137.79,138.24,1200.0
2025-05-20 09:50:00,138.36,138.75,138.36,138.61,400.0,138.36,138.75,138.36,138.61,400.0
2025-05-20 10:00:00,138.48,138.48,138.48,138.48,127.0,138.48,138.48,138.48,138.48,127.0
2025-05-20 10:10:00,138.46,138.48,138.46,138.48,300.0,138.46,138.48,138.46,138.48,300.0
2025-05-20 10:20:00,138.75,139.0,138.73,138.73,1524.0,138.75,139.0,138.73,138.73,1524.0
2025-05-20 10:30:00,138.67,138.88,138.67,138.88,200.0,138.67,138.88,138.67,138.88,200.0
2025-05-20 10:40:00,138.82,138.82,138.76,138.76,300.0,138.82,138.82,138.76,138.76,300.0
2025-05-20 10:50:00,138.73,138.73,138.73,138.73,100.0,138.73,138.73,138.73,138.73,100.0
2025-05-20 11:00:00,138.79,138.85,138.79,138.85,200.0,138.79,138.85,138.79,138.85,200.0
2025-05-20 11:10:00,138.92,138.92,138.76,138.76,500.0,138.92,138.92,138.76,138.76,500.0
2025-05-20 11:20:00,138.8,138.8,138.8,138.8,400.0,138.8,138.8,138.8,138.8,400.0
2025-05-20 11:30:00,138.91,138.91,138.57,138.8,400.0,138.91,138.91,138.57,138.8,400.0
2025-05-20 11:40:00,138.75,138.75,138.5,138.5,1751.0,138.75,138.75,138.5,138.5,1751.0
2025-05-20 11:50:00,138.65,138.89,138.65,138.89,842.0,138.65,138.89,138.65,138.89,842.0
2025-05-20 12:00:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2025-05-20 12:10:00,138.67,138.72,138.66,138.7,451.0,138.67,138.72,138.66,138.7,451.0
2025-05-20 12:20:00,139.0,139.04,138.94,138.94,1400.0,139.0,139.04,138.94,138.94,1400.0
2025-05-20 12:30:00,139.01,139.05,139.01,139.05,300.0,139.01,139.05,139.01,139.05,300.0
2025-05-20 12:40:00,139.15,139.2,139.15,139.17,800.0,139.15,139.2,139.15,139.17,800.0
2025-05-20 12:50:00,139.17,139.17,139.17,139.17,0.0,139.17,139.17,139.17,139.17,0.0
2025-05-20 13:00:00,139.49,139.69,139.49,139.64,300.0,139.49,139.69,139.49,139.64,300.0
2025-05-20 13:10:00,139.51,139.51,139.4,139.4,700.0,139.51,139.51,139.4,139.4,700.0
2025-05-20 13:20:00,139.26,139.26,139.15,139.21,900.0,139.26,139.26,139.15,139.21,900.0
2025-05-20 13:30:00,139.15,139.15,139.15,139.15,100.0,139.15,139.15,139.15,139.15,100.0
2025-05-20 13:40:00,139.22,139.22,139.08,139.08,500.0,139.22,139.22,139.08,139.08,500.0
2025-05-20 13:50:00,139.01,139.01,138.87,138.91,1100.0,139.01,139.01,138.87,138.91,1100.0
2025-05-20 14:00:00,138.73,138.73,138.73,138.73,100.0,138.73,138.73,138.73,138.73,100.0
2025-05-20 14:10:00,138.63,138.63,138.63,138.63,100.0,138.63,138.63,138.63,138.63,100.0
2025-05-20 14:20:00,138.23,138.23,138.02,138.03,900.0,138.23,138.23,138.02,138.03,900.0
2025-05-20 14:30:00,137.91,138.12,137.91,138.12,200.0,137.91,138.12,137.91,138.12,200.0
2025-05-20 14:40:00,138.23,138.23,138.01,138.01,200.0,138.23,138.23,138.01,138.01,200.0
2025-05-20 14:50:00,138.1,138.1,138.1,138.1,100.0,138.1,138.1,138.1,138.1,100.0
2025-05-20 15:00:00,138.2,138.2,138.12,138.12,435.0,138.2,138.2,138.12,138.12,435.0
2025-05-20 15:10:00,138.25,138.25,138.19,138.19,500.0,138.25,138.25,138.19,138.19,500.0
2025-05-20 15:20:00,138.18,138.18,138.04,138.04,855.0,138.18,138.18,138.04,138.04,855.0
2025-05-20 15:30:00,138.18,138.29,138.18,138.26,2800.0,138.18,138.29,138.18,138.26,2800.0
2025-05-20 15:40:00,138.39,138.39,138.2,138.27,1500.0,138.39,138.39,138.2,138.27,1500.0
2025-05-20 15:50:00,138.17,138.41,138.17,138.41,2695.0,138.17,138.41,138.17,138.41,2695.0
2025-05-21 09:30:00,138.19,138.53,138.0,138.03,1500.0,138.19,138.53,138.0,138.03,1500.0
2025-05-21 09:40:00,138.13,138.32,137.8,137.8,1243.0,138.13,138.32,137.8,137.8,1243.0
2025-05-21 09:50:00,138.0,138.52,138.0,138.29,800.0,138.0,138.52,138.0,138.29,800.0
2025-05-21 10:00:00,138.03,138.03,137.45,137.7,2680.0,138.03,138.03,137.45,137.7,2680.0
2025-05-21 10:10:00,137.57,138.15,137.4,138.15,973.0,137.57,138.15,137.4,138.15,973.0
2025-05-21 10:20:00,138.15,138.39,138.05,138.39,800.0,138.15,138.39,138.05,138.39,800.0
2025-05-21 10:30:00,137.92,137.92,137.63,137.83,978.0,137.92,137.92,137.63,137.83,978.0
2025-05-21 10:40:00,137.98,138.01,137.73,137.73,1331.0,137.98,138.01,137.73,137.73,1331.0
2025-05-21 10:50:00,137.51,137.71,137.51,137.71,700.0,137.51,137.71,137.51,137.71,700.0
2025-05-21 11:00:00,137.59,137.59,137.2,137.45,856.0,137.59,137.59,137.2,137.45,856.0
2025-05-21 11:10:00,137.62,137.74,137.62,137.74,300.0,137.62,137.74,137.62,137.74,300.0
2025-05-21 11:20:00,137.81,138.01,137.81,137.97,1200.0,137.81,138.01,137.81,137.97,1200.0
2025-05-21 11:30:00,137.98,138.13,137.53,137.53,1700.0,137.98,138.13,137.53,137.53,1700.0
2025-05-21 11:40:00,137.27,137.29,137.06,137.19,1500.0,137.27,137.29,137.06,137.19,1500.0
2025-05-21 11:50:00,137.29,137.82,137.29,137.7,1237.0,137.29,137.82,137.29,137.7,1237.0
2025-05-21 12:00:00,137.64,137.64,137.18,137.41,2150.0,137.64,137.64,137.18,137.41,2150.0
2025-05-21 12:10:00,137.2,137.24,137.17,137.17,800.0,137.2,137.24,137.17,137.17,800.0
2025-05-21 12:20:00,137.17,137.54,137.17,137.54,800.0,137.17,137.54,137.17,137.54,800.0
2025-05-21 12:30:00,137.95,138.11,137.94,138.07,1097.0,137.95,138.11,137.94,138.07,1097.0
2025-05-21 12:40:00,138.32,138.4,138.32,138.32,621.0,138.32,138.4,138.32,138.32,621.0
2025-05-21 12:50:00,138.53,138.53,138.4,138.5,1072.0,138.53,138.53,138.4,138.5,1072.0
2025-05-21 13:00:00,138.54,138.54,138.54,138.54,300.0,138.54,138.54,138.54,138.54,300.0
2025-05-21 13:10:00,138.28,138.45,137.91,137.91,1075.0,138.28,138.45,137.91,137.91,1075.0
2025-05-21 13:20:00,137.58,137.66,137.36,137.36,600.0,137.58,137.66,137.36,137.36,600.0
2025-05-21 13:30:00,137.38,138.08,137.38,138.08,600.0,137.38,138.08,137.38,138.08,600.0
2025-05-21 13:40:00,138.08,138.08,138.08,138.08,0.0,138.08,138.08,138.08,138.08,0.0
2025-05-21 13:50:00,137.55,137.57,137.55,137.57,300.0,137.55,137.57,137.55,137.57,300.0
2025-05-21 14:00:00,137.51,137.56,137.2,137.56,800.0,137.51,137.56,137.2,137.56,800.0
2025-05-21 14:10:00,137.32,137.32,137.14,137.17,800.0,137.32,137.32,137.14,137.17,800.0
2025-05-21 14:20:00,137.18,137.18,137.05,137.15,637.0,137.18,137.18,137.05,137.15,637.0
2025-05-21 14:30:00,137.47,137.72,137.47,137.64,1720.0,137.47,137.72,137.47,137.64,1720.0
2025-05-21 14:40:00,137.68,137.68,137.48,137.48,300.0,137.68,137.68,137.48,137.48,300.0
2025-05-21 14:50:00,137.13,137.17,137.01,137.01,400.0,137.13,137.17,137.01,137.01,400.0
2025-05-21 15:00:00,137.01,137.18,137.0,137.01,1200.0,137.01,137.18,137.0,137.01,1200.0
2025-05-21 15:10:00,136.93,137.19,136.93,137.08,507.0,136.93,137.19,136.93,137.08,507.0
2025-05-21 15:20:00,137.14,137.14,136.79,136.79,1200.0,137.14,137.14,136.79,136.79,1200.0
2025-05-21 15:30:00,136.78,137.03,136.78,137.03,700.0,136.78,137.03,136.78,137.03,700.0
2025-05-21 15:40:00,137.04,137.19,136.75,136.82,2400.0,137.04,137.19,136.75,136.82,2400.0
2025-05-21 15:50:00,136.84,136.86,136.27,136.38,3410.0,136.84,136.86,136.27,136.38,3410.0
2025-05-22 09:30:00,135.0,135.0,132.52,132.64,1171.0,135.0,135.0,132.52,132.64,1171.0
2025-05-22 09:40:00,132.85,133.19,132.85,133.12,800.0,132.85,133.19,132.85,133.12,800.0
2025-05-22 09:50:00,133.37,134.02,133.37,133.48,1210.0,133.37,134.02,133.37,133.48,1210.0
2025-05-22 10:00:00,133.41,133.79,133.22,133.79,700.0,133.41,133.79,133.22,133.79,700.0
2025-05-22 10:10:00,133.6,134.32,133.6,134.32,600.0,133.6,134.32,133.6,134.32,600.0
2025-05-22 10:20:00,133.98,133.98,133.65,133.65,200.0,133.98,133.98,133.65,133.65,200.0
2025-05-22 10:30:00,133.65,133.65,133.65,133.65,0.0,133.65,133.65,133.65,133.65,0.0
2025-05-22 10:40:00,133.67,133.81,133.49,133.49,500.0,133.67,133.81,133.49,133.49,500.0
2025-05-22 10:50:00,133.6,133.93,133.6,133.68,400.0,133.6,133.93,133.6,133.68,400.0
2025-05-22 11:00:00,133.92,134.12,133.92,134.12,1000.0,133.92,134.12,133.92,134.12,1000.0
2025-05-22 11:10:00,134.12,134.12,133.59,133.59,500.0,134.12,134.12,133.59,133.59,500.0
2025-05-22 11:20:00,133.69,134.03,133.69,134.03,400.0,133.69,134.03,133.69,134.03,400.0
2025-05-22 11:30:00,133.73,133.73,133.68,133.68,400.0,133.73,133.73,133.68,133.68,400.0
2025-05-22 11:40:00,134.26,134.26,134.26,134.26,100.0,134.26,134.26,134.26,134.26,100.0
2025-05-22 11:50:00,134.15,134.41,134.15,134.41,850.0,134.15,134.41,134.15,134.41,850.0
2025-05-22 12:00:00,134.5,134.69,134.47,134.47,2600.0,134.5,134.69,134.47,134.47,2600.0
2025-05-22 12:10:00,134.85,134.85,134.85,134.85,100.0,134.85,134.85,134.85,134.85,100.0
2025-05-22 12:20:00,134.85,134.85,134.85,134.85,0.0,134.85,134.85,134.85,134.85,0.0
2025-05-22 12:30:00,134.86,134.86,134.66,134.81,700.0,134.86,134.86,134.66,134.81,700.0
2025-05-22 12:40:00,134.87,134.87,134.7,134.7,800.0,134.87,134.87,134.7,134.7,800.0
2025-05-22 12:50:00,134.69,134.69,134.49,134.49,700.0,134.69,134.69,134.49,134.49,700.0
2025-05-22 13:00:00,134.43,134.81,134.43,134.79,2373.0,134.43,134.81,134.43,134.79,2373.0
2025-05-22 13:10:00,134.99,135.02,134.99,135.02,200.0,134.99,135.02,134.99,135.02,200.0
2025-05-22 13:20:00,135.27,135.35,135.21,135.35,500.0,135.27,135.35,135.21,135.35,500.0
2025-05-22 13:30:00,135.54,135.54,135.54,135.54,100.0,135.54,135.54,135.54,135.54,100.0
2025-05-22 13:40:00,135.69,135.74,135.67,135.67,400.0,135.69,135.74,135.67,135.67,400.0
2025-05-22 13:50:00,135.63,135.63,135.44,135.6,556.0,135.63,135.63,135.44,135.6,556.0
2025-05-22 14:00:00,135.6,135.6,135.33,135.33,400.0,135.6,135.6,135.33,135.33,400.0
2025-05-22 14:10:00,135.36,135.43,135.36,135.43,200.0,135.36,135.43,135.36,135.43,200.0
2025-05-22 14:20:00,135.86,136.03,135.86,135.98,700.0,135.86,136.03,135.86,135.98,700.0
2025-05-22 14:30:00,136.05,136.05,136.04,136.04,406.0,136.05,136.05,136.04,136.04,406.0
2025-05-22 14:40:00,136.04,136.04,136.04,136.04,0.0,136.04,136.04,136.04,136.04,0.0
2025-05-22 14:50:00,136.07,136.16,136.02,136.02,728.0,136.07,136.16,136.02,136.02,728.0
2025-05-22 15:00:00,136.02,136.29,136.01,136.22,1440.0,136.02,136.29,136.01,136.22,1440.0
2025-05-22 15:10:00,136.27,136.6,136.27,136.52,900.0,136.27,136.6,136.27,136.52,900.0
2025-05-22 15:20:00,136.57,136.78,136.55,136.76,3046.0,136.57,136.78,136.55,136.76,3046.0
2025-05-22 15:30:00,136.83,136.83,136.67,136.67,1630.0,136.83,136.83,136.67,136.67,1630.0
2025-05-22 15:40:00,136.61,136.72,136.32,136.34,5523.0,136.61,136.72,136.32,136.34,5523.0
2025-05-22 15:50:00,136.42,136.43,136.14,136.3,7800.0,136.42,136.43,136.14,136.3,7800.0
2025-05-23 09:30:00,134.0,135.14,133.77,135.13,600.0,134.0,135.14,133.77,135.13,600.0
2025-05-23 09:40:00,135.89,136.1,135.88,136.1,610.0,135.89,136.1,135.88,136.1,610.0
2025-05-23 09:50:00,136.48,136.48,136.04,136.04,600.0,136.48,136.48,136.04,136.04,600.0
2025-05-23 10:00:00,135.93,135.93,135.83,135.83,200.0,135.93,135.93,135.83,135.83,200.0
2025-05-23 10:10:00,135.66,135.71,135.41,135.41,900.0,135.66,135.71,135.41,135.41,900.0
2025-05-23 10:20:00,135.5,135.94,135.5,135.8,800.0,135.5,135.94,135.5,135.8,800.0
2025-05-23 10:30:00,135.64,135.64,135.61,135.61,1040.0,135.64,135.64,135.61,135.61,1040.0
2025-05-23 10:40:00,135.54,135.61,135.54,135.61,300.0,135.54,135.61,135.54,135.61,300.0
2025-05-23 10:50:00,135.26,135.26,134.75,134.75,499.0,135.26,135.26,134.75,134.75,499.0
2025-05-23 11:00:00,134.85,135.19,134.85,135.19,500.0,134.85,135.19,134.85,135.19,500.0
2025-05-23 11:10:00,135.24,135.38,135.2,135.38,899.0,135.24,135.38,135.2,135.38,899.0
2025-05-23 11:20:00,135.56,135.56,135.5,135.5,228.0,135.56,135.56,135.5,135.5,228.0
2025-05-23 11:30:00,135.66,135.81,135.61,135.7,600.0,135.66,135.81,135.61,135.7,600.0
2025-05-23 11:40:00,135.74,135.85,135.74,135.79,300.0,135.74,135.85,135.74,135.79,300.0
2025-05-23 11:50:00,135.8,135.8,135.38,135.38,2411.0,135.8,135.8,135.38,135.38,2411.0
2025-05-23 12:00:00,135.38,135.55,135.28,135.28,1325.0,135.38,135.55,135.28,135.28,1325.0
2025-05-23 12:10:00,135.24,135.24,135.13,135.16,574.0,135.24,135.24,135.13,135.16,574.0
2025-05-23 12:20:00,135.34,135.52,135.29,135.44,500.0,135.34,135.52,135.29,135.44,500.0
2025-05-23 12:30:00,135.4,135.4,135.24,135.26,600.0,135.4,135.4,135.24,135.26,600.0
2025-05-23 12:40:00,135.57,135.62,135.39,135.62,524.0,135.57,135.62,135.39,135.62,524.0
2025-05-23 12:50:00,135.63,135.63,135.5,135.5,200.0,135.63,135.63,135.5,135.5,200.0
2025-05-23 13:00:00,135.74,135.74,135.61,135.61,884.0,135.74,135.74,135.61,135.61,884.0
2025-05-23 13:10:00,135.72,135.85,135.65,135.82,1600.0,135.72,135.85,135.65,135.82,1600.0
2025-05-23 13:20:00,135.85,135.97,135.85,135.97,700.0,135.85,135.97,135.85,135.97,700.0
2025-05-23 13:30:00,135.88,136.0,135.77,136.0,1114.0,135.88,136.0,135.77,136.0,1114.0
2025-05-23 13:40:00,135.97,135.97,135.85,135.85,200.0,135.97,135.97,135.85,135.85,200.0
2025-05-23 13:50:00,136.03,136.15,135.89,135.89,700.0,136.03,136.15,135.89,135.89,700.0
2025-05-23 14:00:00,136.05,136.16,136.05,136.16,400.0,136.05,136.16,136.05,136.16,400.0
2025-05-23 14:10:00,136.18,136.35,136.18,136.25,900.0,136.18,136.35,136.18,136.25,900.0
2025-05-23 14:20:00,136.12,136.25,135.94,136.16,1850.0,136.12,136.25,135.94,136.16,1850.0
2025-05-23 14:30:00,136.47,136.5,136.47,136.5,454.0,136.47,136.5,136.47,136.5,454.0
2025-05-23 14:40:00,136.33,136.33,136.27,136.29,400.0,136.33,136.33,136.27,136.29,400.0
2025-05-23 14:50:00,136.41,136.45,136.4,136.4,399.0,136.41,136.45,136.4,136.4,399.0
2025-05-23 15:00:00,136.16,136.31,136.16,136.31,400.0,136.16,136.31,136.16,136.31,400.0
2025-05-23 15:10:00,136.36,136.53,136.36,136.53,500.0,136.36,136.53,136.36,136.53,500.0
2025-05-23 15:20:00,136.37,136.37,135.97,136.09,1901.0,136.37,136.37,135.97,136.09,1901.0
2025-05-23 15:30:00,136.17,136.17,136.06,136.16,1323.0,136.17,136.17,136.06,136.16,1323.0
2025-05-23 15:40:00,136.1,136.1,135.91,135.91,500.0,136.1,136.1,135.91,135.91,500.0
2025-05-23 15:50:00,135.92,136.0,135.46,135.92,12658.0,135.92,136.0,135.46,135.92,12658.0
2025-05-27 09:30:00,137.52,137.8,136.28,136.57,2156.0,137.52,137.8,136.28,136.57,2156.0
2025-05-27 09:40:00,136.51,136.51,136.33,136.33,598.0,136.51,136.51,136.33,136.33,598.0
2025-05-27 09:50:00,135.85,135.99,135.75,135.75,700.0,135.85,135.99,135.75,135.75,700.0
2025-05-27 10:00:00,135.77,136.03,135.77,135.9,456.0,135.77,136.03,135.77,135.9,456.0
2025-05-27 10:10:00,135.7,136.5,135.7,136.45,2512.0,135.7,136.5,135.7,136.45,2512.0
2025-05-27 10:20:00,136.67,137.01,136.52,136.52,1580.0,136.67,137.01,136.52,136.52,1580.0
2025-05-27 10:30:00,136.33,136.33,136.3,136.3,400.0,136.33,136.33,136.3,136.3,400.0
2025-05-27 10:40:00,136.66,136.89,136.65,136.65,338.0,136.66,136.89,136.65,136.65,338.0
2025-05-27 10:50:00,136.29,136.4,136.27,136.4,300.0,136.29,136.4,136.27,136.4,300.0
2025-05-27 11:00:00,136.52,136.98,136.52,136.97,700.0,136.52,136.98,136.52,136.97,700.0
2025-05-27 11:10:00,136.68,136.68,136.62,136.62,200.0,136.68,136.68,136.62,136.62,200.0
2025-05-27 11:20:00,136.99,137.22,136.87,137.22,745.0,136.99,137.22,136.87,137.22,745.0
2025-05-27 11:30:00,137.12,137.5,137.07,137.5,700.0,137.12,137.5,137.07,137.5,700.0
2025-05-27 11:40:00,137.46,137.56,137.42,137.51,400.0,137.46,137.56,137.42,137.51,400.0
2025-05-27 11:50:00,137.2,137.2,137.13,137.13,200.0,137.2,137.2,137.13,137.13,200.0
2025-05-27 12:00:00,137.32,137.64,137.32,137.64,300.0,137.32,137.64,137.32,137.64,300.0
2025-05-27 12:10:00,137.7,137.7,137.58,137.6,500.0,137.7,137.7,137.58,137.6,500.0
2025-05-27 12:20:00,137.64,137.71,137.6,137.6,600.0,137.64,137.71,137.6,137.6,600.0
2025-05-27 12:30:00,137.68,137.68,137.67,137.67,200.0,137.68,137.68,137.67,137.67,200.0
2025-05-27 12:40:00,138.0,138.1,138.0,138.1,600.0,138.0,138.1,138.0,138.1,600.0
2025-05-27 12:50:00,138.1,138.1,138.1,138.1,0.0,138.1,138.1,138.1,138.1,0.0
2025-05-27 13:00:00,137.52,137.52,137.52,137.52,100.0,137.52,137.52,137.52,137.52,100.0
2025-05-27 13:10:00,137.74,137.74,137.69,137.69,200.0,137.74,137.74,137.69,137.69,200.0
2025-05-27 13:20:00,137.62,137.71,137.58,137.66,1000.0,137.62,137.71,137.58,137.66,1000.0
2025-05-27 13:30:00,137.64,137.64,137.64,137.64,100.0,137.64,137.64,137.64,137.64,100.0
2025-05-27 13:40:00,137.66,137.66,137.66,137.66,100.0,137.66,137.66,137.66,137.66,100.0
2025-05-27 13:50:00,137.68,137.74,137.68,137.74,300.0,137.68,137.74,137.68,137.74,300.0
2025-05-27 14:00:00,137.85,137.85,137.78,137.78,300.0,137.85,137.85,137.78,137.78,300.0
2025-05-27 14:10:00,137.7,137.93,137.7,137.85,600.0,137.7,137.93,137.7,137.85,600.0
2025-05-27 14:20:00,137.61,137.66,137.61,137.62,319.0,137.61,137.66,137.61,137.62,319.0
2025-05-27 14:30:00,137.63,137.65,137.61,137.65,300.0,137.63,137.65,137.61,137.65,300.0
2025-05-27 14:40:00,137.64,137.64,137.63,137.63,400.0,137.64,137.64,137.63,137.63,400.0
2025-05-27 14:50:00,137.63,137.68,137.63,137.68,259.0,137.63,137.68,137.63,137.68,259.0
2025-05-27 15:00:00,137.52,137.69,137.52,137.65,566.0,137.52,137.69,137.52,137.65,566.0
2025-05-27 15:10:00,137.47,137.47,137.47,137.47,100.0,137.47,137.47,137.47,137.47,100.0
2025-05-27 15:20:00,137.42,137.49,137.42,137.47,600.0,137.42,137.49,137.42,137.47,600.0
2025-05-27 15:30:00,137.47,137.72,137.46,137.65,1000.0,137.47,137.72,137.46,137.65,1000.0
2025-05-27 15:40:00,137.6,137.6,137.54,137.55,1094.0,137.6,137.6,137.54,137.55,1094.0
2025-05-27 15:50:00,137.5,137.53,137.36,137.48,2713.0,137.5,137.53,137.36,137.48,2713.0
2025-05-28 09:30:00,139.0,139.0,137.48,137.48,2400.0,139.0,139.0,137.48,137.48,2400.0
2025-05-28 09:40:00,136.97,137.37,136.97,137.37,503.0,136.97,137.37,136.97,137.37,503.0
2025-05-28 09:50:00,137.16,137.16,136.97,136.97,200.0,137.16,137.16,136.97,136.97,200.0
2025-05-28 10:00:00,137.63,137.69,137.37,137.51,831.0,137.63,137.69,137.37,137.51,831.0
2025-05-28 10:10:00,137.19,137.19,137.19,137.19,100.0,137.19,137.19,137.19,137.19,100.0
2025-05-28 10:20:00,137.53,137.87,137.53,137.87,2600.0,137.53,137.87,137.53,137.87,2600.0
2025-05-28 10:30:00,137.47,137.49,137.28,137.48,6056.0,137.47,137.49,137.28,137.48,6056.0
2025-05-28 10:40:00,137.44,137.53,137.31,137.44,1100.0,137.44,137.53,137.31,137.44,1100.0
2025-05-28 10:50:00,137.0,137.29,137.0,137.29,900.0,137.0,137.29,137.0,137.29,900.0
2025-05-28 11:00:00,137.6,137.6,137.6,137.6,100.0,137.6,137.6,137.6,137.6,100.0
2025-05-28 11:10:00,137.2,137.26,137.2,137.26,200.0,137.2,137.26,137.2,137.26,200.0
2025-05-28 11:20:00,137.43,137.43,137.43,137.43,100.0,137.43,137.43,137.43,137.43,100.0
2025-05-28 11:30:00,137.07,137.35,137.01,137.35,694.0,137.07,137.35,137.01,137.35,694.0
2025-05-28 11:40:00,137.51,137.51,137.01,137.01,700.0,137.51,137.51,137.01,137.01,700.0
2025-05-28 11:50:00,137.03,137.03,136.83,136.83,200.0,137.03,137.03,136.83,136.83,200.0
2025-05-28 12:00:00,136.87,137.11,136.87,137.09,1562.0,136.87,137.11,136.87,137.09,1562.0
2025-05-28 12:10:00,136.95,136.99,136.95,136.99,300.0,136.95,136.99,136.95,136.99,300.0
2025-05-28 12:20:00,136.53,136.64,136.53,136.64,400.0,136.53,136.64,136.53,136.64,400.0
2025-05-28 12:30:00,136.8,137.0,136.8,137.0,400.0,136.8,137.0,136.8,137.0,400.0
2025-05-28 12:40:00,137.05,137.19,136.92,137.19,500.0,137.05,137.19,136.92,137.19,500.0
2025-05-28 12:50:00,137.12,137.37,137.06,137.34,1387.0,137.12,137.37,137.06,137.34,1387.0
2025-05-28 13:00:00,137.71,137.79,137.71,137.79,700.0,137.71,137.79,137.71,137.79,700.0
2025-05-28 13:10:00,137.79,138.17,137.79,138.17,1276.0,137.79,138.17,137.79,138.17,1276.0
2025-05-28 13:20:00,137.97,137.97,137.97,137.97,300.0,137.97,137.97,137.97,137.97,300.0
2025-05-28 13:30:00,137.87,137.99,137.87,137.93,900.0,137.87,137.99,137.87,137.93,900.0
2025-05-28 13:40:00,137.82,138.01,137.75,138.0,1215.0,137.82,138.01,137.75,138.0,1215.0
2025-05-28 13:50:00,138.01,138.06,138.01,138.06,1052.0,138.01,138.06,138.01,138.06,1052.0
2025-05-28 14:00:00,137.99,138.02,137.72,137.74,1453.0,137.99,138.02,137.72,137.74,1453.0
2025-05-28 14:10:00,137.71,137.82,137.28,137.33,3108.0,137.71,137.82,137.28,137.33,3108.0
2025-05-28 14:20:00,137.27,137.27,137.07,137.07,238.0,137.27,137.27,137.07,137.07,238.0
2025-05-28 14:30:00,137.08,137.23,137.08,137.23,1200.0,137.08,137.23,137.08,137.23,1200.0
2025-05-28 14:40:00,137.24,137.24,137.22,137.22,300.0,137.24,137.24,137.22,137.22,300.0
2025-05-28 14:50:00,136.73,136.73,136.49,136.65,800.0,136.73,136.73,136.49,136.65,800.0
2025-05-28 15:00:00,136.57,136.71,136.57,136.71,400.0,136.57,136.71,136.57,136.71,400.0
2025-05-28 15:10:00,136.59,136.61,136.18,136.18,1100.0,136.59,136.61,136.18,136.18,1100.0
2025-05-28 15:20:00,136.19,136.35,136.17,136.29,917.0,136.19,136.35,136.17,136.29,917.0
2025-05-28 15:30:00,136.31,136.31,135.98,136.04,2928.0,136.31,136.31,135.98,136.04,2928.0
2025-05-28 15:40:00,136.03,136.51,136.03,136.37,1400.0,136.03,136.51,136.03,136.37,1400.0
2025-05-28 15:50:00,136.19,136.42,136.14,136.29,4420.0,136.19,136.42,136.14,136.29,4420.0
2025-05-29 09:30:00,137.2,137.44,137.2,137.36,300.0,137.2,137.44,137.2,137.36,300.0
2025-05-29 09:40:00,137.82,138.09,137.82,137.85,3078.0,137.82,138.09,137.82,137.85,3078.0
2025-05-29 09:50:00,137.7,138.01,137.29,137.29,2184.0,137.7,138.01,137.29,137.29,2184.0
2025-05-29 10:00:00,137.6,137.6,136.47,136.47,3055.0,137.6,137.6,136.47,136.47,3055.0
2025-05-29 10:10:00,136.92,136.92,136.7,136.7,400.0,136.92,136.92,136.7,136.7,400.0
2025-05-29 10:20:00,136.38,137.11,136.38,137.11,500.0,136.38,137.11,136.38,137.11,500.0
2025-05-29 10:30:00,136.79,137.37,136.79,137.37,300.0,136.79,137.37,136.79,137.37,300.0
2025-05-29 10:40:00,137.13,137.37,137.13,137.35,605.0,137.13,137.37,137.13,137.35,605.0
2025-05-29 10:50:00,137.31,137.73,137.31,137.73,700.0,137.31,137.73,137.31,137.73,700.0
2025-05-29 11:00:00,137.57,137.57,137.04,137.18,800.0,137.57,137.57,137.04,137.18,800.0
2025-05-29 11:10:00,137.53,137.53,137.47,137.53,500.0,137.53,137.53,137.47,137.53,500.0
2025-05-29 11:20:00,137.63,137.82,137.63,137.81,800.0,137.63,137.82,137.63,137.81,800.0
2025-05-29 11:30:00,137.81,137.81,137.81,137.81,0.0,137.81,137.81,137.81,137.81,0.0
2025-05-29 11:40:00,137.16,137.34,137.15,137.15,400.0,137.16,137.34,137.15,137.15,400.0
2025-05-29 11:50:00,137.39,137.39,136.86,136.86,2100.0,137.39,137.39,136.86,136.86,2100.0
2025-05-29 12:00:00,136.82,137.0,136.71,136.72,1306.0,136.82,137.0,136.71,136.72,1306.0
2025-05-29 12:10:00,136.69,136.91,136.69,136.91,1250.0,136.69,136.91,136.69,136.91,1250.0
2025-05-29 12:20:00,136.69,136.93,136.69,136.93,200.0,136.69,136.93,136.69,136.93,200.0
2025-05-29 12:30:00,137.05,137.05,136.8,136.8,1288.0,137.05,137.05,136.8,136.8,1288.0
2025-05-29 12:40:00,136.71,136.93,136.71,136.93,400.0,136.71,136.93,136.71,136.93,400.0
2025-05-29 12:50:00,137.1,137.42,137.1,137.42,601.0,137.1,137.42,137.1,137.42,601.0
2025-05-29 13:00:00,137.63,137.63,137.54,137.55,700.0,137.63,137.63,137.54,137.55,700.0
2025-05-29 13:10:00,137.7,137.7,137.68,137.68,200.0,137.7,137.7,137.68,137.68,200.0
2025-05-29 13:20:00,137.52,137.71,137.52,137.57,1443.0,137.52,137.71,137.52,137.57,1443.0
2025-05-29 13:30:00,137.63,137.83,137.63,137.71,400.0,137.63,137.83,137.63,137.71,400.0
2025-05-29 13:40:00,137.74,137.77,137.61,137.76,1000.0,137.74,137.77,137.61,137.76,1000.0
2025-05-29 13:50:00,137.79,137.79,137.43,137.43,600.0,137.79,137.79,137.43,137.43,600.0
2025-05-29 14:00:00,137.41,137.69,137.41,137.69,1647.0,137.41,137.69,137.41,137.69,1647.0
2025-05-29 14:10:00,137.61,137.67,137.55,137.62,600.0,137.61,137.67,137.55,137.62,600.0
2025-05-29 14:20:00,137.43,137.54,137.4,137.47,700.0,137.43,137.54,137.4,137.47,700.0
2025-05-29 14:30:00,137.5,137.85,137.5,137.85,1410.0,137.5,137.85,137.5,137.85,1410.0
2025-05-29 14:40:00,138.01,138.01,137.83,137.83,1053.0,138.01,138.01,137.83,137.83,1053.0
2025-05-29 14:50:00,137.83,137.83,137.61,137.62,2229.0,137.83,137.83,137.61,137.62,2229.0
2025-05-29 15:00:00,137.73,137.82,137.72,137.72,500.0,137.73,137.82,137.72,137.72,500.0
2025-05-29 15:10:00,137.78,137.86,137.73,137.73,733.0,137.78,137.86,137.73,137.73,733.0
2025-05-29 15:20:00,137.74,137.84,137.37,137.43,2743.0,137.74,137.84,137.37,137.43,2743.0
2025-05-29 15:30:00,137.42,137.69,137.42,137.6,1707.0,137.42,137.69,137.42,137.6,1707.0
2025-05-29 15:40:00,137.74,137.88,137.6,137.84,2445.0,137.74,137.88,137.6,137.84,2445.0
2025-05-29 15:50:00,137.87,137.95,137.59,137.68,8577.0,137.87,137.95,137.59,137.68,8577.0
2025-05-30 09:30:00,136.18,136.18,135.54,135.8,911.0,136.18,136.18,135.54,135.8,911.0
2025-05-30 09:40:00,135.74,135.91,135.73,135.9,1185.0,135.74,135.91,135.73,135.9,1185.0
2025-05-30 09:50:00,135.95,135.95,135.82,135.92,473.0,135.95,135.95,135.82,135.92,473.0
2025-05-30 10:00:00,136.01,136.13,135.6,135.71,1200.0,136.01,136.13,135.6,135.71,1200.0
2025-05-30 10:10:00,135.65,135.65,135.65,135.65,100.0,135.65,135.65,135.65,135.65,100.0
2025-05-30 10:20:00,135.81,135.81,135.81,135.81,200.0,135.81,135.81,135.81,135.81,200.0
2025-05-30 10:30:00,135.96,135.96,135.81,135.81,389.0,135.96,135.96,135.81,135.81,389.0
2025-05-30 10:40:00,135.77,135.77,135.29,135.29,400.0,135.77,135.77,135.29,135.29,400.0
2025-05-30 10:50:00,135.35,135.7,135.35,135.7,700.0,135.35,135.7,135.35,135.7,700.0
2025-05-30 11:00:00,135.37,135.59,135.27,135.59,801.0,135.37,135.59,135.27,135.59,801.0
2025-05-30 11:10:00,135.33,135.51,135.33,135.51,200.0,135.33,135.51,135.33,135.51,200.0
2025-05-30 11:20:00,135.55,135.55,135.55,135.55,300.0,135.55,135.55,135.55,135.55,300.0
2025-05-30 11:30:00,135.31,135.31,134.98,134.98,412.0,135.31,135.31,134.98,134.98,412.0
2025-05-30 11:40:00,134.88,134.88,134.8,134.8,275.0,134.88,134.88,134.8,134.8,275.0
2025-05-30 11:50:00,134.73,134.78,134.73,134.74,1566.0,134.73,134.78,134.73,134.74,1566.0
2025-05-30 12:00:00,134.64,134.78,134.55,134.78,600.0,134.64,134.78,134.55,134.78,600.0
2025-05-30 12:10:00,134.76,134.86,134.76,134.85,411.0,134.76,134.86,134.76,134.85,411.0
2025-05-30 12:20:00,134.38,134.38,133.88,134.08,700.0,134.38,134.38,133.88,134.08,700.0
2025-05-30 12:30:00,133.8,134.48,133.8,134.43,900.0,133.8,134.48,133.8,134.43,900.0
2025-05-30 12:40:00,134.09,134.09,134.09,134.09,200.0,134.09,134.09,134.09,134.09,200.0
2025-05-30 12:50:00,134.09,134.09,134.09,134.09,0.0,134.09,134.09,134.09,134.09,0.0
2025-05-30 13:00:00,134.18,134.69,134.18,134.69,2179.0,134.18,134.69,134.18,134.69,2179.0
2025-05-30 13:10:00,134.52,134.52,134.52,134.52,200.0,134.52,134.52,134.52,134.52,200.0
2025-05-30 13:20:00,134.81,134.95,134.81,134.95,224.0,134.81,134.95,134.81,134.95,224.0
2025-05-30 13:30:00,135.04,135.22,135.04,135.08,1300.0,135.04,135.22,135.04,135.08,1300.0
2025-05-30 13:40:00,135.0,135.0,134.58,134.58,992.0,135.0,135.0,134.58,134.58,992.0
2025-05-30 13:50:00,134.69,134.73,134.64,134.64,1759.0,134.69,134.73,134.64,134.64,1759.0
2025-05-30 14:00:00,135.31,135.31,135.31,135.31,100.0,135.31,135.31,135.31,135.31,100.0
2025-05-30 14:10:00,135.31,135.32,135.13,135.13,2279.0,135.31,135.32,135.13,135.13,2279.0
2025-05-30 14:20:00,135.13,135.13,135.13,135.13,100.0,135.13,135.13,135.13,135.13,100.0
2025-05-30 14:30:00,135.13,135.13,135.13,135.13,0.0,135.13,135.13,135.13,135.13,0.0
2025-05-30 14:40:00,134.99,134.99,134.99,134.99,300.0,134.99,134.99,134.99,134.99,300.0
2025-05-30 14:50:00,135.06,135.2,135.06,135.09,626.0,135.06,135.2,135.06,135.09,626.0
2025-05-30 15:00:00,135.08,135.2,135.06,135.19,1000.0,135.08,135.2,135.06,135.19,1000.0
2025-05-30 15:10:00,135.17,135.17,135.13,135.16,600.0,135.17,135.17,135.13,135.16,600.0
2025-05-30 15:20:00,135.14,135.37,135.08,135.21,1208.0,135.14,135.37,135.08,135.21,1208.0
2025-05-30 15:30:00,135.2,135.4,135.02,135.39,2400.0,135.2,135.4,135.02,135.39,2400.0
2025-05-30 15:40:00,135.1,135.11,134.75,134.75,1452.0,135.1,135.11,134.75,134.75,1452.0
2025-05-30 15:50:00,134.79,134.91,134.42,134.47,10355.0,134.79,134.91,134.42,134.47,10355.0
2025-06-02 09:30:00,138.43,138.49,136.75,137.93,3790.0,138.43,138.49,136.75,137.93,3790.0
2025-06-02 09:40:00,137.58,137.58,137.44,137.44,400.0,137.58,137.58,137.44,137.44,400.0
2025-06-02 09:50:00,136.29,137.0,136.29,137.0,1501.0,136.29,137.0,136.29,137.0,1501.0
2025-06-02 10:00:00,136.41,136.41,136.33,136.33,234.0,136.41,136.41,136.33,136.33,234.0
2025-06-02 10:10:00,136.74,136.94,136.3,136.3,1791.0,136.74,136.94,136.3,136.3,1791.0
2025-06-02 10:20:00,136.59,136.8,136.59,136.8,365.0,136.59,136.8,136.59,136.8,365.0
2025-06-02 10:30:00,137.68,137.68,137.64,137.64,200.0,137.68,137.68,137.64,137.64,200.0
2025-06-02 10:40:00,137.83,137.85,137.79,137.85,312.0,137.83,137.85,137.79,137.85,312.0
2025-06-02 10:50:00,137.28,137.87,137.28,137.87,1007.0,137.28,137.87,137.28,137.87,1007.0
2025-06-02 11:00:00,137.33,137.33,136.64,136.64,1400.0,137.33,137.33,136.64,136.64,1400.0
2025-06-02 11:10:00,136.56,137.25,136.56,137.25,5874.0,136.56,137.25,136.56,137.25,5874.0
2025-06-02 11:20:00,137.27,137.38,136.82,136.82,1600.0,137.27,137.38,136.82,136.82,1600.0
2025-06-02 11:30:00,136.79,137.08,136.79,137.05,1100.0,136.79,137.08,136.79,137.05,1100.0
2025-06-02 11:40:00,137.0,137.41,136.99,137.29,1100.0,137.0,137.41,136.99,137.29,1100.0
2025-06-02 11:50:00,137.38,137.82,137.38,137.54,2331.0,137.38,137.82,137.38,137.54,2331.0
2025-06-02 12:00:00,137.79,137.91,137.67,137.67,400.0,137.79,137.91,137.67,137.67,400.0
2025-06-02 12:10:00,137.74,137.94,137.74,137.92,300.0,137.74,137.94,137.74,137.92,300.0
2025-06-02 12:20:00,137.77,138.06,137.77,138.06,1200.0,137.77,138.06,137.77,138.06,1200.0
2025-06-02 12:30:00,138.12,138.34,138.12,138.34,200.0,138.12,138.34,138.12,138.34,200.0
2025-06-02 12:40:00,137.99,137.99,137.99,137.99,200.0,137.99,137.99,137.99,137.99,200.0
2025-06-02 12:50:00,138.39,138.4,138.1,138.1,1300.0,138.39,138.4,138.1,138.1,1300.0
2025-06-02 13:00:00,138.17,138.21,137.97,137.97,500.0,138.17,138.21,137.97,137.97,500.0
2025-06-02 13:10:00,137.78,137.84,137.73,137.84,803.0,137.78,137.84,137.73,137.84,803.0
2025-06-02 13:20:00,137.57,137.57,137.53,137.53,200.0,137.57,137.57,137.53,137.53,200.0
2025-06-02 13:30:00,137.63,137.63,137.63,137.63,100.0,137.63,137.63,137.63,137.63,100.0
2025-06-02 13:40:00,137.35,137.37,137.35,137.37,200.0,137.35,137.37,137.35,137.37,200.0
2025-06-02 13:50:00,137.27,137.27,137.27,137.27,200.0,137.27,137.27,137.27,137.27,200.0
2025-06-02 14:00:00,137.47,137.47,136.0,136.0,1566.0,137.47,137.47,136.0,136.0,1566.0
2025-06-02 14:10:00,136.52,136.62,136.52,136.62,200.0,136.52,136.62,136.52,136.62,200.0
2025-06-02 14:20:00,137.12,137.12,137.0,137.0,510.0,137.12,137.12,137.0,137.0,510.0
2025-06-02 14:30:00,137.17,137.17,137.06,137.14,300.0,137.17,137.17,137.06,137.14,300.0
2025-06-02 14:40:00,137.02,137.19,137.02,137.19,500.0,137.02,137.19,137.02,137.19,500.0
2025-06-02 14:50:00,137.16,137.22,137.16,137.22,300.0,137.16,137.22,137.16,137.22,300.0
2025-06-02 15:00:00,137.38,137.45,137.3,137.45,917.0,137.38,137.45,137.3,137.45,917.0
2025-06-02 15:10:00,137.53,137.62,137.5,137.58,563.0,137.53,137.62,137.5,137.58,563.0
2025-06-02 15:20:00,137.58,137.67,137.45,137.55,671.0,137.58,137.67,137.45,137.55,671.0
2025-06-02 15:30:00,137.56,137.56,137.37,137.4,1006.0,137.56,137.56,137.37,137.4,1006.0
2025-06-02 15:40:00,137.35,137.5,137.28,137.39,2355.0,137.35,137.5,137.28,137.39,2355.0
2025-06-02 15:50:00,137.33,137.63,137.21,137.63,6046.0,137.33,137.63,137.21,137.63,6046.0
2025-06-03 09:30:00,137.59,137.59,135.9,137.01,1664.0,137.59,137.59,135.9,137.01,1664.0
2025-06-03 09:40:00,137.33,137.33,137.33,137.33,790.0,137.33,137.33,137.33,137.33,790.0
2025-06-03 09:50:00,138.65,138.88,138.56,138.56,400.0,138.65,138.88,138.56,138.56,400.0
2025-06-03 10:00:00,138.54,138.8,138.54,138.56,800.0,138.54,138.8,138.54,138.56,800.0
2025-06-03 10:10:00,138.64,139.0,138.54,138.75,858.0,138.64,139.0,138.54,138.75,858.0
2025-06-03 10:20:00,139.2,140.02,139.09,140.02,3766.0,139.2,140.02,139.09,140.02,3766.0
2025-06-03 10:30:00,140.64,140.67,140.24,140.46,1862.0,140.64,140.67,140.24,140.46,1862.0
2025-06-03 10:40:00,140.7,141.19,140.51,140.56,800.0,140.7,141.19,140.51,140.56,800.0
2025-06-03 10:50:00,140.99,141.24,140.95,141.14,1136.0,140.99,141.24,140.95,141.14,1136.0
2025-06-03 11:00:00,141.19,141.73,141.19,141.73,700.0,141.19,141.73,141.19,141.73,700.0
2025-06-03 11:10:00,141.77,141.94,141.44,141.44,800.0,141.77,141.94,141.44,141.44,800.0
2025-06-03 11:20:00,141.81,142.21,141.78,142.18,2386.0,141.81,142.21,141.78,142.18,2386.0
2025-06-03 11:30:00,142.23,142.63,142.22,142.57,1647.0,142.23,142.63,142.22,142.57,1647.0
2025-06-03 11:40:00,142.22,142.59,142.14,142.53,2358.0,142.22,142.59,142.14,142.53,2358.0
2025-06-03 11:50:00,141.97,142.35,141.97,142.35,1464.0,141.97,142.35,141.97,142.35,1464.0
2025-06-03 12:00:00,142.29,142.29,142.13,142.13,420.0,142.29,142.29,142.13,142.13,420.0
2025-06-03 12:10:00,142.19,142.54,142.09,142.54,1415.0,142.19,142.54,142.09,142.54,1415.0
2025-06-03 12:20:00,142.59,142.84,142.59,142.8,724.0,142.59,142.84,142.59,142.8,724.0
2025-06-03 12:30:00,142.89,143.0,142.72,142.72,2200.0,142.89,143.0,142.72,142.72,2200.0
2025-06-03 12:40:00,142.55,143.01,142.55,142.72,1500.0,142.55,143.01,142.55,142.72,1500.0
2025-06-03 12:50:00,142.82,143.01,142.81,142.99,800.0,142.82,143.01,142.81,142.99,800.0
2025-06-03 13:00:00,143.05,143.08,142.82,143.05,500.0,143.05,143.08,142.82,143.05,500.0
2025-06-03 13:10:00,142.94,142.99,142.85,142.91,1206.0,142.94,142.99,142.85,142.91,1206.0
2025-06-03 13:20:00,142.8,142.83,142.8,142.83,200.0,142.8,142.83,142.8,142.83,200.0
2025-06-03 13:30:00,143.04,143.05,142.84,142.98,600.0,143.04,143.05,142.84,142.98,600.0
2025-06-03 13:40:00,142.99,142.99,142.9,142.9,800.0,142.99,142.99,142.9,142.9,800.0
2025-06-03 13:50:00,142.3,142.5,142.26,142.33,4069.0,142.3,142.5,142.26,142.33,4069.0
2025-06-03 14:00:00,142.45,142.54,142.38,142.5,800.0,142.45,142.54,142.38,142.5,800.0
2025-06-03 14:10:00,142.5,142.5,142.47,142.5,400.0,142.5,142.5,142.47,142.5,400.0
2025-06-03 14:20:00,142.48,142.54,142.28,142.28,851.0,142.48,142.54,142.28,142.28,851.0
2025-06-03 14:30:00,142.57,142.57,142.39,142.39,220.0,142.57,142.57,142.39,142.39,220.0
2025-06-03 14:40:00,142.45,142.59,142.45,142.59,800.0,142.45,142.59,142.45,142.59,800.0
2025-06-03 14:50:00,142.36,142.5,142.36,142.47,1416.0,142.36,142.5,142.36,142.47,1416.0
2025-06-03 15:00:00,142.56,142.61,142.41,142.42,2300.0,142.56,142.61,142.41,142.42,2300.0
2025-06-03 15:10:00,142.38,142.48,142.08,142.3,2436.0,142.38,142.48,142.08,142.3,2436.0
2025-06-03 15:20:00,142.3,142.36,142.25,142.25,8356.0,142.3,142.36,142.25,142.25,8356.0
2025-06-03 15:30:00,142.26,142.51,142.26,142.49,1046.0,142.26,142.51,142.26,142.49,1046.0
2025-06-03 15:40:00,142.47,142.82,142.42,142.59,3484.0,142.47,142.82,142.42,142.59,3484.0
2025-06-03 15:50:00,142.55,142.57,142.12,142.36,27697.0,142.55,142.57,142.12,142.36,27697.0
2025-06-04 09:30:00,142.28,142.3,142.28,142.3,200.0,142.28,142.3,142.28,142.3,200.0
2025-06-04 09:40:00,142.3,142.3,142.3,142.3,0.0,142.3,142.3,142.3,142.3,0.0
2025-06-04 09:50:00,142.92,142.92,142.8,142.8,200.0,142.92,142.92,142.8,142.8,200.0
2025-06-04 10:00:00,142.8,142.8,142.8,142.8,0.0,142.8,142.8,142.8,142.8,0.0
2025-06-04 10:10:00,143.16,143.2,143.16,143.2,348.0,143.16,143.2,143.16,143.2,348.0
2025-06-04 10:20:00,143.69,143.75,143.69,143.75,300.0,143.69,143.75,143.69,143.75,300.0
2025-06-04 10:30:00,142.98,142.98,142.65,142.87,425.0,142.98,142.98,142.65,142.87,425.0
2025-06-04 10:40:00,142.38,142.47,142.38,142.39,1545.0,142.38,142.47,142.38,142.39,1545.0
2025-06-04 10:50:00,142.32,142.47,142.28,142.35,1299.0,142.32,142.47,142.28,142.35,1299.0
2025-06-04 11:00:00,142.11,142.25,142.11,142.25,200.0,142.11,142.25,142.11,142.25,200.0
2025-06-04 11:10:00,142.17,142.36,140.69,140.69,2733.0,142.17,142.36,140.69,140.69,2733.0
2025-06-04 11:20:00,140.99,141.18,140.38,140.74,3882.0,140.99,141.18,140.38,140.74,3882.0
2025-06-04 11:30:00,140.41,140.41,139.77,140.31,2589.0,140.41,140.41,139.77,140.31,2589.0
2025-06-04 11:40:00,140.31,140.41,140.07,140.12,1693.0,140.31,140.41,140.07,140.12,1693.0
2025-06-04 11:50:00,140.12,140.12,140.12,140.12,0.0,140.12,140.12,140.12,140.12,0.0
2025-06-04 12:00:00,140.05,140.05,139.74,139.74,380.0,140.05,140.05,139.74,139.74,380.0
2025-06-04 12:10:00,139.28,139.28,139.0,139.0,1300.0,139.28,139.28,139.0,139.0,1300.0
2025-06-04 12:20:00,139.0,139.0,139.0,139.0,0.0,139.0,139.0,139.0,139.0,0.0
2025-06-04 12:30:00,138.84,138.84,138.71,138.71,600.0,138.84,138.84,138.71,138.71,600.0
2025-06-04 12:40:00,138.55,138.88,138.55,138.88,1000.0,138.55,138.88,138.55,138.88,1000.0
2025-06-04 12:50:00,139.03,139.16,138.9,139.16,2030.0,139.03,139.16,138.9,139.16,2030.0
2025-06-04 13:00:00,139.32,139.32,138.9,138.99,600.0,139.32,139.32,138.9,138.99,600.0
2025-06-04 13:10:00,139.42,139.42,139.42,139.42,100.0,139.42,139.42,139.42,139.42,100.0
2025-06-04 13:20:00,139.61,139.61,139.46,139.59,1761.0,139.61,139.61,139.46,139.59,1761.0
2025-06-04 13:30:00,139.34,139.41,139.18,139.41,815.0,139.34,139.41,139.18,139.41,815.0
2025-06-04 13:40:00,139.5,139.5,139.44,139.44,400.0,139.5,139.5,139.44,139.44,400.0
2025-06-04 13:50:00,139.44,139.44,139.44,139.44,0.0,139.44,139.44,139.44,139.44,0.0
2025-06-04 14:00:00,139.33,139.49,139.33,139.43,1107.0,139.33,139.49,139.33,139.43,1107.0
2025-06-04 14:10:00,139.26,139.27,139.26,139.27,300.0,139.26,139.27,139.26,139.27,300.0
2025-06-04 14:20:00,139.51,139.55,139.4,139.4,819.0,139.51,139.55,139.4,139.4,819.0
2025-06-04 14:30:00,139.64,139.64,139.51,139.55,1170.0,139.64,139.64,139.51,139.55,1170.0
2025-06-04 14:40:00,139.35,139.35,139.3,139.34,400.0,139.35,139.35,139.3,139.34,400.0
2025-06-04 14:50:00,139.25,139.32,139.22,139.32,777.0,139.25,139.32,139.22,139.32,777.0
2025-06-04 15:00:00,139.44,139.49,139.4,139.45,3531.0,139.44,139.49,139.4,139.45,3531.0
2025-06-04 15:10:00,139.46,139.57,139.31,139.57,1701.0,139.46,139.57,139.31,139.57,1701.0
2025-06-04 15:20:00,139.58,139.71,139.58,139.67,1121.0,139.58,139.71,139.58,139.67,1121.0
2025-06-04 15:30:00,139.69,139.7,139.43,139.68,1762.0,139.69,139.7,139.43,139.68,1762.0
2025-06-04 15:40:00,139.64,139.79,139.64,139.67,900.0,139.64,139.79,139.64,139.67,900.0
2025-06-04 15:50:00,139.44,139.56,139.31,139.41,8960.0,139.44,139.56,139.31,139.41,8960.0
2025-06-05 09:30:00,139.0,139.65,139.0,139.65,610.0,139.0,139.65,139.0,139.65,610.0
2025-06-05 09:40:00,139.29,139.29,138.35,138.35,1775.0,139.29,139.29,138.35,138.35,1775.0
2025-06-05 09:50:00,138.46,138.46,137.72,137.78,1475.0,138.46,138.46,137.72,137.78,1475.0
2025-06-05 10:00:00,138.06,138.11,137.01,137.6,1779.0,138.06,138.11,137.01,137.6,1779.0
2025-06-05 10:10:00,137.09,137.27,136.9,137.08,1700.0,137.09,137.27,136.9,137.08,1700.0
2025-06-05 10:20:00,137.26,137.64,137.26,137.44,1710.0,137.26,137.64,137.26,137.44,1710.0
2025-06-05 10:30:00,137.37,137.9,137.0,137.9,1223.0,137.37,137.9,137.0,137.9,1223.0
2025-06-05 10:40:00,138.08,138.41,138.08,138.41,800.0,138.08,138.41,138.08,138.41,800.0
2025-06-05 10:50:00,138.24,138.24,138.24,138.24,200.0,138.24,138.24,138.24,138.24,200.0
2025-06-05 11:00:00,138.29,138.54,138.12,138.22,958.0,138.29,138.54,138.12,138.22,958.0
2025-06-05 11:10:00,138.48,138.7,138.35,138.7,1491.0,138.48,138.7,138.35,138.7,1491.0
2025-06-05 11:20:00,138.32,138.81,138.32,138.81,1600.0,138.32,138.81,138.32,138.81,1600.0
2025-06-05 11:30:00,138.62,138.75,138.62,138.75,530.0,138.62,138.75,138.62,138.75,530.0
2025-06-05 11:40:00,138.83,139.0,138.56,138.56,2611.0,138.83,139.0,138.56,138.56,2611.0
2025-06-05 11:50:00,138.56,138.87,138.56,138.87,500.0,138.56,138.87,138.56,138.87,500.0
2025-06-05 12:00:00,138.79,138.83,138.55,138.82,2182.0,138.79,138.83,138.55,138.82,2182.0
2025-06-05 12:10:00,138.85,138.97,138.38,138.49,3202.0,138.85,138.97,138.38,138.49,3202.0
2025-06-05 12:20:00,138.56,138.76,138.45,138.66,2559.0,138.56,138.76,138.45,138.66,2559.0
2025-06-05 12:30:00,138.62,138.71,138.62,138.71,600.0,138.62,138.71,138.62,138.71,600.0
2025-06-05 12:40:00,138.53,138.66,138.23,138.44,2376.0,138.53,138.66,138.23,138.44,2376.0
2025-06-05 12:50:00,138.32,138.38,138.32,138.38,400.0,138.32,138.38,138.32,138.38,400.0
2025-06-05 13:00:00,138.26,138.63,138.25,138.63,795.0,138.26,138.63,138.25,138.63,795.0
2025-06-05 13:10:00,138.59,138.88,138.59,138.83,1450.0,138.59,138.88,138.59,138.83,1450.0
2025-06-05 13:20:00,138.86,138.96,138.86,138.96,400.0,138.86,138.96,138.86,138.96,400.0
2025-06-05 13:30:00,139.03,139.26,138.97,139.26,1200.0,139.03,139.26,138.97,139.26,1200.0
2025-06-05 13:40:00,139.34,139.34,139.25,139.25,200.0,139.34,139.34,139.25,139.25,200.0
2025-06-05 13:50:00,139.4,139.4,139.4,139.4,100.0,139.4,139.4,139.4,139.4,100.0
2025-06-05 14:00:00,139.09,139.09,138.68,138.73,450.0,139.09,139.09,138.68,138.73,450.0
2025-06-05 14:10:00,138.33,138.46,138.33,138.46,400.0,138.33,138.46,138.33,138.46,400.0
2025-06-05 14:20:00,138.46,138.59,138.46,138.55,300.0,138.46,138.59,138.46,138.55,300.0
2025-06-05 14:30:00,138.44,138.81,138.44,138.81,1620.0,138.44,138.81,138.44,138.81,1620.0
2025-06-05 14:40:00,138.58,138.62,138.58,138.62,200.0,138.58,138.62,138.58,138.62,200.0
2025-06-05 14:50:00,138.62,138.76,138.62,138.76,878.0,138.62,138.76,138.62,138.76,878.0
2025-06-05 15:00:00,138.77,138.82,138.6,138.74,1402.0,138.77,138.82,138.6,138.74,1402.0
2025-06-05 15:10:00,138.6,138.61,138.0,138.08,1200.0,138.6,138.61,138.0,138.08,1200.0
2025-06-05 15:20:00,138.16,138.16,137.84,138.08,773.0,138.16,138.16,137.84,138.08,773.0
2025-06-05 15:30:00,138.33,138.5,138.2,138.5,816.0,138.33,138.5,138.2,138.5,816.0
2025-06-05 15:40:00,138.41,138.42,138.25,138.4,793.0,138.41,138.42,138.25,138.4,793.0
2025-06-05 15:50:00,138.39,138.39,137.27,137.53,11960.0,138.39,138.39,137.27,137.53,11960.0
2025-06-06 09:30:00,139.63,140.85,139.63,140.14,1710.0,139.63,140.85,139.63,140.14,1710.0
2025-06-06 09:40:00,139.69,139.69,139.42,139.42,316.0,139.69,139.69,139.42,139.42,316.0
2025-06-06 09:50:00,140.1,140.1,140.1,140.1,100.0,140.1,140.1,140.1,140.1,100.0
2025-06-06 10:00:00,139.63,139.7,139.12,139.7,1908.0,139.63,139.7,139.12,139.7,1908.0
2025-06-06 10:10:00,139.34,139.67,139.34,139.48,446.0,139.34,139.67,139.34,139.48,446.0
2025-06-06 10:20:00,139.55,139.83,139.55,139.6,800.0,139.55,139.83,139.55,139.6,800.0
2025-06-06 10:30:00,139.93,140.01,139.79,139.79,1833.0,139.93,140.01,139.79,139.79,1833.0
2025-06-06 10:40:00,140.25,140.43,140.22,140.22,450.0,140.25,140.43,140.22,140.22,450.0
2025-06-06 10:50:00,140.42,140.48,140.35,140.35,1229.0,140.42,140.48,140.35,140.35,1229.0
2025-06-06 11:00:00,140.16,140.58,140.07,140.38,3496.0,140.16,140.58,140.07,140.38,3496.0
2025-06-06 11:10:00,140.5,140.75,140.41,140.41,600.0,140.5,140.75,140.41,140.41,600.0
2025-06-06 11:20:00,140.06,140.33,139.93,139.93,1984.0,140.06,140.33,139.93,139.93,1984.0
2025-06-06 11:30:00,140.35,140.5,140.28,140.41,2465.0,140.35,140.5,140.28,140.41,2465.0
2025-06-06 11:40:00,140.46,141.04,140.45,141.04,2035.0,140.46,141.04,140.45,141.04,2035.0
2025-06-06 11:50:00,141.15,141.15,140.95,140.95,500.0,141.15,141.15,140.95,140.95,500.0
2025-06-06 12:00:00,140.94,141.04,140.7,140.7,512.0,140.94,141.04,140.7,140.7,512.0
2025-06-06 12:10:00,140.78,140.78,140.77,140.77,200.0,140.78,140.78,140.77,140.77,200.0
2025-06-06 12:20:00,140.61,140.67,140.56,140.67,400.0,140.61,140.67,140.56,140.67,400.0
2025-06-06 12:30:00,140.67,140.67,140.67,140.67,0.0,140.67,140.67,140.67,140.67,0.0
2025-06-06 12:40:00,140.84,140.84,140.74,140.74,200.0,140.84,140.84,140.74,140.74,200.0
2025-06-06 12:50:00,140.92,140.92,140.75,140.75,500.0,140.92,140.92,140.75,140.75,500.0
2025-06-06 13:00:00,140.75,140.75,140.75,140.75,0.0,140.75,140.75,140.75,140.75,0.0
2025-06-06 13:10:00,140.64,140.64,140.64,140.64,100.0,140.64,140.64,140.64,140.64,100.0
2025-06-06 13:20:00,140.87,140.87,140.63,140.63,300.0,140.87,140.87,140.63,140.63,300.0
2025-06-06 13:30:00,140.5,140.5,140.5,140.5,100.0,140.5,140.5,140.5,140.5,100.0
2025-06-06 13:40:00,140.37,140.37,140.35,140.35,202.0,140.37,140.37,140.35,140.35,202.0
2025-06-06 13:50:00,140.32,140.52,140.32,140.52,200.0,140.32,140.52,140.32,140.52,200.0
2025-06-06 14:00:00,140.65,140.65,140.32,140.34,545.0,140.65,140.65,140.32,140.34,545.0
2025-06-06 14:10:00,140.48,140.55,140.47,140.47,622.0,140.48,140.55,140.47,140.47,622.0
2025-06-06 14:20:00,140.61,140.61,140.56,140.56,300.0,140.61,140.61,140.56,140.56,300.0
2025-06-06 14:30:00,140.57,140.58,140.57,140.58,300.0,140.57,140.58,140.57,140.58,300.0
2025-06-06 14:40:00,140.61,140.61,140.61,140.61,100.0,140.61,140.61,140.61,140.61,100.0
2025-06-06 14:50:00,140.67,140.76,140.66,140.73,525.0,140.67,140.76,140.66,140.73,525.0
2025-06-06 15:00:00,140.68,140.68,140.68,140.68,860.0,140.68,140.68,140.68,140.68,860.0
2025-06-06 15:10:00,140.97,140.97,140.92,140.92,300.0,140.97,140.97,140.92,140.92,300.0
2025-06-06 15:20:00,140.86,140.86,140.67,140.67,800.0,140.86,140.86,140.67,140.67,800.0
2025-06-06 15:30:00,140.68,140.68,140.65,140.65,200.0,140.68,140.68,140.65,140.65,200.0
2025-06-06 15:40:00,140.64,140.69,140.64,140.69,200.0,140.64,140.69,140.64,140.69,200.0
2025-06-06 15:50:00,140.49,140.74,140.46,140.66,3822.0,140.49,140.74,140.46,140.66,3822.0
2025-06-09 09:30:00,141.33,141.33,140.71,140.71,200.0,141.33,141.33,140.71,140.71,200.0
2025-06-09 09:40:00,140.9,141.17,140.9,141.03,1010.0,140.9,141.17,140.9,141.03,1010.0
2025-06-09 09:50:00,140.45,141.15,140.44,141.15,710.0,140.45,141.15,140.44,141.15,710.0
2025-06-09 10:00:00,141.27,141.71,141.27,141.68,500.0,141.27,141.71,141.27,141.68,500.0
2025-06-09 10:10:00,141.68,141.68,141.68,141.68,0.0,141.68,141.68,141.68,141.68,0.0
2025-06-09 10:20:00,141.37,141.37,141.25,141.27,637.0,141.37,141.37,141.25,141.27,637.0
2025-06-09 10:30:00,141.66,141.88,141.56,141.88,500.0,141.66,141.88,141.56,141.88,500.0
2025-06-09 10:40:00,141.91,141.91,141.91,141.91,100.0,141.91,141.91,141.91,141.91,100.0
2025-06-09 10:50:00,141.91,141.91,141.91,141.91,0.0,141.91,141.91,141.91,141.91,0.0
2025-06-09 11:00:00,142.1,142.1,141.9,141.9,200.0,142.1,142.1,141.9,141.9,200.0
2025-06-09 11:10:00,142.06,142.06,141.86,141.86,500.0,142.06,142.06,141.86,141.86,500.0
2025-06-09 11:20:00,141.58,141.66,141.43,141.43,800.0,141.58,141.66,141.43,141.43,800.0
2025-06-09 11:30:00,141.62,141.62,141.62,141.62,100.0,141.62,141.62,141.62,141.62,100.0
2025-06-09 11:40:00,141.46,141.46,141.46,141.46,100.0,141.46,141.46,141.46,141.46,100.0
2025-06-09 11:50:00,141.58,141.58,141.48,141.48,200.0,141.58,141.58,141.48,141.48,200.0
2025-06-09 12:00:00,141.59,141.59,141.58,141.58,200.0,141.59,141.59,141.58,141.58,200.0
2025-06-09 12:10:00,141.59,141.59,141.59,141.59,100.0,141.59,141.59,141.59,141.59,100.0
2025-06-09 12:20:00,141.57,141.76,141.57,141.76,802.0,141.57,141.76,141.57,141.76,802.0
2025-06-09 12:30:00,141.85,141.98,141.85,141.93,500.0,141.85,141.98,141.85,141.93,500.0
2025-06-09 12:40:00,142.07,142.1,142.07,142.1,300.0,142.07,142.1,142.07,142.1,300.0
2025-06-09 12:50:00,142.3,142.4,142.3,142.3,885.0,142.3,142.4,142.3,142.3,885.0
2025-06-09 13:00:00,142.52,142.77,142.52,142.77,437.0,142.52,142.77,142.52,142.77,437.0
2025-06-09 13:10:00,142.91,142.91,142.79,142.82,300.0,142.91,142.91,142.79,142.82,300.0
2025-06-09 13:20:00,142.79,143.12,142.79,143.12,200.0,142.79,143.12,142.79,143.12,200.0
2025-06-09 13:30:00,143.08,143.08,143.08,143.08,100.0,143.08,143.08,143.08,143.08,100.0
2025-06-09 13:40:00,142.91,142.97,142.79,142.79,400.0,142.91,142.97,142.79,142.79,400.0
2025-06-09 13:50:00,142.67,142.81,142.67,142.81,400.0,142.67,142.81,142.67,142.81,400.0
2025-06-09 14:00:00,142.58,142.58,142.58,142.58,100.0,142.58,142.58,142.58,142.58,100.0
2025-06-09 14:10:00,142.69,142.69,142.69,142.69,100.0,142.69,142.69,142.69,142.69,100.0
2025-06-09 14:20:00,142.74,142.76,142.74,142.76,300.0,142.74,142.76,142.74,142.76,300.0
2025-06-09 14:30:00,142.75,142.75,142.63,142.63,312.0,142.75,142.75,142.63,142.63,312.0
2025-06-09 14:40:00,142.8,142.8,142.8,142.8,100.0,142.8,142.8,142.8,142.8,100.0
2025-06-09 14:50:00,142.94,143.22,142.94,143.14,2157.0,142.94,143.22,142.94,143.14,2157.0
2025-06-09 15:00:00,143.16,143.17,143.1,143.1,540.0,143.16,143.17,143.1,143.1,540.0
2025-06-09 15:10:00,143.08,143.08,143.06,143.06,400.0,143.08,143.08,143.06,143.06,400.0
2025-06-09 15:20:00,142.79,142.79,142.68,142.68,700.0,142.79,142.79,142.68,142.68,700.0
2025-06-09 15:30:00,142.64,142.81,142.27,142.63,1979.0,142.64,142.81,142.27,142.63,1979.0
2025-06-09 15:40:00,142.66,142.77,142.44,142.44,900.0,142.66,142.77,142.44,142.44,900.0
2025-06-09 15:50:00,142.41,142.41,142.11,142.21,5674.0,142.41,142.41,142.11,142.21,5674.0
2025-06-10 09:30:00,142.84,142.84,142.84,142.84,449.0,142.84,142.84,142.84,142.84,449.0
2025-06-10 09:40:00,144.2,144.2,143.79,143.86,550.0,144.2,144.2,143.79,143.86,550.0
2025-06-10 09:50:00,143.86,143.86,143.86,143.86,0.0,143.86,143.86,143.86,143.86,0.0
2025-06-10 10:00:00,145.0,145.45,145.0,145.45,2039.0,145.0,145.45,145.0,145.45,2039.0
2025-06-10 10:10:00,145.05,145.5,145.05,145.45,638.0,145.05,145.5,145.05,145.45,638.0
2025-06-10 10:20:00,144.7,146.26,144.7,146.07,2334.0,144.7,146.26,144.7,146.07,2334.0
2025-06-10 10:30:00,146.35,146.92,146.35,146.92,1132.0,146.35,146.92,146.35,146.92,1132.0
2025-06-10 10:40:00,147.0,147.12,146.61,146.63,1591.0,147.0,147.12,146.61,146.63,1591.0
2025-06-10 10:50:00,146.77,147.1,146.31,146.59,1460.0,146.77,147.1,146.31,146.59,1460.0
2025-06-10 11:00:00,146.53,146.53,145.9,146.39,800.0,146.53,146.53,145.9,146.39,800.0
2025-06-10 11:10:00,146.22,146.3,146.13,146.3,422.0,146.22,146.3,146.13,146.3,422.0
2025-06-10 11:20:00,146.38,147.11,146.36,147.11,1300.0,146.38,147.11,146.36,147.11,1300.0
2025-06-10 11:30:00,147.19,147.5,146.9,146.95,1900.0,147.19,147.5,146.9,146.95,1900.0
2025-06-10 11:40:00,147.27,147.27,146.87,146.87,1024.0,147.27,147.27,146.87,146.87,1024.0
2025-06-10 11:50:00,146.96,146.96,146.8,146.86,1000.0,146.96,146.96,146.8,146.86,1000.0
2025-06-10 12:00:00,146.53,146.77,146.4,146.4,500.0,146.53,146.77,146.4,146.4,500.0
2025-06-10 12:10:00,146.42,146.49,146.24,146.49,344.0,146.42,146.49,146.24,146.49,344.0
2025-06-10 12:20:00,146.62,146.62,146.47,146.57,300.0,146.62,146.62,146.47,146.57,300.0
2025-06-10 12:30:00,146.58,146.68,146.58,146.68,400.0,146.58,146.68,146.58,146.68,400.0
2025-06-10 12:40:00,146.75,146.75,146.37,146.59,1368.0,146.75,146.75,146.37,146.59,1368.0
2025-06-10 12:50:00,146.65,146.88,146.65,146.7,700.0,146.65,146.88,146.65,146.7,700.0
2025-06-10 13:00:00,146.56,146.64,146.5,146.64,3254.0,146.56,146.64,146.5,146.64,3254.0
2025-06-10 13:10:00,147.0,147.05,146.94,146.94,1800.0,147.0,147.05,146.94,146.94,1800.0
2025-06-10 13:20:00,146.85,146.92,146.65,146.65,1000.0,146.85,146.92,146.65,146.65,1000.0
2025-06-10 13:30:00,146.65,146.78,146.59,146.73,900.0,146.65,146.78,146.59,146.73,900.0
2025-06-10 13:40:00,146.57,146.57,146.45,146.45,300.0,146.57,146.57,146.45,146.45,300.0
2025-06-10 13:50:00,146.37,146.5,146.35,146.5,600.0,146.37,146.5,146.35,146.5,600.0
2025-06-10 14:00:00,146.38,146.38,146.38,146.38,210.0,146.38,146.38,146.38,146.38,210.0
2025-06-10 14:10:00,146.25,146.31,146.09,146.13,1700.0,146.25,146.31,146.09,146.13,1700.0
2025-06-10 14:20:00,146.13,146.23,145.99,146.23,1450.0,146.13,146.23,145.99,146.23,1450.0
2025-06-10 14:30:00,145.84,145.84,145.63,145.63,540.0,145.84,145.84,145.63,145.63,540.0
2025-06-10 14:40:00,145.17,145.37,145.15,145.37,900.0,145.17,145.37,145.15,145.37,900.0
2025-06-10 14:50:00,145.53,146.13,145.53,146.13,1200.0,145.53,146.13,145.53,146.13,1200.0
2025-06-10 15:00:00,146.22,146.38,146.22,146.34,1138.0,146.22,146.38,146.22,146.34,1138.0
2025-06-10 15:10:00,146.24,146.24,145.89,145.93,800.0,146.24,146.24,145.89,145.93,800.0
2025-06-10 15:20:00,145.77,145.86,145.65,145.73,2638.0,145.77,145.86,145.65,145.73,2638.0
2025-06-10 15:30:00,145.46,145.46,145.17,145.44,2000.0,145.46,145.46,145.17,145.44,2000.0
2025-06-10 15:40:00,145.52,145.69,145.41,145.69,1736.0,145.52,145.69,145.41,145.69,1736.0
2025-06-10 15:50:00,145.47,145.69,145.0,145.59,12905.0,145.47,145.69,145.0,145.59,12905.0
2025-06-11 09:30:00,145.5,146.02,144.66,145.48,6370.0,145.5,146.02,144.66,145.48,6370.0
2025-06-11 09:40:00,145.44,145.66,145.15,145.43,2735.0,145.44,145.66,145.15,145.43,2735.0
2025-06-11 09:50:00,145.15,145.3,144.84,144.84,2326.0,145.15,145.3,144.84,144.84,2326.0
2025-06-11 10:00:00,144.65,144.97,144.31,144.81,4495.0,144.65,144.97,144.31,144.81,4495.0
2025-06-11 10:10:00,144.73,144.99,144.73,144.9,1441.0,144.73,144.99,144.73,144.9,1441.0
2025-06-11 10:20:00,144.93,145.21,144.71,145.21,2490.0,144.93,145.21,144.71,145.21,2490.0
2025-06-11 10:30:00,145.37,145.51,144.6,144.6,1000.0,145.37,145.51,144.6,144.6,1000.0
2025-06-11 10:40:00,144.83,145.14,144.83,145.09,1496.0,144.83,145.14,144.83,145.09,1496.0
2025-06-11 10:50:00,144.99,145.11,144.99,145.02,400.0,144.99,145.11,144.99,145.02,400.0
2025-06-11 11:00:00,144.93,145.15,144.8,144.8,1436.0,144.93,145.15,144.8,144.8,1436.0
2025-06-11 11:10:00,144.61,145.01,144.61,145.0,900.0,144.61,145.01,144.61,145.0,900.0
2025-06-11 11:20:00,144.99,144.99,144.89,144.89,724.0,144.99,144.99,144.89,144.89,724.0
2025-06-11 11:30:00,145.11,145.47,145.11,145.47,300.0,145.11,145.47,145.11,145.47,300.0
2025-06-11 11:40:00,145.39,145.46,145.24,145.24,300.0,145.39,145.46,145.24,145.24,300.0
2025-06-11 11:50:00,145.23,145.23,145.23,145.23,100.0,145.23,145.23,145.23,145.23,100.0
2025-06-11 12:00:00,145.26,145.28,144.93,144.96,1575.0,145.26,145.28,144.93,144.96,1575.0
2025-06-11 12:10:00,145.15,145.45,145.15,145.16,1000.0,145.15,145.45,145.15,145.16,1000.0
2025-06-11 12:20:00,144.83,144.98,144.83,144.98,475.0,144.83,144.98,144.83,144.98,475.0
2025-06-11 12:30:00,145.1,145.16,144.67,144.69,1450.0,145.1,145.16,144.67,144.69,1450.0
2025-06-11 12:40:00,144.77,144.9,144.77,144.89,700.0,144.77,144.9,144.77,144.89,700.0
2025-06-11 12:50:00,144.92,145.01,144.86,145.01,1515.0,144.92,145.01,144.86,145.01,1515.0
2025-06-11 13:00:00,145.06,145.2,144.91,145.05,900.0,145.06,145.2,144.91,145.05,900.0
2025-06-11 13:10:00,145.05,145.05,144.75,144.91,400.0,145.05,145.05,144.75,144.91,400.0
2025-06-11 13:20:00,144.92,145.06,144.92,145.06,600.0,144.92,145.06,144.92,145.06,600.0
2025-06-11 13:30:00,144.98,145.11,144.98,145.08,1000.0,144.98,145.11,144.98,145.08,1000.0
2025-06-11 13:40:00,145.13,145.71,145.13,145.71,975.0,145.13,145.71,145.13,145.71,975.0
2025-06-11 13:50:00,146.0,146.24,146.0,146.24,300.0,146.0,146.24,146.0,146.24,300.0
2025-06-11 14:00:00,146.21,146.69,145.9,146.69,2807.0,146.21,146.69,145.9,146.69,2807.0
2025-06-11 14:10:00,146.3,147.1,146.01,147.1,2258.0,146.3,147.1,146.01,147.1,2258.0
2025-06-11 14:20:00,147.4,148.57,147.21,148.47,6072.0,147.4,148.57,147.21,148.47,6072.0
2025-06-11 14:30:00,148.43,148.57,147.71,148.56,2425.0,148.43,148.57,147.71,148.56,2425.0
2025-06-11 14:40:00,148.72,149.34,148.57,148.87,3892.0,148.72,149.34,148.57,148.87,3892.0
2025-06-11 14:50:00,148.63,148.63,148.31,148.36,1775.0,148.63,148.63,148.31,148.36,1775.0
2025-06-11 15:00:00,148.41,148.41,147.83,148.24,1000.0,148.41,148.41,147.83,148.24,1000.0
2025-06-11 15:10:00,148.26,148.29,147.94,148.12,1000.0,148.26,148.29,147.94,148.12,1000.0
2025-06-11 15:20:00,148.2,148.86,148.2,148.85,1555.0,148.2,148.86,148.2,148.85,1555.0
2025-06-11 15:30:00,148.87,148.87,148.41,148.75,1300.0,148.87,148.87,148.41,148.75,1300.0
2025-06-11 15:40:00,148.85,149.17,148.71,148.79,1713.0,148.85,149.17,148.71,148.79,1713.0
2025-06-11 15:50:00,148.75,149.03,148.45,148.96,7223.0,148.75,149.03,148.45,148.96,7223.0
2025-06-12 09:30:00,146.34,146.34,146.2,146.2,1645.0,146.34,146.34,146.2,146.2,1645.0
2025-06-12 09:40:00,146.71,147.13,146.71,147.13,600.0,146.71,147.13,146.71,147.13,600.0
2025-06-12 09:50:00,148.07,148.18,147.63,147.72,2600.0,148.07,148.18,147.63,147.72,2600.0
2025-06-12 10:00:00,147.89,148.71,147.89,147.89,910.0,147.89,148.71,147.89,147.89,910.0
2025-06-12 10:10:00,148.11,148.24,147.82,148.2,939.0,148.11,148.24,147.82,148.2,939.0
2025-06-12 10:20:00,148.03,148.41,148.0,148.41,1319.0,148.03,148.41,148.0,148.41,1319.0
2025-06-12 10:30:00,148.62,148.72,148.58,148.58,1400.0,148.62,148.72,148.58,148.58,1400.0
2025-06-12 10:40:00,148.78,148.78,148.32,148.32,300.0,148.78,148.78,148.32,148.32,300.0
2025-06-12 10:50:00,148.45,148.45,147.91,147.91,200.0,148.45,148.45,147.91,147.91,200.0
2025-06-12 11:00:00,148.1,148.11,147.71,147.71,800.0,148.1,148.11,147.71,147.71,800.0
2025-06-12 11:10:00,147.73,148.3,147.73,148.11,21097.0,147.73,148.3,147.73,148.11,21097.0
2025-06-12 11:20:00,148.45,148.45,148.18,148.18,500.0,148.45,148.45,148.18,148.18,500.0
2025-06-12 11:30:00,148.23,148.4,148.23,148.4,400.0,148.23,148.4,148.23,148.4,400.0
2025-06-12 11:40:00,148.68,148.7,148.68,148.7,400.0,148.68,148.7,148.68,148.7,400.0
2025-06-12 11:50:00,148.9,148.9,148.83,148.86,990.0,148.9,148.9,148.83,148.86,990.0
2025-06-12 12:00:00,148.92,149.02,148.8,149.0,1300.0,148.92,149.02,148.8,149.0,1300.0
2025-06-12 12:10:00,148.87,148.95,148.77,148.77,650.0,148.87,148.95,148.77,148.77,650.0
2025-06-12 12:20:00,148.6,148.86,148.54,148.86,400.0,148.6,148.86,148.54,148.86,400.0
2025-06-12 12:30:00,148.78,148.78,148.62,148.62,500.0,148.78,148.78,148.62,148.62,500.0
2025-06-12 12:40:00,148.7,148.7,148.46,148.54,1500.0,148.7,148.7,148.46,148.54,1500.0
2025-06-12 12:50:00,148.42,148.72,148.39,148.69,816.0,148.42,148.72,148.39,148.69,816.0
2025-06-12 13:00:00,148.91,148.93,148.91,148.93,200.0,148.91,148.93,148.91,148.93,200.0
2025-06-12 13:10:00,148.82,148.96,148.76,148.91,900.0,148.82,148.96,148.76,148.91,900.0
2025-06-12 13:20:00,148.84,148.85,148.63,148.78,900.0,148.84,148.85,148.63,148.78,900.0
2025-06-12 13:30:00,148.81,148.81,148.68,148.77,550.0,148.81,148.81,148.68,148.77,550.0
2025-06-12 13:40:00,148.74,148.75,148.74,148.75,200.0,148.74,148.75,148.74,148.75,200.0
2025-06-12 13:50:00,148.62,148.62,148.4,148.42,1000.0,148.62,148.62,148.4,148.42,1000.0
2025-06-12 14:00:00,148.47,148.47,148.13,148.18,800.0,148.47,148.47,148.13,148.18,800.0
2025-06-12 14:10:00,148.18,148.43,148.18,148.37,5092.0,148.18,148.43,148.18,148.37,5092.0
2025-06-12 14:20:00,148.32,148.32,147.9,147.98,1389.0,148.32,148.32,147.9,147.98,1389.0
2025-06-12 14:30:00,147.96,148.07,147.86,147.86,450.0,147.96,148.07,147.86,147.86,450.0
2025-06-12 14:40:00,147.85,147.92,147.71,147.78,1250.0,147.85,147.92,147.71,147.78,1250.0
2025-06-12 14:50:00,147.82,148.03,147.81,148.03,3110.0,147.82,148.03,147.81,148.03,3110.0
2025-06-12 15:00:00,148.07,148.55,148.07,148.55,1500.0,148.07,148.55,148.07,148.55,1500.0
2025-06-12 15:10:00,148.59,148.85,148.59,148.85,900.0,148.59,148.85,148.59,148.85,900.0
2025-06-12 15:20:00,148.91,148.92,148.82,148.83,1200.0,148.91,148.92,148.82,148.83,1200.0
2025-06-12 15:30:00,148.79,149.09,148.79,148.98,2623.0,148.79,149.09,148.79,148.98,2623.0
2025-06-12 15:40:00,148.97,149.24,148.97,149.07,2443.0,148.97,149.24,148.97,149.07,2443.0
2025-06-12 15:50:00,148.85,149.37,148.83,149.32,7216.0,148.85,149.37,148.83,149.32,7216.0
2025-06-13 09:30:00,156.75,158.0,154.76,155.14,18556.0,156.75,158.0,154.76,155.14,18556.0
2025-06-13 09:40:00,155.35,156.11,154.1,154.12,9731.0,155.35,156.11,154.1,154.12,9731.0
2025-06-13 09:50:00,154.14,154.49,153.7,153.7,3152.0,154.14,154.49,153.7,153.7,3152.0
2025-06-13 10:00:00,153.59,155.45,153.59,155.23,7124.0,153.59,155.45,153.59,155.23,7124.0
2025-06-13 10:10:00,155.14,155.14,154.33,154.5,6087.0,155.14,155.14,154.33,154.5,6087.0
2025-06-13 10:20:00,154.53,154.81,154.5,154.61,8930.0,154.53,154.81,154.5,154.61,8930.0
2025-06-13 10:30:00,154.58,155.16,154.55,154.55,5074.0,154.58,155.16,154.55,154.55,5074.0
2025-06-13 10:40:00,154.47,154.87,154.2,154.34,2025.0,154.47,154.87,154.2,154.34,2025.0
2025-06-13 10:50:00,154.32,154.44,153.34,153.52,4776.0,154.32,154.44,153.34,153.52,4776.0
2025-06-13 11:00:00,153.65,153.8,153.0,153.8,2642.0,153.65,153.8,153.0,153.8,2642.0
2025-06-13 11:10:00,153.89,154.15,153.73,154.03,1014.0,153.89,154.15,153.73,154.03,1014.0
2025-06-13 11:20:00,154.37,154.53,153.83,153.93,1711.0,154.37,154.53,153.83,153.93,1711.0
2025-06-13 11:30:00,154.1,154.1,153.84,153.84,1124.0,154.1,154.1,153.84,153.84,1124.0
2025-06-13 11:40:00,153.85,154.09,153.7,153.7,797.0,153.85,154.09,153.7,153.7,797.0
2025-06-13 11:50:00,153.88,153.96,153.75,153.96,446.0,153.88,153.96,153.75,153.96,446.0
2025-06-13 12:00:00,153.89,153.89,153.7,153.7,557.0,153.89,153.89,153.7,153.7,557.0
2025-06-13 12:10:00,153.46,153.53,153.18,153.25,3667.0,153.46,153.53,153.18,153.25,3667.0
2025-06-13 12:20:00,153.28,153.38,152.8,152.88,4899.0,153.28,153.38,152.8,152.88,4899.0
2025-06-13 12:30:00,153.0,153.31,152.89,153.28,4638.0,153.0,153.31,152.89,153.28,4638.0
2025-06-13 12:40:00,153.43,153.6,153.3,153.3,2344.0,153.43,153.6,153.3,153.3,2344.0
2025-06-13 12:50:00,153.43,154.01,153.43,154.0,311.0,153.43,154.01,153.43,154.0,311.0
2025-06-13 13:00:00,154.03,154.07,153.94,154.01,600.0,154.03,154.07,153.94,154.01,600.0
2025-06-13 13:10:00,154.22,154.22,153.63,153.63,520.0,154.22,154.22,153.63,153.63,520.0
2025-06-13 13:20:00,153.56,153.56,153.56,153.56,100.0,153.56,153.56,153.56,153.56,100.0
2025-06-13 13:30:00,153.78,153.78,153.05,153.05,1375.0,153.78,153.78,153.05,153.05,1375.0
2025-06-13 13:40:00,153.09,153.55,153.09,153.26,1207.0,153.09,153.55,153.09,153.26,1207.0
2025-06-13 13:50:00,153.37,153.6,153.37,153.59,1000.0,153.37,153.6,153.37,153.59,1000.0
2025-06-13 14:00:00,153.77,154.01,153.62,154.01,900.0,153.77,154.01,153.62,154.01,900.0
2025-06-13 14:10:00,153.7,153.8,153.49,153.8,479.0,153.7,153.8,153.49,153.8,479.0
2025-06-13 14:20:00,153.67,153.73,153.58,153.6,861.0,153.67,153.73,153.58,153.6,861.0
2025-06-13 14:30:00,153.91,153.91,153.77,153.79,1149.0,153.91,153.91,153.77,153.79,1149.0
2025-06-13 14:40:00,154.0,154.21,154.0,154.21,800.0,154.0,154.21,154.0,154.21,800.0
2025-06-13 14:50:00,154.3,154.58,154.2,154.58,1100.0,154.3,154.58,154.2,154.58,1100.0
2025-06-13 15:00:00,154.83,155.14,154.75,155.02,1677.0,154.83,155.14,154.75,155.02,1677.0
2025-06-13 15:10:00,155.21,155.25,155.2,155.2,800.0,155.21,155.25,155.2,155.2,800.0
2025-06-13 15:20:00,155.05,155.07,154.21,154.41,1650.0,155.05,155.07,154.21,154.41,1650.0
2025-06-13 15:30:00,154.8,154.92,154.3,154.34,2311.0,154.8,154.92,154.3,154.34,2311.0
2025-06-13 15:40:00,154.34,154.54,154.18,154.37,2300.0,154.34,154.54,154.18,154.37,2300.0
2025-06-13 15:50:00,154.24,154.95,154.16,154.93,21453.0,154.24,154.95,154.16,154.93,21453.0
2025-06-16 09:30:00,154.31,154.53,152.93,154.35,4247.0,154.31,154.53,152.93,154.35,4247.0
2025-06-16 09:40:00,153.81,154.6,153.54,154.6,3787.0,153.81,154.6,153.54,154.6,3787.0
2025-06-16 09:50:00,154.56,155.0,151.88,151.88,4879.0,154.56,155.0,151.88,151.88,4879.0
2025-06-16 10:00:00,151.75,151.76,150.92,151.11,4719.0,151.75,151.76,150.92,151.11,4719.0
2025-06-16 10:10:00,151.29,151.57,150.5,151.3,12232.0,151.29,151.57,150.5,151.3,12232.0
2025-06-16 10:20:00,151.34,151.47,150.84,150.97,4606.0,151.34,151.47,150.84,150.97,4606.0
2025-06-16 10:30:00,151.06,151.1,150.42,150.42,2744.0,151.06,151.1,150.42,150.42,2744.0
2025-06-16 10:40:00,150.59,151.25,150.27,151.21,3491.0,150.59,151.25,150.27,151.21,3491.0
2025-06-16 10:50:00,151.23,151.3,150.69,150.98,3545.0,151.23,151.3,150.69,150.98,3545.0
2025-06-16 11:00:00,150.37,150.88,150.37,150.72,2329.0,150.37,150.88,150.37,150.72,2329.0
2025-06-16 11:10:00,150.31,150.31,149.49,149.56,4135.0,150.31,150.31,149.49,149.56,4135.0
2025-06-16 11:20:00,149.41,149.41,148.96,149.2,3127.0,149.41,149.41,148.96,149.2,3127.0
2025-06-16 11:30:00,149.31,149.46,149.1,149.1,1776.0,149.31,149.46,149.1,149.1,1776.0
2025-06-16 11:40:00,149.19,149.35,149.0,149.35,540.0,149.19,149.35,149.0,149.35,540.0
2025-06-16 11:50:00,149.45,149.45,148.99,149.16,2207.0,149.45,149.45,148.99,149.16,2207.0
2025-06-16 12:00:00,149.46,149.68,149.22,149.29,1042.0,149.46,149.68,149.22,149.29,1042.0
2025-06-16 12:10:00,149.15,149.34,149.11,149.33,1800.0,149.15,149.34,149.11,149.33,1800.0
2025-06-16 12:20:00,149.42,150.09,149.42,150.06,3268.0,149.42,150.09,149.42,150.06,3268.0
2025-06-16 12:30:00,149.88,150.23,149.81,150.23,1802.0,149.88,150.23,149.81,150.23,1802.0
2025-06-16 12:40:00,150.24,150.66,150.24,150.4,720.0,150.24,150.66,150.24,150.4,720.0
2025-06-16 12:50:00,150.78,150.83,150.54,150.55,1687.0,150.78,150.83,150.54,150.55,1687.0
2025-06-16 13:00:00,150.77,151.0,150.77,150.98,1145.0,150.77,151.0,150.77,150.98,1145.0
2025-06-16 13:10:00,150.73,150.73,150.25,150.25,1348.0,150.73,150.73,150.25,150.25,1348.0
2025-06-16 13:20:00,150.08,150.37,150.0,150.33,1025.0,150.08,150.37,150.0,150.33,1025.0
2025-06-16 13:30:00,150.33,150.46,150.3,150.3,2401.0,150.33,150.46,150.3,150.3,2401.0
2025-06-16 13:40:00,150.29,150.7,150.23,150.65,1545.0,150.29,150.7,150.23,150.65,1545.0
2025-06-16 13:50:00,150.49,150.56,150.39,150.48,1199.0,150.49,150.56,150.39,150.48,1199.0
2025-06-16 14:00:00,150.53,150.57,150.27,150.43,1063.0,150.53,150.57,150.27,150.43,1063.0
2025-06-16 14:10:00,150.56,150.62,150.25,150.25,2402.0,150.56,150.62,150.25,150.25,2402.0
2025-06-16 14:20:00,150.07,150.46,150.01,150.28,4998.0,150.07,150.46,150.01,150.28,4998.0
2025-06-16 14:30:00,150.12,150.37,150.12,150.37,787.0,150.12,150.37,150.12,150.37,787.0
2025-06-16 14:40:00,150.25,150.31,150.0,150.0,1276.0,150.25,150.31,150.0,150.0,1276.0
2025-06-16 14:50:00,149.81,149.98,149.73,149.98,701.0,149.81,149.98,149.73,149.98,701.0
2025-06-16 15:00:00,150.22,150.26,150.17,150.17,3577.0,150.22,150.26,150.17,150.17,3577.0
2025-06-16 15:10:00,150.22,150.37,150.03,150.25,2398.0,150.22,150.37,150.03,150.25,2398.0
2025-06-16 15:20:00,150.22,150.52,150.22,150.4,2539.0,150.22,150.52,150.22,150.4,2539.0
2025-06-16 15:30:00,150.2,150.51,150.2,150.42,4708.0,150.2,150.51,150.2,150.42,4708.0
2025-06-16 15:40:00,150.33,150.69,150.3,150.69,1600.0,150.33,150.69,150.3,150.69,1600.0
2025-06-16 15:50:00,150.74,151.51,150.74,151.07,22094.0,150.74,151.51,150.74,151.07,22094.0
2025-06-17 09:30:00,153.0,154.0,151.45,154.0,2560.0,153.0,154.0,151.45,154.0,2560.0
2025-06-17 09:40:00,153.79,154.73,153.79,154.68,2234.0,153.79,154.73,153.79,154.68,2234.0
2025-06-17 09:50:00,154.69,155.87,154.69,155.5,3940.0,154.69,155.87,154.69,155.5,3940.0
2025-06-17 10:00:00,155.31,155.64,154.79,154.97,9700.0,155.31,155.64,154.79,154.97,9700.0
2025-06-17 10:10:00,154.5,154.7,154.4,154.4,1420.0,154.5,154.7,154.4,154.4,1420.0
2025-06-17 10:20:00,154.77,155.16,154.77,155.05,1762.0,154.77,155.16,154.77,155.05,1762.0
2025-06-17 10:30:00,155.23,155.39,154.9,155.26,1344.0,155.23,155.39,154.9,155.26,1344.0
2025-06-17 10:40:00,155.5,155.5,155.08,155.08,1347.0,155.5,155.5,155.08,155.08,1347.0
2025-06-17 10:50:00,154.91,154.96,154.5,154.5,300.0,154.91,154.96,154.5,154.5,300.0
2025-06-17 11:00:00,154.21,154.37,153.91,154.37,640.0,154.21,154.37,153.91,154.37,640.0
2025-06-17 11:10:00,154.33,154.33,154.07,154.07,1300.0,154.33,154.33,154.07,154.07,1300.0
2025-06-17 11:20:00,153.82,153.82,153.8,153.8,400.0,153.82,153.82,153.8,153.8,400.0
2025-06-17 11:30:00,153.2,153.2,153.1,153.1,700.0,153.2,153.2,153.1,153.1,700.0
2025-06-17 11:40:00,153.07,153.07,153.07,153.07,100.0,153.07,153.07,153.07,153.07,100.0
2025-06-17 11:50:00,153.42,153.5,153.28,153.5,777.0,153.42,153.5,153.28,153.5,777.0
2025-06-17 12:00:00,153.6,153.6,153.09,153.46,800.0,153.6,153.6,153.09,153.46,800.0
2025-06-17 12:10:00,153.2,153.2,153.13,153.14,500.0,153.2,153.2,153.13,153.14,500.0
2025-06-17 12:20:00,153.35,153.38,153.35,153.36,497.0,153.35,153.38,153.35,153.36,497.0
2025-06-17 12:30:00,153.23,153.55,153.23,153.5,516.0,153.23,153.55,153.23,153.5,516.0
2025-06-17 12:40:00,153.58,153.66,153.31,153.35,2682.0,153.58,153.66,153.31,153.35,2682.0
2025-06-17 12:50:00,153.47,153.47,153.47,153.47,100.0,153.47,153.47,153.47,153.47,100.0
2025-06-17 13:00:00,153.47,153.47,153.47,153.47,0.0,153.47,153.47,153.47,153.47,0.0
2025-06-17 13:10:00,153.67,153.67,153.67,153.67,100.0,153.67,153.67,153.67,153.67,100.0
2025-06-17 13:20:00,153.98,154.15,153.83,154.15,804.0,153.98,154.15,153.83,154.15,804.0
2025-06-17 13:30:00,154.12,154.43,154.12,154.29,1100.0,154.12,154.43,154.12,154.29,1100.0
2025-06-17 13:40:00,154.16,154.29,154.16,154.29,300.0,154.16,154.29,154.16,154.29,300.0
2025-06-17 13:50:00,153.81,153.81,153.57,153.65,600.0,153.81,153.81,153.57,153.65,600.0
2025-06-17 14:00:00,153.62,153.94,153.62,153.94,536.0,153.62,153.94,153.62,153.94,536.0
2025-06-17 14:10:00,154.11,154.11,153.86,154.06,514.0,154.11,154.11,153.86,154.06,514.0
2025-06-17 14:20:00,154.31,154.31,153.9,153.9,400.0,154.31,154.31,153.9,153.9,400.0
2025-06-17 14:30:00,154.0,154.16,154.0,154.16,300.0,154.0,154.16,154.0,154.16,300.0
2025-06-17 14:40:00,154.07,154.17,153.98,153.98,950.0,154.07,154.17,153.98,153.98,950.0
2025-06-17 14:50:00,154.12,154.12,153.96,153.96,600.0,154.12,154.12,153.96,153.96,600.0
2025-06-17 15:00:00,153.86,153.86,153.85,153.85,300.0,153.86,153.86,153.85,153.85,300.0
2025-06-17 15:10:00,153.82,153.82,153.27,153.27,1843.0,153.82,153.82,153.27,153.27,1843.0
2025-06-17 15:20:00,153.34,153.36,153.25,153.26,20749.0,153.34,153.36,153.25,153.26,20749.0
2025-06-17 15:30:00,153.3,153.32,152.87,152.87,3058.0,153.3,153.32,152.87,152.87,3058.0
2025-06-17 15:40:00,152.87,152.87,152.56,152.72,1525.0,152.87,152.87,152.56,152.72,1525.0
2025-06-17 15:50:00,152.55,153.16,152.51,153.03,11304.0,152.55,153.16,152.51,153.03,11304.0
2025-06-18 09:30:00,153.43,154.78,153.4,154.33,4755.0,153.43,154.78,153.4,154.33,4755.0
2025-06-18 09:40:00,154.07,154.37,153.82,154.25,3688.0,154.07,154.37,153.82,154.25,3688.0
2025-06-18 09:50:00,153.66,155.0,153.66,154.97,1961.0,153.66,155.0,153.66,154.97,1961.0
2025-06-18 10:00:00,154.86,154.86,153.17,153.17,1748.0,154.86,154.86,153.17,153.17,1748.0
2025-06-18 10:10:00,153.6,153.62,152.34,152.34,2300.0,153.6,153.62,152.34,152.34,2300.0
2025-06-18 10:20:00,151.95,152.28,151.75,151.81,2562.0,151.95,152.28,151.75,151.81,2562.0
2025-06-18 10:30:00,151.85,151.85,150.85,151.2,1100.0,151.85,151.85,150.85,151.2,1100.0
2025-06-18 10:40:00,151.33,151.33,150.57,150.57,3900.0,151.33,151.33,150.57,150.57,3900.0
2025-06-18 10:50:00,150.74,150.95,150.47,150.47,4006.0,150.74,150.95,150.47,150.47,4006.0
2025-06-18 11:00:00,150.15,150.69,150.15,150.63,4381.0,150.15,150.69,150.15,150.63,4381.0
2025-06-18 11:10:00,150.61,150.61,149.93,149.93,2000.0,150.61,150.61,149.93,149.93,2000.0
2025-06-18 11:20:00,149.92,150.52,149.92,150.49,1800.0,149.92,150.52,149.92,150.49,1800.0
2025-06-18 11:30:00,150.58,150.66,150.35,150.58,1232.0,150.58,150.66,150.35,150.58,1232.0
2025-06-18 11:40:00,150.6,150.81,150.55,150.81,1500.0,150.6,150.81,150.55,150.81,1500.0
2025-06-18 11:50:00,150.83,151.19,150.83,150.89,1150.0,150.83,151.19,150.83,150.89,1150.0
2025-06-18 12:00:00,151.1,151.1,150.4,150.4,810.0,151.1,151.1,150.4,150.4,810.0
2025-06-18 12:10:00,150.42,150.54,150.42,150.46,400.0,150.42,150.54,150.42,150.46,400.0
2025-06-18 12:20:00,150.54,150.69,150.54,150.69,565.0,150.54,150.69,150.54,150.69,565.0
2025-06-18 12:30:00,150.75,150.76,150.75,150.76,200.0,150.75,150.76,150.75,150.76,200.0
2025-06-18 12:40:00,150.48,150.49,150.48,150.49,300.0,150.48,150.49,150.48,150.49,300.0
2025-06-18 12:50:00,150.45,150.67,150.45,150.62,1698.0,150.45,150.67,150.45,150.62,1698.0
2025-06-18 13:00:00,150.75,150.95,150.71,150.81,1200.0,150.75,150.95,150.71,150.81,1200.0
2025-06-18 13:10:00,150.75,150.79,150.41,150.41,1247.0,150.75,150.79,150.41,150.41,1247.0
2025-06-18 13:20:00,150.49,150.68,150.42,150.68,903.0,150.49,150.68,150.42,150.68,903.0
2025-06-18 13:30:00,150.57,150.57,150.19,150.19,1111.0,150.57,150.57,150.19,150.19,1111.0
2025-06-18 13:40:00,150.26,150.26,150.02,150.08,1360.0,150.26,150.26,150.02,150.08,1360.0
2025-06-18 13:50:00,150.33,150.33,150.19,150.19,200.0,150.33,150.33,150.19,150.19,200.0
2025-06-18 14:00:00,150.04,150.1,149.81,150.03,1717.0,150.04,150.1,149.81,150.03,1717.0
2025-06-18 14:10:00,149.84,150.24,149.84,150.13,1058.0,149.84,150.24,149.84,150.13,1058.0
2025-06-18 14:20:00,150.01,150.1,149.97,150.0,1600.0,150.01,150.1,149.97,150.0,1600.0
2025-06-18 14:30:00,150.32,150.32,149.91,150.05,1600.0,150.32,150.32,149.91,150.05,1600.0
2025-06-18 14:40:00,150.22,150.44,149.69,149.69,1400.0,150.22,150.44,149.69,149.69,1400.0
2025-06-18 14:50:00,149.49,149.49,148.95,149.02,1959.0,149.49,149.49,148.95,149.02,1959.0
2025-06-18 15:00:00,149.05,149.71,149.05,149.31,2031.0,149.05,149.71,149.05,149.31,2031.0
2025-06-18 15:10:00,149.29,149.33,148.58,149.0,2805.0,149.29,149.33,148.58,149.0,2805.0
2025-06-18 15:20:00,148.92,149.27,148.92,149.27,1971.0,148.92,149.27,148.92,149.27,1971.0
2025-06-18 15:30:00,148.72,149.35,148.72,149.35,1867.0,148.72,149.35,148.72,149.35,1867.0
2025-06-18 15:40:00,149.4,149.41,149.07,149.26,4078.0,149.4,149.41,149.07,149.26,4078.0
2025-06-18 15:50:00,149.18,149.36,148.54,148.79,16356.0,149.18,149.36,148.54,148.79,16356.0
2025-06-20 09:30:00,149.95,149.95,148.9,149.76,1410.0,149.95,149.95,148.9,149.76,1410.0
2025-06-20 09:40:00,149.63,150.27,149.63,150.27,2205.0,149.63,150.27,149.63,150.27,2205.0
2025-06-20 09:50:00,150.15,150.21,149.83,149.85,1100.0,150.15,150.21,149.83,149.85,1100.0
2025-06-20 10:00:00,149.71,150.07,149.71,150.02,1070.0,149.71,150.07,149.71,150.02,1070.0
2025-06-20 10:10:00,149.87,150.61,149.87,150.34,1600.0,149.87,150.61,149.87,150.34,1600.0
2025-06-20 10:20:00,150.51,150.61,150.51,150.61,200.0,150.51,150.61,150.51,150.61,200.0
2025-06-20 10:30:00,150.39,150.5,150.32,150.45,735.0,150.39,150.5,150.32,150.45,735.0
2025-06-20 10:40:00,150.49,150.7,150.32,150.32,1800.0,150.49,150.7,150.32,150.32,1800.0
2025-06-20 10:50:00,150.29,150.51,150.29,150.32,978.0,150.29,150.51,150.29,150.32,978.0
2025-06-20 11:00:00,150.25,150.25,149.74,149.74,750.0,150.25,150.25,149.74,149.74,750.0
2025-06-20 11:10:00,149.73,150.04,149.73,149.97,741.0,149.73,150.04,149.73,149.97,741.0
2025-06-20 11:20:00,149.81,149.81,149.34,149.34,900.0,149.81,149.81,149.34,149.34,900.0
2025-06-20 11:30:00,149.54,149.83,149.5,149.83,1300.0,149.54,149.83,149.5,149.83,1300.0
2025-06-20 11:40:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 11:50:00,149.83,149.83,149.83,149.83,0.0,149.83,149.83,149.83,149.83,0.0
2025-06-20 12:00:00,149.87,149.87,149.87,149.87,237.0,149.87,149.87,149.87,149.87,237.0
2025-06-20 12:10:00,149.66,149.66,149.22,149.31,807.0,149.66,149.66,149.22,149.31,807.0
2025-06-20 12:20:00,149.14,149.23,149.11,149.14,1500.0,149.14,149.23,149.11,149.14,1500.0
2025-06-20 12:30:00,148.91,148.91,148.71,148.71,550.0,148.91,148.91,148.71,148.71,550.0
2025-06-20 12:40:00,148.77,148.84,148.7,148.7,500.0,148.77,148.84,148.7,148.7,500.0
2025-06-20 12:50:00,148.84,148.97,148.84,148.9,500.0,148.84,148.97,148.84,148.9,500.0
2025-06-20 13:00:00,149.05,149.05,148.83,148.83,600.0,149.05,149.05,148.83,148.83,600.0
2025-06-20 13:10:00,148.9,148.9,148.63,148.63,1204.0,148.9,148.9,148.63,148.63,1204.0
2025-06-20 13:20:00,148.43,148.43,148.25,148.31,1190.0,148.43,148.43,148.25,148.31,1190.0
2025-06-20 13:30:00,148.27,148.47,148.21,148.21,500.0,148.27,148.47,148.21,148.21,500.0
2025-06-20 13:40:00,148.49,148.49,148.25,148.25,600.0,148.49,148.49,148.25,148.25,600.0
2025-06-20 13:50:00,148.2,148.23,148.17,148.21,700.0,148.2,148.23,148.17,148.21,700.0
2025-06-20 14:00:00,148.21,148.21,148.21,148.21,0.0,148.21,148.21,148.21,148.21,0.0
2025-06-20 14:10:00,148.32,148.35,148.28,148.35,500.0,148.32,148.35,148.28,148.35,500.0
2025-06-20 14:20:00,148.86,148.87,148.86,148.87,200.0,148.86,148.87,148.86,148.87,200.0
2025-06-20 14:30:00,148.8,148.84,148.68,148.68,689.0,148.8,148.84,148.68,148.68,689.0
2025-06-20 14:40:00,148.74,148.82,148.71,148.71,600.0,148.74,148.82,148.71,148.71,600.0
2025-06-20 14:50:00,148.75,148.82,148.71,148.71,500.0,148.75,148.82,148.71,148.71,500.0
2025-06-20 15:00:00,148.62,148.69,148.62,148.62,300.0,148.62,148.69,148.62,148.62,300.0
2025-06-20 15:10:00,148.74,148.74,148.67,148.71,512.0,148.74,148.74,148.67,148.71,512.0
2025-06-20 15:20:00,148.79,148.81,148.7,148.7,1110.0,148.79,148.81,148.7,148.7,1110.0
2025-06-20 15:30:00,148.7,148.76,148.7,148.72,689.0,148.7,148.76,148.7,148.72,689.0
2025-06-20 15:40:00,148.89,149.2,148.82,149.2,1110.0,148.89,149.2,148.82,149.2,1110.0
2025-06-20 15:50:00,149.26,149.45,148.75,148.9,5864.0,149.26,149.45,148.75,148.9,5864.0